date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,54.0,54.3,53.99,54.25,23800.0,41.8226,42.0549,41.8148,42.0162,23800.0
2005-01-03 09:40:00,54.26,54.26,54.04,54.07,4700.0,42.0239,42.0239,41.8535,41.8768,4700.0
2005-01-03 09:50:00,54.07,54.07,53.95,53.98,5700.0,41.8768,41.8768,41.7838,41.8071,5700.0
2005-01-03 10:00:00,53.98,54.04,53.75,53.76,4900.0,41.8071,41.8535,41.6289,41.6367,4900.0
2005-01-03 10:10:00,53.76,53.86,53.76,53.85,7300.0,41.6367,41.7141,41.6367,41.7064,7300.0
2005-01-03 10:20:00,53.85,53.95,53.85,53.89,6800.0,41.7064,41.7838,41.7064,41.7374,6800.0
2005-01-03 10:30:00,53.82,53.86,53.8,53.83,3800.0,41.6831,41.7141,41.6677,41.6909,3800.0
2005-01-03 10:40:00,53.82,53.88,53.82,53.88,5300.0,41.6831,41.7296,41.6831,41.7296,5300.0
2005-01-03 10:50:00,53.94,53.95,53.9,53.95,5600.0,41.7761,41.7838,41.7451,41.7838,5600.0
2005-01-03 11:00:00,53.93,53.93,53.71,53.77,7400.0,41.7683,41.7683,41.598,41.6444,7400.0
2005-01-03 11:10:00,53.75,53.77,53.66,53.77,3200.0,41.6289,41.6444,41.5592,41.6444,3200.0
2005-01-03 11:20:00,53.77,53.77,53.73,53.76,2700.0,41.6444,41.6444,41.6134,41.6367,2700.0
2005-01-03 11:30:00,53.75,53.79,53.72,53.74,6200.0,41.6289,41.6599,41.6057,41.6212,6200.0
2005-01-03 11:40:00,53.74,53.8,53.59,53.65,16000.0,41.6212,41.6677,41.505,41.5515,16000.0
2005-01-03 11:50:00,53.64,53.66,53.59,53.59,5800.0,41.5437,41.5592,41.505,41.505,5800.0
2005-01-03 12:00:00,53.58,53.59,53.51,53.53,9300.0,41.4973,41.505,41.4431,41.4585,9300.0
2005-01-03 12:10:00,53.54,53.58,53.49,53.5,6200.0,41.4663,41.4973,41.4276,41.4353,6200.0
2005-01-03 12:20:00,53.5,53.53,53.48,53.53,4500.0,41.4353,41.4585,41.4198,41.4585,4500.0
2005-01-03 12:30:00,53.51,53.53,53.48,53.5,4700.0,41.4431,41.4585,41.4198,41.4353,4700.0
2005-01-03 12:40:00,53.49,53.53,53.48,53.52,5600.0,41.4276,41.4585,41.4198,41.4508,5600.0
2005-01-03 12:50:00,53.5,53.52,53.43,53.43,7100.0,41.4353,41.4508,41.3811,41.3811,7100.0
2005-01-03 13:00:00,53.43,53.45,53.36,53.39,14600.0,41.3811,41.3966,41.3269,41.3501,14600.0
2005-01-03 13:10:00,53.37,53.37,53.33,53.35,9300.0,41.3346,41.3346,41.3036,41.3191,9300.0
2005-01-03 13:20:00,53.36,53.36,53.13,53.15,21400.0,41.3269,41.3269,41.1487,41.1642,21400.0
2005-01-03 13:30:00,53.15,53.46,53.14,53.45,15200.0,41.1642,41.4043,41.1565,41.3966,15200.0
2005-01-03 13:40:00,53.45,53.75,53.45,53.71,22100.0,41.3966,41.6289,41.3966,41.598,22100.0
2005-01-03 13:50:00,53.71,53.73,53.6,53.61,9000.0,41.598,41.6134,41.5128,41.5205,9000.0
2005-01-03 14:00:00,53.6,53.67,53.58,53.62,6800.0,41.5128,41.567,41.4973,41.5282,6800.0
2005-01-03 14:10:00,53.6,53.66,53.52,53.6,8200.0,41.5128,41.5592,41.4508,41.5128,8200.0
2005-01-03 14:20:00,53.61,53.63,53.54,53.58,6400.0,41.5205,41.536,41.4663,41.4973,6400.0
2005-01-03 14:30:00,53.57,53.87,53.55,53.74,14600.0,41.4895,41.7219,41.474,41.6212,14600.0
2005-01-03 14:40:00,53.74,53.76,53.62,53.62,7900.0,41.6212,41.6367,41.5282,41.5282,7900.0
2005-01-03 14:50:00,53.64,53.64,53.49,53.49,5000.0,41.5437,41.5437,41.4276,41.4276,5000.0
2005-01-03 15:00:00,53.45,53.46,53.41,53.44,6400.0,41.3966,41.4043,41.3656,41.3888,6400.0
2005-01-03 15:10:00,53.44,53.44,53.31,53.32,8800.0,41.3888,41.3888,41.2882,41.2959,8800.0
2005-01-03 15:20:00,53.32,53.37,53.26,53.29,8500.0,41.2959,41.3346,41.2494,41.2727,8500.0
2005-01-03 15:30:00,53.27,53.28,53.22,53.24,14000.0,41.2572,41.2649,41.2185,41.2339,14000.0
2005-01-03 15:40:00,53.24,53.3,53.2,53.27,12000.0,41.2339,41.2804,41.203,41.2572,12000.0
2005-01-03 15:50:00,53.27,53.28,53.23,53.26,21000.0,41.2572,41.2649,41.2262,41.2494,21000.0
2005-01-04 09:30:00,53.85,53.85,53.4,53.6,22400.0,41.7064,41.7064,41.3579,41.5128,22400.0
2005-01-04 09:40:00,53.66,53.66,53.45,53.51,6600.0,41.5592,41.5592,41.3966,41.4431,6600.0
2005-01-04 09:50:00,53.53,53.63,53.42,53.54,7000.0,41.4585,41.536,41.3734,41.4663,7000.0
2005-01-04 10:00:00,53.62,53.66,53.51,53.64,12100.0,41.5282,41.5592,41.4431,41.5437,12100.0
2005-01-04 10:10:00,53.62,53.62,53.5,53.51,9800.0,41.5282,41.5282,41.4353,41.4431,9800.0
2005-01-04 10:20:00,53.51,53.51,53.44,53.47,8200.0,41.4431,41.4431,41.3888,41.4121,8200.0
2005-01-04 10:30:00,53.45,53.49,53.43,53.47,5800.0,41.3966,41.4276,41.3811,41.4121,5800.0
2005-01-04 10:40:00,53.43,53.43,53.39,53.39,3700.0,41.3811,41.3811,41.3501,41.3501,3700.0
2005-01-04 10:50:00,53.4,53.44,53.36,53.44,3200.0,41.3579,41.3888,41.3269,41.3888,3200.0
2005-01-04 11:00:00,53.44,53.44,53.38,53.39,2300.0,41.3888,41.3888,41.3424,41.3501,2300.0
2005-01-04 11:10:00,53.38,53.4,53.36,53.38,2600.0,41.3424,41.3579,41.3269,41.3424,2600.0
2005-01-04 11:20:00,53.38,53.4,53.35,53.37,4600.0,41.3424,41.3579,41.3191,41.3346,4600.0
2005-01-04 11:30:00,53.36,53.36,53.25,53.27,6900.0,41.3269,41.3269,41.2417,41.2572,6900.0
2005-01-04 11:40:00,53.26,53.26,53.18,53.19,4600.0,41.2494,41.2494,41.1875,41.1952,4600.0
2005-01-04 11:50:00,53.19,53.21,53.19,53.21,3000.0,41.1952,41.2107,41.1952,41.2107,3000.0
2005-01-04 12:00:00,53.21,53.21,53.19,53.19,3800.0,41.2107,41.2107,41.1952,41.1952,3800.0
2005-01-04 12:10:00,53.19,53.2,53.15,53.16,9400.0,41.1952,41.203,41.1642,41.172,9400.0
2005-01-04 12:20:00,53.15,53.15,53.11,53.13,5000.0,41.1642,41.1642,41.1333,41.1487,5000.0
2005-01-04 12:30:00,53.16,53.21,53.16,53.2,4100.0,41.172,41.2107,41.172,41.203,4100.0
2005-01-04 12:40:00,53.2,53.26,53.19,53.25,9300.0,41.203,41.2494,41.1952,41.2417,9300.0
2005-01-04 12:50:00,53.23,53.24,53.16,53.16,1800.0,41.2262,41.2339,41.172,41.172,1800.0
2005-01-04 13:00:00,53.15,53.23,53.12,53.19,7400.0,41.1642,41.2262,41.141,41.1952,7400.0
2005-01-04 13:10:00,53.19,53.21,53.16,53.21,3300.0,41.1952,41.2107,41.172,41.2107,3300.0
2005-01-04 13:20:00,53.21,53.33,53.18,53.33,15800.0,41.2107,41.3036,41.1875,41.3036,15800.0
2005-01-04 13:30:00,53.33,53.34,53.19,53.2,5800.0,41.3036,41.3114,41.1952,41.203,5800.0
2005-01-04 13:40:00,53.2,53.23,53.17,53.22,6700.0,41.203,41.2262,41.1797,41.2185,6700.0
2005-01-04 13:50:00,53.22,53.26,53.17,53.17,11900.0,41.2185,41.2494,41.1797,41.1797,11900.0
2005-01-04 14:00:00,53.16,53.17,53.08,53.08,7500.0,41.172,41.1797,41.11,41.11,7500.0
2005-01-04 14:10:00,53.08,53.09,52.96,53.0,10500.0,41.11,41.1178,41.0171,41.0481,10500.0
2005-01-04 14:20:00,52.92,52.94,52.67,52.69,10300.0,40.9861,41.0016,40.7925,40.808,10300.0
2005-01-04 14:30:00,52.68,52.68,52.55,52.58,11900.0,40.8002,40.8002,40.6995,40.7228,11900.0
2005-01-04 14:40:00,52.6,52.66,52.47,52.47,7900.0,40.7383,40.7847,40.6376,40.6376,7900.0
2005-01-04 14:50:00,52.48,52.58,52.48,52.57,7600.0,40.6453,40.7228,40.6453,40.715,7600.0
2005-01-04 15:00:00,52.56,52.66,52.56,52.63,10600.0,40.7073,40.7847,40.7073,40.7615,10600.0
2005-01-04 15:10:00,52.64,52.67,52.54,52.58,9100.0,40.7692,40.7925,40.6918,40.7228,9100.0
2005-01-04 15:20:00,52.57,52.58,52.52,52.57,8000.0,40.715,40.7228,40.6763,40.715,8000.0
2005-01-04 15:30:00,52.57,52.74,52.56,52.66,8700.0,40.715,40.8467,40.7073,40.7847,8700.0
2005-01-04 15:40:00,52.67,52.68,52.52,52.52,4700.0,40.7925,40.8002,40.6763,40.6763,4700.0
2005-01-04 15:50:00,52.55,52.61,52.52,52.61,7000.0,40.6995,40.746,40.6763,40.746,7000.0
2005-01-05 09:30:00,52.51,52.8,52.47,52.8,9500.0,40.6686,40.8932,40.6376,40.8932,9500.0
2005-01-05 09:40:00,52.99,52.99,52.67,52.71,14400.0,41.0403,41.0403,40.7925,40.8235,14400.0
2005-01-05 09:50:00,52.77,52.87,52.74,52.74,8400.0,40.8699,40.9474,40.8467,40.8467,8400.0
2005-01-05 10:00:00,52.77,52.96,52.75,52.92,11600.0,40.8699,41.0171,40.8544,40.9861,11600.0
2005-01-05 10:10:00,52.92,52.98,52.92,52.93,4500.0,40.9861,41.0326,40.9861,40.9938,4500.0
2005-01-05 10:20:00,52.93,52.93,52.81,52.82,2200.0,40.9938,40.9938,40.9009,40.9087,2200.0
2005-01-05 10:30:00,52.79,52.82,52.71,52.8,9200.0,40.8854,40.9087,40.8235,40.8932,9200.0
2005-01-05 10:40:00,52.79,52.79,52.74,52.76,8200.0,40.8854,40.8854,40.8467,40.8622,8200.0
2005-01-05 10:50:00,52.77,52.82,52.77,52.82,1800.0,40.8699,40.9087,40.8699,40.9087,1800.0
2005-01-05 11:00:00,52.82,53.0,52.82,53.0,7000.0,40.9087,41.0481,40.9087,41.0481,7000.0
2005-01-05 11:10:00,52.98,52.98,52.93,52.93,4800.0,41.0326,41.0326,40.9938,40.9938,4800.0
2005-01-05 11:20:00,52.93,52.98,52.89,52.9,82000.0,40.9938,41.0326,40.9629,40.9706,82000.0
2005-01-05 11:30:00,52.89,52.91,52.89,52.9,19700.0,40.9629,40.9784,40.9629,40.9706,19700.0
2005-01-05 11:40:00,52.9,52.92,52.89,52.91,10700.0,40.9706,40.9861,40.9629,40.9784,10700.0
2005-01-05 11:50:00,52.89,52.89,52.78,52.78,4000.0,40.9629,40.9629,40.8777,40.8777,4000.0
2005-01-05 12:00:00,52.79,52.79,52.7,52.72,5400.0,40.8854,40.8854,40.8157,40.8312,5400.0
2005-01-05 12:10:00,52.73,52.74,52.72,52.74,5500.0,40.839,40.8467,40.8312,40.8467,5500.0
2005-01-05 12:20:00,52.73,52.77,52.67,52.67,32500.0,40.839,40.8699,40.7925,40.7925,32500.0
2005-01-05 12:30:00,52.67,52.67,52.55,52.55,13700.0,40.7925,40.7925,40.6995,40.6995,13700.0
2005-01-05 12:40:00,52.56,52.59,52.52,52.56,10500.0,40.7073,40.7305,40.6763,40.7073,10500.0
2005-01-05 12:50:00,52.56,52.66,52.56,52.58,6000.0,40.7073,40.7847,40.7073,40.7228,6000.0
2005-01-05 13:00:00,52.59,52.7,52.59,52.7,13200.0,40.7305,40.8157,40.7305,40.8157,13200.0
2005-01-05 13:10:00,52.7,52.76,52.7,52.72,3600.0,40.8157,40.8622,40.8157,40.8312,3600.0
2005-01-05 13:20:00,52.75,52.92,52.75,52.87,4200.0,40.8544,40.9861,40.8544,40.9474,4200.0
2005-01-05 13:30:00,52.9,52.99,52.9,52.97,4600.0,40.9706,41.0403,40.9706,41.0248,4600.0
2005-01-05 13:40:00,52.94,52.94,52.91,52.94,1400.0,41.0016,41.0016,40.9784,41.0016,1400.0
2005-01-05 13:50:00,52.93,52.93,52.81,52.81,2200.0,40.9938,40.9938,40.9009,40.9009,2200.0
2005-01-05 14:00:00,52.81,52.81,52.75,52.77,2000.0,40.9009,40.9009,40.8544,40.8699,2000.0
2005-01-05 14:10:00,52.77,52.77,52.69,52.69,4300.0,40.8699,40.8699,40.808,40.808,4300.0
2005-01-05 14:20:00,52.69,52.71,52.68,52.69,15400.0,40.808,40.8235,40.8002,40.808,15400.0
2005-01-05 14:30:00,52.7,52.74,52.7,52.71,8100.0,40.8157,40.8467,40.8157,40.8235,8100.0
2005-01-05 14:40:00,52.71,52.72,52.7,52.7,11700.0,40.8235,40.8312,40.8157,40.8157,11700.0
2005-01-05 14:50:00,52.7,52.72,52.69,52.7,14200.0,40.8157,40.8312,40.808,40.8157,14200.0
2005-01-05 15:00:00,52.7,52.76,52.7,52.76,30000.0,40.8157,40.8622,40.8157,40.8622,30000.0
2005-01-05 15:10:00,52.77,52.8,52.7,52.71,15700.0,40.8699,40.8932,40.8157,40.8235,15700.0
2005-01-05 15:20:00,52.7,52.71,52.65,52.65,12800.0,40.8157,40.8235,40.777,40.777,12800.0
2005-01-05 15:30:00,52.64,52.65,52.51,52.51,17700.0,40.7692,40.777,40.6686,40.6686,17700.0
2005-01-05 15:40:00,52.5,52.51,52.45,52.45,10800.0,40.6608,40.6686,40.6221,40.6221,10800.0
2005-01-05 15:50:00,52.46,52.46,52.41,52.43,11100.0,40.6298,40.6298,40.5911,40.6066,11100.0
2005-01-06 09:30:00,52.38,52.73,52.36,52.73,68800.0,40.5679,40.839,40.5524,40.839,68800.0
2005-01-06 09:40:00,52.74,52.9,52.63,52.63,6800.0,40.8467,40.9706,40.7615,40.7615,6800.0
2005-01-06 09:50:00,52.6,52.76,52.59,52.76,7400.0,40.7383,40.8622,40.7305,40.8622,7400.0
2005-01-06 10:00:00,52.77,52.77,52.71,52.73,4900.0,40.8699,40.8699,40.8235,40.839,4900.0
2005-01-06 10:10:00,52.75,52.75,52.7,52.7,9200.0,40.8544,40.8544,40.8157,40.8157,9200.0
2005-01-06 10:20:00,52.68,52.72,52.66,52.66,9800.0,40.8002,40.8312,40.7847,40.7847,9800.0
2005-01-06 10:30:00,52.69,52.69,52.5,52.5,32900.0,40.808,40.808,40.6608,40.6608,32900.0
2005-01-06 10:40:00,52.51,52.51,52.45,52.46,6600.0,40.6686,40.6686,40.6221,40.6298,6600.0
2005-01-06 10:50:00,52.45,52.45,52.4,52.44,3800.0,40.6221,40.6221,40.5834,40.6143,3800.0
2005-01-06 11:00:00,52.4,52.5,52.38,52.5,6800.0,40.5834,40.6608,40.5679,40.6608,6800.0
2005-01-06 11:10:00,52.49,52.5,52.47,52.49,5300.0,40.6531,40.6608,40.6376,40.6531,5300.0
2005-01-06 11:20:00,52.49,52.55,52.49,52.53,21100.0,40.6531,40.6995,40.6531,40.6841,21100.0
2005-01-06 11:30:00,52.54,52.56,52.48,52.48,26800.0,40.6918,40.7073,40.6453,40.6453,26800.0
2005-01-06 11:40:00,52.47,52.5,52.45,52.5,7700.0,40.6376,40.6608,40.6221,40.6608,7700.0
2005-01-06 11:50:00,52.5,52.5,52.45,52.46,3000.0,40.6608,40.6608,40.6221,40.6298,3000.0
2005-01-06 12:00:00,52.46,52.51,52.46,52.5,7700.0,40.6298,40.6686,40.6298,40.6608,7700.0
2005-01-06 12:10:00,52.5,52.51,52.5,52.5,3100.0,40.6608,40.6686,40.6608,40.6608,3100.0
2005-01-06 12:20:00,52.51,52.51,52.5,52.51,3800.0,40.6686,40.6686,40.6608,40.6686,3800.0
2005-01-06 12:30:00,52.51,52.51,52.5,52.51,4700.0,40.6686,40.6686,40.6608,40.6686,4700.0
2005-01-06 12:40:00,52.51,52.51,52.5,52.5,4900.0,40.6686,40.6686,40.6608,40.6608,4900.0
2005-01-06 12:50:00,52.5,52.51,52.49,52.51,2400.0,40.6608,40.6686,40.6531,40.6686,2400.0
2005-01-06 13:00:00,52.49,52.52,52.49,52.5,7900.0,40.6531,40.6763,40.6531,40.6608,7900.0
2005-01-06 13:10:00,52.51,52.51,52.5,52.5,4100.0,40.6686,40.6686,40.6608,40.6608,4100.0
2005-01-06 13:20:00,52.51,52.6,52.49,52.6,39600.0,40.6686,40.7383,40.6531,40.7383,39600.0
2005-01-06 13:30:00,52.6,52.6,52.59,52.6,3400.0,40.7383,40.7383,40.7305,40.7383,3400.0
2005-01-06 13:40:00,52.6,52.6,52.54,52.55,6500.0,40.7383,40.7383,40.6918,40.6995,6500.0
2005-01-06 13:50:00,52.59,52.67,52.58,52.67,20800.0,40.7305,40.7925,40.7228,40.7925,20800.0
2005-01-06 14:00:00,52.67,52.71,52.67,52.69,5200.0,40.7925,40.8235,40.7925,40.808,5200.0
2005-01-06 14:10:00,52.64,52.7,52.64,52.69,2000.0,40.7692,40.8157,40.7692,40.808,2000.0
2005-01-06 14:20:00,52.68,52.71,52.63,52.7,8900.0,40.8002,40.8235,40.7615,40.8157,8900.0
2005-01-06 14:30:00,52.66,52.73,52.66,52.73,5700.0,40.7847,40.839,40.7847,40.839,5700.0
2005-01-06 14:40:00,52.74,52.76,52.71,52.74,6900.0,40.8467,40.8622,40.8235,40.8467,6900.0
2005-01-06 14:50:00,52.72,52.79,52.7,52.75,11000.0,40.8312,40.8854,40.8157,40.8544,11000.0
2005-01-06 15:00:00,52.73,52.73,52.6,52.67,8500.0,40.839,40.839,40.7383,40.7925,8500.0
2005-01-06 15:10:00,52.67,52.7,52.63,52.64,8000.0,40.7925,40.8157,40.7615,40.7692,8000.0
2005-01-06 15:20:00,52.64,52.64,52.56,52.56,9100.0,40.7692,40.7692,40.7073,40.7073,9100.0
2005-01-06 15:30:00,52.56,52.57,52.55,52.56,6100.0,40.7073,40.715,40.6995,40.7073,6100.0
2005-01-06 15:40:00,52.57,52.59,52.55,52.59,4900.0,40.715,40.7305,40.6995,40.7305,4900.0
2005-01-06 15:50:00,52.57,52.64,52.57,52.58,4600.0,40.715,40.7692,40.715,40.7228,4600.0
2005-01-07 09:30:00,52.7,52.91,52.7,52.9,8700.0,40.8157,40.9784,40.8157,40.9706,8700.0
2005-01-07 09:40:00,52.94,53.11,52.94,53.02,38600.0,41.0016,41.1333,41.0016,41.0636,38600.0
2005-01-07 09:50:00,53.03,53.13,52.91,52.91,16100.0,41.0713,41.1487,40.9784,40.9784,16100.0
2005-01-07 10:00:00,52.92,53.0,52.91,52.94,37900.0,40.9861,41.0481,40.9784,41.0016,37900.0
2005-01-07 10:10:00,52.95,52.95,52.87,52.88,58200.0,41.0093,41.0093,40.9474,40.9551,58200.0
2005-01-07 10:20:00,52.87,52.87,52.74,52.74,6600.0,40.9474,40.9474,40.8467,40.8467,6600.0
2005-01-07 10:30:00,52.75,52.8,52.73,52.73,8100.0,40.8544,40.8932,40.839,40.839,8100.0
2005-01-07 10:40:00,52.73,52.81,52.7,52.78,6200.0,40.839,40.9009,40.8157,40.8777,6200.0
2005-01-07 10:50:00,52.78,52.84,52.78,52.81,4400.0,40.8777,40.9241,40.8777,40.9009,4400.0
2005-01-07 11:00:00,52.8,52.88,52.8,52.84,7000.0,40.8932,40.9551,40.8932,40.9241,7000.0
2005-01-07 11:10:00,52.83,52.88,52.82,52.88,6800.0,40.9164,40.9551,40.9087,40.9551,6800.0
2005-01-07 11:20:00,52.88,52.99,52.88,52.98,5000.0,40.9551,41.0403,40.9551,41.0326,5000.0
2005-01-07 11:30:00,52.97,53.01,52.94,52.94,1500.0,41.0248,41.0558,41.0016,41.0016,1500.0
2005-01-07 11:40:00,52.93,52.95,52.91,52.91,1800.0,40.9938,41.0093,40.9784,40.9784,1800.0
2005-01-07 11:50:00,52.9,52.93,52.89,52.93,900.0,40.9706,40.9938,40.9629,40.9938,900.0
2005-01-07 12:00:00,52.98,52.98,52.87,52.89,2500.0,41.0326,41.0326,40.9474,40.9629,2500.0
2005-01-07 12:10:00,52.89,52.89,52.82,52.82,3000.0,40.9629,40.9629,40.9087,40.9087,3000.0
2005-01-07 12:20:00,52.82,52.85,52.8,52.81,3800.0,40.9087,40.9319,40.8932,40.9009,3800.0
2005-01-07 12:30:00,52.81,52.83,52.8,52.8,6700.0,40.9009,40.9164,40.8932,40.8932,6700.0
2005-01-07 12:40:00,52.8,52.8,52.77,52.79,1700.0,40.8932,40.8932,40.8699,40.8854,1700.0
2005-01-07 12:50:00,52.79,52.79,52.78,52.79,800.0,40.8854,40.8854,40.8777,40.8854,800.0
2005-01-07 13:00:00,52.84,52.93,52.84,52.87,2100.0,40.9241,40.9938,40.9241,40.9474,2100.0
2005-01-07 13:10:00,52.89,52.9,52.81,52.86,4100.0,40.9629,40.9706,40.9009,40.9396,4100.0
2005-01-07 13:20:00,52.81,52.85,52.81,52.83,800.0,40.9009,40.9319,40.9009,40.9164,800.0
2005-01-07 13:30:00,52.83,52.9,52.83,52.84,4000.0,40.9164,40.9706,40.9164,40.9241,4000.0
2005-01-07 13:40:00,52.84,52.85,52.8,52.8,2700.0,40.9241,40.9319,40.8932,40.8932,2700.0
2005-01-07 13:50:00,52.81,52.81,52.8,52.8,6800.0,40.9009,40.9009,40.8932,40.8932,6800.0
2005-01-07 14:00:00,52.8,52.8,52.73,52.73,2600.0,40.8932,40.8932,40.839,40.839,2600.0
2005-01-07 14:10:00,52.73,52.78,52.69,52.78,4700.0,40.839,40.8777,40.808,40.8777,4700.0
2005-01-07 14:20:00,52.8,52.81,52.78,52.8,4900.0,40.8932,40.9009,40.8777,40.8932,4900.0
2005-01-07 14:30:00,52.79,52.82,52.77,52.77,11200.0,40.8854,40.9087,40.8699,40.8699,11200.0
2005-01-07 14:40:00,52.79,52.82,52.72,52.74,6000.0,40.8854,40.9087,40.8312,40.8467,6000.0
2005-01-07 14:50:00,52.71,52.79,52.71,52.79,4200.0,40.8235,40.8854,40.8235,40.8854,4200.0
2005-01-07 15:00:00,52.79,52.82,52.78,52.8,2500.0,40.8854,40.9087,40.8777,40.8932,2500.0
2005-01-07 15:10:00,52.78,52.81,52.77,52.81,6400.0,40.8777,40.9009,40.8699,40.9009,6400.0
2005-01-07 15:20:00,52.79,52.79,52.72,52.73,11100.0,40.8854,40.8854,40.8312,40.839,11100.0
2005-01-07 15:30:00,52.73,52.81,52.73,52.81,5600.0,40.839,40.9009,40.839,40.9009,5600.0
2005-01-07 15:40:00,52.8,52.8,52.77,52.79,6300.0,40.8932,40.8932,40.8699,40.8854,6300.0
2005-01-07 15:50:00,52.78,52.87,52.78,52.85,35700.0,40.8777,40.9474,40.8777,40.9319,35700.0
2005-01-10 09:30:00,52.75,52.97,52.72,52.95,6800.0,40.8544,41.0248,40.8312,41.0093,6800.0
2005-01-10 09:40:00,52.93,52.94,52.81,52.82,9300.0,40.9938,41.0016,40.9009,40.9087,9300.0
2005-01-10 09:50:00,52.83,52.89,52.8,52.8,6400.0,40.9164,40.9629,40.8932,40.8932,6400.0
2005-01-10 10:00:00,52.81,52.9,52.78,52.88,35300.0,40.9009,40.9706,40.8777,40.9551,35300.0
2005-01-10 10:10:00,52.84,53.03,52.84,52.94,13100.0,40.9241,41.0713,40.9241,41.0016,13100.0
2005-01-10 10:20:00,52.95,52.98,52.92,52.92,35300.0,41.0093,41.0326,40.9861,40.9861,35300.0
2005-01-10 10:30:00,52.92,53.0,52.91,52.91,29500.0,40.9861,41.0481,40.9784,40.9784,29500.0
2005-01-10 10:40:00,52.91,52.98,52.89,52.91,9400.0,40.9784,41.0326,40.9629,40.9784,9400.0
2005-01-10 10:50:00,52.91,52.92,52.88,52.88,4400.0,40.9784,40.9861,40.9551,40.9551,4400.0
2005-01-10 11:00:00,52.84,52.87,52.8,52.87,7200.0,40.9241,40.9474,40.8932,40.9474,7200.0
2005-01-10 11:10:00,52.87,53.0,52.85,52.98,5900.0,40.9474,41.0481,40.9319,41.0326,5900.0
2005-01-10 11:20:00,53.03,53.08,53.03,53.08,2300.0,41.0713,41.11,41.0713,41.11,2300.0
2005-01-10 11:30:00,53.08,53.09,53.07,53.09,2000.0,41.11,41.1178,41.1023,41.1178,2000.0
2005-01-10 11:40:00,53.08,53.08,53.0,53.0,4800.0,41.11,41.11,41.0481,41.0481,4800.0
2005-01-10 11:50:00,53.0,53.03,53.0,53.03,7200.0,41.0481,41.0713,41.0481,41.0713,7200.0
2005-01-10 12:00:00,53.04,53.08,53.04,53.07,6200.0,41.079,41.11,41.079,41.1023,6200.0
2005-01-10 12:10:00,53.06,53.16,53.05,53.16,10300.0,41.0945,41.172,41.0868,41.172,10300.0
2005-01-10 12:20:00,53.16,53.18,53.16,53.17,3200.0,41.172,41.1875,41.172,41.1797,3200.0
2005-01-10 12:30:00,53.16,53.21,53.15,53.18,13100.0,41.172,41.2107,41.1642,41.1875,13100.0
2005-01-10 12:40:00,53.18,53.18,53.03,53.03,4900.0,41.1875,41.1875,41.0713,41.0713,4900.0
2005-01-10 12:50:00,53.03,53.05,53.03,53.05,7200.0,41.0713,41.0868,41.0713,41.0868,7200.0
2005-01-10 13:00:00,53.05,53.06,53.04,53.05,5400.0,41.0868,41.0945,41.079,41.0868,5400.0
2005-01-10 13:10:00,53.05,53.19,53.05,53.17,8100.0,41.0868,41.1952,41.0868,41.1797,8100.0
2005-01-10 13:20:00,53.17,53.17,53.12,53.12,5300.0,41.1797,41.1797,41.141,41.141,5300.0
2005-01-10 13:30:00,53.12,53.15,53.12,53.15,4200.0,41.141,41.1642,41.141,41.1642,4200.0
2005-01-10 13:40:00,53.16,53.18,53.15,53.18,6400.0,41.172,41.1875,41.1642,41.1875,6400.0
2005-01-10 13:50:00,53.17,53.34,53.16,53.34,21400.0,41.1797,41.3114,41.172,41.3114,21400.0
2005-01-10 14:00:00,53.32,53.32,53.24,53.28,6300.0,41.2959,41.2959,41.2339,41.2649,6300.0
2005-01-10 14:10:00,53.25,53.25,53.15,53.15,4700.0,41.2417,41.2417,41.1642,41.1642,4700.0
2005-01-10 14:20:00,53.16,53.16,53.13,53.14,3800.0,41.172,41.172,41.1487,41.1565,3800.0
2005-01-10 14:30:00,53.13,53.14,53.1,53.1,8200.0,41.1487,41.1565,41.1255,41.1255,8200.0
2005-01-10 14:40:00,53.11,53.12,53.06,53.07,6700.0,41.1333,41.141,41.0945,41.1023,6700.0
2005-01-10 14:50:00,53.05,53.06,53.0,53.06,9300.0,41.0868,41.0945,41.0481,41.0945,9300.0
2005-01-10 15:00:00,53.06,53.1,53.05,53.09,17600.0,41.0945,41.1255,41.0868,41.1178,17600.0
2005-01-10 15:10:00,53.09,53.12,53.02,53.02,10000.0,41.1178,41.141,41.0636,41.0636,10000.0
2005-01-10 15:20:00,53.02,53.03,52.9,52.91,18000.0,41.0636,41.0713,40.9706,40.9784,18000.0
2005-01-10 15:30:00,52.91,52.91,52.81,52.9,16700.0,40.9784,40.9784,40.9009,40.9706,16700.0
2005-01-10 15:40:00,52.9,53.0,52.9,53.0,18400.0,40.9706,41.0481,40.9706,41.0481,18400.0
2005-01-10 15:50:00,53.0,53.06,53.0,53.05,33600.0,41.0481,41.0945,41.0481,41.0868,33600.0
2005-01-11 09:30:00,52.95,53.1,52.95,53.07,11800.0,41.0093,41.1255,41.0093,41.1023,11800.0
2005-01-11 09:40:00,53.04,53.11,53.04,53.04,5800.0,41.079,41.1333,41.079,41.079,5800.0
2005-01-11 09:50:00,53.05,53.1,52.97,52.98,50400.0,41.0868,41.1255,41.0248,41.0326,50400.0
2005-01-11 10:00:00,52.99,52.99,52.89,52.9,16800.0,41.0403,41.0403,40.9629,40.9706,16800.0
2005-01-11 10:10:00,52.89,52.89,52.8,52.83,11200.0,40.9629,40.9629,40.8932,40.9164,11200.0
2005-01-11 10:20:00,52.83,52.93,52.82,52.9,49700.0,40.9164,40.9938,40.9087,40.9706,49700.0
2005-01-11 10:30:00,52.9,52.9,52.85,52.85,7100.0,40.9706,40.9706,40.9319,40.9319,7100.0
2005-01-11 10:40:00,52.84,52.89,52.84,52.86,3400.0,40.9241,40.9629,40.9241,40.9396,3400.0
2005-01-11 10:50:00,52.88,52.95,52.87,52.94,4900.0,40.9551,41.0093,40.9474,41.0016,4900.0
2005-01-11 11:00:00,52.96,53.04,52.95,53.04,6400.0,41.0171,41.079,41.0093,41.079,6400.0
2005-01-11 11:10:00,53.04,53.13,53.04,53.09,7500.0,41.079,41.1487,41.079,41.1178,7500.0
2005-01-11 11:20:00,53.08,53.16,53.08,53.14,4100.0,41.11,41.172,41.11,41.1565,4100.0
2005-01-11 11:30:00,53.13,53.16,53.12,53.15,4000.0,41.1487,41.172,41.141,41.1642,4000.0
2005-01-11 11:40:00,53.16,53.26,53.15,53.25,9300.0,41.172,41.2494,41.1642,41.2417,9300.0
2005-01-11 11:50:00,53.27,53.27,53.2,53.22,3900.0,41.2572,41.2572,41.203,41.2185,3900.0
2005-01-11 12:00:00,53.22,53.23,53.15,53.15,3200.0,41.2185,41.2262,41.1642,41.1642,3200.0
2005-01-11 12:10:00,53.15,53.17,53.08,53.16,7100.0,41.1642,41.1797,41.11,41.172,7100.0
2005-01-11 12:20:00,53.14,53.19,53.14,53.17,5400.0,41.1565,41.1952,41.1565,41.1797,5400.0
2005-01-11 12:30:00,53.17,53.19,53.17,53.18,2400.0,41.1797,41.1952,41.1797,41.1875,2400.0
2005-01-11 12:40:00,53.18,53.25,53.18,53.24,4500.0,41.1875,41.2417,41.1875,41.2339,4500.0
2005-01-11 12:50:00,53.25,53.25,53.21,53.21,1600.0,41.2417,41.2417,41.2107,41.2107,1600.0
2005-01-11 13:00:00,53.19,53.19,53.08,53.08,4100.0,41.1952,41.1952,41.11,41.11,4100.0
2005-01-11 13:10:00,53.08,53.08,53.07,53.07,1500.0,41.11,41.11,41.1023,41.1023,1500.0
2005-01-11 13:20:00,53.04,53.08,53.04,53.08,3000.0,41.079,41.11,41.079,41.11,3000.0
2005-01-11 13:30:00,53.08,53.13,53.08,53.11,4700.0,41.11,41.1487,41.11,41.1333,4700.0
2005-01-11 13:40:00,53.12,53.16,53.12,53.15,13200.0,41.141,41.172,41.141,41.1642,13200.0
2005-01-11 13:50:00,53.14,53.16,53.13,53.15,19600.0,41.1565,41.172,41.1487,41.1642,19600.0
2005-01-11 14:00:00,53.15,53.18,53.14,53.18,4300.0,41.1642,41.1875,41.1565,41.1875,4300.0
2005-01-11 14:10:00,53.18,53.26,53.18,53.25,6400.0,41.1875,41.2494,41.1875,41.2417,6400.0
2005-01-11 14:20:00,53.25,53.28,53.24,53.27,5200.0,41.2417,41.2649,41.2339,41.2572,5200.0
2005-01-11 14:30:00,53.26,53.27,53.2,53.22,5800.0,41.2494,41.2572,41.203,41.2185,5800.0
2005-01-11 14:40:00,53.22,53.24,53.22,53.23,2000.0,41.2185,41.2339,41.2185,41.2262,2000.0
2005-01-11 14:50:00,53.23,53.23,53.17,53.18,6300.0,41.2262,41.2262,41.1797,41.1875,6300.0
2005-01-11 15:00:00,53.18,53.18,53.09,53.15,11900.0,41.1875,41.1875,41.1178,41.1642,11900.0
2005-01-11 15:10:00,53.16,53.21,53.13,53.21,8300.0,41.172,41.2107,41.1487,41.2107,8300.0
2005-01-11 15:20:00,53.22,53.3,53.21,53.27,22800.0,41.2185,41.2804,41.2107,41.2572,22800.0
2005-01-11 15:30:00,53.28,53.31,53.26,53.28,51300.0,41.2649,41.2882,41.2494,41.2649,51300.0
2005-01-11 15:40:00,53.28,53.3,53.27,53.27,14700.0,41.2649,41.2804,41.2572,41.2572,14700.0
2005-01-11 15:50:00,53.27,53.29,53.25,53.27,9100.0,41.2572,41.2727,41.2417,41.2572,9100.0
2005-01-12 09:30:00,53.27,53.33,53.09,53.09,8600.0,41.2572,41.3036,41.1178,41.1178,8600.0
2005-01-12 09:40:00,53.18,53.22,53.11,53.2,50400.0,41.1875,41.2185,41.1333,41.203,50400.0
2005-01-12 09:50:00,53.2,53.21,53.18,53.2,10300.0,41.203,41.2107,41.1875,41.203,10300.0
2005-01-12 10:00:00,53.19,53.41,53.18,53.39,21600.0,41.1952,41.3656,41.1875,41.3501,21600.0
2005-01-12 10:10:00,53.39,53.39,53.21,53.21,10200.0,41.3501,41.3501,41.2107,41.2107,10200.0
2005-01-12 10:20:00,53.21,53.28,53.18,53.28,11300.0,41.2107,41.2649,41.1875,41.2649,11300.0
2005-01-12 10:30:00,53.3,53.3,53.2,53.2,11900.0,41.2804,41.2804,41.203,41.203,11900.0
2005-01-12 10:40:00,53.2,53.21,53.15,53.19,14100.0,41.203,41.2107,41.1642,41.1952,14100.0
2005-01-12 10:50:00,53.18,53.19,53.12,53.13,9200.0,41.1875,41.1952,41.141,41.1487,9200.0
2005-01-12 11:00:00,53.13,53.15,53.12,53.15,24300.0,41.1487,41.1642,41.141,41.1642,24300.0
2005-01-12 11:10:00,53.14,53.15,53.13,53.13,8700.0,41.1565,41.1642,41.1487,41.1487,8700.0
2005-01-12 11:20:00,53.13,53.16,53.11,53.16,8000.0,41.1487,41.172,41.1333,41.172,8000.0
2005-01-12 11:30:00,53.17,53.33,53.15,53.33,20900.0,41.1797,41.3036,41.1642,41.3036,20900.0
2005-01-12 11:40:00,53.33,53.39,53.32,53.35,6400.0,41.3036,41.3501,41.2959,41.3191,6400.0
2005-01-12 11:50:00,53.38,53.39,53.34,53.34,12900.0,41.3424,41.3501,41.3114,41.3114,12900.0
2005-01-12 12:00:00,53.33,53.34,53.31,53.32,9400.0,41.3036,41.3114,41.2882,41.2959,9400.0
2005-01-12 12:10:00,53.29,53.33,53.25,53.33,4200.0,41.2727,41.3036,41.2417,41.3036,4200.0
2005-01-12 12:20:00,53.32,53.33,53.28,53.32,4700.0,41.2959,41.3036,41.2649,41.2959,4700.0
2005-01-12 12:30:00,53.31,53.31,53.29,53.29,1800.0,41.2882,41.2882,41.2727,41.2727,1800.0
2005-01-12 12:40:00,53.29,53.29,53.25,53.25,2200.0,41.2727,41.2727,41.2417,41.2417,2200.0
2005-01-12 12:50:00,53.24,53.24,53.17,53.17,2300.0,41.2339,41.2339,41.1797,41.1797,2300.0
2005-01-12 13:00:00,53.16,53.17,53.11,53.13,6600.0,41.172,41.1797,41.1333,41.1487,6600.0
2005-01-12 13:10:00,53.13,53.14,53.11,53.13,8700.0,41.1487,41.1565,41.1333,41.1487,8700.0
2005-01-12 13:20:00,53.12,53.12,53.08,53.08,41200.0,41.141,41.141,41.11,41.11,41200.0
2005-01-12 13:30:00,53.06,53.08,53.03,53.08,9600.0,41.0945,41.11,41.0713,41.11,9600.0
2005-01-12 13:40:00,53.11,53.12,53.11,53.11,14200.0,41.1333,41.141,41.1333,41.1333,14200.0
2005-01-12 13:50:00,53.11,53.14,53.11,53.12,6100.0,41.1333,41.1565,41.1333,41.141,6100.0
2005-01-12 14:00:00,53.12,53.16,53.12,53.14,9000.0,41.141,41.172,41.141,41.1565,9000.0
2005-01-12 14:10:00,53.14,53.21,53.09,53.2,8900.0,41.1565,41.2107,41.1178,41.203,8900.0
2005-01-12 14:20:00,53.19,53.19,53.15,53.16,5300.0,41.1952,41.1952,41.1642,41.172,5300.0
2005-01-12 14:30:00,53.15,53.17,53.15,53.15,4200.0,41.1642,41.1797,41.1642,41.1642,4200.0
2005-01-12 14:40:00,53.15,53.15,53.1,53.11,19500.0,41.1642,41.1642,41.1255,41.1333,19500.0
2005-01-12 14:50:00,53.12,53.15,53.1,53.15,3400.0,41.141,41.1642,41.1255,41.1642,3400.0
2005-01-12 15:00:00,53.4,53.41,53.22,53.36,32900.0,41.3579,41.3656,41.2185,41.3269,32900.0
2005-01-12 15:10:00,53.35,53.36,53.27,53.29,14800.0,41.3191,41.3269,41.2572,41.2727,14800.0
2005-01-12 15:20:00,53.3,53.32,53.26,53.32,24200.0,41.2804,41.2959,41.2494,41.2959,24200.0
2005-01-12 15:30:00,53.33,53.45,53.33,53.45,26300.0,41.3036,41.3966,41.3036,41.3966,26300.0
2005-01-12 15:40:00,53.45,53.45,53.42,53.42,9700.0,41.3966,41.3966,41.3734,41.3734,9700.0
2005-01-12 15:50:00,53.42,53.44,53.38,53.42,39800.0,41.3734,41.3888,41.3424,41.3734,39800.0
2005-01-13 09:30:00,53.52,53.6,53.46,53.6,35500.0,41.4508,41.5128,41.4043,41.5128,35500.0
2005-01-13 09:40:00,53.61,53.63,53.53,53.53,7000.0,41.5205,41.536,41.4585,41.4585,7000.0
2005-01-13 09:50:00,53.54,53.55,53.51,53.51,6700.0,41.4663,41.474,41.4431,41.4431,6700.0
2005-01-13 10:00:00,53.51,53.61,53.5,53.51,11800.0,41.4431,41.5205,41.4353,41.4431,11800.0
2005-01-13 10:10:00,53.5,53.53,53.5,53.5,20200.0,41.4353,41.4585,41.4353,41.4353,20200.0
2005-01-13 10:20:00,53.5,53.51,53.5,53.51,8900.0,41.4353,41.4431,41.4353,41.4431,8900.0
2005-01-13 10:30:00,53.52,53.52,53.48,53.49,7300.0,41.4508,41.4508,41.4198,41.4276,7300.0
2005-01-13 10:40:00,53.5,53.57,53.49,53.51,13800.0,41.4353,41.4895,41.4276,41.4431,13800.0
2005-01-13 10:50:00,53.52,53.52,53.45,53.47,10700.0,41.4508,41.4508,41.3966,41.4121,10700.0
2005-01-13 11:00:00,53.49,53.5,53.47,53.5,20500.0,41.4276,41.4353,41.4121,41.4353,20500.0
2005-01-13 11:10:00,53.5,53.5,53.47,53.48,6100.0,41.4353,41.4353,41.4121,41.4198,6100.0
2005-01-13 11:20:00,53.49,53.49,53.44,53.47,2700.0,41.4276,41.4276,41.3888,41.4121,2700.0
2005-01-13 11:30:00,53.46,53.46,53.43,53.44,5300.0,41.4043,41.4043,41.3811,41.3888,5300.0
2005-01-13 11:40:00,53.45,53.46,53.39,53.39,3600.0,41.3966,41.4043,41.3501,41.3501,3600.0
2005-01-13 11:50:00,53.39,53.5,53.37,53.48,9100.0,41.3501,41.4353,41.3346,41.4198,9100.0
2005-01-13 12:00:00,53.47,53.48,53.45,53.46,3100.0,41.4121,41.4198,41.3966,41.4043,3100.0
2005-01-13 12:10:00,53.43,53.5,53.41,53.5,4200.0,41.3811,41.4353,41.3656,41.4353,4200.0
2005-01-13 12:20:00,53.5,53.5,53.48,53.48,2900.0,41.4353,41.4353,41.4198,41.4198,2900.0
2005-01-13 12:30:00,53.48,53.5,53.47,53.49,7700.0,41.4198,41.4353,41.4121,41.4276,7700.0
2005-01-13 12:40:00,53.49,53.5,53.46,53.49,64600.0,41.4276,41.4353,41.4043,41.4276,64600.0
2005-01-13 12:50:00,53.5,53.59,53.5,53.58,17700.0,41.4353,41.505,41.4353,41.4973,17700.0
2005-01-13 13:00:00,53.58,53.59,53.57,53.59,8400.0,41.4973,41.505,41.4895,41.505,8400.0
2005-01-13 13:10:00,53.57,53.59,53.56,53.56,5700.0,41.4895,41.505,41.4818,41.4818,5700.0
2005-01-13 13:20:00,53.58,53.58,53.5,53.5,7500.0,41.4973,41.4973,41.4353,41.4353,7500.0
2005-01-13 13:30:00,53.5,53.53,53.5,53.53,6500.0,41.4353,41.4585,41.4353,41.4585,6500.0
2005-01-13 13:40:00,53.57,53.57,53.5,53.55,46100.0,41.4895,41.4895,41.4353,41.474,46100.0
2005-01-13 13:50:00,53.55,53.6,53.55,53.59,8100.0,41.474,41.5128,41.474,41.505,8100.0
2005-01-13 14:00:00,53.59,53.59,53.51,53.51,7500.0,41.505,41.505,41.4431,41.4431,7500.0
2005-01-13 14:10:00,53.51,53.53,53.5,53.51,6000.0,41.4431,41.4585,41.4353,41.4431,6000.0
2005-01-13 14:20:00,53.5,53.54,53.5,53.54,12100.0,41.4353,41.4663,41.4353,41.4663,12100.0
2005-01-13 14:30:00,53.54,53.6,53.54,53.55,8600.0,41.4663,41.5128,41.4663,41.474,8600.0
2005-01-13 14:40:00,53.55,53.6,53.54,53.57,13900.0,41.474,41.5128,41.4663,41.4895,13900.0
2005-01-13 14:50:00,53.57,53.62,53.51,53.55,10500.0,41.4895,41.5282,41.4431,41.474,10500.0
2005-01-13 15:00:00,53.55,53.56,53.51,53.51,5800.0,41.474,41.4818,41.4431,41.4431,5800.0
2005-01-13 15:10:00,53.51,53.52,53.51,53.51,5400.0,41.4431,41.4508,41.4431,41.4431,5400.0
2005-01-13 15:20:00,53.51,53.52,53.45,53.45,37400.0,41.4431,41.4508,41.3966,41.3966,37400.0
2005-01-13 15:30:00,53.45,53.5,53.4,53.48,17700.0,41.3966,41.4353,41.3579,41.4198,17700.0
2005-01-13 15:40:00,53.47,53.5,53.42,53.45,24400.0,41.4121,41.4353,41.3734,41.3966,24400.0
2005-01-13 15:50:00,53.43,53.53,53.43,53.52,33000.0,41.3811,41.4585,41.3811,41.4508,33000.0
2005-01-14 09:30:00,53.71,53.79,53.65,53.65,8500.0,41.598,41.6599,41.5515,41.5515,8500.0
2005-01-14 09:40:00,53.66,53.74,53.65,53.74,6500.0,41.5592,41.6212,41.5515,41.6212,6500.0
2005-01-14 09:50:00,53.7,53.85,53.7,53.85,7700.0,41.5902,41.7064,41.5902,41.7064,7700.0
2005-01-14 10:00:00,53.86,53.89,53.72,53.72,5000.0,41.7141,41.7374,41.6057,41.6057,5000.0
2005-01-14 10:10:00,53.73,53.83,53.69,53.82,5600.0,41.6134,41.6909,41.5825,41.6831,5600.0
2005-01-14 10:20:00,53.83,53.84,53.77,53.78,2600.0,41.6909,41.6986,41.6444,41.6522,2600.0
2005-01-14 10:30:00,53.78,53.85,53.77,53.79,15400.0,41.6522,41.7064,41.6444,41.6599,15400.0
2005-01-14 10:40:00,53.78,53.9,53.78,53.89,6500.0,41.6522,41.7451,41.6522,41.7374,6500.0
2005-01-14 10:50:00,53.91,53.92,53.78,53.9,7500.0,41.7529,41.7606,41.6522,41.7451,7500.0
2005-01-14 11:00:00,53.92,54.09,53.92,54.07,6000.0,41.7606,41.8923,41.7606,41.8768,6000.0
2005-01-14 11:10:00,54.06,54.08,54.05,54.07,2500.0,41.869,41.8845,41.8613,41.8768,2500.0
2005-01-14 11:20:00,54.09,54.2,54.08,54.2,2800.0,41.8923,41.9775,41.8845,41.9775,2800.0
2005-01-14 11:30:00,54.19,54.23,54.08,54.08,5900.0,41.9697,42.0007,41.8845,41.8845,5900.0
2005-01-14 11:40:00,54.08,54.11,54.02,54.03,3400.0,41.8845,41.9078,41.838,41.8458,3400.0
2005-01-14 11:50:00,54.05,54.15,54.05,54.13,4700.0,41.8613,41.9387,41.8613,41.9232,4700.0
2005-01-14 12:00:00,54.14,54.14,54.08,54.1,2600.0,41.931,41.931,41.8845,41.9,2600.0
2005-01-14 12:10:00,54.11,54.18,54.1,54.18,1900.0,41.9078,41.962,41.9,41.962,1900.0
2005-01-14 12:20:00,54.19,54.36,54.19,54.36,3700.0,41.9697,42.1014,41.9697,42.1014,3700.0
2005-01-14 12:30:00,54.37,54.47,54.32,54.47,5800.0,42.1091,42.1866,42.0704,42.1866,5800.0
2005-01-14 12:40:00,54.47,54.48,54.37,54.4,3200.0,42.1866,42.1943,42.1091,42.1324,3200.0
2005-01-14 12:50:00,54.38,54.38,54.35,54.36,2100.0,42.1169,42.1169,42.0936,42.1014,2100.0
2005-01-14 13:00:00,54.35,54.35,54.27,54.3,3900.0,42.0936,42.0936,42.0317,42.0549,3900.0
2005-01-14 13:10:00,54.3,54.33,54.27,54.3,4100.0,42.0549,42.0781,42.0317,42.0549,4100.0
2005-01-14 13:20:00,54.28,54.29,54.24,54.29,1500.0,42.0394,42.0472,42.0084,42.0472,1500.0
2005-01-14 13:30:00,54.29,54.3,54.28,54.28,1400.0,42.0472,42.0549,42.0394,42.0394,1400.0
2005-01-14 13:40:00,54.26,54.27,54.24,54.27,1500.0,42.0239,42.0317,42.0084,42.0317,1500.0
2005-01-14 13:50:00,54.3,54.31,54.25,54.28,1200.0,42.0549,42.0626,42.0162,42.0394,1200.0
2005-01-14 14:00:00,54.28,54.3,54.25,54.3,5600.0,42.0394,42.0549,42.0162,42.0549,5600.0
2005-01-14 14:10:00,54.3,54.3,54.23,54.29,7000.0,42.0549,42.0549,42.0007,42.0472,7000.0
2005-01-14 14:20:00,54.3,54.35,54.25,54.32,2900.0,42.0549,42.0936,42.0162,42.0704,2900.0
2005-01-14 14:30:00,54.32,54.37,54.32,54.35,2200.0,42.0704,42.1091,42.0704,42.0936,2200.0
2005-01-14 14:40:00,54.35,54.36,54.31,54.33,2200.0,42.0936,42.1014,42.0626,42.0781,2200.0
2005-01-14 14:50:00,54.33,54.38,54.32,54.38,2800.0,42.0781,42.1169,42.0704,42.1169,2800.0
2005-01-14 15:00:00,54.4,54.4,54.29,54.36,8700.0,42.1324,42.1324,42.0472,42.1014,8700.0
2005-01-14 15:10:00,54.36,54.36,54.3,54.36,4800.0,42.1014,42.1014,42.0549,42.1014,4800.0
2005-01-14 15:20:00,54.37,54.4,54.3,54.4,6000.0,42.1091,42.1324,42.0549,42.1324,6000.0
2005-01-14 15:30:00,54.39,54.41,54.35,54.41,7400.0,42.1246,42.1401,42.0936,42.1401,7400.0
2005-01-14 15:40:00,54.41,54.44,54.37,54.44,13000.0,42.1401,42.1633,42.1091,42.1633,13000.0
2005-01-14 15:50:00,54.47,54.5,54.45,54.49,17100.0,42.1866,42.2098,42.1711,42.2021,17100.0
2005-01-18 09:30:00,54.49,54.49,54.3,54.3,12400.0,42.2021,42.2021,42.0549,42.0549,12400.0
2005-01-18 09:40:00,54.3,54.37,54.3,54.31,10000.0,42.0549,42.1091,42.0549,42.0626,10000.0
2005-01-18 09:50:00,54.28,54.3,54.25,54.25,6200.0,42.0394,42.0549,42.0162,42.0162,6200.0
2005-01-18 10:00:00,54.25,54.26,54.17,54.17,10800.0,42.0162,42.0239,41.9542,41.9542,10800.0
2005-01-18 10:10:00,54.17,54.26,54.15,54.26,9000.0,41.9542,42.0239,41.9387,42.0239,9000.0
2005-01-18 10:20:00,54.2,54.27,54.2,54.23,7400.0,41.9775,42.0317,41.9775,42.0007,7400.0
2005-01-18 10:30:00,54.23,54.46,54.23,54.32,11600.0,42.0007,42.1788,42.0007,42.0704,11600.0
2005-01-18 10:40:00,54.35,54.44,54.34,54.41,7600.0,42.0936,42.1633,42.0859,42.1401,7600.0
2005-01-18 10:50:00,54.43,54.46,54.29,54.36,4800.0,42.1556,42.1788,42.0472,42.1014,4800.0
2005-01-18 11:00:00,54.36,54.42,54.36,54.41,4800.0,42.1014,42.1478,42.1014,42.1401,4800.0
2005-01-18 11:10:00,54.41,54.42,54.38,54.4,12900.0,42.1401,42.1478,42.1169,42.1324,12900.0
2005-01-18 11:20:00,54.41,54.44,54.4,54.41,4000.0,42.1401,42.1633,42.1324,42.1401,4000.0
2005-01-18 11:30:00,54.41,54.53,54.4,54.53,18800.0,42.1401,42.233,42.1324,42.233,18800.0
2005-01-18 11:40:00,54.53,54.6,54.53,54.6,5200.0,42.233,42.2873,42.233,42.2873,5200.0
2005-01-18 11:50:00,54.61,54.61,54.5,54.54,6600.0,42.295,42.295,42.2098,42.2408,6600.0
2005-01-18 12:00:00,54.51,54.56,54.51,54.54,3000.0,42.2175,42.2563,42.2175,42.2408,3000.0
2005-01-18 12:10:00,54.54,54.6,54.54,54.56,7500.0,42.2408,42.2873,42.2408,42.2563,7500.0
2005-01-18 12:20:00,54.57,54.6,54.52,54.52,2300.0,42.264,42.2873,42.2253,42.2253,2300.0
2005-01-18 12:30:00,54.5,54.54,54.45,54.49,6200.0,42.2098,42.2408,42.1711,42.2021,6200.0
2005-01-18 12:40:00,54.48,54.54,54.48,54.54,2300.0,42.1943,42.2408,42.1943,42.2408,2300.0
2005-01-18 12:50:00,54.52,54.52,54.5,54.52,2000.0,42.2253,42.2253,42.2098,42.2253,2000.0
2005-01-18 13:00:00,54.53,54.54,54.51,54.54,2000.0,42.233,42.2408,42.2175,42.2408,2000.0
2005-01-18 13:10:00,54.53,54.53,54.49,54.49,1900.0,42.233,42.233,42.2021,42.2021,1900.0
2005-01-18 13:20:00,54.48,54.5,54.47,54.5,3000.0,42.1943,42.2098,42.1866,42.2098,3000.0
2005-01-18 13:30:00,54.51,54.52,54.5,54.51,1900.0,42.2175,42.2253,42.2098,42.2175,1900.0
2005-01-18 13:40:00,54.51,54.53,54.51,54.53,3300.0,42.2175,42.233,42.2175,42.233,3300.0
2005-01-18 13:50:00,54.53,54.61,54.53,54.56,5600.0,42.233,42.295,42.233,42.2563,5600.0
2005-01-18 14:00:00,54.56,54.56,54.52,54.54,3600.0,42.2563,42.2563,42.2253,42.2408,3600.0
2005-01-18 14:10:00,54.54,54.55,54.53,54.54,4000.0,42.2408,42.2485,42.233,42.2408,4000.0
2005-01-18 14:20:00,54.55,54.58,54.55,54.58,5100.0,42.2485,42.2718,42.2485,42.2718,5100.0
2005-01-18 14:30:00,54.58,54.59,54.54,54.58,6100.0,42.2718,42.2795,42.2408,42.2718,6100.0
2005-01-18 14:40:00,54.54,54.56,54.5,54.54,8800.0,42.2408,42.2563,42.2098,42.2408,8800.0
2005-01-18 14:50:00,54.52,54.68,54.52,54.63,8700.0,42.2253,42.3492,42.2253,42.3105,8700.0
2005-01-18 15:00:00,54.64,54.65,54.54,54.57,10300.0,42.3182,42.326,42.2408,42.264,10300.0
2005-01-18 15:10:00,54.57,54.67,54.57,54.67,9100.0,42.264,42.3415,42.264,42.3415,9100.0
2005-01-18 15:20:00,54.67,54.75,54.65,54.65,4600.0,42.3415,42.4034,42.326,42.326,4600.0
2005-01-18 15:30:00,54.61,54.72,54.61,54.69,7100.0,42.295,42.3802,42.295,42.357,7100.0
2005-01-18 15:40:00,54.7,54.78,54.7,54.78,5000.0,42.3647,42.4267,42.3647,42.4267,5000.0
2005-01-18 15:50:00,54.77,54.8,54.76,54.8,6200.0,42.4189,42.4421,42.4112,42.4421,6200.0
2005-01-19 09:30:00,54.83,54.88,54.81,54.88,11700.0,42.4654,42.5041,42.4499,42.5041,11700.0
2005-01-19 09:40:00,54.86,54.86,54.74,54.8,8900.0,42.4886,42.4886,42.3957,42.4421,8900.0
2005-01-19 09:50:00,54.88,54.96,54.88,54.88,7100.0,42.5041,42.5661,42.5041,42.5041,7100.0
2005-01-19 10:00:00,54.89,54.97,54.88,54.91,14500.0,42.5119,42.5738,42.5041,42.5273,14500.0
2005-01-19 10:10:00,54.91,54.99,54.91,54.94,16800.0,42.5273,42.5893,42.5273,42.5506,16800.0
2005-01-19 10:20:00,54.92,54.93,54.85,54.9,7100.0,42.5351,42.5428,42.4809,42.5196,7100.0
2005-01-19 10:30:00,54.92,54.97,54.87,54.93,10400.0,42.5351,42.5738,42.4964,42.5428,10400.0
2005-01-19 10:40:00,54.93,54.95,54.91,54.92,5700.0,42.5428,42.5583,42.5273,42.5351,5700.0
2005-01-19 10:50:00,54.91,54.92,54.9,54.91,5700.0,42.5273,42.5351,42.5196,42.5273,5700.0
2005-01-19 11:00:00,54.93,54.97,54.93,54.96,6800.0,42.5428,42.5738,42.5428,42.5661,6800.0
2005-01-19 11:10:00,54.99,54.99,54.87,54.92,21400.0,42.5893,42.5893,42.4964,42.5351,21400.0
2005-01-19 11:20:00,54.88,54.89,54.87,54.89,5200.0,42.5041,42.5119,42.4964,42.5119,5200.0
2005-01-19 11:30:00,54.91,54.91,54.9,54.9,3900.0,42.5273,42.5273,42.5196,42.5196,3900.0
2005-01-19 11:40:00,54.89,54.92,54.84,54.9,24200.0,42.5119,42.5351,42.4731,42.5196,24200.0
2005-01-19 11:50:00,54.89,54.9,54.87,54.88,6800.0,42.5119,42.5196,42.4964,42.5041,6800.0
2005-01-19 12:00:00,54.88,54.89,54.85,54.86,7600.0,42.5041,42.5119,42.4809,42.4886,7600.0
2005-01-19 12:10:00,54.87,54.88,54.85,54.86,8400.0,42.4964,42.5041,42.4809,42.4886,8400.0
2005-01-19 12:20:00,54.84,54.85,54.78,54.85,5300.0,42.4731,42.4809,42.4267,42.4809,5300.0
2005-01-19 12:30:00,54.88,54.88,54.84,54.85,25600.0,42.5041,42.5041,42.4731,42.4809,25600.0
2005-01-19 12:40:00,54.85,54.86,54.8,54.81,20200.0,42.4809,42.4886,42.4421,42.4499,20200.0
2005-01-19 12:50:00,54.81,54.86,54.79,54.79,6700.0,42.4499,42.4886,42.4344,42.4344,6700.0
2005-01-19 13:00:00,54.76,54.81,54.73,54.8,8600.0,42.4112,42.4499,42.3879,42.4421,8600.0
2005-01-19 13:10:00,54.81,54.88,54.81,54.88,13000.0,42.4499,42.5041,42.4499,42.5041,13000.0
2005-01-19 13:20:00,54.84,54.86,54.84,54.86,9800.0,42.4731,42.4886,42.4731,42.4886,9800.0
2005-01-19 13:30:00,54.86,54.87,54.82,54.83,5000.0,42.4886,42.4964,42.4576,42.4654,5000.0
2005-01-19 13:40:00,54.83,54.85,54.82,54.85,22400.0,42.4654,42.4809,42.4576,42.4809,22400.0
2005-01-19 13:50:00,54.86,54.88,54.84,54.86,12500.0,42.4886,42.5041,42.4731,42.4886,12500.0
2005-01-19 14:00:00,54.85,54.93,54.83,54.89,9800.0,42.4809,42.5428,42.4654,42.5119,9800.0
2005-01-19 14:10:00,54.9,54.91,54.87,54.91,6800.0,42.5196,42.5273,42.4964,42.5273,6800.0
2005-01-19 14:20:00,54.92,54.96,54.92,54.95,6600.0,42.5351,42.5661,42.5351,42.5583,6600.0
2005-01-19 14:30:00,54.95,54.96,54.91,54.91,8000.0,42.5583,42.5661,42.5273,42.5273,8000.0
2005-01-19 14:40:00,54.92,54.92,54.9,54.91,9200.0,42.5351,42.5351,42.5196,42.5273,9200.0
2005-01-19 14:50:00,54.91,54.94,54.9,54.94,6800.0,42.5273,42.5506,42.5196,42.5506,6800.0
2005-01-19 15:00:00,54.94,54.97,54.94,54.95,11300.0,42.5506,42.5738,42.5506,42.5583,11300.0
2005-01-19 15:10:00,54.95,54.97,54.92,54.94,20200.0,42.5583,42.5738,42.5351,42.5506,20200.0
2005-01-19 15:20:00,54.95,54.98,54.89,54.9,23400.0,42.5583,42.5816,42.5119,42.5196,23400.0
2005-01-19 15:30:00,54.9,54.94,54.85,54.94,14500.0,42.5196,42.5506,42.4809,42.5506,14500.0
2005-01-19 15:40:00,54.92,54.96,54.89,54.95,15800.0,42.5351,42.5661,42.5119,42.5583,15800.0
2005-01-19 15:50:00,54.96,54.97,54.91,54.91,14600.0,42.5661,42.5738,42.5273,42.5273,14600.0
2005-01-20 09:30:00,54.93,54.94,54.85,54.85,14300.0,42.5428,42.5506,42.4809,42.4809,14300.0
2005-01-20 09:40:00,54.8,54.8,54.7,54.73,8700.0,42.4421,42.4421,42.3647,42.3879,8700.0
2005-01-20 09:50:00,54.73,54.76,54.66,54.66,17500.0,42.3879,42.4112,42.3337,42.3337,17500.0
2005-01-20 10:00:00,54.67,54.81,54.63,54.8,31200.0,42.3415,42.4499,42.3105,42.4421,31200.0
2005-01-20 10:10:00,54.8,54.81,54.75,54.75,20600.0,42.4421,42.4499,42.4034,42.4034,20600.0
2005-01-20 10:20:00,54.76,54.76,54.64,54.65,17500.0,42.4112,42.4112,42.3182,42.326,17500.0
2005-01-20 10:30:00,54.67,54.7,54.55,54.58,13800.0,42.3415,42.3647,42.2485,42.2718,13800.0
2005-01-20 10:40:00,54.58,54.65,54.58,54.6,25600.0,42.2718,42.326,42.2718,42.2873,25600.0
2005-01-20 10:50:00,54.59,54.65,54.59,54.64,5500.0,42.2795,42.326,42.2795,42.3182,5500.0
2005-01-20 11:00:00,54.65,54.81,54.65,54.75,16800.0,42.326,42.4499,42.326,42.4034,16800.0
2005-01-20 11:10:00,54.75,54.8,54.73,54.77,13300.0,42.4034,42.4421,42.3879,42.4189,13300.0
2005-01-20 11:20:00,54.73,54.77,54.73,54.77,4500.0,42.3879,42.4189,42.3879,42.4189,4500.0
2005-01-20 11:30:00,54.77,54.81,54.75,54.81,7000.0,42.4189,42.4499,42.4034,42.4499,7000.0
2005-01-20 11:40:00,54.8,54.82,54.75,54.78,3700.0,42.4421,42.4576,42.4034,42.4267,3700.0
2005-01-20 11:50:00,54.76,54.81,54.73,54.74,4500.0,42.4112,42.4499,42.3879,42.3957,4500.0
2005-01-20 12:00:00,54.72,54.72,54.66,54.67,9000.0,42.3802,42.3802,42.3337,42.3415,9000.0
2005-01-20 12:10:00,54.67,54.69,54.65,54.65,3800.0,42.3415,42.357,42.326,42.326,3800.0
2005-01-20 12:20:00,54.65,54.66,54.63,54.63,4400.0,42.326,42.3337,42.3105,42.3105,4400.0
2005-01-20 12:30:00,54.63,54.63,54.6,54.6,4600.0,42.3105,42.3105,42.2873,42.2873,4600.0
2005-01-20 12:40:00,54.6,54.65,54.6,54.63,9000.0,42.2873,42.326,42.2873,42.3105,9000.0
2005-01-20 12:50:00,54.63,54.65,54.61,54.65,5900.0,42.3105,42.326,42.295,42.326,5900.0
2005-01-20 13:00:00,54.65,54.65,54.62,54.62,9600.0,42.326,42.326,42.3027,42.3027,9600.0
2005-01-20 13:10:00,54.63,54.63,54.55,54.55,21400.0,42.3105,42.3105,42.2485,42.2485,21400.0
2005-01-20 13:20:00,54.56,54.62,54.5,54.61,15000.0,42.2563,42.3027,42.2098,42.295,15000.0
2005-01-20 13:30:00,54.61,54.66,54.61,54.66,9100.0,42.295,42.3337,42.295,42.3337,9100.0
2005-01-20 13:40:00,54.64,54.66,54.63,54.66,4400.0,42.3182,42.3337,42.3105,42.3337,4400.0
2005-01-20 13:50:00,54.65,54.66,54.65,54.65,5600.0,42.326,42.3337,42.326,42.326,5600.0
2005-01-20 14:00:00,54.65,54.7,54.65,54.68,13400.0,42.326,42.3647,42.326,42.3492,13400.0
2005-01-20 14:10:00,54.66,54.75,54.66,54.75,36300.0,42.3337,42.4034,42.3337,42.4034,36300.0
2005-01-20 14:20:00,54.75,54.75,54.65,54.71,12800.0,42.4034,42.4034,42.326,42.3724,12800.0
2005-01-20 14:30:00,54.7,54.71,54.63,54.66,10000.0,42.3647,42.3724,42.3105,42.3337,10000.0
2005-01-20 14:40:00,54.69,54.77,54.64,54.74,9700.0,42.357,42.4189,42.3182,42.3957,9700.0
2005-01-20 14:50:00,54.74,54.77,54.71,54.73,10100.0,42.3957,42.4189,42.3724,42.3879,10100.0
2005-01-20 15:00:00,54.73,54.86,54.64,54.67,15000.0,42.3879,42.4886,42.3182,42.3415,15000.0
2005-01-20 15:10:00,54.66,54.8,54.66,54.75,14500.0,42.3337,42.4421,42.3337,42.4034,14500.0
2005-01-20 15:20:00,54.75,54.76,54.63,54.7,21800.0,42.4034,42.4112,42.3105,42.3647,21800.0
2005-01-20 15:30:00,54.7,54.7,54.62,54.65,16600.0,42.3647,42.3647,42.3027,42.326,16600.0
2005-01-20 15:40:00,54.65,54.67,54.54,54.54,25700.0,42.326,42.3415,42.2408,42.2408,25700.0
2005-01-20 15:50:00,54.54,54.56,54.47,54.55,34200.0,42.2408,42.2563,42.1866,42.2485,34200.0
2005-01-21 09:30:00,54.9,54.9,54.79,54.79,21700.0,42.5196,42.5196,42.4344,42.4344,21700.0
2005-01-21 09:40:00,54.75,54.77,54.75,54.75,6400.0,42.4034,42.4189,42.4034,42.4034,6400.0
2005-01-21 09:50:00,54.71,54.78,54.68,54.78,6100.0,42.3724,42.4267,42.3492,42.4267,6100.0
2005-01-21 10:00:00,54.77,54.77,54.65,54.65,5800.0,42.4189,42.4189,42.326,42.326,5800.0
2005-01-21 10:10:00,54.64,54.77,54.52,54.77,10200.0,42.3182,42.4189,42.2253,42.4189,10200.0
2005-01-21 10:20:00,54.77,54.86,54.71,54.86,11300.0,42.4189,42.4886,42.3724,42.4886,11300.0
2005-01-21 10:30:00,54.83,54.88,54.77,54.77,4600.0,42.4654,42.5041,42.4189,42.4189,4600.0
2005-01-21 10:40:00,54.76,54.77,54.73,54.76,6900.0,42.4112,42.4189,42.3879,42.4112,6900.0
2005-01-21 10:50:00,54.75,54.76,54.69,54.71,2200.0,42.4034,42.4112,42.357,42.3724,2200.0
2005-01-21 11:00:00,54.7,54.71,54.67,54.67,4400.0,42.3647,42.3724,42.3415,42.3415,4400.0
2005-01-21 11:10:00,54.66,54.71,54.66,54.71,6200.0,42.3337,42.3724,42.3337,42.3724,6200.0
2005-01-21 11:20:00,54.7,54.76,54.65,54.72,5300.0,42.3647,42.4112,42.326,42.3802,5300.0
2005-01-21 11:30:00,54.72,54.73,54.58,54.63,3800.0,42.3802,42.3879,42.2718,42.3105,3800.0
2005-01-21 11:40:00,54.62,54.62,54.54,54.55,3900.0,42.3027,42.3027,42.2408,42.2485,3900.0
2005-01-21 11:50:00,54.54,54.54,54.49,54.49,4100.0,42.2408,42.2408,42.2021,42.2021,4100.0
2005-01-21 12:00:00,54.49,54.5,54.44,54.47,6800.0,42.2021,42.2098,42.1633,42.1866,6800.0
2005-01-21 12:10:00,54.46,54.47,54.45,54.47,2300.0,42.1788,42.1866,42.1711,42.1866,2300.0
2005-01-21 12:20:00,54.47,54.49,54.47,54.47,2700.0,42.1866,42.2021,42.1866,42.1866,2700.0
2005-01-21 12:30:00,54.48,54.49,54.47,54.49,3400.0,42.1943,42.2021,42.1866,42.2021,3400.0
2005-01-21 12:40:00,54.5,54.52,54.5,54.52,1800.0,42.2098,42.2253,42.2098,42.2253,1800.0
2005-01-21 12:50:00,54.51,54.51,54.49,54.49,1700.0,42.2175,42.2175,42.2021,42.2021,1700.0
2005-01-21 13:00:00,54.48,54.48,54.47,54.48,2900.0,42.1943,42.1943,42.1866,42.1943,2900.0
2005-01-21 13:10:00,54.49,54.56,54.49,54.55,3900.0,42.2021,42.2563,42.2021,42.2485,3900.0
2005-01-21 13:20:00,54.53,54.54,54.53,54.53,1700.0,42.233,42.2408,42.233,42.233,1700.0
2005-01-21 13:30:00,54.53,54.59,54.5,54.57,10400.0,42.233,42.2795,42.2098,42.264,10400.0
2005-01-21 13:40:00,54.53,54.53,54.44,54.44,6800.0,42.233,42.233,42.1633,42.1633,6800.0
2005-01-21 13:50:00,54.43,54.49,54.4,54.49,4600.0,42.1556,42.2021,42.1324,42.2021,4600.0
2005-01-21 14:00:00,54.49,54.54,54.49,54.53,4000.0,42.2021,42.2408,42.2021,42.233,4000.0
2005-01-21 14:10:00,54.53,54.56,54.5,54.55,6500.0,42.233,42.2563,42.2098,42.2485,6500.0
2005-01-21 14:20:00,54.55,54.61,54.55,54.61,3000.0,42.2485,42.295,42.2485,42.295,3000.0
2005-01-21 14:30:00,54.61,54.61,54.56,54.57,5000.0,42.295,42.295,42.2563,42.264,5000.0
2005-01-21 14:40:00,54.57,54.61,54.54,54.54,4300.0,42.264,42.295,42.2408,42.2408,4300.0
2005-01-21 14:50:00,54.54,54.54,54.43,54.5,10300.0,42.2408,42.2408,42.1556,42.2098,10300.0
2005-01-21 15:00:00,54.5,54.5,54.47,54.48,5700.0,42.2098,42.2098,42.1866,42.1943,5700.0
2005-01-21 15:10:00,54.47,54.47,54.41,54.45,7100.0,42.1866,42.1866,42.1401,42.1711,7100.0
2005-01-21 15:20:00,54.45,54.63,54.45,54.6,12600.0,42.1711,42.3105,42.1711,42.2873,12600.0
2005-01-21 15:30:00,54.58,54.58,54.53,54.54,6700.0,42.2718,42.2718,42.233,42.2408,6700.0
2005-01-21 15:40:00,54.54,54.54,54.5,54.51,7300.0,42.2408,42.2408,42.2098,42.2175,7300.0
2005-01-21 15:50:00,54.51,54.56,54.51,54.55,15900.0,42.2175,42.2563,42.2175,42.2485,15900.0
2005-01-24 09:30:00,54.63,54.63,54.5,54.52,8500.0,42.3105,42.3105,42.2098,42.2253,8500.0
2005-01-24 09:40:00,54.51,54.53,54.42,54.48,4900.0,42.2175,42.233,42.1478,42.1943,4900.0
2005-01-24 09:50:00,54.47,54.5,54.46,54.49,4400.0,42.1866,42.2098,42.1788,42.2021,4400.0
2005-01-24 10:00:00,54.46,54.46,54.41,54.41,1900.0,42.1788,42.1788,42.1401,42.1401,1900.0
2005-01-24 10:10:00,54.4,54.55,54.33,54.53,12900.0,42.1324,42.2485,42.0781,42.233,12900.0
2005-01-24 10:20:00,54.52,54.53,54.5,54.5,2400.0,42.2253,42.233,42.2098,42.2098,2400.0
2005-01-24 10:30:00,54.49,54.62,54.47,54.55,6000.0,42.2021,42.3027,42.1866,42.2485,6000.0
2005-01-24 10:40:00,54.56,54.56,54.53,54.54,4200.0,42.2563,42.2563,42.233,42.2408,4200.0
2005-01-24 10:50:00,54.54,54.54,54.41,54.44,7300.0,42.2408,42.2408,42.1401,42.1633,7300.0
2005-01-24 11:00:00,54.41,54.48,54.4,54.42,10300.0,42.1401,42.1943,42.1324,42.1478,10300.0
2005-01-24 11:10:00,54.41,54.47,54.41,54.47,5200.0,42.1401,42.1866,42.1401,42.1866,5200.0
2005-01-24 11:20:00,54.48,54.52,54.46,54.47,11100.0,42.1943,42.2253,42.1788,42.1866,11100.0
2005-01-24 11:30:00,54.47,54.55,54.44,54.44,8200.0,42.1866,42.2485,42.1633,42.1633,8200.0
2005-01-24 11:40:00,54.44,54.46,54.4,54.46,3700.0,42.1633,42.1788,42.1324,42.1788,3700.0
2005-01-24 11:50:00,54.47,54.47,54.46,54.47,3600.0,42.1866,42.1866,42.1788,42.1866,3600.0
2005-01-24 12:00:00,54.47,54.49,54.43,54.43,5200.0,42.1866,42.2021,42.1556,42.1556,5200.0
2005-01-24 12:10:00,54.42,54.47,54.4,54.46,4200.0,42.1478,42.1866,42.1324,42.1788,4200.0
2005-01-24 12:20:00,54.4,54.4,54.36,54.36,2200.0,42.1324,42.1324,42.1014,42.1014,2200.0
2005-01-24 12:30:00,54.36,54.45,54.36,54.45,15500.0,42.1014,42.1711,42.1014,42.1711,15500.0
2005-01-24 12:40:00,54.45,54.52,54.45,54.51,9500.0,42.1711,42.2253,42.1711,42.2175,9500.0
2005-01-24 12:50:00,54.5,54.52,54.5,54.5,7700.0,42.2098,42.2253,42.2098,42.2098,7700.0
2005-01-24 13:00:00,54.5,54.53,54.47,54.48,6900.0,42.2098,42.233,42.1866,42.1943,6900.0
2005-01-24 13:10:00,54.48,54.49,54.48,54.49,5100.0,42.1943,42.2021,42.1943,42.2021,5100.0
2005-01-24 13:20:00,54.5,54.55,54.48,54.48,7200.0,42.2098,42.2485,42.1943,42.1943,7200.0
2005-01-24 13:30:00,54.48,54.48,54.45,54.47,2600.0,42.1943,42.1943,42.1711,42.1866,2600.0
2005-01-24 13:40:00,54.44,54.44,54.38,54.38,2200.0,42.1633,42.1633,42.1169,42.1169,2200.0
2005-01-24 13:50:00,54.39,54.39,54.38,54.38,4300.0,42.1246,42.1246,42.1169,42.1169,4300.0
2005-01-24 14:00:00,54.35,54.4,54.35,54.39,18600.0,42.0936,42.1324,42.0936,42.1246,18600.0
2005-01-24 14:10:00,54.39,54.45,54.39,54.45,10500.0,42.1246,42.1711,42.1246,42.1711,10500.0
2005-01-24 14:20:00,54.45,54.5,54.45,54.49,59500.0,42.1711,42.2098,42.1711,42.2021,59500.0
2005-01-24 14:30:00,54.49,54.51,54.42,54.5,13100.0,42.2021,42.2175,42.1478,42.2098,13100.0
2005-01-24 14:40:00,54.5,54.52,54.49,54.5,14800.0,42.2098,42.2253,42.2021,42.2098,14800.0
2005-01-24 14:50:00,54.5,54.5,54.4,54.42,17400.0,42.2098,42.2098,42.1324,42.1478,17400.0
2005-01-24 15:00:00,54.45,54.45,54.4,54.44,13400.0,42.1711,42.1711,42.1324,42.1633,13400.0
2005-01-24 15:10:00,54.44,54.44,54.38,54.38,11400.0,42.1633,42.1633,42.1169,42.1169,11400.0
2005-01-24 15:20:00,54.38,54.42,54.36,54.41,7400.0,42.1169,42.1478,42.1014,42.1401,7400.0
2005-01-24 15:30:00,54.41,54.41,54.37,54.37,19400.0,42.1401,42.1401,42.1091,42.1091,19400.0
2005-01-24 15:40:00,54.37,54.41,54.37,54.4,25200.0,42.1091,42.1401,42.1091,42.1324,25200.0
2005-01-24 15:50:00,54.4,54.42,54.37,54.42,35900.0,42.1324,42.1478,42.1091,42.1478,35900.0
2005-01-25 09:30:00,54.6,54.65,54.47,54.65,28900.0,42.2873,42.326,42.1866,42.326,28900.0
2005-01-25 09:40:00,54.65,54.86,54.65,54.82,13200.0,42.326,42.4886,42.326,42.4576,13200.0
2005-01-25 09:50:00,54.76,54.99,54.72,54.84,27100.0,42.4112,42.5893,42.3802,42.4731,27100.0
2005-01-25 10:00:00,54.84,54.87,54.76,54.8,11000.0,42.4731,42.4964,42.4112,42.4421,11000.0
2005-01-25 10:10:00,54.8,54.83,54.79,54.81,9300.0,42.4421,42.4654,42.4344,42.4499,9300.0
2005-01-25 10:20:00,54.81,54.88,54.81,54.87,6800.0,42.4499,42.5041,42.4499,42.4964,6800.0
2005-01-25 10:30:00,54.86,54.91,54.86,54.89,8700.0,42.4886,42.5273,42.4886,42.5119,8700.0
2005-01-25 10:40:00,54.89,54.9,54.86,54.86,6300.0,42.5119,42.5196,42.4886,42.4886,6300.0
2005-01-25 10:50:00,54.86,54.89,54.85,54.88,6900.0,42.4886,42.5119,42.4809,42.5041,6900.0
2005-01-25 11:00:00,54.9,54.91,54.88,54.88,13400.0,42.5196,42.5273,42.5041,42.5041,13400.0
2005-01-25 11:10:00,54.86,54.86,54.81,54.81,8700.0,42.4886,42.4886,42.4499,42.4499,8700.0
2005-01-25 11:20:00,54.82,54.85,54.82,54.84,9400.0,42.4576,42.4809,42.4576,42.4731,9400.0
2005-01-25 11:30:00,54.85,54.87,54.81,54.81,4900.0,42.4809,42.4964,42.4499,42.4499,4900.0
2005-01-25 11:40:00,54.82,54.87,54.82,54.83,9300.0,42.4576,42.4964,42.4576,42.4654,9300.0
2005-01-25 11:50:00,54.82,54.84,54.77,54.82,12600.0,42.4576,42.4731,42.4189,42.4576,12600.0
2005-01-25 12:00:00,54.82,54.83,54.79,54.83,4500.0,42.4576,42.4654,42.4344,42.4654,4500.0
2005-01-25 12:10:00,54.83,54.83,54.79,54.79,3300.0,42.4654,42.4654,42.4344,42.4344,3300.0
2005-01-25 12:20:00,54.8,54.84,54.8,54.81,7100.0,42.4421,42.4731,42.4421,42.4499,7100.0
2005-01-25 12:30:00,54.81,54.82,54.81,54.81,7000.0,42.4499,42.4576,42.4499,42.4499,7000.0
2005-01-25 12:40:00,54.81,54.82,54.81,54.82,9200.0,42.4499,42.4576,42.4499,42.4576,9200.0
2005-01-25 12:50:00,54.83,54.86,54.82,54.82,2800.0,42.4654,42.4886,42.4576,42.4576,2800.0
2005-01-25 13:00:00,54.82,54.93,54.82,54.93,9600.0,42.4576,42.5428,42.4576,42.5428,9600.0
2005-01-25 13:10:00,54.92,54.92,54.89,54.89,2700.0,42.5351,42.5351,42.5119,42.5119,2700.0
2005-01-25 13:20:00,54.89,54.89,54.85,54.87,4300.0,42.5119,42.5119,42.4809,42.4964,4300.0
2005-01-25 13:30:00,54.87,54.88,54.84,54.84,4100.0,42.4964,42.5041,42.4731,42.4731,4100.0
2005-01-25 13:40:00,54.85,54.85,54.82,54.84,4700.0,42.4809,42.4809,42.4576,42.4731,4700.0
2005-01-25 13:50:00,54.84,54.84,54.8,54.81,6400.0,42.4731,42.4731,42.4421,42.4499,6400.0
2005-01-25 14:00:00,54.81,54.81,54.8,54.8,3200.0,42.4499,42.4499,42.4421,42.4421,3200.0
2005-01-25 14:10:00,54.85,54.86,54.8,54.81,9500.0,42.4809,42.4886,42.4421,42.4499,9500.0
2005-01-25 14:20:00,54.81,54.81,54.76,54.77,4000.0,42.4499,42.4499,42.4112,42.4189,4000.0
2005-01-25 14:30:00,54.78,54.83,54.76,54.76,12300.0,42.4267,42.4654,42.4112,42.4112,12300.0
2005-01-25 14:40:00,54.77,54.78,54.75,54.76,9700.0,42.4189,42.4267,42.4034,42.4112,9700.0
2005-01-25 14:50:00,54.76,54.81,54.75,54.81,13700.0,42.4112,42.4499,42.4034,42.4499,13700.0
2005-01-25 15:00:00,54.81,54.82,54.8,54.8,8500.0,42.4499,42.4576,42.4421,42.4421,8500.0
2005-01-25 15:10:00,54.8,54.8,54.74,54.75,13300.0,42.4421,42.4421,42.3957,42.4034,13300.0
2005-01-25 15:20:00,54.73,54.75,54.7,54.71,9900.0,42.3879,42.4034,42.3647,42.3724,9900.0
2005-01-25 15:30:00,54.71,54.74,54.71,54.74,9800.0,42.3724,42.3957,42.3724,42.3957,9800.0
2005-01-25 15:40:00,54.74,54.74,54.69,54.74,17100.0,42.3957,42.3957,42.357,42.3957,17100.0
2005-01-25 15:50:00,54.74,54.82,54.68,54.82,15900.0,42.3957,42.4576,42.3492,42.4576,15900.0
2005-01-26 09:30:00,54.85,54.85,54.68,54.68,7100.0,42.4809,42.4809,42.3492,42.3492,7100.0
2005-01-26 09:40:00,54.73,54.75,54.67,54.75,11500.0,42.3879,42.4034,42.3415,42.4034,11500.0
2005-01-26 09:50:00,54.75,54.87,54.75,54.81,10100.0,42.4034,42.4964,42.4034,42.4499,10100.0
2005-01-26 10:00:00,54.82,54.9,54.77,54.89,9200.0,42.4576,42.5196,42.4189,42.5119,9200.0
2005-01-26 10:10:00,54.89,54.93,54.89,54.93,1700.0,42.5119,42.5428,42.5119,42.5428,1700.0
2005-01-26 10:20:00,54.93,54.95,54.91,54.91,7300.0,42.5428,42.5583,42.5273,42.5273,7300.0
2005-01-26 10:30:00,54.91,54.91,54.75,54.8,6000.0,42.5273,42.5273,42.4034,42.4421,6000.0
2005-01-26 10:40:00,54.84,54.86,54.83,54.83,4000.0,42.4731,42.4886,42.4654,42.4654,4000.0
2005-01-26 10:50:00,54.83,54.84,54.79,54.79,6500.0,42.4654,42.4731,42.4344,42.4344,6500.0
2005-01-26 11:00:00,54.81,54.87,54.75,54.75,3900.0,42.4499,42.4964,42.4034,42.4034,3900.0
2005-01-26 11:10:00,54.76,54.85,54.73,54.85,7000.0,42.4112,42.4809,42.3879,42.4809,7000.0
2005-01-26 11:20:00,54.84,54.85,54.71,54.72,16800.0,42.4731,42.4809,42.3724,42.3802,16800.0
2005-01-26 11:30:00,54.73,54.77,54.68,54.71,13100.0,42.3879,42.4189,42.3492,42.3724,13100.0
2005-01-26 11:40:00,54.75,54.77,54.7,54.75,10300.0,42.4034,42.4189,42.3647,42.4034,10300.0
2005-01-26 11:50:00,54.76,54.8,54.7,54.7,10300.0,42.4112,42.4421,42.3647,42.3647,10300.0
2005-01-26 12:00:00,54.7,54.74,54.68,54.69,2600.0,42.3647,42.3957,42.3492,42.357,2600.0
2005-01-26 12:10:00,54.69,54.82,54.69,54.82,12800.0,42.357,42.4576,42.357,42.4576,12800.0
2005-01-26 12:20:00,54.81,54.82,54.72,54.75,4200.0,42.4499,42.4576,42.3802,42.4034,4200.0
2005-01-26 12:30:00,54.75,54.75,54.69,54.69,8700.0,42.4034,42.4034,42.357,42.357,8700.0
2005-01-26 12:40:00,54.69,54.87,54.69,54.81,9000.0,42.357,42.4964,42.357,42.4499,9000.0
2005-01-26 12:50:00,54.8,54.8,54.72,54.79,4500.0,42.4421,42.4421,42.3802,42.4344,4500.0
2005-01-26 13:00:00,54.76,54.8,54.75,54.75,3300.0,42.4112,42.4421,42.4034,42.4034,3300.0
2005-01-26 13:10:00,54.75,54.84,54.74,54.81,3500.0,42.4034,42.4731,42.3957,42.4499,3500.0
2005-01-26 13:20:00,54.77,54.87,54.76,54.87,4000.0,42.4189,42.4964,42.4112,42.4964,4000.0
2005-01-26 13:30:00,54.85,54.86,54.76,54.83,13200.0,42.4809,42.4886,42.4112,42.4654,13200.0
2005-01-26 13:40:00,54.84,54.9,54.79,54.88,6600.0,42.4731,42.5196,42.4344,42.5041,6600.0
2005-01-26 13:50:00,54.88,54.99,54.88,54.97,4000.0,42.5041,42.5893,42.5041,42.5738,4000.0
2005-01-26 14:00:00,54.98,55.05,54.98,55.05,10100.0,42.5816,42.6358,42.5816,42.6358,10100.0
2005-01-26 14:10:00,55.06,55.09,55.03,55.08,11400.0,42.6435,42.6668,42.6203,42.659,11400.0
2005-01-26 14:20:00,55.08,55.09,55.05,55.06,1700.0,42.659,42.6668,42.6358,42.6435,1700.0
2005-01-26 14:30:00,55.04,55.04,55.0,55.0,3900.0,42.628,42.628,42.597,42.597,3900.0
2005-01-26 14:40:00,55.0,55.03,54.96,54.96,3200.0,42.597,42.6203,42.5661,42.5661,3200.0
2005-01-26 14:50:00,54.95,55.04,54.95,55.01,3100.0,42.5583,42.628,42.5583,42.6048,3100.0
2005-01-26 15:00:00,55.0,55.03,54.97,55.01,5700.0,42.597,42.6203,42.5738,42.6048,5700.0
2005-01-26 15:10:00,55.0,55.0,54.93,54.94,3400.0,42.597,42.597,42.5428,42.5506,3400.0
2005-01-26 15:20:00,54.94,55.05,54.94,54.96,6500.0,42.5506,42.6358,42.5506,42.5661,6500.0
2005-01-26 15:30:00,54.97,54.99,54.95,54.97,3600.0,42.5738,42.5893,42.5583,42.5738,3600.0
2005-01-26 15:40:00,54.96,55.07,54.93,55.06,4500.0,42.5661,42.6513,42.5428,42.6435,4500.0
2005-01-26 15:50:00,55.06,55.11,54.99,55.08,14200.0,42.6435,42.6822,42.5893,42.659,14200.0
2005-01-27 09:30:00,55.19,55.19,54.97,54.97,10500.0,42.7442,42.7442,42.5738,42.5738,10500.0
2005-01-27 09:40:00,54.96,54.96,54.92,54.93,3100.0,42.5661,42.5661,42.5351,42.5428,3100.0
2005-01-27 09:50:00,54.9,54.9,54.8,54.84,4400.0,42.5196,42.5196,42.4421,42.4731,4400.0
2005-01-27 10:00:00,54.83,54.85,54.78,54.85,5200.0,42.4654,42.4809,42.4267,42.4809,5200.0
2005-01-27 10:10:00,54.87,54.9,54.8,54.81,4100.0,42.4964,42.5196,42.4421,42.4499,4100.0
2005-01-27 10:20:00,54.81,54.81,54.75,54.76,5600.0,42.4499,42.4499,42.4034,42.4112,5600.0
2005-01-27 10:30:00,54.75,54.86,54.72,54.86,8900.0,42.4034,42.4886,42.3802,42.4886,8900.0
2005-01-27 10:40:00,54.83,54.85,54.8,54.85,7800.0,42.4654,42.4809,42.4421,42.4809,7800.0
2005-01-27 10:50:00,54.85,54.92,54.85,54.92,2100.0,42.4809,42.5351,42.4809,42.5351,2100.0
2005-01-27 11:00:00,54.94,55.11,54.92,55.1,40800.0,42.5506,42.6822,42.5351,42.6745,40800.0
2005-01-27 11:10:00,55.1,55.11,55.08,55.08,1300.0,42.6745,42.6822,42.659,42.659,1300.0
2005-01-27 11:20:00,55.06,55.06,54.98,55.01,3200.0,42.6435,42.6435,42.5816,42.6048,3200.0
2005-01-27 11:30:00,55.0,55.0,54.95,54.97,4800.0,42.597,42.597,42.5583,42.5738,4800.0
2005-01-27 11:40:00,55.0,55.05,55.0,55.04,2700.0,42.597,42.6358,42.597,42.628,2700.0
2005-01-27 11:50:00,55.04,55.11,55.04,55.06,2700.0,42.628,42.6822,42.628,42.6435,2700.0
2005-01-27 12:00:00,55.02,55.06,55.02,55.03,2800.0,42.6125,42.6435,42.6125,42.6203,2800.0
2005-01-27 12:10:00,55.03,55.04,54.96,54.96,4600.0,42.6203,42.628,42.5661,42.5661,4600.0
2005-01-27 12:20:00,54.96,54.96,54.92,54.95,3200.0,42.5661,42.5661,42.5351,42.5583,3200.0
2005-01-27 12:30:00,54.94,55.0,54.94,54.98,6300.0,42.5506,42.597,42.5506,42.5816,6300.0
2005-01-27 12:40:00,54.96,55.06,54.96,55.03,2700.0,42.5661,42.6435,42.5661,42.6203,2700.0
2005-01-27 12:50:00,55.03,55.1,55.03,55.07,3000.0,42.6203,42.6745,42.6203,42.6513,3000.0
2005-01-27 13:00:00,55.08,55.14,55.0,55.02,9500.0,42.659,42.7055,42.597,42.6125,9500.0
2005-01-27 13:10:00,55.03,55.11,55.03,55.11,5800.0,42.6203,42.6822,42.6203,42.6822,5800.0
2005-01-27 13:20:00,55.09,55.12,55.05,55.05,6000.0,42.6668,42.69,42.6358,42.6358,6000.0
2005-01-27 13:30:00,55.05,55.07,55.03,55.03,5300.0,42.6358,42.6513,42.6203,42.6203,5300.0
2005-01-27 13:40:00,55.03,55.06,55.0,55.0,9600.0,42.6203,42.6435,42.597,42.597,9600.0
2005-01-27 13:50:00,55.0,55.03,55.0,55.02,8100.0,42.597,42.6203,42.597,42.6125,8100.0
2005-01-27 14:00:00,55.02,55.1,55.01,55.08,5600.0,42.6125,42.6745,42.6048,42.659,5600.0
2005-01-27 14:10:00,55.1,55.32,55.1,55.24,37700.0,42.6745,42.8449,42.6745,42.7829,37700.0
2005-01-27 14:20:00,55.24,55.34,55.24,55.24,11800.0,42.7829,42.8604,42.7829,42.7829,11800.0
2005-01-27 14:30:00,55.24,55.28,55.22,55.24,7100.0,42.7829,42.8139,42.7674,42.7829,7100.0
2005-01-27 14:40:00,55.25,55.28,55.21,55.22,12000.0,42.7907,42.8139,42.7597,42.7674,12000.0
2005-01-27 14:50:00,55.21,55.21,55.15,55.16,13200.0,42.7597,42.7597,42.7132,42.721,13200.0
2005-01-27 15:00:00,55.16,55.17,55.1,55.1,9000.0,42.721,42.7287,42.6745,42.6745,9000.0
2005-01-27 15:10:00,55.11,55.26,55.11,55.26,14000.0,42.6822,42.7984,42.6822,42.7984,14000.0
2005-01-27 15:20:00,55.31,55.31,55.21,55.25,9300.0,42.8371,42.8371,42.7597,42.7907,9300.0
2005-01-27 15:30:00,55.25,55.27,55.21,55.23,16100.0,42.7907,42.8062,42.7597,42.7752,16100.0
2005-01-27 15:40:00,55.23,55.24,55.19,55.23,17000.0,42.7752,42.7829,42.7442,42.7752,17000.0
2005-01-27 15:50:00,55.23,55.35,55.22,55.29,17800.0,42.7752,42.8681,42.7674,42.8217,17800.0
2005-01-28 09:30:00,55.27,55.54,55.27,55.54,51200.0,42.8062,43.0153,42.8062,43.0153,51200.0
2005-01-28 09:40:00,55.5,55.73,55.5,55.6,25400.0,42.9843,43.1624,42.9843,43.0617,25400.0
2005-01-28 09:50:00,55.61,55.71,55.58,55.58,22000.0,43.0695,43.1469,43.0463,43.0463,22000.0
2005-01-28 10:00:00,55.58,55.6,55.57,55.58,13100.0,43.0463,43.0617,43.0385,43.0463,13100.0
2005-01-28 10:10:00,55.58,55.71,55.58,55.7,15600.0,43.0463,43.1469,43.0463,43.1392,15600.0
2005-01-28 10:20:00,55.71,55.8,55.65,55.77,33200.0,43.1469,43.2166,43.1005,43.1934,33200.0
2005-01-28 10:30:00,55.78,55.85,55.73,55.84,11600.0,43.2012,43.2554,43.1624,43.2476,11600.0
2005-01-28 10:40:00,55.8,55.85,55.77,55.82,7000.0,43.2166,43.2554,43.1934,43.2321,7000.0
2005-01-28 10:50:00,55.82,55.82,55.73,55.74,7300.0,43.2321,43.2321,43.1624,43.1702,7300.0
2005-01-28 11:00:00,55.74,55.79,55.67,55.7,9600.0,43.1702,43.2089,43.116,43.1392,9600.0
2005-01-28 11:10:00,55.71,55.73,55.65,55.69,14500.0,43.1469,43.1624,43.1005,43.1314,14500.0
2005-01-28 11:20:00,55.69,55.8,55.68,55.8,27100.0,43.1314,43.2166,43.1237,43.2166,27100.0
2005-01-28 11:30:00,55.8,55.81,55.75,55.78,8500.0,43.2166,43.2244,43.1779,43.2012,8500.0
2005-01-28 11:40:00,55.77,55.77,55.7,55.72,6900.0,43.1934,43.1934,43.1392,43.1547,6900.0
2005-01-28 11:50:00,55.72,55.85,55.71,55.83,7800.0,43.1547,43.2554,43.1469,43.2399,7800.0
2005-01-28 12:00:00,55.8,55.94,55.8,55.94,6300.0,43.2166,43.3251,43.2166,43.3251,6300.0
2005-01-28 12:10:00,55.94,56.1,55.94,56.1,9800.0,43.3251,43.449,43.3251,43.449,9800.0
2005-01-28 12:20:00,56.08,56.14,56.0,56.02,12600.0,43.4335,43.48,43.3715,43.387,12600.0
2005-01-28 12:30:00,56.02,56.16,56.0,56.0,15900.0,43.387,43.4955,43.3715,43.3715,15900.0
2005-01-28 12:40:00,56.0,56.1,55.98,56.03,9400.0,43.3715,43.449,43.356,43.3948,9400.0
2005-01-28 12:50:00,56.04,56.17,56.04,56.1,25100.0,43.4025,43.5032,43.4025,43.449,25100.0
2005-01-28 13:00:00,56.11,56.14,55.95,56.03,13800.0,43.4567,43.48,43.3328,43.3948,13800.0
2005-01-28 13:10:00,56.03,56.1,55.96,56.08,10100.0,43.3948,43.449,43.3406,43.4335,10100.0
2005-01-28 13:20:00,56.08,56.08,55.93,55.93,11700.0,43.4335,43.4335,43.3173,43.3173,11700.0
2005-01-28 13:30:00,55.91,55.93,55.81,55.85,16100.0,43.3018,43.3173,43.2244,43.2554,16100.0
2005-01-28 13:40:00,55.85,55.87,55.79,55.87,11600.0,43.2554,43.2709,43.2089,43.2709,11600.0
2005-01-28 13:50:00,55.86,55.87,55.81,55.81,5000.0,43.2631,43.2709,43.2244,43.2244,5000.0
2005-01-28 14:00:00,55.8,55.8,55.75,55.8,8600.0,43.2166,43.2166,43.1779,43.2166,8600.0
2005-01-28 14:10:00,55.8,55.81,55.8,55.81,11800.0,43.2166,43.2244,43.2166,43.2244,11800.0
2005-01-28 14:20:00,55.86,55.88,55.83,55.84,14100.0,43.2631,43.2786,43.2399,43.2476,14100.0
2005-01-28 14:30:00,55.84,55.96,55.84,55.95,18700.0,43.2476,43.3406,43.2476,43.3328,18700.0
2005-01-28 14:40:00,55.99,56.06,55.95,55.96,14300.0,43.3638,43.418,43.3328,43.3406,14300.0
2005-01-28 14:50:00,55.94,56.08,55.94,56.0,12600.0,43.3251,43.4335,43.3251,43.3715,12600.0
2005-01-28 15:00:00,56.0,56.05,55.95,56.05,16100.0,43.3715,43.4103,43.3328,43.4103,16100.0
2005-01-28 15:10:00,56.03,56.07,55.93,55.98,14200.0,43.3948,43.4258,43.3173,43.356,14200.0
2005-01-28 15:20:00,55.95,56.08,55.94,55.96,25500.0,43.3328,43.4335,43.3251,43.3406,25500.0
2005-01-28 15:30:00,55.98,55.99,55.89,55.99,17700.0,43.356,43.3638,43.2863,43.3638,17700.0
2005-01-28 15:40:00,55.99,56.1,55.99,56.03,11500.0,43.3638,43.449,43.3638,43.3948,11500.0
2005-01-28 15:50:00,56.03,56.04,55.9,55.96,20100.0,43.3948,43.4025,43.2941,43.3406,20100.0
2005-01-31 09:30:00,56.3,56.35,56.24,56.35,9100.0,43.6039,43.6426,43.5574,43.6426,9100.0
2005-01-31 09:40:00,56.36,56.36,56.19,56.3,4100.0,43.6504,43.6504,43.5187,43.6039,4100.0
2005-01-31 09:50:00,56.24,56.37,56.2,56.2,13100.0,43.5574,43.6581,43.5264,43.5264,13100.0
2005-01-31 10:00:00,56.2,56.25,56.06,56.07,16600.0,43.5264,43.5652,43.418,43.4258,16600.0
2005-01-31 10:10:00,56.06,56.06,55.91,56.0,7500.0,43.418,43.418,43.3018,43.3715,7500.0
2005-01-31 10:20:00,56.0,56.14,55.94,56.05,11300.0,43.3715,43.48,43.3251,43.4103,11300.0
2005-01-31 10:30:00,56.06,56.2,56.05,56.11,9600.0,43.418,43.5264,43.4103,43.4567,9600.0
2005-01-31 10:40:00,56.05,56.11,56.02,56.08,4500.0,43.4103,43.4567,43.387,43.4335,4500.0
2005-01-31 10:50:00,56.08,56.08,55.95,55.98,7900.0,43.4335,43.4335,43.3328,43.356,7900.0
2005-01-31 11:00:00,55.9,56.0,55.75,55.84,25200.0,43.2941,43.3715,43.1779,43.2476,25200.0
2005-01-31 11:10:00,55.84,56.0,55.79,56.0,8800.0,43.2476,43.3715,43.2089,43.3715,8800.0
2005-01-31 11:20:00,55.97,56.1,55.95,55.97,8900.0,43.3483,43.449,43.3328,43.3483,8900.0
2005-01-31 11:30:00,55.97,56.01,55.86,55.91,26400.0,43.3483,43.3793,43.2631,43.3018,26400.0
2005-01-31 11:40:00,55.9,55.97,55.88,55.97,5700.0,43.2941,43.3483,43.2786,43.3483,5700.0
2005-01-31 11:50:00,55.95,55.95,55.91,55.92,2200.0,43.3328,43.3328,43.3018,43.3096,2200.0
2005-01-31 12:00:00,55.93,55.94,55.88,55.9,5900.0,43.3173,43.3251,43.2786,43.2941,5900.0
2005-01-31 12:10:00,55.9,55.95,55.88,55.95,8500.0,43.2941,43.3328,43.2786,43.3328,8500.0
2005-01-31 12:20:00,55.95,56.11,55.95,55.95,9300.0,43.3328,43.4567,43.3328,43.3328,9300.0
2005-01-31 12:30:00,55.98,56.05,55.96,56.01,6100.0,43.356,43.4103,43.3406,43.3793,6100.0
2005-01-31 12:40:00,56.05,56.16,56.03,56.03,13300.0,43.4103,43.4955,43.3948,43.3948,13300.0
2005-01-31 12:50:00,56.02,56.18,56.02,56.18,6700.0,43.387,43.5109,43.387,43.5109,6700.0
2005-01-31 13:00:00,56.18,56.18,56.13,56.16,3300.0,43.5109,43.5109,43.4722,43.4955,3300.0
2005-01-31 13:10:00,56.15,56.15,56.05,56.09,8300.0,43.4877,43.4877,43.4103,43.4412,8300.0
2005-01-31 13:20:00,56.09,56.09,56.06,56.08,3500.0,43.4412,43.4412,43.418,43.4335,3500.0
2005-01-31 13:30:00,56.06,56.09,56.02,56.09,6600.0,43.418,43.4412,43.387,43.4412,6600.0
2005-01-31 13:40:00,56.09,56.09,55.98,55.98,4700.0,43.4412,43.4412,43.356,43.356,4700.0
2005-01-31 13:50:00,55.99,56.04,55.96,56.04,4500.0,43.3638,43.4025,43.3406,43.4025,4500.0
2005-01-31 14:00:00,56.03,56.03,56.0,56.02,6700.0,43.3948,43.3948,43.3715,43.387,6700.0
2005-01-31 14:10:00,56.02,56.06,56.01,56.06,13100.0,43.387,43.418,43.3793,43.418,13100.0
2005-01-31 14:20:00,56.06,56.16,56.05,56.05,9100.0,43.418,43.4955,43.4103,43.4103,9100.0
2005-01-31 14:30:00,56.05,56.2,56.02,56.12,8200.0,43.4103,43.5264,43.387,43.4645,8200.0
2005-01-31 14:40:00,56.12,56.12,55.9,56.0,25400.0,43.4645,43.4645,43.2941,43.3715,25400.0
2005-01-31 14:50:00,56.0,56.1,56.0,56.08,7700.0,43.3715,43.449,43.3715,43.4335,7700.0
2005-01-31 15:00:00,56.05,56.23,56.05,56.22,9800.0,43.4103,43.5497,43.4103,43.5419,9800.0
2005-01-31 15:10:00,56.21,56.21,56.1,56.13,9100.0,43.5342,43.5342,43.449,43.4722,9100.0
2005-01-31 15:20:00,56.11,56.19,55.99,56.17,7900.0,43.4567,43.5187,43.3638,43.5032,7900.0
2005-01-31 15:30:00,56.17,56.21,56.15,56.21,10600.0,43.5032,43.5342,43.4877,43.5342,10600.0
2005-01-31 15:40:00,56.22,56.3,56.21,56.3,13300.0,43.5419,43.6039,43.5342,43.6039,13300.0
2005-01-31 15:50:00,56.29,56.48,56.27,56.47,27000.0,43.5961,43.7433,43.5807,43.7356,27000.0
2005-02-01 09:30:00,56.4,56.4,55.78,55.78,30400.0,43.6813,43.6813,43.2012,43.2012,30400.0
2005-02-01 09:40:00,55.75,55.75,55.19,55.37,39600.0,43.1779,43.1779,42.7442,42.8836,39600.0
2005-02-01 09:50:00,55.37,55.57,55.33,55.44,17400.0,42.8836,43.0385,42.8526,42.9378,17400.0
2005-02-01 10:00:00,55.42,55.47,55.32,55.42,29200.0,42.9223,42.9611,42.8449,42.9223,29200.0
2005-02-01 10:10:00,55.41,55.41,55.22,55.25,33200.0,42.9146,42.9146,42.7674,42.7907,33200.0
2005-02-01 10:20:00,55.25,55.53,55.23,55.53,34900.0,42.7907,43.0075,42.7752,43.0075,34900.0
2005-02-01 10:30:00,55.53,55.63,55.29,55.33,31800.0,43.0075,43.085,42.8217,42.8526,31800.0
2005-02-01 10:40:00,55.3,55.39,55.26,55.35,22600.0,42.8294,42.8991,42.7984,42.8681,22600.0
2005-02-01 10:50:00,55.35,55.41,55.35,55.41,10600.0,42.8681,42.9146,42.8681,42.9146,10600.0
2005-02-01 11:00:00,55.38,55.57,55.38,55.4,13200.0,42.8914,43.0385,42.8914,42.9068,13200.0
2005-02-01 11:10:00,55.38,55.5,55.38,55.5,21000.0,42.8914,42.9843,42.8914,42.9843,21000.0
2005-02-01 11:20:00,55.5,55.5,55.42,55.43,15300.0,42.9843,42.9843,42.9223,42.9301,15300.0
2005-02-01 11:30:00,55.43,55.5,55.43,55.44,17000.0,42.9301,42.9843,42.9301,42.9378,17000.0
2005-02-01 11:40:00,55.42,55.53,55.42,55.53,18100.0,42.9223,43.0075,42.9223,43.0075,18100.0
2005-02-01 11:50:00,55.49,55.49,55.4,55.4,21700.0,42.9765,42.9765,42.9068,42.9068,21700.0
2005-02-01 12:00:00,55.38,55.8,55.38,55.75,38500.0,42.8914,43.2166,42.8914,43.1779,38500.0
2005-02-01 12:10:00,55.76,55.82,55.64,55.67,8800.0,43.1857,43.2321,43.0927,43.116,8800.0
2005-02-01 12:20:00,55.67,55.78,55.58,55.73,18300.0,43.116,43.2012,43.0463,43.1624,18300.0
2005-02-01 12:30:00,55.72,55.83,55.71,55.71,7700.0,43.1547,43.2399,43.1469,43.1469,7700.0
2005-02-01 12:40:00,55.7,55.74,55.68,55.73,9800.0,43.1392,43.1702,43.1237,43.1624,9800.0
2005-02-01 12:50:00,55.75,55.75,55.58,55.6,12000.0,43.1779,43.1779,43.0463,43.0617,12000.0
2005-02-01 13:00:00,55.56,55.57,55.5,55.51,15500.0,43.0308,43.0385,42.9843,42.992,15500.0
2005-02-01 13:10:00,55.5,55.62,55.5,55.55,7700.0,42.9843,43.0772,42.9843,43.023,7700.0
2005-02-01 13:20:00,55.56,55.61,55.56,55.57,2400.0,43.0308,43.0695,43.0308,43.0385,2400.0
2005-02-01 13:30:00,55.57,55.58,55.51,55.51,6300.0,43.0385,43.0463,42.992,42.992,6300.0
2005-02-01 13:40:00,55.49,55.51,55.48,55.48,5900.0,42.9765,42.992,42.9688,42.9688,5900.0
2005-02-01 13:50:00,55.47,55.51,55.46,55.51,10700.0,42.9611,42.992,42.9533,42.992,10700.0
2005-02-01 14:00:00,55.51,55.51,55.48,55.49,10400.0,42.992,42.992,42.9688,42.9765,10400.0
2005-02-01 14:10:00,55.49,55.5,55.47,55.49,24000.0,42.9765,42.9843,42.9611,42.9765,24000.0
2005-02-01 14:20:00,55.49,55.51,55.47,55.47,12600.0,42.9765,42.992,42.9611,42.9611,12600.0
2005-02-01 14:30:00,55.47,55.56,55.47,55.56,12500.0,42.9611,43.0308,42.9611,43.0308,12500.0
2005-02-01 14:40:00,55.56,55.59,55.55,55.56,14100.0,43.0308,43.054,43.023,43.0308,14100.0
2005-02-01 14:50:00,55.57,55.59,55.56,55.59,15100.0,43.0385,43.054,43.0308,43.054,15100.0
2005-02-01 15:00:00,55.59,55.64,55.59,55.61,14300.0,43.054,43.0927,43.054,43.0695,14300.0
2005-02-01 15:10:00,55.61,55.65,55.6,55.65,19300.0,43.0695,43.1005,43.0617,43.1005,19300.0
2005-02-01 15:20:00,55.64,55.66,55.63,55.64,18000.0,43.0927,43.1082,43.085,43.0927,18000.0
2005-02-01 15:30:00,55.64,55.65,55.6,55.62,26200.0,43.0927,43.1005,43.0617,43.0772,26200.0
2005-02-01 15:40:00,55.62,55.65,55.61,55.65,19300.0,43.0772,43.1005,43.0695,43.1005,19300.0
2005-02-01 15:50:00,55.65,55.67,55.63,55.65,31900.0,43.1005,43.116,43.085,43.1005,31900.0
2005-02-02 09:30:00,56.08,56.08,55.95,56.06,20100.0,43.4335,43.4335,43.3328,43.418,20100.0
2005-02-02 09:40:00,56.05,56.07,55.9,56.03,16200.0,43.4103,43.4258,43.2941,43.3948,16200.0
2005-02-02 09:50:00,56.03,56.09,55.98,56.08,13600.0,43.3948,43.4412,43.356,43.4335,13600.0
2005-02-02 10:00:00,56.06,56.15,56.06,56.14,20500.0,43.418,43.4877,43.418,43.48,20500.0
2005-02-02 10:10:00,56.14,56.23,56.14,56.18,9800.0,43.48,43.5497,43.48,43.5109,9800.0
2005-02-02 10:20:00,56.18,56.2,56.13,56.19,10800.0,43.5109,43.5264,43.4722,43.5187,10800.0
2005-02-02 10:30:00,56.18,56.2,56.14,56.19,9800.0,43.5109,43.5264,43.48,43.5187,9800.0
2005-02-02 10:40:00,56.18,56.2,56.17,56.19,8700.0,43.5109,43.5264,43.5032,43.5187,8700.0
2005-02-02 10:50:00,56.19,56.2,56.15,56.15,4900.0,43.5187,43.5264,43.4877,43.4877,4900.0
2005-02-02 11:00:00,56.14,56.14,56.02,56.04,22200.0,43.48,43.48,43.387,43.4025,22200.0
2005-02-02 11:10:00,56.04,56.08,56.04,56.08,5100.0,43.4025,43.4335,43.4025,43.4335,5100.0
2005-02-02 11:20:00,56.08,56.09,56.05,56.07,14100.0,43.4335,43.4412,43.4103,43.4258,14100.0
2005-02-02 11:30:00,56.07,56.07,56.06,56.06,8100.0,43.4258,43.4258,43.418,43.418,8100.0
2005-02-02 11:40:00,56.06,56.1,56.04,56.06,13100.0,43.418,43.449,43.4025,43.418,13100.0
2005-02-02 11:50:00,56.06,56.13,56.06,56.11,7100.0,43.418,43.4722,43.418,43.4567,7100.0
2005-02-02 12:00:00,56.13,56.18,56.13,56.14,7600.0,43.4722,43.5109,43.4722,43.48,7600.0
2005-02-02 12:10:00,56.14,56.15,56.09,56.13,8600.0,43.48,43.4877,43.4412,43.4722,8600.0
2005-02-02 12:20:00,56.13,56.16,56.13,56.14,6700.0,43.4722,43.4955,43.4722,43.48,6700.0
2005-02-02 12:30:00,56.15,56.2,56.15,56.2,4600.0,43.4877,43.5264,43.4877,43.5264,4600.0
2005-02-02 12:40:00,56.2,56.2,56.17,56.17,8100.0,43.5264,43.5264,43.5032,43.5032,8100.0
2005-02-02 12:50:00,56.17,56.17,56.15,56.16,4000.0,43.5032,43.5032,43.4877,43.4955,4000.0
2005-02-02 13:00:00,56.16,56.19,56.16,56.16,5600.0,43.4955,43.5187,43.4955,43.4955,5600.0
2005-02-02 13:10:00,56.16,56.16,56.11,56.11,17400.0,43.4955,43.4955,43.4567,43.4567,17400.0
2005-02-02 13:20:00,56.11,56.17,56.11,56.17,6700.0,43.4567,43.5032,43.4567,43.5032,6700.0
2005-02-02 13:30:00,56.18,56.2,56.17,56.17,8700.0,43.5109,43.5264,43.5032,43.5032,8700.0
2005-02-02 13:40:00,56.18,56.23,56.17,56.19,9700.0,43.5109,43.5497,43.5032,43.5187,9700.0
2005-02-02 13:50:00,56.19,56.22,56.18,56.21,3600.0,43.5187,43.5419,43.5109,43.5342,3600.0
2005-02-02 14:00:00,56.21,56.22,56.15,56.18,10800.0,43.5342,43.5419,43.4877,43.5109,10800.0
2005-02-02 14:10:00,56.18,56.25,56.18,56.19,7800.0,43.5109,43.5652,43.5109,43.5187,7800.0
2005-02-02 14:20:00,56.2,56.24,56.18,56.18,17200.0,43.5264,43.5574,43.5109,43.5109,17200.0
2005-02-02 14:30:00,56.18,56.19,56.12,56.14,30200.0,43.5109,43.5187,43.4645,43.48,30200.0
2005-02-02 14:40:00,56.15,56.21,56.15,56.21,9700.0,43.4877,43.5342,43.4877,43.5342,9700.0
2005-02-02 14:50:00,56.21,56.23,56.2,56.22,3100.0,43.5342,43.5497,43.5264,43.5419,3100.0
2005-02-02 15:00:00,56.22,56.24,56.19,56.2,13000.0,43.5419,43.5574,43.5187,43.5264,13000.0
2005-02-02 15:10:00,56.21,56.21,56.2,56.21,11700.0,43.5342,43.5342,43.5264,43.5342,11700.0
2005-02-02 15:20:00,56.22,56.29,56.21,56.27,21900.0,43.5419,43.5961,43.5342,43.5807,21900.0
2005-02-02 15:30:00,56.28,56.31,56.27,56.31,20400.0,43.5884,43.6116,43.5807,43.6116,20400.0
2005-02-02 15:40:00,56.32,56.42,56.31,56.34,27800.0,43.6194,43.6968,43.6116,43.6349,27800.0
2005-02-02 15:50:00,56.36,56.47,56.36,56.45,25100.0,43.6504,43.7356,43.6504,43.7201,25100.0
2005-02-03 09:30:00,56.3,56.44,56.3,56.32,14100.0,43.6039,43.7123,43.6039,43.6194,14100.0
2005-02-03 09:40:00,56.41,56.45,56.24,56.36,9600.0,43.6891,43.7201,43.5574,43.6504,9600.0
2005-02-03 09:50:00,56.29,56.34,56.2,56.29,17000.0,43.5961,43.6349,43.5264,43.5961,17000.0
2005-02-03 10:00:00,56.3,56.4,56.25,56.39,8600.0,43.6039,43.6813,43.5652,43.6736,8600.0
2005-02-03 10:10:00,56.35,56.42,56.29,56.42,9800.0,43.6426,43.6968,43.5961,43.6968,9800.0
2005-02-03 10:20:00,56.46,56.57,56.45,56.54,15600.0,43.7278,43.813,43.7201,43.7898,15600.0
2005-02-03 10:30:00,56.53,56.59,56.48,56.57,13500.0,43.782,43.8285,43.7433,43.813,13500.0
2005-02-03 10:40:00,56.52,56.59,56.52,56.59,6500.0,43.7743,43.8285,43.7743,43.8285,6500.0
2005-02-03 10:50:00,56.58,56.61,56.52,56.61,7300.0,43.8207,43.844,43.7743,43.844,7300.0
2005-02-03 11:00:00,56.61,56.61,56.49,56.53,8200.0,43.844,43.844,43.751,43.782,8200.0
2005-02-03 11:10:00,56.53,56.55,56.49,56.55,13000.0,43.782,43.7975,43.751,43.7975,13000.0
2005-02-03 11:20:00,56.57,56.63,56.52,56.52,7200.0,43.813,43.8595,43.7743,43.7743,7200.0
2005-02-03 11:30:00,56.53,56.65,56.52,56.65,8600.0,43.782,43.875,43.7743,43.875,8600.0
2005-02-03 11:40:00,56.62,56.65,56.56,56.56,8600.0,43.8517,43.875,43.8053,43.8053,8600.0
2005-02-03 11:50:00,56.57,56.59,56.54,56.55,10800.0,43.813,43.8285,43.7898,43.7975,10800.0
2005-02-03 12:00:00,56.55,56.58,56.53,56.55,7900.0,43.7975,43.8207,43.782,43.7975,7900.0
2005-02-03 12:10:00,56.56,56.6,56.53,56.57,5300.0,43.8053,43.8362,43.782,43.813,5300.0
2005-02-03 12:20:00,56.57,56.67,56.57,56.6,4600.0,43.813,43.8904,43.813,43.8362,4600.0
2005-02-03 12:30:00,56.6,56.61,56.54,56.57,8800.0,43.8362,43.844,43.7898,43.813,8800.0
2005-02-03 12:40:00,56.59,56.6,56.54,56.54,8700.0,43.8285,43.8362,43.7898,43.7898,8700.0
2005-02-03 12:50:00,56.55,56.6,56.53,56.6,10100.0,43.7975,43.8362,43.782,43.8362,10100.0
2005-02-03 13:00:00,56.58,56.61,56.54,56.56,5900.0,43.8207,43.844,43.7898,43.8053,5900.0
2005-02-03 13:10:00,56.56,56.61,56.56,56.6,9000.0,43.8053,43.844,43.8053,43.8362,9000.0
2005-02-03 13:20:00,56.61,56.65,56.59,56.6,6900.0,43.844,43.875,43.8285,43.8362,6900.0
2005-02-03 13:30:00,56.57,56.63,56.57,56.63,8900.0,43.813,43.8595,43.813,43.8595,8900.0
2005-02-03 13:40:00,56.63,56.67,56.6,56.64,3200.0,43.8595,43.8904,43.8362,43.8672,3200.0
2005-02-03 13:50:00,56.64,56.65,56.6,56.64,3400.0,43.8672,43.875,43.8362,43.8672,3400.0
2005-02-03 14:00:00,56.65,56.75,56.65,56.75,6300.0,43.875,43.9524,43.875,43.9524,6300.0
2005-02-03 14:10:00,56.76,56.79,56.74,56.78,4900.0,43.9602,43.9834,43.9447,43.9756,4900.0
2005-02-03 14:20:00,56.78,56.8,56.74,56.74,4000.0,43.9756,43.9911,43.9447,43.9447,4000.0
2005-02-03 14:30:00,56.74,56.75,56.69,56.69,4800.0,43.9447,43.9524,43.9059,43.9059,4800.0
2005-02-03 14:40:00,56.69,56.76,56.66,56.76,4800.0,43.9059,43.9602,43.8827,43.9602,4800.0
2005-02-03 14:50:00,56.76,56.76,56.69,56.69,6500.0,43.9602,43.9602,43.9059,43.9059,6500.0
2005-02-03 15:00:00,56.71,56.71,56.64,56.65,12300.0,43.9214,43.9214,43.8672,43.875,12300.0
2005-02-03 15:10:00,56.65,56.66,56.63,56.65,9900.0,43.875,43.8827,43.8595,43.875,9900.0
2005-02-03 15:20:00,56.65,56.66,56.61,56.62,6200.0,43.875,43.8827,43.844,43.8517,6200.0
2005-02-03 15:30:00,56.61,56.71,56.6,56.71,12400.0,43.844,43.9214,43.8362,43.9214,12400.0
2005-02-03 15:40:00,56.71,56.71,56.62,56.67,42500.0,43.9214,43.9214,43.8517,43.8904,42500.0
2005-02-03 15:50:00,56.67,56.75,56.64,56.74,16200.0,43.8904,43.9524,43.8672,43.9447,16200.0
2005-02-04 09:30:00,56.47,56.73,56.44,56.67,19900.0,43.7356,43.9369,43.7123,43.8904,19900.0
2005-02-04 09:40:00,56.67,56.7,56.55,56.7,12400.0,43.8904,43.9137,43.7975,43.9137,12400.0
2005-02-04 09:50:00,56.7,56.95,56.7,56.88,11700.0,43.9137,44.1073,43.9137,44.0531,11700.0
2005-02-04 10:00:00,56.82,57.0,56.82,56.93,10100.0,44.0066,44.146,44.0066,44.0918,10100.0
2005-02-04 10:10:00,56.93,56.99,56.9,56.96,12900.0,44.0918,44.1383,44.0686,44.1151,12900.0
2005-02-04 10:20:00,56.95,56.98,56.93,56.95,19400.0,44.1073,44.1305,44.0918,44.1073,19400.0
2005-02-04 10:30:00,56.99,57.21,56.99,57.14,18300.0,44.1383,44.3087,44.1383,44.2545,18300.0
2005-02-04 10:40:00,57.15,57.16,57.09,57.1,7200.0,44.2622,44.27,44.2157,44.2235,7200.0
2005-02-04 10:50:00,57.1,57.1,57.04,57.05,12200.0,44.2235,44.2235,44.177,44.1848,12200.0
2005-02-04 11:00:00,57.06,57.11,57.06,57.11,11200.0,44.1925,44.2312,44.1925,44.2312,11200.0
2005-02-04 11:10:00,57.11,57.23,57.11,57.21,7700.0,44.2312,44.3242,44.2312,44.3087,7700.0
2005-02-04 11:20:00,57.21,57.3,57.19,57.21,11200.0,44.3087,44.3784,44.2932,44.3087,11200.0
2005-02-04 11:30:00,57.25,57.28,57.23,57.28,8000.0,44.3397,44.3629,44.3242,44.3629,8000.0
2005-02-04 11:40:00,57.29,57.38,57.25,57.38,10600.0,44.3706,44.4403,44.3397,44.4403,10600.0
2005-02-04 11:50:00,57.4,57.4,57.32,57.32,3000.0,44.4558,44.4558,44.3939,44.3939,3000.0
2005-02-04 12:00:00,57.33,57.33,57.29,57.3,6700.0,44.4016,44.4016,44.3706,44.3784,6700.0
2005-02-04 12:10:00,57.3,57.32,57.28,57.32,6200.0,44.3784,44.3939,44.3629,44.3939,6200.0
2005-02-04 12:20:00,57.3,57.31,57.27,57.28,4800.0,44.3784,44.3861,44.3551,44.3629,4800.0
2005-02-04 12:30:00,57.27,57.27,57.24,57.24,3000.0,44.3551,44.3551,44.3319,44.3319,3000.0
2005-02-04 12:40:00,57.24,57.28,57.24,57.28,5900.0,44.3319,44.3629,44.3319,44.3629,5900.0
2005-02-04 12:50:00,57.28,57.33,57.28,57.32,4000.0,44.3629,44.4016,44.3629,44.3939,4000.0
2005-02-04 13:00:00,57.31,57.33,57.29,57.32,6300.0,44.3861,44.4016,44.3706,44.3939,6300.0
2005-02-04 13:10:00,57.32,57.32,57.31,57.31,2400.0,44.3939,44.3939,44.3861,44.3861,2400.0
2005-02-04 13:20:00,57.32,57.39,57.32,57.35,13200.0,44.3939,44.4481,44.3939,44.4171,13200.0
2005-02-04 13:30:00,57.34,57.37,57.33,57.36,10700.0,44.4094,44.4326,44.4016,44.4248,10700.0
2005-02-04 13:40:00,57.36,57.48,57.36,57.46,7000.0,44.4248,44.5178,44.4248,44.5023,7000.0
2005-02-04 13:50:00,57.45,57.47,57.4,57.47,6500.0,44.4946,44.51,44.4558,44.51,6500.0
2005-02-04 14:00:00,57.47,57.54,57.46,57.47,7500.0,44.51,44.5643,44.5023,44.51,7500.0
2005-02-04 14:10:00,57.46,57.52,57.41,57.5,7300.0,44.5023,44.5488,44.4636,44.5333,7300.0
2005-02-04 14:20:00,57.5,57.52,57.48,57.51,7300.0,44.5333,44.5488,44.5178,44.541,7300.0
2005-02-04 14:30:00,57.53,57.54,57.5,57.5,9400.0,44.5565,44.5643,44.5333,44.5333,9400.0
2005-02-04 14:40:00,57.51,57.51,57.45,57.47,16200.0,44.541,44.541,44.4946,44.51,16200.0
2005-02-04 14:50:00,57.47,57.47,57.39,57.39,6400.0,44.51,44.51,44.4481,44.4481,6400.0
2005-02-04 15:00:00,57.39,57.46,57.37,57.44,15500.0,44.4481,44.5023,44.4326,44.4868,15500.0
2005-02-04 15:10:00,57.44,57.44,57.36,57.38,16200.0,44.4868,44.4868,44.4248,44.4403,16200.0
2005-02-04 15:20:00,57.38,57.38,57.28,57.33,11900.0,44.4403,44.4403,44.3629,44.4016,11900.0
2005-02-04 15:30:00,57.34,57.38,57.33,57.36,22900.0,44.4094,44.4403,44.4016,44.4248,22900.0
2005-02-04 15:40:00,57.35,57.36,57.32,57.33,22200.0,44.4171,44.4248,44.3939,44.4016,22200.0
2005-02-04 15:50:00,57.33,57.45,57.29,57.45,26800.0,44.4016,44.4946,44.3706,44.4946,26800.0
2005-02-07 09:30:00,57.55,57.55,57.41,57.42,9800.0,44.572,44.572,44.4636,44.4713,9800.0
2005-02-07 09:40:00,57.42,57.61,57.42,57.59,5300.0,44.4713,44.6185,44.4713,44.603,5300.0
2005-02-07 09:50:00,57.61,57.83,57.59,57.75,9800.0,44.6185,44.7889,44.603,44.7269,9800.0
2005-02-07 10:00:00,57.75,57.82,57.73,57.73,10900.0,44.7269,44.7811,44.7114,44.7114,10900.0
2005-02-07 10:10:00,57.71,57.71,57.65,57.66,11600.0,44.6959,44.6959,44.6495,44.6572,11600.0
2005-02-07 10:20:00,57.68,57.7,57.62,57.64,10000.0,44.6727,44.6882,44.6262,44.6417,10000.0
2005-02-07 10:30:00,57.62,57.62,57.51,57.53,13500.0,44.6262,44.6262,44.541,44.5565,13500.0
2005-02-07 10:40:00,57.53,57.63,57.53,57.59,4500.0,44.5565,44.634,44.5565,44.603,4500.0
2005-02-07 10:50:00,57.58,57.64,57.58,57.62,4400.0,44.5952,44.6417,44.5952,44.6262,4400.0
2005-02-07 11:00:00,57.63,57.63,57.6,57.6,4900.0,44.634,44.634,44.6107,44.6107,4900.0
2005-02-07 11:10:00,57.6,57.6,57.59,57.59,4400.0,44.6107,44.6107,44.603,44.603,4400.0
2005-02-07 11:20:00,57.6,57.63,57.6,57.62,4700.0,44.6107,44.634,44.6107,44.6262,4700.0
2005-02-07 11:30:00,57.62,57.64,57.6,57.6,3600.0,44.6262,44.6417,44.6107,44.6107,3600.0
2005-02-07 11:40:00,57.6,57.6,57.58,57.58,5300.0,44.6107,44.6107,44.5952,44.5952,5300.0
2005-02-07 11:50:00,57.58,57.58,57.54,57.55,14100.0,44.5952,44.5952,44.5643,44.572,14100.0
2005-02-07 12:00:00,57.55,57.55,57.53,57.53,7000.0,44.572,44.572,44.5565,44.5565,7000.0
2005-02-07 12:10:00,57.52,57.53,57.51,57.52,6500.0,44.5488,44.5565,44.541,44.5488,6500.0
2005-02-07 12:20:00,57.52,57.54,57.52,57.52,6600.0,44.5488,44.5643,44.5488,44.5488,6600.0
2005-02-07 12:30:00,57.52,57.58,57.52,57.57,12500.0,44.5488,44.5952,44.5488,44.5875,12500.0
2005-02-07 12:40:00,57.57,57.57,57.46,57.49,9700.0,44.5875,44.5875,44.5023,44.5255,9700.0
2005-02-07 12:50:00,57.5,57.5,57.46,57.49,8600.0,44.5333,44.5333,44.5023,44.5255,8600.0
2005-02-07 13:00:00,57.5,57.54,57.5,57.54,4200.0,44.5333,44.5643,44.5333,44.5643,4200.0
2005-02-07 13:10:00,57.54,57.56,57.5,57.52,8800.0,44.5643,44.5797,44.5333,44.5488,8800.0
2005-02-07 13:20:00,57.52,57.52,57.47,57.47,4900.0,44.5488,44.5488,44.51,44.51,4900.0
2005-02-07 13:30:00,57.48,57.48,57.46,57.46,5100.0,44.5178,44.5178,44.5023,44.5023,5100.0
2005-02-07 13:40:00,57.46,57.47,57.45,57.46,4500.0,44.5023,44.51,44.4946,44.5023,4500.0
2005-02-07 13:50:00,57.46,57.46,57.42,57.43,8700.0,44.5023,44.5023,44.4713,44.4791,8700.0
2005-02-07 14:00:00,57.43,57.48,57.43,57.47,4100.0,44.4791,44.5178,44.4791,44.51,4100.0
2005-02-07 14:10:00,57.48,57.48,57.46,57.46,6800.0,44.5178,44.5178,44.5023,44.5023,6800.0
2005-02-07 14:20:00,57.45,57.46,57.45,57.45,5300.0,44.4946,44.5023,44.4946,44.4946,5300.0
2005-02-07 14:30:00,57.46,57.51,57.46,57.49,14800.0,44.5023,44.541,44.5023,44.5255,14800.0
2005-02-07 14:40:00,57.48,57.49,57.47,57.47,15300.0,44.5178,44.5255,44.51,44.51,15300.0
2005-02-07 14:50:00,57.46,57.47,57.45,57.46,3400.0,44.5023,44.51,44.4946,44.5023,3400.0
2005-02-07 15:00:00,57.46,57.46,57.44,57.45,8700.0,44.5023,44.5023,44.4868,44.4946,8700.0
2005-02-07 15:10:00,57.45,57.45,57.43,57.45,13400.0,44.4946,44.4946,44.4791,44.4946,13400.0
2005-02-07 15:20:00,57.44,57.47,57.4,57.47,11200.0,44.4868,44.51,44.4558,44.51,11200.0
2005-02-07 15:30:00,57.47,57.48,57.44,57.45,14000.0,44.51,44.5178,44.4868,44.4946,14000.0
2005-02-07 15:40:00,57.46,57.47,57.42,57.42,18800.0,44.5023,44.51,44.4713,44.4713,18800.0
2005-02-07 15:50:00,57.42,57.55,57.42,57.48,20500.0,44.4713,44.572,44.4713,44.5178,20500.0
2005-02-08 09:30:00,57.4,57.48,57.38,57.47,10800.0,44.4558,44.5178,44.4403,44.51,10800.0
2005-02-08 09:40:00,57.45,57.5,57.45,57.49,11900.0,44.4946,44.5333,44.4946,44.5255,11900.0
2005-02-08 09:50:00,57.48,57.55,57.48,57.55,17500.0,44.5178,44.572,44.5178,44.572,17500.0
2005-02-08 10:00:00,57.57,57.65,57.53,57.59,12000.0,44.5875,44.6495,44.5565,44.603,12000.0
2005-02-08 10:10:00,57.58,57.6,57.56,57.59,9000.0,44.5952,44.6107,44.5797,44.603,9000.0
2005-02-08 10:20:00,57.56,57.57,57.51,57.55,9700.0,44.5797,44.5875,44.541,44.572,9700.0
2005-02-08 10:30:00,57.55,57.58,57.53,57.55,13800.0,44.572,44.5952,44.5565,44.572,13800.0
2005-02-08 10:40:00,57.55,57.56,57.5,57.52,19500.0,44.572,44.5797,44.5333,44.5488,19500.0
2005-02-08 10:50:00,57.52,57.52,57.48,57.48,5200.0,44.5488,44.5488,44.5178,44.5178,5200.0
2005-02-08 11:00:00,57.48,57.5,57.44,57.5,13700.0,44.5178,44.5333,44.4868,44.5333,13700.0
2005-02-08 11:10:00,57.5,57.5,57.47,57.47,16900.0,44.5333,44.5333,44.51,44.51,16900.0
2005-02-08 11:20:00,57.48,57.48,57.46,57.47,5100.0,44.5178,44.5178,44.5023,44.51,5100.0
2005-02-08 11:30:00,57.47,57.47,57.44,57.46,4300.0,44.51,44.51,44.4868,44.5023,4300.0
2005-02-08 11:40:00,57.45,57.45,57.42,57.43,2700.0,44.4946,44.4946,44.4713,44.4791,2700.0
2005-02-08 11:50:00,57.43,57.44,57.4,57.42,17400.0,44.4791,44.4868,44.4558,44.4713,17400.0
2005-02-08 12:00:00,57.43,57.45,57.42,57.45,14400.0,44.4791,44.4946,44.4713,44.4946,14400.0
2005-02-08 12:10:00,57.45,57.45,57.4,57.41,4100.0,44.4946,44.4946,44.4558,44.4636,4100.0
2005-02-08 12:20:00,57.41,57.41,57.4,57.4,16100.0,44.4636,44.4636,44.4558,44.4558,16100.0
2005-02-08 12:30:00,57.4,57.41,57.4,57.41,5400.0,44.4558,44.4636,44.4558,44.4636,5400.0
2005-02-08 12:40:00,57.41,57.42,57.4,57.41,4100.0,44.4636,44.4713,44.4558,44.4636,4100.0
2005-02-08 12:50:00,57.4,57.45,57.4,57.44,12600.0,44.4558,44.4946,44.4558,44.4868,12600.0
2005-02-08 13:00:00,57.43,57.44,57.43,57.44,3300.0,44.4791,44.4868,44.4791,44.4868,3300.0
2005-02-08 13:10:00,57.44,57.46,57.44,57.46,4800.0,44.4868,44.5023,44.4868,44.5023,4800.0
2005-02-08 13:20:00,57.46,57.47,57.46,57.47,1900.0,44.5023,44.51,44.5023,44.51,1900.0
2005-02-08 13:30:00,57.47,57.5,57.47,57.48,1000.0,44.51,44.5333,44.51,44.5178,1000.0
2005-02-08 13:40:00,57.49,57.49,57.42,57.45,6400.0,44.5255,44.5255,44.4713,44.4946,6400.0
2005-02-08 13:50:00,57.46,57.48,57.46,57.48,3800.0,44.5023,44.5178,44.5023,44.5178,3800.0
2005-02-08 14:00:00,57.48,57.5,57.44,57.45,13700.0,44.5178,44.5333,44.4868,44.4946,13700.0
2005-02-08 14:10:00,57.45,57.47,57.44,57.47,14200.0,44.4946,44.51,44.4868,44.51,14200.0
2005-02-08 14:20:00,57.47,57.47,57.45,57.45,6500.0,44.51,44.51,44.4946,44.4946,6500.0
2005-02-08 14:30:00,57.44,57.46,57.4,57.4,17000.0,44.4868,44.5023,44.4558,44.4558,17000.0
2005-02-08 14:40:00,57.4,57.41,57.39,57.41,5200.0,44.4558,44.4636,44.4481,44.4636,5200.0
2005-02-08 14:50:00,57.41,57.47,57.41,57.47,3600.0,44.4636,44.51,44.4636,44.51,3600.0
2005-02-08 15:00:00,57.47,57.48,57.4,57.41,13800.0,44.51,44.5178,44.4558,44.4636,13800.0
2005-02-08 15:10:00,57.41,57.44,57.4,57.44,20800.0,44.4636,44.4868,44.4558,44.4868,20800.0
2005-02-08 15:20:00,57.46,57.49,57.45,57.49,16600.0,44.5023,44.5255,44.4946,44.5255,16600.0
2005-02-08 15:30:00,57.5,57.51,57.47,57.51,21700.0,44.5333,44.541,44.51,44.541,21700.0
2005-02-08 15:40:00,57.51,57.54,57.48,57.5,13900.0,44.541,44.5643,44.5178,44.5333,13900.0
2005-02-08 15:50:00,57.52,57.55,57.49,57.51,42900.0,44.5488,44.572,44.5255,44.541,42900.0
2005-02-09 09:30:00,57.5,57.5,57.33,57.45,11800.0,44.5333,44.5333,44.4016,44.4946,11800.0
2005-02-09 09:40:00,57.57,57.59,57.41,57.52,12500.0,44.5875,44.603,44.4636,44.5488,12500.0
2005-02-09 09:50:00,57.59,57.59,57.5,57.59,9600.0,44.603,44.603,44.5333,44.603,9600.0
2005-02-09 10:00:00,57.59,57.6,57.52,57.59,8800.0,44.603,44.6107,44.5488,44.603,8800.0
2005-02-09 10:10:00,57.59,57.59,57.4,57.44,28800.0,44.603,44.603,44.4558,44.4868,28800.0
2005-02-09 10:20:00,57.43,57.44,57.38,57.42,7200.0,44.4791,44.4868,44.4403,44.4713,7200.0
2005-02-09 10:30:00,57.43,57.43,57.3,57.3,9700.0,44.4791,44.4791,44.3784,44.3784,9700.0
2005-02-09 10:40:00,57.26,57.31,57.25,57.31,16700.0,44.3474,44.3861,44.3397,44.3861,16700.0
2005-02-09 10:50:00,57.32,57.34,57.3,57.31,5800.0,44.3939,44.4094,44.3784,44.3861,5800.0
2005-02-09 11:00:00,57.31,57.34,57.29,57.3,7200.0,44.3861,44.4094,44.3706,44.3784,7200.0
2005-02-09 11:10:00,57.3,57.3,57.27,57.27,7200.0,44.3784,44.3784,44.3551,44.3551,7200.0
2005-02-09 11:20:00,57.28,57.33,57.28,57.3,6800.0,44.3629,44.4016,44.3629,44.3784,6800.0
2005-02-09 11:30:00,57.34,57.34,57.26,57.32,6000.0,44.4094,44.4094,44.3474,44.3939,6000.0
2005-02-09 11:40:00,57.33,57.33,57.32,57.32,2100.0,44.4016,44.4016,44.3939,44.3939,2100.0
2005-02-09 11:50:00,57.32,57.33,57.29,57.29,5100.0,44.3939,44.4016,44.3706,44.3706,5100.0
2005-02-09 12:00:00,57.29,57.29,57.26,57.27,3400.0,44.3706,44.3706,44.3474,44.3551,3400.0
2005-02-09 12:10:00,57.27,57.27,57.25,57.25,3500.0,44.3551,44.3551,44.3397,44.3397,3500.0
2005-02-09 12:20:00,57.25,57.25,57.23,57.24,3800.0,44.3397,44.3397,44.3242,44.3319,3800.0
2005-02-09 12:30:00,57.24,57.25,57.22,57.24,2300.0,44.3319,44.3397,44.3164,44.3319,2300.0
2005-02-09 12:40:00,57.26,57.26,57.23,57.24,800.0,44.3474,44.3474,44.3242,44.3319,800.0
2005-02-09 12:50:00,57.24,57.25,57.24,57.25,1100.0,44.3319,44.3397,44.3319,44.3397,1100.0
2005-02-09 13:00:00,57.26,57.3,57.26,57.27,3000.0,44.3474,44.3784,44.3474,44.3551,3000.0
2005-02-09 13:10:00,57.27,57.3,57.26,57.28,6300.0,44.3551,44.3784,44.3474,44.3629,6300.0
2005-02-09 13:20:00,57.29,57.32,57.29,57.32,1500.0,44.3706,44.3939,44.3706,44.3939,1500.0
2005-02-09 13:30:00,57.32,57.32,57.31,57.32,2700.0,44.3939,44.3939,44.3861,44.3939,2700.0
2005-02-09 13:40:00,57.32,57.32,57.23,57.28,9200.0,44.3939,44.3939,44.3242,44.3629,9200.0
2005-02-09 13:50:00,57.28,57.35,57.28,57.33,2000.0,44.3629,44.4171,44.3629,44.4016,2000.0
2005-02-09 14:00:00,57.32,57.32,57.24,57.24,4400.0,44.3939,44.3939,44.3319,44.3319,4400.0
2005-02-09 14:10:00,57.24,57.24,57.19,57.21,20100.0,44.3319,44.3319,44.2932,44.3087,20100.0
2005-02-09 14:20:00,57.2,57.25,57.2,57.2,5700.0,44.3009,44.3397,44.3009,44.3009,5700.0
2005-02-09 14:30:00,57.2,57.23,57.2,57.23,6900.0,44.3009,44.3242,44.3009,44.3242,6900.0
2005-02-09 14:40:00,57.25,57.25,57.22,57.22,2800.0,44.3397,44.3397,44.3164,44.3164,2800.0
2005-02-09 14:50:00,57.22,57.23,57.21,57.23,6400.0,44.3164,44.3242,44.3087,44.3242,6400.0
2005-02-09 15:00:00,57.22,57.25,57.22,57.25,5000.0,44.3164,44.3397,44.3164,44.3397,5000.0
2005-02-09 15:10:00,57.25,57.26,57.2,57.24,7300.0,44.3397,44.3474,44.3009,44.3319,7300.0
2005-02-09 15:20:00,57.24,57.29,57.24,57.28,21000.0,44.3319,44.3706,44.3319,44.3629,21000.0
2005-02-09 15:30:00,57.27,57.32,57.27,57.3,6700.0,44.3551,44.3939,44.3551,44.3784,6700.0
2005-02-09 15:40:00,57.3,57.31,57.27,57.28,8000.0,44.3784,44.3861,44.3551,44.3629,8000.0
2005-02-09 15:50:00,57.27,57.27,57.25,57.25,14700.0,44.3551,44.3551,44.3397,44.3397,14700.0
2005-02-10 09:30:00,57.08,57.2,57.08,57.16,13000.0,44.208,44.3009,44.208,44.27,13000.0
2005-02-10 09:40:00,57.17,57.24,57.11,57.21,4900.0,44.2777,44.3319,44.2312,44.3087,4900.0
2005-02-10 09:50:00,57.25,57.34,57.24,57.28,5600.0,44.3397,44.4094,44.3319,44.3629,5600.0
2005-02-10 10:00:00,57.28,57.3,57.0,57.12,17900.0,44.3629,44.3784,44.146,44.239,17900.0
2005-02-10 10:10:00,57.1,57.1,57.0,57.1,13400.0,44.2235,44.2235,44.146,44.2235,13400.0
2005-02-10 10:20:00,57.09,57.11,57.06,57.06,2000.0,44.2157,44.2312,44.1925,44.1925,2000.0
2005-02-10 10:30:00,57.01,57.1,57.01,57.09,1800.0,44.1538,44.2235,44.1538,44.2157,1800.0
2005-02-10 10:40:00,57.08,57.08,57.05,57.07,1300.0,44.208,44.208,44.1848,44.2002,1300.0
2005-02-10 10:50:00,57.07,57.11,57.06,57.06,3300.0,44.2002,44.2312,44.1925,44.1925,3300.0
2005-02-10 11:00:00,57.05,57.07,57.0,57.0,4500.0,44.1848,44.2002,44.146,44.146,4500.0
2005-02-10 11:10:00,57.01,57.05,56.9,56.9,9800.0,44.1538,44.1848,44.0686,44.0686,9800.0
2005-02-10 11:20:00,56.89,56.96,56.88,56.96,14800.0,44.0608,44.1151,44.0531,44.1151,14800.0
2005-02-10 11:30:00,56.95,56.95,56.94,56.95,3800.0,44.1073,44.1073,44.0996,44.1073,3800.0
2005-02-10 11:40:00,56.95,56.95,56.89,56.9,10100.0,44.1073,44.1073,44.0608,44.0686,10100.0
2005-02-10 11:50:00,56.9,57.02,56.9,57.02,13900.0,44.0686,44.1615,44.0686,44.1615,13900.0
2005-02-10 12:00:00,57.02,57.02,57.01,57.02,700.0,44.1615,44.1615,44.1538,44.1615,700.0
2005-02-10 12:10:00,57.01,57.01,56.99,56.99,2300.0,44.1538,44.1538,44.1383,44.1383,2300.0
2005-02-10 12:20:00,56.98,57.05,56.98,57.04,17700.0,44.1305,44.1848,44.1305,44.177,17700.0
2005-02-10 12:30:00,57.04,57.04,56.97,56.97,6600.0,44.177,44.177,44.1228,44.1228,6600.0
2005-02-10 12:40:00,56.98,57.01,56.9,56.92,12900.0,44.1305,44.1538,44.0686,44.0841,12900.0
2005-02-10 12:50:00,56.92,56.92,56.89,56.9,7400.0,44.0841,44.0841,44.0608,44.0686,7400.0
2005-02-10 13:00:00,56.89,56.9,56.87,56.87,8600.0,44.0608,44.0686,44.0453,44.0453,8600.0
2005-02-10 13:10:00,56.88,56.88,56.85,56.86,5900.0,44.0531,44.0531,44.0299,44.0376,5900.0
2005-02-10 13:20:00,56.85,56.98,56.85,56.98,11500.0,44.0299,44.1305,44.0299,44.1305,11500.0
2005-02-10 13:30:00,56.95,57.05,56.95,57.05,16700.0,44.1073,44.1848,44.1073,44.1848,16700.0
2005-02-10 13:40:00,57.05,57.05,57.01,57.01,9300.0,44.1848,44.1848,44.1538,44.1538,9300.0
2005-02-10 13:50:00,57.01,57.03,56.99,57.03,8200.0,44.1538,44.1693,44.1383,44.1693,8200.0
2005-02-10 14:00:00,57.02,57.05,57.02,57.05,8800.0,44.1615,44.1848,44.1615,44.1848,8800.0
2005-02-10 14:10:00,57.06,57.07,57.0,57.06,19800.0,44.1925,44.2002,44.146,44.1925,19800.0
2005-02-10 14:20:00,57.0,57.04,57.0,57.04,23100.0,44.146,44.177,44.146,44.177,23100.0
2005-02-10 14:30:00,57.04,57.04,57.02,57.03,4300.0,44.177,44.177,44.1615,44.1693,4300.0
2005-02-10 14:40:00,57.04,57.04,57.0,57.02,8300.0,44.177,44.177,44.146,44.1615,8300.0
2005-02-10 14:50:00,57.01,57.05,56.97,57.01,18700.0,44.1538,44.1848,44.1228,44.1538,18700.0
2005-02-10 15:00:00,57.01,57.06,56.97,57.04,9900.0,44.1538,44.1925,44.1228,44.177,9900.0
2005-02-10 15:10:00,57.04,57.06,57.0,57.04,12600.0,44.177,44.1925,44.146,44.177,12600.0
2005-02-10 15:20:00,57.04,57.05,57.02,57.04,7700.0,44.177,44.1848,44.1615,44.177,7700.0
2005-02-10 15:30:00,57.02,57.04,56.95,56.96,14300.0,44.1615,44.177,44.1073,44.1151,14300.0
2005-02-10 15:40:00,56.96,56.96,56.93,56.94,9300.0,44.1151,44.1151,44.0918,44.0996,9300.0
2005-02-10 15:50:00,56.95,56.99,56.94,56.99,49600.0,44.1073,44.1383,44.0996,44.1383,49600.0
2005-02-11 09:30:00,56.96,56.96,56.64,56.64,5200.0,44.1151,44.1151,43.8672,43.8672,5200.0
2005-02-11 09:40:00,56.59,56.59,56.42,56.55,11000.0,43.8285,43.8285,43.6968,43.7975,11000.0
2005-02-11 09:50:00,56.55,56.7,56.5,56.61,3900.0,43.7975,43.9137,43.7588,43.844,3900.0
2005-02-11 10:00:00,56.61,56.69,56.54,56.68,9200.0,43.844,43.9059,43.7898,43.8982,9200.0
2005-02-11 10:10:00,56.67,56.73,56.62,56.72,5200.0,43.8904,43.9369,43.8517,43.9292,5200.0
2005-02-11 10:20:00,56.72,56.72,56.63,56.63,5400.0,43.9292,43.9292,43.8595,43.8595,5400.0
2005-02-11 10:30:00,56.64,56.72,56.64,56.69,5700.0,43.8672,43.9292,43.8672,43.9059,5700.0
2005-02-11 10:40:00,56.69,56.69,56.61,56.65,5500.0,43.9059,43.9059,43.844,43.875,5500.0
2005-02-11 10:50:00,56.69,56.69,56.65,56.68,2800.0,43.9059,43.9059,43.875,43.8982,2800.0
2005-02-11 11:00:00,56.68,56.91,56.67,56.9,11000.0,43.8982,44.0763,43.8904,44.0686,11000.0
2005-02-11 11:10:00,56.9,57.06,56.9,57.03,35800.0,44.0686,44.1925,44.0686,44.1693,35800.0
2005-02-11 11:20:00,57.04,57.26,57.0,57.26,17300.0,44.177,44.3474,44.146,44.3474,17300.0
2005-02-11 11:30:00,57.23,57.35,57.22,57.25,13800.0,44.3242,44.4171,44.3164,44.3397,13800.0
2005-02-11 11:40:00,57.25,57.34,57.2,57.34,5100.0,44.3397,44.4094,44.3009,44.4094,5100.0
2005-02-11 11:50:00,57.34,57.38,57.3,57.3,5600.0,44.4094,44.4403,44.3784,44.3784,5600.0
2005-02-11 12:00:00,57.27,57.31,57.26,57.27,6900.0,44.3551,44.3861,44.3474,44.3551,6900.0
2005-02-11 12:10:00,57.28,57.28,57.15,57.15,12200.0,44.3629,44.3629,44.2622,44.2622,12200.0
2005-02-11 12:20:00,57.14,57.24,57.14,57.14,8700.0,44.2545,44.3319,44.2545,44.2545,8700.0
2005-02-11 12:30:00,57.12,57.18,57.09,57.18,9300.0,44.239,44.2854,44.2157,44.2854,9300.0
2005-02-11 12:40:00,57.16,57.19,57.13,57.17,9200.0,44.27,44.2932,44.2467,44.2777,9200.0
2005-02-11 12:50:00,57.17,57.22,57.14,57.15,3600.0,44.2777,44.3164,44.2545,44.2622,3600.0
2005-02-11 13:00:00,57.15,57.15,56.93,56.97,13500.0,44.2622,44.2622,44.0918,44.1228,13500.0
2005-02-11 13:10:00,56.97,57.02,56.94,56.98,6900.0,44.1228,44.1615,44.0996,44.1305,6900.0
2005-02-11 13:20:00,57.01,57.08,57.0,57.01,4600.0,44.1538,44.208,44.146,44.1538,4600.0
2005-02-11 13:30:00,57.02,57.06,56.99,57.05,5300.0,44.1615,44.1925,44.1383,44.1848,5300.0
2005-02-11 13:40:00,57.05,57.07,57.04,57.06,3200.0,44.1848,44.2002,44.177,44.1925,3200.0
2005-02-11 13:50:00,57.07,57.15,57.07,57.15,5800.0,44.2002,44.2622,44.2002,44.2622,5800.0
2005-02-11 14:00:00,57.13,57.29,57.12,57.29,11600.0,44.2467,44.3706,44.239,44.3706,11600.0
2005-02-11 14:10:00,57.29,57.36,57.29,57.35,4100.0,44.3706,44.4248,44.3706,44.4171,4100.0
2005-02-11 14:20:00,57.35,57.38,57.33,57.38,2400.0,44.4171,44.4403,44.4016,44.4403,2400.0
2005-02-11 14:30:00,57.35,57.39,57.35,57.37,2700.0,44.4171,44.4481,44.4171,44.4326,2700.0
2005-02-11 14:40:00,57.39,57.4,57.39,57.39,5100.0,44.4481,44.4558,44.4481,44.4481,5100.0
2005-02-11 14:50:00,57.38,57.38,57.28,57.3,4600.0,44.4403,44.4403,44.3629,44.3784,4600.0
2005-02-11 15:00:00,57.3,57.3,57.25,57.25,1500.0,44.3784,44.3784,44.3397,44.3397,1500.0
2005-02-11 15:10:00,57.25,57.32,57.22,57.23,14700.0,44.3397,44.3939,44.3164,44.3242,14700.0
2005-02-11 15:20:00,57.24,57.28,57.23,57.23,9700.0,44.3319,44.3629,44.3242,44.3242,9700.0
2005-02-11 15:30:00,57.26,57.3,57.2,57.24,9400.0,44.3474,44.3784,44.3009,44.3319,9400.0
2005-02-11 15:40:00,57.23,57.25,57.2,57.24,5900.0,44.3242,44.3397,44.3009,44.3319,5900.0
2005-02-11 15:50:00,57.23,57.23,57.2,57.23,7600.0,44.3242,44.3242,44.3009,44.3242,7600.0
2005-02-14 09:30:00,57.22,57.3,57.1,57.1,7500.0,44.3164,44.3784,44.2235,44.2235,7500.0
2005-02-14 09:40:00,57.1,57.3,57.02,57.28,7000.0,44.2235,44.3784,44.1615,44.3629,7000.0
2005-02-14 09:50:00,57.28,57.29,57.05,57.05,11100.0,44.3629,44.3706,44.1848,44.1848,11100.0
2005-02-14 10:00:00,57.03,57.11,56.94,56.95,5100.0,44.1693,44.2312,44.0996,44.1073,5100.0
2005-02-14 10:10:00,56.99,57.05,56.97,56.97,7000.0,44.1383,44.1848,44.1228,44.1228,7000.0
2005-02-14 10:20:00,56.99,57.0,56.85,56.9,23000.0,44.1383,44.146,44.0299,44.0686,23000.0
2005-02-14 10:30:00,56.89,56.89,56.8,56.82,4500.0,44.0608,44.0608,43.9911,44.0066,4500.0
2005-02-14 10:40:00,56.81,56.81,56.7,56.72,5600.0,43.9989,43.9989,43.9137,43.9292,5600.0
2005-02-14 10:50:00,56.72,56.74,56.71,56.71,7500.0,43.9292,43.9447,43.9214,43.9214,7500.0
2005-02-14 11:00:00,56.7,56.72,56.5,56.65,42500.0,43.9137,43.9292,43.7588,43.875,42500.0
2005-02-14 11:10:00,56.65,56.66,56.6,56.62,18500.0,43.875,43.8827,43.8362,43.8517,18500.0
2005-02-14 11:20:00,56.62,56.62,56.5,56.56,9200.0,43.8517,43.8517,43.7588,43.8053,9200.0
2005-02-14 11:30:00,56.57,56.58,56.54,56.54,4900.0,43.813,43.8207,43.7898,43.7898,4900.0
2005-02-14 11:40:00,56.56,56.57,56.53,56.55,10600.0,43.8053,43.813,43.782,43.7975,10600.0
2005-02-14 11:50:00,56.54,56.56,56.54,56.55,8000.0,43.7898,43.8053,43.7898,43.7975,8000.0
2005-02-14 12:00:00,56.54,56.54,56.49,56.49,8900.0,43.7898,43.7898,43.751,43.751,8900.0
2005-02-14 12:10:00,56.49,56.53,56.49,56.5,7700.0,43.751,43.782,43.751,43.7588,7700.0
2005-02-14 12:20:00,56.5,56.52,56.5,56.51,4100.0,43.7588,43.7743,43.7588,43.7665,4100.0
2005-02-14 12:30:00,56.51,56.59,56.51,56.59,9300.0,43.7665,43.8285,43.7665,43.8285,9300.0
2005-02-14 12:40:00,56.58,56.59,56.57,56.58,5600.0,43.8207,43.8285,43.813,43.8207,5600.0
2005-02-14 12:50:00,56.57,56.62,56.57,56.62,900.0,43.813,43.8517,43.813,43.8517,900.0
2005-02-14 13:00:00,56.6,56.63,56.59,56.63,1900.0,43.8362,43.8595,43.8285,43.8595,1900.0
2005-02-14 13:10:00,56.64,56.68,56.64,56.68,1400.0,43.8672,43.8982,43.8672,43.8982,1400.0
2005-02-14 13:20:00,56.68,56.75,56.67,56.73,1500.0,43.8982,43.9524,43.8904,43.9369,1500.0
2005-02-14 13:30:00,56.75,56.75,56.7,56.7,700.0,43.9524,43.9524,43.9137,43.9137,700.0
2005-02-14 13:40:00,56.73,56.78,56.71,56.78,700.0,43.9369,43.9756,43.9214,43.9756,700.0
2005-02-14 13:50:00,56.8,56.82,56.78,56.78,2100.0,43.9911,44.0066,43.9756,43.9756,2100.0
2005-02-14 14:00:00,56.79,56.79,56.67,56.67,2600.0,43.9834,43.9834,43.8904,43.8904,2600.0
2005-02-14 14:10:00,56.64,56.72,56.64,56.71,1500.0,43.8672,43.9292,43.8672,43.9214,1500.0
2005-02-14 14:20:00,56.71,56.75,56.67,56.75,2400.0,43.9214,43.9524,43.8904,43.9524,2400.0
2005-02-14 14:30:00,56.75,56.78,56.75,56.78,4000.0,43.9524,43.9756,43.9524,43.9756,4000.0
2005-02-14 14:40:00,56.78,56.79,56.75,56.79,3100.0,43.9756,43.9834,43.9524,43.9834,3100.0
2005-02-14 14:50:00,56.78,56.78,56.75,56.77,1000.0,43.9756,43.9756,43.9524,43.9679,1000.0
2005-02-14 15:00:00,56.76,56.78,56.73,56.75,4100.0,43.9602,43.9756,43.9369,43.9524,4100.0
2005-02-14 15:10:00,56.75,56.79,56.74,56.79,3800.0,43.9524,43.9834,43.9447,43.9834,3800.0
2005-02-14 15:20:00,56.8,56.9,56.8,56.9,7300.0,43.9911,44.0686,43.9911,44.0686,7300.0
2005-02-14 15:30:00,56.9,56.92,56.89,56.9,7700.0,44.0686,44.0841,44.0608,44.0686,7700.0
2005-02-14 15:40:00,56.9,56.99,56.89,56.99,10700.0,44.0686,44.1383,44.0608,44.1383,10700.0
2005-02-14 15:50:00,57.0,57.04,56.98,56.99,21400.0,44.146,44.177,44.1305,44.1383,21400.0
2005-02-15 09:30:00,56.8,56.87,56.77,56.87,10400.0,43.9911,44.0453,43.9679,44.0453,10400.0
2005-02-15 09:40:00,56.86,56.94,56.61,56.61,11900.0,44.0376,44.0996,43.844,43.844,11900.0
2005-02-15 09:50:00,56.6,56.75,56.56,56.61,15100.0,43.8362,43.9524,43.8053,43.844,15100.0
2005-02-15 10:00:00,56.6,56.74,56.6,56.7,13100.0,43.8362,43.9447,43.8362,43.9137,13100.0
2005-02-15 10:10:00,56.69,56.69,56.6,56.67,16500.0,43.9059,43.9059,43.8362,43.8904,16500.0
2005-02-15 10:20:00,56.68,56.7,56.6,56.6,7900.0,43.8982,43.9137,43.8362,43.8362,7900.0
2005-02-15 10:30:00,56.6,56.65,56.6,56.62,9800.0,43.8362,43.875,43.8362,43.8517,9800.0
2005-02-15 10:40:00,56.62,56.63,56.6,56.63,8800.0,43.8517,43.8595,43.8362,43.8595,8800.0
2005-02-15 10:50:00,56.63,56.63,56.6,56.61,10400.0,43.8595,43.8595,43.8362,43.844,10400.0
2005-02-15 11:00:00,56.6,56.66,56.58,56.61,14400.0,43.8362,43.8827,43.8207,43.844,14400.0
2005-02-15 11:10:00,56.6,56.66,56.59,56.59,6600.0,43.8362,43.8827,43.8285,43.8285,6600.0
2005-02-15 11:20:00,56.59,56.63,56.59,56.59,7900.0,43.8285,43.8595,43.8285,43.8285,7900.0
2005-02-15 11:30:00,56.59,56.66,56.59,56.65,14200.0,43.8285,43.8827,43.8285,43.875,14200.0
2005-02-15 11:40:00,56.64,56.64,56.61,56.62,9000.0,43.8672,43.8672,43.844,43.8517,9000.0
2005-02-15 11:50:00,56.62,56.66,56.59,56.61,10200.0,43.8517,43.8827,43.8285,43.844,10200.0
2005-02-15 12:00:00,56.61,56.72,56.6,56.72,10100.0,43.844,43.9292,43.8362,43.9292,10100.0
2005-02-15 12:10:00,56.73,56.75,56.71,56.71,9800.0,43.9369,43.9524,43.9214,43.9214,9800.0
2005-02-15 12:20:00,56.7,56.72,56.68,56.69,3700.0,43.9137,43.9292,43.8982,43.9059,3700.0
2005-02-15 12:30:00,56.68,56.68,56.66,56.67,6400.0,43.8982,43.8982,43.8827,43.8904,6400.0
2005-02-15 12:40:00,56.66,56.66,56.62,56.63,8100.0,43.8827,43.8827,43.8517,43.8595,8100.0
2005-02-15 12:50:00,56.63,56.65,56.6,56.6,7400.0,43.8595,43.875,43.8362,43.8362,7400.0
2005-02-15 13:00:00,56.6,56.61,56.56,56.56,10600.0,43.8362,43.844,43.8053,43.8053,10600.0
2005-02-15 13:10:00,56.55,56.56,56.55,56.56,5300.0,43.7975,43.8053,43.7975,43.8053,5300.0
2005-02-15 13:20:00,56.56,56.61,56.55,56.55,10300.0,43.8053,43.844,43.7975,43.7975,10300.0
2005-02-15 13:30:00,56.55,56.57,56.55,56.55,9800.0,43.7975,43.813,43.7975,43.7975,9800.0
2005-02-15 13:40:00,56.55,56.67,56.55,56.58,15500.0,43.7975,43.8904,43.7975,43.8207,15500.0
2005-02-15 13:50:00,56.58,56.63,56.55,56.59,10200.0,43.8207,43.8595,43.7975,43.8285,10200.0
2005-02-15 14:00:00,56.6,56.62,56.59,56.62,6900.0,43.8362,43.8517,43.8285,43.8517,6900.0
2005-02-15 14:10:00,56.63,56.63,56.57,56.57,6800.0,43.8595,43.8595,43.813,43.813,6800.0
2005-02-15 14:20:00,56.57,56.57,56.55,56.55,7900.0,43.813,43.813,43.7975,43.7975,7900.0
2005-02-15 14:30:00,56.55,56.55,56.52,56.54,10600.0,43.7975,43.7975,43.7743,43.7898,10600.0
2005-02-15 14:40:00,56.53,56.54,56.52,56.53,8700.0,43.782,43.7898,43.7743,43.782,8700.0
2005-02-15 14:50:00,56.53,56.55,56.53,56.54,7900.0,43.782,43.7975,43.782,43.7898,7900.0
2005-02-15 15:00:00,56.54,56.59,56.53,56.59,12200.0,43.7898,43.8285,43.782,43.8285,12200.0
2005-02-15 15:10:00,56.6,56.64,56.6,56.62,9700.0,43.8362,43.8672,43.8362,43.8517,9700.0
2005-02-15 15:20:00,56.62,56.68,56.62,56.66,14400.0,43.8517,43.8982,43.8517,43.8827,14400.0
2005-02-15 15:30:00,56.66,56.68,56.6,56.61,14400.0,43.8827,43.8982,43.8362,43.844,14400.0
2005-02-15 15:40:00,56.61,56.65,56.59,56.61,18000.0,43.844,43.875,43.8285,43.844,18000.0
2005-02-15 15:50:00,56.59,56.65,56.58,56.61,25100.0,43.8285,43.875,43.8207,43.844,25100.0
2005-02-16 09:30:00,56.63,56.73,56.55,56.72,12400.0,43.8595,43.9369,43.7975,43.9292,12400.0
2005-02-16 09:40:00,56.72,56.75,56.69,56.69,12200.0,43.9292,43.9524,43.9059,43.9059,12200.0
2005-02-16 09:50:00,56.72,56.75,56.7,56.74,7500.0,43.9292,43.9524,43.9137,43.9447,7500.0
2005-02-16 10:00:00,56.72,56.74,56.65,56.74,10300.0,43.9292,43.9447,43.875,43.9447,10300.0
2005-02-16 10:10:00,56.75,56.84,56.72,56.84,13200.0,43.9524,44.0221,43.9292,44.0221,13200.0
2005-02-16 10:20:00,56.88,56.88,56.75,56.75,2100.0,44.0531,44.0531,43.9524,43.9524,2100.0
2005-02-16 10:30:00,56.81,56.82,56.75,56.75,3000.0,43.9989,44.0066,43.9524,43.9524,3000.0
2005-02-16 10:40:00,56.73,56.76,56.72,56.76,2500.0,43.9369,43.9602,43.9292,43.9602,2500.0
2005-02-16 10:50:00,56.78,56.85,56.78,56.83,5100.0,43.9756,44.0299,43.9756,44.0144,5100.0
2005-02-16 11:00:00,56.83,56.83,56.77,56.8,6100.0,44.0144,44.0144,43.9679,43.9911,6100.0
2005-02-16 11:10:00,56.8,56.81,56.76,56.76,4100.0,43.9911,43.9989,43.9602,43.9602,4100.0
2005-02-16 11:20:00,56.76,56.82,56.76,56.82,11000.0,43.9602,44.0066,43.9602,44.0066,11000.0
2005-02-16 11:30:00,56.81,56.88,56.81,56.88,2100.0,43.9989,44.0531,43.9989,44.0531,2100.0
2005-02-16 11:40:00,56.89,56.89,56.88,56.88,2600.0,44.0608,44.0608,44.0531,44.0531,2600.0
2005-02-16 11:50:00,56.88,56.88,56.83,56.83,1700.0,44.0531,44.0531,44.0144,44.0144,1700.0
2005-02-16 12:00:00,56.81,56.81,56.71,56.72,7200.0,43.9989,43.9989,43.9214,43.9292,7200.0
2005-02-16 12:10:00,56.8,56.88,56.8,56.88,1800.0,43.9911,44.0531,43.9911,44.0531,1800.0
2005-02-16 12:20:00,56.88,56.89,56.87,56.89,1800.0,44.0531,44.0608,44.0453,44.0608,1800.0
2005-02-16 12:30:00,56.89,56.89,56.87,56.88,1800.0,44.0608,44.0608,44.0453,44.0531,1800.0
2005-02-16 12:40:00,56.89,56.89,56.85,56.86,2500.0,44.0608,44.0608,44.0299,44.0376,2500.0
2005-02-16 12:50:00,56.87,56.89,56.87,56.88,1900.0,44.0453,44.0608,44.0453,44.0531,1900.0
2005-02-16 13:00:00,56.87,56.89,56.82,56.89,8600.0,44.0453,44.0608,44.0066,44.0608,8600.0
2005-02-16 13:10:00,56.89,56.89,56.86,56.88,2200.0,44.0608,44.0608,44.0376,44.0531,2200.0
2005-02-16 13:20:00,56.88,56.88,56.82,56.82,2300.0,44.0531,44.0531,44.0066,44.0066,2300.0
2005-02-16 13:30:00,56.85,56.87,56.81,56.87,2600.0,44.0299,44.0453,43.9989,44.0453,2600.0
2005-02-16 13:40:00,56.88,57.0,56.88,57.0,4400.0,44.0531,44.146,44.0531,44.146,4400.0
2005-02-16 13:50:00,56.99,57.02,56.93,57.01,3000.0,44.1383,44.1615,44.0918,44.1538,3000.0
2005-02-16 14:00:00,57.01,57.02,57.0,57.0,2700.0,44.1538,44.1615,44.146,44.146,2700.0
2005-02-16 14:10:00,57.01,57.05,57.01,57.02,2200.0,44.1538,44.1848,44.1538,44.1615,2200.0
2005-02-16 14:20:00,57.03,57.1,57.03,57.1,6300.0,44.1693,44.2235,44.1693,44.2235,6300.0
2005-02-16 14:30:00,57.1,57.12,57.07,57.09,5100.0,44.2235,44.239,44.2002,44.2157,5100.0
2005-02-16 14:40:00,57.1,57.12,57.1,57.11,11500.0,44.2235,44.239,44.2235,44.2312,11500.0
2005-02-16 14:50:00,57.11,57.21,57.11,57.21,10500.0,44.2312,44.3087,44.2312,44.3087,10500.0
2005-02-16 15:00:00,57.21,57.24,57.18,57.24,7500.0,44.3087,44.3319,44.2854,44.3319,7500.0
2005-02-16 15:10:00,57.24,57.25,56.95,56.98,24500.0,44.3319,44.3397,44.1073,44.1305,24500.0
2005-02-16 15:20:00,56.99,57.1,56.99,57.1,6900.0,44.1383,44.2235,44.1383,44.2235,6900.0
2005-02-16 15:30:00,57.1,57.13,57.07,57.11,5500.0,44.2235,44.2467,44.2002,44.2312,5500.0
2005-02-16 15:40:00,57.11,57.17,57.11,57.13,10200.0,44.2312,44.2777,44.2312,44.2467,10200.0
2005-02-16 15:50:00,57.13,57.19,57.12,57.14,12000.0,44.2467,44.2932,44.239,44.2545,12000.0
2005-02-17 09:30:00,57.3,57.5,57.24,57.43,9800.0,44.3784,44.5333,44.3319,44.4791,9800.0
2005-02-17 09:40:00,57.45,57.52,57.35,57.38,12200.0,44.4946,44.5488,44.4171,44.4403,12200.0
2005-02-17 09:50:00,57.39,57.42,57.34,57.41,7300.0,44.4481,44.4713,44.4094,44.4636,7300.0
2005-02-17 10:00:00,57.41,57.49,57.36,57.41,6500.0,44.4636,44.5255,44.4248,44.4636,6500.0
2005-02-17 10:10:00,57.43,57.43,57.2,57.21,13800.0,44.4791,44.4791,44.3009,44.3087,13800.0
2005-02-17 10:20:00,57.21,57.3,57.21,57.28,3600.0,44.3087,44.3784,44.3087,44.3629,3600.0
2005-02-17 10:30:00,57.3,57.32,57.22,57.22,10700.0,44.3784,44.3939,44.3164,44.3164,10700.0
2005-02-17 10:40:00,57.21,57.3,57.21,57.28,9400.0,44.3087,44.3784,44.3087,44.3629,9400.0
2005-02-17 10:50:00,57.3,57.3,57.25,57.25,13000.0,44.3784,44.3784,44.3397,44.3397,13000.0
2005-02-17 11:00:00,57.25,57.26,57.22,57.26,15900.0,44.3397,44.3474,44.3164,44.3474,15900.0
2005-02-17 11:10:00,57.26,57.27,57.21,57.21,4600.0,44.3474,44.3551,44.3087,44.3087,4600.0
2005-02-17 11:20:00,57.21,57.22,57.19,57.21,15400.0,44.3087,44.3164,44.2932,44.3087,15400.0
2005-02-17 11:30:00,57.21,57.21,57.19,57.2,4300.0,44.3087,44.3087,44.2932,44.3009,4300.0
2005-02-17 11:40:00,57.2,57.21,57.18,57.18,4000.0,44.3009,44.3087,44.2854,44.2854,4000.0
2005-02-17 11:50:00,57.19,57.19,57.15,57.15,6300.0,44.2932,44.2932,44.2622,44.2622,6300.0
2005-02-17 12:00:00,57.16,57.23,57.15,57.22,4100.0,44.27,44.3242,44.2622,44.3164,4100.0
2005-02-17 12:10:00,57.23,57.28,57.23,57.27,3900.0,44.3242,44.3629,44.3242,44.3551,3900.0
2005-02-17 12:20:00,57.27,57.28,57.2,57.2,9300.0,44.3551,44.3629,44.3009,44.3009,9300.0
2005-02-17 12:30:00,57.2,57.24,57.2,57.23,5100.0,44.3009,44.3319,44.3009,44.3242,5100.0
2005-02-17 12:40:00,57.22,57.23,57.1,57.18,28000.0,44.3164,44.3242,44.2235,44.2854,28000.0
2005-02-17 12:50:00,57.19,57.19,57.14,57.19,2600.0,44.2932,44.2932,44.2545,44.2932,2600.0
2005-02-17 13:00:00,57.19,57.26,57.19,57.2,2600.0,44.2932,44.3474,44.2932,44.3009,2600.0
2005-02-17 13:10:00,57.22,57.25,57.19,57.24,2600.0,44.3164,44.3397,44.2932,44.3319,2600.0
2005-02-17 13:20:00,57.23,57.23,57.15,57.17,6400.0,44.3242,44.3242,44.2622,44.2777,6400.0
2005-02-17 13:30:00,57.19,57.24,57.19,57.21,1800.0,44.2932,44.3319,44.2932,44.3087,1800.0
2005-02-17 13:40:00,57.21,57.26,57.21,57.26,1600.0,44.3087,44.3474,44.3087,44.3474,1600.0
2005-02-17 13:50:00,57.25,57.28,57.24,57.28,2000.0,44.3397,44.3629,44.3319,44.3629,2000.0
2005-02-17 14:00:00,57.27,57.27,57.19,57.2,4500.0,44.3551,44.3551,44.2932,44.3009,4500.0
2005-02-17 14:10:00,57.22,57.25,57.18,57.25,3400.0,44.3164,44.3397,44.2854,44.3397,3400.0
2005-02-17 14:20:00,57.27,57.3,57.27,57.3,3000.0,44.3551,44.3784,44.3551,44.3784,3000.0
2005-02-17 14:30:00,57.3,57.3,57.25,57.28,2500.0,44.3784,44.3784,44.3397,44.3629,2500.0
2005-02-17 14:40:00,57.27,57.27,57.13,57.15,3900.0,44.3551,44.3551,44.2467,44.2622,3900.0
2005-02-17 14:50:00,57.15,57.15,57.09,57.09,5000.0,44.2622,44.2622,44.2157,44.2157,5000.0
2005-02-17 15:00:00,57.11,57.12,57.07,57.11,5800.0,44.2312,44.239,44.2002,44.2312,5800.0
2005-02-17 15:10:00,57.11,57.13,57.1,57.12,6300.0,44.2312,44.2467,44.2235,44.239,6300.0
2005-02-17 15:20:00,57.13,57.17,57.13,57.17,22300.0,44.2467,44.2777,44.2467,44.2777,22300.0
2005-02-17 15:30:00,57.16,57.18,57.15,57.16,9400.0,44.27,44.2854,44.2622,44.27,9400.0
2005-02-17 15:40:00,57.16,57.19,57.11,57.17,22000.0,44.27,44.2932,44.2312,44.2777,22000.0
2005-02-17 15:50:00,57.17,57.18,57.13,57.13,28400.0,44.2777,44.2854,44.2467,44.2467,28400.0
2005-02-18 09:30:00,57.18,57.18,56.92,56.95,25600.0,44.2854,44.2854,44.0841,44.1073,25600.0
2005-02-18 09:40:00,56.93,56.98,56.84,56.98,4500.0,44.0918,44.1305,44.0221,44.1305,4500.0
2005-02-18 09:50:00,56.98,57.06,56.95,56.95,5500.0,44.1305,44.1925,44.1073,44.1073,5500.0
2005-02-18 10:00:00,56.92,56.92,56.8,56.8,4200.0,44.0841,44.0841,43.9911,43.9911,4200.0
2005-02-18 10:10:00,56.8,56.8,56.75,56.76,4900.0,43.9911,43.9911,43.9524,43.9602,4900.0
2005-02-18 10:20:00,56.75,56.81,56.73,56.77,6200.0,43.9524,43.9989,43.9369,43.9679,6200.0
2005-02-18 10:30:00,56.77,56.89,56.77,56.87,7200.0,43.9679,44.0608,43.9679,44.0453,7200.0
2005-02-18 10:40:00,56.87,56.87,56.82,56.84,5700.0,44.0453,44.0453,44.0066,44.0221,5700.0
2005-02-18 10:50:00,56.85,56.95,56.85,56.95,2300.0,44.0299,44.1073,44.0299,44.1073,2300.0
2005-02-18 11:00:00,56.94,56.95,56.87,56.94,9700.0,44.0996,44.1073,44.0453,44.0996,9700.0
2005-02-18 11:10:00,56.94,57.06,56.93,57.06,4600.0,44.0996,44.1925,44.0918,44.1925,4600.0
2005-02-18 11:20:00,57.07,57.1,57.01,57.09,4800.0,44.2002,44.2235,44.1538,44.2157,4800.0
2005-02-18 11:30:00,57.1,57.11,56.96,57.04,10400.0,44.2235,44.2312,44.1151,44.177,10400.0
2005-02-18 11:40:00,57.01,57.05,56.99,57.03,6600.0,44.1538,44.1848,44.1383,44.1693,6600.0
2005-02-18 11:50:00,57.04,57.06,57.02,57.06,3000.0,44.177,44.1925,44.1615,44.1925,3000.0
2005-02-18 12:00:00,57.08,57.11,57.06,57.09,3400.0,44.208,44.2312,44.1925,44.2157,3400.0
2005-02-18 12:10:00,57.08,57.1,57.02,57.05,2200.0,44.208,44.2235,44.1615,44.1848,2200.0
2005-02-18 12:20:00,57.04,57.09,57.04,57.06,2200.0,44.177,44.2157,44.177,44.1925,2200.0
2005-02-18 12:30:00,57.06,57.1,57.06,57.09,2300.0,44.1925,44.2235,44.1925,44.2157,2300.0
2005-02-18 12:40:00,57.09,57.13,57.09,57.1,4600.0,44.2157,44.2467,44.2157,44.2235,4600.0
2005-02-18 12:50:00,57.11,57.14,57.09,57.11,2200.0,44.2312,44.2545,44.2157,44.2312,2200.0
2005-02-18 13:00:00,57.11,57.12,57.09,57.12,3000.0,44.2312,44.239,44.2157,44.239,3000.0
2005-02-18 13:10:00,57.12,57.14,57.09,57.11,5100.0,44.239,44.2545,44.2157,44.2312,5100.0
2005-02-18 13:20:00,57.09,57.12,57.07,57.11,3900.0,44.2157,44.239,44.2002,44.2312,3900.0
2005-02-18 13:30:00,57.11,57.11,57.09,57.11,4800.0,44.2312,44.2312,44.2157,44.2312,4800.0
2005-02-18 13:40:00,57.11,57.11,56.97,57.01,15000.0,44.2312,44.2312,44.1228,44.1538,15000.0
2005-02-18 13:50:00,57.02,57.02,56.97,57.0,1600.0,44.1615,44.1615,44.1228,44.146,1600.0
2005-02-18 14:00:00,57.01,57.01,56.96,56.99,2600.0,44.1538,44.1538,44.1151,44.1383,2600.0
2005-02-18 14:10:00,57.0,57.07,57.0,57.07,2300.0,44.146,44.2002,44.146,44.2002,2300.0
2005-02-18 14:20:00,57.07,57.07,57.03,57.06,3500.0,44.2002,44.2002,44.1693,44.1925,3500.0
2005-02-18 14:30:00,57.06,57.07,57.03,57.07,2700.0,44.1925,44.2002,44.1693,44.2002,2700.0
2005-02-18 14:40:00,57.06,57.1,57.05,57.1,4600.0,44.1925,44.2235,44.1848,44.2235,4600.0
2005-02-18 14:50:00,57.08,57.16,57.08,57.08,6400.0,44.208,44.27,44.208,44.208,6400.0
2005-02-18 15:00:00,57.08,57.12,57.05,57.08,8000.0,44.208,44.239,44.1848,44.208,8000.0
2005-02-18 15:10:00,57.09,57.13,57.08,57.09,9400.0,44.2157,44.2467,44.208,44.2157,9400.0
2005-02-18 15:20:00,57.08,57.12,57.08,57.1,5500.0,44.208,44.239,44.208,44.2235,5500.0
2005-02-18 15:30:00,57.11,57.11,57.09,57.1,9900.0,44.2312,44.2312,44.2157,44.2235,9900.0
2005-02-18 15:40:00,57.09,57.17,57.09,57.17,12700.0,44.2157,44.2777,44.2157,44.2777,12700.0
2005-02-18 15:50:00,57.17,57.17,57.12,57.16,16800.0,44.2777,44.2777,44.239,44.27,16800.0
2005-02-22 09:30:00,56.65,56.83,56.64,56.64,15900.0,43.875,44.0144,43.8672,43.8672,15900.0
2005-02-22 09:40:00,56.64,56.64,56.3,56.31,3200.0,43.8672,43.8672,43.6039,43.6116,3200.0
2005-02-22 09:50:00,56.3,56.4,56.28,56.35,11700.0,43.6039,43.6813,43.5884,43.6426,11700.0
2005-02-22 10:00:00,56.36,56.4,56.26,56.26,9300.0,43.6504,43.6813,43.5729,43.5729,9300.0
2005-02-22 10:10:00,56.25,56.45,56.25,56.41,5600.0,43.5652,43.7201,43.5652,43.6891,5600.0
2005-02-22 10:20:00,56.43,56.66,56.43,56.66,10000.0,43.7046,43.8827,43.7046,43.8827,10000.0
2005-02-22 10:30:00,56.62,56.73,56.62,56.73,4900.0,43.8517,43.9369,43.8517,43.9369,4900.0
2005-02-22 10:40:00,56.73,56.85,56.72,56.8,6800.0,43.9369,44.0299,43.9292,43.9911,6800.0
2005-02-22 10:50:00,56.78,56.88,56.77,56.82,18400.0,43.9756,44.0531,43.9679,44.0066,18400.0
2005-02-22 11:00:00,56.83,56.89,56.82,56.82,8300.0,44.0144,44.0608,44.0066,44.0066,8300.0
2005-02-22 11:10:00,56.82,56.82,56.67,56.67,10600.0,44.0066,44.0066,43.8904,43.8904,10600.0
2005-02-22 11:20:00,56.67,56.72,56.62,56.63,4400.0,43.8904,43.9292,43.8517,43.8595,4400.0
2005-02-22 11:30:00,56.63,56.64,56.59,56.6,3200.0,43.8595,43.8672,43.8285,43.8362,3200.0
2005-02-22 11:40:00,56.59,56.61,56.52,56.52,3400.0,43.8285,43.844,43.7743,43.7743,3400.0
2005-02-22 11:50:00,56.53,56.53,56.5,56.51,5500.0,43.782,43.782,43.7588,43.7665,5500.0
2005-02-22 12:00:00,56.5,56.6,56.5,56.59,3700.0,43.7588,43.8362,43.7588,43.8285,3700.0
2005-02-22 12:10:00,56.59,56.61,56.42,56.42,10300.0,43.8285,43.844,43.6968,43.6968,10300.0
2005-02-22 12:20:00,56.41,56.45,56.16,56.16,18800.0,43.6891,43.7201,43.4955,43.4955,18800.0
2005-02-22 12:30:00,56.22,56.23,56.15,56.15,8800.0,43.5419,43.5497,43.4877,43.4877,8800.0
2005-02-22 12:40:00,56.15,56.28,56.14,56.28,9700.0,43.4877,43.5884,43.48,43.5884,9700.0
2005-02-22 12:50:00,56.26,56.4,56.26,56.38,10700.0,43.5729,43.6813,43.5729,43.6658,10700.0
2005-02-22 13:00:00,56.38,56.39,56.34,56.36,6500.0,43.6658,43.6736,43.6349,43.6504,6500.0
2005-02-22 13:10:00,56.36,56.41,56.32,56.41,3800.0,43.6504,43.6891,43.6194,43.6891,3800.0
2005-02-22 13:20:00,56.4,56.43,56.37,56.37,2800.0,43.6813,43.7046,43.6581,43.6581,2800.0
2005-02-22 13:30:00,56.37,56.38,56.31,56.36,3200.0,43.6581,43.6658,43.6116,43.6504,3200.0
2005-02-22 13:40:00,56.36,56.46,56.36,56.44,4400.0,43.6504,43.7278,43.6504,43.7123,4400.0
2005-02-22 13:50:00,56.43,56.45,56.36,56.36,1800.0,43.7046,43.7201,43.6504,43.6504,1800.0
2005-02-22 14:00:00,56.36,56.36,56.13,56.13,5600.0,43.6504,43.6504,43.4722,43.4722,5600.0
2005-02-22 14:10:00,56.11,56.13,56.02,56.06,8500.0,43.4567,43.4722,43.387,43.418,8500.0
2005-02-22 14:20:00,56.04,56.06,55.96,56.01,5500.0,43.4025,43.418,43.3406,43.3793,5500.0
2005-02-22 14:30:00,56.01,56.08,56.01,56.02,3800.0,43.3793,43.4335,43.3793,43.387,3800.0
2005-02-22 14:40:00,56.01,56.02,55.95,55.98,6100.0,43.3793,43.387,43.3328,43.356,6100.0
2005-02-22 14:50:00,55.96,56.01,55.95,55.95,6000.0,43.3406,43.3793,43.3328,43.3328,6000.0
2005-02-22 15:00:00,55.96,55.96,55.94,55.94,6300.0,43.3406,43.3406,43.3251,43.3251,6300.0
2005-02-22 15:10:00,55.94,55.95,55.87,55.92,17800.0,43.3251,43.3328,43.2709,43.3096,17800.0
2005-02-22 15:20:00,55.92,55.92,55.77,55.77,9300.0,43.3096,43.3096,43.1934,43.1934,9300.0
2005-02-22 15:30:00,55.77,55.78,55.73,55.78,12900.0,43.1934,43.2012,43.1624,43.2012,12900.0
2005-02-22 15:40:00,55.77,55.79,55.66,55.66,15500.0,43.1934,43.2089,43.1082,43.1082,15500.0
2005-02-22 15:50:00,55.67,55.67,55.59,55.59,21100.0,43.116,43.116,43.054,43.054,21100.0
2005-02-23 09:30:00,55.7,55.7,55.6,55.69,11900.0,43.3621,43.3621,43.2843,43.3543,11900.0
2005-02-23 09:40:00,55.69,55.83,55.69,55.72,7100.0,43.3543,43.4633,43.3543,43.3777,7100.0
2005-02-23 09:50:00,55.7,55.75,55.51,55.56,18200.0,43.3621,43.401,43.2142,43.2531,18200.0
2005-02-23 10:00:00,55.51,55.52,55.3,55.37,9300.0,43.2142,43.222,43.0507,43.1052,9300.0
2005-02-23 10:10:00,55.39,55.44,55.38,55.4,11100.0,43.1208,43.1597,43.113,43.1286,11100.0
2005-02-23 10:20:00,55.4,55.48,55.4,55.47,12200.0,43.1286,43.1908,43.1286,43.1831,12200.0
2005-02-23 10:30:00,55.48,55.55,55.47,55.55,9400.0,43.1908,43.2453,43.1831,43.2453,9400.0
2005-02-23 10:40:00,55.59,55.65,55.55,55.64,11200.0,43.2765,43.3232,43.2453,43.3154,11200.0
2005-02-23 10:50:00,55.64,55.7,55.55,55.64,13500.0,43.3154,43.3621,43.2453,43.3154,13500.0
2005-02-23 11:00:00,55.65,55.69,55.65,55.68,7100.0,43.3232,43.3543,43.3232,43.3465,7100.0
2005-02-23 11:10:00,55.68,55.79,55.68,55.79,6600.0,43.3465,43.4322,43.3465,43.4322,6600.0
2005-02-23 11:20:00,55.8,55.84,55.8,55.81,27400.0,43.44,43.4711,43.44,43.4477,27400.0
2005-02-23 11:30:00,55.82,55.92,55.82,55.91,12200.0,43.4555,43.5334,43.4555,43.5256,12200.0
2005-02-23 11:40:00,55.89,55.92,55.86,55.87,9400.0,43.51,43.5334,43.4867,43.4945,9400.0
2005-02-23 11:50:00,55.86,55.87,55.86,55.87,4100.0,43.4867,43.4945,43.4867,43.4945,4100.0
2005-02-23 12:00:00,55.86,55.87,55.8,55.81,9800.0,43.4867,43.4945,43.44,43.4477,9800.0
2005-02-23 12:10:00,55.81,55.87,55.81,55.87,8900.0,43.4477,43.4945,43.4477,43.4945,8900.0
2005-02-23 12:20:00,55.87,56.03,55.87,56.03,13100.0,43.4945,43.619,43.4945,43.619,13100.0
2005-02-23 12:30:00,56.05,56.11,55.98,55.98,5300.0,43.6346,43.6813,43.5801,43.5801,5300.0
2005-02-23 12:40:00,55.99,56.03,55.99,56.02,1700.0,43.5879,43.619,43.5879,43.6112,1700.0
2005-02-23 12:50:00,56.04,56.17,56.04,56.16,3100.0,43.6268,43.728,43.6268,43.7202,3100.0
2005-02-23 13:00:00,56.17,56.17,56.14,56.15,2700.0,43.728,43.728,43.7047,43.7124,2700.0
2005-02-23 13:10:00,56.15,56.15,56.12,56.14,5200.0,43.7124,43.7124,43.6891,43.7047,5200.0
2005-02-23 13:20:00,56.15,56.2,55.95,55.96,17100.0,43.7124,43.7514,43.5567,43.5645,17100.0
2005-02-23 13:30:00,55.96,55.99,55.95,55.99,10200.0,43.5645,43.5879,43.5567,43.5879,10200.0
2005-02-23 13:40:00,55.96,55.96,55.88,55.95,10100.0,43.5645,43.5645,43.5022,43.5567,10100.0
2005-02-23 13:50:00,55.95,55.96,55.89,55.89,8900.0,43.5567,43.5645,43.51,43.51,8900.0
2005-02-23 14:00:00,55.89,55.91,55.86,55.9,9300.0,43.51,43.5256,43.4867,43.5178,9300.0
2005-02-23 14:10:00,55.89,55.93,55.88,55.92,7600.0,43.51,43.5412,43.5022,43.5334,7600.0
2005-02-23 14:20:00,55.93,56.06,55.93,56.06,10400.0,43.5412,43.6424,43.5412,43.6424,10400.0
2005-02-23 14:30:00,56.06,56.24,56.06,56.2,7200.0,43.6424,43.7825,43.6424,43.7514,7200.0
2005-02-23 14:40:00,56.2,56.3,56.16,56.3,10000.0,43.7514,43.8292,43.7202,43.8292,10000.0
2005-02-23 14:50:00,56.3,56.34,56.22,56.23,13400.0,43.8292,43.8604,43.7669,43.7747,13400.0
2005-02-23 15:00:00,56.23,56.23,56.07,56.16,12900.0,43.7747,43.7747,43.6502,43.7202,12900.0
2005-02-23 15:10:00,56.16,56.16,56.07,56.11,13300.0,43.7202,43.7202,43.6502,43.6813,13300.0
2005-02-23 15:20:00,56.1,56.18,56.1,56.16,20400.0,43.6735,43.7358,43.6735,43.7202,20400.0
2005-02-23 15:30:00,56.17,56.18,56.12,56.18,13700.0,43.728,43.7358,43.6891,43.7358,13700.0
2005-02-23 15:40:00,56.18,56.18,56.13,56.14,12600.0,43.7358,43.7358,43.6969,43.7047,12600.0
2005-02-23 15:50:00,56.14,56.14,56.11,56.12,16700.0,43.7047,43.7047,43.6813,43.6891,16700.0
2005-02-24 09:30:00,56.2,56.41,56.2,56.33,17900.0,43.7514,43.9148,43.7514,43.8526,17900.0
2005-02-24 09:40:00,56.33,56.45,56.19,56.19,7700.0,43.8526,43.946,43.7436,43.7436,7700.0
2005-02-24 09:50:00,56.17,56.17,56.04,56.13,9800.0,43.728,43.728,43.6268,43.6969,9800.0
2005-02-24 10:00:00,56.13,56.23,56.11,56.23,5500.0,43.6969,43.7747,43.6813,43.7747,5500.0
2005-02-24 10:10:00,56.23,56.35,56.18,56.29,5200.0,43.7747,43.8681,43.7358,43.8214,5200.0
2005-02-24 10:20:00,56.3,56.39,56.29,56.39,3000.0,43.8292,43.8993,43.8214,43.8993,3000.0
2005-02-24 10:30:00,56.34,56.52,56.34,56.37,7700.0,43.8604,44.0005,43.8604,43.8837,7700.0
2005-02-24 10:40:00,56.36,56.41,56.33,56.35,7800.0,43.8759,43.9148,43.8526,43.8681,7800.0
2005-02-24 10:50:00,56.37,56.39,56.32,56.33,3800.0,43.8837,43.8993,43.8448,43.8526,3800.0
2005-02-24 11:00:00,56.33,56.44,56.33,56.43,6900.0,43.8526,43.9382,43.8526,43.9304,6900.0
2005-02-24 11:10:00,56.41,56.53,56.41,56.53,6200.0,43.9148,44.0083,43.9148,44.0083,6200.0
2005-02-24 11:20:00,56.53,56.61,56.53,56.57,8400.0,44.0083,44.0705,44.0083,44.0394,8400.0
2005-02-24 11:30:00,56.56,56.57,56.5,56.52,7800.0,44.0316,44.0394,43.9849,44.0005,7800.0
2005-02-24 11:40:00,56.53,56.62,56.53,56.62,9600.0,44.0083,44.0783,44.0083,44.0783,9600.0
2005-02-24 11:50:00,56.64,56.64,56.58,56.58,4200.0,44.0939,44.0939,44.0472,44.0472,4200.0
2005-02-24 12:00:00,56.57,56.57,56.52,56.52,3300.0,44.0394,44.0394,44.0005,44.0005,3300.0
2005-02-24 12:10:00,56.51,56.55,56.5,56.55,5300.0,43.9927,44.0238,43.9849,44.0238,5300.0
2005-02-24 12:20:00,56.53,56.57,56.53,56.56,3000.0,44.0083,44.0394,44.0083,44.0316,3000.0
2005-02-24 12:30:00,56.56,56.56,56.53,56.54,1500.0,44.0316,44.0316,44.0083,44.016,1500.0
2005-02-24 12:40:00,56.54,56.59,56.53,56.59,9700.0,44.016,44.055,44.0083,44.055,9700.0
2005-02-24 12:50:00,56.59,56.67,56.58,56.67,8400.0,44.055,44.1173,44.0472,44.1173,8400.0
2005-02-24 13:00:00,56.66,56.69,56.59,56.59,4300.0,44.1095,44.1328,44.055,44.055,4300.0
2005-02-24 13:10:00,56.6,56.7,56.59,56.69,6500.0,44.0628,44.1406,44.055,44.1328,6500.0
2005-02-24 13:20:00,56.67,56.67,56.62,56.64,5100.0,44.1173,44.1173,44.0783,44.0939,5100.0
2005-02-24 13:30:00,56.65,56.77,56.65,56.75,8700.0,44.1017,44.1951,44.1017,44.1795,8700.0
2005-02-24 13:40:00,56.75,56.84,56.74,56.84,8900.0,44.1795,44.2496,44.1717,44.2496,8900.0
2005-02-24 13:50:00,56.84,56.87,56.77,56.78,8400.0,44.2496,44.273,44.1951,44.2029,8400.0
2005-02-24 14:00:00,56.78,56.87,56.78,56.82,7600.0,44.2029,44.273,44.2029,44.234,7600.0
2005-02-24 14:10:00,56.82,57.1,56.82,56.95,22600.0,44.234,44.452,44.234,44.3352,22600.0
2005-02-24 14:20:00,56.95,57.1,56.95,57.09,11500.0,44.3352,44.452,44.3352,44.4442,11500.0
2005-02-24 14:30:00,57.08,57.12,57.05,57.05,9900.0,44.4364,44.4676,44.4131,44.4131,9900.0
2005-02-24 14:40:00,57.03,57.13,57.03,57.09,7900.0,44.3975,44.4754,44.3975,44.4442,7900.0
2005-02-24 14:50:00,57.09,57.33,57.08,57.3,16600.0,44.4442,44.6311,44.4364,44.6077,16600.0
2005-02-24 15:00:00,57.32,57.39,57.27,57.33,23200.0,44.6233,44.6778,44.5843,44.6311,23200.0
2005-02-24 15:10:00,57.34,57.37,57.32,57.37,8500.0,44.6388,44.6622,44.6233,44.6622,8500.0
2005-02-24 15:20:00,57.37,57.4,57.33,57.35,11000.0,44.6622,44.6856,44.6311,44.6466,11000.0
2005-02-24 15:30:00,57.36,57.5,57.31,57.46,24800.0,44.6544,44.7634,44.6155,44.7323,24800.0
2005-02-24 15:40:00,57.46,57.54,57.37,57.54,30900.0,44.7323,44.7945,44.6622,44.7945,30900.0
2005-02-24 15:50:00,57.54,57.65,57.54,57.6,41100.0,44.7945,44.8802,44.7945,44.8413,41100.0
2005-02-25 09:30:00,57.55,57.63,57.53,57.56,12200.0,44.8023,44.8646,44.7868,44.8101,12200.0
2005-02-25 09:40:00,57.57,57.7,57.57,57.69,10100.0,44.8179,44.9191,44.8179,44.9113,10100.0
2005-02-25 09:50:00,57.69,57.81,57.55,57.6,11900.0,44.9113,45.0047,44.8023,44.8413,11900.0
2005-02-25 10:00:00,57.63,57.63,57.44,57.6,8100.0,44.8646,44.8646,44.7167,44.8413,8100.0
2005-02-25 10:10:00,57.6,57.67,57.57,57.67,8300.0,44.8413,44.8957,44.8179,44.8957,8300.0
2005-02-25 10:20:00,57.67,57.83,57.67,57.78,10500.0,44.8957,45.0203,44.8957,44.9814,10500.0
2005-02-25 10:30:00,57.77,57.77,57.69,57.74,6800.0,44.9736,44.9736,44.9113,44.9502,6800.0
2005-02-25 10:40:00,57.74,57.93,57.74,57.85,6500.0,44.9502,45.0982,44.9502,45.0359,6500.0
2005-02-25 10:50:00,57.85,57.97,57.83,57.97,4800.0,45.0359,45.1293,45.0203,45.1293,4800.0
2005-02-25 11:00:00,57.98,57.98,57.86,57.96,17700.0,45.1371,45.1371,45.0437,45.1215,17700.0
2005-02-25 11:10:00,57.94,57.98,57.92,57.93,6700.0,45.1059,45.1371,45.0904,45.0982,6700.0
2005-02-25 11:20:00,57.93,57.97,57.93,57.93,4700.0,45.0982,45.1293,45.0982,45.0982,4700.0
2005-02-25 11:30:00,57.94,57.99,57.93,57.99,5400.0,45.1059,45.1449,45.0982,45.1449,5400.0
2005-02-25 11:40:00,57.98,57.98,57.95,57.95,2100.0,45.1371,45.1371,45.1137,45.1137,2100.0
2005-02-25 11:50:00,57.96,58.14,57.96,58.14,19100.0,45.1215,45.2616,45.1215,45.2616,19100.0
2005-02-25 12:00:00,58.14,58.14,58.11,58.12,3600.0,45.2616,45.2616,45.2383,45.2461,3600.0
2005-02-25 12:10:00,58.12,58.2,58.12,58.18,6600.0,45.2461,45.3083,45.2461,45.2928,6600.0
2005-02-25 12:20:00,58.17,58.17,58.09,58.09,2800.0,45.285,45.285,45.2227,45.2227,2800.0
2005-02-25 12:30:00,58.09,58.09,58.01,58.05,6900.0,45.2227,45.2227,45.1604,45.1916,6900.0
2005-02-25 12:40:00,58.03,58.1,58.01,58.1,4500.0,45.176,45.2305,45.1604,45.2305,4500.0
2005-02-25 12:50:00,58.09,58.2,58.09,58.18,9900.0,45.2227,45.3083,45.2227,45.2928,9900.0
2005-02-25 13:00:00,58.18,58.18,58.14,58.18,17400.0,45.2928,45.2928,45.2616,45.2928,17400.0
2005-02-25 13:10:00,58.18,58.2,58.14,58.17,9700.0,45.2928,45.3083,45.2616,45.285,9700.0
2005-02-25 13:20:00,58.17,58.18,58.15,58.18,3800.0,45.285,45.2928,45.2694,45.2928,3800.0
2005-02-25 13:30:00,58.17,58.2,58.17,58.2,7400.0,45.285,45.3083,45.285,45.3083,7400.0
2005-02-25 13:40:00,58.2,58.3,58.2,58.27,21400.0,45.3083,45.3862,45.3083,45.3628,21400.0
2005-02-25 13:50:00,58.28,58.33,58.27,58.28,8800.0,45.3706,45.4096,45.3628,45.3706,8800.0
2005-02-25 14:00:00,58.26,58.26,58.23,58.23,4600.0,45.3551,45.3551,45.3317,45.3317,4600.0
2005-02-25 14:10:00,58.24,58.31,58.24,58.3,6200.0,45.3395,45.394,45.3395,45.3862,6200.0
2005-02-25 14:20:00,58.29,58.3,58.26,58.27,6700.0,45.3784,45.3862,45.3551,45.3628,6700.0
2005-02-25 14:30:00,58.27,58.31,58.27,58.3,11500.0,45.3628,45.394,45.3628,45.3862,11500.0
2005-02-25 14:40:00,58.31,58.36,58.29,58.36,7200.0,45.394,45.4329,45.3784,45.4329,7200.0
2005-02-25 14:50:00,58.36,58.4,58.36,58.38,8200.0,45.4329,45.464,45.4329,45.4485,8200.0
2005-02-25 15:00:00,58.38,58.41,58.35,58.35,6700.0,45.4485,45.4718,45.4251,45.4251,6700.0
2005-02-25 15:10:00,58.29,58.45,58.29,58.44,12200.0,45.3784,45.503,45.3784,45.4952,12200.0
2005-02-25 15:20:00,58.44,58.45,58.33,58.43,12600.0,45.4952,45.503,45.4096,45.4874,12600.0
2005-02-25 15:30:00,58.42,58.51,58.35,58.5,13400.0,45.4796,45.5497,45.4251,45.5419,13400.0
2005-02-25 15:40:00,58.51,58.61,58.51,58.54,16700.0,45.5497,45.6275,45.5497,45.573,16700.0
2005-02-25 15:50:00,58.54,58.56,58.53,58.56,28300.0,45.573,45.5886,45.5653,45.5886,28300.0
2005-02-28 09:30:00,58.4,58.43,58.31,58.31,4800.0,45.464,45.4874,45.394,45.394,4800.0
2005-02-28 09:40:00,58.28,58.28,58.17,58.25,4300.0,45.3706,45.3706,45.285,45.3473,4300.0
2005-02-28 09:50:00,58.24,58.31,58.16,58.31,4000.0,45.3395,45.394,45.2772,45.394,4000.0
2005-02-28 10:00:00,58.27,58.28,58.03,58.03,7000.0,45.3628,45.3706,45.176,45.176,7000.0
2005-02-28 10:10:00,58.02,58.29,58.02,58.29,10800.0,45.1682,45.3784,45.1682,45.3784,10800.0
2005-02-28 10:20:00,58.29,58.4,58.28,58.38,2600.0,45.3784,45.464,45.3706,45.4485,2600.0
2005-02-28 10:30:00,58.38,58.38,58.36,58.37,2400.0,45.4485,45.4485,45.4329,45.4407,2400.0
2005-02-28 10:40:00,58.38,58.4,58.27,58.27,3200.0,45.4485,45.464,45.3628,45.3628,3200.0
2005-02-28 10:50:00,58.27,58.28,58.13,58.17,6300.0,45.3628,45.3706,45.2539,45.285,6300.0
2005-02-28 11:00:00,58.17,58.31,58.17,58.31,3600.0,45.285,45.394,45.285,45.394,3600.0
2005-02-28 11:10:00,58.32,58.39,58.31,58.38,2000.0,45.4018,45.4563,45.394,45.4485,2000.0
2005-02-28 11:20:00,58.37,58.39,58.37,58.38,3600.0,45.4407,45.4563,45.4407,45.4485,3600.0
2005-02-28 11:30:00,58.38,58.38,58.32,58.32,1100.0,45.4485,45.4485,45.4018,45.4018,1100.0
2005-02-28 11:40:00,58.31,58.31,58.26,58.26,700.0,45.394,45.394,45.3551,45.3551,700.0
2005-02-28 11:50:00,58.21,58.21,58.09,58.14,4900.0,45.3161,45.3161,45.2227,45.2616,4900.0
2005-02-28 12:00:00,58.13,58.13,57.92,57.92,6300.0,45.2539,45.2539,45.0904,45.0904,6300.0
2005-02-28 12:10:00,57.9,57.9,57.8,57.81,3400.0,45.0748,45.0748,44.997,45.0047,3400.0
2005-02-28 12:20:00,57.82,57.87,57.8,57.84,4300.0,45.0125,45.0514,44.997,45.0281,4300.0
2005-02-28 12:30:00,57.82,57.83,57.8,57.83,2200.0,45.0125,45.0203,44.997,45.0203,2200.0
2005-02-28 12:40:00,57.83,57.83,57.74,57.78,3200.0,45.0203,45.0203,44.9502,44.9814,3200.0
2005-02-28 12:50:00,57.78,57.85,57.78,57.82,2900.0,44.9814,45.0359,44.9814,45.0125,2900.0
2005-02-28 13:00:00,57.79,57.84,57.79,57.8,4800.0,44.9892,45.0281,44.9892,44.997,4800.0
2005-02-28 13:10:00,57.78,57.78,57.65,57.71,5000.0,44.9814,44.9814,44.8802,44.9269,5000.0
2005-02-28 13:20:00,57.71,57.72,57.66,57.67,2000.0,44.9269,44.9347,44.888,44.8957,2000.0
2005-02-28 13:30:00,57.65,57.7,57.65,57.67,5600.0,44.8802,44.9191,44.8802,44.8957,5600.0
2005-02-28 13:40:00,57.65,57.65,57.54,57.61,7900.0,44.8802,44.8802,44.7945,44.849,7900.0
2005-02-28 13:50:00,57.61,57.62,57.52,57.52,5700.0,44.849,44.8568,44.779,44.779,5700.0
2005-02-28 14:00:00,57.51,57.52,57.39,57.43,13100.0,44.7712,44.779,44.6778,44.7089,13100.0
2005-02-28 14:10:00,57.46,57.51,57.45,57.47,3700.0,44.7323,44.7712,44.7245,44.74,3700.0
2005-02-28 14:20:00,57.47,57.51,57.47,57.51,3900.0,44.74,44.7712,44.74,44.7712,3900.0
2005-02-28 14:30:00,57.5,57.53,57.46,57.53,5700.0,44.7634,44.7868,44.7323,44.7868,5700.0
2005-02-28 14:40:00,57.53,57.6,57.53,57.59,6000.0,44.7868,44.8413,44.7868,44.8335,6000.0
2005-02-28 14:50:00,57.58,57.64,57.55,57.61,6400.0,44.8257,44.8724,44.8023,44.849,6400.0
2005-02-28 15:00:00,57.61,57.77,57.6,57.77,15400.0,44.849,44.9736,44.8413,44.9736,15400.0
2005-02-28 15:10:00,57.75,57.87,57.74,57.83,17700.0,44.958,45.0514,44.9502,45.0203,17700.0
2005-02-28 15:20:00,57.83,57.85,57.73,57.85,8000.0,45.0203,45.0359,44.9425,45.0359,8000.0
2005-02-28 15:30:00,57.85,57.98,57.85,57.95,9800.0,45.0359,45.1371,45.0359,45.1137,9800.0
2005-02-28 15:40:00,57.96,57.97,57.84,57.84,16400.0,45.1215,45.1293,45.0281,45.0281,16400.0
2005-02-28 15:50:00,57.85,57.85,57.81,57.84,23200.0,45.0359,45.0359,45.0047,45.0281,23200.0
2005-03-01 09:30:00,57.86,57.89,57.5,57.89,22200.0,45.0437,45.067,44.7634,45.067,22200.0
2005-03-01 09:40:00,57.89,58.12,57.88,58.12,10800.0,45.067,45.2461,45.0592,45.2461,10800.0
2005-03-01 09:50:00,58.17,58.23,58.1,58.1,12000.0,45.285,45.3317,45.2305,45.2305,12000.0
2005-03-01 10:00:00,58.04,58.21,58.02,58.18,11300.0,45.1838,45.3161,45.1682,45.2928,11300.0
2005-03-01 10:10:00,58.18,58.18,57.9,57.95,17400.0,45.2928,45.2928,45.0748,45.1137,17400.0
2005-03-01 10:20:00,57.95,57.99,57.85,57.96,8200.0,45.1137,45.1449,45.0359,45.1215,8200.0
2005-03-01 10:30:00,57.97,58.03,57.88,57.88,11100.0,45.1293,45.176,45.0592,45.0592,11100.0
2005-03-01 10:40:00,57.9,57.92,57.78,57.85,6800.0,45.0748,45.0904,44.9814,45.0359,6800.0
2005-03-01 10:50:00,57.84,57.84,57.67,57.72,9900.0,45.0281,45.0281,44.8957,44.9347,9900.0
2005-03-01 11:00:00,57.68,57.75,57.62,57.66,7800.0,44.9035,44.958,44.8568,44.888,7800.0
2005-03-01 11:10:00,57.65,57.69,57.57,57.66,7900.0,44.8802,44.9113,44.8179,44.888,7900.0
2005-03-01 11:20:00,57.58,57.58,57.5,57.54,8300.0,44.8257,44.8257,44.7634,44.7945,8300.0
2005-03-01 11:30:00,57.54,57.54,57.44,57.52,9800.0,44.7945,44.7945,44.7167,44.779,9800.0
2005-03-01 11:40:00,57.52,57.52,57.32,57.48,10000.0,44.779,44.779,44.6233,44.7478,10000.0
2005-03-01 11:50:00,57.49,57.52,57.38,57.43,7200.0,44.7556,44.779,44.67,44.7089,7200.0
2005-03-01 12:00:00,57.41,57.44,57.36,57.41,6100.0,44.6933,44.7167,44.6544,44.6933,6100.0
2005-03-01 12:10:00,57.36,57.42,57.27,57.42,10500.0,44.6544,44.7011,44.5843,44.7011,10500.0
2005-03-01 12:20:00,57.42,57.42,57.35,57.4,4800.0,44.7011,44.7011,44.6466,44.6856,4800.0
2005-03-01 12:30:00,57.39,57.41,57.26,57.3,7800.0,44.6778,44.6933,44.5766,44.6077,7800.0
2005-03-01 12:40:00,57.32,57.32,57.24,57.3,7800.0,44.6233,44.6233,44.561,44.6077,7800.0
2005-03-01 12:50:00,57.3,57.33,57.26,57.27,5600.0,44.6077,44.6311,44.5766,44.5843,5600.0
2005-03-01 13:00:00,57.27,57.35,57.27,57.35,5400.0,44.5843,44.6466,44.5843,44.6466,5400.0
2005-03-01 13:10:00,57.35,57.38,57.31,57.33,8600.0,44.6466,44.67,44.6155,44.6311,8600.0
2005-03-01 13:20:00,57.3,57.33,57.17,57.2,6700.0,44.6077,44.6311,44.5065,44.5299,6700.0
2005-03-01 13:30:00,57.2,57.32,57.2,57.32,7300.0,44.5299,44.6233,44.5299,44.6233,7300.0
2005-03-01 13:40:00,57.3,57.4,57.25,57.26,6400.0,44.6077,44.6856,44.5688,44.5766,6400.0
2005-03-01 13:50:00,57.26,57.3,57.25,57.26,5000.0,44.5766,44.6077,44.5688,44.5766,5000.0
2005-03-01 14:00:00,57.26,57.45,57.25,57.42,12800.0,44.5766,44.7245,44.5688,44.7011,12800.0
2005-03-01 14:10:00,57.43,57.52,57.39,57.5,6400.0,44.7089,44.779,44.6778,44.7634,6400.0
2005-03-01 14:20:00,57.43,57.5,57.37,57.43,8100.0,44.7089,44.7634,44.6622,44.7089,8100.0
2005-03-01 14:30:00,57.43,57.48,57.38,57.39,7800.0,44.7089,44.7478,44.67,44.6778,7800.0
2005-03-01 14:40:00,57.37,57.37,57.24,57.25,8000.0,44.6622,44.6622,44.561,44.5688,8000.0
2005-03-01 14:50:00,57.24,57.28,57.15,57.19,10300.0,44.561,44.5921,44.4909,44.5221,10300.0
2005-03-01 15:00:00,57.22,57.3,57.2,57.3,11100.0,44.5454,44.6077,44.5299,44.6077,11100.0
2005-03-01 15:10:00,57.33,57.38,57.24,57.35,8800.0,44.6311,44.67,44.561,44.6466,8800.0
2005-03-01 15:20:00,57.35,57.38,57.18,57.35,17000.0,44.6466,44.67,44.5143,44.6466,17000.0
2005-03-01 15:30:00,57.35,57.5,57.35,57.47,13900.0,44.6466,44.7634,44.6466,44.74,13900.0
2005-03-01 15:40:00,57.47,57.47,57.27,57.28,18100.0,44.74,44.74,44.5843,44.5921,18100.0
2005-03-01 15:50:00,57.28,57.45,57.28,57.39,16600.0,44.5921,44.7245,44.5921,44.6778,16600.0
2005-03-02 09:30:00,57.39,57.39,57.1,57.14,8800.0,44.6778,44.6778,44.452,44.4831,8800.0
2005-03-02 09:40:00,57.21,57.3,57.14,57.3,4300.0,44.5376,44.6077,44.4831,44.6077,4300.0
2005-03-02 09:50:00,57.3,57.37,57.3,57.3,8100.0,44.6077,44.6622,44.6077,44.6077,8100.0
2005-03-02 10:00:00,57.29,57.4,57.25,57.25,4100.0,44.5999,44.6856,44.5688,44.5688,4100.0
2005-03-02 10:10:00,57.25,57.36,57.25,57.31,5400.0,44.5688,44.6544,44.5688,44.6155,5400.0
2005-03-02 10:20:00,57.31,57.37,57.31,57.37,4300.0,44.6155,44.6622,44.6155,44.6622,4300.0
2005-03-02 10:30:00,57.37,57.44,57.37,57.37,7000.0,44.6622,44.7167,44.6622,44.6622,7000.0
2005-03-02 10:40:00,57.37,57.4,57.34,57.39,6000.0,44.6622,44.6856,44.6388,44.6778,6000.0
2005-03-02 10:50:00,57.39,57.44,57.38,57.44,4000.0,44.6778,44.7167,44.67,44.7167,4000.0
2005-03-02 11:00:00,57.45,57.5,57.45,57.5,7300.0,44.7245,44.7634,44.7245,44.7634,7300.0
2005-03-02 11:10:00,57.51,57.69,57.51,57.61,14500.0,44.7712,44.9113,44.7712,44.849,14500.0
2005-03-02 11:20:00,57.64,57.64,57.63,57.63,3700.0,44.8724,44.8724,44.8646,44.8646,3700.0
2005-03-02 11:30:00,57.63,57.63,57.59,57.62,4100.0,44.8646,44.8646,44.8335,44.8568,4100.0
2005-03-02 11:40:00,57.63,57.72,57.63,57.71,7100.0,44.8646,44.9347,44.8646,44.9269,7100.0
2005-03-02 11:50:00,57.71,57.71,57.66,57.66,2700.0,44.9269,44.9269,44.888,44.888,2700.0
2005-03-02 12:00:00,57.65,57.65,57.57,57.61,7700.0,44.8802,44.8802,44.8179,44.849,7700.0
2005-03-02 12:10:00,57.62,57.63,57.62,57.63,3300.0,44.8568,44.8646,44.8568,44.8646,3300.0
2005-03-02 12:20:00,57.64,57.67,57.64,57.67,10800.0,44.8724,44.8957,44.8724,44.8957,10800.0
2005-03-02 12:30:00,57.67,57.69,57.67,57.69,2000.0,44.8957,44.9113,44.8957,44.9113,2000.0
2005-03-02 12:40:00,57.69,57.75,57.69,57.74,4800.0,44.9113,44.958,44.9113,44.9502,4800.0
2005-03-02 12:50:00,57.74,57.76,57.73,57.74,13500.0,44.9502,44.9658,44.9425,44.9502,13500.0
2005-03-02 13:00:00,57.74,57.78,57.74,57.77,3400.0,44.9502,44.9814,44.9502,44.9736,3400.0
2005-03-02 13:10:00,57.76,57.8,57.76,57.79,3800.0,44.9658,44.997,44.9658,44.9892,3800.0
2005-03-02 13:20:00,57.79,57.88,57.79,57.88,4100.0,44.9892,45.0592,44.9892,45.0592,4100.0
2005-03-02 13:30:00,57.88,57.91,57.85,57.91,6600.0,45.0592,45.0826,45.0359,45.0826,6600.0
2005-03-02 13:40:00,57.9,57.9,57.88,57.89,5500.0,45.0748,45.0748,45.0592,45.067,5500.0
2005-03-02 13:50:00,57.88,57.88,57.68,57.68,15400.0,45.0592,45.0592,44.9035,44.9035,15400.0
2005-03-02 14:00:00,57.67,57.8,57.67,57.77,15500.0,44.8957,44.997,44.8957,44.9736,15500.0
2005-03-02 14:10:00,57.77,57.85,57.75,57.84,12800.0,44.9736,45.0359,44.958,45.0281,12800.0
2005-03-02 14:20:00,57.83,57.89,57.8,57.87,16700.0,45.0203,45.067,44.997,45.0514,16700.0
2005-03-02 14:30:00,57.88,57.94,57.83,57.85,18300.0,45.0592,45.1059,45.0203,45.0359,18300.0
2005-03-02 14:40:00,57.86,57.87,57.83,57.86,14200.0,45.0437,45.0514,45.0203,45.0437,14200.0
2005-03-02 14:50:00,57.86,57.92,57.86,57.9,12800.0,45.0437,45.0904,45.0437,45.0748,12800.0
2005-03-02 15:00:00,57.92,57.95,57.89,57.95,12500.0,45.0904,45.1137,45.067,45.1137,12500.0
2005-03-02 15:10:00,57.94,58.01,57.94,57.96,14000.0,45.1059,45.1604,45.1059,45.1215,14000.0
2005-03-02 15:20:00,57.96,58.11,57.94,58.08,13700.0,45.1215,45.2383,45.1059,45.2149,13700.0
2005-03-02 15:30:00,58.08,58.16,58.08,58.15,21200.0,45.2149,45.2772,45.2149,45.2694,21200.0
2005-03-02 15:40:00,58.16,58.25,58.1,58.22,24600.0,45.2772,45.3473,45.2305,45.3239,24600.0
2005-03-02 15:50:00,58.22,58.22,58.11,58.12,18500.0,45.3239,45.3239,45.2383,45.2461,18500.0
2005-03-03 09:30:00,58.12,58.47,58.11,58.42,7200.0,45.2461,45.5185,45.2383,45.4796,7200.0
2005-03-03 09:40:00,58.45,58.45,58.22,58.22,4000.0,45.503,45.503,45.3239,45.3239,4000.0
2005-03-03 09:50:00,58.32,58.41,58.28,58.37,7400.0,45.4018,45.4718,45.3706,45.4407,7400.0
2005-03-03 10:00:00,58.37,58.5,58.34,58.5,12000.0,45.4407,45.5419,45.4173,45.5419,12000.0
2005-03-03 10:10:00,58.55,58.64,58.49,58.62,10000.0,45.5808,45.6509,45.5341,45.6353,10000.0
2005-03-03 10:20:00,58.62,58.69,58.55,58.56,10500.0,45.6353,45.6898,45.5808,45.5886,10500.0
2005-03-03 10:30:00,58.56,58.66,58.49,58.65,10000.0,45.5886,45.6665,45.5341,45.6587,10000.0
2005-03-03 10:40:00,58.65,58.73,58.6,58.73,4800.0,45.6587,45.721,45.6197,45.721,4800.0
2005-03-03 10:50:00,58.72,58.79,58.71,58.79,8500.0,45.7132,45.7677,45.7054,45.7677,8500.0
2005-03-03 11:00:00,58.78,58.78,58.67,58.69,8400.0,45.7599,45.7599,45.6742,45.6898,8400.0
2005-03-03 11:10:00,58.68,58.71,58.68,58.69,4000.0,45.682,45.7054,45.682,45.6898,4000.0
2005-03-03 11:20:00,58.68,58.69,58.51,58.62,22500.0,45.682,45.6898,45.5497,45.6353,22500.0
2005-03-03 11:30:00,58.63,58.63,58.54,58.63,10800.0,45.6431,45.6431,45.573,45.6431,10800.0
2005-03-03 11:40:00,58.63,58.63,58.36,58.36,14200.0,45.6431,45.6431,45.4329,45.4329,14200.0
2005-03-03 11:50:00,58.36,58.36,58.18,58.23,19900.0,45.4329,45.4329,45.2928,45.3317,19900.0
2005-03-03 12:00:00,58.22,58.31,58.22,58.23,10200.0,45.3239,45.394,45.3239,45.3317,10200.0
2005-03-03 12:10:00,58.22,58.32,58.22,58.26,9900.0,45.3239,45.4018,45.3239,45.3551,9900.0
2005-03-03 12:20:00,58.25,58.26,58.21,58.24,12400.0,45.3473,45.3551,45.3161,45.3395,12400.0
2005-03-03 12:30:00,58.25,58.31,58.22,58.29,17300.0,45.3473,45.394,45.3239,45.3784,17300.0
2005-03-03 12:40:00,58.29,58.29,58.22,58.24,4100.0,45.3784,45.3784,45.3239,45.3395,4100.0
2005-03-03 12:50:00,58.24,58.3,58.23,58.3,4400.0,45.3395,45.3862,45.3317,45.3862,4400.0
2005-03-03 13:00:00,58.31,58.41,58.3,58.4,19100.0,45.394,45.4718,45.3862,45.464,19100.0
2005-03-03 13:10:00,58.4,58.45,58.4,58.42,8800.0,45.464,45.503,45.464,45.4796,8800.0
2005-03-03 13:20:00,58.41,58.42,58.25,58.26,7000.0,45.4718,45.4796,45.3473,45.3551,7000.0
2005-03-03 13:30:00,58.24,58.26,58.14,58.15,14700.0,45.3395,45.3551,45.2616,45.2694,14700.0
2005-03-03 13:40:00,58.15,58.18,58.15,58.18,7100.0,45.2694,45.2928,45.2694,45.2928,7100.0
2005-03-03 13:50:00,58.18,58.22,58.16,58.19,6100.0,45.2928,45.3239,45.2772,45.3006,6100.0
2005-03-03 14:00:00,58.18,58.22,58.16,58.22,6800.0,45.2928,45.3239,45.2772,45.3239,6800.0
2005-03-03 14:10:00,58.21,58.29,58.2,58.25,7300.0,45.3161,45.3784,45.3083,45.3473,7300.0
2005-03-03 14:20:00,58.25,58.25,58.19,58.22,9600.0,45.3473,45.3473,45.3006,45.3239,9600.0
2005-03-03 14:30:00,58.25,58.25,58.19,58.21,5200.0,45.3473,45.3473,45.3006,45.3161,5200.0
2005-03-03 14:40:00,58.21,58.22,58.21,58.22,2600.0,45.3161,45.3239,45.3161,45.3239,2600.0
2005-03-03 14:50:00,58.22,58.25,58.19,58.23,6000.0,45.3239,45.3473,45.3006,45.3317,6000.0
2005-03-03 15:00:00,58.22,58.22,58.19,58.19,5500.0,45.3239,45.3239,45.3006,45.3006,5500.0
2005-03-03 15:10:00,58.19,58.21,58.14,58.14,15200.0,45.3006,45.3161,45.2616,45.2616,15200.0
2005-03-03 15:20:00,58.15,58.17,58.14,58.16,11600.0,45.2694,45.285,45.2616,45.2772,11600.0
2005-03-03 15:30:00,58.17,58.26,58.17,58.24,10100.0,45.285,45.3551,45.285,45.3395,10100.0
2005-03-03 15:40:00,58.25,58.27,58.24,58.25,11700.0,45.3473,45.3628,45.3395,45.3473,11700.0
2005-03-03 15:50:00,58.25,58.25,58.19,58.23,27700.0,45.3473,45.3473,45.3006,45.3317,27700.0
2005-03-04 09:30:00,58.5,58.8,58.38,58.8,8400.0,45.5419,45.7754,45.4485,45.7754,8400.0
2005-03-04 09:40:00,58.8,58.8,58.65,58.75,4000.0,45.7754,45.7754,45.6587,45.7365,4000.0
2005-03-04 09:50:00,58.7,58.79,58.67,58.79,4900.0,45.6976,45.7677,45.6742,45.7677,4900.0
2005-03-04 10:00:00,58.78,59.06,58.78,59.06,17300.0,45.7599,45.9779,45.7599,45.9779,17300.0
2005-03-04 10:10:00,59.07,59.15,59.03,59.1,16500.0,45.9856,46.0479,45.9545,46.009,16500.0
2005-03-04 10:20:00,59.1,59.23,59.08,59.16,16400.0,46.009,46.1102,45.9934,46.0557,16400.0
2005-03-04 10:30:00,59.21,59.25,59.11,59.11,8900.0,46.0946,46.1258,46.0168,46.0168,8900.0
2005-03-04 10:40:00,59.12,59.16,59.05,59.13,5800.0,46.0246,46.0557,45.9701,46.0323,5800.0
2005-03-04 10:50:00,59.1,59.11,59.03,59.11,10200.0,46.009,46.0168,45.9545,46.0168,10200.0
2005-03-04 11:00:00,59.12,59.13,59.09,59.09,6000.0,46.0246,46.0323,46.0012,46.0012,6000.0
2005-03-04 11:10:00,59.1,59.13,59.08,59.08,13300.0,46.009,46.0323,45.9934,45.9934,13300.0
2005-03-04 11:20:00,59.08,59.1,59.05,59.08,9100.0,45.9934,46.009,45.9701,45.9934,9100.0
2005-03-04 11:30:00,59.07,59.1,59.07,59.1,6900.0,45.9856,46.009,45.9856,46.009,6900.0
2005-03-04 11:40:00,59.09,59.11,59.08,59.11,7100.0,46.0012,46.0168,45.9934,46.0168,7100.0
2005-03-04 11:50:00,59.11,59.19,59.11,59.13,8100.0,46.0168,46.0791,46.0168,46.0323,8100.0
2005-03-04 12:00:00,59.16,59.19,59.15,59.17,5000.0,46.0557,46.0791,46.0479,46.0635,5000.0
2005-03-04 12:10:00,59.17,59.19,59.17,59.19,2400.0,46.0635,46.0791,46.0635,46.0791,2400.0
2005-03-04 12:20:00,59.17,59.21,59.17,59.2,1900.0,46.0635,46.0946,46.0635,46.0868,1900.0
2005-03-04 12:30:00,59.2,59.24,59.2,59.24,8700.0,46.0868,46.118,46.0868,46.118,8700.0
2005-03-04 12:40:00,59.24,59.32,59.24,59.28,4700.0,46.118,46.1803,46.118,46.1491,4700.0
2005-03-04 12:50:00,59.28,59.28,59.25,59.27,7200.0,46.1491,46.1491,46.1258,46.1413,7200.0
2005-03-04 13:00:00,59.27,59.27,59.25,59.26,4700.0,46.1413,46.1413,46.1258,46.1336,4700.0
2005-03-04 13:10:00,59.27,59.27,59.18,59.18,2800.0,46.1413,46.1413,46.0713,46.0713,2800.0
2005-03-04 13:20:00,59.18,59.21,59.18,59.21,5500.0,46.0713,46.0946,46.0713,46.0946,5500.0
2005-03-04 13:30:00,59.2,59.23,59.2,59.23,7100.0,46.0868,46.1102,46.0868,46.1102,7100.0
2005-03-04 13:40:00,59.23,59.26,59.22,59.26,2700.0,46.1102,46.1336,46.1024,46.1336,2700.0
2005-03-04 13:50:00,59.27,59.55,59.27,59.45,28200.0,46.1413,46.3593,46.1413,46.2815,28200.0
2005-03-04 14:00:00,59.51,59.6,59.49,59.57,8600.0,46.3282,46.3982,46.3126,46.3749,8600.0
2005-03-04 14:10:00,59.57,59.61,59.51,59.51,5000.0,46.3749,46.406,46.3282,46.3282,5000.0
2005-03-04 14:20:00,59.52,59.56,59.49,59.49,17600.0,46.336,46.3671,46.3126,46.3126,17600.0
2005-03-04 14:30:00,59.49,59.51,59.48,59.48,5800.0,46.3126,46.3282,46.3048,46.3048,5800.0
2005-03-04 14:40:00,59.48,59.52,59.48,59.51,2900.0,46.3048,46.336,46.3048,46.3282,2900.0
2005-03-04 14:50:00,59.51,59.61,59.51,59.59,9300.0,46.3282,46.406,46.3282,46.3905,9300.0
2005-03-04 15:00:00,59.59,59.63,59.51,59.56,10400.0,46.3905,46.4216,46.3282,46.3671,10400.0
2005-03-04 15:10:00,59.56,59.57,59.52,59.56,15000.0,46.3671,46.3749,46.336,46.3671,15000.0
2005-03-04 15:20:00,59.56,59.62,59.53,59.6,27600.0,46.3671,46.4138,46.3437,46.3982,27600.0
2005-03-04 15:30:00,59.6,59.64,59.59,59.62,17000.0,46.3982,46.4294,46.3905,46.4138,17000.0
2005-03-04 15:40:00,59.6,59.66,59.6,59.62,22900.0,46.3982,46.445,46.3982,46.4138,22900.0
2005-03-04 15:50:00,59.62,59.67,59.62,59.66,23400.0,46.4138,46.4527,46.4138,46.445,23400.0
2005-03-07 09:30:00,59.51,59.65,59.51,59.59,10700.0,46.3282,46.4372,46.3282,46.3905,10700.0
2005-03-07 09:40:00,59.59,59.59,59.3,59.31,3900.0,46.3905,46.3905,46.1647,46.1725,3900.0
2005-03-07 09:50:00,59.31,59.32,59.04,59.32,7100.0,46.1725,46.1803,45.9623,46.1803,7100.0
2005-03-07 10:00:00,59.26,59.31,59.17,59.31,7700.0,46.1336,46.1725,46.0635,46.1725,7700.0
2005-03-07 10:10:00,59.31,59.31,59.1,59.1,7600.0,46.1725,46.1725,46.009,46.009,7600.0
2005-03-07 10:20:00,59.09,59.25,59.08,59.25,5700.0,46.0012,46.1258,45.9934,46.1258,5700.0
2005-03-07 10:30:00,59.25,59.3,59.16,59.21,6800.0,46.1258,46.1647,46.0557,46.0946,6800.0
2005-03-07 10:40:00,59.21,59.21,59.16,59.16,8200.0,46.0946,46.0946,46.0557,46.0557,8200.0
2005-03-07 10:50:00,59.17,59.17,59.0,59.09,11500.0,46.0635,46.0635,45.9311,46.0012,11500.0
2005-03-07 11:00:00,59.06,59.19,59.04,59.19,6700.0,45.9779,46.0791,45.9623,46.0791,6700.0
2005-03-07 11:10:00,59.18,59.18,59.14,59.15,4500.0,46.0713,46.0713,46.0401,46.0479,4500.0
2005-03-07 11:20:00,59.15,59.17,59.12,59.17,6500.0,46.0479,46.0635,46.0246,46.0635,6500.0
2005-03-07 11:30:00,59.16,59.23,59.15,59.22,11500.0,46.0557,46.1102,46.0479,46.1024,11500.0
2005-03-07 11:40:00,59.21,59.22,59.21,59.21,4000.0,46.0946,46.1024,46.0946,46.0946,4000.0
2005-03-07 11:50:00,59.21,59.21,59.13,59.13,9200.0,46.0946,46.0946,46.0323,46.0323,9200.0
2005-03-07 12:00:00,59.13,59.13,59.08,59.1,8400.0,46.0323,46.0323,45.9934,46.009,8400.0
2005-03-07 12:10:00,59.13,59.13,59.02,59.05,9100.0,46.0323,46.0323,45.9467,45.9701,9100.0
2005-03-07 12:20:00,59.04,59.11,59.04,59.08,9800.0,45.9623,46.0168,45.9623,45.9934,9800.0
2005-03-07 12:30:00,59.08,59.13,59.08,59.11,9200.0,45.9934,46.0323,45.9934,46.0168,9200.0
2005-03-07 12:40:00,59.11,59.11,59.09,59.1,8400.0,46.0168,46.0168,46.0012,46.009,8400.0
2005-03-07 12:50:00,59.1,59.11,59.09,59.11,7200.0,46.009,46.0168,46.0012,46.0168,7200.0
2005-03-07 13:00:00,59.1,59.1,59.03,59.03,7000.0,46.009,46.009,45.9545,45.9545,7000.0
2005-03-07 13:10:00,59.02,59.04,58.95,58.96,4100.0,45.9467,45.9623,45.8922,45.9,4100.0
2005-03-07 13:20:00,58.95,58.98,58.88,58.9,4300.0,45.8922,45.9156,45.8377,45.8533,4300.0
2005-03-07 13:30:00,58.95,58.95,58.87,58.87,4700.0,45.8922,45.8922,45.8299,45.8299,4700.0
2005-03-07 13:40:00,58.87,58.89,58.78,58.79,6100.0,45.8299,45.8455,45.7599,45.7677,6100.0
2005-03-07 13:50:00,58.8,58.9,58.8,58.9,5700.0,45.7754,45.8533,45.7754,45.8533,5700.0
2005-03-07 14:00:00,58.9,58.9,58.79,58.79,10300.0,45.8533,45.8533,45.7677,45.7677,10300.0
2005-03-07 14:10:00,58.82,58.87,58.77,58.83,7700.0,45.791,45.8299,45.7521,45.7988,7700.0
2005-03-07 14:20:00,58.82,58.91,58.8,58.85,17800.0,45.791,45.8611,45.7754,45.8144,17800.0
2005-03-07 14:30:00,58.85,58.89,58.8,58.85,22800.0,45.8144,45.8455,45.7754,45.8144,22800.0
2005-03-07 14:40:00,58.86,58.96,58.8,58.95,15100.0,45.8222,45.9,45.7754,45.8922,15100.0
2005-03-07 14:50:00,58.91,58.92,58.86,58.92,5900.0,45.8611,45.8689,45.8222,45.8689,5900.0
2005-03-07 15:00:00,58.91,58.91,58.83,58.9,27400.0,45.8611,45.8611,45.7988,45.8533,27400.0
2005-03-07 15:10:00,58.87,58.89,58.84,58.87,21500.0,45.8299,45.8455,45.8066,45.8299,21500.0
2005-03-07 15:20:00,58.87,58.92,58.85,58.86,12700.0,45.8299,45.8689,45.8144,45.8222,12700.0
2005-03-07 15:30:00,58.86,58.87,58.79,58.81,19000.0,45.8222,45.8299,45.7677,45.7832,19000.0
2005-03-07 15:40:00,58.82,58.86,58.81,58.86,21900.0,45.791,45.8222,45.7832,45.8222,21900.0
2005-03-07 15:50:00,58.86,58.93,58.83,58.87,15800.0,45.8222,45.8766,45.7988,45.8299,15800.0
2005-03-08 09:30:00,58.99,58.99,58.62,58.63,8600.0,45.9234,45.9234,45.6353,45.6431,8600.0
2005-03-08 09:40:00,58.69,58.79,58.56,58.56,5100.0,45.6898,45.7677,45.5886,45.5886,5100.0
2005-03-08 09:50:00,58.57,58.64,58.56,58.57,3300.0,45.5964,45.6509,45.5886,45.5964,3300.0
2005-03-08 10:00:00,58.57,58.57,58.4,58.4,4000.0,45.5964,45.5964,45.464,45.464,4000.0
2005-03-08 10:10:00,58.41,58.54,58.41,58.43,5100.0,45.4718,45.573,45.4718,45.4874,5100.0
2005-03-08 10:20:00,58.49,58.49,58.42,58.43,5700.0,45.5341,45.5341,45.4796,45.4874,5700.0
2005-03-08 10:30:00,58.44,58.53,58.44,58.51,3500.0,45.4952,45.5653,45.4952,45.5497,3500.0
2005-03-08 10:40:00,58.51,58.68,58.51,58.65,5900.0,45.5497,45.682,45.5497,45.6587,5900.0
2005-03-08 10:50:00,58.65,58.68,58.57,58.58,2200.0,45.6587,45.682,45.5964,45.6042,2200.0
2005-03-08 11:00:00,58.58,58.61,58.56,58.61,8200.0,45.6042,45.6275,45.5886,45.6275,8200.0
2005-03-08 11:10:00,58.62,58.66,58.59,58.59,6000.0,45.6353,45.6665,45.612,45.612,6000.0
2005-03-08 11:20:00,58.62,58.68,58.62,58.62,2100.0,45.6353,45.682,45.6353,45.6353,2100.0
2005-03-08 11:30:00,58.62,58.67,58.59,58.66,4500.0,45.6353,45.6742,45.612,45.6665,4500.0
2005-03-08 11:40:00,58.67,58.68,58.65,58.68,3900.0,45.6742,45.682,45.6587,45.682,3900.0
2005-03-08 11:50:00,58.66,58.73,58.65,58.66,3300.0,45.6665,45.721,45.6587,45.6665,3300.0
2005-03-08 12:00:00,58.67,58.7,58.65,58.7,7700.0,45.6742,45.6976,45.6587,45.6976,7700.0
2005-03-08 12:10:00,58.68,58.7,58.63,58.64,6600.0,45.682,45.6976,45.6431,45.6509,6600.0
2005-03-08 12:20:00,58.64,58.75,58.64,58.75,4400.0,45.6509,45.7365,45.6509,45.7365,4400.0
2005-03-08 12:30:00,58.72,58.75,58.65,58.68,3400.0,45.7132,45.7365,45.6587,45.682,3400.0
2005-03-08 12:40:00,58.66,58.73,58.65,58.7,3100.0,45.6665,45.721,45.6587,45.6976,3100.0
2005-03-08 12:50:00,58.72,58.75,58.72,58.75,2800.0,45.7132,45.7365,45.7132,45.7365,2800.0
2005-03-08 13:00:00,58.73,58.88,58.71,58.85,7400.0,45.721,45.8377,45.7054,45.8144,7400.0
2005-03-08 13:10:00,58.85,58.9,58.82,58.9,3000.0,45.8144,45.8533,45.791,45.8533,3000.0
2005-03-08 13:20:00,58.91,58.91,58.83,58.84,2100.0,45.8611,45.8611,45.7988,45.8066,2100.0
2005-03-08 13:30:00,58.85,58.89,58.82,58.87,7600.0,45.8144,45.8455,45.791,45.8299,7600.0
2005-03-08 13:40:00,58.85,58.88,58.74,58.74,10500.0,45.8144,45.8377,45.7287,45.7287,10500.0
2005-03-08 13:50:00,58.75,58.8,58.74,58.8,6100.0,45.7365,45.7754,45.7287,45.7754,6100.0
2005-03-08 14:00:00,58.8,58.8,58.76,58.79,6700.0,45.7754,45.7754,45.7443,45.7677,6700.0
2005-03-08 14:10:00,58.8,58.81,58.77,58.81,9500.0,45.7754,45.7832,45.7521,45.7832,9500.0
2005-03-08 14:20:00,58.8,58.82,58.8,58.82,3500.0,45.7754,45.791,45.7754,45.791,3500.0
2005-03-08 14:30:00,58.82,58.88,58.81,58.85,5000.0,45.791,45.8377,45.7832,45.8144,5000.0
2005-03-08 14:40:00,58.86,58.91,58.79,58.83,12000.0,45.8222,45.8611,45.7677,45.7988,12000.0
2005-03-08 14:50:00,58.83,58.83,58.77,58.82,3700.0,45.7988,45.7988,45.7521,45.791,3700.0
2005-03-08 15:00:00,58.81,58.82,58.72,58.72,4000.0,45.7832,45.791,45.7132,45.7132,4000.0
2005-03-08 15:10:00,58.72,58.76,58.72,58.75,4100.0,45.7132,45.7443,45.7132,45.7365,4100.0
2005-03-08 15:20:00,58.76,58.8,58.75,58.76,5000.0,45.7443,45.7754,45.7365,45.7443,5000.0
2005-03-08 15:30:00,58.77,58.78,58.71,58.71,8000.0,45.7521,45.7599,45.7054,45.7054,8000.0
2005-03-08 15:40:00,58.7,58.78,58.7,58.78,28600.0,45.6976,45.7599,45.6976,45.7599,28600.0
2005-03-08 15:50:00,58.78,58.81,58.77,58.79,50400.0,45.7599,45.7832,45.7521,45.7677,50400.0
2005-03-09 09:30:00,58.65,58.69,58.6,58.6,4000.0,45.6587,45.6898,45.6197,45.6197,4000.0
2005-03-09 09:40:00,58.61,58.65,58.38,58.38,2500.0,45.6275,45.6587,45.4485,45.4485,2500.0
2005-03-09 09:50:00,58.37,58.53,58.34,58.45,8400.0,45.4407,45.5653,45.4173,45.503,8400.0
2005-03-09 10:00:00,58.38,58.38,58.24,58.27,5500.0,45.4485,45.4485,45.3395,45.3628,5500.0
2005-03-09 10:10:00,58.28,58.28,58.22,58.23,2900.0,45.3706,45.3706,45.3239,45.3317,2900.0
2005-03-09 10:20:00,58.24,58.44,58.24,58.44,6100.0,45.3395,45.4952,45.3395,45.4952,6100.0
2005-03-09 10:30:00,58.44,58.64,58.44,58.62,9000.0,45.4952,45.6509,45.4952,45.6353,9000.0
2005-03-09 10:40:00,58.59,58.62,58.56,58.61,5000.0,45.612,45.6353,45.5886,45.6275,5000.0
2005-03-09 10:50:00,58.61,58.69,58.59,58.67,3600.0,45.6275,45.6898,45.612,45.6742,3600.0
2005-03-09 11:00:00,58.67,58.71,58.65,58.66,3100.0,45.6742,45.7054,45.6587,45.6665,3100.0
2005-03-09 11:10:00,58.66,58.66,58.56,58.56,2400.0,45.6665,45.6665,45.5886,45.5886,2400.0
2005-03-09 11:20:00,58.55,58.64,58.4,58.46,8300.0,45.5808,45.6509,45.464,45.5108,8300.0
2005-03-09 11:30:00,58.49,58.64,58.48,58.64,4800.0,45.5341,45.6509,45.5263,45.6509,4800.0
2005-03-09 11:40:00,58.65,58.65,58.61,58.61,2400.0,45.6587,45.6587,45.6275,45.6275,2400.0
2005-03-09 11:50:00,58.62,58.62,58.6,58.61,3300.0,45.6353,45.6353,45.6197,45.6275,3300.0
2005-03-09 12:00:00,58.62,58.62,58.5,58.5,16000.0,45.6353,45.6353,45.5419,45.5419,16000.0
2005-03-09 12:10:00,58.48,58.48,58.45,58.45,1200.0,45.5263,45.5263,45.503,45.503,1200.0
2005-03-09 12:20:00,58.45,58.45,58.3,58.35,16100.0,45.503,45.503,45.3862,45.4251,16100.0
2005-03-09 12:30:00,58.35,58.35,58.31,58.31,2100.0,45.4251,45.4251,45.394,45.394,2100.0
2005-03-09 12:40:00,58.32,58.32,58.3,58.3,3600.0,45.4018,45.4018,45.3862,45.3862,3600.0
2005-03-09 12:50:00,58.3,58.32,58.28,58.28,13200.0,45.3862,45.4018,45.3706,45.3706,13200.0
2005-03-09 13:00:00,58.27,58.32,58.27,58.32,11000.0,45.3628,45.4018,45.3628,45.4018,11000.0
2005-03-09 13:10:00,58.32,58.33,58.3,58.3,4700.0,45.4018,45.4096,45.3862,45.3862,4700.0
2005-03-09 13:20:00,58.3,58.3,58.29,58.29,1700.0,45.3862,45.3862,45.3784,45.3784,1700.0
2005-03-09 13:30:00,58.3,58.3,58.28,58.29,7600.0,45.3862,45.3862,45.3706,45.3784,7600.0
2005-03-09 13:40:00,58.29,58.32,58.29,58.3,5300.0,45.3784,45.4018,45.3784,45.3862,5300.0
2005-03-09 13:50:00,58.31,58.31,58.29,58.31,7500.0,45.394,45.394,45.3784,45.394,7500.0
2005-03-09 14:00:00,58.31,58.36,58.31,58.32,5200.0,45.394,45.4329,45.394,45.4018,5200.0
2005-03-09 14:10:00,58.32,58.33,58.3,58.3,6400.0,45.4018,45.4096,45.3862,45.3862,6400.0
2005-03-09 14:20:00,58.31,58.31,58.3,58.31,8500.0,45.394,45.394,45.3862,45.394,8500.0
2005-03-09 14:30:00,58.31,58.31,58.23,58.25,11200.0,45.394,45.394,45.3317,45.3473,11200.0
2005-03-09 14:40:00,58.25,58.27,58.24,58.24,9900.0,45.3473,45.3628,45.3395,45.3395,9900.0
2005-03-09 14:50:00,58.23,58.23,58.19,58.22,6000.0,45.3317,45.3317,45.3006,45.3239,6000.0
2005-03-09 15:00:00,58.22,58.25,58.18,58.19,14300.0,45.3239,45.3473,45.2928,45.3006,14300.0
2005-03-09 15:10:00,58.2,58.25,58.2,58.21,5600.0,45.3083,45.3473,45.3083,45.3161,5600.0
2005-03-09 15:20:00,58.22,58.23,58.21,58.22,6700.0,45.3239,45.3317,45.3161,45.3239,6700.0
2005-03-09 15:30:00,58.23,58.26,58.17,58.17,13800.0,45.3317,45.3551,45.285,45.285,13800.0
2005-03-09 15:40:00,58.17,58.17,58.05,58.06,8600.0,45.285,45.285,45.1916,45.1994,8600.0
2005-03-09 15:50:00,58.06,58.11,58.06,58.11,8000.0,45.1994,45.2383,45.1994,45.2383,8000.0
2005-03-10 09:30:00,58.12,58.34,58.12,58.34,7800.0,45.2461,45.4173,45.2461,45.4173,7800.0
2005-03-10 09:40:00,58.33,58.33,57.85,57.88,6400.0,45.4096,45.4096,45.0359,45.0592,6400.0
2005-03-10 09:50:00,57.88,58.01,57.87,57.96,10500.0,45.0592,45.1604,45.0514,45.1215,10500.0
2005-03-10 10:00:00,57.96,57.98,57.78,57.79,23100.0,45.1215,45.1371,44.9814,44.9892,23100.0
2005-03-10 10:10:00,57.79,57.8,57.58,57.59,13600.0,44.9892,44.997,44.8257,44.8335,13600.0
2005-03-10 10:20:00,57.59,57.65,57.51,57.59,11500.0,44.8335,44.8802,44.7712,44.8335,11500.0
2005-03-10 10:30:00,57.54,57.54,57.45,57.45,15200.0,44.7945,44.7945,44.7245,44.7245,15200.0
2005-03-10 10:40:00,57.45,57.52,57.45,57.52,4000.0,44.7245,44.779,44.7245,44.779,4000.0
2005-03-10 10:50:00,57.52,57.57,57.51,57.53,7400.0,44.779,44.8179,44.7712,44.7868,7400.0
2005-03-10 11:00:00,57.5,57.5,57.43,57.43,4000.0,44.7634,44.7634,44.7089,44.7089,4000.0
2005-03-10 11:10:00,57.43,57.44,57.3,57.43,10400.0,44.7089,44.7167,44.6077,44.7089,10400.0
2005-03-10 11:20:00,57.45,57.45,57.37,57.37,3500.0,44.7245,44.7245,44.6622,44.6622,3500.0
2005-03-10 11:30:00,57.37,57.37,57.35,57.35,3500.0,44.6622,44.6622,44.6466,44.6466,3500.0
2005-03-10 11:40:00,57.31,57.31,57.22,57.28,4900.0,44.6155,44.6155,44.5454,44.5921,4900.0
2005-03-10 11:50:00,57.28,57.28,57.26,57.26,10600.0,44.5921,44.5921,44.5766,44.5766,10600.0
2005-03-10 12:00:00,57.26,57.26,57.24,57.24,2700.0,44.5766,44.5766,44.561,44.561,2700.0
2005-03-10 12:10:00,57.24,57.24,57.17,57.17,2400.0,44.561,44.561,44.5065,44.5065,2400.0
2005-03-10 12:20:00,57.16,57.16,56.94,56.94,26000.0,44.4987,44.4987,44.3274,44.3274,26000.0
2005-03-10 12:30:00,56.95,57.04,56.92,57.04,21000.0,44.3352,44.4053,44.3119,44.4053,21000.0
2005-03-10 12:40:00,57.04,57.08,57.0,57.01,8500.0,44.4053,44.4364,44.3742,44.3819,8500.0
2005-03-10 12:50:00,57.01,57.26,56.99,57.26,10600.0,44.3819,44.5766,44.3664,44.5766,10600.0
2005-03-10 13:00:00,57.27,57.42,57.26,57.4,7900.0,44.5843,44.7011,44.5766,44.6856,7900.0
2005-03-10 13:10:00,57.4,57.44,57.36,57.36,3100.0,44.6856,44.7167,44.6544,44.6544,3100.0
2005-03-10 13:20:00,57.35,57.35,57.19,57.34,18800.0,44.6466,44.6466,44.5221,44.6388,18800.0
2005-03-10 13:30:00,57.34,57.6,57.33,57.6,10500.0,44.6388,44.8413,44.6311,44.8413,10500.0
2005-03-10 13:40:00,57.61,57.7,57.61,57.7,5100.0,44.849,44.9191,44.849,44.9191,5100.0
2005-03-10 13:50:00,57.71,57.75,57.59,57.6,4800.0,44.9269,44.958,44.8335,44.8413,4800.0
2005-03-10 14:00:00,57.6,57.6,57.42,57.45,6500.0,44.8413,44.8413,44.7011,44.7245,6500.0
2005-03-10 14:10:00,57.45,57.5,57.44,57.47,9400.0,44.7245,44.7634,44.7167,44.74,9400.0
2005-03-10 14:20:00,57.45,57.5,57.36,57.38,6000.0,44.7245,44.7634,44.6544,44.67,6000.0
2005-03-10 14:30:00,57.36,57.42,57.36,57.42,3100.0,44.6544,44.7011,44.6544,44.7011,3100.0
2005-03-10 14:40:00,57.41,57.52,57.4,57.51,5700.0,44.6933,44.779,44.6856,44.7712,5700.0
2005-03-10 14:50:00,57.51,57.57,57.49,57.51,2800.0,44.7712,44.8179,44.7556,44.7712,2800.0
2005-03-10 15:00:00,57.52,57.52,57.35,57.35,5500.0,44.779,44.779,44.6466,44.6466,5500.0
2005-03-10 15:10:00,57.35,57.35,57.27,57.27,11000.0,44.6466,44.6466,44.5843,44.5843,11000.0
2005-03-10 15:20:00,57.27,57.29,57.27,57.28,10000.0,44.5843,44.5999,44.5843,44.5921,10000.0
2005-03-10 15:30:00,57.28,57.29,57.2,57.2,15800.0,44.5921,44.5999,44.5299,44.5299,15800.0
2005-03-10 15:40:00,57.21,57.22,57.17,57.18,10500.0,44.5376,44.5454,44.5065,44.5143,10500.0
2005-03-10 15:50:00,57.17,57.38,57.17,57.37,13800.0,44.5065,44.67,44.5065,44.6622,13800.0
2005-03-11 09:30:00,57.48,57.84,57.48,57.82,8500.0,44.7478,45.0281,44.7478,45.0125,8500.0
2005-03-11 09:40:00,57.81,57.83,57.67,57.72,12500.0,45.0047,45.0203,44.8957,44.9347,12500.0
2005-03-11 09:50:00,57.71,57.97,57.69,57.96,12400.0,44.9269,45.1293,44.9113,45.1215,12400.0
2005-03-11 10:00:00,57.96,58.02,57.81,57.83,13900.0,45.1215,45.1682,45.0047,45.0203,13900.0
2005-03-11 10:10:00,57.75,57.8,57.68,57.74,36700.0,44.958,44.997,44.9035,44.9502,36700.0
2005-03-11 10:20:00,57.76,57.91,57.74,57.89,4400.0,44.9658,45.0826,44.9502,45.067,4400.0
2005-03-11 10:30:00,57.88,57.89,57.7,57.78,12100.0,45.0592,45.067,44.9191,44.9814,12100.0
2005-03-11 10:40:00,57.81,57.82,57.78,57.81,5300.0,45.0047,45.0125,44.9814,45.0047,5300.0
2005-03-11 10:50:00,57.78,57.78,57.54,57.55,6200.0,44.9814,44.9814,44.7945,44.8023,6200.0
2005-03-11 11:00:00,57.56,57.64,57.56,57.64,5300.0,44.8101,44.8724,44.8101,44.8724,5300.0
2005-03-11 11:10:00,57.64,57.67,57.57,57.67,6000.0,44.8724,44.8957,44.8179,44.8957,6000.0
2005-03-11 11:20:00,57.66,57.71,57.66,57.69,5800.0,44.888,44.9269,44.888,44.9113,5800.0
2005-03-11 11:30:00,57.7,57.81,57.7,57.81,6000.0,44.9191,45.0047,44.9191,45.0047,6000.0
2005-03-11 11:40:00,57.79,57.79,57.71,57.73,5900.0,44.9892,44.9892,44.9269,44.9425,5900.0
2005-03-11 11:50:00,57.73,57.79,57.7,57.76,6700.0,44.9425,44.9892,44.9191,44.9658,6700.0
2005-03-11 12:00:00,57.75,57.79,57.7,57.79,20000.0,44.958,44.9892,44.9191,44.9892,20000.0
2005-03-11 12:10:00,57.79,57.79,57.73,57.76,5000.0,44.9892,44.9892,44.9425,44.9658,5000.0
2005-03-11 12:20:00,57.77,57.79,57.77,57.79,6500.0,44.9736,44.9892,44.9736,44.9892,6500.0
2005-03-11 12:30:00,57.79,57.87,57.79,57.84,10100.0,44.9892,45.0514,44.9892,45.0281,10100.0
2005-03-11 12:40:00,57.84,57.93,57.83,57.93,5300.0,45.0281,45.0982,45.0203,45.0982,5300.0
2005-03-11 12:50:00,57.95,58.0,57.9,57.92,5200.0,45.1137,45.1527,45.0748,45.0904,5200.0
2005-03-11 13:00:00,57.93,57.95,57.87,57.93,10100.0,45.0982,45.1137,45.0514,45.0982,10100.0
2005-03-11 13:10:00,57.93,57.93,57.89,57.9,1500.0,45.0982,45.0982,45.067,45.0748,1500.0
2005-03-11 13:20:00,57.9,57.95,57.89,57.92,4100.0,45.0748,45.1137,45.067,45.0904,4100.0
2005-03-11 13:30:00,57.92,57.97,57.89,57.91,6100.0,45.0904,45.1293,45.067,45.0826,6100.0
2005-03-11 13:40:00,57.91,57.91,57.83,57.85,9000.0,45.0826,45.0826,45.0203,45.0359,9000.0
2005-03-11 13:50:00,57.84,57.87,57.81,57.85,9200.0,45.0281,45.0514,45.0047,45.0359,9200.0
2005-03-11 14:00:00,57.83,57.85,57.83,57.85,1900.0,45.0203,45.0359,45.0203,45.0359,1900.0
2005-03-11 14:10:00,57.85,57.93,57.85,57.93,5600.0,45.0359,45.0982,45.0359,45.0982,5600.0
2005-03-11 14:20:00,57.92,57.99,57.92,57.96,5400.0,45.0904,45.1449,45.0904,45.1215,5400.0
2005-03-11 14:30:00,57.98,58.0,57.83,57.83,3800.0,45.1371,45.1527,45.0203,45.0203,3800.0
2005-03-11 14:40:00,57.83,57.85,57.8,57.81,6000.0,45.0203,45.0359,44.997,45.0047,6000.0
2005-03-11 14:50:00,57.78,57.78,57.67,57.74,12100.0,44.9814,44.9814,44.8957,44.9502,12100.0
2005-03-11 15:00:00,57.73,57.77,57.67,57.76,10600.0,44.9425,44.9736,44.8957,44.9658,10600.0
2005-03-11 15:10:00,57.76,57.76,57.65,57.65,4100.0,44.9658,44.9658,44.8802,44.8802,4100.0
2005-03-11 15:20:00,57.65,57.65,57.48,57.54,21200.0,44.8802,44.8802,44.7478,44.7945,21200.0
2005-03-11 15:30:00,57.54,57.54,57.43,57.52,9000.0,44.7945,44.7945,44.7089,44.779,9000.0
2005-03-11 15:40:00,57.53,57.61,57.52,57.6,14200.0,44.7868,44.849,44.779,44.8413,14200.0
2005-03-11 15:50:00,57.61,57.67,57.59,57.66,18000.0,44.849,44.8957,44.8335,44.888,18000.0
2005-03-14 09:30:00,57.86,57.9,57.71,57.81,8800.0,45.0437,45.0748,44.9269,45.0047,8800.0
2005-03-14 09:40:00,57.85,57.9,57.53,57.53,19700.0,45.0359,45.0748,44.7868,44.7868,19700.0
2005-03-14 09:50:00,57.54,57.55,57.3,57.48,13200.0,44.7945,44.8023,44.6077,44.7478,13200.0
2005-03-14 10:00:00,57.49,57.53,57.36,57.36,8400.0,44.7556,44.7868,44.6544,44.6544,8400.0
2005-03-14 10:10:00,57.36,57.45,57.25,57.33,10900.0,44.6544,44.7245,44.5688,44.6311,10900.0
2005-03-14 10:20:00,57.32,57.33,57.28,57.33,3900.0,44.6233,44.6311,44.5921,44.6311,3900.0
2005-03-14 10:30:00,57.33,57.44,57.33,57.44,33900.0,44.6311,44.7167,44.6311,44.7167,33900.0
2005-03-14 10:40:00,57.45,57.47,57.4,57.4,9400.0,44.7245,44.74,44.6856,44.6856,9400.0
2005-03-14 10:50:00,57.41,57.5,57.41,57.48,13000.0,44.6933,44.7634,44.6933,44.7478,13000.0
2005-03-14 11:00:00,57.48,57.5,57.46,57.49,8700.0,44.7478,44.7634,44.7323,44.7556,8700.0
2005-03-14 11:10:00,57.48,57.48,57.41,57.43,8400.0,44.7478,44.7478,44.6933,44.7089,8400.0
2005-03-14 11:20:00,57.44,57.63,57.44,57.63,28200.0,44.7167,44.8646,44.7167,44.8646,28200.0
2005-03-14 11:30:00,57.63,57.64,57.61,57.62,6100.0,44.8646,44.8724,44.849,44.8568,6100.0
2005-03-14 11:40:00,57.63,57.64,57.61,57.63,6800.0,44.8646,44.8724,44.849,44.8646,6800.0
2005-03-14 11:50:00,57.64,57.65,57.62,57.62,6800.0,44.8724,44.8802,44.8568,44.8568,6800.0
2005-03-14 12:00:00,57.63,57.65,57.63,57.63,4100.0,44.8646,44.8802,44.8646,44.8646,4100.0
2005-03-14 12:10:00,57.62,57.63,57.6,57.6,2800.0,44.8568,44.8646,44.8413,44.8413,2800.0
2005-03-14 12:20:00,57.59,57.63,57.59,57.62,21000.0,44.8335,44.8646,44.8335,44.8568,21000.0
2005-03-14 12:30:00,57.62,57.65,57.55,57.55,11600.0,44.8568,44.8802,44.8023,44.8023,11600.0
2005-03-14 12:40:00,57.56,57.56,57.52,57.53,5100.0,44.8101,44.8101,44.779,44.7868,5100.0
2005-03-14 12:50:00,57.53,57.58,57.5,57.5,21300.0,44.7868,44.8257,44.7634,44.7634,21300.0
2005-03-14 13:00:00,57.53,57.55,57.51,57.54,3100.0,44.7868,44.8023,44.7712,44.7945,3100.0
2005-03-14 13:10:00,57.53,57.56,57.52,57.53,4200.0,44.7868,44.8101,44.779,44.7868,4200.0
2005-03-14 13:20:00,57.53,57.53,57.41,57.43,9100.0,44.7868,44.7868,44.6933,44.7089,9100.0
2005-03-14 13:30:00,57.44,57.51,57.39,57.44,15900.0,44.7167,44.7712,44.6778,44.7167,15900.0
2005-03-14 13:40:00,57.45,57.45,57.4,57.43,7500.0,44.7245,44.7245,44.6856,44.7089,7500.0
2005-03-14 13:50:00,57.41,57.45,57.41,57.45,6300.0,44.6933,44.7245,44.6933,44.7245,6300.0
2005-03-14 14:00:00,57.45,57.48,57.4,57.46,17600.0,44.7245,44.7478,44.6856,44.7323,17600.0
2005-03-14 14:10:00,57.47,57.49,57.44,57.46,5800.0,44.74,44.7556,44.7167,44.7323,5800.0
2005-03-14 14:20:00,57.46,57.49,57.45,57.45,5200.0,44.7323,44.7556,44.7245,44.7245,5200.0
2005-03-14 14:30:00,57.45,57.49,57.45,57.46,12400.0,44.7245,44.7556,44.7245,44.7323,12400.0
2005-03-14 14:40:00,57.47,57.5,57.46,57.46,13900.0,44.74,44.7634,44.7323,44.7323,13900.0
2005-03-14 14:50:00,57.47,57.49,57.46,57.48,5400.0,44.74,44.7556,44.7323,44.7478,5400.0
2005-03-14 15:00:00,57.49,57.54,57.49,57.52,16600.0,44.7556,44.7945,44.7556,44.779,16600.0
2005-03-14 15:10:00,57.51,57.52,57.47,57.52,8400.0,44.7712,44.779,44.74,44.779,8400.0
2005-03-14 15:20:00,57.53,57.53,57.48,57.52,18900.0,44.7868,44.7868,44.7478,44.779,18900.0
2005-03-14 15:30:00,57.53,57.62,57.51,57.62,18400.0,44.7868,44.8568,44.7712,44.8568,18400.0
2005-03-14 15:40:00,57.62,57.64,57.53,57.53,19800.0,44.8568,44.8724,44.7868,44.7868,19800.0
2005-03-14 15:50:00,57.52,57.57,57.51,57.52,38700.0,44.779,44.8179,44.7712,44.779,38700.0
2005-03-15 09:30:00,57.6,57.89,57.55,57.82,15200.0,44.8413,45.067,44.8023,45.0125,15200.0
2005-03-15 09:40:00,57.82,57.89,57.7,57.71,17600.0,45.0125,45.067,44.9191,44.9269,17600.0
2005-03-15 09:50:00,57.71,57.86,57.71,57.81,8400.0,44.9269,45.0437,44.9269,45.0047,8400.0
2005-03-15 10:00:00,57.74,57.8,57.67,57.68,4100.0,44.9502,44.997,44.8957,44.9035,4100.0
2005-03-15 10:10:00,57.7,57.72,57.62,57.68,9300.0,44.9191,44.9347,44.8568,44.9035,9300.0
2005-03-15 10:20:00,57.67,57.79,57.66,57.78,6900.0,44.8957,44.9892,44.888,44.9814,6900.0
2005-03-15 10:30:00,57.78,57.81,57.78,57.8,6300.0,44.9814,45.0047,44.9814,44.997,6300.0
2005-03-15 10:40:00,57.78,57.81,57.77,57.77,5800.0,44.9814,45.0047,44.9736,44.9736,5800.0
2005-03-15 10:50:00,57.8,57.92,57.8,57.91,6300.0,44.997,45.0904,44.997,45.0826,6300.0
2005-03-15 11:00:00,57.91,58.0,57.9,57.94,11800.0,45.0826,45.1527,45.0748,45.1059,11800.0
2005-03-15 11:10:00,57.96,57.96,57.91,57.91,6300.0,45.1215,45.1215,45.0826,45.0826,6300.0
2005-03-15 11:20:00,57.93,57.93,57.85,57.85,2400.0,45.0982,45.0982,45.0359,45.0359,2400.0
2005-03-15 11:30:00,57.87,57.88,57.72,57.74,5200.0,45.0514,45.0592,44.9347,44.9502,5200.0
2005-03-15 11:40:00,57.69,57.69,57.59,57.63,4700.0,44.9113,44.9113,44.8335,44.8646,4700.0
2005-03-15 11:50:00,57.63,57.71,57.63,57.64,2200.0,44.8646,44.9269,44.8646,44.8724,2200.0
2005-03-15 12:00:00,57.57,57.59,57.55,57.59,2100.0,44.8179,44.8335,44.8023,44.8335,2100.0
2005-03-15 12:10:00,57.59,57.65,57.51,57.64,4800.0,44.8335,44.8802,44.7712,44.8724,4800.0
2005-03-15 12:20:00,57.64,57.65,57.63,57.65,1500.0,44.8724,44.8802,44.8646,44.8802,1500.0
2005-03-15 12:30:00,57.64,57.66,57.62,57.66,2500.0,44.8724,44.888,44.8568,44.888,2500.0
2005-03-15 12:40:00,57.68,57.68,57.64,57.68,2100.0,44.9035,44.9035,44.8724,44.9035,2100.0
2005-03-15 12:50:00,57.7,57.7,57.64,57.68,2600.0,44.9191,44.9191,44.8724,44.9035,2600.0
2005-03-15 13:00:00,57.7,57.72,57.58,57.58,2600.0,44.9191,44.9347,44.8257,44.8257,2600.0
2005-03-15 13:10:00,57.59,57.6,57.54,57.58,6600.0,44.8335,44.8413,44.7945,44.8257,6600.0
2005-03-15 13:20:00,57.58,57.59,57.51,57.51,3900.0,44.8257,44.8335,44.7712,44.7712,3900.0
2005-03-15 13:30:00,57.53,57.53,57.4,57.4,16200.0,44.7868,44.7868,44.6856,44.6856,16200.0
2005-03-15 13:40:00,57.4,57.4,57.29,57.33,14700.0,44.6856,44.6856,44.5999,44.6311,14700.0
2005-03-15 13:50:00,57.33,57.35,57.29,57.34,9600.0,44.6311,44.6466,44.5999,44.6388,9600.0
2005-03-15 14:00:00,57.34,57.44,57.34,57.4,7100.0,44.6388,44.7167,44.6388,44.6856,7100.0
2005-03-15 14:10:00,57.4,57.4,57.31,57.31,11000.0,44.6856,44.6856,44.6155,44.6155,11000.0
2005-03-15 14:20:00,57.32,57.32,57.15,57.15,15200.0,44.6233,44.6233,44.4909,44.4909,15200.0
2005-03-15 14:30:00,57.14,57.14,56.98,57.08,14500.0,44.4831,44.4831,44.3586,44.4364,14500.0
2005-03-15 14:40:00,57.1,57.18,57.1,57.16,12300.0,44.452,44.5143,44.452,44.4987,12300.0
2005-03-15 14:50:00,57.16,57.38,57.16,57.34,7700.0,44.4987,44.67,44.4987,44.6388,7700.0
2005-03-15 15:00:00,57.32,57.37,57.22,57.22,6100.0,44.6233,44.6622,44.5454,44.5454,6100.0
2005-03-15 15:10:00,57.21,57.21,57.11,57.13,11800.0,44.5376,44.5376,44.4598,44.4754,11800.0
2005-03-15 15:20:00,57.15,57.18,57.14,57.15,10000.0,44.4909,44.5143,44.4831,44.4909,10000.0
2005-03-15 15:30:00,57.15,57.22,57.15,57.22,17200.0,44.4909,44.5454,44.4909,44.5454,17200.0
2005-03-15 15:40:00,57.22,57.25,57.21,57.22,7300.0,44.5454,44.5688,44.5376,44.5454,7300.0
2005-03-15 15:50:00,57.22,57.24,57.16,57.16,18200.0,44.5454,44.561,44.4987,44.4987,18200.0
2005-03-16 09:30:00,57.03,57.19,56.9,56.9,16200.0,44.3975,44.5221,44.2963,44.2963,16200.0
2005-03-16 09:40:00,56.9,57.03,56.75,56.85,10800.0,44.2963,44.3975,44.1795,44.2574,10800.0
2005-03-16 09:50:00,56.82,56.99,56.82,56.97,4000.0,44.234,44.3664,44.234,44.3508,4000.0
2005-03-16 10:00:00,56.97,57.06,56.92,57.04,36200.0,44.3508,44.4209,44.3119,44.4053,36200.0
2005-03-16 10:10:00,57.04,57.09,57.02,57.05,14800.0,44.4053,44.4442,44.3897,44.4131,14800.0
2005-03-16 10:20:00,57.05,57.06,56.96,56.96,5400.0,44.4131,44.4209,44.343,44.343,5400.0
2005-03-16 10:30:00,56.97,56.99,56.88,56.91,8700.0,44.3508,44.3664,44.2807,44.3041,8700.0
2005-03-16 10:40:00,56.91,56.93,56.79,56.84,4000.0,44.3041,44.3197,44.2107,44.2496,4000.0
2005-03-16 10:50:00,56.85,56.96,56.85,56.95,11500.0,44.2574,44.343,44.2574,44.3352,11500.0
2005-03-16 11:00:00,56.95,57.0,56.93,56.94,35600.0,44.3352,44.3742,44.3197,44.3274,35600.0
2005-03-16 11:10:00,56.94,56.96,56.93,56.94,5500.0,44.3274,44.343,44.3197,44.3274,5500.0
2005-03-16 11:20:00,56.94,56.97,56.93,56.94,8300.0,44.3274,44.3508,44.3197,44.3274,8300.0
2005-03-16 11:30:00,56.94,57.01,56.93,56.98,7500.0,44.3274,44.3819,44.3197,44.3586,7500.0
2005-03-16 11:40:00,56.97,57.0,56.95,56.98,15900.0,44.3508,44.3742,44.3352,44.3586,15900.0
2005-03-16 11:50:00,56.98,56.99,56.95,56.95,3000.0,44.3586,44.3664,44.3352,44.3352,3000.0
2005-03-16 12:00:00,56.91,56.94,56.88,56.94,6600.0,44.3041,44.3274,44.2807,44.3274,6600.0
2005-03-16 12:10:00,56.94,56.94,56.91,56.92,6600.0,44.3274,44.3274,44.3041,44.3119,6600.0
2005-03-16 12:20:00,56.91,56.92,56.86,56.92,14400.0,44.3041,44.3119,44.2652,44.3119,14400.0
2005-03-16 12:30:00,56.91,56.92,56.9,56.92,2600.0,44.3041,44.3119,44.2963,44.3119,2600.0
2005-03-16 12:40:00,56.91,56.94,56.9,56.92,2000.0,44.3041,44.3274,44.2963,44.3119,2000.0
2005-03-16 12:50:00,56.92,56.92,56.85,56.89,3800.0,44.3119,44.3119,44.2574,44.2885,3800.0
2005-03-16 13:00:00,56.89,56.89,56.86,56.88,2500.0,44.2885,44.2885,44.2652,44.2807,2500.0
2005-03-16 13:10:00,56.88,56.88,56.86,56.86,2000.0,44.2807,44.2807,44.2652,44.2652,2000.0
2005-03-16 13:20:00,56.86,56.94,56.86,56.92,13600.0,44.2652,44.3274,44.2652,44.3119,13600.0
2005-03-16 13:30:00,56.92,56.92,56.86,56.89,6600.0,44.3119,44.3119,44.2652,44.2885,6600.0
2005-03-16 13:40:00,56.89,56.89,56.87,56.89,5800.0,44.2885,44.2885,44.273,44.2885,5800.0
2005-03-16 13:50:00,56.89,56.89,56.84,56.86,8200.0,44.2885,44.2885,44.2496,44.2652,8200.0
2005-03-16 14:00:00,56.87,56.87,56.8,56.84,4000.0,44.273,44.273,44.2185,44.2496,4000.0
2005-03-16 14:10:00,56.84,56.87,56.83,56.84,3800.0,44.2496,44.273,44.2418,44.2496,3800.0
2005-03-16 14:20:00,56.84,56.85,56.8,56.82,15000.0,44.2496,44.2574,44.2185,44.234,15000.0
2005-03-16 14:30:00,56.82,56.84,56.79,56.83,6400.0,44.234,44.2496,44.2107,44.2418,6400.0
2005-03-16 14:40:00,56.83,56.83,56.75,56.79,5900.0,44.2418,44.2418,44.1795,44.2107,5900.0
2005-03-16 14:50:00,56.76,56.78,56.75,56.77,9000.0,44.1873,44.2029,44.1795,44.1951,9000.0
2005-03-16 15:00:00,56.76,56.77,56.74,56.77,19900.0,44.1873,44.1951,44.1717,44.1951,19900.0
2005-03-16 15:10:00,56.75,56.77,56.73,56.73,7400.0,44.1795,44.1951,44.164,44.164,7400.0
2005-03-16 15:20:00,56.73,56.73,56.66,56.69,41200.0,44.164,44.164,44.1095,44.1328,41200.0
2005-03-16 15:30:00,56.68,56.69,56.59,56.6,61200.0,44.125,44.1328,44.055,44.0628,61200.0
2005-03-16 15:40:00,56.6,56.61,56.46,56.54,59500.0,44.0628,44.0705,43.9538,44.016,59500.0
2005-03-16 15:50:00,56.54,56.61,56.54,56.59,38700.0,44.016,44.0705,44.016,44.055,38700.0
2005-03-17 09:30:00,56.82,56.95,56.7,56.72,10400.0,44.234,44.3352,44.1406,44.1562,10400.0
2005-03-17 09:40:00,56.82,56.92,56.76,56.78,11900.0,44.234,44.3119,44.1873,44.2029,11900.0
2005-03-17 09:50:00,56.77,56.78,56.51,56.51,13200.0,44.1951,44.2029,43.9927,43.9927,13200.0
2005-03-17 10:00:00,56.52,56.54,56.35,56.42,18500.0,44.0005,44.016,43.8681,43.9226,18500.0
2005-03-17 10:10:00,56.44,56.46,55.94,55.96,18100.0,43.9382,43.9538,43.549,43.5645,18100.0
2005-03-17 10:20:00,55.97,56.29,55.97,56.29,25400.0,43.5723,43.8214,43.5723,43.8214,25400.0
2005-03-17 10:30:00,56.29,56.33,56.24,56.29,7800.0,43.8214,43.8526,43.7825,43.8214,7800.0
2005-03-17 10:40:00,56.3,56.31,56.25,56.25,11700.0,43.8292,43.837,43.7903,43.7903,11700.0
2005-03-17 10:50:00,56.26,56.27,56.18,56.18,27600.0,43.7981,43.8059,43.7358,43.7358,27600.0
2005-03-17 11:00:00,56.21,56.21,56.16,56.17,28100.0,43.7591,43.7591,43.7202,43.728,28100.0
2005-03-17 11:10:00,56.17,56.23,56.16,56.2,21200.0,43.728,43.7747,43.7202,43.7514,21200.0
2005-03-17 11:20:00,56.2,56.26,56.15,56.26,9200.0,43.7514,43.7981,43.7124,43.7981,9200.0
2005-03-17 11:30:00,56.26,56.26,56.2,56.21,8600.0,43.7981,43.7981,43.7514,43.7591,8600.0
2005-03-17 11:40:00,56.21,56.25,56.19,56.22,12500.0,43.7591,43.7903,43.7436,43.7669,12500.0
2005-03-17 11:50:00,56.22,56.26,56.22,56.22,6900.0,43.7669,43.7981,43.7669,43.7669,6900.0
2005-03-17 12:00:00,56.22,56.22,56.11,56.15,20600.0,43.7669,43.7669,43.6813,43.7124,20600.0
2005-03-17 12:10:00,56.15,56.29,56.14,56.29,8800.0,43.7124,43.8214,43.7047,43.8214,8800.0
2005-03-17 12:20:00,56.27,56.44,56.27,56.44,10100.0,43.8059,43.9382,43.8059,43.9382,10100.0
2005-03-17 12:30:00,56.44,56.55,56.44,56.54,8600.0,43.9382,44.0238,43.9382,44.016,8600.0
2005-03-17 12:40:00,56.55,56.58,56.42,56.42,10900.0,44.0238,44.0472,43.9226,43.9226,10900.0
2005-03-17 12:50:00,56.43,56.47,56.42,56.44,5800.0,43.9304,43.9616,43.9226,43.9382,5800.0
2005-03-17 13:00:00,56.44,56.52,56.44,56.51,8500.0,43.9382,44.0005,43.9382,43.9927,8500.0
2005-03-17 13:10:00,56.51,56.51,56.41,56.42,16000.0,43.9927,43.9927,43.9148,43.9226,16000.0
2005-03-17 13:20:00,56.41,56.41,56.37,56.38,10100.0,43.9148,43.9148,43.8837,43.8915,10100.0
2005-03-17 13:30:00,56.37,56.49,56.37,56.48,6300.0,43.8837,43.9771,43.8837,43.9693,6300.0
2005-03-17 13:40:00,56.5,56.51,56.4,56.4,5000.0,43.9849,43.9927,43.9071,43.9071,5000.0
2005-03-17 13:50:00,56.4,56.42,56.36,56.36,7300.0,43.9071,43.9226,43.8759,43.8759,7300.0
2005-03-17 14:00:00,56.37,56.37,56.28,56.29,9700.0,43.8837,43.8837,43.8136,43.8214,9700.0
2005-03-17 14:10:00,56.29,56.34,56.24,56.34,10400.0,43.8214,43.8604,43.7825,43.8604,10400.0
2005-03-17 14:20:00,56.31,56.42,56.31,56.42,10100.0,43.837,43.9226,43.837,43.9226,10100.0
2005-03-17 14:30:00,56.43,56.54,56.43,56.48,10200.0,43.9304,44.016,43.9304,43.9693,10200.0
2005-03-17 14:40:00,56.48,56.58,56.48,56.56,9100.0,43.9693,44.0472,43.9693,44.0316,9100.0
2005-03-17 14:50:00,56.56,56.64,56.56,56.62,8300.0,44.0316,44.0939,44.0316,44.0783,8300.0
2005-03-17 15:00:00,56.61,56.61,56.51,56.6,10300.0,44.0705,44.0705,43.9927,44.0628,10300.0
2005-03-17 15:10:00,56.6,56.64,56.59,56.63,10200.0,44.0628,44.0939,44.055,44.0861,10200.0
2005-03-17 15:20:00,56.62,56.62,56.55,56.57,13800.0,44.0783,44.0783,44.0238,44.0394,13800.0
2005-03-17 15:30:00,56.57,56.62,56.56,56.58,11200.0,44.0394,44.0783,44.0316,44.0472,11200.0
2005-03-17 15:40:00,56.59,56.59,56.51,56.53,12900.0,44.055,44.055,43.9927,44.0083,12900.0
2005-03-17 15:50:00,56.52,56.57,56.51,56.52,10800.0,44.0005,44.0394,43.9927,44.0005,10800.0
2005-03-18 09:30:00,56.82,57.25,56.82,57.1,89000.0,44.234,44.5688,44.234,44.452,89000.0
2005-03-18 09:40:00,57.1,57.29,56.84,56.84,14800.0,44.452,44.5999,44.2496,44.2496,14800.0
2005-03-18 09:50:00,56.82,56.84,56.72,56.72,5200.0,44.234,44.2496,44.1562,44.1562,5200.0
2005-03-18 10:00:00,56.71,56.85,56.65,56.77,10900.0,44.1484,44.2574,44.1017,44.1951,10900.0
2005-03-18 10:10:00,56.77,56.86,56.77,56.81,7100.0,44.1951,44.2652,44.1951,44.2262,7100.0
2005-03-18 10:20:00,56.78,56.86,56.78,56.84,6300.0,44.2029,44.2652,44.2029,44.2496,6300.0
2005-03-18 10:30:00,56.84,56.85,56.76,56.8,7700.0,44.2496,44.2574,44.1873,44.2185,7700.0
2005-03-18 10:40:00,56.83,56.87,56.77,56.77,7600.0,44.2418,44.273,44.1951,44.1951,7600.0
2005-03-18 10:50:00,56.77,56.83,56.76,56.81,4300.0,44.1951,44.2418,44.1873,44.2262,4300.0
2005-03-18 11:00:00,56.81,56.87,56.78,56.82,14600.0,44.2262,44.273,44.2029,44.234,14600.0
2005-03-18 11:10:00,56.83,56.89,56.75,56.75,10400.0,44.2418,44.2885,44.1795,44.1795,10400.0
2005-03-18 11:20:00,56.75,56.77,56.7,56.75,8800.0,44.1795,44.1951,44.1406,44.1795,8800.0
2005-03-18 11:30:00,56.71,56.71,56.58,56.58,7800.0,44.1484,44.1484,44.0472,44.0472,7800.0
2005-03-18 11:40:00,56.54,56.54,56.49,56.51,9100.0,44.016,44.016,43.9771,43.9927,9100.0
2005-03-18 11:50:00,56.53,56.58,56.52,56.52,3300.0,44.0083,44.0472,44.0005,44.0005,3300.0
2005-03-18 12:00:00,56.53,56.62,56.52,56.61,5400.0,44.0083,44.0783,44.0005,44.0705,5400.0
2005-03-18 12:10:00,56.63,56.64,56.58,56.58,1600.0,44.0861,44.0939,44.0472,44.0472,1600.0
2005-03-18 12:20:00,56.59,56.59,56.4,56.43,7500.0,44.055,44.055,43.9071,43.9304,7500.0
2005-03-18 12:30:00,56.41,56.48,56.4,56.46,3700.0,43.9148,43.9693,43.9071,43.9538,3700.0
2005-03-18 12:40:00,56.46,56.48,56.43,56.44,5500.0,43.9538,43.9693,43.9304,43.9382,5500.0
2005-03-18 12:50:00,56.45,56.5,56.34,56.34,3500.0,43.946,43.9849,43.8604,43.8604,3500.0
2005-03-18 13:00:00,56.34,56.41,56.29,56.33,12300.0,43.8604,43.9148,43.8214,43.8526,12300.0
2005-03-18 13:10:00,56.33,56.45,56.3,56.41,9000.0,43.8526,43.946,43.8292,43.9148,9000.0
2005-03-18 13:20:00,56.41,56.49,56.4,56.44,4200.0,43.9148,43.9771,43.9071,43.9382,4200.0
2005-03-18 13:30:00,56.48,56.5,56.4,56.4,4800.0,43.9693,43.9849,43.9071,43.9071,4800.0
2005-03-18 13:40:00,56.4,56.41,56.34,56.34,7600.0,43.9071,43.9148,43.8604,43.8604,7600.0
2005-03-18 13:50:00,56.33,56.37,56.2,56.37,16500.0,43.8526,43.8837,43.7514,43.8837,16500.0
2005-03-18 14:00:00,56.33,56.39,56.3,56.38,14700.0,43.8526,43.8993,43.8292,43.8915,14700.0
2005-03-18 14:10:00,56.37,56.4,56.29,56.33,4800.0,43.8837,43.9071,43.8214,43.8526,4800.0
2005-03-18 14:20:00,56.32,56.38,56.31,56.35,8200.0,43.8448,43.8915,43.837,43.8681,8200.0
2005-03-18 14:30:00,56.35,56.45,56.33,56.33,13700.0,43.8681,43.946,43.8526,43.8526,13700.0
2005-03-18 14:40:00,56.33,56.36,56.32,56.32,6000.0,43.8526,43.8759,43.8448,43.8448,6000.0
2005-03-18 14:50:00,56.32,56.35,56.21,56.33,9400.0,43.8448,43.8681,43.7591,43.8526,9400.0
2005-03-18 15:00:00,56.33,56.33,56.14,56.17,15600.0,43.8526,43.8526,43.7047,43.728,15600.0
2005-03-18 15:10:00,56.17,56.25,56.12,56.2,10500.0,43.728,43.7903,43.6891,43.7514,10500.0
2005-03-18 15:20:00,56.2,56.26,56.15,56.23,24000.0,43.7514,43.7981,43.7124,43.7747,24000.0
2005-03-18 15:30:00,56.24,56.24,56.07,56.09,35700.0,43.7825,43.7825,43.6502,43.6657,35700.0
2005-03-18 15:40:00,56.08,56.17,56.04,56.11,53400.0,43.6579,43.728,43.6268,43.6813,53400.0
2005-03-18 15:50:00,56.11,56.12,56.07,56.07,52800.0,43.6813,43.6891,43.6502,43.6502,52800.0
2005-03-21 09:30:00,55.88,55.88,55.72,55.76,18600.0,43.5022,43.5022,43.3777,43.4088,18600.0
2005-03-21 09:40:00,55.77,55.77,55.52,55.57,7100.0,43.4166,43.4166,43.222,43.2609,7100.0
2005-03-21 09:50:00,55.57,55.68,55.57,55.68,14200.0,43.2609,43.3465,43.2609,43.3465,14200.0
2005-03-21 10:00:00,55.74,55.85,55.69,55.78,11800.0,43.3933,43.4789,43.3543,43.4244,11800.0
2005-03-21 10:10:00,55.8,55.98,55.8,55.89,18700.0,43.44,43.5801,43.44,43.51,18700.0
2005-03-21 10:20:00,55.88,55.92,55.8,55.88,14600.0,43.5022,43.5334,43.44,43.5022,14600.0
2005-03-21 10:30:00,55.94,56.0,55.8,56.0,14000.0,43.549,43.5957,43.44,43.5957,14000.0
2005-03-21 10:40:00,55.98,55.98,55.82,55.88,6300.0,43.5801,43.5801,43.4555,43.5022,6300.0
2005-03-21 10:50:00,55.89,55.95,55.81,55.95,14300.0,43.51,43.5567,43.4477,43.5567,14300.0
2005-03-21 11:00:00,55.95,56.05,55.9,55.94,5800.0,43.5567,43.6346,43.5178,43.549,5800.0
2005-03-21 11:10:00,55.92,55.94,55.83,55.83,9100.0,43.5334,43.549,43.4633,43.4633,9100.0
2005-03-21 11:20:00,55.85,55.89,55.84,55.85,3500.0,43.4789,43.51,43.4711,43.4789,3500.0
2005-03-21 11:30:00,55.84,55.9,55.83,55.87,9400.0,43.4711,43.5178,43.4633,43.4945,9400.0
2005-03-21 11:40:00,55.88,55.95,55.88,55.95,4900.0,43.5022,43.5567,43.5022,43.5567,4900.0
2005-03-21 11:50:00,55.94,55.97,55.92,55.94,7400.0,43.549,43.5723,43.5334,43.549,7400.0
2005-03-21 12:00:00,55.95,56.01,55.95,56.0,10700.0,43.5567,43.6034,43.5567,43.5957,10700.0
2005-03-21 12:10:00,56.0,56.1,55.97,56.1,13000.0,43.5957,43.6735,43.5723,43.6735,13000.0
2005-03-21 12:20:00,56.1,56.13,56.06,56.13,7600.0,43.6735,43.6969,43.6424,43.6969,7600.0
2005-03-21 12:30:00,56.13,56.13,56.04,56.05,8600.0,43.6969,43.6969,43.6268,43.6346,8600.0
2005-03-21 12:40:00,56.05,56.05,56.03,56.04,3500.0,43.6346,43.6346,43.619,43.6268,3500.0
2005-03-21 12:50:00,56.04,56.04,56.01,56.04,6200.0,43.6268,43.6268,43.6034,43.6268,6200.0
2005-03-21 13:00:00,56.04,56.13,56.04,56.11,11500.0,43.6268,43.6969,43.6268,43.6813,11500.0
2005-03-21 13:10:00,56.14,56.14,56.08,56.09,3300.0,43.7047,43.7047,43.6579,43.6657,3300.0
2005-03-21 13:20:00,56.08,56.09,56.04,56.07,3600.0,43.6579,43.6657,43.6268,43.6502,3600.0
2005-03-21 13:30:00,56.07,56.17,56.06,56.16,17500.0,43.6502,43.728,43.6424,43.7202,17500.0
2005-03-21 13:40:00,56.16,56.16,56.13,56.13,6900.0,43.7202,43.7202,43.6969,43.6969,6900.0
2005-03-21 13:50:00,56.13,56.14,56.1,56.1,4400.0,43.6969,43.7047,43.6735,43.6735,4400.0
2005-03-21 14:00:00,56.05,56.07,56.01,56.03,9400.0,43.6346,43.6502,43.6034,43.619,9400.0
2005-03-21 14:10:00,56.04,56.04,55.89,55.91,9400.0,43.6268,43.6268,43.51,43.5256,9400.0
2005-03-21 14:20:00,55.9,55.91,55.87,55.91,3700.0,43.5178,43.5256,43.4945,43.5256,3700.0
2005-03-21 14:30:00,55.89,56.01,55.89,56.01,7300.0,43.51,43.6034,43.51,43.6034,7300.0
2005-03-21 14:40:00,56.03,56.03,55.97,55.99,10700.0,43.619,43.619,43.5723,43.5879,10700.0
2005-03-21 14:50:00,56.0,56.06,55.99,56.06,11400.0,43.5957,43.6424,43.5879,43.6424,11400.0
2005-03-21 15:00:00,56.06,56.08,56.03,56.03,12500.0,43.6424,43.6579,43.619,43.619,12500.0
2005-03-21 15:10:00,56.03,56.05,56.02,56.05,9400.0,43.619,43.6346,43.6112,43.6346,9400.0
2005-03-21 15:20:00,56.05,56.11,56.03,56.09,19100.0,43.6346,43.6813,43.619,43.6657,19100.0
2005-03-21 15:30:00,56.09,56.09,56.01,56.02,15500.0,43.6657,43.6657,43.6034,43.6112,15500.0
2005-03-21 15:40:00,56.01,56.04,55.95,56.03,15700.0,43.6034,43.6268,43.5567,43.619,15700.0
2005-03-21 15:50:00,56.04,56.04,55.98,55.98,12300.0,43.6268,43.6268,43.5801,43.5801,12300.0
2005-03-22 09:30:00,56.0,56.36,56.0,56.35,15700.0,43.5957,43.8759,43.5957,43.8681,15700.0
2005-03-22 09:40:00,56.37,56.5,56.3,56.5,56200.0,43.8837,43.9849,43.8292,43.9849,56200.0
2005-03-22 09:50:00,56.58,56.7,56.54,56.67,15100.0,44.0472,44.1406,44.016,44.1173,15100.0
2005-03-22 10:00:00,56.67,56.68,56.54,56.64,8000.0,44.1173,44.125,44.016,44.0939,8000.0
2005-03-22 10:10:00,56.64,56.7,56.56,56.58,7800.0,44.0939,44.1406,44.0316,44.0472,7800.0
2005-03-22 10:20:00,56.59,56.67,56.53,56.64,7600.0,44.055,44.1173,44.0083,44.0939,7600.0
2005-03-22 10:30:00,56.67,56.78,56.67,56.72,17000.0,44.1173,44.2029,44.1173,44.1562,17000.0
2005-03-22 10:40:00,56.72,56.75,56.64,56.75,5500.0,44.1562,44.1795,44.0939,44.1795,5500.0
2005-03-22 10:50:00,56.78,56.8,56.72,56.8,8600.0,44.2029,44.2185,44.1562,44.2185,8600.0
2005-03-22 11:00:00,56.84,56.84,56.73,56.78,7600.0,44.2496,44.2496,44.164,44.2029,7600.0
2005-03-22 11:10:00,56.79,56.91,56.79,56.86,10000.0,44.2107,44.3041,44.2107,44.2652,10000.0
2005-03-22 11:20:00,56.87,56.87,56.83,56.83,3300.0,44.273,44.273,44.2418,44.2418,3300.0
2005-03-22 11:30:00,56.84,56.85,56.81,56.83,7400.0,44.2496,44.2574,44.2262,44.2418,7400.0
2005-03-22 11:40:00,56.82,56.82,56.78,56.78,2000.0,44.234,44.234,44.2029,44.2029,2000.0
2005-03-22 11:50:00,56.79,56.9,56.79,56.88,10000.0,44.2107,44.2963,44.2107,44.2807,10000.0
2005-03-22 12:00:00,56.89,56.96,56.88,56.89,57800.0,44.2885,44.343,44.2807,44.2885,57800.0
2005-03-22 12:10:00,56.92,56.99,56.92,56.99,6300.0,44.3119,44.3664,44.3119,44.3664,6300.0
2005-03-22 12:20:00,56.99,57.04,56.99,57.04,7300.0,44.3664,44.4053,44.3664,44.4053,7300.0
2005-03-22 12:30:00,57.03,57.08,56.97,57.08,8200.0,44.3975,44.4364,44.3508,44.4364,8200.0
2005-03-22 12:40:00,57.08,57.1,57.04,57.1,7500.0,44.4364,44.452,44.4053,44.452,7500.0
2005-03-22 12:50:00,57.1,57.1,57.07,57.1,4100.0,44.452,44.452,44.4287,44.452,4100.0
2005-03-22 13:00:00,57.1,57.12,57.09,57.1,8900.0,44.452,44.4676,44.4442,44.452,8900.0
2005-03-22 13:10:00,57.1,57.18,57.09,57.17,6800.0,44.452,44.5143,44.4442,44.5065,6800.0
2005-03-22 13:20:00,57.17,57.24,57.14,57.24,8900.0,44.5065,44.561,44.4831,44.561,8900.0
2005-03-22 13:30:00,57.24,57.33,57.24,57.3,15300.0,44.561,44.6311,44.561,44.6077,15300.0
2005-03-22 13:40:00,57.3,57.45,57.3,57.41,16700.0,44.6077,44.7245,44.6077,44.6933,16700.0
2005-03-22 13:50:00,57.42,57.55,57.4,57.49,19600.0,44.7011,44.8023,44.6856,44.7556,19600.0
2005-03-22 14:00:00,57.49,57.49,57.41,57.43,12400.0,44.7556,44.7556,44.6933,44.7089,12400.0
2005-03-22 14:10:00,57.44,57.45,57.29,57.36,12100.0,44.7167,44.7245,44.5999,44.6544,12100.0
2005-03-22 14:20:00,57.31,57.31,57.03,57.03,17800.0,44.6155,44.6155,44.3975,44.3975,17800.0
2005-03-22 14:30:00,57.03,57.13,56.84,56.84,13400.0,44.3975,44.4754,44.2496,44.2496,13400.0
2005-03-22 14:40:00,56.78,56.78,56.58,56.74,22300.0,44.2029,44.2029,44.0472,44.1717,22300.0
2005-03-22 14:50:00,56.74,56.88,56.71,56.81,14200.0,44.1717,44.2807,44.1484,44.2262,14200.0
2005-03-22 15:00:00,56.81,56.81,56.68,56.69,12100.0,44.2262,44.2262,44.125,44.1328,12100.0
2005-03-22 15:10:00,56.72,56.81,56.59,56.61,15800.0,44.1562,44.2262,44.055,44.0705,15800.0
2005-03-22 15:20:00,56.65,56.7,56.64,56.65,6100.0,44.1017,44.1406,44.0939,44.1017,6100.0
2005-03-22 15:30:00,56.66,56.68,56.61,56.63,12800.0,44.1095,44.125,44.0705,44.0861,12800.0
2005-03-22 15:40:00,56.6,56.6,56.44,56.52,15400.0,44.0628,44.0628,43.9382,44.0005,15400.0
2005-03-22 15:50:00,56.52,56.52,56.47,56.49,12400.0,44.0005,44.0005,43.9616,43.9771,12400.0
2005-03-23 09:30:00,56.58,56.66,56.45,56.45,4600.0,44.0472,44.1095,43.946,43.946,4600.0
2005-03-23 09:40:00,56.41,56.53,56.4,56.46,12600.0,43.9148,44.0083,43.9071,43.9538,12600.0
2005-03-23 09:50:00,56.46,56.46,56.2,56.2,14800.0,43.9538,43.9538,43.7514,43.7514,14800.0
2005-03-23 10:00:00,56.15,56.38,56.15,56.38,9700.0,43.7124,43.8915,43.7124,43.8915,9700.0
2005-03-23 10:10:00,56.38,56.44,56.32,56.32,21000.0,43.8915,43.9382,43.8448,43.8448,21000.0
2005-03-23 10:20:00,56.32,56.32,56.17,56.17,34400.0,43.8448,43.8448,43.728,43.728,34400.0
2005-03-23 10:30:00,56.22,56.3,56.08,56.12,13300.0,43.7669,43.8292,43.6579,43.6891,13300.0
2005-03-23 10:40:00,56.09,56.17,56.09,56.1,3300.0,43.6657,43.728,43.6657,43.6735,3300.0
2005-03-23 10:50:00,56.1,56.2,55.99,56.2,15200.0,43.6735,43.7514,43.5879,43.7514,15200.0
2005-03-23 11:00:00,56.17,56.17,56.06,56.14,3600.0,43.728,43.728,43.6424,43.7047,3600.0
2005-03-23 11:10:00,56.15,56.26,56.15,56.25,5600.0,43.7124,43.7981,43.7124,43.7903,5600.0
2005-03-23 11:20:00,56.26,56.28,56.26,56.28,5400.0,43.7981,43.8136,43.7981,43.8136,5400.0
2005-03-23 11:30:00,56.28,56.3,56.26,56.26,9300.0,43.8136,43.8292,43.7981,43.7981,9300.0
2005-03-23 11:40:00,56.26,56.27,56.21,56.21,6000.0,43.7981,43.8059,43.7591,43.7591,6000.0
2005-03-23 11:50:00,56.23,56.24,56.19,56.2,2600.0,43.7747,43.7825,43.7436,43.7514,2600.0
2005-03-23 12:00:00,56.18,56.27,56.14,56.22,4400.0,43.7358,43.8059,43.7047,43.7669,4400.0
2005-03-23 12:10:00,56.23,56.33,56.23,56.33,5000.0,43.7747,43.8526,43.7747,43.8526,5000.0
2005-03-23 12:20:00,56.3,56.3,56.26,56.26,3300.0,43.8292,43.8292,43.7981,43.7981,3300.0
2005-03-23 12:30:00,56.27,56.27,56.23,56.23,4300.0,43.8059,43.8059,43.7747,43.7747,4300.0
2005-03-23 12:40:00,56.24,56.24,56.22,56.22,3800.0,43.7825,43.7825,43.7669,43.7669,3800.0
2005-03-23 12:50:00,56.22,56.31,56.22,56.31,4600.0,43.7669,43.837,43.7669,43.837,4600.0
2005-03-23 13:00:00,56.29,56.34,56.29,56.34,9700.0,43.8214,43.8604,43.8214,43.8604,9700.0
2005-03-23 13:10:00,56.34,56.34,56.28,56.3,31800.0,43.8604,43.8604,43.8136,43.8292,31800.0
2005-03-23 13:20:00,56.31,56.32,56.26,56.28,4100.0,43.837,43.8448,43.7981,43.8136,4100.0
2005-03-23 13:30:00,56.27,56.31,56.27,56.31,1500.0,43.8059,43.837,43.8059,43.837,1500.0
2005-03-23 13:40:00,56.31,56.35,56.3,56.35,9900.0,43.837,43.8681,43.8292,43.8681,9900.0
2005-03-23 13:50:00,56.34,56.35,56.34,56.35,6700.0,43.8604,43.8681,43.8604,43.8681,6700.0
2005-03-23 14:00:00,56.35,56.35,56.32,56.32,8500.0,43.8681,43.8681,43.8448,43.8448,8500.0
2005-03-23 14:10:00,56.34,56.37,56.3,56.37,5300.0,43.8604,43.8837,43.8292,43.8837,5300.0
2005-03-23 14:20:00,56.38,56.38,56.35,56.36,11400.0,43.8915,43.8915,43.8681,43.8759,11400.0
2005-03-23 14:30:00,56.35,56.36,56.2,56.21,3700.0,43.8681,43.8759,43.7514,43.7591,3700.0
2005-03-23 14:40:00,56.23,56.24,56.19,56.19,6000.0,43.7747,43.7825,43.7436,43.7436,6000.0
2005-03-23 14:50:00,56.2,56.23,56.18,56.23,3700.0,43.7514,43.7747,43.7358,43.7747,3700.0
2005-03-23 15:00:00,56.23,56.23,56.15,56.16,6800.0,43.7747,43.7747,43.7124,43.7202,6800.0
2005-03-23 15:10:00,56.17,56.23,56.15,56.19,6500.0,43.728,43.7747,43.7124,43.7436,6500.0
2005-03-23 15:20:00,56.19,56.24,56.15,56.24,9300.0,43.7436,43.7825,43.7124,43.7825,9300.0
2005-03-23 15:30:00,56.23,56.23,56.19,56.19,11100.0,43.7747,43.7747,43.7436,43.7436,11100.0
2005-03-23 15:40:00,56.18,56.24,56.15,56.23,20900.0,43.7358,43.7825,43.7124,43.7747,20900.0
2005-03-23 15:50:00,56.21,56.22,56.06,56.07,22100.0,43.7591,43.7669,43.6424,43.6502,22100.0
2005-03-24 09:30:00,56.22,56.24,56.0,56.19,7600.0,43.7669,43.7825,43.5957,43.7436,7600.0
2005-03-24 09:40:00,56.19,56.23,56.1,56.12,16400.0,43.7436,43.7747,43.6735,43.6891,16400.0
2005-03-24 09:50:00,56.12,56.16,56.02,56.15,9000.0,43.6891,43.7202,43.6112,43.7124,9000.0
2005-03-24 10:00:00,56.2,56.25,56.07,56.2,21700.0,43.7514,43.7903,43.6502,43.7514,21700.0
2005-03-24 10:10:00,56.19,56.24,56.12,56.18,6700.0,43.7436,43.7825,43.6891,43.7358,6700.0
2005-03-24 10:20:00,56.19,56.2,56.11,56.18,4600.0,43.7436,43.7514,43.6813,43.7358,4600.0
2005-03-24 10:30:00,56.17,56.2,56.17,56.19,4100.0,43.728,43.7514,43.728,43.7436,4100.0
2005-03-24 10:40:00,56.13,56.24,56.13,56.21,6400.0,43.6969,43.7825,43.6969,43.7591,6400.0
2005-03-24 10:50:00,56.2,56.24,56.2,56.21,7400.0,43.7514,43.7825,43.7514,43.7591,7400.0
2005-03-24 11:00:00,56.24,56.24,56.04,56.06,25700.0,43.7825,43.7825,43.6268,43.6424,25700.0
2005-03-24 11:10:00,56.05,56.07,56.05,56.06,6300.0,43.6346,43.6502,43.6346,43.6424,6300.0
2005-03-24 11:20:00,56.06,56.07,56.0,56.05,5400.0,43.6424,43.6502,43.5957,43.6346,5400.0
2005-03-24 11:30:00,56.09,56.16,56.08,56.16,1800.0,43.6657,43.7202,43.6579,43.7202,1800.0
2005-03-24 11:40:00,56.17,56.19,56.14,56.15,4400.0,43.728,43.7436,43.7047,43.7124,4400.0
2005-03-24 11:50:00,56.17,56.19,56.13,56.16,3300.0,43.728,43.7436,43.6969,43.7202,3300.0
2005-03-24 12:00:00,56.17,56.3,56.15,56.3,14600.0,43.728,43.8292,43.7124,43.8292,14600.0
2005-03-24 12:10:00,56.28,56.28,56.19,56.23,4500.0,43.8136,43.8136,43.7436,43.7747,4500.0
2005-03-24 12:20:00,56.24,56.33,56.24,56.32,10500.0,43.7825,43.8526,43.7825,43.8448,10500.0
2005-03-24 12:30:00,56.33,56.33,56.24,56.32,5400.0,43.8526,43.8526,43.7825,43.8448,5400.0
2005-03-24 12:40:00,56.3,56.38,56.3,56.38,5700.0,43.8292,43.8915,43.8292,43.8915,5700.0
2005-03-24 12:50:00,56.38,56.38,56.32,56.33,5200.0,43.8915,43.8915,43.8448,43.8526,5200.0
2005-03-24 13:00:00,56.34,56.34,56.32,56.34,2000.0,43.8604,43.8604,43.8448,43.8604,2000.0
2005-03-24 13:10:00,56.3,56.31,56.25,56.28,4800.0,43.8292,43.837,43.7903,43.8136,4800.0
2005-03-24 13:20:00,56.28,56.3,56.28,56.3,2000.0,43.8136,43.8292,43.8136,43.8292,2000.0
2005-03-24 13:30:00,56.3,56.35,56.3,56.33,8500.0,43.8292,43.8681,43.8292,43.8526,8500.0
2005-03-24 13:40:00,56.33,56.41,56.33,56.41,4300.0,43.8526,43.9148,43.8526,43.9148,4300.0
2005-03-24 13:50:00,56.41,56.43,56.4,56.42,14800.0,43.9148,43.9304,43.9071,43.9226,14800.0
2005-03-24 14:00:00,56.42,56.44,56.42,56.44,20400.0,43.9226,43.9382,43.9226,43.9382,20400.0
2005-03-24 14:10:00,56.45,56.56,56.44,56.53,6800.0,43.946,44.0316,43.9382,44.0083,6800.0
2005-03-24 14:20:00,56.53,56.53,56.43,56.43,4500.0,44.0083,44.0083,43.9304,43.9304,4500.0
2005-03-24 14:30:00,56.44,56.48,56.44,56.48,2900.0,43.9382,43.9693,43.9382,43.9693,2900.0
2005-03-24 14:40:00,56.47,56.53,56.47,56.51,12900.0,43.9616,44.0083,43.9616,43.9927,12900.0
2005-03-24 14:50:00,56.5,56.53,56.5,56.53,5500.0,43.9849,44.0083,43.9849,44.0083,5500.0
2005-03-24 15:00:00,56.54,56.54,56.5,56.5,21100.0,44.016,44.016,43.9849,43.9849,21100.0
2005-03-24 15:10:00,56.45,56.46,56.4,56.46,3400.0,43.946,43.9538,43.9071,43.9538,3400.0
2005-03-24 15:20:00,56.45,56.5,56.43,56.49,10700.0,43.946,43.9849,43.9304,43.9771,10700.0
2005-03-24 15:30:00,56.47,56.47,56.42,56.43,3700.0,43.9616,43.9616,43.9226,43.9304,3700.0
2005-03-24 15:40:00,56.4,56.41,56.36,56.36,14700.0,43.9071,43.9148,43.8759,43.8759,14700.0
2005-03-24 15:50:00,56.32,56.35,56.22,56.29,8300.0,43.8448,43.8681,43.7669,43.8214,8300.0
2005-03-28 09:30:00,56.33,56.77,56.3,56.77,11200.0,43.8526,44.1951,43.8292,44.1951,11200.0
2005-03-28 09:40:00,56.77,56.85,56.58,56.7,7700.0,44.1951,44.2574,44.0472,44.1406,7700.0
2005-03-28 09:50:00,56.69,56.81,56.65,56.72,8200.0,44.1328,44.2262,44.1017,44.1562,8200.0
2005-03-28 10:00:00,56.73,56.78,56.7,56.76,7800.0,44.164,44.2029,44.1406,44.1873,7800.0
2005-03-28 10:10:00,56.76,56.84,56.76,56.82,8000.0,44.1873,44.2496,44.1873,44.234,8000.0
2005-03-28 10:20:00,56.81,57.0,56.8,56.99,6200.0,44.2262,44.3742,44.2185,44.3664,6200.0
2005-03-28 10:30:00,56.99,57.17,56.99,57.05,12900.0,44.3664,44.5065,44.3664,44.4131,12900.0
2005-03-28 10:40:00,57.04,57.06,56.96,57.02,8200.0,44.4053,44.4209,44.343,44.3897,8200.0
2005-03-28 10:50:00,57.02,57.02,56.96,57.01,3900.0,44.3897,44.3897,44.343,44.3819,3900.0
2005-03-28 11:00:00,57.01,57.01,56.78,56.78,5000.0,44.3819,44.3819,44.2029,44.2029,5000.0
2005-03-28 11:10:00,56.78,56.82,56.73,56.82,4800.0,44.2029,44.234,44.164,44.234,4800.0
2005-03-28 11:20:00,56.81,56.89,56.78,56.88,3300.0,44.2262,44.2885,44.2029,44.2807,3300.0
2005-03-28 11:30:00,56.89,56.89,56.81,56.83,3100.0,44.2885,44.2885,44.2262,44.2418,3100.0
2005-03-28 11:40:00,56.76,56.79,56.71,56.77,5300.0,44.1873,44.2107,44.1484,44.1951,5300.0
2005-03-28 11:50:00,56.76,56.76,56.69,56.75,1700.0,44.1873,44.1873,44.1328,44.1795,1700.0
2005-03-28 12:00:00,56.76,56.77,56.7,56.77,4600.0,44.1873,44.1951,44.1406,44.1951,4600.0
2005-03-28 12:10:00,56.77,56.83,56.75,56.83,4600.0,44.1951,44.2418,44.1795,44.2418,4600.0
2005-03-28 12:20:00,56.84,56.86,56.8,56.86,4300.0,44.2496,44.2652,44.2185,44.2652,4300.0
2005-03-28 12:30:00,56.86,56.9,56.86,56.9,7000.0,44.2652,44.2963,44.2652,44.2963,7000.0
2005-03-28 12:40:00,56.9,56.95,56.88,56.95,2200.0,44.2963,44.3352,44.2807,44.3352,2200.0
2005-03-28 12:50:00,56.94,56.95,56.94,56.95,10800.0,44.3274,44.3352,44.3274,44.3352,10800.0
2005-03-28 13:00:00,56.95,56.95,56.91,56.94,11200.0,44.3352,44.3352,44.3041,44.3274,11200.0
2005-03-28 13:10:00,56.93,57.0,56.93,56.95,10700.0,44.3197,44.3742,44.3197,44.3352,10700.0
2005-03-28 13:20:00,56.95,56.97,56.95,56.96,4500.0,44.3352,44.3508,44.3352,44.343,4500.0
2005-03-28 13:30:00,56.96,56.98,56.92,56.98,7100.0,44.343,44.3586,44.3119,44.3586,7100.0
2005-03-28 13:40:00,57.0,57.07,57.0,57.07,3900.0,44.3742,44.4287,44.3742,44.4287,3900.0
2005-03-28 13:50:00,57.07,57.12,57.06,57.06,8800.0,44.4287,44.4676,44.4209,44.4209,8800.0
2005-03-28 14:00:00,57.07,57.09,56.97,57.07,10100.0,44.4287,44.4442,44.3508,44.4287,10100.0
2005-03-28 14:10:00,57.06,57.06,56.98,56.98,5300.0,44.4209,44.4209,44.3586,44.3586,5300.0
2005-03-28 14:20:00,56.97,57.19,56.95,57.19,9100.0,44.3508,44.5221,44.3352,44.5221,9100.0
2005-03-28 14:30:00,57.19,57.36,57.18,57.33,14800.0,44.5221,44.6544,44.5143,44.6311,14800.0
2005-03-28 14:40:00,57.33,57.44,57.31,57.37,11500.0,44.6311,44.7167,44.6155,44.6622,11500.0
2005-03-28 14:50:00,57.37,57.45,57.36,57.44,8800.0,44.6622,44.7245,44.6544,44.7167,8800.0
2005-03-28 15:00:00,57.44,57.44,57.33,57.33,10000.0,44.7167,44.7167,44.6311,44.6311,10000.0
2005-03-28 15:10:00,57.32,57.32,57.22,57.29,12200.0,44.6233,44.6233,44.5454,44.5999,12200.0
2005-03-28 15:20:00,57.29,57.29,57.17,57.17,16600.0,44.5999,44.5999,44.5065,44.5065,16600.0
2005-03-28 15:30:00,57.17,57.25,57.02,57.11,20500.0,44.5065,44.5688,44.3897,44.4598,20500.0
2005-03-28 15:40:00,57.11,57.15,57.06,57.07,11500.0,44.4598,44.4909,44.4209,44.4287,11500.0
2005-03-28 15:50:00,57.06,57.08,56.96,57.03,19900.0,44.4209,44.4364,44.343,44.3975,19900.0
2005-03-29 09:30:00,57.03,57.04,56.87,56.97,8000.0,44.3975,44.4053,44.273,44.3508,8000.0
2005-03-29 09:40:00,57.03,57.26,57.0,57.01,70500.0,44.3975,44.5766,44.3742,44.3819,70500.0
2005-03-29 09:50:00,57.01,57.02,56.95,57.0,7500.0,44.3819,44.3897,44.3352,44.3742,7500.0
2005-03-29 10:00:00,57.04,57.1,56.9,57.0,14600.0,44.4053,44.452,44.2963,44.3742,14600.0
2005-03-29 10:10:00,56.99,57.09,56.95,57.07,6000.0,44.3664,44.4442,44.3352,44.4287,6000.0
2005-03-29 10:20:00,57.05,57.07,56.93,56.94,12700.0,44.4131,44.4287,44.3197,44.3274,12700.0
2005-03-29 10:30:00,56.92,57.07,56.89,57.07,30500.0,44.3119,44.4287,44.2885,44.4287,30500.0
2005-03-29 10:40:00,57.04,57.13,57.03,57.06,6700.0,44.4053,44.4754,44.3975,44.4209,6700.0
2005-03-29 10:50:00,57.06,57.06,56.99,57.04,5100.0,44.4209,44.4209,44.3664,44.4053,5100.0
2005-03-29 11:00:00,57.04,57.04,57.0,57.02,5900.0,44.4053,44.4053,44.3742,44.3897,5900.0
2005-03-29 11:10:00,57.0,57.01,56.96,56.97,7100.0,44.3742,44.3819,44.343,44.3508,7100.0
2005-03-29 11:20:00,56.96,57.03,56.96,56.96,8800.0,44.343,44.3975,44.343,44.343,8800.0
2005-03-29 11:30:00,56.96,57.03,56.95,57.02,3500.0,44.343,44.3975,44.3352,44.3897,3500.0
2005-03-29 11:40:00,56.99,57.01,56.97,56.97,2400.0,44.3664,44.3819,44.3508,44.3508,2400.0
2005-03-29 11:50:00,56.97,57.01,56.97,57.0,4100.0,44.3508,44.3819,44.3508,44.3742,4100.0
2005-03-29 12:00:00,56.99,57.08,56.99,57.07,4000.0,44.3664,44.4364,44.3664,44.4287,4000.0
2005-03-29 12:10:00,57.1,57.19,57.04,57.05,22500.0,44.452,44.5221,44.4053,44.4131,22500.0
2005-03-29 12:20:00,57.05,57.11,57.05,57.11,8200.0,44.4131,44.4598,44.4131,44.4598,8200.0
2005-03-29 12:30:00,57.07,57.07,56.98,57.03,3500.0,44.4287,44.4287,44.3586,44.3975,3500.0
2005-03-29 12:40:00,57.02,57.07,57.02,57.05,2400.0,44.3897,44.4287,44.3897,44.4131,2400.0
2005-03-29 12:50:00,57.05,57.07,56.99,57.01,4100.0,44.4131,44.4287,44.3664,44.3819,4100.0
2005-03-29 13:00:00,57.01,57.03,56.95,56.95,6800.0,44.3819,44.3975,44.3352,44.3352,6800.0
2005-03-29 13:10:00,56.9,56.9,56.58,56.58,6600.0,44.2963,44.2963,44.0472,44.0472,6600.0
2005-03-29 13:20:00,56.57,56.57,56.46,56.46,6200.0,44.0394,44.0394,43.9538,43.9538,6200.0
2005-03-29 13:30:00,56.47,56.61,56.47,56.6,4000.0,43.9616,44.0705,43.9616,44.0628,4000.0
2005-03-29 13:40:00,56.6,56.6,56.51,56.51,2400.0,44.0628,44.0628,43.9927,43.9927,2400.0
2005-03-29 13:50:00,56.45,56.47,56.38,56.4,8100.0,43.946,43.9616,43.8915,43.9071,8100.0
2005-03-29 14:00:00,56.36,56.36,56.22,56.23,8800.0,43.8759,43.8759,43.7669,43.7747,8800.0
2005-03-29 14:10:00,56.22,56.22,56.16,56.16,5400.0,43.7669,43.7669,43.7202,43.7202,5400.0
2005-03-29 14:20:00,56.14,56.24,56.11,56.22,18800.0,43.7047,43.7825,43.6813,43.7669,18800.0
2005-03-29 14:30:00,56.22,56.26,56.2,56.24,6200.0,43.7669,43.7981,43.7514,43.7825,6200.0
2005-03-29 14:40:00,56.24,56.26,56.19,56.24,10000.0,43.7825,43.7981,43.7436,43.7825,10000.0
2005-03-29 14:50:00,56.24,56.26,56.21,56.21,8000.0,43.7825,43.7981,43.7591,43.7591,8000.0
2005-03-29 15:00:00,56.21,56.21,56.03,56.03,7300.0,43.7591,43.7591,43.619,43.619,7300.0
2005-03-29 15:10:00,56.0,56.0,55.83,55.91,17800.0,43.5957,43.5957,43.4633,43.5256,17800.0
2005-03-29 15:20:00,55.88,55.91,55.76,55.84,11800.0,43.5022,43.5256,43.4088,43.4711,11800.0
2005-03-29 15:30:00,55.85,55.95,55.79,55.84,16500.0,43.4789,43.5567,43.4322,43.4711,16500.0
2005-03-29 15:40:00,55.86,55.9,55.76,55.77,22800.0,43.4867,43.5178,43.4088,43.4166,22800.0
2005-03-29 15:50:00,55.76,55.81,55.7,55.76,31200.0,43.4088,43.4477,43.3621,43.4088,31200.0
2005-03-30 09:30:00,55.6,55.8,55.47,55.55,44700.0,43.2843,43.44,43.1831,43.2453,44700.0
2005-03-30 09:40:00,55.7,55.77,55.7,55.72,5100.0,43.3621,43.4166,43.3621,43.3777,5100.0
2005-03-30 09:50:00,55.66,55.66,55.34,55.34,15200.0,43.331,43.331,43.0819,43.0819,15200.0
2005-03-30 10:00:00,55.34,55.51,55.25,55.51,22200.0,43.0819,43.2142,43.0118,43.2142,22200.0
2005-03-30 10:10:00,55.5,55.54,55.4,55.42,4500.0,43.2064,43.2376,43.1286,43.1441,4500.0
2005-03-30 10:20:00,55.42,55.59,55.42,55.52,3900.0,43.1441,43.2765,43.1441,43.222,3900.0
2005-03-30 10:30:00,55.53,55.59,55.53,55.57,7500.0,43.2298,43.2765,43.2298,43.2609,7500.0
2005-03-30 10:40:00,55.55,55.73,55.55,55.71,13900.0,43.2453,43.3855,43.2453,43.3699,13900.0
2005-03-30 10:50:00,55.72,55.74,55.67,55.69,4100.0,43.3777,43.3933,43.3388,43.3543,4100.0
2005-03-30 11:00:00,55.69,55.78,55.68,55.73,11900.0,43.3543,43.4244,43.3465,43.3855,11900.0
2005-03-30 11:10:00,55.73,55.79,55.73,55.74,7100.0,43.3855,43.4322,43.3855,43.3933,7100.0
2005-03-30 11:20:00,55.74,55.74,55.62,55.63,9900.0,43.3933,43.3933,43.2998,43.3076,9900.0
2005-03-30 11:30:00,55.63,55.67,55.61,55.62,12800.0,43.3076,43.3388,43.292,43.2998,12800.0
2005-03-30 11:40:00,55.63,55.71,55.62,55.7,10200.0,43.3076,43.3699,43.2998,43.3621,10200.0
2005-03-30 11:50:00,55.7,55.75,55.7,55.74,6900.0,43.3621,43.401,43.3621,43.3933,6900.0
2005-03-30 12:00:00,55.74,55.78,55.74,55.75,10900.0,43.3933,43.4244,43.3933,43.401,10900.0
2005-03-30 12:10:00,55.74,55.75,55.72,55.75,14300.0,43.3933,43.401,43.3777,43.401,14300.0
2005-03-30 12:20:00,55.74,55.84,55.74,55.83,15800.0,43.3933,43.4711,43.3933,43.4633,15800.0
2005-03-30 12:30:00,55.84,55.85,55.8,55.83,9600.0,43.4711,43.4789,43.44,43.4633,9600.0
2005-03-30 12:40:00,55.83,55.88,55.79,55.84,13000.0,43.4633,43.5022,43.4322,43.4711,13000.0
2005-03-30 12:50:00,55.82,55.85,55.82,55.83,2300.0,43.4555,43.4789,43.4555,43.4633,2300.0
2005-03-30 13:00:00,55.83,55.83,55.73,55.75,16600.0,43.4633,43.4633,43.3855,43.401,16600.0
2005-03-30 13:10:00,55.76,55.76,55.73,55.73,5000.0,43.4088,43.4088,43.3855,43.3855,5000.0
2005-03-30 13:20:00,55.74,55.75,55.72,55.73,6200.0,43.3933,43.401,43.3777,43.3855,6200.0
2005-03-30 13:30:00,55.73,55.84,55.72,55.73,8700.0,43.3855,43.4711,43.3777,43.3855,8700.0
2005-03-30 13:40:00,55.73,55.73,55.61,55.62,5000.0,43.3855,43.3855,43.292,43.2998,5000.0
2005-03-30 13:50:00,55.61,55.67,55.56,55.65,8400.0,43.292,43.3388,43.2531,43.3232,8400.0
2005-03-30 14:00:00,55.65,55.75,55.65,55.71,16900.0,43.3232,43.401,43.3232,43.3699,16900.0
2005-03-30 14:10:00,55.72,55.73,55.54,55.55,11800.0,43.3777,43.3855,43.2376,43.2453,11800.0
2005-03-30 14:20:00,55.55,55.55,55.41,55.48,4900.0,43.2453,43.2453,43.1364,43.1908,4900.0
2005-03-30 14:30:00,55.48,55.52,55.46,55.51,6500.0,43.1908,43.222,43.1753,43.2142,6500.0
2005-03-30 14:40:00,55.51,55.51,55.45,55.49,15400.0,43.2142,43.2142,43.1675,43.1986,15400.0
2005-03-30 14:50:00,55.5,55.55,55.45,55.52,8800.0,43.2064,43.2453,43.1675,43.222,8800.0
2005-03-30 15:00:00,55.53,55.67,55.52,55.65,7900.0,43.2298,43.3388,43.222,43.3232,7900.0
2005-03-30 15:10:00,55.66,55.74,55.66,55.73,12900.0,43.331,43.3933,43.331,43.3855,12900.0
2005-03-30 15:20:00,55.73,55.83,55.72,55.8,12900.0,43.3855,43.4633,43.3777,43.44,12900.0
2005-03-30 15:30:00,55.8,55.83,55.78,55.83,16600.0,43.44,43.4633,43.4244,43.4633,16600.0
2005-03-30 15:40:00,55.85,56.06,55.84,56.06,12300.0,43.4789,43.6424,43.4711,43.6424,12300.0
2005-03-30 15:50:00,56.06,56.12,55.89,56.01,35800.0,43.6424,43.6891,43.51,43.6034,35800.0
2005-03-31 09:30:00,56.25,56.4,56.25,56.4,5800.0,43.7903,43.9071,43.7903,43.9071,5800.0
2005-03-31 09:40:00,56.49,56.79,56.48,56.64,11300.0,43.9771,44.2107,43.9693,44.0939,11300.0
2005-03-31 09:50:00,56.63,56.72,56.53,56.64,5500.0,44.0861,44.1562,44.0083,44.0939,5500.0
2005-03-31 10:00:00,56.58,56.74,56.5,56.56,5200.0,44.0472,44.1717,43.9849,44.0316,5200.0
2005-03-31 10:10:00,56.56,56.58,56.5,56.58,5300.0,44.0316,44.0472,43.9849,44.0472,5300.0
2005-03-31 10:20:00,56.62,56.77,56.62,56.65,18300.0,44.0783,44.1951,44.0783,44.1017,18300.0
2005-03-31 10:30:00,56.67,56.71,56.55,56.57,11400.0,44.1173,44.1484,44.0238,44.0394,11400.0
2005-03-31 10:40:00,56.57,56.62,56.49,56.61,8800.0,44.0394,44.0783,43.9771,44.0705,8800.0
2005-03-31 10:50:00,56.62,56.72,56.51,56.56,9300.0,44.0783,44.1562,43.9927,44.0316,9300.0
2005-03-31 11:00:00,56.66,56.72,56.45,56.66,28400.0,44.1095,44.1562,43.946,44.1095,28400.0
2005-03-31 11:10:00,56.65,56.65,56.57,56.63,9800.0,44.1017,44.1017,44.0394,44.0861,9800.0
2005-03-31 11:20:00,56.61,56.67,56.6,56.6,11100.0,44.0705,44.1173,44.0628,44.0628,11100.0
2005-03-31 11:30:00,56.59,56.59,56.5,56.5,4800.0,44.055,44.055,43.9849,43.9849,4800.0
2005-03-31 11:40:00,56.49,56.49,56.41,56.42,5500.0,43.9771,43.9771,43.9148,43.9226,5500.0
2005-03-31 11:50:00,56.43,56.46,56.35,56.46,11600.0,43.9304,43.9538,43.8681,43.9538,11600.0
2005-03-31 12:00:00,56.5,56.57,56.49,56.57,4500.0,43.9849,44.0394,43.9771,44.0394,4500.0
2005-03-31 12:10:00,56.57,56.62,56.47,56.51,18900.0,44.0394,44.0783,43.9616,43.9927,18900.0
2005-03-31 12:20:00,56.5,56.65,56.49,56.65,9900.0,43.9849,44.1017,43.9771,44.1017,9900.0
2005-03-31 12:30:00,56.64,56.75,56.64,56.75,5900.0,44.0939,44.1795,44.0939,44.1795,5900.0
2005-03-31 12:40:00,56.75,56.76,56.75,56.76,5600.0,44.1795,44.1873,44.1795,44.1873,5600.0
2005-03-31 12:50:00,56.77,56.85,56.72,56.84,10900.0,44.1951,44.2574,44.1562,44.2496,10900.0
2005-03-31 13:00:00,56.87,56.88,56.77,56.77,7000.0,44.273,44.2807,44.1951,44.1951,7000.0
2005-03-31 13:10:00,56.76,56.83,56.76,56.78,13400.0,44.1873,44.2418,44.1873,44.2029,13400.0
2005-03-31 13:20:00,56.78,56.87,56.78,56.87,24900.0,44.2029,44.273,44.2029,44.273,24900.0
2005-03-31 13:30:00,56.88,56.96,56.88,56.91,9100.0,44.2807,44.343,44.2807,44.3041,9100.0
2005-03-31 13:40:00,56.89,57.0,56.89,56.93,8800.0,44.2885,44.3742,44.2885,44.3197,8800.0
2005-03-31 13:50:00,56.91,56.94,56.9,56.94,4600.0,44.3041,44.3274,44.2963,44.3274,4600.0
2005-03-31 14:00:00,56.91,56.92,56.85,56.85,7300.0,44.3041,44.3119,44.2574,44.2574,7300.0
2005-03-31 14:10:00,56.87,57.02,56.87,57.01,5000.0,44.273,44.3897,44.273,44.3819,5000.0
2005-03-31 14:20:00,56.98,56.99,56.96,56.98,4900.0,44.3586,44.3664,44.343,44.3586,4900.0
2005-03-31 14:30:00,57.0,57.09,57.0,57.08,7800.0,44.3742,44.4442,44.3742,44.4364,7800.0
2005-03-31 14:40:00,57.07,57.13,57.03,57.03,9700.0,44.4287,44.4754,44.3975,44.3975,9700.0
2005-03-31 14:50:00,57.0,57.0,56.95,57.0,10500.0,44.3742,44.3742,44.3352,44.3742,10500.0
2005-03-31 15:00:00,57.0,57.02,56.98,57.02,10600.0,44.3742,44.3897,44.3586,44.3897,10600.0
2005-03-31 15:10:00,57.02,57.04,57.0,57.01,14700.0,44.3897,44.4053,44.3742,44.3819,14700.0
2005-03-31 15:20:00,57.04,57.13,57.03,57.07,23500.0,44.4053,44.4754,44.3975,44.4287,23500.0
2005-03-31 15:30:00,57.07,57.11,56.99,57.02,16000.0,44.4287,44.4598,44.3664,44.3897,16000.0
2005-03-31 15:40:00,57.01,57.07,56.79,56.88,50600.0,44.3819,44.4287,44.2107,44.2807,50600.0
2005-03-31 15:50:00,56.9,56.92,56.75,56.92,46100.0,44.2963,44.3119,44.1795,44.3119,46100.0
2005-04-01 09:30:00,56.84,57.43,56.69,57.43,16800.0,44.2496,44.7089,44.1328,44.7089,16800.0
2005-04-01 09:40:00,57.43,57.58,57.31,57.47,14700.0,44.7089,44.8257,44.6155,44.74,14700.0
2005-04-01 09:50:00,57.62,57.7,57.54,57.65,7600.0,44.8568,44.9191,44.7945,44.8802,7600.0
2005-04-01 10:00:00,57.64,57.65,57.2,57.37,31100.0,44.8724,44.8802,44.5299,44.6622,31100.0
2005-04-01 10:10:00,57.37,57.43,57.27,57.28,11100.0,44.6622,44.7089,44.5843,44.5921,11100.0
2005-04-01 10:20:00,57.28,57.31,57.11,57.11,12000.0,44.5921,44.6155,44.4598,44.4598,12000.0
2005-04-01 10:30:00,57.12,57.29,56.96,57.29,20800.0,44.4676,44.5999,44.343,44.5999,20800.0
2005-04-01 10:40:00,57.26,57.27,57.24,57.24,10600.0,44.5766,44.5843,44.561,44.561,10600.0
2005-04-01 10:50:00,57.26,57.39,57.09,57.11,15900.0,44.5766,44.6778,44.4442,44.4598,15900.0
2005-04-01 11:00:00,57.08,57.17,57.08,57.17,10700.0,44.4364,44.5065,44.4364,44.5065,10700.0
2005-04-01 11:10:00,57.17,57.3,57.17,57.27,5100.0,44.5065,44.6077,44.5065,44.5843,5100.0
2005-04-01 11:20:00,57.27,57.27,57.25,57.27,2300.0,44.5843,44.5843,44.5688,44.5843,2300.0
2005-04-01 11:30:00,57.31,57.33,57.28,57.3,3900.0,44.6155,44.6311,44.5921,44.6077,3900.0
2005-04-01 11:40:00,57.27,57.28,57.21,57.27,4400.0,44.5843,44.5921,44.5376,44.5843,4400.0
2005-04-01 11:50:00,57.31,57.5,57.31,57.5,13000.0,44.6155,44.7634,44.6155,44.7634,13000.0
2005-04-01 12:00:00,57.53,57.55,57.42,57.43,14300.0,44.7868,44.8023,44.7011,44.7089,14300.0
2005-04-01 12:10:00,57.41,57.41,57.33,57.33,3200.0,44.6933,44.6933,44.6311,44.6311,3200.0
2005-04-01 12:20:00,57.32,57.32,57.18,57.18,11400.0,44.6233,44.6233,44.5143,44.5143,11400.0
2005-04-01 12:30:00,57.17,57.25,57.08,57.19,12300.0,44.5065,44.5688,44.4364,44.5221,12300.0
2005-04-01 12:40:00,57.15,57.23,57.1,57.17,4000.0,44.4909,44.5532,44.452,44.5065,4000.0
2005-04-01 12:50:00,57.18,57.18,57.14,57.15,5400.0,44.5143,44.5143,44.4831,44.4909,5400.0
2005-04-01 13:00:00,57.15,57.32,57.15,57.27,29500.0,44.4909,44.6233,44.4909,44.5843,29500.0
2005-04-01 13:10:00,57.27,57.27,57.23,57.25,3100.0,44.5843,44.5843,44.5532,44.5688,3100.0
2005-04-01 13:20:00,57.24,57.3,57.23,57.26,6500.0,44.561,44.6077,44.5532,44.5766,6500.0
2005-04-01 13:30:00,57.23,57.49,57.12,57.15,15000.0,44.5532,44.7556,44.4676,44.4909,15000.0
2005-04-01 13:40:00,57.14,57.22,57.11,57.21,5600.0,44.4831,44.5454,44.4598,44.5376,5600.0
2005-04-01 13:50:00,57.25,57.25,57.2,57.21,8600.0,44.5688,44.5688,44.5299,44.5376,8600.0
2005-04-01 14:00:00,57.21,57.5,57.21,57.31,27200.0,44.5376,44.7634,44.5376,44.6155,27200.0
2005-04-01 14:10:00,57.3,57.41,57.3,57.41,7700.0,44.6077,44.6933,44.6077,44.6933,7700.0
2005-04-01 14:20:00,57.41,57.44,57.32,57.32,5900.0,44.6933,44.7167,44.6233,44.6233,5900.0
2005-04-01 14:30:00,57.35,57.43,57.3,57.3,9200.0,44.6466,44.7089,44.6077,44.6077,9200.0
2005-04-01 14:40:00,57.29,57.29,57.22,57.26,11700.0,44.5999,44.5999,44.5454,44.5766,11700.0
2005-04-01 14:50:00,57.26,57.26,57.2,57.2,8600.0,44.5766,44.5766,44.5299,44.5299,8600.0
2005-04-01 15:00:00,57.2,57.31,57.19,57.3,14800.0,44.5299,44.6155,44.5221,44.6077,14800.0
2005-04-01 15:10:00,57.29,57.4,57.28,57.36,12600.0,44.5999,44.6856,44.5921,44.6544,12600.0
2005-04-01 15:20:00,57.37,57.38,57.22,57.22,17900.0,44.6622,44.67,44.5454,44.5454,17900.0
2005-04-01 15:30:00,57.24,57.46,57.24,57.32,16900.0,44.561,44.7323,44.561,44.6233,16900.0
2005-04-01 15:40:00,57.32,57.44,57.32,57.43,13200.0,44.6233,44.7167,44.6233,44.7089,13200.0
2005-04-01 15:50:00,57.43,57.44,57.37,57.4,14700.0,44.7089,44.7167,44.6622,44.6856,14700.0
2005-04-04 09:30:00,57.47,57.47,57.1,57.1,6900.0,44.74,44.74,44.452,44.452,6900.0
2005-04-04 09:40:00,57.11,57.25,57.0,57.25,9700.0,44.4598,44.5688,44.3742,44.5688,9700.0
2005-04-04 09:50:00,57.24,57.24,57.15,57.18,3300.0,44.561,44.561,44.4909,44.5143,3300.0
2005-04-04 10:00:00,57.18,57.24,57.09,57.13,7200.0,44.5143,44.561,44.4442,44.4754,7200.0
2005-04-04 10:10:00,57.1,57.11,57.04,57.04,13500.0,44.452,44.4598,44.4053,44.4053,13500.0
2005-04-04 10:20:00,57.04,57.04,56.94,56.94,3900.0,44.4053,44.4053,44.3274,44.3274,3900.0
2005-04-04 10:30:00,56.92,57.09,56.89,57.05,15200.0,44.3119,44.4442,44.2885,44.4131,15200.0
2005-04-04 10:40:00,57.05,57.05,56.99,57.02,10300.0,44.4131,44.4131,44.3664,44.3897,10300.0
2005-04-04 10:50:00,57.01,57.01,56.99,56.99,14500.0,44.3819,44.3819,44.3664,44.3664,14500.0
2005-04-04 11:00:00,56.98,57.14,56.94,57.1,10400.0,44.3586,44.4831,44.3274,44.452,10400.0
2005-04-04 11:10:00,57.1,57.11,56.84,56.84,6700.0,44.452,44.4598,44.2496,44.2496,6700.0
2005-04-04 11:20:00,56.84,56.85,56.81,56.81,1700.0,44.2496,44.2574,44.2262,44.2262,1700.0
2005-04-04 11:30:00,56.81,56.89,56.81,56.89,6500.0,44.2262,44.2885,44.2262,44.2885,6500.0
2005-04-04 11:40:00,56.88,56.88,56.84,56.88,4000.0,44.2807,44.2807,44.2496,44.2807,4000.0
2005-04-04 11:50:00,56.88,56.95,56.87,56.87,17100.0,44.2807,44.3352,44.273,44.273,17100.0
2005-04-04 12:00:00,56.88,56.9,56.86,56.86,2000.0,44.2807,44.2963,44.2652,44.2652,2000.0
2005-04-04 12:10:00,56.86,56.86,56.75,56.81,8800.0,44.2652,44.2652,44.1795,44.2262,8800.0
2005-04-04 12:20:00,56.82,56.83,56.73,56.75,2900.0,44.234,44.2418,44.164,44.1795,2900.0
2005-04-04 12:30:00,56.75,56.9,56.75,56.9,3500.0,44.1795,44.2963,44.1795,44.2963,3500.0
2005-04-04 12:40:00,56.89,56.91,56.89,56.9,9400.0,44.2885,44.3041,44.2885,44.2963,9400.0
2005-04-04 12:50:00,56.92,56.93,56.91,56.92,9900.0,44.3119,44.3197,44.3041,44.3119,9900.0
2005-04-04 13:00:00,56.92,56.92,56.88,56.88,2800.0,44.3119,44.3119,44.2807,44.2807,2800.0
2005-04-04 13:10:00,56.87,56.87,56.72,56.72,5400.0,44.273,44.273,44.1562,44.1562,5400.0
2005-04-04 13:20:00,56.73,56.76,56.71,56.76,3400.0,44.164,44.1873,44.1484,44.1873,3400.0
2005-04-04 13:30:00,56.79,56.84,56.79,56.84,3900.0,44.2107,44.2496,44.2107,44.2496,3900.0
2005-04-04 13:40:00,56.83,56.9,56.83,56.85,6400.0,44.2418,44.2963,44.2418,44.2574,6400.0
2005-04-04 13:50:00,56.85,56.95,56.85,56.95,3100.0,44.2574,44.3352,44.2574,44.3352,3100.0
2005-04-04 14:00:00,56.95,56.95,56.9,56.91,9000.0,44.3352,44.3352,44.2963,44.3041,9000.0
2005-04-04 14:10:00,56.92,56.92,56.89,56.9,3800.0,44.3119,44.3119,44.2885,44.2963,3800.0
2005-04-04 14:20:00,56.89,56.94,56.89,56.9,9200.0,44.2885,44.3274,44.2885,44.2963,9200.0
2005-04-04 14:30:00,56.9,56.92,56.86,56.92,12000.0,44.2963,44.3119,44.2652,44.3119,12000.0
2005-04-04 14:40:00,56.92,56.94,56.9,56.94,14200.0,44.3119,44.3274,44.2963,44.3274,14200.0
2005-04-04 14:50:00,56.94,57.0,56.94,56.98,6900.0,44.3274,44.3742,44.3274,44.3586,6900.0
2005-04-04 15:00:00,56.98,57.0,56.96,56.98,22700.0,44.3586,44.3742,44.343,44.3586,22700.0
2005-04-04 15:10:00,56.98,57.0,56.97,56.99,19500.0,44.3586,44.3742,44.3508,44.3664,19500.0
2005-04-04 15:20:00,56.99,57.15,56.99,57.15,5700.0,44.3664,44.4909,44.3664,44.4909,5700.0
2005-04-04 15:30:00,57.15,57.2,57.15,57.19,5200.0,44.4909,44.5299,44.4909,44.5221,5200.0
2005-04-04 15:40:00,57.19,57.19,57.02,57.02,5200.0,44.5221,44.5221,44.3897,44.3897,5200.0
2005-04-04 15:50:00,57.02,57.06,56.93,57.02,16500.0,44.3897,44.4209,44.3197,44.3897,16500.0
2005-04-05 09:30:00,57.18,57.18,56.83,56.89,6400.0,44.5143,44.5143,44.2418,44.2885,6400.0
2005-04-05 09:40:00,56.89,56.98,56.83,56.98,5200.0,44.2885,44.3586,44.2418,44.3586,5200.0
2005-04-05 09:50:00,56.98,57.29,56.98,57.25,25000.0,44.3586,44.5999,44.3586,44.5688,25000.0
2005-04-05 10:00:00,57.23,57.23,57.1,57.18,1600.0,44.5532,44.5532,44.452,44.5143,1600.0
2005-04-05 10:10:00,57.19,57.19,57.13,57.17,3600.0,44.5221,44.5221,44.4754,44.5065,3600.0
2005-04-05 10:20:00,57.13,57.13,56.93,56.93,6100.0,44.4754,44.4754,44.3197,44.3197,6100.0
2005-04-05 10:30:00,56.95,57.02,56.93,57.02,8000.0,44.3352,44.3897,44.3197,44.3897,8000.0
2005-04-05 10:40:00,57.04,57.04,56.96,56.97,1000.0,44.4053,44.4053,44.343,44.3508,1000.0
2005-04-05 10:50:00,56.94,56.96,56.94,56.94,2500.0,44.3274,44.343,44.3274,44.3274,2500.0
2005-04-05 11:00:00,56.94,56.94,56.77,56.85,2500.0,44.3274,44.3274,44.1951,44.2574,2500.0
2005-04-05 11:10:00,56.84,56.9,56.84,56.87,2900.0,44.2496,44.2963,44.2496,44.273,2900.0
2005-04-05 11:20:00,56.86,56.89,56.82,56.87,2000.0,44.2652,44.2885,44.234,44.273,2000.0
2005-04-05 11:30:00,56.83,56.85,56.81,56.84,6000.0,44.2418,44.2574,44.2262,44.2496,6000.0
2005-04-05 11:40:00,56.85,56.85,56.82,56.83,2100.0,44.2574,44.2574,44.234,44.2418,2100.0
2005-04-05 11:50:00,56.81,56.81,56.65,56.7,12500.0,44.2262,44.2262,44.1017,44.1406,12500.0
2005-04-05 12:00:00,56.71,56.71,56.68,56.68,7100.0,44.1484,44.1484,44.125,44.125,7100.0
2005-04-05 12:10:00,56.68,56.82,56.67,56.82,17200.0,44.125,44.234,44.1173,44.234,17200.0
2005-04-05 12:20:00,56.85,56.93,56.85,56.93,3800.0,44.2574,44.3197,44.2574,44.3197,3800.0
2005-04-05 12:30:00,56.93,56.93,56.86,56.89,3100.0,44.3197,44.3197,44.2652,44.2885,3100.0
2005-04-05 12:40:00,56.88,56.92,56.88,56.92,1600.0,44.2807,44.3119,44.2807,44.3119,1600.0
2005-04-05 12:50:00,56.91,56.93,56.91,56.92,2600.0,44.3041,44.3197,44.3041,44.3119,2600.0
2005-04-05 13:00:00,56.92,56.94,56.92,56.93,1200.0,44.3119,44.3274,44.3119,44.3197,1200.0
2005-04-05 13:10:00,56.93,57.03,56.93,57.03,6900.0,44.3197,44.3975,44.3197,44.3975,6900.0
2005-04-05 13:20:00,57.01,57.04,57.01,57.04,7000.0,44.3819,44.4053,44.3819,44.4053,7000.0
2005-04-05 13:30:00,57.03,57.05,57.02,57.03,7400.0,44.3975,44.4131,44.3897,44.3975,7400.0
2005-04-05 13:40:00,57.03,57.1,56.99,57.04,8200.0,44.3975,44.452,44.3664,44.4053,8200.0
2005-04-05 13:50:00,57.07,57.16,57.04,57.14,4800.0,44.4287,44.4987,44.4053,44.4831,4800.0
2005-04-05 14:00:00,57.12,57.13,57.05,57.07,7800.0,44.4676,44.4754,44.4131,44.4287,7800.0
2005-04-05 14:10:00,57.03,57.04,56.84,56.94,9600.0,44.3975,44.4053,44.2496,44.3274,9600.0
2005-04-05 14:20:00,56.9,57.14,56.9,57.14,22800.0,44.2963,44.4831,44.2963,44.4831,22800.0
2005-04-05 14:30:00,57.14,57.16,57.11,57.15,5500.0,44.4831,44.4987,44.4598,44.4909,5500.0
2005-04-05 14:40:00,57.16,57.16,57.13,57.13,6100.0,44.4987,44.4987,44.4754,44.4754,6100.0
2005-04-05 14:50:00,57.14,57.15,57.1,57.1,10500.0,44.4831,44.4909,44.452,44.452,10500.0
2005-04-05 15:00:00,57.1,57.24,57.1,57.23,19800.0,44.452,44.561,44.452,44.5532,19800.0
2005-04-05 15:10:00,57.26,57.29,57.24,57.25,4600.0,44.5766,44.5999,44.561,44.5688,4600.0
2005-04-05 15:20:00,57.25,57.27,57.25,57.25,11000.0,44.5688,44.5843,44.5688,44.5688,11000.0
2005-04-05 15:30:00,57.26,57.26,57.23,57.26,24200.0,44.5766,44.5766,44.5532,44.5766,24200.0
2005-04-05 15:40:00,57.26,57.26,57.24,57.25,18300.0,44.5766,44.5766,44.561,44.5688,18300.0
2005-04-05 15:50:00,57.26,57.26,57.24,57.25,16400.0,44.5766,44.5766,44.561,44.5688,16400.0
2005-04-06 09:30:00,57.4,57.57,57.39,57.52,8900.0,44.6856,44.8179,44.6778,44.779,8900.0
2005-04-06 09:40:00,57.52,57.52,57.33,57.4,8600.0,44.779,44.779,44.6311,44.6856,8600.0
2005-04-06 09:50:00,57.4,57.4,57.12,57.13,7800.0,44.6856,44.6856,44.4676,44.4754,7800.0
2005-04-06 10:00:00,57.09,57.18,57.09,57.09,4000.0,44.4442,44.5143,44.4442,44.4442,4000.0
2005-04-06 10:10:00,57.18,57.18,57.1,57.1,1900.0,44.5143,44.5143,44.452,44.452,1900.0
2005-04-06 10:20:00,57.07,57.08,57.05,57.07,700.0,44.4287,44.4364,44.4131,44.4287,700.0
2005-04-06 10:30:00,57.05,57.15,57.0,57.0,5200.0,44.4131,44.4909,44.3742,44.3742,5200.0
2005-04-06 10:40:00,56.98,57.21,56.98,57.15,5800.0,44.3586,44.5376,44.3586,44.4909,5800.0
2005-04-06 10:50:00,57.12,57.22,57.12,57.22,1200.0,44.4676,44.5454,44.4676,44.5454,1200.0
2005-04-06 11:00:00,57.22,57.3,57.1,57.24,11200.0,44.5454,44.6077,44.452,44.561,11200.0
2005-04-06 11:10:00,57.26,57.39,57.26,57.33,3500.0,44.5766,44.6778,44.5766,44.6311,3500.0
2005-04-06 11:20:00,57.3,57.39,57.29,57.39,2800.0,44.6077,44.6778,44.5999,44.6778,2800.0
2005-04-06 11:30:00,57.39,57.4,57.35,57.36,2000.0,44.6778,44.6856,44.6466,44.6544,2000.0
2005-04-06 11:40:00,57.37,57.37,57.31,57.33,2400.0,44.6622,44.6622,44.6155,44.6311,2400.0
2005-04-06 11:50:00,57.33,57.39,57.33,57.33,1300.0,44.6311,44.6778,44.6311,44.6311,1300.0
2005-04-06 12:00:00,57.33,57.33,57.3,57.31,1700.0,44.6311,44.6311,44.6077,44.6155,1700.0
2005-04-06 12:10:00,57.31,57.35,57.21,57.21,5800.0,44.6155,44.6466,44.5376,44.5376,5800.0
2005-04-06 12:20:00,57.17,57.37,57.17,57.34,3700.0,44.5065,44.6622,44.5065,44.6388,3700.0
2005-04-06 12:30:00,57.31,57.5,57.3,57.49,3100.0,44.6155,44.7634,44.6077,44.7556,3100.0
2005-04-06 12:40:00,57.47,57.5,57.44,57.49,2500.0,44.74,44.7634,44.7167,44.7556,2500.0
2005-04-06 12:50:00,57.47,57.47,57.41,57.45,1100.0,44.74,44.74,44.6933,44.7245,1100.0
2005-04-06 13:00:00,57.5,57.64,57.5,57.58,1800.0,44.7634,44.8724,44.7634,44.8257,1800.0
2005-04-06 13:10:00,57.56,57.56,57.5,57.5,1400.0,44.8101,44.8101,44.7634,44.7634,1400.0
2005-04-06 13:20:00,57.54,57.54,57.44,57.44,800.0,44.7945,44.7945,44.7167,44.7167,800.0
2005-04-06 13:30:00,57.45,57.45,57.42,57.45,800.0,44.7245,44.7245,44.7011,44.7245,800.0
2005-04-06 13:40:00,57.4,57.44,57.32,57.33,2400.0,44.6856,44.7167,44.6233,44.6311,2400.0
2005-04-06 13:50:00,57.31,57.31,57.19,57.23,4900.0,44.6155,44.6155,44.5221,44.5532,4900.0
2005-04-06 14:00:00,57.27,57.4,57.24,57.32,4500.0,44.5843,44.6856,44.561,44.6233,4500.0
2005-04-06 14:10:00,57.33,57.39,57.31,57.35,3500.0,44.6311,44.6778,44.6155,44.6466,3500.0
2005-04-06 14:20:00,57.35,57.44,57.35,57.44,1400.0,44.6466,44.7167,44.6466,44.7167,1400.0
2005-04-06 14:30:00,57.42,57.42,57.35,57.42,2800.0,44.7011,44.7011,44.6466,44.7011,2800.0
2005-04-06 14:40:00,57.43,57.43,57.38,57.39,1900.0,44.7089,44.7089,44.67,44.6778,1900.0
2005-04-06 14:50:00,57.39,57.39,57.26,57.26,2600.0,44.6778,44.6778,44.5766,44.5766,2600.0
2005-04-06 15:00:00,57.29,57.34,57.27,57.34,1500.0,44.5999,44.6388,44.5843,44.6388,1500.0
2005-04-06 15:10:00,57.37,57.43,56.45,57.33,7700.0,44.6622,44.7089,43.946,44.6311,7700.0
2005-04-06 15:20:00,57.34,57.34,57.15,57.15,6100.0,44.6388,44.6388,44.4909,44.4909,6100.0
2005-04-06 15:30:00,57.14,57.26,56.6,57.23,8400.0,44.4831,44.5766,44.0628,44.5532,8400.0
2005-04-06 15:40:00,57.23,57.26,57.12,57.15,15800.0,44.5532,44.5766,44.4676,44.4909,15800.0
2005-04-06 15:50:00,57.15,57.3,57.14,57.24,17000.0,44.4909,44.6077,44.4831,44.561,17000.0
2005-04-07 09:30:00,57.12,57.24,56.82,57.22,14700.0,44.4676,44.561,44.234,44.5454,14700.0
2005-04-07 09:40:00,57.24,57.29,57.06,57.2,8900.0,44.561,44.5999,44.4209,44.5299,8900.0
2005-04-07 09:50:00,57.22,57.42,57.21,57.37,10500.0,44.5454,44.7011,44.5376,44.6622,10500.0
2005-04-07 10:00:00,57.35,57.37,57.24,57.34,7400.0,44.6466,44.6622,44.561,44.6388,7400.0
2005-04-07 10:10:00,57.32,57.44,57.31,57.44,4200.0,44.6233,44.7167,44.6155,44.7167,4200.0
2005-04-07 10:20:00,57.4,57.4,57.31,57.33,3600.0,44.6856,44.6856,44.6155,44.6311,3600.0
2005-04-07 10:30:00,57.33,57.56,57.33,57.56,4600.0,44.6311,44.8101,44.6311,44.8101,4600.0
2005-04-07 10:40:00,57.57,57.75,57.56,57.75,8100.0,44.8179,44.958,44.8101,44.958,8100.0
2005-04-07 10:50:00,57.74,57.82,57.69,57.81,8400.0,44.9502,45.0125,44.9113,45.0047,8400.0
2005-04-07 11:00:00,57.83,57.91,57.82,57.88,13300.0,45.0203,45.0826,45.0125,45.0592,13300.0
2005-04-07 11:10:00,57.88,57.89,57.77,57.82,6800.0,45.0592,45.067,44.9736,45.0125,6800.0
2005-04-07 11:20:00,57.82,57.82,57.74,57.74,4200.0,45.0125,45.0125,44.9502,44.9502,4200.0
2005-04-07 11:30:00,57.75,57.75,57.65,57.74,7800.0,44.958,44.958,44.8802,44.9502,7800.0
2005-04-07 11:40:00,57.74,57.74,57.59,57.59,7600.0,44.9502,44.9502,44.8335,44.8335,7600.0
2005-04-07 11:50:00,57.59,57.75,57.59,57.72,5700.0,44.8335,44.958,44.8335,44.9347,5700.0
2005-04-07 12:00:00,57.72,57.72,57.65,57.67,3400.0,44.9347,44.9347,44.8802,44.8957,3400.0
2005-04-07 12:10:00,57.69,57.69,57.62,57.62,2800.0,44.9113,44.9113,44.8568,44.8568,2800.0
2005-04-07 12:20:00,57.61,57.68,57.58,57.68,2600.0,44.849,44.9035,44.8257,44.9035,2600.0
2005-04-07 12:30:00,57.68,57.84,57.64,57.84,3200.0,44.9035,45.0281,44.8724,45.0281,3200.0
2005-04-07 12:40:00,57.84,57.91,57.74,57.75,4900.0,45.0281,45.0826,44.9502,44.958,4900.0
2005-04-07 12:50:00,57.75,57.75,57.71,57.71,3300.0,44.958,44.958,44.9269,44.9269,3300.0
2005-04-07 13:00:00,57.7,57.7,57.41,57.44,9400.0,44.9191,44.9191,44.6933,44.7167,9400.0
2005-04-07 13:10:00,57.43,57.47,57.41,57.47,3600.0,44.7089,44.74,44.6933,44.74,3600.0
2005-04-07 13:20:00,57.47,57.47,57.42,57.42,2600.0,44.74,44.74,44.7011,44.7011,2600.0
2005-04-07 13:30:00,57.41,57.41,57.34,57.34,2300.0,44.6933,44.6933,44.6388,44.6388,2300.0
2005-04-07 13:40:00,57.36,57.36,57.29,57.3,3700.0,44.6544,44.6544,44.5999,44.6077,3700.0
2005-04-07 13:50:00,57.28,57.31,57.23,57.28,15000.0,44.5921,44.6155,44.5532,44.5921,15000.0
2005-04-07 14:00:00,57.27,57.38,57.27,57.31,10100.0,44.5843,44.67,44.5843,44.6155,10100.0
2005-04-07 14:10:00,57.31,57.31,57.19,57.22,11100.0,44.6155,44.6155,44.5221,44.5454,11100.0
2005-04-07 14:20:00,57.25,57.26,57.21,57.21,4900.0,44.5688,44.5766,44.5376,44.5376,4900.0
2005-04-07 14:30:00,57.2,57.41,57.2,57.29,7900.0,44.5299,44.6933,44.5299,44.5999,7900.0
2005-04-07 14:40:00,57.28,57.28,57.23,57.27,8600.0,44.5921,44.5921,44.5532,44.5843,8600.0
2005-04-07 14:50:00,57.28,57.29,57.24,57.26,7500.0,44.5921,44.5999,44.561,44.5766,7500.0
2005-04-07 15:00:00,57.26,57.28,57.21,57.21,8600.0,44.5766,44.5921,44.5376,44.5376,8600.0
2005-04-07 15:10:00,57.21,57.23,57.18,57.22,7500.0,44.5376,44.5532,44.5143,44.5454,7500.0
2005-04-07 15:20:00,57.22,57.31,57.17,57.29,11700.0,44.5454,44.6155,44.5065,44.5999,11700.0
2005-04-07 15:30:00,57.29,57.31,57.29,57.29,10500.0,44.5999,44.6155,44.5999,44.5999,10500.0
2005-04-07 15:40:00,57.28,57.28,57.16,57.2,12900.0,44.5921,44.5921,44.4987,44.5299,12900.0
2005-04-07 15:50:00,57.25,57.4,57.25,57.39,14200.0,44.5688,44.6856,44.5688,44.6778,14200.0
2005-04-08 09:30:00,57.36,57.36,57.26,57.26,3500.0,44.6544,44.6544,44.5766,44.5766,3500.0
2005-04-08 09:40:00,57.17,57.23,57.09,57.09,4500.0,44.5065,44.5532,44.4442,44.4442,4500.0
2005-04-08 09:50:00,57.09,57.16,57.02,57.1,2500.0,44.4442,44.4987,44.3897,44.452,2500.0
2005-04-08 10:00:00,57.19,57.46,57.19,57.39,5800.0,44.5221,44.7323,44.5221,44.6778,5800.0
2005-04-08 10:10:00,57.44,57.5,57.43,57.5,2800.0,44.7167,44.7634,44.7089,44.7634,2800.0
2005-04-08 10:20:00,57.55,57.67,57.44,57.44,5100.0,44.8023,44.8957,44.7167,44.7167,5100.0
2005-04-08 10:30:00,57.42,57.42,57.29,57.29,6500.0,44.7011,44.7011,44.5999,44.5999,6500.0
2005-04-08 10:40:00,57.27,57.38,57.27,57.32,5900.0,44.5843,44.67,44.5843,44.6233,5900.0
2005-04-08 10:50:00,57.33,57.35,57.33,57.34,4100.0,44.6311,44.6466,44.6311,44.6388,4100.0
2005-04-08 11:00:00,57.34,57.35,57.29,57.29,3400.0,44.6388,44.6466,44.5999,44.5999,3400.0
2005-04-08 11:10:00,57.29,57.42,57.29,57.42,7200.0,44.5999,44.7011,44.5999,44.7011,7200.0
2005-04-08 11:20:00,57.42,57.42,57.33,57.35,4000.0,44.7011,44.7011,44.6311,44.6466,4000.0
2005-04-08 11:30:00,57.31,57.41,57.28,57.41,5900.0,44.6155,44.6933,44.5921,44.6933,5900.0
2005-04-08 11:40:00,57.4,57.42,57.31,57.31,4400.0,44.6856,44.7011,44.6155,44.6155,4400.0
2005-04-08 11:50:00,57.33,57.45,57.33,57.4,6500.0,44.6311,44.7245,44.6311,44.6856,6500.0
2005-04-08 12:00:00,57.41,57.49,57.4,57.44,10000.0,44.6933,44.7556,44.6856,44.7167,10000.0
2005-04-08 12:10:00,57.46,57.51,57.43,57.43,5700.0,44.7323,44.7712,44.7089,44.7089,5700.0
2005-04-08 12:20:00,57.44,57.5,57.44,57.5,6200.0,44.7167,44.7634,44.7167,44.7634,6200.0
2005-04-08 12:30:00,57.51,57.51,57.4,57.48,14100.0,44.7712,44.7712,44.6856,44.7478,14100.0
2005-04-08 12:40:00,57.48,57.65,57.48,57.56,12900.0,44.7478,44.8802,44.7478,44.8101,12900.0
2005-04-08 12:50:00,57.54,57.54,57.53,57.54,700.0,44.7945,44.7945,44.7868,44.7945,700.0
2005-04-08 13:00:00,57.5,57.52,57.49,57.49,1900.0,44.7634,44.779,44.7556,44.7556,1900.0
2005-04-08 13:10:00,57.5,57.58,57.38,57.38,6100.0,44.7634,44.8257,44.67,44.67,6100.0
2005-04-08 13:20:00,57.38,57.45,57.38,57.45,4500.0,44.67,44.7245,44.67,44.7245,4500.0
2005-04-08 13:30:00,57.42,57.42,57.32,57.4,3700.0,44.7011,44.7011,44.6233,44.6856,3700.0
2005-04-08 13:40:00,57.41,57.43,57.39,57.39,700.0,44.6933,44.7089,44.6778,44.6778,700.0
2005-04-08 13:50:00,57.39,57.47,57.37,57.4,3400.0,44.6778,44.74,44.6622,44.6856,3400.0
2005-04-08 14:00:00,57.38,57.38,57.31,57.34,5700.0,44.67,44.67,44.6155,44.6388,5700.0
2005-04-08 14:10:00,57.33,57.48,57.33,57.46,6000.0,44.6311,44.7478,44.6311,44.7323,6000.0
2005-04-08 14:20:00,57.45,57.46,57.39,57.39,6100.0,44.7245,44.7323,44.6778,44.6778,6100.0
2005-04-08 14:30:00,57.39,57.39,57.31,57.31,800.0,44.6778,44.6778,44.6155,44.6155,800.0
2005-04-08 14:40:00,57.32,57.32,57.28,57.29,1900.0,44.6233,44.6233,44.5921,44.5999,1900.0
2005-04-08 14:50:00,57.31,57.33,57.29,57.32,1600.0,44.6155,44.6311,44.5999,44.6233,1600.0
2005-04-08 15:00:00,57.27,57.31,57.24,57.25,3000.0,44.5843,44.6155,44.561,44.5688,3000.0
2005-04-08 15:10:00,57.26,57.26,57.15,57.15,4900.0,44.5766,44.5766,44.4909,44.4909,4900.0
2005-04-08 15:20:00,57.16,57.21,57.12,57.19,2600.0,44.4987,44.5376,44.4676,44.5221,2600.0
2005-04-08 15:30:00,57.18,57.27,57.17,57.27,6000.0,44.5143,44.5843,44.5065,44.5843,6000.0
2005-04-08 15:40:00,57.27,57.3,57.23,57.3,17500.0,44.5843,44.6077,44.5532,44.6077,17500.0
2005-04-08 15:50:00,57.3,57.3,57.24,57.25,19200.0,44.6077,44.6077,44.561,44.5688,19200.0
2005-04-11 09:30:00,57.33,57.35,57.3,57.33,2900.0,44.6311,44.6466,44.6077,44.6311,2900.0
2005-04-11 09:40:00,57.25,57.25,57.12,57.13,2200.0,44.5688,44.5688,44.4676,44.4754,2200.0
2005-04-11 09:50:00,57.12,57.17,57.11,57.11,3200.0,44.4676,44.5065,44.4598,44.4598,3200.0
2005-04-11 10:00:00,57.1,57.15,57.07,57.15,1400.0,44.452,44.4909,44.4287,44.4909,1400.0
2005-04-11 10:10:00,57.13,57.14,57.13,57.13,1900.0,44.4754,44.4831,44.4754,44.4754,1900.0
2005-04-11 10:20:00,57.11,57.11,56.94,57.0,5100.0,44.4598,44.4598,44.3274,44.3742,5100.0
2005-04-11 10:30:00,57.0,57.11,57.0,57.07,4300.0,44.3742,44.4598,44.3742,44.4287,4300.0
2005-04-11 10:40:00,57.04,57.05,57.02,57.03,3600.0,44.4053,44.4131,44.3897,44.3975,3600.0
2005-04-11 10:50:00,57.02,57.02,56.93,56.95,2600.0,44.3897,44.3897,44.3197,44.3352,2600.0
2005-04-11 11:00:00,56.96,57.02,56.96,57.02,2400.0,44.343,44.3897,44.343,44.3897,2400.0
2005-04-11 11:10:00,57.03,57.03,57.0,57.01,3100.0,44.3975,44.3975,44.3742,44.3819,3100.0
2005-04-11 11:20:00,57.01,57.02,57.0,57.01,2500.0,44.3819,44.3897,44.3742,44.3819,2500.0
2005-04-11 11:30:00,57.0,57.12,57.0,57.12,8000.0,44.3742,44.4676,44.3742,44.4676,8000.0
2005-04-11 11:40:00,57.12,57.15,57.12,57.14,3500.0,44.4676,44.4909,44.4676,44.4831,3500.0
2005-04-11 11:50:00,57.11,57.13,57.07,57.13,2500.0,44.4598,44.4754,44.4287,44.4754,2500.0
2005-04-11 12:00:00,57.13,57.28,57.13,57.25,3200.0,44.4754,44.5921,44.4754,44.5688,3200.0
2005-04-11 12:10:00,57.26,57.32,57.26,57.32,2000.0,44.5766,44.6233,44.5766,44.6233,2000.0
2005-04-11 12:20:00,57.33,57.56,57.33,57.56,8600.0,44.6311,44.8101,44.6311,44.8101,8600.0
2005-04-11 12:30:00,57.57,57.59,57.53,57.54,3900.0,44.8179,44.8335,44.7868,44.7945,3900.0
2005-04-11 12:40:00,57.53,57.57,57.53,57.57,10100.0,44.7868,44.8179,44.7868,44.8179,10100.0
2005-04-11 12:50:00,57.57,57.65,57.56,57.65,2700.0,44.8179,44.8802,44.8101,44.8802,2700.0
2005-04-11 13:00:00,57.6,57.63,57.56,57.56,4000.0,44.8413,44.8646,44.8101,44.8101,4000.0
2005-04-11 13:10:00,57.56,57.59,57.56,57.56,4500.0,44.8101,44.8335,44.8101,44.8101,4500.0
2005-04-11 13:20:00,57.55,57.55,57.43,57.47,2200.0,44.8023,44.8023,44.7089,44.74,2200.0
2005-04-11 13:30:00,57.5,57.56,57.49,57.56,1900.0,44.7634,44.8101,44.7556,44.8101,1900.0
2005-04-11 13:40:00,57.59,57.59,57.47,57.5,5800.0,44.8335,44.8335,44.74,44.7634,5800.0
2005-04-11 13:50:00,57.5,57.53,57.46,57.53,8300.0,44.7634,44.7868,44.7323,44.7868,8300.0
2005-04-11 14:00:00,57.52,57.54,57.49,57.53,2600.0,44.779,44.7945,44.7556,44.7868,2600.0
2005-04-11 14:10:00,57.55,57.55,57.54,57.54,900.0,44.8023,44.8023,44.7945,44.7945,900.0
2005-04-11 14:20:00,57.52,57.59,57.52,57.55,3600.0,44.779,44.8335,44.779,44.8023,3600.0
2005-04-11 14:30:00,57.58,57.6,57.53,57.59,5400.0,44.8257,44.8413,44.7868,44.8335,5400.0
2005-04-11 14:40:00,57.59,57.69,57.59,57.69,6300.0,44.8335,44.9113,44.8335,44.9113,6300.0
2005-04-11 14:50:00,57.68,57.71,57.64,57.71,4400.0,44.9035,44.9269,44.8724,44.9269,4400.0
2005-04-11 15:00:00,57.71,57.71,57.58,57.7,7200.0,44.9269,44.9269,44.8257,44.9191,7200.0
2005-04-11 15:10:00,57.7,57.71,57.65,57.65,6000.0,44.9191,44.9269,44.8802,44.8802,6000.0
2005-04-11 15:20:00,57.64,57.65,57.51,57.51,3400.0,44.8724,44.8802,44.7712,44.7712,3400.0
2005-04-11 15:30:00,57.5,57.52,57.42,57.43,30400.0,44.7634,44.779,44.7011,44.7089,30400.0
2005-04-11 15:40:00,57.42,57.43,57.34,57.34,19000.0,44.7011,44.7089,44.6388,44.6388,19000.0
2005-04-11 15:50:00,57.34,57.45,57.31,57.32,25500.0,44.6388,44.7245,44.6155,44.6233,25500.0
2005-04-12 09:30:00,57.1,57.14,57.09,57.14,5100.0,44.452,44.4831,44.4442,44.4831,5100.0
2005-04-12 09:40:00,57.17,57.3,57.17,57.24,8900.0,44.5065,44.6077,44.5065,44.561,8900.0
2005-04-12 09:50:00,57.24,57.29,57.24,57.24,4900.0,44.561,44.5999,44.561,44.561,4900.0
2005-04-12 10:00:00,57.24,57.24,57.14,57.21,6400.0,44.561,44.561,44.4831,44.5376,6400.0
2005-04-12 10:10:00,57.18,57.24,57.11,57.23,3800.0,44.5143,44.561,44.4598,44.5532,3800.0
2005-04-12 10:20:00,57.25,57.28,57.25,57.28,2100.0,44.5688,44.5921,44.5688,44.5921,2100.0
2005-04-12 10:30:00,57.27,57.27,57.03,57.03,8200.0,44.5843,44.5843,44.3975,44.3975,8200.0
2005-04-12 10:40:00,57.02,57.02,56.87,56.87,6600.0,44.3897,44.3897,44.273,44.273,6600.0
2005-04-12 10:50:00,56.86,56.9,56.83,56.9,3400.0,44.2652,44.2963,44.2418,44.2963,3400.0
2005-04-12 11:00:00,56.92,56.94,56.92,56.94,2500.0,44.3119,44.3274,44.3119,44.3274,2500.0
2005-04-12 11:10:00,56.92,56.93,56.82,56.82,2500.0,44.3119,44.3197,44.234,44.234,2500.0
2005-04-12 11:20:00,56.83,56.87,56.83,56.86,2000.0,44.2418,44.273,44.2418,44.2652,2000.0
2005-04-12 11:30:00,56.83,56.83,56.83,56.83,40600.0,44.2418,44.2418,44.2418,44.2418,40600.0
2005-04-12 11:40:00,56.79,56.83,56.77,56.81,28300.0,44.2107,44.2418,44.1951,44.2262,28300.0
2005-04-12 11:50:00,56.79,56.81,56.79,56.79,3700.0,44.2107,44.2262,44.2107,44.2107,3700.0
2005-04-12 12:00:00,56.79,56.8,56.7,56.7,3200.0,44.2107,44.2185,44.1406,44.1406,3200.0
2005-04-12 12:10:00,56.72,56.72,56.69,56.7,4800.0,44.1562,44.1562,44.1328,44.1406,4800.0
2005-04-12 12:20:00,56.7,56.7,56.65,56.66,3500.0,44.1406,44.1406,44.1017,44.1095,3500.0
2005-04-12 12:30:00,56.66,56.67,56.66,56.67,4300.0,44.1095,44.1173,44.1095,44.1173,4300.0
2005-04-12 12:40:00,56.68,56.69,56.67,56.69,14700.0,44.125,44.1328,44.1173,44.1328,14700.0
2005-04-12 12:50:00,56.69,56.69,56.63,56.63,8100.0,44.1328,44.1328,44.0861,44.0861,8100.0
2005-04-12 13:00:00,56.63,56.63,56.6,56.6,3800.0,44.0861,44.0861,44.0628,44.0628,3800.0
2005-04-12 13:10:00,56.6,56.6,56.55,56.55,3800.0,44.0628,44.0628,44.0238,44.0238,3800.0
2005-04-12 13:20:00,56.55,56.55,56.53,56.53,11200.0,44.0238,44.0238,44.0083,44.0083,11200.0
2005-04-12 13:30:00,56.5,56.5,56.44,56.44,15500.0,43.9849,43.9849,43.9382,43.9382,15500.0
2005-04-12 13:40:00,56.44,56.44,56.32,56.36,15900.0,43.9382,43.9382,43.8448,43.8759,15900.0
2005-04-12 13:50:00,56.36,56.37,56.35,56.35,6400.0,43.8759,43.8837,43.8681,43.8681,6400.0
2005-04-12 14:00:00,56.34,56.45,56.3,56.45,22100.0,43.8604,43.946,43.8292,43.946,22100.0
2005-04-12 14:10:00,56.45,56.47,56.37,56.47,65900.0,43.946,43.9616,43.8837,43.9616,65900.0
2005-04-12 14:20:00,56.47,56.6,56.47,56.6,28000.0,43.9616,44.0628,43.9616,44.0628,28000.0
2005-04-12 14:30:00,56.6,56.7,56.58,56.67,22600.0,44.0628,44.1406,44.0472,44.1173,22600.0
2005-04-12 14:40:00,56.68,56.79,56.67,56.79,29900.0,44.125,44.2107,44.1173,44.2107,29900.0
2005-04-12 14:50:00,56.79,56.98,56.79,56.97,40600.0,44.2107,44.3586,44.2107,44.3508,40600.0
2005-04-12 15:00:00,56.98,56.99,56.9,56.95,43900.0,44.3586,44.3664,44.2963,44.3352,43900.0
2005-04-12 15:10:00,56.96,56.96,56.82,56.92,21800.0,44.343,44.343,44.234,44.3119,21800.0
2005-04-12 15:20:00,56.92,56.93,56.85,56.89,26800.0,44.3119,44.3197,44.2574,44.2885,26800.0
2005-04-12 15:30:00,56.9,56.98,56.89,56.94,48200.0,44.2963,44.3586,44.2885,44.3274,48200.0
2005-04-12 15:40:00,56.94,56.94,56.85,56.91,15800.0,44.3274,44.3274,44.2574,44.3041,15800.0
2005-04-12 15:50:00,56.91,56.92,56.87,56.88,34700.0,44.3041,44.3119,44.273,44.2807,34700.0
2005-04-13 09:30:00,56.75,56.95,56.75,56.86,4600.0,44.1795,44.3352,44.1795,44.2652,4600.0
2005-04-13 09:40:00,56.83,56.95,56.83,56.9,5100.0,44.2418,44.3352,44.2418,44.2963,5100.0
2005-04-13 09:50:00,56.88,56.88,56.75,56.75,7600.0,44.2807,44.2807,44.1795,44.1795,7600.0
2005-04-13 10:00:00,56.75,56.82,56.75,56.79,6300.0,44.1795,44.234,44.1795,44.2107,6300.0
2005-04-13 10:10:00,56.79,56.79,56.75,56.77,7700.0,44.2107,44.2107,44.1795,44.1951,7700.0
2005-04-13 10:20:00,56.78,56.84,56.77,56.8,6000.0,44.2029,44.2496,44.1951,44.2185,6000.0
2005-04-13 10:30:00,56.81,56.95,56.8,56.8,17500.0,44.2262,44.3352,44.2185,44.2185,17500.0
2005-04-13 10:40:00,56.8,56.81,56.8,56.8,7500.0,44.2185,44.2262,44.2185,44.2185,7500.0
2005-04-13 10:50:00,56.8,56.87,56.8,56.87,6300.0,44.2185,44.273,44.2185,44.273,6300.0
2005-04-13 11:00:00,56.87,56.87,56.8,56.81,9800.0,44.273,44.273,44.2185,44.2262,9800.0
2005-04-13 11:10:00,56.8,56.94,56.79,56.91,15300.0,44.2185,44.3274,44.2107,44.3041,15300.0
2005-04-13 11:20:00,56.91,56.91,56.81,56.86,2800.0,44.3041,44.3041,44.2262,44.2652,2800.0
2005-04-13 11:30:00,56.86,56.95,56.85,56.92,6600.0,44.2652,44.3352,44.2574,44.3119,6600.0
2005-04-13 11:40:00,56.93,56.96,56.93,56.96,1800.0,44.3197,44.343,44.3197,44.343,1800.0
2005-04-13 11:50:00,56.95,56.96,56.9,56.9,7100.0,44.3352,44.343,44.2963,44.2963,7100.0
2005-04-13 12:00:00,56.85,56.86,56.8,56.8,2400.0,44.2574,44.2652,44.2185,44.2185,2400.0
2005-04-13 12:10:00,56.81,56.81,56.8,56.81,1800.0,44.2262,44.2262,44.2185,44.2262,1800.0
2005-04-13 12:20:00,56.82,56.85,56.81,56.85,700.0,44.234,44.2574,44.2262,44.2574,700.0
2005-04-13 12:30:00,56.84,56.88,56.83,56.87,2800.0,44.2496,44.2807,44.2418,44.273,2800.0
2005-04-13 12:40:00,56.87,56.94,56.85,56.89,8900.0,44.273,44.3274,44.2574,44.2885,8900.0
2005-04-13 12:50:00,56.91,56.95,56.91,56.95,3800.0,44.3041,44.3352,44.3041,44.3352,3800.0
2005-04-13 13:00:00,56.95,56.95,56.9,56.9,2300.0,44.3352,44.3352,44.2963,44.2963,2300.0
2005-04-13 13:10:00,56.88,56.91,56.79,56.8,4100.0,44.2807,44.3041,44.2107,44.2185,4100.0
2005-04-13 13:20:00,56.79,56.79,56.71,56.71,11200.0,44.2107,44.2107,44.1484,44.1484,11200.0
2005-04-13 13:30:00,56.7,56.75,56.65,56.65,10200.0,44.1406,44.1795,44.1017,44.1017,10200.0
2005-04-13 13:40:00,56.65,56.65,56.55,56.55,6000.0,44.1017,44.1017,44.0238,44.0238,6000.0
2005-04-13 13:50:00,56.53,56.53,56.51,56.53,4100.0,44.0083,44.0083,43.9927,44.0083,4100.0
2005-04-13 14:00:00,56.54,56.64,56.54,56.61,8600.0,44.016,44.0939,44.016,44.0705,8600.0
2005-04-13 14:10:00,56.61,56.61,56.55,56.58,2500.0,44.0705,44.0705,44.0238,44.0472,2500.0
2005-04-13 14:20:00,56.57,56.57,56.55,56.56,1900.0,44.0394,44.0394,44.0238,44.0316,1900.0
2005-04-13 14:30:00,56.56,56.6,56.53,56.6,3500.0,44.0316,44.0628,44.0083,44.0628,3500.0
2005-04-13 14:40:00,56.61,56.64,56.53,56.53,3300.0,44.0705,44.0939,44.0083,44.0083,3300.0
2005-04-13 14:50:00,56.52,56.58,56.51,56.56,4600.0,44.0005,44.0472,43.9927,44.0316,4600.0
2005-04-13 15:00:00,56.59,56.62,56.46,56.48,6400.0,44.055,44.0783,43.9538,43.9693,6400.0
2005-04-13 15:10:00,56.48,56.48,56.37,56.4,8000.0,43.9693,43.9693,43.8837,43.9071,8000.0
2005-04-13 15:20:00,56.36,56.41,56.36,56.36,10300.0,43.8759,43.9148,43.8759,43.8759,10300.0
2005-04-13 15:30:00,56.36,56.36,56.29,56.3,11100.0,43.8759,43.8759,43.8214,43.8292,11100.0
2005-04-13 15:40:00,56.31,56.39,56.31,56.39,13000.0,43.837,43.8993,43.837,43.8993,13000.0
2005-04-13 15:50:00,56.37,56.43,56.36,56.37,22200.0,43.8837,43.9304,43.8759,43.8837,22200.0
2005-04-14 09:30:00,56.35,56.98,56.35,56.66,25100.0,43.8681,44.3586,43.8681,44.1095,25100.0
2005-04-14 09:40:00,56.65,56.74,56.54,56.72,17100.0,44.1017,44.1717,44.016,44.1562,17100.0
2005-04-14 09:50:00,56.72,56.73,56.63,56.64,12500.0,44.1562,44.164,44.0861,44.0939,12500.0
2005-04-14 10:00:00,56.64,56.66,56.5,56.5,13300.0,44.0939,44.1095,43.9849,43.9849,13300.0
2005-04-14 10:10:00,56.5,56.5,56.37,56.44,3200.0,43.9849,43.9849,43.8837,43.9382,3200.0
2005-04-14 10:20:00,56.44,56.44,56.16,56.16,16300.0,43.9382,43.9382,43.7202,43.7202,16300.0
2005-04-14 10:30:00,56.16,56.19,56.06,56.19,21100.0,43.7202,43.7436,43.6424,43.7436,21100.0
2005-04-14 10:40:00,56.19,56.42,56.19,56.4,18100.0,43.7436,43.9226,43.7436,43.9071,18100.0
2005-04-14 10:50:00,56.41,56.52,56.37,56.52,8600.0,43.9148,44.0005,43.8837,44.0005,8600.0
2005-04-14 11:00:00,56.5,56.52,56.39,56.43,6400.0,43.9849,44.0005,43.8993,43.9304,6400.0
2005-04-14 11:10:00,56.44,56.44,56.4,56.41,6400.0,43.9382,43.9382,43.9071,43.9148,6400.0
2005-04-14 11:20:00,56.38,56.38,56.21,56.25,4800.0,43.8915,43.8915,43.7591,43.7903,4800.0
2005-04-14 11:30:00,56.21,56.28,56.21,56.27,4400.0,43.7591,43.8136,43.7591,43.8059,4400.0
2005-04-14 11:40:00,56.25,56.35,56.25,56.32,4100.0,43.7903,43.8681,43.7903,43.8448,4100.0
2005-04-14 11:50:00,56.34,56.34,56.31,56.32,3200.0,43.8604,43.8604,43.837,43.8448,3200.0
2005-04-14 12:00:00,56.3,56.3,56.25,56.26,8200.0,43.8292,43.8292,43.7903,43.7981,8200.0
2005-04-14 12:10:00,56.26,56.26,56.15,56.16,11000.0,43.7981,43.7981,43.7124,43.7202,11000.0
2005-04-14 12:20:00,56.16,56.16,56.1,56.1,4500.0,43.7202,43.7202,43.6735,43.6735,4500.0
2005-04-14 12:30:00,56.09,56.21,56.09,56.18,8600.0,43.6657,43.7591,43.6657,43.7358,8600.0
2005-04-14 12:40:00,56.2,56.2,56.03,56.03,4800.0,43.7514,43.7514,43.619,43.619,4800.0
2005-04-14 12:50:00,56.02,56.03,55.9,55.91,7100.0,43.6112,43.619,43.5178,43.5256,7100.0
2005-04-14 13:00:00,55.91,55.91,55.82,55.84,8300.0,43.5256,43.5256,43.4555,43.4711,8300.0
2005-04-14 13:10:00,55.84,55.84,55.75,55.75,9900.0,43.4711,43.4711,43.401,43.401,9900.0
2005-04-14 13:20:00,55.76,55.76,55.7,55.7,5400.0,43.4088,43.4088,43.3621,43.3621,5400.0
2005-04-14 13:30:00,55.7,55.7,55.47,55.53,12300.0,43.3621,43.3621,43.1831,43.2298,12300.0
2005-04-14 13:40:00,55.53,55.61,55.53,55.54,6200.0,43.2298,43.292,43.2298,43.2376,6200.0
2005-04-14 13:50:00,55.55,55.6,55.5,55.53,5300.0,43.2453,43.2843,43.2064,43.2298,5300.0
2005-04-14 14:00:00,55.53,55.63,55.52,55.63,11100.0,43.2298,43.3076,43.222,43.3076,11100.0
2005-04-14 14:10:00,55.63,55.9,55.63,55.9,22300.0,43.3076,43.5178,43.3076,43.5178,22300.0
2005-04-14 14:20:00,55.9,55.93,55.89,55.93,13900.0,43.5178,43.5412,43.51,43.5412,13900.0
2005-04-14 14:30:00,55.92,55.93,55.8,55.81,4100.0,43.5334,43.5412,43.44,43.4477,4100.0
2005-04-14 14:40:00,55.84,56.0,55.84,56.0,8400.0,43.4711,43.5957,43.4711,43.5957,8400.0
2005-04-14 14:50:00,56.01,56.01,55.91,55.91,5600.0,43.6034,43.6034,43.5256,43.5256,5600.0
2005-04-14 15:00:00,55.9,55.9,55.79,55.81,7400.0,43.5178,43.5178,43.4322,43.4477,7400.0
2005-04-14 15:10:00,55.8,55.91,55.79,55.91,6600.0,43.44,43.5256,43.4322,43.5256,6600.0
2005-04-14 15:20:00,55.9,55.9,55.85,55.85,5900.0,43.5178,43.5178,43.4789,43.4789,5900.0
2005-04-14 15:30:00,55.84,55.87,55.82,55.82,11000.0,43.4711,43.4945,43.4555,43.4555,11000.0
2005-04-14 15:40:00,55.82,55.82,55.78,55.78,14500.0,43.4555,43.4555,43.4244,43.4244,14500.0
2005-04-14 15:50:00,55.79,55.82,55.78,55.81,25300.0,43.4322,43.4555,43.4244,43.4477,25300.0
2005-04-15 09:30:00,55.74,55.77,55.36,55.39,22500.0,43.3933,43.4166,43.0974,43.1208,22500.0
2005-04-15 09:40:00,55.42,55.53,55.31,55.32,7100.0,43.1441,43.2298,43.0585,43.0663,7100.0
2005-04-15 09:50:00,55.36,55.45,55.34,55.36,11200.0,43.0974,43.1675,43.0819,43.0974,11200.0
2005-04-15 10:00:00,55.34,55.45,55.34,55.36,16000.0,43.0819,43.1675,43.0819,43.0974,16000.0
2005-04-15 10:10:00,55.36,55.36,55.15,55.16,9800.0,43.0974,43.0974,42.9339,42.9417,9800.0
2005-04-15 10:20:00,55.16,55.19,55.08,55.14,19600.0,42.9417,42.9651,42.8794,42.9262,19600.0
2005-04-15 10:30:00,55.09,55.17,55.04,55.04,18200.0,42.8872,42.9495,42.8483,42.8483,18200.0
2005-04-15 10:40:00,55.02,55.02,54.89,54.89,25500.0,42.8327,42.8327,42.7315,42.7315,25500.0
2005-04-15 10:50:00,54.84,54.9,54.8,54.84,28100.0,42.6926,42.7393,42.6615,42.6926,28100.0
2005-04-15 11:00:00,54.85,54.85,54.75,54.76,13500.0,42.7004,42.7004,42.6225,42.6303,13500.0
2005-04-15 11:10:00,54.76,54.77,54.69,54.74,7500.0,42.6303,42.6381,42.5758,42.6148,7500.0
2005-04-15 11:20:00,54.74,54.78,54.51,54.51,13600.0,42.6148,42.6459,42.4357,42.4357,13600.0
2005-04-15 11:30:00,54.51,54.55,54.43,54.44,7400.0,42.4357,42.4668,42.3734,42.3812,7400.0
2005-04-15 11:40:00,54.44,54.44,54.37,54.37,5100.0,42.3812,42.3812,42.3267,42.3267,5100.0
2005-04-15 11:50:00,54.35,54.35,54.23,54.25,11100.0,42.3111,42.3111,42.2177,42.2333,11100.0
2005-04-15 12:00:00,54.33,54.35,54.2,54.35,10200.0,42.2956,42.3111,42.1944,42.3111,10200.0
2005-04-15 12:10:00,54.35,54.35,54.1,54.1,11700.0,42.3111,42.3111,42.1165,42.1165,11700.0
2005-04-15 12:20:00,54.05,54.06,53.91,53.99,19700.0,42.0776,42.0854,41.9686,42.0309,19700.0
2005-04-15 12:30:00,53.99,54.14,53.99,54.02,16600.0,42.0309,42.1477,42.0309,42.0542,16600.0
2005-04-15 12:40:00,54.03,54.08,54.03,54.08,17600.0,42.062,42.101,42.062,42.101,17600.0
2005-04-15 12:50:00,54.03,54.03,53.9,53.9,7600.0,42.062,42.062,41.9608,41.9608,7600.0
2005-04-15 13:00:00,53.9,53.95,53.85,53.92,13000.0,41.9608,41.9997,41.9219,41.9764,13000.0
2005-04-15 13:10:00,53.93,54.09,53.9,54.07,16500.0,41.9842,42.1087,41.9608,42.0932,16500.0
2005-04-15 13:20:00,54.1,54.25,54.08,54.21,7000.0,42.1165,42.2333,42.101,42.2022,7000.0
2005-04-15 13:30:00,54.21,54.28,54.15,54.16,7900.0,42.2022,42.2567,42.1554,42.1632,7900.0
2005-04-15 13:40:00,54.16,54.19,54.0,54.03,11100.0,42.1632,42.1866,42.0387,42.062,11100.0
2005-04-15 13:50:00,54.0,54.0,53.88,53.89,7100.0,42.0387,42.0387,41.9453,41.953,7100.0
2005-04-15 14:00:00,53.88,53.99,53.88,53.99,10300.0,41.9453,42.0309,41.9453,42.0309,10300.0
2005-04-15 14:10:00,53.98,54.24,53.92,54.18,15700.0,42.0231,42.2255,41.9764,42.1788,15700.0
2005-04-15 14:20:00,54.21,54.22,54.06,54.06,12100.0,42.2022,42.2099,42.0854,42.0854,12100.0
2005-04-15 14:30:00,54.06,54.08,53.95,53.95,29400.0,42.0854,42.101,41.9997,41.9997,29400.0
2005-04-15 14:40:00,53.96,54.0,53.89,53.89,13100.0,42.0075,42.0387,41.953,41.953,13100.0
2005-04-15 14:50:00,53.89,53.93,53.8,53.93,12300.0,41.953,41.9842,41.883,41.9842,12300.0
2005-04-15 15:00:00,53.94,53.98,53.85,53.86,15200.0,41.992,42.0231,41.9219,41.9297,15200.0
2005-04-15 15:10:00,53.89,53.92,53.8,53.85,19100.0,41.953,41.9764,41.883,41.9219,19100.0
2005-04-15 15:20:00,53.85,53.91,53.8,53.88,13800.0,41.9219,41.9686,41.883,41.9453,13800.0
2005-04-15 15:30:00,53.88,53.94,53.82,53.83,14600.0,41.9453,41.992,41.8985,41.9063,14600.0
2005-04-15 15:40:00,53.82,53.84,53.8,53.8,30400.0,41.8985,41.9141,41.883,41.883,30400.0
2005-04-15 15:50:00,53.8,53.81,53.8,53.8,37900.0,41.883,41.8908,41.883,41.883,37900.0
2005-04-18 09:30:00,54.05,54.3,54.0,54.01,13300.0,42.0776,42.2722,42.0387,42.0465,13300.0
2005-04-18 09:40:00,54.01,54.01,53.77,53.81,5600.0,42.0465,42.0465,41.8596,41.8908,5600.0
2005-04-18 09:50:00,53.82,53.99,53.82,53.96,6200.0,41.8985,42.0309,41.8985,42.0075,6200.0
2005-04-18 10:00:00,53.97,54.04,53.92,54.04,14700.0,42.0153,42.0698,41.9764,42.0698,14700.0
2005-04-18 10:10:00,54.05,54.23,54.03,54.13,14200.0,42.0776,42.2177,42.062,42.1399,14200.0
2005-04-18 10:20:00,54.13,54.3,54.13,54.25,8200.0,42.1399,42.2722,42.1399,42.2333,8200.0
2005-04-18 10:30:00,54.3,54.42,54.23,54.23,12300.0,42.2722,42.3656,42.2177,42.2177,12300.0
2005-04-18 10:40:00,54.24,54.24,54.01,54.12,6100.0,42.2255,42.2255,42.0465,42.1321,6100.0
2005-04-18 10:50:00,54.11,54.14,54.0,54.14,3900.0,42.1243,42.1477,42.0387,42.1477,3900.0
2005-04-18 11:00:00,54.13,54.3,54.05,54.08,7600.0,42.1399,42.2722,42.0776,42.101,7600.0
2005-04-18 11:10:00,54.1,54.11,53.92,53.93,6300.0,42.1165,42.1243,41.9764,41.9842,6300.0
2005-04-18 11:20:00,53.93,53.98,53.85,53.85,6800.0,41.9842,42.0231,41.9219,41.9219,6800.0
2005-04-18 11:30:00,53.85,53.88,53.79,53.8,10200.0,41.9219,41.9453,41.8752,41.883,10200.0
2005-04-18 11:40:00,53.81,53.81,53.77,53.79,7000.0,41.8908,41.8908,41.8596,41.8752,7000.0
2005-04-18 11:50:00,53.81,53.84,53.81,53.82,3500.0,41.8908,41.9141,41.8908,41.8985,3500.0
2005-04-18 12:00:00,53.82,53.87,53.78,53.85,8000.0,41.8985,41.9375,41.8674,41.9219,8000.0
2005-04-18 12:10:00,53.83,53.87,53.79,53.8,5400.0,41.9063,41.9375,41.8752,41.883,5400.0
2005-04-18 12:20:00,53.8,53.85,53.77,53.78,3400.0,41.883,41.9219,41.8596,41.8674,3400.0
2005-04-18 12:30:00,53.78,53.88,53.76,53.88,12400.0,41.8674,41.9453,41.8518,41.9453,12400.0
2005-04-18 12:40:00,53.88,53.91,53.86,53.89,9600.0,41.9453,41.9686,41.9297,41.953,9600.0
2005-04-18 12:50:00,53.89,54.09,53.89,54.05,9400.0,41.953,42.1087,41.953,42.0776,9400.0
2005-04-18 13:00:00,54.05,54.1,54.02,54.06,7900.0,42.0776,42.1165,42.0542,42.0854,7900.0
2005-04-18 13:10:00,54.05,54.05,53.87,53.88,5800.0,42.0776,42.0776,41.9375,41.9453,5800.0
2005-04-18 13:20:00,53.87,53.99,53.87,53.97,3600.0,41.9375,42.0309,41.9375,42.0153,3600.0
2005-04-18 13:30:00,53.94,53.99,53.91,53.91,4000.0,41.992,42.0309,41.9686,41.9686,4000.0
2005-04-18 13:40:00,53.89,53.94,53.87,53.94,5800.0,41.953,41.992,41.9375,41.992,5800.0
2005-04-18 13:50:00,53.94,54.0,53.94,53.97,9800.0,41.992,42.0387,41.992,42.0153,9800.0
2005-04-18 14:00:00,53.96,54.05,53.96,54.01,9800.0,42.0075,42.0776,42.0075,42.0465,9800.0
2005-04-18 14:10:00,54.0,54.0,53.88,53.88,6700.0,42.0387,42.0387,41.9453,41.9453,6700.0
2005-04-18 14:20:00,53.83,53.83,53.8,53.82,6300.0,41.9063,41.9063,41.883,41.8985,6300.0
2005-04-18 14:30:00,53.82,53.84,53.76,53.76,12600.0,41.8985,41.9141,41.8518,41.8518,12600.0
2005-04-18 14:40:00,53.76,53.78,53.75,53.77,7400.0,41.8518,41.8674,41.8441,41.8596,7400.0
2005-04-18 14:50:00,53.77,53.85,53.75,53.85,7800.0,41.8596,41.9219,41.8441,41.9219,7800.0
2005-04-18 15:00:00,53.85,53.88,53.8,53.81,14200.0,41.9219,41.9453,41.883,41.8908,14200.0
2005-04-18 15:10:00,53.81,53.92,53.81,53.91,12600.0,41.8908,41.9764,41.8908,41.9686,12600.0
2005-04-18 15:20:00,53.93,54.04,53.93,54.04,23200.0,41.9842,42.0698,41.9842,42.0698,23200.0
2005-04-18 15:30:00,54.05,54.12,54.05,54.11,12900.0,42.0776,42.1321,42.0776,42.1243,12900.0
2005-04-18 15:40:00,54.11,54.12,54.06,54.07,11400.0,42.1243,42.1321,42.0854,42.0932,11400.0
2005-04-18 15:50:00,54.1,54.12,54.01,54.01,35900.0,42.1165,42.1321,42.0465,42.0465,35900.0
2005-04-19 09:30:00,53.85,53.87,53.76,53.79,16300.0,41.9219,41.9375,41.8518,41.8752,16300.0
2005-04-19 09:40:00,53.77,53.77,53.54,53.69,14100.0,41.8596,41.8596,41.6806,41.7973,14100.0
2005-04-19 09:50:00,53.7,53.9,53.67,53.82,9300.0,41.8051,41.9608,41.7818,41.8985,9300.0
2005-04-19 10:00:00,53.84,54.0,53.84,53.95,14600.0,41.9141,42.0387,41.9141,41.9997,14600.0
2005-04-19 10:10:00,53.9,53.92,53.82,53.92,9900.0,41.9608,41.9764,41.8985,41.9764,9900.0
2005-04-19 10:20:00,53.95,54.15,53.95,54.1,12600.0,41.9997,42.1554,41.9997,42.1165,12600.0
2005-04-19 10:30:00,54.11,54.12,54.02,54.06,13500.0,42.1243,42.1321,42.0542,42.0854,13500.0
2005-04-19 10:40:00,54.0,54.0,53.78,53.79,6300.0,42.0387,42.0387,41.8674,41.8752,6300.0
2005-04-19 10:50:00,53.79,53.82,53.76,53.78,8500.0,41.8752,41.8985,41.8518,41.8674,8500.0
2005-04-19 11:00:00,53.79,53.85,53.78,53.85,10300.0,41.8752,41.9219,41.8674,41.9219,10300.0
2005-04-19 11:10:00,53.84,53.86,53.78,53.86,13000.0,41.9141,41.9297,41.8674,41.9297,13000.0
2005-04-19 11:20:00,53.85,53.88,53.83,53.88,14800.0,41.9219,41.9453,41.9063,41.9453,14800.0
2005-04-19 11:30:00,53.9,53.9,53.83,53.83,18700.0,41.9608,41.9608,41.9063,41.9063,18700.0
2005-04-19 11:40:00,53.83,53.86,53.81,53.86,3900.0,41.9063,41.9297,41.8908,41.9297,3900.0
2005-04-19 11:50:00,53.87,53.88,53.83,53.88,8900.0,41.9375,41.9453,41.9063,41.9453,8900.0
2005-04-19 12:00:00,53.87,53.96,53.87,53.95,9100.0,41.9375,42.0075,41.9375,41.9997,9100.0
2005-04-19 12:10:00,53.95,54.03,53.93,54.02,11400.0,41.9997,42.062,41.9842,42.0542,11400.0
2005-04-19 12:20:00,54.02,54.02,53.92,53.93,11800.0,42.0542,42.0542,41.9764,41.9842,11800.0
2005-04-19 12:30:00,53.93,53.95,53.87,53.95,11600.0,41.9842,41.9997,41.9375,41.9997,11600.0
2005-04-19 12:40:00,53.95,54.05,53.93,54.04,7800.0,41.9997,42.0776,41.9842,42.0698,7800.0
2005-04-19 12:50:00,54.04,54.06,53.93,53.96,4800.0,42.0698,42.0854,41.9842,42.0075,4800.0
2005-04-19 13:00:00,53.96,54.01,53.96,53.99,10500.0,42.0075,42.0465,42.0075,42.0309,10500.0
2005-04-19 13:10:00,53.99,53.99,53.9,53.92,4400.0,42.0309,42.0309,41.9608,41.9764,4400.0
2005-04-19 13:20:00,53.93,53.95,53.87,53.95,8100.0,41.9842,41.9997,41.9375,41.9997,8100.0
2005-04-19 13:30:00,53.95,54.04,53.95,54.04,5800.0,41.9997,42.0698,41.9997,42.0698,5800.0
2005-04-19 13:40:00,54.04,54.06,54.0,54.06,4600.0,42.0698,42.0854,42.0387,42.0854,4600.0
2005-04-19 13:50:00,54.06,54.12,54.04,54.11,9200.0,42.0854,42.1321,42.0698,42.1243,9200.0
2005-04-19 14:00:00,54.11,54.12,54.04,54.09,4600.0,42.1243,42.1321,42.0698,42.1087,4600.0
2005-04-19 14:10:00,54.09,54.16,54.07,54.15,4700.0,42.1087,42.1632,42.0932,42.1554,4700.0
2005-04-19 14:20:00,54.15,54.2,54.1,54.2,12200.0,42.1554,42.1944,42.1165,42.1944,12200.0
2005-04-19 14:30:00,54.19,54.21,54.12,54.13,6600.0,42.1866,42.2022,42.1321,42.1399,6600.0
2005-04-19 14:40:00,54.14,54.16,54.03,54.06,10800.0,42.1477,42.1632,42.062,42.0854,10800.0
2005-04-19 14:50:00,54.06,54.1,54.05,54.07,7900.0,42.0854,42.1165,42.0776,42.0932,7900.0
2005-04-19 15:00:00,54.07,54.07,53.86,53.87,9800.0,42.0932,42.0932,41.9297,41.9375,9800.0
2005-04-19 15:10:00,53.86,53.89,53.78,53.83,32400.0,41.9297,41.953,41.8674,41.9063,32400.0
2005-04-19 15:20:00,53.82,53.9,53.82,53.87,18500.0,41.8985,41.9608,41.8985,41.9375,18500.0
2005-04-19 15:30:00,53.87,54.04,53.87,54.02,24800.0,41.9375,42.0698,41.9375,42.0542,24800.0
2005-04-19 15:40:00,54.04,54.04,53.99,53.99,19700.0,42.0698,42.0698,42.0309,42.0309,19700.0
2005-04-19 15:50:00,53.99,54.0,53.94,53.97,22600.0,42.0309,42.0387,41.992,42.0153,22600.0
2005-04-20 09:30:00,53.85,53.91,53.76,53.85,7500.0,41.9219,41.9686,41.8518,41.9219,7500.0
2005-04-20 09:40:00,53.76,53.8,53.51,53.79,8300.0,41.8518,41.883,41.6572,41.8752,8300.0
2005-04-20 09:50:00,53.81,53.93,53.66,53.66,7000.0,41.8908,41.9842,41.774,41.774,7000.0
2005-04-20 10:00:00,53.61,53.88,53.61,53.88,4600.0,41.7351,41.9453,41.7351,41.9453,4600.0
2005-04-20 10:10:00,53.9,54.0,53.78,54.0,6800.0,41.9608,42.0387,41.8674,42.0387,6800.0
2005-04-20 10:20:00,53.97,53.97,53.82,53.95,7100.0,42.0153,42.0153,41.8985,41.9997,7100.0
2005-04-20 10:30:00,53.97,53.97,53.77,53.82,5600.0,42.0153,42.0153,41.8596,41.8985,5600.0
2005-04-20 10:40:00,53.79,53.83,53.61,53.61,4600.0,41.8752,41.9063,41.7351,41.7351,4600.0
2005-04-20 10:50:00,53.64,53.86,53.63,53.86,4300.0,41.7584,41.9297,41.7506,41.9297,4300.0
2005-04-20 11:00:00,53.86,54.04,53.86,53.98,8400.0,41.9297,42.0698,41.9297,42.0231,8400.0
2005-04-20 11:10:00,53.99,53.99,53.87,53.92,4700.0,42.0309,42.0309,41.9375,41.9764,4700.0
2005-04-20 11:20:00,53.91,53.92,53.85,53.86,4300.0,41.9686,41.9764,41.9219,41.9297,4300.0
2005-04-20 11:30:00,53.85,53.9,53.85,53.9,4500.0,41.9219,41.9608,41.9219,41.9608,4500.0
2005-04-20 11:40:00,53.88,53.89,53.86,53.89,3900.0,41.9453,41.953,41.9297,41.953,3900.0
2005-04-20 11:50:00,53.9,53.91,53.88,53.89,2000.0,41.9608,41.9686,41.9453,41.953,2000.0
2005-04-20 12:00:00,53.87,53.87,53.85,53.85,3900.0,41.9375,41.9375,41.9219,41.9219,3900.0
2005-04-20 12:10:00,53.86,53.86,53.81,53.85,4000.0,41.9297,41.9297,41.8908,41.9219,4000.0
2005-04-20 12:20:00,53.84,53.84,53.8,53.81,2400.0,41.9141,41.9141,41.883,41.8908,2400.0
2005-04-20 12:30:00,53.78,53.81,53.77,53.78,2700.0,41.8674,41.8908,41.8596,41.8674,2700.0
2005-04-20 12:40:00,53.77,53.85,53.77,53.85,12200.0,41.8596,41.9219,41.8596,41.9219,12200.0
2005-04-20 12:50:00,53.85,53.85,53.75,53.75,10800.0,41.9219,41.9219,41.8441,41.8441,10800.0
2005-04-20 13:00:00,53.75,53.82,53.75,53.82,8600.0,41.8441,41.8985,41.8441,41.8985,8600.0
2005-04-20 13:10:00,53.82,53.82,53.79,53.8,21900.0,41.8985,41.8985,41.8752,41.883,21900.0
2005-04-20 13:20:00,53.81,53.85,53.8,53.8,3800.0,41.8908,41.9219,41.883,41.883,3800.0
2005-04-20 13:30:00,53.8,53.81,53.75,53.8,9100.0,41.883,41.8908,41.8441,41.883,9100.0
2005-04-20 13:40:00,53.8,53.8,53.75,53.77,3500.0,41.883,41.883,41.8441,41.8596,3500.0
2005-04-20 13:50:00,53.76,53.84,53.75,53.76,7500.0,41.8518,41.9141,41.8441,41.8518,7500.0
2005-04-20 14:00:00,53.76,53.79,53.63,53.63,18700.0,41.8518,41.8752,41.7506,41.7506,18700.0
2005-04-20 14:10:00,53.62,53.63,53.49,53.53,7100.0,41.7428,41.7506,41.6416,41.6728,7100.0
2005-04-20 14:20:00,53.52,53.52,53.35,53.35,3600.0,41.665,41.665,41.5327,41.5327,3600.0
2005-04-20 14:30:00,53.3,53.32,53.21,53.31,10600.0,41.4937,41.5093,41.4237,41.5015,10600.0
2005-04-20 14:40:00,53.3,53.37,53.24,53.29,4500.0,41.4937,41.5482,41.447,41.4859,4500.0
2005-04-20 14:50:00,53.3,53.39,53.3,53.37,3200.0,41.4937,41.5638,41.4937,41.5482,3200.0
2005-04-20 15:00:00,53.39,53.4,53.36,53.36,3800.0,41.5638,41.5716,41.5404,41.5404,3800.0
2005-04-20 15:10:00,53.35,53.35,53.2,53.24,8700.0,41.5327,41.5327,41.4159,41.447,8700.0
2005-04-20 15:20:00,53.24,53.24,53.15,53.2,19700.0,41.447,41.447,41.377,41.4159,19700.0
2005-04-20 15:30:00,53.21,53.24,53.12,53.13,9100.0,41.4237,41.447,41.3536,41.3614,9100.0
2005-04-20 15:40:00,53.13,53.15,53.02,53.07,16000.0,41.3614,41.377,41.2758,41.3147,16000.0
2005-04-20 15:50:00,53.06,53.09,53.04,53.09,33000.0,41.3069,41.3302,41.2913,41.3302,33000.0
2005-04-21 09:30:00,53.3,53.51,53.3,53.51,7100.0,41.4937,41.6572,41.4937,41.6572,7100.0
2005-04-21 09:40:00,53.57,53.73,53.54,53.56,5700.0,41.7039,41.8285,41.6806,41.6961,5700.0
2005-04-21 09:50:00,53.55,53.6,53.44,53.51,10500.0,41.6884,41.7273,41.6027,41.6572,10500.0
2005-04-21 10:00:00,53.52,53.54,53.4,53.42,5100.0,41.665,41.6806,41.5716,41.5871,5100.0
2005-04-21 10:10:00,53.46,53.59,53.39,53.59,5500.0,41.6183,41.7195,41.5638,41.7195,5500.0
2005-04-21 10:20:00,53.61,53.77,53.6,53.66,7700.0,41.7351,41.8596,41.7273,41.774,7700.0
2005-04-21 10:30:00,53.65,53.85,53.65,53.78,8100.0,41.7662,41.9219,41.7662,41.8674,8100.0
2005-04-21 10:40:00,53.79,53.8,53.58,53.6,6000.0,41.8752,41.883,41.7117,41.7273,6000.0
2005-04-21 10:50:00,53.6,53.61,53.6,53.61,2700.0,41.7273,41.7351,41.7273,41.7351,2700.0
2005-04-21 11:00:00,53.6,53.6,53.5,53.6,8200.0,41.7273,41.7273,41.6494,41.7273,8200.0
2005-04-21 11:10:00,53.56,53.56,53.43,53.46,5300.0,41.6961,41.6961,41.5949,41.6183,5300.0
2005-04-21 11:20:00,53.47,53.48,53.34,53.38,14500.0,41.6261,41.6339,41.5249,41.556,14500.0
2005-04-21 11:30:00,53.39,53.45,53.33,53.44,11000.0,41.5638,41.6105,41.5171,41.6027,11000.0
2005-04-21 11:40:00,53.45,53.58,53.39,53.58,11600.0,41.6105,41.7117,41.5638,41.7117,11600.0
2005-04-21 11:50:00,53.6,53.6,53.51,53.53,2900.0,41.7273,41.7273,41.6572,41.6728,2900.0
2005-04-21 12:00:00,53.53,53.66,53.53,53.63,11600.0,41.6728,41.774,41.6728,41.7506,11600.0
2005-04-21 12:10:00,53.6,53.66,53.57,53.58,3600.0,41.7273,41.774,41.7039,41.7117,3600.0
2005-04-21 12:20:00,53.62,53.69,53.6,53.62,2800.0,41.7428,41.7973,41.7273,41.7428,2800.0
2005-04-21 12:30:00,53.64,53.66,53.6,53.6,1700.0,41.7584,41.774,41.7273,41.7273,1700.0
2005-04-21 12:40:00,53.63,53.65,53.57,53.61,3200.0,41.7506,41.7662,41.7039,41.7351,3200.0
2005-04-21 12:50:00,53.6,53.61,53.48,53.5,4900.0,41.7273,41.7351,41.6339,41.6494,4900.0
2005-04-21 13:00:00,53.51,53.6,53.48,53.6,5000.0,41.6572,41.7273,41.6339,41.7273,5000.0
2005-04-21 13:10:00,53.58,53.7,53.58,53.7,3500.0,41.7117,41.8051,41.7117,41.8051,3500.0
2005-04-21 13:20:00,53.68,53.69,53.41,53.45,18300.0,41.7896,41.7973,41.5794,41.6105,18300.0
2005-04-21 13:30:00,53.46,53.62,53.46,53.62,8800.0,41.6183,41.7428,41.6183,41.7428,8800.0
2005-04-21 13:40:00,53.64,53.73,53.64,53.72,8000.0,41.7584,41.8285,41.7584,41.8207,8000.0
2005-04-21 13:50:00,53.73,53.74,53.66,53.7,7900.0,41.8285,41.8363,41.774,41.8051,7900.0
2005-04-21 14:00:00,53.69,53.75,53.68,53.74,5700.0,41.7973,41.8441,41.7896,41.8363,5700.0
2005-04-21 14:10:00,53.75,53.9,53.74,53.81,12100.0,41.8441,41.9608,41.8363,41.8908,12100.0
2005-04-21 14:20:00,53.81,53.84,53.74,53.76,10100.0,41.8908,41.9141,41.8363,41.8518,10100.0
2005-04-21 14:30:00,53.76,53.76,53.66,53.68,5200.0,41.8518,41.8518,41.774,41.7896,5200.0
2005-04-21 14:40:00,53.69,53.74,53.66,53.69,5900.0,41.7973,41.8363,41.774,41.7973,5900.0
2005-04-21 14:50:00,53.69,53.75,53.67,53.67,4900.0,41.7973,41.8441,41.7818,41.7818,4900.0
2005-04-21 15:00:00,53.67,53.72,53.66,53.7,7400.0,41.7818,41.8207,41.774,41.8051,7400.0
2005-04-21 15:10:00,53.69,53.69,53.59,53.62,10000.0,41.7973,41.7973,41.7195,41.7428,10000.0
2005-04-21 15:20:00,53.62,53.73,53.61,53.72,14400.0,41.7428,41.8285,41.7351,41.8207,14400.0
2005-04-21 15:30:00,53.72,53.79,53.7,53.74,16300.0,41.8207,41.8752,41.8051,41.8363,16300.0
2005-04-21 15:40:00,53.74,53.74,53.68,53.71,13200.0,41.8363,41.8363,41.7896,41.8129,13200.0
2005-04-21 15:50:00,53.7,53.71,53.62,53.65,32700.0,41.8051,41.8129,41.7428,41.7662,32700.0
2005-04-22 09:30:00,53.65,53.65,53.56,53.57,6100.0,41.7662,41.7662,41.6961,41.7039,6100.0
2005-04-22 09:40:00,53.56,53.56,53.37,53.47,6800.0,41.6961,41.6961,41.5482,41.6261,6800.0
2005-04-22 09:50:00,53.44,53.48,53.39,53.46,11800.0,41.6027,41.6339,41.5638,41.6183,11800.0
2005-04-22 10:00:00,53.45,53.47,53.33,53.34,8900.0,41.6105,41.6261,41.5171,41.5249,8900.0
2005-04-22 10:10:00,53.3,53.4,53.28,53.35,5900.0,41.4937,41.5716,41.4782,41.5327,5900.0
2005-04-22 10:20:00,53.34,53.36,53.22,53.35,3300.0,41.5249,41.5404,41.4314,41.5327,3300.0
2005-04-22 10:30:00,53.35,53.41,53.29,53.38,17500.0,41.5327,41.5794,41.4859,41.556,17500.0
2005-04-22 10:40:00,53.41,53.44,53.35,53.4,7900.0,41.5794,41.6027,41.5327,41.5716,7900.0
2005-04-22 10:50:00,53.36,53.36,53.32,53.36,4800.0,41.5404,41.5404,41.5093,41.5404,4800.0
2005-04-22 11:00:00,53.42,53.47,53.31,53.37,6000.0,41.5871,41.6261,41.5015,41.5482,6000.0
2005-04-22 11:10:00,53.36,53.48,53.36,53.48,7300.0,41.5404,41.6339,41.5404,41.6339,7300.0
2005-04-22 11:20:00,53.48,53.48,53.4,53.4,3600.0,41.6339,41.6339,41.5716,41.5716,3600.0
2005-04-22 11:30:00,53.4,53.43,53.36,53.37,5800.0,41.5716,41.5949,41.5404,41.5482,5800.0
2005-04-22 11:40:00,53.37,53.38,53.31,53.34,11100.0,41.5482,41.556,41.5015,41.5249,11100.0
2005-04-22 11:50:00,53.35,53.43,53.35,53.41,8500.0,41.5327,41.5949,41.5327,41.5794,8500.0
2005-04-22 12:00:00,53.41,53.42,53.25,53.25,12200.0,41.5794,41.5871,41.4548,41.4548,12200.0
2005-04-22 12:10:00,53.25,53.39,53.25,53.35,7000.0,41.4548,41.5638,41.4548,41.5327,7000.0
2005-04-22 12:20:00,53.35,53.44,53.35,53.4,3700.0,41.5327,41.6027,41.5327,41.5716,3700.0
2005-04-22 12:30:00,53.37,53.45,53.37,53.44,3100.0,41.5482,41.6105,41.5482,41.6027,3100.0
2005-04-22 12:40:00,53.44,53.5,53.44,53.46,8200.0,41.6027,41.6494,41.6027,41.6183,8200.0
2005-04-22 12:50:00,53.48,53.5,53.39,53.44,12100.0,41.6339,41.6494,41.5638,41.6027,12100.0
2005-04-22 13:00:00,53.4,53.44,53.37,53.37,5700.0,41.5716,41.6027,41.5482,41.5482,5700.0
2005-04-22 13:10:00,53.37,53.47,53.37,53.47,5800.0,41.5482,41.6261,41.5482,41.6261,5800.0
2005-04-22 13:20:00,53.47,53.49,53.44,53.46,6100.0,41.6261,41.6416,41.6027,41.6183,6100.0
2005-04-22 13:30:00,53.47,53.52,53.44,53.52,10600.0,41.6261,41.665,41.6027,41.665,10600.0
2005-04-22 13:40:00,53.51,53.53,53.42,53.42,5900.0,41.6572,41.6728,41.5871,41.5871,5900.0
2005-04-22 13:50:00,53.41,53.48,53.4,53.4,5500.0,41.5794,41.6339,41.5716,41.5716,5500.0
2005-04-22 14:00:00,53.39,53.41,53.34,53.4,6200.0,41.5638,41.5794,41.5249,41.5716,6200.0
2005-04-22 14:10:00,53.4,53.41,53.31,53.33,6400.0,41.5716,41.5794,41.5015,41.5171,6400.0
2005-04-22 14:20:00,53.32,53.36,53.25,53.36,10800.0,41.5093,41.5404,41.4548,41.5404,10800.0
2005-04-22 14:30:00,53.38,53.38,53.25,53.25,6400.0,41.556,41.556,41.4548,41.4548,6400.0
2005-04-22 14:40:00,53.26,53.3,53.09,53.09,26000.0,41.4626,41.4937,41.3302,41.3302,26000.0
2005-04-22 14:50:00,53.09,53.28,53.09,53.26,23900.0,41.3302,41.4782,41.3302,41.4626,23900.0
2005-04-22 15:00:00,53.26,53.29,53.17,53.17,5200.0,41.4626,41.4859,41.3925,41.3925,5200.0
2005-04-22 15:10:00,53.17,53.17,52.99,53.0,29500.0,41.3925,41.3925,41.2524,41.2602,29500.0
2005-04-22 15:20:00,53.0,53.0,52.75,52.75,23100.0,41.2602,41.2602,41.0656,41.0656,23100.0
2005-04-22 15:30:00,52.76,52.96,52.71,52.94,24900.0,41.0733,41.229,41.0344,41.2135,24900.0
2005-04-22 15:40:00,52.94,52.95,52.89,52.92,48600.0,41.2135,41.2213,41.1745,41.1979,48600.0
2005-04-22 15:50:00,52.92,53.14,52.92,53.13,39300.0,41.1979,41.3692,41.1979,41.3614,39300.0
2005-04-25 09:30:00,53.25,53.4,53.25,53.4,6000.0,41.4548,41.5716,41.4548,41.5716,6000.0
2005-04-25 09:40:00,53.4,53.62,53.4,53.44,9300.0,41.5716,41.7428,41.5716,41.6027,9300.0
2005-04-25 09:50:00,53.45,53.56,53.45,53.54,5200.0,41.6105,41.6961,41.6105,41.6806,5200.0
2005-04-25 10:00:00,53.5,53.91,53.5,53.91,9800.0,41.6494,41.9686,41.6494,41.9686,9800.0
2005-04-25 10:10:00,53.96,54.31,53.96,54.27,11700.0,42.0075,42.28,42.0075,42.2489,11700.0
2005-04-25 10:20:00,54.21,54.25,54.12,54.15,6100.0,42.2022,42.2333,42.1321,42.1554,6100.0
2005-04-25 10:30:00,54.15,54.15,53.89,53.99,7300.0,42.1554,42.1554,41.953,42.0309,7300.0
2005-04-25 10:40:00,54.0,54.08,53.93,53.94,30900.0,42.0387,42.101,41.9842,41.992,30900.0
2005-04-25 10:50:00,53.92,53.95,53.88,53.94,4000.0,41.9764,41.9997,41.9453,41.992,4000.0
2005-04-25 11:00:00,53.92,53.99,53.87,53.89,19200.0,41.9764,42.0309,41.9375,41.953,19200.0
2005-04-25 11:10:00,53.9,53.91,53.71,53.75,14200.0,41.9608,41.9686,41.8129,41.8441,14200.0
2005-04-25 11:20:00,53.75,53.82,53.59,53.62,19400.0,41.8441,41.8985,41.7195,41.7428,19400.0
2005-04-25 11:30:00,53.62,53.76,53.62,53.76,2400.0,41.7428,41.8518,41.7428,41.8518,2400.0
2005-04-25 11:40:00,53.76,53.85,53.75,53.81,3900.0,41.8518,41.9219,41.8441,41.8908,3900.0
2005-04-25 11:50:00,53.85,53.87,53.8,53.83,11600.0,41.9219,41.9375,41.883,41.9063,11600.0
2005-04-25 12:00:00,53.84,53.89,53.79,53.79,5200.0,41.9141,41.953,41.8752,41.8752,5200.0
2005-04-25 12:10:00,53.76,53.81,53.7,53.7,3800.0,41.8518,41.8908,41.8051,41.8051,3800.0
2005-04-25 12:20:00,53.71,53.73,53.65,53.73,5900.0,41.8129,41.8285,41.7662,41.8285,5900.0
2005-04-25 12:30:00,53.73,53.81,53.73,53.77,1900.0,41.8285,41.8908,41.8285,41.8596,1900.0
2005-04-25 12:40:00,53.79,53.8,53.73,53.73,5400.0,41.8752,41.883,41.8285,41.8285,5400.0
2005-04-25 12:50:00,53.7,53.79,53.69,53.74,15000.0,41.8051,41.8752,41.7973,41.8363,15000.0
2005-04-25 13:00:00,53.71,53.72,53.61,53.62,6400.0,41.8129,41.8207,41.7351,41.7428,6400.0
2005-04-25 13:10:00,53.65,53.79,53.65,53.75,4000.0,41.7662,41.8752,41.7662,41.8441,4000.0
2005-04-25 13:20:00,53.75,53.79,53.74,53.76,6200.0,41.8441,41.8752,41.8363,41.8518,6200.0
2005-04-25 13:30:00,53.74,53.83,53.69,53.75,17000.0,41.8363,41.9063,41.7973,41.8441,17000.0
2005-04-25 13:40:00,53.76,53.76,53.61,53.61,11700.0,41.8518,41.8518,41.7351,41.7351,11700.0
2005-04-25 13:50:00,53.61,53.62,53.55,53.55,6300.0,41.7351,41.7428,41.6884,41.6884,6300.0
2005-04-25 14:00:00,53.55,53.61,53.55,53.58,4400.0,41.6884,41.7351,41.6884,41.7117,4400.0
2005-04-25 14:10:00,53.6,53.67,53.57,53.62,10800.0,41.7273,41.7818,41.7039,41.7428,10800.0
2005-04-25 14:20:00,53.6,53.66,53.58,53.66,6900.0,41.7273,41.774,41.7117,41.774,6900.0
2005-04-25 14:30:00,53.65,53.66,53.61,53.63,8200.0,41.7662,41.774,41.7351,41.7506,8200.0
2005-04-25 14:40:00,53.63,53.66,53.57,53.6,21000.0,41.7506,41.774,41.7039,41.7273,21000.0
2005-04-25 14:50:00,53.6,53.63,53.54,53.59,13500.0,41.7273,41.7506,41.6806,41.7195,13500.0
2005-04-25 15:00:00,53.59,53.59,53.42,53.43,11800.0,41.7195,41.7195,41.5871,41.5949,11800.0
2005-04-25 15:10:00,53.44,53.5,53.42,53.49,10900.0,41.6027,41.6494,41.5871,41.6416,10900.0
2005-04-25 15:20:00,53.5,53.58,53.48,53.56,18700.0,41.6494,41.7117,41.6339,41.6961,18700.0
2005-04-25 15:30:00,53.56,53.75,53.56,53.74,14300.0,41.6961,41.8441,41.6961,41.8363,14300.0
2005-04-25 15:40:00,53.72,53.74,53.65,53.65,15400.0,41.8207,41.8363,41.7662,41.7662,15400.0
2005-04-25 15:50:00,53.65,53.74,53.65,53.69,23600.0,41.7662,41.8363,41.7662,41.7973,23600.0
2005-04-26 09:30:00,53.7,54.07,53.62,53.63,8600.0,41.8051,42.0932,41.7428,41.7506,8600.0
2005-04-26 09:40:00,53.6,53.63,53.41,53.41,5000.0,41.7273,41.7506,41.5794,41.5794,5000.0
2005-04-26 09:50:00,53.43,53.63,53.43,53.63,2200.0,41.5949,41.7506,41.5949,41.7506,2200.0
2005-04-26 10:00:00,53.57,53.85,53.56,53.85,38700.0,41.7039,41.9219,41.6961,41.9219,38700.0
2005-04-26 10:10:00,53.83,54.1,53.74,53.96,22600.0,41.9063,42.1165,41.8363,42.0075,22600.0
2005-04-26 10:20:00,53.92,54.0,53.91,53.93,18300.0,41.9764,42.0387,41.9686,41.9842,18300.0
2005-04-26 10:30:00,53.85,53.97,53.84,53.89,13700.0,41.9219,42.0153,41.9141,41.953,13700.0
2005-04-26 10:40:00,53.9,53.94,53.75,53.94,13800.0,41.9608,41.992,41.8441,41.992,13800.0
2005-04-26 10:50:00,53.94,54.09,53.88,54.07,29000.0,41.992,42.1087,41.9453,42.0932,29000.0
2005-04-26 11:00:00,54.02,54.05,53.97,53.98,49400.0,42.0542,42.0776,42.0153,42.0231,49400.0
2005-04-26 11:10:00,53.98,54.0,53.94,53.96,18100.0,42.0231,42.0387,41.992,42.0075,18100.0
2005-04-26 11:20:00,53.97,53.99,53.9,53.99,34500.0,42.0153,42.0309,41.9608,42.0309,34500.0
2005-04-26 11:30:00,53.99,54.06,53.99,54.02,3400.0,42.0309,42.0854,42.0309,42.0542,3400.0
2005-04-26 11:40:00,54.02,54.07,53.97,53.99,2800.0,42.0542,42.0932,42.0153,42.0309,2800.0
2005-04-26 11:50:00,53.99,53.99,53.88,53.88,2700.0,42.0309,42.0309,41.9453,41.9453,2700.0
2005-04-26 12:00:00,53.87,53.87,53.8,53.84,3600.0,41.9375,41.9375,41.883,41.9141,3600.0
2005-04-26 12:10:00,53.86,53.92,53.86,53.89,4600.0,41.9297,41.9764,41.9297,41.953,4600.0
2005-04-26 12:20:00,53.91,53.98,53.91,53.97,3300.0,41.9686,42.0231,41.9686,42.0153,3300.0
2005-04-26 12:30:00,53.97,53.97,53.94,53.96,4200.0,42.0153,42.0153,41.992,42.0075,4200.0
2005-04-26 12:40:00,53.94,53.96,53.93,53.93,2500.0,41.992,42.0075,41.9842,41.9842,2500.0
2005-04-26 12:50:00,53.94,53.95,53.85,53.85,3000.0,41.992,41.9997,41.9219,41.9219,3000.0
2005-04-26 13:00:00,53.84,53.84,53.68,53.68,6300.0,41.9141,41.9141,41.7896,41.7896,6300.0
2005-04-26 13:10:00,53.66,53.68,53.66,53.67,6100.0,41.774,41.7896,41.774,41.7818,6100.0
2005-04-26 13:20:00,53.67,53.67,53.5,53.5,7600.0,41.7818,41.7818,41.6494,41.6494,7600.0
2005-04-26 13:30:00,53.5,53.72,53.5,53.65,7900.0,41.6494,41.8207,41.6494,41.7662,7900.0
2005-04-26 13:40:00,53.68,53.7,53.58,53.7,6000.0,41.7896,41.8051,41.7117,41.8051,6000.0
2005-04-26 13:50:00,53.7,53.75,53.7,53.75,6400.0,41.8051,41.8441,41.8051,41.8441,6400.0
2005-04-26 14:00:00,53.75,53.75,53.53,53.53,9300.0,41.8441,41.8441,41.6728,41.6728,9300.0
2005-04-26 14:10:00,53.53,53.55,53.42,53.48,7200.0,41.6728,41.6884,41.5871,41.6339,7200.0
2005-04-26 14:20:00,53.5,53.53,53.45,53.47,5700.0,41.6494,41.6728,41.6105,41.6261,5700.0
2005-04-26 14:30:00,53.48,53.59,53.48,53.56,6700.0,41.6339,41.7195,41.6339,41.6961,6700.0
2005-04-26 14:40:00,53.56,53.6,53.52,53.52,11900.0,41.6961,41.7273,41.665,41.665,11900.0
2005-04-26 14:50:00,53.52,53.57,53.45,53.46,10000.0,41.665,41.7039,41.6105,41.6183,10000.0
2005-04-26 15:00:00,53.48,53.51,53.45,53.5,5300.0,41.6339,41.6572,41.6105,41.6494,5300.0
2005-04-26 15:10:00,53.51,53.57,53.46,53.47,10000.0,41.6572,41.7039,41.6183,41.6261,10000.0
2005-04-26 15:20:00,53.47,53.5,53.38,53.38,32900.0,41.6261,41.6494,41.556,41.556,32900.0
2005-04-26 15:30:00,53.38,53.4,53.27,53.27,15900.0,41.556,41.5716,41.4704,41.4704,15900.0
2005-04-26 15:40:00,53.28,53.3,53.12,53.18,145800.0,41.4782,41.4937,41.3536,41.4003,145800.0
2005-04-26 15:50:00,53.18,53.26,53.12,53.15,24000.0,41.4003,41.4626,41.3536,41.377,24000.0
2005-04-27 09:30:00,53.13,53.13,52.99,53.0,14100.0,41.3614,41.3614,41.2524,41.2602,14100.0
2005-04-27 09:40:00,53.0,53.0,52.84,52.84,6200.0,41.2602,41.2602,41.1356,41.1356,6200.0
2005-04-27 09:50:00,52.8,52.8,52.48,52.58,16500.0,41.1045,41.1045,40.8554,40.9332,16500.0
2005-04-27 10:00:00,52.58,52.62,52.43,52.43,11800.0,40.9332,40.9644,40.8164,40.8164,11800.0
2005-04-27 10:10:00,52.4,52.43,52.36,52.41,7600.0,40.7931,40.8164,40.7619,40.8009,7600.0
2005-04-27 10:20:00,52.41,52.54,52.4,52.53,8600.0,40.8009,40.9021,40.7931,40.8943,8600.0
2005-04-27 10:30:00,52.54,52.78,52.54,52.67,9500.0,40.9021,41.0889,40.9021,41.0033,9500.0
2005-04-27 10:40:00,52.59,52.59,52.48,52.49,4000.0,40.941,40.941,40.8554,40.8631,4000.0
2005-04-27 10:50:00,52.5,52.55,52.41,52.54,9800.0,40.8709,40.9099,40.8009,40.9021,9800.0
2005-04-27 11:00:00,52.51,52.54,52.4,52.43,5400.0,40.8787,40.9021,40.7931,40.8164,5400.0
2005-04-27 11:10:00,52.43,52.45,52.36,52.38,3600.0,40.8164,40.832,40.7619,40.7775,3600.0
2005-04-27 11:20:00,52.38,53.03,52.38,52.93,24700.0,40.7775,41.2835,40.7775,41.2057,24700.0
2005-04-27 11:30:00,52.93,53.07,52.83,52.83,13000.0,41.2057,41.3147,41.1278,41.1278,13000.0
2005-04-27 11:40:00,52.78,52.78,52.66,52.68,9600.0,41.0889,41.0889,40.9955,41.0111,9600.0
2005-04-27 11:50:00,52.67,52.75,52.61,52.61,18100.0,41.0033,41.0656,40.9566,40.9566,18100.0
2005-04-27 12:00:00,52.61,52.8,52.61,52.74,33100.0,40.9566,41.1045,40.9566,41.0578,33100.0
2005-04-27 12:10:00,52.69,52.75,52.65,52.7,15400.0,41.0188,41.0656,40.9877,41.0266,15400.0
2005-04-27 12:20:00,52.7,52.71,52.61,52.67,15100.0,41.0266,41.0344,40.9566,41.0033,15100.0
2005-04-27 12:30:00,52.65,52.66,52.6,52.63,6900.0,40.9877,40.9955,40.9488,40.9721,6900.0
2005-04-27 12:40:00,52.64,52.68,52.59,52.62,14400.0,40.9799,41.0111,40.941,40.9644,14400.0
2005-04-27 12:50:00,52.63,52.65,52.61,52.62,5400.0,40.9721,40.9877,40.9566,40.9644,5400.0
2005-04-27 13:00:00,52.62,52.75,52.62,52.7,19700.0,40.9644,41.0656,40.9644,41.0266,19700.0
2005-04-27 13:10:00,52.75,52.75,52.68,52.7,22100.0,41.0656,41.0656,41.0111,41.0266,22100.0
2005-04-27 13:20:00,52.71,52.72,52.63,52.64,5200.0,41.0344,41.0422,40.9721,40.9799,5200.0
2005-04-27 13:30:00,52.59,52.73,52.59,52.71,10800.0,40.941,41.05,40.941,41.0344,10800.0
2005-04-27 13:40:00,52.71,52.72,52.67,52.71,3000.0,41.0344,41.0422,41.0033,41.0344,3000.0
2005-04-27 13:50:00,52.72,52.75,52.72,52.75,8700.0,41.0422,41.0656,41.0422,41.0656,8700.0
2005-04-27 14:00:00,52.75,52.77,52.72,52.72,7200.0,41.0656,41.0811,41.0422,41.0422,7200.0
2005-04-27 14:10:00,52.72,52.77,52.7,52.76,5200.0,41.0422,41.0811,41.0266,41.0733,5200.0
2005-04-27 14:20:00,52.78,52.8,52.75,52.75,4100.0,41.0889,41.1045,41.0656,41.0656,4100.0
2005-04-27 14:30:00,52.77,52.77,52.76,52.76,3000.0,41.0811,41.0811,41.0733,41.0733,3000.0
2005-04-27 14:40:00,52.72,52.72,52.6,52.64,10100.0,41.0422,41.0422,40.9488,40.9799,10100.0
2005-04-27 14:50:00,52.65,52.73,52.65,52.73,6100.0,40.9877,41.05,40.9877,41.05,6100.0
2005-04-27 15:00:00,52.76,52.8,52.66,52.66,14800.0,41.0733,41.1045,40.9955,40.9955,14800.0
2005-04-27 15:10:00,52.65,52.78,52.65,52.76,6600.0,40.9877,41.0889,40.9877,41.0733,6600.0
2005-04-27 15:20:00,52.76,52.8,52.73,52.73,4600.0,41.0733,41.1045,41.05,41.05,4600.0
2005-04-27 15:30:00,52.72,52.72,52.65,52.7,9000.0,41.0422,41.0422,40.9877,41.0266,9000.0
2005-04-27 15:40:00,52.7,52.76,52.66,52.67,14600.0,41.0266,41.0733,40.9955,41.0033,14600.0
2005-04-27 15:50:00,52.67,52.7,52.63,52.64,14700.0,41.0033,41.0266,40.9721,40.9799,14700.0
2005-04-28 09:30:00,54.5,54.85,54.5,54.85,42900.0,42.4279,42.7004,42.4279,42.7004,42900.0
2005-04-28 09:40:00,54.86,54.86,53.89,53.89,33900.0,42.7082,42.7082,41.953,41.953,33900.0
2005-04-28 09:50:00,53.89,54.07,53.61,53.77,41700.0,41.953,42.0932,41.7351,41.8596,41700.0
2005-04-28 10:00:00,53.8,53.89,53.75,53.78,27400.0,41.883,41.953,41.8441,41.8674,27400.0
2005-04-28 10:10:00,53.78,54.22,53.78,54.1,50700.0,41.8674,42.2099,41.8674,42.1165,50700.0
2005-04-28 10:20:00,54.13,54.43,54.02,54.3,21400.0,42.1399,42.3734,42.0542,42.2722,21400.0
2005-04-28 10:30:00,54.31,54.5,54.24,54.25,45400.0,42.28,42.4279,42.2255,42.2333,45400.0
2005-04-28 10:40:00,54.24,54.24,54.06,54.19,18600.0,42.2255,42.2255,42.0854,42.1866,18600.0
2005-04-28 10:50:00,54.22,54.22,54.07,54.16,21100.0,42.2099,42.2099,42.0932,42.1632,21100.0
2005-04-28 11:00:00,54.1,54.2,54.05,54.14,28000.0,42.1165,42.1944,42.0776,42.1477,28000.0
2005-04-28 11:10:00,54.17,54.47,54.1,54.39,68900.0,42.171,42.4046,42.1165,42.3423,68900.0
2005-04-28 11:20:00,54.4,54.4,54.25,54.25,39900.0,42.3501,42.3501,42.2333,42.2333,39900.0
2005-04-28 11:30:00,54.25,54.35,54.2,54.25,49200.0,42.2333,42.3111,42.1944,42.2333,49200.0
2005-04-28 11:40:00,54.27,54.39,54.27,54.34,21000.0,42.2489,42.3423,42.2489,42.3034,21000.0
2005-04-28 11:50:00,54.34,54.4,54.34,54.36,20600.0,42.3034,42.3501,42.3034,42.3189,20600.0
2005-04-28 12:00:00,54.36,54.37,54.16,54.16,7700.0,42.3189,42.3267,42.1632,42.1632,7700.0
2005-04-28 12:10:00,54.18,54.18,54.0,54.03,19700.0,42.1788,42.1788,42.0387,42.062,19700.0
2005-04-28 12:20:00,54.01,54.13,54.0,54.13,9600.0,42.0465,42.1399,42.0387,42.1399,9600.0
2005-04-28 12:30:00,54.15,54.2,54.13,54.13,7500.0,42.1554,42.1944,42.1399,42.1399,7500.0
2005-04-28 12:40:00,54.16,54.27,54.16,54.18,27800.0,42.1632,42.2489,42.1632,42.1788,27800.0
2005-04-28 12:50:00,54.16,54.2,54.1,54.16,5600.0,42.1632,42.1944,42.1165,42.1632,5600.0
2005-04-28 13:00:00,54.16,54.16,54.1,54.12,2900.0,42.1632,42.1632,42.1165,42.1321,2900.0
2005-04-28 13:10:00,54.12,54.14,54.05,54.07,10400.0,42.1321,42.1477,42.0776,42.0932,10400.0
2005-04-28 13:20:00,54.07,54.12,54.06,54.08,12800.0,42.0932,42.1321,42.0854,42.101,12800.0
2005-04-28 13:30:00,54.09,54.09,54.08,54.09,5100.0,42.1087,42.1087,42.101,42.1087,5100.0
2005-04-28 13:40:00,54.09,54.09,54.03,54.04,22800.0,42.1087,42.1087,42.062,42.0698,22800.0
2005-04-28 13:50:00,54.04,54.14,54.04,54.07,17600.0,42.0698,42.1477,42.0698,42.0932,17600.0
2005-04-28 14:00:00,54.07,54.1,53.9,53.9,32400.0,42.0932,42.1165,41.9608,41.9608,32400.0
2005-04-28 14:10:00,53.91,53.96,53.89,53.93,14500.0,41.9686,42.0075,41.953,41.9842,14500.0
2005-04-28 14:20:00,53.93,53.93,53.65,53.65,15800.0,41.9842,41.9842,41.7662,41.7662,15800.0
2005-04-28 14:30:00,53.64,53.66,53.47,53.64,34000.0,41.7584,41.774,41.6261,41.7584,34000.0
2005-04-28 14:40:00,53.64,53.71,53.45,53.46,15900.0,41.7584,41.8129,41.6105,41.6183,15900.0
2005-04-28 14:50:00,53.45,53.5,53.31,53.44,22700.0,41.6105,41.6494,41.5015,41.6027,22700.0
2005-04-28 15:00:00,53.44,53.45,53.28,53.32,15400.0,41.6027,41.6105,41.4782,41.5093,15400.0
2005-04-28 15:10:00,53.33,53.43,53.32,53.38,22800.0,41.5171,41.5949,41.5093,41.556,22800.0
2005-04-28 15:20:00,53.36,53.48,53.33,53.38,19700.0,41.5404,41.6339,41.5171,41.556,19700.0
2005-04-28 15:30:00,53.38,53.46,53.08,53.14,27300.0,41.556,41.6183,41.3225,41.3692,27300.0
2005-04-28 15:40:00,53.15,53.34,53.12,53.16,21900.0,41.377,41.5249,41.3536,41.3847,21900.0
2005-04-28 15:50:00,53.16,53.29,53.16,53.25,30300.0,41.3847,41.4859,41.3847,41.4548,30300.0
2005-04-29 09:30:00,53.2,53.35,53.19,53.35,9100.0,41.4159,41.5327,41.4081,41.5327,9100.0
2005-04-29 09:40:00,53.45,53.78,53.43,53.71,19600.0,41.6105,41.8674,41.5949,41.8129,19600.0
2005-04-29 09:50:00,53.72,53.72,53.41,53.44,16900.0,41.8207,41.8207,41.5794,41.6027,16900.0
2005-04-29 10:00:00,53.44,53.56,53.25,53.29,26400.0,41.6027,41.6961,41.4548,41.4859,26400.0
2005-04-29 10:10:00,53.3,53.39,53.15,53.39,11400.0,41.4937,41.5638,41.377,41.5638,11400.0
2005-04-29 10:20:00,53.39,53.39,53.04,53.04,7800.0,41.5638,41.5638,41.2913,41.2913,7800.0
2005-04-29 10:30:00,53.04,53.04,52.8,52.82,18600.0,41.2913,41.2913,41.1045,41.1201,18600.0
2005-04-29 10:40:00,52.81,52.82,52.62,52.67,21300.0,41.1123,41.1201,40.9644,41.0033,21300.0
2005-04-29 10:50:00,52.67,52.75,52.58,52.71,12000.0,41.0033,41.0656,40.9332,41.0344,12000.0
2005-04-29 11:00:00,52.71,52.85,52.64,52.8,22800.0,41.0344,41.1434,40.9799,41.1045,22800.0
2005-04-29 11:10:00,52.78,52.8,52.62,52.7,14600.0,41.0889,41.1045,40.9644,41.0266,14600.0
2005-04-29 11:20:00,52.69,52.71,52.61,52.67,11000.0,41.0188,41.0344,40.9566,41.0033,11000.0
2005-04-29 11:30:00,52.64,52.68,52.6,52.62,9200.0,40.9799,41.0111,40.9488,40.9644,9200.0
2005-04-29 11:40:00,52.61,52.67,52.55,52.64,11200.0,40.9566,41.0033,40.9099,40.9799,11200.0
2005-04-29 11:50:00,52.61,52.69,52.61,52.67,9200.0,40.9566,41.0188,40.9566,41.0033,9200.0
2005-04-29 12:00:00,52.65,52.73,52.6,52.6,10800.0,40.9877,41.05,40.9488,40.9488,10800.0
2005-04-29 12:10:00,52.6,52.66,52.55,52.55,7200.0,40.9488,40.9955,40.9099,40.9099,7200.0
2005-04-29 12:20:00,52.56,52.62,52.5,52.5,5800.0,40.9176,40.9644,40.8709,40.8709,5800.0
2005-04-29 12:30:00,52.51,52.61,52.5,52.61,12200.0,40.8787,40.9566,40.8709,40.9566,12200.0
2005-04-29 12:40:00,52.64,52.8,52.64,52.77,16900.0,40.9799,41.1045,40.9799,41.0811,16900.0
2005-04-29 12:50:00,52.78,53.0,52.77,52.95,41800.0,41.0889,41.2602,41.0811,41.2213,41800.0
2005-04-29 13:00:00,52.92,53.1,52.87,53.04,19600.0,41.1979,41.338,41.159,41.2913,19600.0
2005-04-29 13:10:00,53.03,53.16,52.98,53.15,23500.0,41.2835,41.3847,41.2446,41.377,23500.0
2005-04-29 13:20:00,53.17,53.19,52.96,52.98,10600.0,41.3925,41.4081,41.229,41.2446,10600.0
2005-04-29 13:30:00,52.97,52.97,52.8,52.8,11400.0,41.2368,41.2368,41.1045,41.1045,11400.0
2005-04-29 13:40:00,52.8,52.81,52.77,52.8,8700.0,41.1045,41.1123,41.0811,41.1045,8700.0
2005-04-29 13:50:00,52.79,52.87,52.79,52.83,9200.0,41.0967,41.159,41.0967,41.1278,9200.0
2005-04-29 14:00:00,52.82,52.9,52.8,52.86,10400.0,41.1201,41.1823,41.1045,41.1512,10400.0
2005-04-29 14:10:00,52.85,52.88,52.8,52.83,8500.0,41.1434,41.1668,41.1045,41.1278,8500.0
2005-04-29 14:20:00,52.8,52.9,52.8,52.89,9000.0,41.1045,41.1823,41.1045,41.1745,9000.0
2005-04-29 14:30:00,52.88,53.19,52.88,53.02,34300.0,41.1668,41.4081,41.1668,41.2758,34300.0
2005-04-29 14:40:00,53.02,53.02,52.91,53.0,16900.0,41.2758,41.2758,41.1901,41.2602,16900.0
2005-04-29 14:50:00,53.0,53.0,52.89,52.92,14200.0,41.2602,41.2602,41.1745,41.1979,14200.0
2005-04-29 15:00:00,52.92,53.0,52.89,52.94,16300.0,41.1979,41.2602,41.1745,41.2135,16300.0
2005-04-29 15:10:00,52.94,53.0,52.92,52.97,15800.0,41.2135,41.2602,41.1979,41.2368,15800.0
2005-04-29 15:20:00,52.97,52.99,52.88,52.98,12600.0,41.2368,41.2524,41.1668,41.2446,12600.0
2005-04-29 15:30:00,52.98,52.99,52.91,52.92,20300.0,41.2446,41.2524,41.1901,41.1979,20300.0
2005-04-29 15:40:00,52.9,53.21,52.9,53.21,35200.0,41.1823,41.4237,41.1823,41.4237,35200.0
2005-04-29 15:50:00,53.21,53.23,52.98,52.98,50400.0,41.4237,41.4392,41.2446,41.2446,50400.0
2005-05-02 09:30:00,53.45,53.91,53.45,53.85,24100.0,41.6105,41.9686,41.6105,41.9219,24100.0
2005-05-02 09:40:00,53.88,54.31,53.88,54.31,25300.0,41.9453,42.28,41.9453,42.28,25300.0
2005-05-02 09:50:00,54.28,54.33,54.13,54.27,21800.0,42.2567,42.2956,42.1399,42.2489,21800.0
2005-05-02 10:00:00,54.28,54.29,54.16,54.28,39100.0,42.2567,42.2644,42.1632,42.2567,39100.0
2005-05-02 10:10:00,54.28,54.3,54.2,54.26,33700.0,42.2567,42.2722,42.1944,42.2411,33700.0
2005-05-02 10:20:00,54.26,54.5,54.26,54.49,38000.0,42.2411,42.4279,42.2411,42.4201,38000.0
2005-05-02 10:30:00,54.49,54.57,54.38,54.57,29000.0,42.4201,42.4824,42.3345,42.4824,29000.0
2005-05-02 10:40:00,54.58,54.9,54.58,54.76,32000.0,42.4902,42.7393,42.4902,42.6303,32000.0
2005-05-02 10:50:00,54.76,54.85,54.75,54.77,20800.0,42.6303,42.7004,42.6225,42.6381,20800.0
2005-05-02 11:00:00,54.77,54.78,54.65,54.76,15900.0,42.6381,42.6459,42.5447,42.6303,15900.0
2005-05-02 11:10:00,54.73,54.82,54.69,54.69,11900.0,42.607,42.677,42.5758,42.5758,11900.0
2005-05-02 11:20:00,54.65,54.81,54.6,54.62,14600.0,42.5447,42.6693,42.5058,42.5213,14600.0
2005-05-02 11:30:00,54.64,54.76,54.64,54.76,8900.0,42.5369,42.6303,42.5369,42.6303,8900.0
2005-05-02 11:40:00,54.79,54.8,54.73,54.76,13600.0,42.6537,42.6615,42.607,42.6303,13600.0
2005-05-02 11:50:00,54.77,54.79,54.65,54.68,13700.0,42.6381,42.6537,42.5447,42.5681,13700.0
2005-05-02 12:00:00,54.69,54.75,54.62,54.73,7900.0,42.5758,42.6225,42.5213,42.607,7900.0
2005-05-02 12:10:00,54.74,54.84,54.74,54.78,10600.0,42.6148,42.6926,42.6148,42.6459,10600.0
2005-05-02 12:20:00,54.81,54.92,54.78,54.91,10000.0,42.6693,42.7549,42.6459,42.7471,10000.0
2005-05-02 12:30:00,54.91,54.92,54.83,54.84,11200.0,42.7471,42.7549,42.6848,42.6926,11200.0
2005-05-02 12:40:00,54.89,54.89,54.74,54.81,10700.0,42.7315,42.7315,42.6148,42.6693,10700.0
2005-05-02 12:50:00,54.77,54.78,54.75,54.76,9600.0,42.6381,42.6459,42.6225,42.6303,9600.0
2005-05-02 13:00:00,54.76,54.77,54.71,54.75,7800.0,42.6303,42.6381,42.5914,42.6225,7800.0
2005-05-02 13:10:00,54.76,54.81,54.65,54.67,14300.0,42.6303,42.6693,42.5447,42.5603,14300.0
2005-05-02 13:20:00,54.68,54.76,54.67,54.76,9600.0,42.5681,42.6303,42.5603,42.6303,9600.0
2005-05-02 13:30:00,54.75,54.75,54.59,54.6,10700.0,42.6225,42.6225,42.498,42.5058,10700.0
2005-05-02 13:40:00,54.64,54.64,54.46,54.62,14700.0,42.5369,42.5369,42.3968,42.5213,14700.0
2005-05-02 13:50:00,54.6,54.7,54.6,54.67,13000.0,42.5058,42.5836,42.5058,42.5603,13000.0
2005-05-02 14:00:00,54.67,54.67,54.43,54.51,8000.0,42.5603,42.5603,42.3734,42.4357,8000.0
2005-05-02 14:10:00,54.52,54.67,54.51,54.63,15700.0,42.4435,42.5603,42.4357,42.5291,15700.0
2005-05-02 14:20:00,54.65,54.65,54.55,54.56,7200.0,42.5447,42.5447,42.4668,42.4746,7200.0
2005-05-02 14:30:00,54.57,54.81,54.55,54.81,12700.0,42.4824,42.6693,42.4668,42.6693,12700.0
2005-05-02 14:40:00,54.81,54.91,54.75,54.9,15800.0,42.6693,42.7471,42.6225,42.7393,15800.0
2005-05-02 14:50:00,54.9,54.95,54.86,54.95,13700.0,42.7393,42.7782,42.7082,42.7782,13700.0
2005-05-02 15:00:00,54.96,55.02,54.9,55.02,17400.0,42.786,42.8327,42.7393,42.8327,17400.0
2005-05-02 15:10:00,55.02,55.16,55.0,55.12,18000.0,42.8327,42.9417,42.8172,42.9106,18000.0
2005-05-02 15:20:00,55.12,55.17,55.07,55.17,15600.0,42.9106,42.9495,42.8717,42.9495,15600.0
2005-05-02 15:30:00,55.18,55.31,55.18,55.31,20500.0,42.9573,43.0585,42.9573,43.0585,20500.0
2005-05-02 15:40:00,55.32,55.37,55.27,55.37,26400.0,43.0663,43.1052,43.0274,43.1052,26400.0
2005-05-02 15:50:00,55.37,55.39,55.28,55.37,65600.0,43.1052,43.1208,43.0351,43.1052,65600.0
2005-05-03 09:30:00,55.46,55.5,55.38,55.38,12400.0,43.1753,43.2064,43.113,43.113,12400.0
2005-05-03 09:40:00,55.38,55.45,55.22,55.38,11300.0,43.113,43.1675,42.9884,43.113,11300.0
2005-05-03 09:50:00,55.34,55.58,55.29,55.48,12800.0,43.0819,43.2687,43.0429,43.1908,12800.0
2005-05-03 10:00:00,55.55,55.92,55.48,55.61,22300.0,43.2453,43.5334,43.1908,43.292,22300.0
2005-05-03 10:10:00,55.6,55.61,55.49,55.49,7400.0,43.2843,43.292,43.1986,43.1986,7400.0
2005-05-03 10:20:00,55.49,55.49,55.38,55.4,6500.0,43.1986,43.1986,43.113,43.1286,6500.0
2005-05-03 10:30:00,55.4,55.57,55.39,55.52,9000.0,43.1286,43.2609,43.1208,43.222,9000.0
2005-05-03 10:40:00,55.51,55.6,55.5,55.53,6700.0,43.2142,43.2843,43.2064,43.2298,6700.0
2005-05-03 10:50:00,55.52,55.53,55.51,55.53,5200.0,43.222,43.2298,43.2142,43.2298,5200.0
2005-05-03 11:00:00,55.52,55.52,55.44,55.44,9600.0,43.222,43.222,43.1597,43.1597,9600.0
2005-05-03 11:10:00,55.43,55.49,55.42,55.49,8900.0,43.1519,43.1986,43.1441,43.1986,8900.0
2005-05-03 11:20:00,55.5,55.65,55.5,55.65,5500.0,43.2064,43.3232,43.2064,43.3232,5500.0
2005-05-03 11:30:00,55.65,55.74,55.62,55.74,4800.0,43.3232,43.3933,43.2998,43.3933,4800.0
2005-05-03 11:40:00,55.74,55.78,55.67,55.68,6100.0,43.3933,43.4244,43.3388,43.3465,6100.0
2005-05-03 11:50:00,55.66,55.77,55.64,55.67,9000.0,43.331,43.4166,43.3154,43.3388,9000.0
2005-05-03 12:00:00,55.64,55.64,55.56,55.57,12000.0,43.3154,43.3154,43.2531,43.2609,12000.0
2005-05-03 12:10:00,55.6,55.66,55.58,55.66,3600.0,43.2843,43.331,43.2687,43.331,3600.0
2005-05-03 12:20:00,55.68,55.68,55.61,55.64,5700.0,43.3465,43.3465,43.292,43.3154,5700.0
2005-05-03 12:30:00,55.64,55.64,55.49,55.49,12500.0,43.3154,43.3154,43.1986,43.1986,12500.0
2005-05-03 12:40:00,55.5,55.58,55.49,55.53,12400.0,43.2064,43.2687,43.1986,43.2298,12400.0
2005-05-03 12:50:00,55.53,55.58,55.46,55.53,9500.0,43.2298,43.2687,43.1753,43.2298,9500.0
2005-05-03 13:00:00,55.53,55.54,55.49,55.52,7900.0,43.2298,43.2376,43.1986,43.222,7900.0
2005-05-03 13:10:00,55.58,55.65,55.56,55.65,5900.0,43.2687,43.3232,43.2531,43.3232,5900.0
2005-05-03 13:20:00,55.65,55.69,55.63,55.69,7500.0,43.3232,43.3543,43.3076,43.3543,7500.0
2005-05-03 13:30:00,55.68,55.68,55.64,55.66,6800.0,43.3465,43.3465,43.3154,43.331,6800.0
2005-05-03 13:40:00,55.65,55.74,55.65,55.72,9200.0,43.3232,43.3933,43.3232,43.3777,9200.0
2005-05-03 13:50:00,55.72,55.85,55.71,55.83,10800.0,43.3777,43.4789,43.3699,43.4633,10800.0
2005-05-03 14:00:00,55.84,55.85,55.76,55.76,6300.0,43.4711,43.4789,43.4088,43.4088,6300.0
2005-05-03 14:10:00,55.76,55.86,55.62,55.62,18100.0,43.4088,43.4867,43.2998,43.2998,18100.0
2005-05-03 14:20:00,55.55,55.71,55.47,55.6,17600.0,43.2453,43.3699,43.1831,43.2843,17600.0
2005-05-03 14:30:00,55.58,56.0,55.58,56.0,22600.0,43.2687,43.5957,43.2687,43.5957,22600.0
2005-05-03 14:40:00,56.01,56.03,55.79,55.8,18700.0,43.6034,43.619,43.4322,43.44,18700.0
2005-05-03 14:50:00,55.81,55.94,55.76,55.81,12500.0,43.4477,43.549,43.4088,43.4477,12500.0
2005-05-03 15:00:00,55.82,55.83,55.36,55.41,15100.0,43.4555,43.4633,43.0974,43.1364,15100.0
2005-05-03 15:10:00,55.39,55.48,55.33,55.39,18600.0,43.1208,43.1908,43.0741,43.1208,18600.0
2005-05-03 15:20:00,55.39,55.53,55.36,55.48,20800.0,43.1208,43.2298,43.0974,43.1908,20800.0
2005-05-03 15:30:00,55.48,55.5,55.3,55.35,17900.0,43.1908,43.2064,43.0507,43.0896,17900.0
2005-05-03 15:40:00,55.35,55.43,55.29,55.43,12500.0,43.0896,43.1519,43.0429,43.1519,12500.0
2005-05-03 15:50:00,55.4,55.4,55.23,55.36,42800.0,43.1286,43.1286,42.9962,43.0974,42800.0
2005-05-04 09:30:00,55.38,55.38,55.15,55.28,12700.0,43.113,43.113,42.9339,43.0351,12700.0
2005-05-04 09:40:00,55.29,55.34,55.12,55.14,6600.0,43.0429,43.0819,42.9106,42.9262,6600.0
2005-05-04 09:50:00,55.15,55.22,55.05,55.16,7700.0,42.9339,42.9884,42.8561,42.9417,7700.0
2005-05-04 10:00:00,55.16,55.3,55.16,55.22,20700.0,42.9417,43.0507,42.9417,42.9884,20700.0
2005-05-04 10:10:00,55.22,55.31,55.21,55.29,8100.0,42.9884,43.0585,42.9807,43.0429,8100.0
2005-05-04 10:20:00,55.29,55.52,55.28,55.52,8800.0,43.0429,43.222,43.0351,43.222,8800.0
2005-05-04 10:30:00,55.53,55.66,55.53,55.58,17000.0,43.2298,43.331,43.2298,43.2687,17000.0
2005-05-04 10:40:00,55.59,55.62,55.46,55.46,11500.0,43.2765,43.2998,43.1753,43.1753,11500.0
2005-05-04 10:50:00,55.46,55.46,55.36,55.41,4200.0,43.1753,43.1753,43.0974,43.1364,4200.0
2005-05-04 11:00:00,55.42,55.51,55.42,55.47,3500.0,43.1441,43.2142,43.1441,43.1831,3500.0
2005-05-04 11:10:00,55.5,55.51,55.43,55.51,3700.0,43.2064,43.2142,43.1519,43.2142,3700.0
2005-05-04 11:20:00,55.48,55.59,55.48,55.55,10600.0,43.1908,43.2765,43.1908,43.2453,10600.0
2005-05-04 11:30:00,55.56,55.61,55.55,55.61,7800.0,43.2531,43.292,43.2453,43.292,7800.0
2005-05-04 11:40:00,55.64,55.75,55.63,55.7,5400.0,43.3154,43.401,43.3076,43.3621,5400.0
2005-05-04 11:50:00,55.69,55.69,55.59,55.59,2600.0,43.3543,43.3543,43.2765,43.2765,2600.0
2005-05-04 12:00:00,55.59,55.59,55.47,55.47,10300.0,43.2765,43.2765,43.1831,43.1831,10300.0
2005-05-04 12:10:00,55.47,55.49,55.43,55.45,9200.0,43.1831,43.1986,43.1519,43.1675,9200.0
2005-05-04 12:20:00,55.45,55.5,55.4,55.5,12500.0,43.1675,43.2064,43.1286,43.2064,12500.0
2005-05-04 12:30:00,55.5,55.51,55.48,55.51,3600.0,43.2064,43.2142,43.1908,43.2142,3600.0
2005-05-04 12:40:00,55.5,55.55,55.5,55.55,5100.0,43.2064,43.2453,43.2064,43.2453,5100.0
2005-05-04 12:50:00,55.55,55.58,55.53,55.57,1400.0,43.2453,43.2687,43.2298,43.2609,1400.0
2005-05-04 13:00:00,55.58,55.68,55.56,55.65,7600.0,43.2687,43.3465,43.2531,43.3232,7600.0
2005-05-04 13:10:00,55.66,55.68,55.65,55.66,3300.0,43.331,43.3465,43.3232,43.331,3300.0
2005-05-04 13:20:00,55.64,55.65,55.64,55.65,2600.0,43.3154,43.3232,43.3154,43.3232,2600.0
2005-05-04 13:30:00,55.65,55.65,55.59,55.62,6300.0,43.3232,43.3232,43.2765,43.2998,6300.0
2005-05-04 13:40:00,55.62,55.74,55.61,55.74,8400.0,43.2998,43.3933,43.292,43.3933,8400.0
2005-05-04 13:50:00,55.73,55.95,55.7,55.9,16400.0,43.3855,43.5567,43.3621,43.5178,16400.0
2005-05-04 14:00:00,55.93,55.94,55.8,55.81,4300.0,43.5412,43.549,43.44,43.4477,4300.0
2005-05-04 14:10:00,55.8,55.88,55.78,55.88,8500.0,43.44,43.5022,43.4244,43.5022,8500.0
2005-05-04 14:20:00,55.88,55.95,55.79,55.8,2500.0,43.5022,43.5567,43.4322,43.44,2500.0
2005-05-04 14:30:00,55.75,55.85,55.74,55.79,4800.0,43.401,43.4789,43.3933,43.4322,4800.0
2005-05-04 14:40:00,55.8,55.96,55.8,55.89,17600.0,43.44,43.5645,43.44,43.51,17600.0
2005-05-04 14:50:00,55.89,55.93,55.88,55.91,6300.0,43.51,43.5412,43.5022,43.5256,6300.0
2005-05-04 15:00:00,55.91,55.93,55.87,55.87,8700.0,43.5256,43.5412,43.4945,43.4945,8700.0
2005-05-04 15:10:00,55.87,56.01,55.86,56.0,4300.0,43.4945,43.6034,43.4867,43.5957,4300.0
2005-05-04 15:20:00,56.0,56.08,56.0,56.08,5300.0,43.5957,43.6579,43.5957,43.6579,5300.0
2005-05-04 15:30:00,56.08,56.1,56.02,56.02,5000.0,43.6579,43.6735,43.6112,43.6112,5000.0
2005-05-04 15:40:00,56.02,56.04,55.98,56.04,10500.0,43.6112,43.6268,43.5801,43.6268,10500.0
2005-05-04 15:50:00,56.06,56.06,55.93,55.94,12300.0,43.6424,43.6424,43.5412,43.549,12300.0
2005-05-05 09:30:00,55.9,56.2,55.81,56.2,10900.0,43.5178,43.7514,43.4477,43.7514,10900.0
2005-05-05 09:40:00,56.2,56.49,56.2,56.28,8000.0,43.7514,43.9771,43.7514,43.8136,8000.0
2005-05-05 09:50:00,56.32,56.43,56.3,56.31,2900.0,43.8448,43.9304,43.8292,43.837,2900.0
2005-05-05 10:00:00,56.37,56.59,56.37,56.56,6900.0,43.8837,44.055,43.8837,44.0316,6900.0
2005-05-05 10:10:00,56.56,56.58,56.42,56.43,15400.0,44.0316,44.0472,43.9226,43.9304,15400.0
2005-05-05 10:20:00,56.42,56.44,56.34,56.43,6300.0,43.9226,43.9382,43.8604,43.9304,6300.0
2005-05-05 10:30:00,56.38,56.43,56.35,56.43,3700.0,43.8915,43.9304,43.8681,43.9304,3700.0
2005-05-05 10:40:00,56.4,56.5,56.4,56.47,3700.0,43.9071,43.9849,43.9071,43.9616,3700.0
2005-05-05 10:50:00,56.48,56.5,56.45,56.47,9800.0,43.9693,43.9849,43.946,43.9616,9800.0
2005-05-05 11:00:00,56.46,56.5,56.46,56.48,2500.0,43.9538,43.9849,43.9538,43.9693,2500.0
2005-05-05 11:10:00,56.5,56.5,56.45,56.48,1700.0,43.9849,43.9849,43.946,43.9693,1700.0
2005-05-05 11:20:00,56.44,56.44,56.29,56.3,2000.0,43.9382,43.9382,43.8214,43.8292,2000.0
2005-05-05 11:30:00,56.28,56.35,56.28,56.35,2200.0,43.8136,43.8681,43.8136,43.8681,2200.0
2005-05-05 11:40:00,56.35,56.4,56.35,56.39,1200.0,43.8681,43.9071,43.8681,43.8993,1200.0
2005-05-05 11:50:00,56.4,56.42,56.38,56.42,1100.0,43.9071,43.9226,43.8915,43.9226,1100.0
2005-05-05 12:00:00,56.43,56.43,56.38,56.39,4500.0,43.9304,43.9304,43.8915,43.8993,4500.0
2005-05-05 12:10:00,56.38,56.38,56.37,56.37,400.0,43.8915,43.8915,43.8837,43.8837,400.0
2005-05-05 12:20:00,56.37,56.37,56.34,56.34,1200.0,43.8837,43.8837,43.8604,43.8604,1200.0
2005-05-05 12:30:00,56.34,56.34,56.28,56.28,4600.0,43.8604,43.8604,43.8136,43.8136,4600.0
2005-05-05 12:40:00,56.22,56.22,55.99,55.99,14700.0,43.7669,43.7669,43.5879,43.5879,14700.0
2005-05-05 12:50:00,55.97,56.04,55.9,55.9,5000.0,43.5723,43.6268,43.5178,43.5178,5000.0
2005-05-05 13:00:00,55.83,55.95,55.75,55.95,14600.0,43.4633,43.5567,43.401,43.5567,14600.0
2005-05-05 13:10:00,55.95,55.98,55.85,55.86,5600.0,43.5567,43.5801,43.4789,43.4867,5600.0
2005-05-05 13:20:00,55.87,55.91,55.82,55.85,2800.0,43.4945,43.5256,43.4555,43.4789,2800.0
2005-05-05 13:30:00,55.9,56.17,55.9,56.17,6100.0,43.5178,43.728,43.5178,43.728,6100.0
2005-05-05 13:40:00,56.2,56.2,55.97,56.08,8400.0,43.7514,43.7514,43.5723,43.6579,8400.0
2005-05-05 13:50:00,56.09,56.09,55.95,55.98,5300.0,43.6657,43.6657,43.5567,43.5801,5300.0
2005-05-05 14:00:00,55.98,56.05,55.97,56.0,3200.0,43.5801,43.6346,43.5723,43.5957,3200.0
2005-05-05 14:10:00,56.01,56.06,55.99,56.04,3400.0,43.6034,43.6424,43.5879,43.6268,3400.0
2005-05-05 14:20:00,56.05,56.05,55.94,55.94,5600.0,43.6346,43.6346,43.549,43.549,5600.0
2005-05-05 14:30:00,55.94,56.0,55.91,55.93,8700.0,43.549,43.5957,43.5256,43.5412,8700.0
2005-05-05 14:40:00,55.92,55.94,55.88,55.92,5200.0,43.5334,43.549,43.5022,43.5334,5200.0
2005-05-05 14:50:00,55.91,55.91,55.85,55.89,5800.0,43.5256,43.5256,43.4789,43.51,5800.0
2005-05-05 15:00:00,55.89,55.95,55.86,55.95,7000.0,43.51,43.5567,43.4867,43.5567,7000.0
2005-05-05 15:10:00,55.94,56.04,55.94,55.99,5800.0,43.549,43.6268,43.549,43.5879,5800.0
2005-05-05 15:20:00,56.0,56.02,55.97,55.99,7400.0,43.5957,43.6112,43.5723,43.5879,7400.0
2005-05-05 15:30:00,55.99,56.14,55.96,56.04,12600.0,43.5879,43.7047,43.5645,43.6268,12600.0
2005-05-05 15:40:00,56.02,56.06,55.95,55.96,10100.0,43.6112,43.6424,43.5567,43.5645,10100.0
2005-05-05 15:50:00,55.96,56.03,55.95,55.95,10200.0,43.5645,43.619,43.5567,43.5567,10200.0
2005-05-06 09:30:00,56.06,56.2,55.96,55.98,8100.0,43.6424,43.7514,43.5645,43.5801,8100.0
2005-05-06 09:40:00,56.05,56.22,56.05,56.14,8900.0,43.6346,43.7669,43.6346,43.7047,8900.0
2005-05-06 09:50:00,56.13,56.23,56.05,56.23,6700.0,43.6969,43.7747,43.6346,43.7747,6700.0
2005-05-06 10:00:00,56.27,56.33,56.24,56.24,2600.0,43.8059,43.8526,43.7825,43.7825,2600.0
2005-05-06 10:10:00,56.19,56.23,56.11,56.12,4700.0,43.7436,43.7747,43.6813,43.6891,4700.0
2005-05-06 10:20:00,56.07,56.33,56.07,56.31,5600.0,43.6502,43.8526,43.6502,43.837,5600.0
2005-05-06 10:30:00,56.32,56.35,56.25,56.33,5200.0,43.8448,43.8681,43.7903,43.8526,5200.0
2005-05-06 10:40:00,56.33,56.34,56.16,56.16,2300.0,43.8526,43.8604,43.7202,43.7202,2300.0
2005-05-06 10:50:00,56.15,56.33,56.13,56.33,3300.0,43.7124,43.8526,43.6969,43.8526,3300.0
2005-05-06 11:00:00,56.31,56.41,56.31,56.41,1700.0,43.837,43.9148,43.837,43.9148,1700.0
2005-05-06 11:10:00,56.42,56.5,56.41,56.5,6200.0,43.9226,43.9849,43.9148,43.9849,6200.0
2005-05-06 11:20:00,56.5,56.5,56.36,56.36,3700.0,43.9849,43.9849,43.8759,43.8759,3700.0
2005-05-06 11:30:00,56.36,56.53,56.32,56.53,3900.0,43.8759,44.0083,43.8448,44.0083,3900.0
2005-05-06 11:40:00,56.51,56.56,56.45,56.45,4400.0,43.9927,44.0316,43.946,43.946,4400.0
2005-05-06 11:50:00,56.47,56.48,56.29,56.29,4200.0,43.9616,43.9693,43.8214,43.8214,4200.0
2005-05-06 12:00:00,56.34,56.39,56.2,56.2,3500.0,43.8604,43.8993,43.7514,43.7514,3500.0
2005-05-06 12:10:00,56.26,56.35,56.23,56.34,4000.0,43.7981,43.8681,43.7747,43.8604,4000.0
2005-05-06 12:20:00,56.35,56.44,56.33,56.44,5600.0,43.8681,43.9382,43.8526,43.9382,5600.0
2005-05-06 12:30:00,56.41,56.42,56.33,56.34,3500.0,43.9148,43.9226,43.8526,43.8604,3500.0
2005-05-06 12:40:00,56.34,56.34,56.25,56.33,2500.0,43.8604,43.8604,43.7903,43.8526,2500.0
2005-05-06 12:50:00,56.33,56.39,56.31,56.39,1000.0,43.8526,43.8993,43.837,43.8993,1000.0
2005-05-06 13:00:00,56.41,56.53,56.41,56.53,3500.0,43.9148,44.0083,43.9148,44.0083,3500.0
2005-05-06 13:10:00,56.52,56.53,56.47,56.53,3400.0,44.0005,44.0083,43.9616,44.0083,3400.0
2005-05-06 13:20:00,56.52,56.64,56.52,56.64,3100.0,44.0005,44.0939,44.0005,44.0939,3100.0
2005-05-06 13:30:00,56.65,56.72,56.53,56.72,3600.0,44.1017,44.1562,44.0083,44.1562,3600.0
2005-05-06 13:40:00,56.71,56.71,56.62,56.64,2200.0,44.1484,44.1484,44.0783,44.0939,2200.0
2005-05-06 13:50:00,56.64,56.66,56.58,56.6,3100.0,44.0939,44.1095,44.0472,44.0628,3100.0
2005-05-06 14:00:00,56.6,56.81,56.6,56.77,4300.0,44.0628,44.2262,44.0628,44.1951,4300.0
2005-05-06 14:10:00,56.76,56.83,56.7,56.8,4000.0,44.1873,44.2418,44.1406,44.2185,4000.0
2005-05-06 14:20:00,56.81,56.82,56.72,56.72,3300.0,44.2262,44.234,44.1562,44.1562,3300.0
2005-05-06 14:30:00,56.71,56.77,56.7,56.77,2500.0,44.1484,44.1951,44.1406,44.1951,2500.0
2005-05-06 14:40:00,56.73,56.73,56.63,56.66,4200.0,44.164,44.164,44.0861,44.1095,4200.0
2005-05-06 14:50:00,56.62,56.64,56.56,56.62,7600.0,44.0783,44.0939,44.0316,44.0783,7600.0
2005-05-06 15:00:00,56.62,56.68,56.53,56.6,11200.0,44.0783,44.125,44.0083,44.0628,11200.0
2005-05-06 15:10:00,56.6,56.64,56.55,56.64,5700.0,44.0628,44.0939,44.0238,44.0939,5700.0
2005-05-06 15:20:00,56.63,56.64,56.54,56.56,7500.0,44.0861,44.0939,44.016,44.0316,7500.0
2005-05-06 15:30:00,56.56,56.56,56.49,56.51,9800.0,44.0316,44.0316,43.9771,43.9927,9800.0
2005-05-06 15:40:00,56.51,56.63,56.5,56.63,10500.0,43.9927,44.0861,43.9849,44.0861,10500.0
2005-05-06 15:50:00,56.61,56.61,56.43,56.44,16100.0,44.0705,44.0705,43.9304,43.9382,16100.0
2005-05-09 09:30:00,56.6,56.65,56.55,56.55,4400.0,44.0628,44.1017,44.0238,44.0238,4400.0
2005-05-09 09:40:00,56.65,56.7,56.42,56.42,4200.0,44.1017,44.1406,43.9226,43.9226,4200.0
2005-05-09 09:50:00,56.43,56.44,56.26,56.36,2700.0,43.9304,43.9382,43.7981,43.8759,2700.0
2005-05-09 10:00:00,56.36,56.46,56.31,56.37,5100.0,43.8759,43.9538,43.837,43.8837,5100.0
2005-05-09 10:10:00,56.36,56.36,56.21,56.27,2300.0,43.8759,43.8759,43.7591,43.8059,2300.0
2005-05-09 10:20:00,56.32,56.35,56.27,56.31,5000.0,43.8448,43.8681,43.8059,43.837,5000.0
2005-05-09 10:30:00,56.31,56.35,56.26,56.32,5300.0,43.837,43.8681,43.7981,43.8448,5300.0
2005-05-09 10:40:00,56.33,56.34,56.17,56.34,3600.0,43.8526,43.8604,43.728,43.8604,3600.0
2005-05-09 10:50:00,56.29,56.36,56.26,56.32,4400.0,43.8214,43.8759,43.7981,43.8448,4400.0
2005-05-09 11:00:00,56.26,56.47,56.26,56.45,3300.0,43.7981,43.9616,43.7981,43.946,3300.0
2005-05-09 11:10:00,56.42,56.52,56.35,56.52,3500.0,43.9226,44.0005,43.8681,44.0005,3500.0
2005-05-09 11:20:00,56.53,56.56,56.49,56.54,3300.0,44.0083,44.0316,43.9771,44.016,3300.0
2005-05-09 11:30:00,56.55,56.65,56.55,56.58,3000.0,44.0238,44.1017,44.0238,44.0472,3000.0
2005-05-09 11:40:00,56.63,56.63,56.53,56.54,2500.0,44.0861,44.0861,44.0083,44.016,2500.0
2005-05-09 11:50:00,56.54,56.58,56.47,56.58,1400.0,44.016,44.0472,43.9616,44.0472,1400.0
2005-05-09 12:00:00,56.56,56.61,56.5,56.56,4800.0,44.0316,44.0705,43.9849,44.0316,4800.0
2005-05-09 12:10:00,56.56,56.59,56.52,56.56,3300.0,44.0316,44.055,44.0005,44.0316,3300.0
2005-05-09 12:20:00,56.53,56.54,56.49,56.5,1200.0,44.0083,44.016,43.9771,43.9849,1200.0
2005-05-09 12:30:00,56.48,56.57,56.48,56.53,4400.0,43.9693,44.0394,43.9693,44.0083,4400.0
2005-05-09 12:40:00,56.5,56.57,56.5,56.53,2900.0,43.9849,44.0394,43.9849,44.0083,2900.0
2005-05-09 12:50:00,56.53,56.53,56.44,56.5,8600.0,44.0083,44.0083,43.9382,43.9849,8600.0
2005-05-09 13:00:00,56.49,56.51,56.47,56.51,6300.0,43.9771,43.9927,43.9616,43.9927,6300.0
2005-05-09 13:10:00,56.49,56.49,56.41,56.41,1700.0,43.9771,43.9771,43.9148,43.9148,1700.0
2005-05-09 13:20:00,56.39,56.44,56.39,56.44,6000.0,43.8993,43.9382,43.8993,43.9382,6000.0
2005-05-09 13:30:00,56.48,56.52,56.46,56.49,4600.0,43.9693,44.0005,43.9538,43.9771,4600.0
2005-05-09 13:40:00,56.45,56.51,56.45,56.48,3700.0,43.946,43.9927,43.946,43.9693,3700.0
2005-05-09 13:50:00,56.48,56.56,56.47,56.49,4900.0,43.9693,44.0316,43.9616,43.9771,4900.0
2005-05-09 14:00:00,56.5,56.5,56.35,56.35,7700.0,43.9849,43.9849,43.8681,43.8681,7700.0
2005-05-09 14:10:00,56.35,56.45,56.31,56.39,4100.0,43.8681,43.946,43.837,43.8993,4100.0
2005-05-09 14:20:00,56.35,56.37,56.23,56.23,8200.0,43.8681,43.8837,43.7747,43.7747,8200.0
2005-05-09 14:30:00,56.22,56.25,56.21,56.25,6500.0,43.7669,43.7903,43.7591,43.7903,6500.0
2005-05-09 14:40:00,56.27,56.36,56.25,56.35,4900.0,43.8059,43.8759,43.7903,43.8681,4900.0
2005-05-09 14:50:00,56.35,56.44,56.31,56.44,6100.0,43.8681,43.9382,43.837,43.9382,6100.0
2005-05-09 15:00:00,56.43,56.43,56.3,56.3,6700.0,43.9304,43.9304,43.8292,43.8292,6700.0
2005-05-09 15:10:00,56.29,56.31,56.23,56.28,5100.0,43.8214,43.837,43.7747,43.8136,5100.0
2005-05-09 15:20:00,56.28,56.37,56.28,56.36,7400.0,43.8136,43.8837,43.8136,43.8759,7400.0
2005-05-09 15:30:00,56.35,56.48,56.34,56.47,12600.0,43.8681,43.9693,43.8604,43.9616,12600.0
2005-05-09 15:40:00,56.47,56.59,56.47,56.57,11600.0,43.9616,44.055,43.9616,44.0394,11600.0
2005-05-09 15:50:00,56.57,56.66,56.57,56.64,19900.0,44.0394,44.1095,44.0394,44.0939,19900.0
2005-05-10 09:30:00,56.69,56.69,56.33,56.33,7200.0,44.1328,44.1328,43.8526,43.8526,7200.0
2005-05-10 09:40:00,56.33,56.33,56.23,56.25,3600.0,43.8526,43.8526,43.7747,43.7903,3600.0
2005-05-10 09:50:00,56.3,56.3,56.02,56.05,7000.0,43.8292,43.8292,43.6112,43.6346,7000.0
2005-05-10 10:00:00,56.0,56.05,56.0,56.05,6900.0,43.5957,43.6346,43.5957,43.6346,6900.0
2005-05-10 10:10:00,56.05,56.09,55.99,55.99,7100.0,43.6346,43.6657,43.5879,43.5879,7100.0
2005-05-10 10:20:00,55.97,56.07,55.88,56.07,5700.0,43.5723,43.6502,43.5022,43.6502,5700.0
2005-05-10 10:30:00,56.08,56.14,56.05,56.12,3500.0,43.6579,43.7047,43.6346,43.6891,3500.0
2005-05-10 10:40:00,56.11,56.12,55.99,56.03,4500.0,43.6813,43.6891,43.5879,43.619,4500.0
2005-05-10 10:50:00,56.03,56.03,55.99,55.99,2500.0,43.619,43.619,43.5879,43.5879,2500.0
2005-05-10 11:00:00,56.01,56.1,55.97,56.09,4600.0,43.6034,43.6735,43.5723,43.6657,4600.0
2005-05-10 11:10:00,56.09,56.14,56.07,56.14,2600.0,43.6657,43.7047,43.6502,43.7047,2600.0
2005-05-10 11:20:00,56.14,56.14,56.0,56.0,2500.0,43.7047,43.7047,43.5957,43.5957,2500.0
2005-05-10 11:30:00,56.0,56.07,56.0,56.07,2200.0,43.5957,43.6502,43.5957,43.6502,2200.0
2005-05-10 11:40:00,56.1,56.18,56.06,56.1,4900.0,43.6735,43.7358,43.6424,43.6735,4900.0
2005-05-10 11:50:00,56.07,56.07,55.98,55.98,2800.0,43.6502,43.6502,43.5801,43.5801,2800.0
2005-05-10 12:00:00,55.98,56.01,55.97,55.97,2100.0,43.5801,43.6034,43.5723,43.5723,2100.0
2005-05-10 12:10:00,55.97,56.02,55.96,56.02,2800.0,43.5723,43.6112,43.5645,43.6112,2800.0
2005-05-10 12:20:00,56.02,56.02,55.96,55.99,3500.0,43.6112,43.6112,43.5645,43.5879,3500.0
2005-05-10 12:30:00,55.99,55.99,55.95,55.95,1500.0,43.5879,43.5879,43.5567,43.5567,1500.0
2005-05-10 12:40:00,55.94,56.05,55.94,56.05,5600.0,43.549,43.6346,43.549,43.6346,5600.0
2005-05-10 12:50:00,56.04,56.14,56.04,56.08,1500.0,43.6268,43.7047,43.6268,43.6579,1500.0
2005-05-10 13:00:00,56.06,56.06,55.98,56.02,3000.0,43.6424,43.6424,43.5801,43.6112,3000.0
2005-05-10 13:10:00,56.02,56.07,56.01,56.03,3900.0,43.6112,43.6502,43.6034,43.619,3900.0
2005-05-10 13:20:00,56.05,56.19,56.05,56.19,4400.0,43.6346,43.7436,43.6346,43.7436,4400.0
2005-05-10 13:30:00,56.19,56.24,56.09,56.2,4700.0,43.7436,43.7825,43.6657,43.7514,4700.0
2005-05-10 13:40:00,56.2,56.2,56.17,56.17,3400.0,43.7514,43.7514,43.728,43.728,3400.0
2005-05-10 13:50:00,56.15,56.19,56.12,56.19,2600.0,43.7124,43.7436,43.6891,43.7436,2600.0
2005-05-10 14:00:00,56.2,56.22,56.06,56.06,4400.0,43.7514,43.7669,43.6424,43.6424,4400.0
2005-05-10 14:10:00,56.07,56.12,55.97,56.05,7200.0,43.6502,43.6891,43.5723,43.6346,7200.0
2005-05-10 14:20:00,56.06,56.07,55.99,56.0,4400.0,43.6424,43.6502,43.5879,43.5957,4400.0
2005-05-10 14:30:00,55.99,56.01,55.89,55.89,10200.0,43.5879,43.6034,43.51,43.51,10200.0
2005-05-10 14:40:00,55.88,55.88,55.75,55.84,9700.0,43.5022,43.5022,43.401,43.4711,9700.0
2005-05-10 14:50:00,55.83,55.87,55.8,55.87,15500.0,43.4633,43.4945,43.44,43.4945,15500.0
2005-05-10 15:00:00,55.85,55.85,55.78,55.82,6100.0,43.4789,43.4789,43.4244,43.4555,6100.0
2005-05-10 15:10:00,55.81,55.84,55.79,55.82,10100.0,43.4477,43.4711,43.4322,43.4555,10100.0
2005-05-10 15:20:00,55.84,55.89,55.81,55.89,17700.0,43.4711,43.51,43.4477,43.51,17700.0
2005-05-10 15:30:00,55.88,55.98,55.88,55.96,48700.0,43.5022,43.5801,43.5022,43.5645,48700.0
2005-05-10 15:40:00,55.97,56.22,55.97,56.2,33700.0,43.5723,43.7669,43.5723,43.7514,33700.0
2005-05-10 15:50:00,56.2,56.22,56.11,56.12,29700.0,43.7514,43.7669,43.6813,43.6891,29700.0
2005-05-11 09:30:00,56.16,56.16,55.99,55.99,9200.0,43.7202,43.7202,43.5879,43.5879,9200.0
2005-05-11 09:40:00,55.99,56.04,55.85,55.85,7400.0,43.5879,43.6268,43.4789,43.4789,7400.0
2005-05-11 09:50:00,55.85,55.86,55.8,55.8,5000.0,43.4789,43.4867,43.44,43.44,5000.0
2005-05-11 10:00:00,55.8,55.99,55.8,55.8,4400.0,43.44,43.5879,43.44,43.44,4400.0
2005-05-11 10:10:00,55.77,55.78,55.68,55.69,4000.0,43.4166,43.4244,43.3465,43.3543,4000.0
2005-05-11 10:20:00,55.69,55.73,55.65,55.67,4200.0,43.3543,43.3855,43.3232,43.3388,4200.0
2005-05-11 10:30:00,55.69,55.79,55.62,55.71,14600.0,43.3543,43.4322,43.2998,43.3699,14600.0
2005-05-11 10:40:00,55.67,55.77,55.64,55.64,8200.0,43.3388,43.4166,43.3154,43.3154,8200.0
2005-05-11 10:50:00,55.63,55.63,55.43,55.48,7400.0,43.3076,43.3076,43.1519,43.1908,7400.0
2005-05-11 11:00:00,55.45,55.52,55.42,55.44,6700.0,43.1675,43.222,43.1441,43.1597,6700.0
2005-05-11 11:10:00,55.49,55.49,55.32,55.41,9000.0,43.1986,43.1986,43.0663,43.1364,9000.0
2005-05-11 11:20:00,55.42,55.5,55.41,55.5,5600.0,43.1441,43.2064,43.1364,43.2064,5600.0
2005-05-11 11:30:00,55.51,55.6,55.51,55.56,6400.0,43.2142,43.2843,43.2142,43.2531,6400.0
2005-05-11 11:40:00,55.56,55.61,55.56,55.6,9100.0,43.2531,43.292,43.2531,43.2843,9100.0
2005-05-11 11:50:00,55.6,55.6,55.52,55.55,5700.0,43.2843,43.2843,43.222,43.2453,5700.0
2005-05-11 12:00:00,55.55,55.61,55.35,55.51,14300.0,43.2453,43.292,43.0896,43.2142,14300.0
2005-05-11 12:10:00,55.51,55.67,55.38,55.58,13000.0,43.2142,43.3388,43.113,43.2687,13000.0
2005-05-11 12:20:00,55.62,55.64,55.53,55.54,6200.0,43.2998,43.3154,43.2298,43.2376,6200.0
2005-05-11 12:30:00,55.55,55.55,55.46,55.47,2700.0,43.2453,43.2453,43.1753,43.1831,2700.0
2005-05-11 12:40:00,55.5,55.58,55.49,55.5,5200.0,43.2064,43.2687,43.1986,43.2064,5200.0
2005-05-11 12:50:00,55.51,55.53,55.5,55.52,3400.0,43.2142,43.2298,43.2064,43.222,3400.0
2005-05-11 13:00:00,55.51,55.55,55.5,55.55,9400.0,43.2142,43.2453,43.2064,43.2453,9400.0
2005-05-11 13:10:00,55.57,55.67,55.56,55.63,4200.0,43.2609,43.3388,43.2531,43.3076,4200.0
2005-05-11 13:20:00,55.62,55.62,55.59,55.6,3000.0,43.2998,43.2998,43.2765,43.2843,3000.0
2005-05-11 13:30:00,55.6,55.73,55.59,55.67,8500.0,43.2843,43.3855,43.2765,43.3388,8500.0
2005-05-11 13:40:00,55.64,55.64,55.55,55.56,10400.0,43.3154,43.3154,43.2453,43.2531,10400.0
2005-05-11 13:50:00,55.57,55.59,55.51,55.59,7000.0,43.2609,43.2765,43.2142,43.2765,7000.0
2005-05-11 14:00:00,55.58,55.82,55.58,55.82,7900.0,43.2687,43.4555,43.2687,43.4555,7900.0
2005-05-11 14:10:00,55.83,55.94,55.83,55.89,23300.0,43.4633,43.549,43.4633,43.51,23300.0
2005-05-11 14:20:00,55.92,55.98,55.89,55.92,8100.0,43.5334,43.5801,43.51,43.5334,8100.0
2005-05-11 14:30:00,55.9,55.9,55.85,55.85,3100.0,43.5178,43.5178,43.4789,43.4789,3100.0
2005-05-11 14:40:00,55.85,55.86,55.82,55.84,12900.0,43.4789,43.4867,43.4555,43.4711,12900.0
2005-05-11 14:50:00,55.85,55.88,55.67,55.7,21500.0,43.4789,43.5022,43.3388,43.3621,21500.0
2005-05-11 15:00:00,55.71,55.71,55.63,55.65,6600.0,43.3699,43.3699,43.3076,43.3232,6600.0
2005-05-11 15:10:00,55.65,55.75,55.65,55.75,9800.0,43.3232,43.401,43.3232,43.401,9800.0
2005-05-11 15:20:00,55.75,55.78,55.72,55.75,14300.0,43.401,43.4244,43.3777,43.401,14300.0
2005-05-11 15:30:00,55.74,55.8,55.72,55.72,26500.0,43.3933,43.44,43.3777,43.3777,26500.0
2005-05-11 15:40:00,55.71,55.81,55.71,55.81,42900.0,43.3699,43.4477,43.3699,43.4477,42900.0
2005-05-11 15:50:00,55.82,55.88,55.81,55.86,25800.0,43.4555,43.5022,43.4477,43.4867,25800.0
2005-05-12 09:30:00,55.8,55.96,55.8,55.96,6100.0,43.44,43.5645,43.44,43.5645,6100.0
2005-05-12 09:40:00,56.0,56.0,55.79,55.79,5300.0,43.5957,43.5957,43.4322,43.4322,5300.0
2005-05-12 09:50:00,55.77,55.77,55.59,55.61,6800.0,43.4166,43.4166,43.2765,43.292,6800.0
2005-05-12 10:00:00,55.61,55.69,55.58,55.65,6700.0,43.292,43.3543,43.2687,43.3232,6700.0
2005-05-12 10:10:00,55.65,55.82,55.65,55.8,8300.0,43.3232,43.4555,43.3232,43.44,8300.0
2005-05-12 10:20:00,55.78,55.78,55.63,55.67,6800.0,43.4244,43.4244,43.3076,43.3388,6800.0
2005-05-12 10:30:00,55.68,55.76,55.58,55.65,7400.0,43.3465,43.4088,43.2687,43.3232,7400.0
2005-05-12 10:40:00,55.59,55.65,55.4,55.4,8100.0,43.2765,43.3232,43.1286,43.1286,8100.0
2005-05-12 10:50:00,55.4,55.55,55.36,55.45,10100.0,43.1286,43.2453,43.0974,43.1675,10100.0
2005-05-12 11:00:00,55.48,55.51,55.41,55.5,7200.0,43.1908,43.2142,43.1364,43.2064,7200.0
2005-05-12 11:10:00,55.48,55.51,55.42,55.51,4100.0,43.1908,43.2142,43.1441,43.2142,4100.0
2005-05-12 11:20:00,55.54,55.64,55.54,55.58,10200.0,43.2376,43.3154,43.2376,43.2687,10200.0
2005-05-12 11:30:00,55.54,55.6,55.53,55.53,4200.0,43.2376,43.2843,43.2298,43.2298,4200.0
2005-05-12 11:40:00,55.5,55.58,55.38,55.44,19900.0,43.2064,43.2687,43.113,43.1597,19900.0
2005-05-12 11:50:00,55.43,55.45,55.33,55.45,8700.0,43.1519,43.1675,43.0741,43.1675,8700.0
2005-05-12 12:00:00,55.45,55.45,55.31,55.38,19400.0,43.1675,43.1675,43.0585,43.113,19400.0
2005-05-12 12:10:00,55.38,55.4,55.3,55.34,9400.0,43.113,43.1286,43.0507,43.0819,9400.0
2005-05-12 12:20:00,55.31,55.36,55.31,55.33,10300.0,43.0585,43.0974,43.0585,43.0741,10300.0
2005-05-12 12:30:00,55.33,55.33,55.27,55.28,2700.0,43.0741,43.0741,43.0274,43.0351,2700.0
2005-05-12 12:40:00,55.22,55.29,55.19,55.23,15100.0,42.9884,43.0429,42.9651,42.9962,15100.0
2005-05-12 12:50:00,55.23,55.3,55.19,55.23,9500.0,42.9962,43.0507,42.9651,42.9962,9500.0
2005-05-12 13:00:00,55.22,55.25,55.19,55.25,9200.0,42.9884,43.0118,42.9651,43.0118,9200.0
2005-05-12 13:10:00,55.26,55.26,55.08,55.1,12300.0,43.0196,43.0196,42.8794,42.895,12300.0
2005-05-12 13:20:00,55.1,55.2,55.1,55.1,7000.0,42.895,42.9729,42.895,42.895,7000.0
2005-05-12 13:30:00,55.1,55.17,55.05,55.05,6700.0,42.895,42.9495,42.8561,42.8561,6700.0
2005-05-12 13:40:00,55.04,55.05,54.88,54.88,20800.0,42.8483,42.8561,42.7237,42.7237,20800.0
2005-05-12 13:50:00,54.88,54.96,54.88,54.91,5600.0,42.7237,42.786,42.7237,42.7471,5600.0
2005-05-12 14:00:00,54.91,55.07,54.9,54.99,10700.0,42.7471,42.8717,42.7393,42.8094,10700.0
2005-05-12 14:10:00,54.98,55.01,54.78,54.8,11100.0,42.8016,42.825,42.6459,42.6615,11100.0
2005-05-12 14:20:00,54.8,54.84,54.6,54.68,12400.0,42.6615,42.6926,42.5058,42.5681,12400.0
2005-05-12 14:30:00,54.68,54.72,54.67,54.72,13100.0,42.5681,42.5992,42.5603,42.5992,13100.0
2005-05-12 14:40:00,54.72,54.72,54.56,54.6,14100.0,42.5992,42.5992,42.4746,42.5058,14100.0
2005-05-12 14:50:00,54.62,54.8,54.62,54.79,11100.0,42.5213,42.6615,42.5213,42.6537,11100.0
2005-05-12 15:00:00,54.76,54.83,54.75,54.82,6400.0,42.6303,42.6848,42.6225,42.677,6400.0
2005-05-12 15:10:00,54.79,54.8,54.51,54.54,9600.0,42.6537,42.6615,42.4357,42.4591,9600.0
2005-05-12 15:20:00,54.54,54.7,54.46,54.68,14300.0,42.4591,42.5836,42.3968,42.5681,14300.0
2005-05-12 15:30:00,54.65,54.67,54.51,54.53,17100.0,42.5447,42.5603,42.4357,42.4513,17100.0
2005-05-12 15:40:00,54.53,54.63,54.52,54.6,19900.0,42.4513,42.5291,42.4435,42.5058,19900.0
2005-05-12 15:50:00,54.6,54.64,54.55,54.57,18500.0,42.5058,42.5369,42.4668,42.4824,18500.0
2005-05-13 09:30:00,54.75,54.83,54.65,54.7,23400.0,42.6225,42.6848,42.5447,42.5836,23400.0
2005-05-13 09:40:00,54.81,54.93,54.7,54.79,7200.0,42.6693,42.7627,42.5836,42.6537,7200.0
2005-05-13 09:50:00,54.78,54.84,54.64,54.81,19400.0,42.6459,42.6926,42.5369,42.6693,19400.0
2005-05-13 10:00:00,54.83,55.02,54.75,54.9,24500.0,42.6848,42.8327,42.6225,42.7393,24500.0
2005-05-13 10:10:00,54.9,54.95,54.82,54.89,9000.0,42.7393,42.7782,42.677,42.7315,9000.0
2005-05-13 10:20:00,54.89,54.98,54.85,54.92,12800.0,42.7315,42.8016,42.7004,42.7549,12800.0
2005-05-13 10:30:00,54.93,54.96,54.9,54.96,6500.0,42.7627,42.786,42.7393,42.786,6500.0
2005-05-13 10:40:00,54.96,55.11,54.96,55.08,8900.0,42.786,42.9028,42.786,42.8794,8900.0
2005-05-13 10:50:00,55.08,55.25,55.05,55.23,7000.0,42.8794,43.0118,42.8561,42.9962,7000.0
2005-05-13 11:00:00,55.23,55.24,55.07,55.07,6800.0,42.9962,43.004,42.8717,42.8717,6800.0
2005-05-13 11:10:00,55.07,55.1,55.05,55.09,8100.0,42.8717,42.895,42.8561,42.8872,8100.0
2005-05-13 11:20:00,55.1,55.27,55.09,55.23,5400.0,42.895,43.0274,42.8872,42.9962,5400.0
2005-05-13 11:30:00,55.23,55.23,55.17,55.18,2600.0,42.9962,42.9962,42.9495,42.9573,2600.0
2005-05-13 11:40:00,55.17,55.17,55.06,55.06,2600.0,42.9495,42.9495,42.8639,42.8639,2600.0
2005-05-13 11:50:00,55.05,55.11,55.04,55.04,3200.0,42.8561,42.9028,42.8483,42.8483,3200.0
2005-05-13 12:00:00,55.05,55.12,54.95,55.12,5000.0,42.8561,42.9106,42.7782,42.9106,5000.0
2005-05-13 12:10:00,55.14,55.14,55.06,55.09,2200.0,42.9262,42.9262,42.8639,42.8872,2200.0
2005-05-13 12:20:00,55.14,55.15,55.09,55.12,2300.0,42.9262,42.9339,42.8872,42.9106,2300.0
2005-05-13 12:30:00,55.09,55.09,54.99,55.05,8300.0,42.8872,42.8872,42.8094,42.8561,8300.0
2005-05-13 12:40:00,55.05,55.08,55.0,55.01,9300.0,42.8561,42.8794,42.8172,42.825,9300.0
2005-05-13 12:50:00,55.01,55.06,55.01,55.01,7300.0,42.825,42.8639,42.825,42.825,7300.0
2005-05-13 13:00:00,55.01,55.01,54.95,55.01,10000.0,42.825,42.825,42.7782,42.825,10000.0
2005-05-13 13:10:00,55.01,55.01,54.95,54.95,11800.0,42.825,42.825,42.7782,42.7782,11800.0
2005-05-13 13:20:00,54.95,55.0,54.95,54.95,19300.0,42.7782,42.8172,42.7782,42.7782,19300.0
2005-05-13 13:30:00,54.95,54.99,54.95,54.98,7800.0,42.7782,42.8094,42.7782,42.8016,7800.0
2005-05-13 13:40:00,54.98,55.05,54.95,54.95,8200.0,42.8016,42.8561,42.7782,42.7782,8200.0
2005-05-13 13:50:00,54.96,54.96,54.85,54.87,7900.0,42.786,42.786,42.7004,42.716,7900.0
2005-05-13 14:00:00,54.87,54.9,54.86,54.86,3200.0,42.716,42.7393,42.7082,42.7082,3200.0
2005-05-13 14:10:00,54.85,54.86,54.75,54.75,12100.0,42.7004,42.7082,42.6225,42.6225,12100.0
2005-05-13 14:20:00,54.75,54.78,54.75,54.76,17800.0,42.6225,42.6459,42.6225,42.6303,17800.0
2005-05-13 14:30:00,54.76,54.76,54.53,54.55,24000.0,42.6303,42.6303,42.4513,42.4668,24000.0
2005-05-13 14:40:00,54.55,54.55,54.4,54.41,15600.0,42.4668,42.4668,42.3501,42.3579,15600.0
2005-05-13 14:50:00,54.44,54.6,54.44,54.55,7200.0,42.3812,42.5058,42.3812,42.4668,7200.0
2005-05-13 15:00:00,54.53,54.57,54.48,54.57,12400.0,42.4513,42.4824,42.4124,42.4824,12400.0
2005-05-13 15:10:00,54.57,54.73,54.55,54.73,12200.0,42.4824,42.607,42.4668,42.607,12200.0
2005-05-13 15:20:00,54.74,54.91,54.74,54.91,14400.0,42.6148,42.7471,42.6148,42.7471,14400.0
2005-05-13 15:30:00,54.9,54.9,54.7,54.76,12600.0,42.7393,42.7393,42.5836,42.6303,12600.0
2005-05-13 15:40:00,54.76,54.95,54.75,54.94,24800.0,42.6303,42.7782,42.6225,42.7705,24800.0
2005-05-13 15:50:00,54.93,54.96,54.82,54.83,21900.0,42.7627,42.786,42.677,42.6848,21900.0
2005-05-16 09:30:00,54.95,55.17,54.93,55.17,3600.0,42.7782,42.9495,42.7627,42.9495,3600.0
2005-05-16 09:40:00,55.15,55.41,55.15,55.41,3400.0,42.9339,43.1364,42.9339,43.1364,3400.0
2005-05-16 09:50:00,55.35,55.38,55.24,55.24,4300.0,43.0896,43.113,43.004,43.004,4300.0
2005-05-16 10:00:00,55.25,55.32,55.2,55.28,4900.0,43.0118,43.0663,42.9729,43.0351,4900.0
2005-05-16 10:10:00,55.28,55.51,55.25,55.51,11200.0,43.0351,43.2142,43.0118,43.2142,11200.0
2005-05-16 10:20:00,55.48,55.49,55.45,55.47,2600.0,43.1908,43.1986,43.1675,43.1831,2600.0
2005-05-16 10:30:00,55.47,55.57,55.44,55.57,9200.0,43.1831,43.2609,43.1597,43.2609,9200.0
2005-05-16 10:40:00,55.52,55.7,55.52,55.7,13200.0,43.222,43.3621,43.222,43.3621,13200.0
2005-05-16 10:50:00,55.7,55.9,55.69,55.87,14000.0,43.3621,43.5178,43.3543,43.4945,14000.0
2005-05-16 11:00:00,55.86,55.86,55.82,55.84,11100.0,43.4867,43.4867,43.4555,43.4711,11100.0
2005-05-16 11:10:00,55.84,55.92,55.8,55.86,11400.0,43.4711,43.5334,43.44,43.4867,11400.0
2005-05-16 11:20:00,55.86,55.9,55.82,55.86,9500.0,43.4867,43.5178,43.4555,43.4867,9500.0
2005-05-16 11:30:00,55.86,55.87,55.83,55.87,4900.0,43.4867,43.4945,43.4633,43.4945,4900.0
2005-05-16 11:40:00,55.9,55.9,55.83,55.83,3200.0,43.5178,43.5178,43.4633,43.4633,3200.0
2005-05-16 11:50:00,55.82,55.9,55.8,55.85,15500.0,43.4555,43.5178,43.44,43.4789,15500.0
2005-05-16 12:00:00,55.87,55.92,55.82,55.82,7100.0,43.4945,43.5334,43.4555,43.4555,7100.0
2005-05-16 12:10:00,55.81,55.87,55.73,55.84,10900.0,43.4477,43.4945,43.3855,43.4711,10900.0
2005-05-16 12:20:00,55.86,55.88,55.85,55.86,2900.0,43.4867,43.5022,43.4789,43.4867,2900.0
2005-05-16 12:30:00,55.86,55.87,55.74,55.8,6800.0,43.4867,43.4945,43.3933,43.44,6800.0
2005-05-16 12:40:00,55.82,55.98,55.82,55.93,4900.0,43.4555,43.5801,43.4555,43.5412,4900.0
2005-05-16 12:50:00,55.9,55.93,55.82,55.82,19100.0,43.5178,43.5412,43.4555,43.4555,19100.0
2005-05-16 13:00:00,55.82,55.82,55.73,55.74,3100.0,43.4555,43.4555,43.3855,43.3933,3100.0
2005-05-16 13:10:00,55.71,55.73,55.7,55.72,3800.0,43.3699,43.3855,43.3621,43.3777,3800.0
2005-05-16 13:20:00,55.71,55.74,55.71,55.74,14300.0,43.3699,43.3933,43.3699,43.3933,14300.0
2005-05-16 13:30:00,55.75,55.75,55.7,55.73,38000.0,43.401,43.401,43.3621,43.3855,38000.0
2005-05-16 13:40:00,55.72,55.8,55.72,55.79,32600.0,43.3777,43.44,43.3777,43.4322,32600.0
2005-05-16 13:50:00,55.78,55.89,55.77,55.87,10000.0,43.4244,43.51,43.4166,43.4945,10000.0
2005-05-16 14:00:00,55.88,55.88,55.79,55.82,5500.0,43.5022,43.5022,43.4322,43.4555,5500.0
2005-05-16 14:10:00,55.82,55.92,55.79,55.92,4000.0,43.4555,43.5334,43.4322,43.5334,4000.0
2005-05-16 14:20:00,55.92,55.93,55.86,55.93,3900.0,43.5334,43.5412,43.4867,43.5412,3900.0
2005-05-16 14:30:00,55.92,55.94,55.91,55.94,3800.0,43.5334,43.549,43.5256,43.549,3800.0
2005-05-16 14:40:00,55.94,55.96,55.88,55.94,5300.0,43.549,43.5645,43.5022,43.549,5300.0
2005-05-16 14:50:00,55.94,55.99,55.93,55.99,5500.0,43.549,43.5879,43.5412,43.5879,5500.0
2005-05-16 15:00:00,55.98,56.05,55.96,56.05,21500.0,43.5801,43.6346,43.5645,43.6346,21500.0
2005-05-16 15:10:00,56.05,56.14,56.05,56.1,7500.0,43.6346,43.7047,43.6346,43.6735,7500.0
2005-05-16 15:20:00,56.13,56.23,56.13,56.2,10000.0,43.6969,43.7747,43.6969,43.7514,10000.0
2005-05-16 15:30:00,56.2,56.23,56.14,56.23,7500.0,43.7514,43.7747,43.7047,43.7747,7500.0
2005-05-16 15:40:00,56.23,56.27,56.2,56.27,9900.0,43.7747,43.8059,43.7514,43.8059,9900.0
2005-05-16 15:50:00,56.27,56.27,56.21,56.21,9300.0,43.8059,43.8059,43.7591,43.7591,9300.0
2005-05-17 09:30:00,56.2,56.33,56.03,56.09,9900.0,43.7514,43.8526,43.619,43.6657,9900.0
2005-05-17 09:40:00,56.1,56.3,56.02,56.22,11000.0,43.6735,43.8292,43.6112,43.7669,11000.0
2005-05-17 09:50:00,56.23,56.43,56.23,56.4,7100.0,43.7747,43.9304,43.7747,43.9071,7100.0
2005-05-17 10:00:00,56.4,56.4,56.21,56.21,6300.0,43.9071,43.9071,43.7591,43.7591,6300.0
2005-05-17 10:10:00,56.22,56.31,56.21,56.31,6500.0,43.7669,43.837,43.7591,43.837,6500.0
2005-05-17 10:20:00,56.28,56.29,56.25,56.25,10100.0,43.8136,43.8214,43.7903,43.7903,10100.0
2005-05-17 10:30:00,56.25,56.25,56.08,56.08,7400.0,43.7903,43.7903,43.6579,43.6579,7400.0
2005-05-17 10:40:00,56.09,56.09,55.85,55.93,45100.0,43.6657,43.6657,43.4789,43.5412,45100.0
2005-05-17 10:50:00,55.93,56.03,55.9,56.02,6500.0,43.5412,43.619,43.5178,43.6112,6500.0
2005-05-17 11:00:00,56.02,56.29,56.01,56.23,7100.0,43.6112,43.8214,43.6034,43.7747,7100.0
2005-05-17 11:10:00,56.23,56.23,56.15,56.15,3000.0,43.7747,43.7747,43.7124,43.7124,3000.0
2005-05-17 11:20:00,56.16,56.29,56.14,56.25,6000.0,43.7202,43.8214,43.7047,43.7903,6000.0
2005-05-17 11:30:00,56.25,56.49,56.23,56.48,4900.0,43.7903,43.9771,43.7747,43.9693,4900.0
2005-05-17 11:40:00,56.49,56.53,56.44,56.48,13600.0,43.9771,44.0083,43.9382,43.9693,13600.0
2005-05-17 11:50:00,56.45,56.48,56.38,56.48,9600.0,43.946,43.9693,43.8915,43.9693,9600.0
2005-05-17 12:00:00,56.48,56.54,56.48,56.51,4500.0,43.9693,44.016,43.9693,43.9927,4500.0
2005-05-17 12:10:00,56.51,56.53,56.5,56.53,5100.0,43.9927,44.0083,43.9849,44.0083,5100.0
2005-05-17 12:20:00,56.53,56.56,56.48,56.51,5600.0,44.0083,44.0316,43.9693,43.9927,5600.0
2005-05-17 12:30:00,56.54,56.56,56.43,56.44,5100.0,44.016,44.0316,43.9304,43.9382,5100.0
2005-05-17 12:40:00,56.43,56.49,56.34,56.48,6200.0,43.9304,43.9771,43.8604,43.9693,6200.0
2005-05-17 12:50:00,56.48,56.55,56.48,56.54,5800.0,43.9693,44.0238,43.9693,44.016,5800.0
2005-05-17 13:00:00,56.54,56.67,56.53,56.65,6600.0,44.016,44.1173,44.0083,44.1017,6600.0
2005-05-17 13:10:00,56.66,56.7,56.64,56.7,4200.0,44.1095,44.1406,44.0939,44.1406,4200.0
2005-05-17 13:20:00,56.7,56.77,56.65,56.67,12600.0,44.1406,44.1951,44.1017,44.1173,12600.0
2005-05-17 13:30:00,56.69,56.78,56.69,56.76,11600.0,44.1328,44.2029,44.1328,44.1873,11600.0
2005-05-17 13:40:00,56.76,56.8,56.73,56.73,10000.0,44.1873,44.2185,44.164,44.164,10000.0
2005-05-17 13:50:00,56.72,56.78,56.71,56.78,3400.0,44.1562,44.2029,44.1484,44.2029,3400.0
2005-05-17 14:00:00,56.78,56.78,56.7,56.75,7100.0,44.2029,44.2029,44.1406,44.1795,7100.0
2005-05-17 14:10:00,56.74,56.92,56.73,56.91,16700.0,44.1717,44.3119,44.164,44.3041,16700.0
2005-05-17 14:20:00,56.89,56.89,56.83,56.87,5400.0,44.2885,44.2885,44.2418,44.273,5400.0
2005-05-17 14:30:00,56.86,57.17,56.86,57.15,54000.0,44.2652,44.5065,44.2652,44.4909,54000.0
2005-05-17 14:40:00,57.14,57.29,57.11,57.21,21300.0,44.4831,44.5999,44.4598,44.5376,21300.0
2005-05-17 14:50:00,57.21,57.25,57.14,57.22,21700.0,44.5376,44.5688,44.4831,44.5454,21700.0
2005-05-17 15:00:00,57.21,57.21,57.05,57.12,10300.0,44.5376,44.5376,44.4131,44.4676,10300.0
2005-05-17 15:10:00,57.13,57.23,57.1,57.19,22300.0,44.4754,44.5532,44.452,44.5221,22300.0
2005-05-17 15:20:00,57.19,57.19,57.07,57.17,15200.0,44.5221,44.5221,44.4287,44.5065,15200.0
2005-05-17 15:30:00,57.16,57.26,57.16,57.23,18100.0,44.4987,44.5766,44.4987,44.5532,18100.0
2005-05-17 15:40:00,57.24,57.41,57.24,57.39,22800.0,44.561,44.6933,44.561,44.6778,22800.0
2005-05-17 15:50:00,57.39,57.4,57.18,57.24,29200.0,44.6778,44.6856,44.5143,44.561,29200.0
2005-05-18 09:30:00,57.5,57.81,57.5,57.81,9400.0,44.7634,45.0047,44.7634,45.0047,9400.0
2005-05-18 09:40:00,57.79,57.98,57.7,57.76,47600.0,44.9892,45.1371,44.9191,44.9658,47600.0
2005-05-18 09:50:00,57.77,57.91,57.7,57.71,13600.0,44.9736,45.0826,44.9191,44.9269,13600.0
2005-05-18 10:00:00,57.73,57.87,57.73,57.86,8400.0,44.9425,45.0514,44.9425,45.0437,8400.0
2005-05-18 10:10:00,57.86,57.99,57.83,57.99,14100.0,45.0437,45.1449,45.0203,45.1449,14100.0
2005-05-18 10:20:00,57.99,57.99,57.79,57.95,25300.0,45.1449,45.1449,44.9892,45.1137,25300.0
2005-05-18 10:30:00,57.95,57.99,57.95,57.96,9100.0,45.1137,45.1449,45.1137,45.1215,9100.0
2005-05-18 10:40:00,57.96,57.98,57.95,57.96,6900.0,45.1215,45.1371,45.1137,45.1215,6900.0
2005-05-18 10:50:00,57.95,57.99,57.94,57.96,2900.0,45.1137,45.1449,45.1059,45.1215,2900.0
2005-05-18 11:00:00,57.96,57.98,57.95,57.97,5400.0,45.1215,45.1371,45.1137,45.1293,5400.0
2005-05-18 11:10:00,57.98,57.99,57.87,57.88,3300.0,45.1371,45.1449,45.0514,45.0592,3300.0
2005-05-18 11:20:00,57.92,57.95,57.86,57.86,5300.0,45.0904,45.1137,45.0437,45.0437,5300.0
2005-05-18 11:30:00,57.87,57.87,57.83,57.86,4500.0,45.0514,45.0514,45.0203,45.0437,4500.0
2005-05-18 11:40:00,57.87,57.93,57.87,57.93,4100.0,45.0514,45.0982,45.0514,45.0982,4100.0
2005-05-18 11:50:00,57.93,57.99,57.93,57.99,5900.0,45.0982,45.1449,45.0982,45.1449,5900.0
2005-05-18 12:00:00,57.99,58.15,57.99,58.15,24700.0,45.1449,45.2694,45.1449,45.2694,24700.0
2005-05-18 12:10:00,58.16,58.2,58.1,58.19,4300.0,45.2772,45.3083,45.2305,45.3006,4300.0
2005-05-18 12:20:00,58.23,58.26,57.98,57.98,15400.0,45.3317,45.3551,45.1371,45.1371,15400.0
2005-05-18 12:30:00,57.97,58.0,57.93,58.0,9300.0,45.1293,45.1527,45.0982,45.1527,9300.0
2005-05-18 12:40:00,58.0,58.05,57.95,57.95,6400.0,45.1527,45.1916,45.1137,45.1137,6400.0
2005-05-18 12:50:00,57.95,58.2,57.95,58.19,6500.0,45.1137,45.3083,45.1137,45.3006,6500.0
2005-05-18 13:00:00,58.19,58.22,58.18,58.19,9900.0,45.3006,45.3239,45.2928,45.3006,9900.0
2005-05-18 13:10:00,58.21,58.21,58.13,58.14,3100.0,45.3161,45.3161,45.2539,45.2616,3100.0
2005-05-18 13:20:00,58.14,58.22,58.14,58.22,3800.0,45.2616,45.3239,45.2616,45.3239,3800.0
2005-05-18 13:30:00,58.22,58.4,58.22,58.39,14800.0,45.3239,45.464,45.3239,45.4563,14800.0
2005-05-18 13:40:00,58.38,58.4,58.3,58.31,37800.0,45.4485,45.464,45.3862,45.394,37800.0
2005-05-18 13:50:00,58.3,58.32,58.25,58.27,6300.0,45.3862,45.4018,45.3473,45.3628,6300.0
2005-05-18 14:00:00,58.28,58.34,58.26,58.29,8900.0,45.3706,45.4173,45.3551,45.3784,8900.0
2005-05-18 14:10:00,58.29,58.35,58.28,58.33,7500.0,45.3784,45.4251,45.3706,45.4096,7500.0
2005-05-18 14:20:00,58.32,58.37,58.32,58.37,3300.0,45.4018,45.4407,45.4018,45.4407,3300.0
2005-05-18 14:30:00,58.34,58.35,58.29,58.33,6400.0,45.4173,45.4251,45.3784,45.4096,6400.0
2005-05-18 14:40:00,58.34,58.45,58.34,58.42,6800.0,45.4173,45.503,45.4173,45.4796,6800.0
2005-05-18 14:50:00,58.42,58.44,58.42,58.43,5200.0,45.4796,45.4952,45.4796,45.4874,5200.0
2005-05-18 15:00:00,58.42,58.43,58.3,58.42,17000.0,45.4796,45.4874,45.3862,45.4796,17000.0
2005-05-18 15:10:00,58.42,58.44,58.41,58.42,6200.0,45.4796,45.4952,45.4718,45.4796,6200.0
2005-05-18 15:20:00,58.42,58.43,58.35,58.35,6500.0,45.4796,45.4874,45.4251,45.4251,6500.0
2005-05-18 15:30:00,58.36,58.37,58.21,58.23,12000.0,45.4329,45.4407,45.3161,45.3317,12000.0
2005-05-18 15:40:00,58.21,58.25,58.16,58.16,32200.0,45.3161,45.3473,45.2772,45.2772,32200.0
2005-05-18 15:50:00,58.16,58.25,58.16,58.22,18300.0,45.2772,45.3473,45.2772,45.3239,18300.0
2005-05-19 09:30:00,58.04,58.04,57.9,58.01,10300.0,45.1838,45.1838,45.0748,45.1604,10300.0
2005-05-19 09:40:00,57.95,58.08,57.92,58.04,4500.0,45.1137,45.2149,45.0904,45.1838,4500.0
2005-05-19 09:50:00,58.04,58.17,57.95,58.16,10300.0,45.1838,45.285,45.1137,45.2772,10300.0
2005-05-19 10:00:00,58.17,58.2,58.02,58.2,8100.0,45.285,45.3083,45.1682,45.3083,8100.0
2005-05-19 10:10:00,58.23,58.25,58.05,58.06,7500.0,45.3317,45.3473,45.1916,45.1994,7500.0
2005-05-19 10:20:00,58.06,58.06,58.03,58.05,4000.0,45.1994,45.1994,45.176,45.1916,4000.0
2005-05-19 10:30:00,58.04,58.04,57.9,57.94,21400.0,45.1838,45.1838,45.0748,45.1059,21400.0
2005-05-19 10:40:00,57.89,57.93,57.87,57.92,4600.0,45.067,45.0982,45.0514,45.0904,4600.0
2005-05-19 10:50:00,57.91,57.98,57.9,57.96,4000.0,45.0826,45.1371,45.0748,45.1215,4000.0
2005-05-19 11:00:00,57.96,57.98,57.93,57.93,6300.0,45.1215,45.1371,45.0982,45.0982,6300.0
2005-05-19 11:10:00,57.95,58.0,57.9,57.98,20700.0,45.1137,45.1527,45.0748,45.1371,20700.0
2005-05-19 11:20:00,57.99,58.0,57.98,57.98,4600.0,45.1449,45.1527,45.1371,45.1371,4600.0
2005-05-19 11:30:00,57.95,57.98,57.95,57.98,5200.0,45.1137,45.1371,45.1137,45.1371,5200.0
2005-05-19 11:40:00,58.0,58.0,57.99,57.99,6500.0,45.1527,45.1527,45.1449,45.1449,6500.0
2005-05-19 11:50:00,58.0,58.0,57.9,57.94,15100.0,45.1527,45.1527,45.0748,45.1059,15100.0
2005-05-19 12:00:00,57.92,57.98,57.83,57.9,15200.0,45.0904,45.1371,45.0203,45.0748,15200.0
2005-05-19 12:10:00,57.9,57.97,57.9,57.97,8600.0,45.0748,45.1293,45.0748,45.1293,8600.0
2005-05-19 12:20:00,57.95,58.01,57.95,58.0,3900.0,45.1137,45.1604,45.1137,45.1527,3900.0
2005-05-19 12:30:00,57.99,58.05,57.99,58.05,5900.0,45.1449,45.1916,45.1449,45.1916,5900.0
2005-05-19 12:40:00,58.04,58.12,58.04,58.07,6300.0,45.1838,45.2461,45.1838,45.2071,6300.0
2005-05-19 12:50:00,58.08,58.09,58.04,58.08,4300.0,45.2149,45.2227,45.1838,45.2149,4300.0
2005-05-19 13:00:00,58.09,58.12,58.08,58.12,4800.0,45.2227,45.2461,45.2149,45.2461,4800.0
2005-05-19 13:10:00,58.12,58.17,58.07,58.1,3800.0,45.2461,45.285,45.2071,45.2305,3800.0
2005-05-19 13:20:00,58.16,58.16,58.11,58.12,1800.0,45.2772,45.2772,45.2383,45.2461,1800.0
2005-05-19 13:30:00,58.14,58.19,58.13,58.16,4300.0,45.2616,45.3006,45.2539,45.2772,4300.0
2005-05-19 13:40:00,58.16,58.17,58.07,58.07,2600.0,45.2772,45.285,45.2071,45.2071,2600.0
2005-05-19 13:50:00,58.07,58.09,58.0,58.07,6000.0,45.2071,45.2227,45.1527,45.2071,6000.0
2005-05-19 14:00:00,58.07,58.09,58.04,58.07,7200.0,45.2071,45.2227,45.1838,45.2071,7200.0
2005-05-19 14:10:00,58.07,58.08,58.05,58.08,4900.0,45.2071,45.2149,45.1916,45.2149,4900.0
2005-05-19 14:20:00,58.08,58.11,57.99,58.1,2300.0,45.2149,45.2383,45.1449,45.2305,2300.0
2005-05-19 14:30:00,58.08,58.08,58.0,58.02,2600.0,45.2149,45.2149,45.1527,45.1682,2600.0
2005-05-19 14:40:00,58.02,58.04,57.92,58.0,11700.0,45.1682,45.1838,45.0904,45.1527,11700.0
2005-05-19 14:50:00,58.0,58.07,58.0,58.05,5100.0,45.1527,45.2071,45.1527,45.1916,5100.0
2005-05-19 15:00:00,58.05,58.15,58.05,58.15,9200.0,45.1916,45.2694,45.1916,45.2694,9200.0
2005-05-19 15:10:00,58.15,58.15,58.07,58.13,5100.0,45.2694,45.2694,45.2071,45.2539,5100.0
2005-05-19 15:20:00,58.14,58.15,58.11,58.12,4500.0,45.2616,45.2694,45.2383,45.2461,4500.0
2005-05-19 15:30:00,58.12,58.17,58.11,58.14,7900.0,45.2461,45.285,45.2383,45.2616,7900.0
2005-05-19 15:40:00,58.14,58.14,58.1,58.1,5700.0,45.2616,45.2616,45.2305,45.2305,5700.0
2005-05-19 15:50:00,58.1,58.1,58.06,58.07,20700.0,45.2305,45.2305,45.1994,45.2071,20700.0
2005-05-20 09:30:00,58.09,58.45,58.05,58.05,38900.0,45.2227,45.503,45.1916,45.1916,38900.0
2005-05-20 09:40:00,58.01,58.15,57.92,57.98,6500.0,45.1604,45.2694,45.0904,45.1371,6500.0
2005-05-20 09:50:00,57.91,57.95,57.85,57.91,4400.0,45.0826,45.1137,45.0359,45.0826,4400.0
2005-05-20 10:00:00,57.91,58.04,57.87,57.97,4200.0,45.0826,45.1838,45.0514,45.1293,4200.0
2005-05-20 10:10:00,57.97,58.02,57.94,57.95,3800.0,45.1293,45.1682,45.1059,45.1137,3800.0
2005-05-20 10:20:00,57.96,57.96,57.87,57.95,2700.0,45.1215,45.1215,45.0514,45.1137,2700.0
2005-05-20 10:30:00,57.96,58.01,57.96,58.01,11500.0,45.1215,45.1604,45.1215,45.1604,11500.0
2005-05-20 10:40:00,57.98,58.02,57.91,57.98,6300.0,45.1371,45.1682,45.0826,45.1371,6300.0
2005-05-20 10:50:00,58.01,58.06,58.01,58.05,3000.0,45.1604,45.1994,45.1604,45.1916,3000.0
2005-05-20 11:00:00,58.05,58.08,57.95,58.0,22500.0,45.1916,45.2149,45.1137,45.1527,22500.0
2005-05-20 11:10:00,58.04,58.09,58.04,58.04,4100.0,45.1838,45.2227,45.1838,45.1838,4100.0
2005-05-20 11:20:00,58.05,58.09,57.99,58.01,5500.0,45.1916,45.2227,45.1449,45.1604,5500.0
2005-05-20 11:30:00,57.98,58.02,57.97,58.0,4000.0,45.1371,45.1682,45.1293,45.1527,4000.0
2005-05-20 11:40:00,57.97,58.03,57.95,57.99,7300.0,45.1293,45.176,45.1137,45.1449,7300.0
2005-05-20 11:50:00,58.04,58.08,57.98,58.08,5100.0,45.1838,45.2149,45.1371,45.2149,5100.0
2005-05-20 12:00:00,58.06,58.11,58.06,58.11,7300.0,45.1994,45.2383,45.1994,45.2383,7300.0
2005-05-20 12:10:00,58.07,58.13,58.07,58.1,4500.0,45.2071,45.2539,45.2071,45.2305,4500.0
2005-05-20 12:20:00,58.12,58.23,58.12,58.22,5700.0,45.2461,45.3317,45.2461,45.3239,5700.0
2005-05-20 12:30:00,58.23,58.34,58.23,58.29,4000.0,45.3317,45.4173,45.3317,45.3784,4000.0
2005-05-20 12:40:00,58.31,58.35,58.31,58.34,3500.0,45.394,45.4251,45.394,45.4173,3500.0
2005-05-20 12:50:00,58.34,58.45,58.32,58.45,6200.0,45.4173,45.503,45.4018,45.503,6200.0
2005-05-20 13:00:00,58.46,58.49,58.44,58.45,4500.0,45.5108,45.5341,45.4952,45.503,4500.0
2005-05-20 13:10:00,58.46,58.54,58.45,58.54,7800.0,45.5108,45.573,45.503,45.573,7800.0
2005-05-20 13:20:00,58.53,58.53,58.36,58.38,13600.0,45.5653,45.5653,45.4329,45.4485,13600.0
2005-05-20 13:30:00,58.35,58.36,58.29,58.3,4900.0,45.4251,45.4329,45.3784,45.3862,4900.0
2005-05-20 13:40:00,58.3,58.4,58.3,58.37,6300.0,45.3862,45.464,45.3862,45.4407,6300.0
2005-05-20 13:50:00,58.41,58.51,58.41,58.48,4300.0,45.4718,45.5497,45.4718,45.5263,4300.0
2005-05-20 14:00:00,58.48,58.6,58.45,58.6,7500.0,45.5263,45.6197,45.503,45.6197,7500.0
2005-05-20 14:10:00,58.59,58.6,58.5,58.5,5700.0,45.612,45.6197,45.5419,45.5419,5700.0
2005-05-20 14:20:00,58.55,58.6,58.53,58.55,3300.0,45.5808,45.6197,45.5653,45.5808,3300.0
2005-05-20 14:30:00,58.57,58.57,58.51,58.53,1800.0,45.5964,45.5964,45.5497,45.5653,1800.0
2005-05-20 14:40:00,58.53,58.56,58.51,58.51,1500.0,45.5653,45.5886,45.5497,45.5497,1500.0
2005-05-20 14:50:00,58.51,58.51,58.44,58.45,15100.0,45.5497,45.5497,45.4952,45.503,15100.0
2005-05-20 15:00:00,58.44,58.46,58.4,58.43,9900.0,45.4952,45.5108,45.464,45.4874,9900.0
2005-05-20 15:10:00,58.42,58.42,58.38,58.39,2200.0,45.4796,45.4796,45.4485,45.4563,2200.0
2005-05-20 15:20:00,58.39,58.43,58.39,58.41,7900.0,45.4563,45.4874,45.4563,45.4718,7900.0
2005-05-20 15:30:00,58.42,58.45,58.42,58.44,6700.0,45.4796,45.503,45.4796,45.4952,6700.0
2005-05-20 15:40:00,58.44,58.48,58.42,58.42,18500.0,45.4952,45.5263,45.4796,45.4796,18500.0
2005-05-20 15:50:00,58.41,58.46,58.38,58.39,18900.0,45.4718,45.5108,45.4485,45.4563,18900.0
2005-05-23 09:30:00,58.35,58.38,58.28,58.28,11300.0,45.4251,45.4485,45.3706,45.3706,11300.0
2005-05-23 09:40:00,58.26,58.5,58.22,58.44,16600.0,45.3551,45.5419,45.3239,45.4952,16600.0
2005-05-23 09:50:00,58.44,58.65,58.44,58.65,10400.0,45.4952,45.6587,45.4952,45.6587,10400.0
2005-05-23 10:00:00,58.64,58.7,58.52,58.68,16700.0,45.6509,45.6976,45.5575,45.682,16700.0
2005-05-23 10:10:00,58.67,58.8,58.67,58.77,11200.0,45.6742,45.7754,45.6742,45.7521,11200.0
2005-05-23 10:20:00,58.77,58.82,58.77,58.82,3700.0,45.7521,45.791,45.7521,45.791,3700.0
2005-05-23 10:30:00,58.85,58.86,58.81,58.86,7400.0,45.8144,45.8222,45.7832,45.8222,7400.0
2005-05-23 10:40:00,58.86,58.94,58.86,58.88,9900.0,45.8222,45.8844,45.8222,45.8377,9900.0
2005-05-23 10:50:00,58.87,58.93,58.85,58.9,41400.0,45.8299,45.8766,45.8144,45.8533,41400.0
2005-05-23 11:00:00,58.91,59.06,58.88,58.97,18500.0,45.8611,45.9779,45.8377,45.9078,18500.0
2005-05-23 11:10:00,58.98,59.28,58.98,59.28,22500.0,45.9156,46.1491,45.9156,46.1491,22500.0
2005-05-23 11:20:00,59.25,59.34,59.24,59.34,5300.0,46.1258,46.1958,46.118,46.1958,5300.0
2005-05-23 11:30:00,59.34,59.48,59.33,59.47,6000.0,46.1958,46.3048,46.188,46.297,6000.0
2005-05-23 11:40:00,59.47,59.47,59.34,59.34,19600.0,46.297,46.297,46.1958,46.1958,19600.0
2005-05-23 11:50:00,59.39,59.62,59.39,59.62,12300.0,46.2348,46.4138,46.2348,46.4138,12300.0
2005-05-23 12:00:00,59.61,59.69,59.58,59.61,8500.0,46.406,46.4683,46.3827,46.406,8500.0
2005-05-23 12:10:00,59.61,59.61,59.56,59.58,3400.0,46.406,46.406,46.3671,46.3827,3400.0
2005-05-23 12:20:00,59.56,59.74,59.55,59.66,9900.0,46.3671,46.5072,46.3593,46.445,9900.0
2005-05-23 12:30:00,59.63,59.85,59.63,59.75,14000.0,46.4216,46.5929,46.4216,46.515,14000.0
2005-05-23 12:40:00,59.73,59.73,59.66,59.68,7700.0,46.4994,46.4994,46.445,46.4605,7700.0
2005-05-23 12:50:00,59.68,59.69,59.52,59.58,7100.0,46.4605,46.4683,46.336,46.3827,7100.0
2005-05-23 13:00:00,59.6,59.65,59.43,59.48,5700.0,46.3982,46.4372,46.2659,46.3048,5700.0
2005-05-23 13:10:00,59.49,59.59,59.47,59.58,9700.0,46.3126,46.3905,46.297,46.3827,9700.0
2005-05-23 13:20:00,59.58,59.7,59.58,59.63,5800.0,46.3827,46.4761,46.3827,46.4216,5800.0
2005-05-23 13:30:00,59.64,59.75,59.64,59.74,5200.0,46.4294,46.515,46.4294,46.5072,5200.0
2005-05-23 13:40:00,59.72,59.73,59.63,59.65,4600.0,46.4917,46.4994,46.4216,46.4372,4600.0
2005-05-23 13:50:00,59.65,59.68,59.64,59.66,6500.0,46.4372,46.4605,46.4294,46.445,6500.0
2005-05-23 14:00:00,59.68,59.8,59.62,59.79,20400.0,46.4605,46.5539,46.4138,46.5462,20400.0
2005-05-23 14:10:00,59.8,59.96,59.73,59.94,51200.0,46.5539,46.6785,46.4994,46.6629,51200.0
2005-05-23 14:20:00,59.95,59.97,59.9,59.91,12400.0,46.6707,46.6863,46.6318,46.6396,12400.0
2005-05-23 14:30:00,59.92,59.92,59.83,59.9,16200.0,46.6474,46.6474,46.5773,46.6318,16200.0
2005-05-23 14:40:00,59.89,59.98,59.83,59.98,20600.0,46.624,46.6941,46.5773,46.6941,20600.0
2005-05-23 14:50:00,59.98,59.99,59.92,59.92,13600.0,46.6941,46.7019,46.6474,46.6474,13600.0
2005-05-23 15:00:00,59.93,59.93,59.84,59.91,17200.0,46.6551,46.6551,46.5851,46.6396,17200.0
2005-05-23 15:10:00,59.91,59.92,59.87,59.91,20000.0,46.6396,46.6474,46.6084,46.6396,20000.0
2005-05-23 15:20:00,59.91,59.92,59.83,59.84,14500.0,46.6396,46.6474,46.5773,46.5851,14500.0
2005-05-23 15:30:00,59.85,59.91,59.78,59.91,18500.0,46.5929,46.6396,46.5384,46.6396,18500.0
2005-05-23 15:40:00,59.91,59.91,59.7,59.7,22900.0,46.6396,46.6396,46.4761,46.4761,22900.0
2005-05-23 15:50:00,59.69,59.69,59.62,59.68,28800.0,46.4683,46.4683,46.4138,46.4605,28800.0
2005-05-24 09:30:00,59.48,59.48,59.37,59.41,8400.0,46.3048,46.3048,46.2192,46.2503,8400.0
2005-05-24 09:40:00,59.41,59.51,59.37,59.4,19200.0,46.2503,46.3282,46.2192,46.2425,19200.0
2005-05-24 09:50:00,59.37,59.7,59.37,59.63,23500.0,46.2192,46.4761,46.2192,46.4216,23500.0
2005-05-24 10:00:00,59.63,59.67,59.47,59.47,12900.0,46.4216,46.4527,46.297,46.297,12900.0
2005-05-24 10:10:00,59.47,59.61,59.46,59.59,18100.0,46.297,46.406,46.2893,46.3905,18100.0
2005-05-24 10:20:00,59.59,59.6,59.53,59.58,8500.0,46.3905,46.3982,46.3437,46.3827,8500.0
2005-05-24 10:30:00,59.59,59.65,59.59,59.61,9800.0,46.3905,46.4372,46.3905,46.406,9800.0
2005-05-24 10:40:00,59.61,59.63,59.5,59.5,7700.0,46.406,46.4216,46.3204,46.3204,7700.0
2005-05-24 10:50:00,59.51,59.59,59.47,59.52,7800.0,46.3282,46.3905,46.297,46.336,7800.0
2005-05-24 11:00:00,59.5,59.52,59.42,59.52,4900.0,46.3204,46.336,46.2581,46.336,4900.0
2005-05-24 11:10:00,59.56,59.66,59.52,59.62,4500.0,46.3671,46.445,46.336,46.4138,4500.0
2005-05-24 11:20:00,59.62,59.67,59.62,59.65,7900.0,46.4138,46.4527,46.4138,46.4372,7900.0
2005-05-24 11:30:00,59.65,59.66,59.55,59.57,11400.0,46.4372,46.445,46.3593,46.3749,11400.0
2005-05-24 11:40:00,59.55,59.63,59.5,59.51,2800.0,46.3593,46.4216,46.3204,46.3282,2800.0
2005-05-24 11:50:00,59.51,59.52,59.44,59.45,9400.0,46.3282,46.336,46.2737,46.2815,9400.0
2005-05-24 12:00:00,59.47,59.65,59.47,59.61,12800.0,46.297,46.4372,46.297,46.406,12800.0
2005-05-24 12:10:00,59.61,59.61,59.57,59.58,4900.0,46.406,46.406,46.3749,46.3827,4900.0
2005-05-24 12:20:00,59.58,59.59,59.58,59.58,4100.0,46.3827,46.3905,46.3827,46.3827,4100.0
2005-05-24 12:30:00,59.58,59.62,59.58,59.61,7100.0,46.3827,46.4138,46.3827,46.406,7100.0
2005-05-24 12:40:00,59.61,59.69,59.6,59.69,4500.0,46.406,46.4683,46.3982,46.4683,4500.0
2005-05-24 12:50:00,59.68,59.73,59.68,59.73,6300.0,46.4605,46.4994,46.4605,46.4994,6300.0
2005-05-24 13:00:00,59.74,59.82,59.72,59.78,13200.0,46.5072,46.5695,46.4917,46.5384,13200.0
2005-05-24 13:10:00,59.78,59.88,59.78,59.87,19600.0,46.5384,46.6162,46.5384,46.6084,19600.0
2005-05-24 13:20:00,59.9,59.97,59.9,59.95,15200.0,46.6318,46.6863,46.6318,46.6707,15200.0
2005-05-24 13:30:00,59.94,59.97,59.86,59.86,6700.0,46.6629,46.6863,46.6006,46.6006,6700.0
2005-05-24 13:40:00,59.93,59.94,59.89,59.93,8400.0,46.6551,46.6629,46.624,46.6551,8400.0
2005-05-24 13:50:00,59.92,59.93,59.88,59.9,5600.0,46.6474,46.6551,46.6162,46.6318,5600.0
2005-05-24 14:00:00,59.89,60.0,59.83,59.98,21200.0,46.624,46.7096,46.5773,46.6941,21200.0
2005-05-24 14:10:00,59.97,60.0,59.92,59.97,25400.0,46.6863,46.7096,46.6474,46.6863,25400.0
2005-05-24 14:20:00,59.97,60.15,59.96,60.0,104800.0,46.6863,46.8264,46.6785,46.7096,104800.0
2005-05-24 14:30:00,60.01,60.1,59.95,59.96,18700.0,46.7174,46.7875,46.6707,46.6785,18700.0
2005-05-24 14:40:00,59.97,59.97,59.9,59.9,17900.0,46.6863,46.6863,46.6318,46.6318,17900.0
2005-05-24 14:50:00,59.91,59.99,59.87,59.95,21500.0,46.6396,46.7019,46.6084,46.6707,21500.0
2005-05-24 15:00:00,59.95,60.02,59.95,60.02,16000.0,46.6707,46.7252,46.6707,46.7252,16000.0
2005-05-24 15:10:00,60.05,60.07,60.0,60.01,12200.0,46.7486,46.7641,46.7096,46.7174,12200.0
2005-05-24 15:20:00,60.01,60.12,59.99,60.07,19300.0,46.7174,46.8031,46.7019,46.7641,19300.0
2005-05-24 15:30:00,60.07,60.07,59.99,60.01,20500.0,46.7641,46.7641,46.7019,46.7174,20500.0
2005-05-24 15:40:00,60.01,60.08,60.0,60.01,38600.0,46.7174,46.7719,46.7096,46.7174,38600.0
2005-05-24 15:50:00,60.01,60.05,60.0,60.05,32800.0,46.7174,46.7486,46.7096,46.7486,32800.0
2005-05-25 09:30:00,59.67,59.86,59.67,59.85,13700.0,46.681,46.8296,46.681,46.8218,13700.0
2005-05-25 09:40:00,59.87,59.87,59.7,59.71,15000.0,46.8374,46.8374,46.7045,46.7123,15000.0
2005-05-25 09:50:00,59.71,59.73,59.65,59.7,23100.0,46.7123,46.7279,46.6653,46.7045,23100.0
2005-05-25 10:00:00,59.69,59.73,59.52,59.58,37500.0,46.6966,46.7279,46.5636,46.6106,37500.0
2005-05-25 10:10:00,59.58,59.6,59.41,59.49,13000.0,46.6106,46.6262,46.4776,46.5402,13000.0
2005-05-25 10:20:00,59.48,59.54,59.42,59.54,16500.0,46.5323,46.5793,46.4854,46.5793,16500.0
2005-05-25 10:30:00,59.42,59.53,59.36,59.43,18000.0,46.4854,46.5715,46.4385,46.4932,18000.0
2005-05-25 10:40:00,59.37,59.55,59.37,59.52,14600.0,46.4463,46.5871,46.4463,46.5636,14600.0
2005-05-25 10:50:00,59.52,59.54,59.43,59.44,22700.0,46.5636,46.5793,46.4932,46.5011,22700.0
2005-05-25 11:00:00,59.44,59.45,59.32,59.37,7200.0,46.5011,46.5089,46.4072,46.4463,7200.0
2005-05-25 11:10:00,59.37,59.45,59.34,59.45,6000.0,46.4463,46.5089,46.4228,46.5089,6000.0
2005-05-25 11:20:00,59.47,59.57,59.47,59.49,5000.0,46.5245,46.6028,46.5245,46.5402,5000.0
2005-05-25 11:30:00,59.49,59.56,59.44,59.44,3300.0,46.5402,46.5949,46.5011,46.5011,3300.0
2005-05-25 11:40:00,59.45,59.47,59.4,59.4,4100.0,46.5089,46.5245,46.4698,46.4698,4100.0
2005-05-25 11:50:00,59.39,59.39,59.32,59.33,2200.0,46.4619,46.4619,46.4072,46.415,2200.0
2005-05-25 12:00:00,59.3,59.3,59.25,59.26,8700.0,46.3915,46.3915,46.3524,46.3602,8700.0
2005-05-25 12:10:00,59.26,59.27,59.25,59.25,4500.0,46.3602,46.3681,46.3524,46.3524,4500.0
2005-05-25 12:20:00,59.24,59.25,59.24,59.25,800.0,46.3446,46.3524,46.3446,46.3524,800.0
2005-05-25 12:30:00,59.24,59.24,59.15,59.16,3300.0,46.3446,46.3446,46.2742,46.282,3300.0
2005-05-25 12:40:00,59.16,59.23,59.15,59.22,6900.0,46.282,46.3368,46.2742,46.3289,6900.0
2005-05-25 12:50:00,59.21,59.22,59.18,59.19,3800.0,46.3211,46.3289,46.2976,46.3055,3800.0
2005-05-25 13:00:00,59.16,59.16,59.11,59.12,2500.0,46.282,46.282,46.2429,46.2507,2500.0
2005-05-25 13:10:00,59.19,59.19,59.09,59.1,2800.0,46.3055,46.3055,46.2272,46.2351,2800.0
2005-05-25 13:20:00,59.1,59.1,59.01,59.04,2600.0,46.2351,46.2351,46.1647,46.1881,2600.0
2005-05-25 13:30:00,59.0,59.05,59.0,59.05,4800.0,46.1568,46.1959,46.1568,46.1959,4800.0
2005-05-25 13:40:00,59.04,59.07,59.04,59.06,5300.0,46.1881,46.2116,46.1881,46.2038,5300.0
2005-05-25 13:50:00,59.06,59.09,59.03,59.09,3700.0,46.2038,46.2272,46.1803,46.2272,3700.0
2005-05-25 14:00:00,59.11,59.13,59.07,59.11,3300.0,46.2429,46.2585,46.2116,46.2429,3300.0
2005-05-25 14:10:00,59.1,59.11,59.1,59.11,1900.0,46.2351,46.2429,46.2351,46.2429,1900.0
2005-05-25 14:20:00,59.09,59.12,59.06,59.12,4400.0,46.2272,46.2507,46.2038,46.2507,4400.0
2005-05-25 14:30:00,59.18,59.21,59.15,59.15,9900.0,46.2976,46.3211,46.2742,46.2742,9900.0
2005-05-25 14:40:00,59.14,59.22,59.12,59.19,8700.0,46.2664,46.3289,46.2507,46.3055,8700.0
2005-05-25 14:50:00,59.15,59.18,59.12,59.12,2800.0,46.2742,46.2976,46.2507,46.2507,2800.0
2005-05-25 15:00:00,59.12,59.13,59.05,59.08,4900.0,46.2507,46.2585,46.1959,46.2194,4900.0
2005-05-25 15:10:00,59.08,59.22,59.03,59.05,8800.0,46.2194,46.3289,46.1803,46.1959,8800.0
2005-05-25 15:20:00,59.04,59.12,59.02,59.02,6600.0,46.1881,46.2507,46.1725,46.1725,6600.0
2005-05-25 15:30:00,59.03,59.09,58.99,59.06,8800.0,46.1803,46.2272,46.149,46.2038,8800.0
2005-05-25 15:40:00,59.06,59.09,58.99,58.99,11700.0,46.2038,46.2272,46.149,46.149,11700.0
2005-05-25 15:50:00,58.98,59.06,58.98,59.04,12500.0,46.1412,46.2038,46.1412,46.1881,12500.0
2005-05-26 09:30:00,59.15,59.74,59.15,59.74,12000.0,46.2742,46.7357,46.2742,46.7357,12000.0
2005-05-26 09:40:00,59.77,59.82,59.61,59.61,9200.0,46.7592,46.7983,46.634,46.634,9200.0
2005-05-26 09:50:00,59.62,59.65,59.53,59.62,12500.0,46.6419,46.6653,46.5715,46.6419,12500.0
2005-05-26 10:00:00,59.63,59.85,59.58,59.74,12800.0,46.6497,46.8218,46.6106,46.7357,12800.0
2005-05-26 10:10:00,59.74,59.9,59.68,59.85,13200.0,46.7357,46.8609,46.6888,46.8218,13200.0
2005-05-26 10:20:00,59.9,60.07,59.9,60.07,10700.0,46.8609,46.9939,46.8609,46.9939,10700.0
2005-05-26 10:30:00,60.07,60.17,60.03,60.08,8900.0,46.9939,47.0721,46.9626,47.0017,8900.0
2005-05-26 10:40:00,60.07,60.09,60.01,60.04,3900.0,46.9939,47.0096,46.947,46.9704,3900.0
2005-05-26 10:50:00,60.04,60.06,59.95,59.96,7600.0,46.9704,46.9861,46.9,46.9079,7600.0
2005-05-26 11:00:00,59.94,59.99,59.92,59.97,4500.0,46.8922,46.9313,46.8766,46.9157,4500.0
2005-05-26 11:10:00,59.94,59.97,59.93,59.96,3000.0,46.8922,46.9157,46.8844,46.9079,3000.0
2005-05-26 11:20:00,59.96,60.08,59.96,60.04,7000.0,46.9079,47.0017,46.9079,46.9704,7000.0
2005-05-26 11:30:00,60.03,60.1,60.03,60.09,1800.0,46.9626,47.0174,46.9626,47.0096,1800.0
2005-05-26 11:40:00,60.09,60.14,60.05,60.05,1800.0,47.0096,47.0487,46.9783,46.9783,1800.0
2005-05-26 11:50:00,60.05,60.07,60.01,60.01,2600.0,46.9783,46.9939,46.947,46.947,2600.0
2005-05-26 12:00:00,60.01,60.05,60.0,60.04,3400.0,46.947,46.9783,46.9391,46.9704,3400.0
2005-05-26 12:10:00,60.07,60.07,60.01,60.03,600.0,46.9939,46.9939,46.947,46.9626,600.0
2005-05-26 12:20:00,60.01,60.03,60.01,60.02,1200.0,46.947,46.9626,46.947,46.9548,1200.0
2005-05-26 12:30:00,60.01,60.06,59.98,60.06,4200.0,46.947,46.9861,46.9235,46.9861,4200.0
2005-05-26 12:40:00,60.04,60.05,60.04,60.05,1800.0,46.9704,46.9783,46.9704,46.9783,1800.0
2005-05-26 12:50:00,60.06,60.09,60.06,60.07,3700.0,46.9861,47.0096,46.9861,46.9939,3700.0
2005-05-26 13:00:00,60.08,60.08,60.03,60.03,3100.0,47.0017,47.0017,46.9626,46.9626,3100.0
2005-05-26 13:10:00,60.05,60.1,60.03,60.03,6600.0,46.9783,47.0174,46.9626,46.9626,6600.0
2005-05-26 13:20:00,60.03,60.04,59.97,59.99,4900.0,46.9626,46.9704,46.9157,46.9313,4900.0
2005-05-26 13:30:00,60.0,60.02,60.0,60.02,2700.0,46.9391,46.9548,46.9391,46.9548,2700.0
2005-05-26 13:40:00,60.02,60.04,59.98,60.0,6600.0,46.9548,46.9704,46.9235,46.9391,6600.0
2005-05-26 13:50:00,60.01,60.08,59.99,60.05,2800.0,46.947,47.0017,46.9313,46.9783,2800.0
2005-05-26 14:00:00,60.05,60.15,60.05,60.15,6200.0,46.9783,47.0565,46.9783,47.0565,6200.0
2005-05-26 14:10:00,60.15,60.16,60.06,60.09,4200.0,47.0565,47.0643,46.9861,47.0096,4200.0
2005-05-26 14:20:00,60.1,60.14,60.07,60.13,3400.0,47.0174,47.0487,46.9939,47.0409,3400.0
2005-05-26 14:30:00,60.11,60.11,60.04,60.05,3700.0,47.0252,47.0252,46.9704,46.9783,3700.0
2005-05-26 14:40:00,60.03,60.03,60.0,60.0,2700.0,46.9626,46.9626,46.9391,46.9391,2700.0
2005-05-26 14:50:00,59.99,59.99,59.96,59.97,3100.0,46.9313,46.9313,46.9079,46.9157,3100.0
2005-05-26 15:00:00,59.97,59.97,59.92,59.92,3400.0,46.9157,46.9157,46.8766,46.8766,3400.0
2005-05-26 15:10:00,59.92,59.95,59.92,59.95,5200.0,46.8766,46.9,46.8766,46.9,5200.0
2005-05-26 15:20:00,59.96,60.05,59.94,60.0,11900.0,46.9079,46.9783,46.8922,46.9391,11900.0
2005-05-26 15:30:00,60.0,60.03,59.99,60.02,12400.0,46.9391,46.9626,46.9313,46.9548,12400.0
2005-05-26 15:40:00,60.02,60.05,59.99,60.0,10400.0,46.9548,46.9783,46.9313,46.9391,10400.0
2005-05-26 15:50:00,59.99,60.09,59.98,60.05,22200.0,46.9313,47.0096,46.9235,46.9783,22200.0
2005-05-27 09:30:00,60.29,60.4,60.2,60.28,10500.0,47.166,47.2521,47.0956,47.1582,10500.0
2005-05-27 09:40:00,60.37,60.47,60.32,60.42,14300.0,47.2286,47.3068,47.1895,47.2677,14300.0
2005-05-27 09:50:00,60.42,60.5,60.3,60.43,12100.0,47.2677,47.3303,47.1738,47.2755,12100.0
2005-05-27 10:00:00,60.46,60.47,60.28,60.3,8700.0,47.299,47.3068,47.1582,47.1738,8700.0
2005-05-27 10:10:00,60.3,60.32,60.16,60.16,10300.0,47.1738,47.1895,47.0643,47.0643,10300.0
2005-05-27 10:20:00,60.16,60.16,60.08,60.14,5200.0,47.0643,47.0643,47.0017,47.0487,5200.0
2005-05-27 10:30:00,60.14,60.22,60.1,60.21,6900.0,47.0487,47.1113,47.0174,47.1034,6900.0
2005-05-27 10:40:00,60.21,60.21,60.12,60.14,4300.0,47.1034,47.1034,47.033,47.0487,4300.0
2005-05-27 10:50:00,60.15,60.2,60.13,60.19,2700.0,47.0565,47.0956,47.0409,47.0878,2700.0
2005-05-27 11:00:00,60.2,60.2,60.17,60.2,5600.0,47.0956,47.0956,47.0721,47.0956,5600.0
2005-05-27 11:10:00,60.17,60.22,60.13,60.18,5200.0,47.0721,47.1113,47.0409,47.08,5200.0
2005-05-27 11:20:00,60.19,60.22,60.18,60.18,3700.0,47.0878,47.1113,47.08,47.08,3700.0
2005-05-27 11:30:00,60.18,60.19,60.12,60.13,4000.0,47.08,47.0878,47.033,47.0409,4000.0
2005-05-27 11:40:00,60.13,60.18,60.13,60.16,2400.0,47.0409,47.08,47.0409,47.0643,2400.0
2005-05-27 11:50:00,60.19,60.24,60.19,60.21,2800.0,47.0878,47.1269,47.0878,47.1034,2800.0
2005-05-27 12:00:00,60.23,60.24,60.18,60.19,4600.0,47.1191,47.1269,47.08,47.0878,4600.0
2005-05-27 12:10:00,60.19,60.19,60.03,60.07,11600.0,47.0878,47.0878,46.9626,46.9939,11600.0
2005-05-27 12:20:00,60.08,60.1,60.05,60.05,5900.0,47.0017,47.0174,46.9783,46.9783,5900.0
2005-05-27 12:30:00,60.05,60.05,60.01,60.03,3200.0,46.9783,46.9783,46.947,46.9626,3200.0
2005-05-27 12:40:00,60.05,60.08,60.02,60.03,3700.0,46.9783,47.0017,46.9548,46.9626,3700.0
2005-05-27 12:50:00,60.03,60.04,60.02,60.04,2300.0,46.9626,46.9704,46.9548,46.9704,2300.0
2005-05-27 13:00:00,60.09,60.15,60.09,60.14,4400.0,47.0096,47.0565,47.0096,47.0487,4400.0
2005-05-27 13:10:00,60.12,60.14,60.05,60.14,3600.0,47.033,47.0487,46.9783,47.0487,3600.0
2005-05-27 13:20:00,60.14,60.16,60.1,60.11,8900.0,47.0487,47.0643,47.0174,47.0252,8900.0
2005-05-27 13:30:00,60.11,60.12,60.08,60.09,1800.0,47.0252,47.033,47.0017,47.0096,1800.0
2005-05-27 13:40:00,60.09,60.12,60.08,60.09,2100.0,47.0096,47.033,47.0017,47.0096,2100.0
2005-05-27 13:50:00,60.09,60.11,60.09,60.11,1900.0,47.0096,47.0252,47.0096,47.0252,1900.0
2005-05-27 14:00:00,60.13,60.14,60.11,60.12,3800.0,47.0409,47.0487,47.0252,47.033,3800.0
2005-05-27 14:10:00,60.12,60.13,60.08,60.1,4600.0,47.033,47.0409,47.0017,47.0174,4600.0
2005-05-27 14:20:00,60.1,60.22,60.1,60.14,8100.0,47.0174,47.1113,47.0174,47.0487,8100.0
2005-05-27 14:30:00,60.17,60.19,60.15,60.17,2800.0,47.0721,47.0878,47.0565,47.0721,2800.0
2005-05-27 14:40:00,60.17,60.2,60.12,60.2,7100.0,47.0721,47.0956,47.033,47.0956,7100.0
2005-05-27 14:50:00,60.2,60.22,60.17,60.19,6200.0,47.0956,47.1113,47.0721,47.0878,6200.0
2005-05-27 15:00:00,60.19,60.19,60.16,60.17,3200.0,47.0878,47.0878,47.0643,47.0721,3200.0
2005-05-27 15:10:00,60.17,60.17,60.11,60.14,7500.0,47.0721,47.0721,47.0252,47.0487,7500.0
2005-05-27 15:20:00,60.15,60.24,60.12,60.24,7300.0,47.0565,47.1269,47.033,47.1269,7300.0
2005-05-27 15:30:00,60.24,60.3,60.21,60.28,15800.0,47.1269,47.1738,47.1034,47.1582,15800.0
2005-05-27 15:40:00,60.28,60.37,60.28,60.32,14600.0,47.1582,47.2286,47.1582,47.1895,14600.0
2005-05-27 15:50:00,60.33,60.38,60.31,60.38,18800.0,47.1973,47.2364,47.1817,47.2364,18800.0
2005-05-31 09:30:00,60.42,60.44,60.3,60.42,6100.0,47.2677,47.2834,47.1738,47.2677,6100.0
2005-05-31 09:40:00,60.43,60.44,60.31,60.32,4600.0,47.2755,47.2834,47.1817,47.1895,4600.0
2005-05-31 09:50:00,60.31,60.4,60.15,60.15,6000.0,47.1817,47.2521,47.0565,47.0565,6000.0
2005-05-31 10:00:00,60.15,60.22,60.1,60.1,5800.0,47.0565,47.1113,47.0174,47.0174,5800.0
2005-05-31 10:10:00,60.14,60.14,60.0,60.0,4100.0,47.0487,47.0487,46.9391,46.9391,4100.0
2005-05-31 10:20:00,59.98,60.03,59.96,60.0,5100.0,46.9235,46.9626,46.9079,46.9391,5100.0
2005-05-31 10:30:00,59.99,60.02,59.95,59.95,3200.0,46.9313,46.9548,46.9,46.9,3200.0
2005-05-31 10:40:00,59.93,60.06,59.93,60.06,3900.0,46.8844,46.9861,46.8844,46.9861,3900.0
2005-05-31 10:50:00,60.0,60.0,59.85,59.85,3200.0,46.9391,46.9391,46.8218,46.8218,3200.0
2005-05-31 11:00:00,59.85,59.93,59.8,59.88,4900.0,46.8218,46.8844,46.7827,46.8453,4900.0
2005-05-31 11:10:00,59.84,59.9,59.84,59.9,2400.0,46.814,46.8609,46.814,46.8609,2400.0
2005-05-31 11:20:00,59.91,59.97,59.86,59.97,3300.0,46.8687,46.9157,46.8296,46.9157,3300.0
2005-05-31 11:30:00,59.97,59.97,59.82,59.85,7400.0,46.9157,46.9157,46.7983,46.8218,7400.0
2005-05-31 11:40:00,59.84,59.86,59.83,59.83,1600.0,46.814,46.8296,46.8062,46.8062,1600.0
2005-05-31 11:50:00,59.85,59.87,59.83,59.87,1400.0,46.8218,46.8374,46.8062,46.8374,1400.0
2005-05-31 12:00:00,59.85,59.88,59.85,59.87,1400.0,46.8218,46.8453,46.8218,46.8374,1400.0
2005-05-31 12:10:00,59.87,59.91,59.86,59.89,1700.0,46.8374,46.8687,46.8296,46.8531,1700.0
2005-05-31 12:20:00,59.89,59.95,59.88,59.95,2100.0,46.8531,46.9,46.8453,46.9,2100.0
2005-05-31 12:30:00,59.95,60.0,59.91,59.96,2600.0,46.9,46.9391,46.8687,46.9079,2600.0
2005-05-31 12:40:00,59.96,60.06,59.96,60.06,1500.0,46.9079,46.9861,46.9079,46.9861,1500.0
2005-05-31 12:50:00,60.1,60.1,60.03,60.04,1000.0,47.0174,47.0174,46.9626,46.9704,1000.0
2005-05-31 13:00:00,60.04,60.04,59.93,59.93,2900.0,46.9704,46.9704,46.8844,46.8844,2900.0
2005-05-31 13:10:00,59.93,59.95,59.92,59.95,500.0,46.8844,46.9,46.8766,46.9,500.0
2005-05-31 13:20:00,59.94,59.98,59.94,59.98,1700.0,46.8922,46.9235,46.8922,46.9235,1700.0
2005-05-31 13:30:00,59.97,60.02,59.95,60.0,2200.0,46.9157,46.9548,46.9,46.9391,2200.0
2005-05-31 13:40:00,60.01,60.01,59.99,60.0,1500.0,46.947,46.947,46.9313,46.9391,1500.0
2005-05-31 13:50:00,60.02,60.1,60.01,60.07,5000.0,46.9548,47.0174,46.947,46.9939,5000.0
2005-05-31 14:00:00,60.07,60.08,59.98,60.0,3600.0,46.9939,47.0017,46.9235,46.9391,3600.0
2005-05-31 14:10:00,59.99,59.99,59.94,59.97,1600.0,46.9313,46.9313,46.8922,46.9157,1600.0
2005-05-31 14:20:00,59.96,59.98,59.96,59.98,2200.0,46.9079,46.9235,46.9079,46.9235,2200.0
2005-05-31 14:30:00,59.98,60.04,59.95,59.97,12800.0,46.9235,46.9704,46.9,46.9157,12800.0
2005-05-31 14:40:00,59.97,60.02,59.97,60.02,4100.0,46.9157,46.9548,46.9157,46.9548,4100.0
2005-05-31 14:50:00,60.03,60.03,59.98,59.99,5500.0,46.9626,46.9626,46.9235,46.9313,5500.0
2005-05-31 15:00:00,60.0,60.02,59.97,60.02,9000.0,46.9391,46.9548,46.9157,46.9548,9000.0
2005-05-31 15:10:00,60.02,60.04,59.97,60.01,18300.0,46.9548,46.9704,46.9157,46.947,18300.0
2005-05-31 15:20:00,60.01,60.04,59.94,59.94,7700.0,46.947,46.9704,46.8922,46.8922,7700.0
2005-05-31 15:30:00,59.95,60.07,59.85,60.07,12600.0,46.9,46.9939,46.8218,46.9939,12600.0
2005-05-31 15:40:00,60.05,60.05,59.87,59.91,11400.0,46.9783,46.9783,46.8374,46.8687,11400.0
2005-05-31 15:50:00,59.91,59.97,59.85,59.85,21900.0,46.8687,46.9157,46.8218,46.8218,21900.0
2005-06-01 09:30:00,60.18,60.18,59.95,59.99,13100.0,47.08,47.08,46.9,46.9313,13100.0
2005-06-01 09:40:00,59.99,60.25,59.9,59.92,7100.0,46.9313,47.1347,46.8609,46.8766,7100.0
2005-06-01 09:50:00,59.99,60.1,59.93,60.1,6100.0,46.9313,47.0174,46.8844,47.0174,6100.0
2005-06-01 10:00:00,60.09,60.45,60.05,60.42,12400.0,47.0096,47.2912,46.9783,47.2677,12400.0
2005-06-01 10:10:00,60.41,60.64,60.39,60.59,13900.0,47.2599,47.4398,47.2443,47.4007,13900.0
2005-06-01 10:20:00,60.59,60.7,60.59,60.68,5300.0,47.4007,47.4868,47.4007,47.4711,5300.0
2005-06-01 10:30:00,60.68,60.72,60.52,60.59,7900.0,47.4711,47.5024,47.346,47.4007,7900.0
2005-06-01 10:40:00,60.58,60.65,60.56,60.65,5500.0,47.3929,47.4477,47.3772,47.4477,5500.0
2005-06-01 10:50:00,60.65,60.67,60.64,60.67,3200.0,47.4477,47.4633,47.4398,47.4633,3200.0
2005-06-01 11:00:00,60.67,60.76,60.65,60.76,5100.0,47.4633,47.5337,47.4477,47.5337,5100.0
2005-06-01 11:10:00,60.75,60.91,60.72,60.87,6700.0,47.5259,47.6511,47.5024,47.6198,6700.0
2005-06-01 11:20:00,60.91,60.93,60.8,60.82,4000.0,47.6511,47.6667,47.565,47.5807,4000.0
2005-06-01 11:30:00,60.81,60.81,60.64,60.75,13300.0,47.5728,47.5728,47.4398,47.5259,13300.0
2005-06-01 11:40:00,60.75,60.8,60.75,60.76,3400.0,47.5259,47.565,47.5259,47.5337,3400.0
2005-06-01 11:50:00,60.77,60.82,60.76,60.77,3300.0,47.5415,47.5807,47.5337,47.5415,3300.0
2005-06-01 12:00:00,60.78,60.8,60.63,60.63,6200.0,47.5494,47.565,47.432,47.432,6200.0
2005-06-01 12:10:00,60.63,60.63,60.41,60.55,7700.0,47.432,47.432,47.2599,47.3694,7700.0
2005-06-01 12:20:00,60.56,60.6,60.37,60.43,7200.0,47.3772,47.4085,47.2286,47.2755,7200.0
2005-06-01 12:30:00,60.47,60.52,60.44,60.46,8700.0,47.3068,47.346,47.2834,47.299,8700.0
2005-06-01 12:40:00,60.45,60.46,60.45,60.45,4100.0,47.2912,47.299,47.2912,47.2912,4100.0
2005-06-01 12:50:00,60.45,60.54,60.45,60.54,2900.0,47.2912,47.3616,47.2912,47.3616,2900.0
2005-06-01 13:00:00,60.47,60.57,60.42,60.52,5100.0,47.3068,47.3851,47.2677,47.346,5100.0
2005-06-01 13:10:00,60.53,60.56,60.53,60.53,1400.0,47.3538,47.3772,47.3538,47.3538,1400.0
2005-06-01 13:20:00,60.54,60.61,60.54,60.6,2400.0,47.3616,47.4164,47.3616,47.4085,2400.0
2005-06-01 13:30:00,60.63,60.63,60.55,60.55,3100.0,47.432,47.432,47.3694,47.3694,3100.0
2005-06-01 13:40:00,60.55,60.55,60.49,60.5,3000.0,47.3694,47.3694,47.3225,47.3303,3000.0
2005-06-01 13:50:00,60.5,60.6,60.49,60.59,7000.0,47.3303,47.4085,47.3225,47.4007,7000.0
2005-06-01 14:00:00,60.59,60.64,60.53,60.53,4600.0,47.4007,47.4398,47.3538,47.3538,4600.0
2005-06-01 14:10:00,60.52,60.54,60.42,60.42,4000.0,47.346,47.3616,47.2677,47.2677,4000.0
2005-06-01 14:20:00,60.42,60.45,60.33,60.42,2900.0,47.2677,47.2912,47.1973,47.2677,2900.0
2005-06-01 14:30:00,60.42,60.47,60.41,60.47,6400.0,47.2677,47.3068,47.2599,47.3068,6400.0
2005-06-01 14:40:00,60.47,60.48,60.09,60.12,9500.0,47.3068,47.3147,47.0096,47.033,9500.0
2005-06-01 14:50:00,60.08,60.2,60.03,60.2,6100.0,47.0017,47.0956,46.9626,47.0956,6100.0
2005-06-01 15:00:00,60.17,60.24,60.11,60.18,8000.0,47.0721,47.1269,47.0252,47.08,8000.0
2005-06-01 15:10:00,60.2,60.2,60.15,60.17,8200.0,47.0956,47.0956,47.0565,47.0721,8200.0
2005-06-01 15:20:00,60.16,60.22,60.07,60.21,9800.0,47.0643,47.1113,46.9939,47.1034,9800.0
2005-06-01 15:30:00,60.21,60.37,60.21,60.33,8800.0,47.1034,47.2286,47.1034,47.1973,8800.0
2005-06-01 15:40:00,60.29,60.33,60.26,60.28,13000.0,47.166,47.1973,47.1426,47.1582,13000.0
2005-06-01 15:50:00,60.28,60.28,60.28,60.28,0.0,47.1582,47.1582,47.1582,47.1582,0.0
2005-06-02 09:30:00,60.37,60.5,60.15,60.48,16400.0,47.2286,47.3303,47.0565,47.3147,16400.0
2005-06-02 09:40:00,60.51,60.69,60.45,60.53,6900.0,47.3381,47.479,47.2912,47.3538,6900.0
2005-06-02 09:50:00,60.53,60.7,60.53,60.65,5000.0,47.3538,47.4868,47.3538,47.4477,5000.0
2005-06-02 10:00:00,60.7,60.78,60.63,60.64,7100.0,47.4868,47.5494,47.432,47.4398,7100.0
2005-06-02 10:10:00,60.63,60.69,60.56,60.6,4400.0,47.432,47.479,47.3772,47.4085,4400.0
2005-06-02 10:20:00,60.59,60.69,60.59,60.66,4000.0,47.4007,47.479,47.4007,47.4555,4000.0
2005-06-02 10:30:00,60.66,60.69,60.42,60.42,4800.0,47.4555,47.479,47.2677,47.2677,4800.0
2005-06-02 10:40:00,60.41,60.43,60.39,60.4,6400.0,47.2599,47.2755,47.2443,47.2521,6400.0
2005-06-02 10:50:00,60.4,60.4,60.36,60.36,3300.0,47.2521,47.2521,47.2208,47.2208,3300.0
2005-06-02 11:00:00,60.36,60.37,60.27,60.37,3800.0,47.2208,47.2286,47.1504,47.2286,3800.0
2005-06-02 11:10:00,60.38,60.42,60.37,60.42,2200.0,47.2364,47.2677,47.2286,47.2677,2200.0
2005-06-02 11:20:00,60.43,60.46,60.4,60.46,2600.0,47.2755,47.299,47.2521,47.299,2600.0
2005-06-02 11:30:00,60.46,60.55,60.44,60.54,2400.0,47.299,47.3694,47.2834,47.3616,2400.0
2005-06-02 11:40:00,60.55,60.63,60.55,60.58,2200.0,47.3694,47.432,47.3694,47.3929,2200.0
2005-06-02 11:50:00,60.6,60.6,60.53,60.53,2400.0,47.4085,47.4085,47.3538,47.3538,2400.0
2005-06-02 12:00:00,60.53,60.54,60.52,60.53,2900.0,47.3538,47.3616,47.346,47.3538,2900.0
2005-06-02 12:10:00,60.52,60.58,60.52,60.58,1600.0,47.346,47.3929,47.346,47.3929,1600.0
2005-06-02 12:20:00,60.56,60.56,60.52,60.52,300.0,47.3772,47.3772,47.346,47.346,300.0
2005-06-02 12:30:00,60.58,60.64,60.58,60.64,900.0,47.3929,47.4398,47.3929,47.4398,900.0
2005-06-02 12:40:00,60.62,60.66,60.62,60.64,900.0,47.4242,47.4555,47.4242,47.4398,900.0
2005-06-02 12:50:00,60.62,60.63,60.6,60.6,1100.0,47.4242,47.432,47.4085,47.4085,1100.0
2005-06-02 13:00:00,60.61,60.63,60.58,60.58,1700.0,47.4164,47.432,47.3929,47.3929,1700.0
2005-06-02 13:10:00,60.58,60.66,60.58,60.58,2000.0,47.3929,47.4555,47.3929,47.3929,2000.0
2005-06-02 13:20:00,60.6,60.63,60.57,60.62,2100.0,47.4085,47.432,47.3851,47.4242,2100.0
2005-06-02 13:30:00,60.56,60.56,60.49,60.5,1400.0,47.3772,47.3772,47.3225,47.3303,1400.0
2005-06-02 13:40:00,60.5,60.51,60.38,60.42,3200.0,47.3303,47.3381,47.2364,47.2677,3200.0
2005-06-02 13:50:00,60.44,60.55,60.44,60.55,1200.0,47.2834,47.3694,47.2834,47.3694,1200.0
2005-06-02 14:00:00,60.51,60.55,60.51,60.54,1800.0,47.3381,47.3694,47.3381,47.3616,1800.0
2005-06-02 14:10:00,60.54,60.55,60.51,60.55,1600.0,47.3616,47.3694,47.3381,47.3694,1600.0
2005-06-02 14:20:00,60.55,60.66,60.54,60.66,1400.0,47.3694,47.4555,47.3616,47.4555,1400.0
2005-06-02 14:30:00,60.61,60.65,60.58,60.6,2600.0,47.4164,47.4477,47.3929,47.4085,2600.0
2005-06-02 14:40:00,60.61,60.61,60.6,60.6,800.0,47.4164,47.4164,47.4085,47.4085,800.0
2005-06-02 14:50:00,60.61,60.62,60.59,60.59,2100.0,47.4164,47.4242,47.4007,47.4007,2100.0
2005-06-02 15:00:00,60.59,60.62,60.57,60.59,2000.0,47.4007,47.4242,47.3851,47.4007,2000.0
2005-06-02 15:10:00,60.57,60.6,60.53,60.54,1900.0,47.3851,47.4085,47.3538,47.3616,1900.0
2005-06-02 15:20:00,60.52,60.53,60.51,60.51,3700.0,47.346,47.3538,47.3381,47.3381,3700.0
2005-06-02 15:30:00,60.47,60.53,60.43,60.51,4600.0,47.3068,47.3538,47.2755,47.3381,4600.0
2005-06-02 15:40:00,60.54,60.57,60.45,60.47,6700.0,47.3616,47.3851,47.2912,47.3068,6700.0
2005-06-02 15:50:00,60.46,60.49,60.44,60.44,10000.0,47.299,47.3225,47.2834,47.2834,10000.0
2005-06-03 09:30:00,60.46,60.54,60.19,60.26,12800.0,47.299,47.3616,47.0878,47.1426,12800.0
2005-06-03 09:40:00,60.28,60.65,60.28,60.65,5400.0,47.1582,47.4477,47.1582,47.4477,5400.0
2005-06-03 09:50:00,60.64,60.65,60.55,60.65,4600.0,47.4398,47.4477,47.3694,47.4477,4600.0
2005-06-03 10:00:00,60.6,60.65,60.39,60.48,7000.0,47.4085,47.4477,47.2443,47.3147,7000.0
2005-06-03 10:10:00,60.43,60.46,60.43,60.46,4100.0,47.2755,47.299,47.2755,47.299,4100.0
2005-06-03 10:20:00,60.46,60.55,60.45,60.48,3100.0,47.299,47.3694,47.2912,47.3147,3100.0
2005-06-03 10:30:00,60.51,60.61,60.45,60.59,5400.0,47.3381,47.4164,47.2912,47.4007,5400.0
2005-06-03 10:40:00,60.6,60.61,60.59,60.6,2100.0,47.4085,47.4164,47.4007,47.4085,2100.0
2005-06-03 10:50:00,60.59,60.59,60.5,60.51,2700.0,47.4007,47.4007,47.3303,47.3381,2700.0
2005-06-03 11:00:00,60.54,60.54,60.49,60.49,3000.0,47.3616,47.3616,47.3225,47.3225,3000.0
2005-06-03 11:10:00,60.49,60.49,60.4,60.4,2500.0,47.3225,47.3225,47.2521,47.2521,2500.0
2005-06-03 11:20:00,60.44,60.47,60.44,60.47,3500.0,47.2834,47.3068,47.2834,47.3068,3500.0
2005-06-03 11:30:00,60.46,60.46,60.22,60.22,7800.0,47.299,47.299,47.1113,47.1113,7800.0
2005-06-03 11:40:00,60.18,60.23,60.1,60.1,11400.0,47.08,47.1191,47.0174,47.0174,11400.0
2005-06-03 11:50:00,60.11,60.13,60.0,60.0,10800.0,47.0252,47.0409,46.9391,46.9391,10800.0
2005-06-03 12:00:00,59.94,59.97,59.87,59.9,6200.0,46.8922,46.9157,46.8374,46.8609,6200.0
2005-06-03 12:10:00,59.87,59.87,59.8,59.8,5200.0,46.8374,46.8374,46.7827,46.7827,5200.0
2005-06-03 12:20:00,59.8,59.85,59.8,59.85,3500.0,46.7827,46.8218,46.7827,46.8218,3500.0
2005-06-03 12:30:00,59.84,59.96,59.81,59.96,10200.0,46.814,46.9079,46.7905,46.9079,10200.0
2005-06-03 12:40:00,59.94,60.0,59.94,60.0,5400.0,46.8922,46.9391,46.8922,46.9391,5400.0
2005-06-03 12:50:00,60.0,60.05,59.99,60.0,6300.0,46.9391,46.9783,46.9313,46.9391,6300.0
2005-06-03 13:00:00,59.98,59.98,59.89,59.91,3800.0,46.9235,46.9235,46.8531,46.8687,3800.0
2005-06-03 13:10:00,59.92,60.09,59.92,60.06,7400.0,46.8766,47.0096,46.8766,46.9861,7400.0
2005-06-03 13:20:00,60.04,60.09,60.04,60.09,3800.0,46.9704,47.0096,46.9704,47.0096,3800.0
2005-06-03 13:30:00,60.16,60.18,60.06,60.09,5100.0,47.0643,47.08,46.9861,47.0096,5100.0
2005-06-03 13:40:00,60.09,60.21,60.09,60.21,4700.0,47.0096,47.1034,47.0096,47.1034,4700.0
2005-06-03 13:50:00,60.21,60.22,60.17,60.2,4400.0,47.1034,47.1113,47.0721,47.0956,4400.0
2005-06-03 14:00:00,60.2,60.22,60.15,60.22,3800.0,47.0956,47.1113,47.0565,47.1113,3800.0
2005-06-03 14:10:00,60.24,60.26,60.16,60.25,8300.0,47.1269,47.1426,47.0643,47.1347,8300.0
2005-06-03 14:20:00,60.23,60.23,60.17,60.17,4300.0,47.1191,47.1191,47.0721,47.0721,4300.0
2005-06-03 14:30:00,60.18,60.18,60.1,60.11,4600.0,47.08,47.08,47.0174,47.0252,4600.0
2005-06-03 14:40:00,60.1,60.13,60.06,60.07,6800.0,47.0174,47.0409,46.9861,46.9939,6800.0
2005-06-03 14:50:00,60.08,60.09,59.93,60.01,6300.0,47.0017,47.0096,46.8844,46.947,6300.0
2005-06-03 15:00:00,60.0,60.11,59.99,60.11,2900.0,46.9391,47.0252,46.9313,47.0252,2900.0
2005-06-03 15:10:00,60.11,60.11,60.01,60.07,2100.0,47.0252,47.0252,46.947,46.9939,2100.0
2005-06-03 15:20:00,60.06,60.06,59.99,59.99,2800.0,46.9861,46.9861,46.9313,46.9313,2800.0
2005-06-03 15:30:00,59.99,60.13,59.99,60.06,3900.0,46.9313,47.0409,46.9313,46.9861,3900.0
2005-06-03 15:40:00,60.07,60.12,60.07,60.11,5900.0,46.9939,47.033,46.9939,47.0252,5900.0
2005-06-03 15:50:00,60.11,60.11,60.06,60.07,3600.0,47.0252,47.0252,46.9861,46.9939,3600.0
2005-06-06 09:30:00,60.0,60.29,59.95,60.29,10100.0,46.9391,47.166,46.9,47.166,10100.0
2005-06-06 09:40:00,60.3,60.43,60.02,60.1,9300.0,47.1738,47.2755,46.9548,47.0174,9300.0
2005-06-06 09:50:00,60.03,60.16,59.94,60.08,9700.0,46.9626,47.0643,46.8922,47.0017,9700.0
2005-06-06 10:00:00,60.08,60.09,60.08,60.08,1400.0,47.0017,47.0096,47.0017,47.0017,1400.0
2005-06-06 10:10:00,60.08,60.22,60.04,60.22,3900.0,47.0017,47.1113,46.9704,47.1113,3900.0
2005-06-06 10:20:00,60.22,60.26,60.18,60.21,3200.0,47.1113,47.1426,47.08,47.1034,3200.0
2005-06-06 10:30:00,60.18,60.26,60.18,60.26,5300.0,47.08,47.1426,47.08,47.1426,5300.0
2005-06-06 10:40:00,60.25,60.33,60.24,60.28,4100.0,47.1347,47.1973,47.1269,47.1582,4100.0
2005-06-06 10:50:00,60.29,60.34,60.18,60.23,4600.0,47.166,47.2051,47.08,47.1191,4600.0
2005-06-06 11:00:00,60.26,60.32,60.26,60.28,1200.0,47.1426,47.1895,47.1426,47.1582,1200.0
2005-06-06 11:10:00,60.27,60.35,60.26,60.34,4700.0,47.1504,47.213,47.1426,47.2051,4700.0
2005-06-06 11:20:00,60.34,60.47,60.34,60.35,2700.0,47.2051,47.3068,47.2051,47.213,2700.0
2005-06-06 11:30:00,60.35,60.39,60.35,60.38,1700.0,47.213,47.2443,47.213,47.2364,1700.0
2005-06-06 11:40:00,60.38,60.42,60.37,60.42,3400.0,47.2364,47.2677,47.2286,47.2677,3400.0
2005-06-06 11:50:00,60.44,60.46,60.4,60.44,3500.0,47.2834,47.299,47.2521,47.2834,3500.0
2005-06-06 12:00:00,60.44,60.52,60.44,60.5,1900.0,47.2834,47.346,47.2834,47.3303,1900.0
2005-06-06 12:10:00,60.5,60.66,60.5,60.66,2400.0,47.3303,47.4555,47.3303,47.4555,2400.0
2005-06-06 12:20:00,60.68,60.68,60.52,60.53,2700.0,47.4711,47.4711,47.346,47.3538,2700.0
2005-06-06 12:30:00,60.53,60.53,60.5,60.51,3000.0,47.3538,47.3538,47.3303,47.3381,3000.0
2005-06-06 12:40:00,60.53,60.55,60.5,60.55,2400.0,47.3538,47.3694,47.3303,47.3694,2400.0
2005-06-06 12:50:00,60.55,60.59,60.51,60.51,2600.0,47.3694,47.4007,47.3381,47.3381,2600.0
2005-06-06 13:00:00,60.54,60.54,60.5,60.51,4200.0,47.3616,47.3616,47.3303,47.3381,4200.0
2005-06-06 13:10:00,60.5,60.54,60.5,60.54,2200.0,47.3303,47.3616,47.3303,47.3616,2200.0
2005-06-06 13:20:00,60.53,60.57,60.53,60.57,1600.0,47.3538,47.3851,47.3538,47.3851,1600.0
2005-06-06 13:30:00,60.54,60.55,60.52,60.52,2000.0,47.3616,47.3694,47.346,47.346,2000.0
2005-06-06 13:40:00,60.52,60.55,60.52,60.53,1800.0,47.346,47.3694,47.346,47.3538,1800.0
2005-06-06 13:50:00,60.56,60.64,60.56,60.59,5700.0,47.3772,47.4398,47.3772,47.4007,5700.0
2005-06-06 14:00:00,60.58,60.63,60.57,60.61,1700.0,47.3929,47.432,47.3851,47.4164,1700.0
2005-06-06 14:10:00,60.61,60.64,60.59,60.59,3800.0,47.4164,47.4398,47.4007,47.4007,3800.0
2005-06-06 14:20:00,60.59,60.71,60.59,60.71,7800.0,47.4007,47.4946,47.4007,47.4946,7800.0
2005-06-06 14:30:00,60.71,60.75,60.67,60.75,5000.0,47.4946,47.5259,47.4633,47.5259,5000.0
2005-06-06 14:40:00,60.75,60.75,60.7,60.74,6400.0,47.5259,47.5259,47.4868,47.5181,6400.0
2005-06-06 14:50:00,60.78,60.84,60.77,60.84,7800.0,47.5494,47.5963,47.5415,47.5963,7800.0
2005-06-06 15:00:00,60.84,60.84,60.72,60.73,13300.0,47.5963,47.5963,47.5024,47.5102,13300.0
2005-06-06 15:10:00,60.72,60.76,60.72,60.76,3600.0,47.5024,47.5337,47.5024,47.5337,3600.0
2005-06-06 15:20:00,60.78,60.85,60.78,60.85,6100.0,47.5494,47.6041,47.5494,47.6041,6100.0
2005-06-06 15:30:00,60.85,60.89,60.79,60.86,7300.0,47.6041,47.6354,47.5572,47.6119,7300.0
2005-06-06 15:40:00,60.86,60.91,60.85,60.91,13500.0,47.6119,47.6511,47.6041,47.6511,13500.0
2005-06-06 15:50:00,60.91,60.95,60.87,60.89,15500.0,47.6511,47.6824,47.6198,47.6354,15500.0
2005-06-07 09:30:00,60.99,61.0,60.93,61.0,5400.0,47.7136,47.7215,47.6667,47.7215,5400.0
2005-06-07 09:40:00,61.0,61.24,60.87,61.0,14300.0,47.7215,47.9092,47.6198,47.7215,14300.0
2005-06-07 09:50:00,61.03,61.24,61.0,61.23,18300.0,47.7449,47.9092,47.7215,47.9014,18300.0
2005-06-07 10:00:00,61.21,61.39,61.19,61.39,11200.0,47.8858,48.0266,47.8701,48.0266,11200.0
2005-06-07 10:10:00,61.45,61.68,61.45,61.65,12600.0,48.0735,48.2534,48.0735,48.23,12600.0
2005-06-07 10:20:00,61.62,61.7,61.59,61.69,6000.0,48.2065,48.2691,48.183,48.2613,6000.0
2005-06-07 10:30:00,61.69,61.71,61.67,61.69,3300.0,48.2613,48.2769,48.2456,48.2613,3300.0
2005-06-07 10:40:00,61.69,61.69,61.66,61.66,2700.0,48.2613,48.2613,48.2378,48.2378,2700.0
2005-06-07 10:50:00,61.66,61.67,61.63,61.67,3000.0,48.2378,48.2456,48.2143,48.2456,3000.0
2005-06-07 11:00:00,61.66,61.77,61.62,61.71,6800.0,48.2378,48.3239,48.2065,48.2769,6800.0
2005-06-07 11:10:00,61.71,61.84,61.65,61.74,6300.0,48.2769,48.3786,48.23,48.3004,6300.0
2005-06-07 11:20:00,61.73,61.82,61.66,61.78,4900.0,48.2926,48.363,48.2378,48.3317,4900.0
2005-06-07 11:30:00,61.79,61.91,61.78,61.89,18200.0,48.3395,48.4334,48.3317,48.4177,18200.0
2005-06-07 11:40:00,61.88,61.94,61.84,61.94,8100.0,48.4099,48.4568,48.3786,48.4568,8100.0
2005-06-07 11:50:00,61.9,61.94,61.89,61.89,4200.0,48.4256,48.4568,48.4177,48.4177,4200.0
2005-06-07 12:00:00,61.95,61.95,61.89,61.95,6600.0,48.4647,48.4647,48.4177,48.4647,6600.0
2005-06-07 12:10:00,61.95,61.99,61.93,61.98,5400.0,48.4647,48.496,48.449,48.4881,5400.0
2005-06-07 12:20:00,61.95,61.97,61.91,61.95,3100.0,48.4647,48.4803,48.4334,48.4647,3100.0
2005-06-07 12:30:00,61.94,62.0,61.94,61.99,3200.0,48.4568,48.5038,48.4568,48.496,3200.0
2005-06-07 12:40:00,61.97,62.25,61.96,62.25,25500.0,48.4803,48.6994,48.4725,48.6994,25500.0
2005-06-07 12:50:00,62.22,62.23,62.16,62.17,2600.0,48.6759,48.6837,48.629,48.6368,2600.0
2005-06-07 13:00:00,62.16,62.18,62.08,62.08,8200.0,48.629,48.6446,48.5664,48.5664,8200.0
2005-06-07 13:10:00,62.08,62.08,62.03,62.04,2700.0,48.5664,48.5664,48.5273,48.5351,2700.0
2005-06-07 13:20:00,62.04,62.05,61.92,61.93,5300.0,48.5351,48.5429,48.4412,48.449,5300.0
2005-06-07 13:30:00,61.93,61.95,61.9,61.93,6500.0,48.449,48.4647,48.4256,48.449,6500.0
2005-06-07 13:40:00,61.93,61.96,61.91,61.94,5100.0,48.449,48.4725,48.4334,48.4568,5100.0
2005-06-07 13:50:00,61.96,61.96,61.88,61.88,13500.0,48.4725,48.4725,48.4099,48.4099,13500.0
2005-06-07 14:00:00,61.87,62.0,61.84,61.98,8800.0,48.4021,48.5038,48.3786,48.4881,8800.0
2005-06-07 14:10:00,61.98,61.98,61.77,61.97,24900.0,48.4881,48.4881,48.3239,48.4803,24900.0
2005-06-07 14:20:00,61.96,61.97,61.87,61.96,11100.0,48.4725,48.4803,48.4021,48.4725,11100.0
2005-06-07 14:30:00,61.96,62.11,61.92,62.1,10000.0,48.4725,48.5898,48.4412,48.582,10000.0
2005-06-07 14:40:00,62.1,62.1,62.02,62.03,10800.0,48.582,48.582,48.5194,48.5273,10800.0
2005-06-07 14:50:00,62.03,62.16,62.02,62.09,5200.0,48.5273,48.629,48.5194,48.5742,5200.0
2005-06-07 15:00:00,62.1,62.19,61.98,62.03,8800.0,48.582,48.6524,48.4881,48.5273,8800.0
2005-06-07 15:10:00,62.02,62.19,62.0,62.19,20600.0,48.5194,48.6524,48.5038,48.6524,20600.0
2005-06-07 15:20:00,62.18,62.19,62.01,62.01,14900.0,48.6446,48.6524,48.5116,48.5116,14900.0
2005-06-07 15:30:00,62.02,62.02,61.87,61.9,18000.0,48.5194,48.5194,48.4021,48.4256,18000.0
2005-06-07 15:40:00,61.9,61.94,61.85,61.91,20100.0,48.4256,48.4568,48.3864,48.4334,20100.0
2005-06-07 15:50:00,61.91,61.91,61.79,61.83,27900.0,48.4334,48.4334,48.3395,48.3708,27900.0
2005-06-08 09:30:00,62.08,62.16,61.82,61.82,8900.0,48.5664,48.629,48.363,48.363,8900.0
2005-06-08 09:40:00,61.75,61.75,61.6,61.62,5300.0,48.3082,48.3082,48.1909,48.2065,5300.0
2005-06-08 09:50:00,61.6,61.86,61.6,61.75,8100.0,48.1909,48.3943,48.1909,48.3082,8100.0
2005-06-08 10:00:00,61.8,61.8,61.64,61.72,2000.0,48.3473,48.3473,48.2222,48.2847,2000.0
2005-06-08 10:10:00,61.68,61.68,61.62,61.62,1700.0,48.2534,48.2534,48.2065,48.2065,1700.0
2005-06-08 10:20:00,61.61,61.61,61.5,61.5,1900.0,48.1987,48.1987,48.1126,48.1126,1900.0
2005-06-08 10:30:00,61.49,61.5,61.33,61.35,16400.0,48.1048,48.1126,47.9796,47.9953,16400.0
2005-06-08 10:40:00,61.37,61.53,61.36,61.53,6700.0,48.0109,48.1361,48.0031,48.1361,6700.0
2005-06-08 10:50:00,61.57,61.7,61.54,61.66,7100.0,48.1674,48.2691,48.1439,48.2378,7100.0
2005-06-08 11:00:00,61.67,61.67,61.52,61.53,4000.0,48.2456,48.2456,48.1283,48.1361,4000.0
2005-06-08 11:10:00,61.53,61.59,61.53,61.59,2300.0,48.1361,48.183,48.1361,48.183,2300.0
2005-06-08 11:20:00,61.59,61.64,61.58,61.64,4000.0,48.183,48.2222,48.1752,48.2222,4000.0
2005-06-08 11:30:00,61.65,61.72,61.62,61.62,2200.0,48.23,48.2847,48.2065,48.2065,2200.0
2005-06-08 11:40:00,61.62,61.65,61.58,61.58,2500.0,48.2065,48.23,48.1752,48.1752,2500.0
2005-06-08 11:50:00,61.59,61.64,61.58,61.6,6300.0,48.183,48.2222,48.1752,48.1909,6300.0
2005-06-08 12:00:00,61.6,61.62,61.54,61.54,2300.0,48.1909,48.2065,48.1439,48.1439,2300.0
2005-06-08 12:10:00,61.58,61.59,61.57,61.59,1800.0,48.1752,48.183,48.1674,48.183,1800.0
2005-06-08 12:20:00,61.61,61.62,61.55,61.55,1700.0,48.1987,48.2065,48.1517,48.1517,1700.0
2005-06-08 12:30:00,61.57,61.62,61.57,61.62,1700.0,48.1674,48.2065,48.1674,48.2065,1700.0
2005-06-08 12:40:00,61.6,61.63,61.54,61.54,2700.0,48.1909,48.2143,48.1439,48.1439,2700.0
2005-06-08 12:50:00,61.55,61.58,61.51,61.51,2100.0,48.1517,48.1752,48.1205,48.1205,2100.0
2005-06-08 13:00:00,61.45,61.48,61.4,61.41,6700.0,48.0735,48.097,48.0344,48.0422,6700.0
2005-06-08 13:10:00,61.43,61.43,61.33,61.35,3300.0,48.0579,48.0579,47.9796,47.9953,3300.0
2005-06-08 13:20:00,61.34,61.34,61.3,61.32,1200.0,47.9875,47.9875,47.9562,47.9718,1200.0
2005-06-08 13:30:00,61.31,61.33,61.29,61.29,1800.0,47.964,47.9796,47.9483,47.9483,1800.0
2005-06-08 13:40:00,61.29,61.3,61.22,61.22,2700.0,47.9483,47.9562,47.8936,47.8936,2700.0
2005-06-08 13:50:00,61.2,61.2,61.07,61.11,5500.0,47.8779,47.8779,47.7762,47.8075,5500.0
2005-06-08 14:00:00,61.1,61.12,61.06,61.06,3100.0,47.7997,47.8153,47.7684,47.7684,3100.0
2005-06-08 14:10:00,61.04,61.04,60.94,61.02,2400.0,47.7528,47.7528,47.6745,47.7371,2400.0
2005-06-08 14:20:00,61.01,61.06,60.91,60.94,4200.0,47.7293,47.7684,47.6511,47.6745,4200.0
2005-06-08 14:30:00,60.93,60.94,60.9,60.94,2900.0,47.6667,47.6745,47.6432,47.6745,2900.0
2005-06-08 14:40:00,60.99,61.0,60.88,60.88,6000.0,47.7136,47.7215,47.6276,47.6276,6000.0
2005-06-08 14:50:00,60.81,60.85,60.71,60.71,10300.0,47.5728,47.6041,47.4946,47.4946,10300.0
2005-06-08 15:00:00,60.69,60.82,60.68,60.8,4900.0,47.479,47.5807,47.4711,47.565,4900.0
2005-06-08 15:10:00,60.77,60.92,60.76,60.91,4600.0,47.5415,47.6589,47.5337,47.6511,4600.0
2005-06-08 15:20:00,60.91,60.91,60.85,60.89,5600.0,47.6511,47.6511,47.6041,47.6354,5600.0
2005-06-08 15:30:00,60.89,60.96,60.89,60.96,5300.0,47.6354,47.6902,47.6354,47.6902,5300.0
2005-06-08 15:40:00,60.96,61.05,60.96,61.05,9200.0,47.6902,47.7606,47.6902,47.7606,9200.0
2005-06-08 15:50:00,61.05,61.1,61.05,61.07,13900.0,47.7606,47.7997,47.7606,47.7762,13900.0
2005-06-09 09:30:00,61.28,61.63,60.87,60.87,23900.0,47.9405,48.2143,47.6198,47.6198,23900.0
2005-06-09 09:40:00,60.87,61.04,60.75,60.91,6600.0,47.6198,47.7528,47.5259,47.6511,6600.0
2005-06-09 09:50:00,61.0,61.0,60.85,60.95,4500.0,47.7215,47.7215,47.6041,47.6824,4500.0
2005-06-09 10:00:00,60.94,60.98,60.6,60.93,11300.0,47.6745,47.7058,47.4085,47.6667,11300.0
2005-06-09 10:10:00,60.94,60.94,60.61,60.62,4600.0,47.6745,47.6745,47.4164,47.4242,4600.0
2005-06-09 10:20:00,60.65,60.65,60.5,60.6,5400.0,47.4477,47.4477,47.3303,47.4085,5400.0
2005-06-09 10:30:00,60.61,60.75,60.61,60.75,5700.0,47.4164,47.5259,47.4164,47.5259,5700.0
2005-06-09 10:40:00,60.77,60.82,60.64,60.82,12400.0,47.5415,47.5807,47.4398,47.5807,12400.0
2005-06-09 10:50:00,60.81,61.07,60.81,61.07,33700.0,47.5728,47.7762,47.5728,47.7762,33700.0
2005-06-09 11:00:00,61.08,61.32,61.08,61.25,17400.0,47.7841,47.9718,47.7841,47.917,17400.0
2005-06-09 11:10:00,61.24,61.25,61.1,61.13,6100.0,47.9092,47.917,47.7997,47.8232,6100.0
2005-06-09 11:20:00,61.12,61.27,61.12,61.18,7700.0,47.8153,47.9327,47.8153,47.8623,7700.0
2005-06-09 11:30:00,61.19,61.42,61.14,61.42,4900.0,47.8701,48.05,47.831,48.05,4900.0
2005-06-09 11:40:00,61.42,61.72,61.42,61.72,10900.0,48.05,48.2847,48.05,48.2847,10900.0
2005-06-09 11:50:00,61.68,61.76,61.68,61.68,7300.0,48.2534,48.316,48.2534,48.2534,7300.0
2005-06-09 12:00:00,61.71,62.05,61.71,61.97,11100.0,48.2769,48.5429,48.2769,48.4803,11100.0
2005-06-09 12:10:00,61.96,61.96,61.85,61.85,2400.0,48.4725,48.4725,48.3864,48.3864,2400.0
2005-06-09 12:20:00,61.85,62.15,61.85,62.15,4500.0,48.3864,48.6211,48.3864,48.6211,4500.0
2005-06-09 12:30:00,62.16,62.36,62.13,62.25,8200.0,48.629,48.7854,48.6055,48.6994,8200.0
2005-06-09 12:40:00,62.24,62.24,62.13,62.2,6600.0,48.6915,48.6915,48.6055,48.6603,6600.0
2005-06-09 12:50:00,62.19,62.34,62.16,62.27,7400.0,48.6524,48.7698,48.629,48.715,7400.0
2005-06-09 13:00:00,62.26,62.27,62.15,62.21,12900.0,48.7072,48.715,48.6211,48.6681,12900.0
2005-06-09 13:10:00,62.22,62.24,62.15,62.16,5600.0,48.6759,48.6915,48.6211,48.629,5600.0
2005-06-09 13:20:00,62.15,62.17,62.12,62.14,9400.0,48.6211,48.6368,48.5977,48.6133,9400.0
2005-06-09 13:30:00,62.14,62.22,62.13,62.18,3200.0,48.6133,48.6759,48.6055,48.6446,3200.0
2005-06-09 13:40:00,62.16,62.16,62.07,62.07,4000.0,48.629,48.629,48.5586,48.5586,4000.0
2005-06-09 13:50:00,62.07,62.17,62.03,62.16,6600.0,48.5586,48.6368,48.5273,48.629,6600.0
2005-06-09 14:00:00,62.12,62.12,61.99,62.02,6600.0,48.5977,48.5977,48.496,48.5194,6600.0
2005-06-09 14:10:00,62.05,62.09,62.04,62.06,1600.0,48.5429,48.5742,48.5351,48.5507,1600.0
2005-06-09 14:20:00,62.07,62.07,61.9,61.91,8700.0,48.5586,48.5586,48.4256,48.4334,8700.0
2005-06-09 14:30:00,61.89,62.04,61.89,62.0,3500.0,48.4177,48.5351,48.4177,48.5038,3500.0
2005-06-09 14:40:00,62.01,62.09,62.01,62.05,3000.0,48.5116,48.5742,48.5116,48.5429,3000.0
2005-06-09 14:50:00,62.01,62.03,61.97,61.97,3400.0,48.5116,48.5273,48.4803,48.4803,3400.0
2005-06-09 15:00:00,62.02,62.06,62.0,62.02,3200.0,48.5194,48.5507,48.5038,48.5194,3200.0
2005-06-09 15:10:00,62.01,62.11,61.98,62.11,4100.0,48.5116,48.5898,48.4881,48.5898,4100.0
2005-06-09 15:20:00,62.12,62.13,62.0,62.0,4400.0,48.5977,48.6055,48.5038,48.5038,4400.0
2005-06-09 15:30:00,62.01,62.01,61.99,62.0,10500.0,48.5116,48.5116,48.496,48.5038,10500.0
2005-06-09 15:40:00,62.05,62.09,62.05,62.07,11400.0,48.5429,48.5742,48.5429,48.5586,11400.0
2005-06-09 15:50:00,62.08,62.08,62.01,62.01,29100.0,48.5664,48.5664,48.5116,48.5116,29100.0
2005-06-10 09:30:00,61.97,62.09,61.88,62.09,6400.0,48.4803,48.5742,48.4099,48.5742,6400.0
2005-06-10 09:40:00,62.1,62.38,62.1,62.32,8400.0,48.582,48.8011,48.582,48.7541,8400.0
2005-06-10 09:50:00,62.23,62.23,61.98,61.98,5300.0,48.6837,48.6837,48.4881,48.4881,5300.0
2005-06-10 10:00:00,61.99,62.02,61.9,61.9,2000.0,48.496,48.5194,48.4256,48.4256,2000.0
2005-06-10 10:10:00,61.88,61.9,61.81,61.9,3800.0,48.4099,48.4256,48.3551,48.4256,3800.0
2005-06-10 10:20:00,61.87,61.89,61.87,61.89,4700.0,48.4021,48.4177,48.4021,48.4177,4700.0
2005-06-10 10:30:00,61.89,61.99,61.85,61.99,8700.0,48.4177,48.496,48.3864,48.496,8700.0
2005-06-10 10:40:00,61.95,61.98,61.9,61.9,4900.0,48.4647,48.4881,48.4256,48.4256,4900.0
2005-06-10 10:50:00,61.95,61.96,61.93,61.93,3600.0,48.4647,48.4725,48.449,48.449,3600.0
2005-06-10 11:00:00,61.91,61.92,61.91,61.91,4400.0,48.4334,48.4412,48.4334,48.4334,4400.0
2005-06-10 11:10:00,61.91,61.92,61.91,61.92,2500.0,48.4334,48.4412,48.4334,48.4412,2500.0
2005-06-10 11:20:00,61.91,61.93,61.91,61.92,8300.0,48.4334,48.449,48.4334,48.4412,8300.0
2005-06-10 11:30:00,61.91,61.92,61.91,61.92,7400.0,48.4334,48.4412,48.4334,48.4412,7400.0
2005-06-10 11:40:00,61.92,61.92,61.89,61.89,5300.0,48.4412,48.4412,48.4177,48.4177,5300.0
2005-06-10 11:50:00,61.9,61.92,61.88,61.88,4200.0,48.4256,48.4412,48.4099,48.4099,4200.0
2005-06-10 12:00:00,61.85,61.85,61.81,61.82,10100.0,48.3864,48.3864,48.3551,48.363,10100.0
2005-06-10 12:10:00,61.81,61.82,61.74,61.78,11200.0,48.3551,48.363,48.3004,48.3317,11200.0
2005-06-10 12:20:00,61.74,61.74,61.71,61.71,4600.0,48.3004,48.3004,48.2769,48.2769,4600.0
2005-06-10 12:30:00,61.71,61.74,61.71,61.71,900.0,48.2769,48.3004,48.2769,48.2769,900.0
2005-06-10 12:40:00,61.73,61.73,61.71,61.71,900.0,48.2926,48.2926,48.2769,48.2769,900.0
2005-06-10 12:50:00,61.71,61.73,61.71,61.72,2300.0,48.2769,48.2926,48.2769,48.2847,2300.0
2005-06-10 13:00:00,61.71,61.74,61.71,61.73,4300.0,48.2769,48.3004,48.2769,48.2926,4300.0
2005-06-10 13:10:00,61.71,61.77,61.71,61.77,1400.0,48.2769,48.3239,48.2769,48.3239,1400.0
2005-06-10 13:20:00,61.75,61.75,61.73,61.73,3000.0,48.3082,48.3082,48.2926,48.2926,3000.0
2005-06-10 13:30:00,61.72,61.77,61.7,61.77,3100.0,48.2847,48.3239,48.2691,48.3239,3100.0
2005-06-10 13:40:00,61.78,61.79,61.72,61.72,5100.0,48.3317,48.3395,48.2847,48.2847,5100.0
2005-06-10 13:50:00,61.74,61.74,61.7,61.71,1200.0,48.3004,48.3004,48.2691,48.2769,1200.0
2005-06-10 14:00:00,61.71,61.71,61.65,61.65,10700.0,48.2769,48.2769,48.23,48.23,10700.0
2005-06-10 14:10:00,61.65,61.67,61.64,61.67,4900.0,48.23,48.2456,48.2222,48.2456,4900.0
2005-06-10 14:20:00,61.67,61.71,61.67,61.68,5400.0,48.2456,48.2769,48.2456,48.2534,5400.0
2005-06-10 14:30:00,61.68,61.75,61.68,61.75,3200.0,48.2534,48.3082,48.2534,48.3082,3200.0
2005-06-10 14:40:00,61.74,61.75,61.65,61.65,3900.0,48.3004,48.3082,48.23,48.23,3900.0
2005-06-10 14:50:00,61.66,61.67,61.6,61.64,6800.0,48.2378,48.2456,48.1909,48.2222,6800.0
2005-06-10 15:00:00,61.63,61.76,61.63,61.71,5900.0,48.2143,48.316,48.2143,48.2769,5900.0
2005-06-10 15:10:00,61.71,61.81,61.71,61.79,2700.0,48.2769,48.3551,48.2769,48.3395,2700.0
2005-06-10 15:20:00,61.79,61.84,61.74,61.84,7900.0,48.3395,48.3786,48.3004,48.3786,7900.0
2005-06-10 15:30:00,61.84,61.92,61.84,61.92,7000.0,48.3786,48.4412,48.3786,48.4412,7000.0
2005-06-10 15:40:00,61.92,61.94,61.87,61.92,7100.0,48.4412,48.4568,48.4021,48.4412,7100.0
2005-06-10 15:50:00,61.91,62.04,61.9,62.04,20700.0,48.4334,48.5351,48.4256,48.5351,20700.0
2005-06-13 09:30:00,61.98,61.98,61.91,61.91,9400.0,48.4881,48.4881,48.4334,48.4334,9400.0
2005-06-13 09:40:00,61.9,61.9,61.7,61.8,3900.0,48.4256,48.4256,48.2691,48.3473,3900.0
2005-06-13 09:50:00,61.84,61.84,61.79,61.81,4900.0,48.3786,48.3786,48.3395,48.3551,4900.0
2005-06-13 10:00:00,61.82,61.82,61.75,61.75,3000.0,48.363,48.363,48.3082,48.3082,3000.0
2005-06-13 10:10:00,61.75,61.78,61.74,61.78,11400.0,48.3082,48.3317,48.3004,48.3317,11400.0
2005-06-13 10:20:00,61.78,61.78,61.75,61.76,6400.0,48.3317,48.3317,48.3082,48.316,6400.0
2005-06-13 10:30:00,61.76,62.7,61.76,62.12,6000.0,48.316,49.0514,48.316,48.5977,6000.0
2005-06-13 10:40:00,62.04,62.09,61.96,62.09,6100.0,48.5351,48.5742,48.4725,48.5742,6100.0
2005-06-13 10:50:00,62.09,62.15,62.03,62.15,3300.0,48.5742,48.6211,48.5273,48.6211,3300.0
2005-06-13 11:00:00,62.15,62.42,62.15,62.4,8100.0,48.6211,48.8324,48.6211,48.8167,8100.0
2005-06-13 11:10:00,62.4,62.45,62.25,62.25,4300.0,48.8167,48.8558,48.6994,48.6994,4300.0
2005-06-13 11:20:00,62.25,62.34,62.23,62.3,1900.0,48.6994,48.7698,48.6837,48.7385,1900.0
2005-06-13 11:30:00,62.33,62.45,62.33,62.4,3500.0,48.762,48.8558,48.762,48.8167,3500.0
2005-06-13 11:40:00,62.39,62.39,62.36,62.36,2500.0,48.8089,48.8089,48.7854,48.7854,2500.0
2005-06-13 11:50:00,62.36,62.36,62.31,62.31,3900.0,48.7854,48.7854,48.7463,48.7463,3900.0
2005-06-13 12:00:00,62.29,62.3,62.29,62.29,2100.0,48.7307,48.7385,48.7307,48.7307,2100.0
2005-06-13 12:10:00,62.28,62.28,62.25,62.25,1400.0,48.7228,48.7228,48.6994,48.6994,1400.0
2005-06-13 12:20:00,62.26,62.37,62.23,62.37,3000.0,48.7072,48.7932,48.6837,48.7932,3000.0
2005-06-13 12:30:00,62.29,62.31,62.25,62.25,1800.0,48.7307,48.7463,48.6994,48.6994,1800.0
2005-06-13 12:40:00,62.24,62.28,62.24,62.27,2700.0,48.6915,48.7228,48.6915,48.715,2700.0
2005-06-13 12:50:00,62.25,62.38,62.25,62.38,2100.0,48.6994,48.8011,48.6994,48.8011,2100.0
2005-06-13 13:00:00,62.32,62.35,62.3,62.3,2900.0,48.7541,48.7776,48.7385,48.7385,2900.0
2005-06-13 13:10:00,62.27,62.29,62.24,62.29,3000.0,48.715,48.7307,48.6915,48.7307,3000.0
2005-06-13 13:20:00,62.3,62.32,62.3,62.32,2900.0,48.7385,48.7541,48.7385,48.7541,2900.0
2005-06-13 13:30:00,62.32,62.35,62.31,62.31,1900.0,48.7541,48.7776,48.7463,48.7463,1900.0
2005-06-13 13:40:00,62.29,62.3,62.29,62.29,1500.0,48.7307,48.7385,48.7307,48.7307,1500.0
2005-06-13 13:50:00,62.28,62.28,62.19,62.19,4700.0,48.7228,48.7228,48.6524,48.6524,4700.0
2005-06-13 14:00:00,62.19,62.2,62.11,62.2,7400.0,48.6524,48.6603,48.5898,48.6603,7400.0
2005-06-13 14:10:00,62.2,62.22,62.1,62.1,5300.0,48.6603,48.6759,48.582,48.582,5300.0
2005-06-13 14:20:00,62.08,62.15,62.07,62.11,5000.0,48.5664,48.6211,48.5586,48.5898,5000.0
2005-06-13 14:30:00,62.09,62.21,62.07,62.19,5400.0,48.5742,48.6681,48.5586,48.6524,5400.0
2005-06-13 14:40:00,62.17,62.24,62.15,62.23,6400.0,48.6368,48.6915,48.6211,48.6837,6400.0
2005-06-13 14:50:00,62.23,62.27,62.23,62.23,1700.0,48.6837,48.715,48.6837,48.6837,1700.0
2005-06-13 15:00:00,62.2,62.2,62.01,62.02,6200.0,48.6603,48.6603,48.5116,48.5194,6200.0
2005-06-13 15:10:00,62.03,62.05,61.92,61.94,11700.0,48.5273,48.5429,48.4412,48.4568,11700.0
2005-06-13 15:20:00,61.94,62.03,61.94,62.03,4400.0,48.4568,48.5273,48.4568,48.5273,4400.0
2005-06-13 15:30:00,62.03,62.16,62.03,62.16,8800.0,48.5273,48.629,48.5273,48.629,8800.0
2005-06-13 15:40:00,62.16,62.17,62.12,62.15,7700.0,48.629,48.6368,48.5977,48.6211,7700.0
2005-06-13 15:50:00,62.15,62.15,62.11,62.11,9300.0,48.6211,48.6211,48.5898,48.5898,9300.0
2005-06-14 09:30:00,62.12,62.19,61.93,62.07,29900.0,48.5977,48.6524,48.449,48.5586,29900.0
2005-06-14 09:40:00,62.1,62.24,62.04,62.14,8000.0,48.582,48.6915,48.5351,48.6133,8000.0
2005-06-14 09:50:00,62.11,62.21,62.04,62.19,6300.0,48.5898,48.6681,48.5351,48.6524,6300.0
2005-06-14 10:00:00,62.18,62.18,62.06,62.17,5100.0,48.6446,48.6446,48.5507,48.6368,5100.0
2005-06-14 10:10:00,62.17,62.25,62.16,62.23,4900.0,48.6368,48.6994,48.629,48.6837,4900.0
2005-06-14 10:20:00,62.25,62.25,62.11,62.19,3700.0,48.6994,48.6994,48.5898,48.6524,3700.0
2005-06-14 10:30:00,62.17,62.36,62.14,62.36,4500.0,48.6368,48.7854,48.6133,48.7854,4500.0
2005-06-14 10:40:00,62.36,62.4,62.31,62.34,3700.0,48.7854,48.8167,48.7463,48.7698,3700.0
2005-06-14 10:50:00,62.31,62.38,62.25,62.3,6600.0,48.7463,48.8011,48.6994,48.7385,6600.0
2005-06-14 11:00:00,62.31,62.4,62.31,62.4,2000.0,48.7463,48.8167,48.7463,48.8167,2000.0
2005-06-14 11:10:00,62.4,62.41,62.4,62.41,3300.0,48.8167,48.8245,48.8167,48.8245,3300.0
2005-06-14 11:20:00,62.49,62.51,62.46,62.47,6900.0,48.8871,48.9028,48.8637,48.8715,6900.0
2005-06-14 11:30:00,62.5,62.58,62.48,62.52,5100.0,48.8949,48.9575,48.8793,48.9106,5100.0
2005-06-14 11:40:00,62.54,62.62,62.53,62.62,3100.0,48.9262,48.9888,48.9184,48.9888,3100.0
2005-06-14 11:50:00,62.67,62.73,62.61,62.68,6900.0,49.0279,49.0749,48.981,49.0358,6900.0
2005-06-14 12:00:00,62.67,62.68,62.64,62.64,1600.0,49.0279,49.0358,49.0045,49.0045,1600.0
2005-06-14 12:10:00,62.62,62.64,62.62,62.63,900.0,48.9888,49.0045,48.9888,48.9966,900.0
2005-06-14 12:20:00,62.64,62.64,62.53,62.53,3000.0,49.0045,49.0045,48.9184,48.9184,3000.0
2005-06-14 12:30:00,62.54,62.54,62.47,62.48,3400.0,48.9262,48.9262,48.8715,48.8793,3400.0
2005-06-14 12:40:00,62.48,62.5,62.46,62.5,4200.0,48.8793,48.8949,48.8637,48.8949,4200.0
2005-06-14 12:50:00,62.52,62.52,62.5,62.51,900.0,48.9106,48.9106,48.8949,48.9028,900.0
2005-06-14 13:00:00,62.47,62.51,62.47,62.5,2600.0,48.8715,48.9028,48.8715,48.8949,2600.0
2005-06-14 13:10:00,62.49,62.49,62.41,62.45,2500.0,48.8871,48.8871,48.8245,48.8558,2500.0
2005-06-14 13:20:00,62.46,62.62,62.46,62.62,6500.0,48.8637,48.9888,48.8637,48.9888,6500.0
2005-06-14 13:30:00,62.62,62.62,62.58,62.61,1500.0,48.9888,48.9888,48.9575,48.981,1500.0
2005-06-14 13:40:00,62.62,62.82,62.62,62.82,4400.0,48.9888,49.1453,48.9888,49.1453,4400.0
2005-06-14 13:50:00,62.82,62.94,62.76,62.94,6500.0,49.1453,49.2392,49.0984,49.2392,6500.0
2005-06-14 14:00:00,62.96,62.99,62.87,62.92,4400.0,49.2548,49.2783,49.1844,49.2235,4400.0
2005-06-14 14:10:00,62.88,62.88,62.79,62.81,3600.0,49.1922,49.1922,49.1218,49.1375,3600.0
2005-06-14 14:20:00,62.81,62.81,62.67,62.68,4600.0,49.1375,49.1375,49.0279,49.0358,4600.0
2005-06-14 14:30:00,62.69,62.75,62.64,62.72,2600.0,49.0436,49.0905,49.0045,49.0671,2600.0
2005-06-14 14:40:00,62.72,62.76,62.72,62.74,3600.0,49.0671,49.0984,49.0671,49.0827,3600.0
2005-06-14 14:50:00,62.71,62.72,62.66,62.67,2100.0,49.0592,49.0671,49.0201,49.0279,2100.0
2005-06-14 15:00:00,62.67,62.73,62.67,62.72,4500.0,49.0279,49.0749,49.0279,49.0671,4500.0
2005-06-14 15:10:00,62.72,62.72,62.68,62.7,3600.0,49.0671,49.0671,49.0358,49.0514,3600.0
2005-06-14 15:20:00,62.7,62.75,62.67,62.69,5600.0,49.0514,49.0905,49.0279,49.0436,5600.0
2005-06-14 15:30:00,62.69,62.69,62.65,62.66,5600.0,49.0436,49.0436,49.0123,49.0201,5600.0
2005-06-14 15:40:00,62.66,62.68,62.65,62.67,6400.0,49.0201,49.0358,49.0123,49.0279,6400.0
2005-06-14 15:50:00,62.66,62.75,62.66,62.71,14200.0,49.0201,49.0905,49.0201,49.0592,14200.0
2005-06-15 09:30:00,62.84,63.0,62.77,62.97,7500.0,49.1609,49.2861,49.1062,49.2626,7500.0
2005-06-15 09:40:00,62.98,63.25,62.95,63.11,20900.0,49.2705,49.4817,49.247,49.3722,20900.0
2005-06-15 09:50:00,63.11,63.23,63.02,63.02,4500.0,49.3722,49.466,49.3018,49.3018,4500.0
2005-06-15 10:00:00,63.0,63.02,63.0,63.02,2400.0,49.2861,49.3018,49.2861,49.3018,2400.0
2005-06-15 10:10:00,63.02,63.03,63.0,63.03,9500.0,49.3018,49.3096,49.2861,49.3096,9500.0
2005-06-15 10:20:00,63.04,63.15,63.0,63.0,3600.0,49.3174,49.4035,49.2861,49.2861,3600.0
2005-06-15 10:30:00,63.0,63.01,62.92,62.95,23400.0,49.2861,49.2939,49.2235,49.247,23400.0
2005-06-15 10:40:00,62.97,62.97,62.92,62.94,9500.0,49.2626,49.2626,49.2235,49.2392,9500.0
2005-06-15 10:50:00,62.93,62.97,62.81,62.81,13800.0,49.2313,49.2626,49.1375,49.1375,13800.0
2005-06-15 11:00:00,62.81,62.9,62.81,62.9,11000.0,49.1375,49.2079,49.1375,49.2079,11000.0
2005-06-15 11:10:00,62.92,62.93,62.89,62.89,3000.0,49.2235,49.2313,49.2001,49.2001,3000.0
2005-06-15 11:20:00,62.89,62.98,62.86,62.95,2700.0,49.2001,49.2705,49.1766,49.247,2700.0
2005-06-15 11:30:00,62.96,62.96,62.86,62.9,3800.0,49.2548,49.2548,49.1766,49.2079,3800.0
2005-06-15 11:40:00,62.9,62.91,62.85,62.88,8400.0,49.2079,49.2157,49.1688,49.1922,8400.0
2005-06-15 11:50:00,62.88,62.91,62.85,62.85,5700.0,49.1922,49.2157,49.1688,49.1688,5700.0
2005-06-15 12:00:00,62.85,62.91,62.85,62.9,2800.0,49.1688,49.2157,49.1688,49.2079,2800.0
2005-06-15 12:10:00,62.89,62.89,62.85,62.85,700.0,49.2001,49.2001,49.1688,49.1688,700.0
2005-06-15 12:20:00,62.86,62.87,62.83,62.83,2100.0,49.1766,49.1844,49.1531,49.1531,2100.0
2005-06-15 12:30:00,62.84,62.92,62.84,62.92,2700.0,49.1609,49.2235,49.1609,49.2235,2700.0
2005-06-15 12:40:00,62.92,62.94,62.92,62.94,3000.0,49.2235,49.2392,49.2235,49.2392,3000.0
2005-06-15 12:50:00,62.94,62.94,62.9,62.92,1000.0,49.2392,49.2392,49.2079,49.2235,1000.0
2005-06-15 13:00:00,62.92,62.98,62.92,62.98,5000.0,49.2235,49.2705,49.2235,49.2705,5000.0
2005-06-15 13:10:00,62.98,62.98,62.96,62.96,2200.0,49.2705,49.2705,49.2548,49.2548,2200.0
2005-06-15 13:20:00,62.94,62.94,62.84,62.85,2700.0,49.2392,49.2392,49.1609,49.1688,2700.0
2005-06-15 13:30:00,62.87,62.97,62.86,62.93,3200.0,49.1844,49.2626,49.1766,49.2313,3200.0
2005-06-15 13:40:00,62.95,62.95,62.91,62.92,2300.0,49.247,49.247,49.2157,49.2235,2300.0
2005-06-15 13:50:00,62.94,62.97,62.93,62.97,3400.0,49.2392,49.2626,49.2313,49.2626,3400.0
2005-06-15 14:00:00,62.98,62.98,62.95,62.96,5400.0,49.2705,49.2705,49.247,49.2548,5400.0
2005-06-15 14:10:00,62.97,63.07,62.9,63.07,12200.0,49.2626,49.3409,49.2079,49.3409,12200.0
2005-06-15 14:20:00,63.06,63.06,63.03,63.03,600.0,49.333,49.333,49.3096,49.3096,600.0
2005-06-15 14:30:00,63.03,63.08,63.03,63.05,2700.0,49.3096,49.3487,49.3096,49.3252,2700.0
2005-06-15 14:40:00,63.06,63.15,63.03,63.15,4300.0,49.333,49.4035,49.3096,49.4035,4300.0
2005-06-15 14:50:00,63.15,63.2,63.14,63.16,4800.0,49.4035,49.4426,49.3956,49.4113,4800.0
2005-06-15 15:00:00,63.14,63.15,63.07,63.12,2900.0,49.3956,49.4035,49.3409,49.38,2900.0
2005-06-15 15:10:00,63.12,63.21,63.12,63.2,1500.0,49.38,49.4504,49.38,49.4426,1500.0
2005-06-15 15:20:00,63.19,63.25,63.17,63.2,6200.0,49.4347,49.4817,49.4191,49.4426,6200.0
2005-06-15 15:30:00,63.2,63.3,63.19,63.28,5100.0,49.4426,49.5208,49.4347,49.5052,5100.0
2005-06-15 15:40:00,63.28,63.29,63.26,63.27,5400.0,49.5052,49.513,49.4895,49.4973,5400.0
2005-06-15 15:50:00,63.27,63.4,63.26,63.39,28700.0,49.4973,49.599,49.4895,49.5912,28700.0
2005-06-16 09:30:00,63.45,63.59,63.38,63.38,6600.0,49.6382,49.7477,49.5834,49.5834,6600.0
2005-06-16 09:40:00,63.38,63.6,63.36,63.57,5800.0,49.5834,49.7555,49.5677,49.732,5800.0
2005-06-16 09:50:00,63.5,63.53,63.35,63.35,7100.0,49.6773,49.7007,49.5599,49.5599,7100.0
2005-06-16 10:00:00,63.35,63.57,63.35,63.54,4200.0,49.5599,49.732,49.5599,49.7086,4200.0
2005-06-16 10:10:00,63.53,63.68,63.45,63.67,7900.0,49.7007,49.8181,49.6382,49.8103,7900.0
2005-06-16 10:20:00,63.66,63.8,63.65,63.78,6100.0,49.8024,49.912,49.7946,49.8963,6100.0
2005-06-16 10:30:00,63.76,63.91,63.76,63.9,7400.0,49.8807,49.998,49.8807,49.9902,7400.0
2005-06-16 10:40:00,63.9,64.0,63.9,63.98,6900.0,49.9902,50.0684,49.9902,50.0528,6900.0
2005-06-16 10:50:00,63.98,63.98,63.85,63.86,6700.0,50.0528,50.0528,49.9511,49.9589,6700.0
2005-06-16 11:00:00,63.81,63.89,63.81,63.87,4700.0,49.9198,49.9824,49.9198,49.9667,4700.0
2005-06-16 11:10:00,63.86,63.92,63.82,63.83,3200.0,49.9589,50.0058,49.9276,49.9354,3200.0
2005-06-16 11:20:00,63.83,63.88,63.83,63.88,4400.0,49.9354,49.9745,49.9354,49.9745,4400.0
2005-06-16 11:30:00,63.88,63.98,63.88,63.97,6200.0,49.9745,50.0528,49.9745,50.045,6200.0
2005-06-16 11:40:00,63.97,64.0,63.95,63.99,7300.0,50.045,50.0684,50.0293,50.0606,7300.0
2005-06-16 11:50:00,63.95,64.0,63.95,63.96,2400.0,50.0293,50.0684,50.0293,50.0371,2400.0
2005-06-16 12:00:00,63.94,64.0,63.9,64.0,5900.0,50.0215,50.0684,49.9902,50.0684,5900.0
2005-06-16 12:10:00,64.0,64.0,63.85,63.97,6400.0,50.0684,50.0684,49.9511,50.045,6400.0
2005-06-16 12:20:00,63.99,64.07,63.98,64.07,5100.0,50.0606,50.1232,50.0528,50.1232,5100.0
2005-06-16 12:30:00,64.07,64.28,64.02,64.23,9100.0,50.1232,50.2875,50.0841,50.2484,9100.0
2005-06-16 12:40:00,64.23,64.29,64.21,64.28,3900.0,50.2484,50.2953,50.2327,50.2875,3900.0
2005-06-16 12:50:00,64.27,64.27,64.18,64.18,5900.0,50.2797,50.2797,50.2092,50.2092,5900.0
2005-06-16 13:00:00,64.17,64.3,64.17,64.27,7800.0,50.2014,50.3031,50.2014,50.2797,7800.0
2005-06-16 13:10:00,64.25,64.4,64.25,64.4,10200.0,50.264,50.3814,50.264,50.3814,10200.0
2005-06-16 13:20:00,64.38,64.48,64.34,64.39,9000.0,50.3657,50.4439,50.3344,50.3735,9000.0
2005-06-16 13:30:00,64.4,64.46,64.4,64.44,7600.0,50.3814,50.4283,50.3814,50.4126,7600.0
2005-06-16 13:40:00,64.43,64.51,64.36,64.48,8400.0,50.4048,50.4674,50.3501,50.4439,8400.0
2005-06-16 13:50:00,64.48,64.48,64.37,64.39,6300.0,50.4439,50.4439,50.3579,50.3735,6300.0
2005-06-16 14:00:00,64.39,64.51,64.37,64.47,7500.0,50.3735,50.4674,50.3579,50.4361,7500.0
2005-06-16 14:10:00,64.47,64.48,64.4,64.43,9700.0,50.4361,50.4439,50.3814,50.4048,9700.0
2005-06-16 14:20:00,64.43,64.54,64.42,64.53,8000.0,50.4048,50.4909,50.397,50.4831,8000.0
2005-06-16 14:30:00,64.53,64.53,64.51,64.53,6200.0,50.4831,50.4831,50.4674,50.4831,6200.0
2005-06-16 14:40:00,64.53,64.55,64.43,64.45,10200.0,50.4831,50.4987,50.4048,50.4205,10200.0
2005-06-16 14:50:00,64.45,64.5,64.41,64.5,8300.0,50.4205,50.4596,50.3892,50.4596,8300.0
2005-06-16 15:00:00,64.52,64.53,64.48,64.49,10200.0,50.4752,50.4831,50.4439,50.4518,10200.0
2005-06-16 15:10:00,64.49,64.53,64.47,64.53,8800.0,50.4518,50.4831,50.4361,50.4831,8800.0
2005-06-16 15:20:00,64.53,64.57,64.49,64.56,10100.0,50.4831,50.5143,50.4518,50.5065,10100.0
2005-06-16 15:30:00,64.56,64.56,64.53,64.56,11200.0,50.5065,50.5065,50.4831,50.5065,11200.0
2005-06-16 15:40:00,64.56,64.56,64.5,64.53,15000.0,50.5065,50.5065,50.4596,50.4831,15000.0
2005-06-16 15:50:00,64.54,64.65,64.54,64.64,50900.0,50.4909,50.5769,50.4909,50.5691,50900.0
2005-06-17 09:30:00,65.6,65.67,65.5,65.5,173200.0,51.3201,51.3749,51.2419,51.2419,173200.0
2005-06-17 09:40:00,65.5,65.8,65.39,65.7,22300.0,51.2419,51.4766,51.1559,51.3984,22300.0
2005-06-17 09:50:00,65.71,65.93,65.67,65.89,20700.0,51.4062,51.5783,51.3749,51.547,20700.0
2005-06-17 10:00:00,65.88,65.99,65.76,65.76,19800.0,51.5392,51.6252,51.4453,51.4453,19800.0
2005-06-17 10:10:00,65.76,65.76,65.47,65.48,8900.0,51.4453,51.4453,51.2184,51.2263,8900.0
2005-06-17 10:20:00,65.49,65.66,65.48,65.55,17900.0,51.2341,51.3671,51.2263,51.281,17900.0
2005-06-17 10:30:00,65.55,65.64,65.51,65.52,18300.0,51.281,51.3514,51.2497,51.2576,18300.0
2005-06-17 10:40:00,65.5,65.52,65.5,65.52,20200.0,51.2419,51.2576,51.2419,51.2576,20200.0
2005-06-17 10:50:00,65.51,65.58,65.51,65.55,8200.0,51.2497,51.3045,51.2497,51.281,8200.0
2005-06-17 11:00:00,65.55,65.56,65.52,65.56,14300.0,51.281,51.2888,51.2576,51.2888,14300.0
2005-06-17 11:10:00,65.56,65.56,65.5,65.5,8000.0,51.2888,51.2888,51.2419,51.2419,8000.0
2005-06-17 11:20:00,65.5,65.51,65.41,65.45,25200.0,51.2419,51.2497,51.1715,51.2028,25200.0
2005-06-17 11:30:00,65.45,65.49,65.43,65.43,12600.0,51.2028,51.2341,51.1871,51.1871,12600.0
2005-06-17 11:40:00,65.43,65.45,65.36,65.36,6500.0,51.1871,51.2028,51.1324,51.1324,6500.0
2005-06-17 11:50:00,65.37,65.52,65.36,65.52,9700.0,51.1402,51.2576,51.1324,51.2576,9700.0
2005-06-17 12:00:00,65.52,65.61,65.52,65.6,8300.0,51.2576,51.328,51.2576,51.3201,8300.0
2005-06-17 12:10:00,65.6,65.6,65.59,65.59,2100.0,51.3201,51.3201,51.3123,51.3123,2100.0
2005-06-17 12:20:00,65.58,65.58,65.54,65.55,2800.0,51.3045,51.3045,51.2732,51.281,2800.0
2005-06-17 12:30:00,65.55,65.56,65.51,65.53,7400.0,51.281,51.2888,51.2497,51.2654,7400.0
2005-06-17 12:40:00,65.52,65.52,65.48,65.48,6300.0,51.2576,51.2576,51.2263,51.2263,6300.0
2005-06-17 12:50:00,65.49,65.49,65.45,65.47,9100.0,51.2341,51.2341,51.2028,51.2184,9100.0
2005-06-17 13:00:00,65.46,65.47,65.45,65.46,8600.0,51.2106,51.2184,51.2028,51.2106,8600.0
2005-06-17 13:10:00,65.46,65.5,65.45,65.45,9600.0,51.2106,51.2419,51.2028,51.2028,9600.0
2005-06-17 13:20:00,65.45,65.53,65.45,65.52,10200.0,51.2028,51.2654,51.2028,51.2576,10200.0
2005-06-17 13:30:00,65.51,65.58,65.5,65.55,8200.0,51.2497,51.3045,51.2419,51.281,8200.0
2005-06-17 13:40:00,65.54,65.55,65.49,65.53,10800.0,51.2732,51.281,51.2341,51.2654,10800.0
2005-06-17 13:50:00,65.52,65.53,65.5,65.51,5900.0,51.2576,51.2654,51.2419,51.2497,5900.0
2005-06-17 14:00:00,65.5,65.55,65.48,65.55,15400.0,51.2419,51.281,51.2263,51.281,15400.0
2005-06-17 14:10:00,65.54,65.55,65.45,65.46,6300.0,51.2732,51.281,51.2028,51.2106,6300.0
2005-06-17 14:20:00,65.45,65.46,65.45,65.45,15200.0,51.2028,51.2106,51.2028,51.2028,15200.0
2005-06-17 14:30:00,65.45,65.46,65.45,65.46,6400.0,51.2028,51.2106,51.2028,51.2106,6400.0
2005-06-17 14:40:00,65.45,65.46,65.44,65.45,19700.0,51.2028,51.2106,51.195,51.2028,19700.0
2005-06-17 14:50:00,65.43,65.44,65.4,65.4,13600.0,51.1871,51.195,51.1637,51.1637,13600.0
2005-06-17 15:00:00,65.4,65.48,65.4,65.48,10700.0,51.1637,51.2263,51.1637,51.2263,10700.0
2005-06-17 15:10:00,65.47,65.48,65.44,65.45,11800.0,51.2184,51.2263,51.195,51.2028,11800.0
2005-06-17 15:20:00,65.45,65.45,65.42,65.43,10500.0,51.2028,51.2028,51.1793,51.1871,10500.0
2005-06-17 15:30:00,65.43,65.53,65.43,65.52,22000.0,51.1871,51.2654,51.1871,51.2576,22000.0
2005-06-17 15:40:00,65.53,65.67,65.53,65.64,19300.0,51.2654,51.3749,51.2654,51.3514,19300.0
2005-06-17 15:50:00,65.64,65.78,65.62,65.76,33400.0,51.3514,51.461,51.3358,51.4453,33400.0
2005-06-20 09:30:00,65.2,65.36,64.8,64.8,13700.0,51.0072,51.1324,50.6943,50.6943,13700.0
2005-06-20 09:40:00,64.8,65.16,64.71,65.11,16500.0,50.6943,50.9759,50.6239,50.9368,16500.0
2005-06-20 09:50:00,65.15,65.29,65.15,65.28,30000.0,50.9681,51.0776,50.9681,51.0698,30000.0
2005-06-20 10:00:00,65.2,65.35,65.17,65.26,10000.0,51.0072,51.1246,50.9837,51.0541,10000.0
2005-06-20 10:10:00,65.26,65.26,65.15,65.15,5800.0,51.0541,51.0541,50.9681,50.9681,5800.0
2005-06-20 10:20:00,65.15,65.21,65.13,65.13,11300.0,50.9681,51.015,50.9524,50.9524,11300.0
2005-06-20 10:30:00,65.13,65.2,65.11,65.16,10900.0,50.9524,51.0072,50.9368,50.9759,10900.0
2005-06-20 10:40:00,65.2,65.2,65.14,65.15,6700.0,51.0072,51.0072,50.9603,50.9681,6700.0
2005-06-20 10:50:00,65.15,65.22,65.12,65.22,6700.0,50.9681,51.0229,50.9446,51.0229,6700.0
2005-06-20 11:00:00,65.22,65.24,65.19,65.19,3900.0,51.0229,51.0385,50.9994,50.9994,3900.0
2005-06-20 11:10:00,65.17,65.18,65.11,65.12,10200.0,50.9837,50.9916,50.9368,50.9446,10200.0
2005-06-20 11:20:00,65.1,65.13,65.1,65.13,7000.0,50.929,50.9524,50.929,50.9524,7000.0
2005-06-20 11:30:00,65.11,65.13,65.11,65.12,4400.0,50.9368,50.9524,50.9368,50.9446,4400.0
2005-06-20 11:40:00,65.1,65.11,65.06,65.07,8900.0,50.929,50.9368,50.8977,50.9055,8900.0
2005-06-20 11:50:00,65.06,65.16,65.06,65.15,6700.0,50.8977,50.9759,50.8977,50.9681,6700.0
2005-06-20 12:00:00,65.15,65.17,65.14,65.14,6600.0,50.9681,50.9837,50.9603,50.9603,6600.0
2005-06-20 12:10:00,65.1,65.14,65.1,65.11,2100.0,50.929,50.9603,50.929,50.9368,2100.0
2005-06-20 12:20:00,65.11,65.12,65.09,65.1,12000.0,50.9368,50.9446,50.9212,50.929,12000.0
2005-06-20 12:30:00,65.07,65.11,65.07,65.1,800.0,50.9055,50.9368,50.9055,50.929,800.0
2005-06-20 12:40:00,65.1,65.11,65.05,65.05,3700.0,50.929,50.9368,50.8899,50.8899,3700.0
2005-06-20 12:50:00,65.05,65.05,65.0,65.0,1700.0,50.8899,50.8899,50.8507,50.8507,1700.0
2005-06-20 13:00:00,65.0,65.06,65.0,65.06,3800.0,50.8507,50.8977,50.8507,50.8977,3800.0
2005-06-20 13:10:00,65.06,65.13,65.05,65.11,4300.0,50.8977,50.9524,50.8899,50.9368,4300.0
2005-06-20 13:20:00,65.12,65.12,65.07,65.09,3500.0,50.9446,50.9446,50.9055,50.9212,3500.0
2005-06-20 13:30:00,65.1,65.11,65.06,65.08,4200.0,50.929,50.9368,50.8977,50.9133,4200.0
2005-06-20 13:40:00,65.08,65.17,65.08,65.17,2100.0,50.9133,50.9837,50.9133,50.9837,2100.0
2005-06-20 13:50:00,65.17,65.18,65.16,65.18,5100.0,50.9837,50.9916,50.9759,50.9916,5100.0
2005-06-20 14:00:00,65.18,65.2,65.13,65.14,2600.0,50.9916,51.0072,50.9524,50.9603,2600.0
2005-06-20 14:10:00,65.1,65.13,65.09,65.09,2100.0,50.929,50.9524,50.9212,50.9212,2100.0
2005-06-20 14:20:00,65.07,65.1,65.02,65.1,5400.0,50.9055,50.929,50.8664,50.929,5400.0
2005-06-20 14:30:00,65.1,65.23,65.1,65.21,8200.0,50.929,51.0307,50.929,51.015,8200.0
2005-06-20 14:40:00,65.17,65.18,65.12,65.13,3200.0,50.9837,50.9916,50.9446,50.9524,3200.0
2005-06-20 14:50:00,65.13,65.13,65.03,65.07,8500.0,50.9524,50.9524,50.8742,50.9055,8500.0
2005-06-20 15:00:00,65.07,65.16,65.06,65.16,11100.0,50.9055,50.9759,50.8977,50.9759,11100.0
2005-06-20 15:10:00,65.15,65.15,65.09,65.14,8300.0,50.9681,50.9681,50.9212,50.9603,8300.0
2005-06-20 15:20:00,65.13,65.13,65.02,65.05,9500.0,50.9524,50.9524,50.8664,50.8899,9500.0
2005-06-20 15:30:00,65.03,65.11,65.03,65.09,12200.0,50.8742,50.9368,50.8742,50.9212,12200.0
2005-06-20 15:40:00,65.06,65.1,64.99,65.07,7600.0,50.8977,50.929,50.8429,50.9055,7600.0
2005-06-20 15:50:00,65.06,65.06,64.98,64.98,19300.0,50.8977,50.8977,50.8351,50.8351,19300.0
2005-06-21 09:30:00,65.0,65.1,64.9,64.9,10700.0,50.8507,50.929,50.7725,50.7725,10700.0
2005-06-21 09:40:00,64.94,64.94,64.7,64.78,6500.0,50.8038,50.8038,50.616,50.6786,6500.0
2005-06-21 09:50:00,64.78,64.78,64.7,64.78,18100.0,50.6786,50.6786,50.616,50.6786,18100.0
2005-06-21 10:00:00,64.75,64.85,64.7,64.85,12300.0,50.6552,50.7334,50.616,50.7334,12300.0
2005-06-21 10:10:00,64.84,64.85,64.76,64.79,8300.0,50.7256,50.7334,50.663,50.6865,8300.0
2005-06-21 10:20:00,64.79,64.95,64.79,64.94,5900.0,50.6865,50.8116,50.6865,50.8038,5900.0
2005-06-21 10:30:00,64.95,65.03,64.87,64.93,8300.0,50.8116,50.8742,50.749,50.796,8300.0
2005-06-21 10:40:00,64.91,65.0,64.88,64.88,9500.0,50.7803,50.8507,50.7569,50.7569,9500.0
2005-06-21 10:50:00,64.88,64.89,64.82,64.84,6600.0,50.7569,50.7647,50.7099,50.7256,6600.0
2005-06-21 11:00:00,64.87,64.89,64.84,64.84,4100.0,50.749,50.7647,50.7256,50.7256,4100.0
2005-06-21 11:10:00,64.83,64.84,64.77,64.78,4300.0,50.7178,50.7256,50.6708,50.6786,4300.0
2005-06-21 11:20:00,64.78,64.78,64.66,64.66,3600.0,50.6786,50.6786,50.5848,50.5848,3600.0
2005-06-21 11:30:00,64.65,64.71,64.52,64.71,6900.0,50.5769,50.6239,50.4752,50.6239,6900.0
2005-06-21 11:40:00,64.69,64.71,64.66,64.68,4800.0,50.6082,50.6239,50.5848,50.6004,4800.0
2005-06-21 11:50:00,64.71,64.71,64.6,64.62,9100.0,50.6239,50.6239,50.5378,50.5535,9100.0
2005-06-21 12:00:00,64.63,64.65,64.63,64.63,800.0,50.5613,50.5769,50.5613,50.5613,800.0
2005-06-21 12:10:00,64.64,64.66,64.64,64.65,4200.0,50.5691,50.5848,50.5691,50.5769,4200.0
2005-06-21 12:20:00,64.66,64.66,64.61,64.61,2100.0,50.5848,50.5848,50.5456,50.5456,2100.0
2005-06-21 12:30:00,64.61,64.61,64.55,64.58,700.0,50.5456,50.5456,50.4987,50.5222,700.0
2005-06-21 12:40:00,64.58,64.59,64.58,64.59,3600.0,50.5222,50.53,50.5222,50.53,3600.0
2005-06-21 12:50:00,64.59,64.6,64.58,64.58,2300.0,50.53,50.5378,50.5222,50.5222,2300.0
2005-06-21 13:00:00,64.58,64.59,64.56,64.56,32800.0,50.5222,50.53,50.5065,50.5065,32800.0
2005-06-21 13:10:00,64.56,64.6,64.52,64.52,4900.0,50.5065,50.5378,50.4752,50.4752,4900.0
2005-06-21 13:20:00,64.51,64.51,64.46,64.47,2400.0,50.4674,50.4674,50.4283,50.4361,2400.0
2005-06-21 13:30:00,64.45,64.45,64.44,64.44,2900.0,50.4205,50.4205,50.4126,50.4126,2900.0
2005-06-21 13:40:00,64.43,64.52,64.43,64.47,9300.0,50.4048,50.4752,50.4048,50.4361,9300.0
2005-06-21 13:50:00,64.47,64.47,64.44,64.46,5900.0,50.4361,50.4361,50.4126,50.4283,5900.0
2005-06-21 14:00:00,64.45,64.48,64.41,64.41,5000.0,50.4205,50.4439,50.3892,50.3892,5000.0
2005-06-21 14:10:00,64.41,64.47,64.38,64.44,5800.0,50.3892,50.4361,50.3657,50.4126,5800.0
2005-06-21 14:20:00,64.43,64.44,64.42,64.44,3000.0,50.4048,50.4126,50.397,50.4126,3000.0
2005-06-21 14:30:00,64.43,64.44,64.39,64.42,7000.0,50.4048,50.4126,50.3735,50.397,7000.0
2005-06-21 14:40:00,64.44,64.5,64.43,64.45,5600.0,50.4126,50.4596,50.4048,50.4205,5600.0
2005-06-21 14:50:00,64.42,64.46,64.35,64.37,4200.0,50.397,50.4283,50.3422,50.3579,4200.0
2005-06-21 15:00:00,64.38,64.38,64.34,64.34,6100.0,50.3657,50.3657,50.3344,50.3344,6100.0
2005-06-21 15:10:00,64.33,64.34,64.3,64.3,5100.0,50.3266,50.3344,50.3031,50.3031,5100.0
2005-06-21 15:20:00,64.3,64.3,64.21,64.22,10500.0,50.3031,50.3031,50.2327,50.2405,10500.0
2005-06-21 15:30:00,64.22,64.29,64.22,64.29,7300.0,50.2405,50.2953,50.2405,50.2953,7300.0
2005-06-21 15:40:00,64.27,64.29,64.24,64.25,9700.0,50.2797,50.2953,50.2562,50.264,9700.0
2005-06-21 15:50:00,64.25,64.29,64.23,64.26,17600.0,50.264,50.2953,50.2484,50.2718,17600.0
2005-06-22 09:30:00,64.3,64.41,64.3,64.34,10800.0,50.3031,50.3892,50.3031,50.3344,10800.0
2005-06-22 09:40:00,64.33,64.38,64.2,64.2,4100.0,50.3266,50.3657,50.2249,50.2249,4100.0
2005-06-22 09:50:00,64.18,64.18,63.8,64.01,14000.0,50.2092,50.2092,49.912,50.0762,14000.0
2005-06-22 10:00:00,64.0,64.08,64.0,64.0,2900.0,50.0684,50.131,50.0684,50.0684,2900.0
2005-06-22 10:10:00,64.0,64.01,63.96,63.97,3800.0,50.0684,50.0762,50.0371,50.045,3800.0
2005-06-22 10:20:00,63.98,64.04,63.95,63.95,4300.0,50.0528,50.0997,50.0293,50.0293,4300.0
2005-06-22 10:30:00,63.96,64.01,63.95,64.0,7800.0,50.0371,50.0762,50.0293,50.0684,7800.0
2005-06-22 10:40:00,64.0,64.01,63.97,63.98,11300.0,50.0684,50.0762,50.045,50.0528,11300.0
2005-06-22 10:50:00,63.97,63.97,63.9,63.91,9300.0,50.045,50.045,49.9902,49.998,9300.0
2005-06-22 11:00:00,63.92,63.92,63.85,63.87,5000.0,50.0058,50.0058,49.9511,49.9667,5000.0
2005-06-22 11:10:00,63.9,63.93,63.85,63.85,3200.0,49.9902,50.0137,49.9511,49.9511,3200.0
2005-06-22 11:20:00,63.85,63.87,63.83,63.87,7000.0,49.9511,49.9667,49.9354,49.9667,7000.0
2005-06-22 11:30:00,63.86,63.89,63.78,63.89,2900.0,49.9589,49.9824,49.8963,49.9824,2900.0
2005-06-22 11:40:00,63.89,63.89,63.82,63.82,2400.0,49.9824,49.9824,49.9276,49.9276,2400.0
2005-06-22 11:50:00,63.82,63.82,63.77,63.77,2000.0,49.9276,49.9276,49.8885,49.8885,2000.0
2005-06-22 12:00:00,63.76,63.8,63.74,63.74,2900.0,49.8807,49.912,49.865,49.865,2900.0
2005-06-22 12:10:00,63.74,63.81,63.74,63.81,2600.0,49.865,49.9198,49.865,49.9198,2600.0
2005-06-22 12:20:00,63.8,63.8,63.71,63.71,6000.0,49.912,49.912,49.8416,49.8416,6000.0
2005-06-22 12:30:00,63.72,63.72,63.64,63.64,2300.0,49.8494,49.8494,49.7868,49.7868,2300.0
2005-06-22 12:40:00,63.64,63.65,63.62,63.63,2300.0,49.7868,49.7946,49.7711,49.779,2300.0
2005-06-22 12:50:00,63.62,63.75,63.62,63.7,3000.0,49.7711,49.8728,49.7711,49.8337,3000.0
2005-06-22 13:00:00,63.7,63.78,63.7,63.78,5000.0,49.8337,49.8963,49.8337,49.8963,5000.0
2005-06-22 13:10:00,63.76,63.76,63.65,63.69,4100.0,49.8807,49.8807,49.7946,49.8259,4100.0
2005-06-22 13:20:00,63.69,63.69,63.6,63.68,3500.0,49.8259,49.8259,49.7555,49.8181,3500.0
2005-06-22 13:30:00,63.66,63.71,63.66,63.67,8100.0,49.8024,49.8416,49.8024,49.8103,8100.0
2005-06-22 13:40:00,63.68,63.68,63.5,63.56,8700.0,49.8181,49.8181,49.6773,49.7242,8700.0
2005-06-22 13:50:00,63.57,63.59,63.48,63.48,1800.0,49.732,49.7477,49.6616,49.6616,1800.0
2005-06-22 14:00:00,63.47,63.47,63.34,63.43,9900.0,49.6538,49.6538,49.5521,49.6225,9900.0
2005-06-22 14:10:00,63.43,63.43,63.42,63.43,5800.0,49.6225,49.6225,49.6147,49.6225,5800.0
2005-06-22 14:20:00,63.43,63.43,63.41,63.41,5400.0,49.6225,49.6225,49.6069,49.6069,5400.0
2005-06-22 14:30:00,63.42,63.43,63.42,63.43,5000.0,49.6147,49.6225,49.6147,49.6225,5000.0
2005-06-22 14:40:00,63.42,63.43,63.38,63.39,7100.0,49.6147,49.6225,49.5834,49.5912,7100.0
2005-06-22 14:50:00,63.38,63.51,63.38,63.48,5400.0,49.5834,49.6851,49.5834,49.6616,5400.0
2005-06-22 15:00:00,63.51,63.62,63.49,63.58,6600.0,49.6851,49.7711,49.6694,49.7399,6600.0
2005-06-22 15:10:00,63.59,63.71,63.58,63.71,7400.0,49.7477,49.8416,49.7399,49.8416,7400.0
2005-06-22 15:20:00,63.72,63.73,63.68,63.72,7700.0,49.8494,49.8572,49.8181,49.8494,7700.0
2005-06-22 15:30:00,63.71,63.8,63.71,63.8,7500.0,49.8416,49.912,49.8416,49.912,7500.0
2005-06-22 15:40:00,63.81,63.97,63.79,63.9,11100.0,49.9198,50.045,49.9041,49.9902,11100.0
2005-06-22 15:50:00,63.91,63.97,63.91,63.95,17800.0,49.998,50.045,49.998,50.0293,17800.0
2005-06-23 09:30:00,63.95,64.02,63.85,63.99,2200.0,50.0293,50.0841,49.9511,50.0606,2200.0
2005-06-23 09:40:00,64.06,64.06,63.77,63.77,3300.0,50.1154,50.1154,49.8885,49.8885,3300.0
2005-06-23 09:50:00,63.69,63.69,63.57,63.57,4600.0,49.8259,49.8259,49.732,49.732,4600.0
2005-06-23 10:00:00,63.55,63.56,63.25,63.36,14300.0,49.7164,49.7242,49.4817,49.5677,14300.0
2005-06-23 10:10:00,63.36,63.36,63.22,63.22,8000.0,49.5677,49.5677,49.4582,49.4582,8000.0
2005-06-23 10:20:00,63.22,63.35,63.22,63.31,3300.0,49.4582,49.5599,49.4582,49.5286,3300.0
2005-06-23 10:30:00,63.3,63.43,63.3,63.43,4400.0,49.5208,49.6225,49.5208,49.6225,4400.0
2005-06-23 10:40:00,63.48,63.53,63.48,63.49,7000.0,49.6616,49.7007,49.6616,49.6694,7000.0
2005-06-23 10:50:00,63.49,63.49,63.4,63.43,3900.0,49.6694,49.6694,49.599,49.6225,3900.0
2005-06-23 11:00:00,63.44,63.63,63.44,63.63,3000.0,49.6303,49.779,49.6303,49.779,3000.0
2005-06-23 11:10:00,63.66,63.79,63.66,63.79,5500.0,49.8024,49.9041,49.8024,49.9041,5500.0
2005-06-23 11:20:00,63.79,63.79,63.71,63.71,7100.0,49.9041,49.9041,49.8416,49.8416,7100.0
2005-06-23 11:30:00,63.71,63.71,63.69,63.7,4400.0,49.8416,49.8416,49.8259,49.8337,4400.0
2005-06-23 11:40:00,63.7,63.7,63.67,63.68,6500.0,49.8337,49.8337,49.8103,49.8181,6500.0
2005-06-23 11:50:00,63.67,63.69,63.6,63.6,9400.0,49.8103,49.8259,49.7555,49.7555,9400.0
2005-06-23 12:00:00,63.59,63.59,63.36,63.57,11100.0,49.7477,49.7477,49.5677,49.732,11100.0
2005-06-23 12:10:00,63.58,63.63,63.55,63.56,4900.0,49.7399,49.779,49.7164,49.7242,4900.0
2005-06-23 12:20:00,63.54,63.57,63.54,63.57,2500.0,49.7086,49.732,49.7086,49.732,2500.0
2005-06-23 12:30:00,63.56,63.56,63.54,63.54,3200.0,49.7242,49.7242,49.7086,49.7086,3200.0
2005-06-23 12:40:00,63.55,63.55,63.54,63.55,2200.0,49.7164,49.7164,49.7086,49.7164,2200.0
2005-06-23 12:50:00,63.55,63.55,63.47,63.48,6100.0,49.7164,49.7164,49.6538,49.6616,6100.0
2005-06-23 13:00:00,63.48,63.51,63.41,63.42,12600.0,49.6616,49.6851,49.6069,49.6147,12600.0
2005-06-23 13:10:00,63.42,63.51,63.41,63.5,15400.0,49.6147,49.6851,49.6069,49.6773,15400.0
2005-06-23 13:20:00,63.47,63.47,63.38,63.44,6300.0,49.6538,49.6538,49.5834,49.6303,6300.0
2005-06-23 13:30:00,63.43,63.43,63.32,63.32,4900.0,49.6225,49.6225,49.5364,49.5364,4900.0
2005-06-23 13:40:00,63.3,63.3,63.11,63.13,17300.0,49.5208,49.5208,49.3722,49.3878,17300.0
2005-06-23 13:50:00,63.07,63.09,62.81,62.95,19600.0,49.3409,49.3565,49.1375,49.247,19600.0
2005-06-23 14:00:00,62.93,62.95,62.8,62.87,25900.0,49.2313,49.247,49.1296,49.1844,25900.0
2005-06-23 14:10:00,62.84,63.07,62.77,63.04,12000.0,49.1609,49.3409,49.1062,49.3174,12000.0
2005-06-23 14:20:00,63.04,63.14,63.03,63.03,10000.0,49.3174,49.3956,49.3096,49.3096,10000.0
2005-06-23 14:30:00,63.06,63.28,63.06,63.28,12200.0,49.333,49.5052,49.333,49.5052,12200.0
2005-06-23 14:40:00,63.28,63.28,63.21,63.22,4900.0,49.5052,49.5052,49.4504,49.4582,4900.0
2005-06-23 14:50:00,63.21,63.22,63.11,63.12,10500.0,49.4504,49.4582,49.3722,49.38,10500.0
2005-06-23 15:00:00,63.13,63.2,62.99,62.99,5100.0,49.3878,49.4426,49.2783,49.2783,5100.0
2005-06-23 15:10:00,62.99,63.08,62.99,63.05,5500.0,49.2783,49.3487,49.2783,49.3252,5500.0
2005-06-23 15:20:00,63.03,63.08,62.95,63.05,10900.0,49.3096,49.3487,49.247,49.3252,10900.0
2005-06-23 15:30:00,63.05,63.15,62.96,63.15,14600.0,49.3252,49.4035,49.2548,49.4035,14600.0
2005-06-23 15:40:00,63.16,63.2,63.1,63.17,22000.0,49.4113,49.4426,49.3643,49.4191,22000.0
2005-06-23 15:50:00,63.2,63.23,63.19,63.19,22400.0,49.4426,49.466,49.4347,49.4347,22400.0
2005-06-24 09:30:00,62.87,63.07,62.87,63.07,10800.0,49.1844,49.3409,49.1844,49.3409,10800.0
2005-06-24 09:40:00,63.04,63.14,62.94,63.14,7900.0,49.3174,49.3956,49.2392,49.3956,7900.0
2005-06-24 09:50:00,63.17,63.45,63.17,63.39,9500.0,49.4191,49.6382,49.4191,49.5912,9500.0
2005-06-24 10:00:00,63.39,63.4,63.29,63.29,19900.0,49.5912,49.599,49.513,49.513,19900.0
2005-06-24 10:10:00,63.3,63.31,63.29,63.29,13000.0,49.5208,49.5286,49.513,49.513,13000.0
2005-06-24 10:20:00,63.27,63.27,63.25,63.25,2300.0,49.4973,49.4973,49.4817,49.4817,2300.0
2005-06-24 10:30:00,63.26,63.28,63.22,63.28,9300.0,49.4895,49.5052,49.4582,49.5052,9300.0
2005-06-24 10:40:00,63.26,63.39,63.26,63.34,19000.0,49.4895,49.5912,49.4895,49.5521,19000.0
2005-06-24 10:50:00,63.37,63.45,63.37,63.43,4300.0,49.5756,49.6382,49.5756,49.6225,4300.0
2005-06-24 11:00:00,63.43,63.55,63.43,63.52,6100.0,49.6225,49.7164,49.6225,49.6929,6100.0
2005-06-24 11:10:00,63.52,63.56,63.52,63.54,5200.0,49.6929,49.7242,49.6929,49.7086,5200.0
2005-06-24 11:20:00,63.54,63.59,63.54,63.59,7600.0,49.7086,49.7477,49.7086,49.7477,7600.0
2005-06-24 11:30:00,63.58,63.58,63.43,63.47,6300.0,49.7399,49.7399,49.6225,49.6538,6300.0
2005-06-24 11:40:00,63.47,63.55,63.43,63.55,10400.0,49.6538,49.7164,49.6225,49.7164,10400.0
2005-06-24 11:50:00,63.5,63.5,63.47,63.5,7500.0,49.6773,49.6773,49.6538,49.6773,7500.0
2005-06-24 12:00:00,63.5,63.5,63.37,63.38,8200.0,49.6773,49.6773,49.5756,49.5834,8200.0
2005-06-24 12:10:00,63.37,63.43,63.33,63.33,18400.0,49.5756,49.6225,49.5443,49.5443,18400.0
2005-06-24 12:20:00,63.39,63.4,63.38,63.38,5900.0,49.5912,49.599,49.5834,49.5834,5900.0
2005-06-24 12:30:00,63.39,63.4,63.37,63.39,7900.0,49.5912,49.599,49.5756,49.5912,7900.0
2005-06-24 12:40:00,63.39,63.39,63.33,63.33,6400.0,49.5912,49.5912,49.5443,49.5443,6400.0
2005-06-24 12:50:00,63.33,63.33,63.27,63.27,6800.0,49.5443,49.5443,49.4973,49.4973,6800.0
2005-06-24 13:00:00,63.27,63.37,63.27,63.32,7300.0,49.4973,49.5756,49.4973,49.5364,7300.0
2005-06-24 13:10:00,63.32,63.38,63.28,63.37,7200.0,49.5364,49.5834,49.5052,49.5756,7200.0
2005-06-24 13:20:00,63.36,63.37,63.3,63.3,10900.0,49.5677,49.5756,49.5208,49.5208,10900.0
2005-06-24 13:30:00,63.29,63.29,63.27,63.29,2200.0,49.513,49.513,49.4973,49.513,2200.0
2005-06-24 13:40:00,63.29,63.31,63.17,63.18,5000.0,49.513,49.5286,49.4191,49.4269,5000.0
2005-06-24 13:50:00,63.19,63.29,63.19,63.21,10000.0,49.4347,49.513,49.4347,49.4504,10000.0
2005-06-24 14:00:00,63.21,63.21,63.18,63.21,8600.0,49.4504,49.4504,49.4269,49.4504,8600.0
2005-06-24 14:10:00,63.2,63.3,63.2,63.29,2900.0,49.4426,49.5208,49.4426,49.513,2900.0
2005-06-24 14:20:00,63.26,63.27,63.18,63.27,5700.0,49.4895,49.4973,49.4269,49.4973,5700.0
2005-06-24 14:30:00,63.26,63.28,63.24,63.24,5900.0,49.4895,49.5052,49.4739,49.4739,5900.0
2005-06-24 14:40:00,63.24,63.31,63.23,63.27,2500.0,49.4739,49.5286,49.466,49.4973,2500.0
2005-06-24 14:50:00,63.27,63.3,63.24,63.26,14100.0,49.4973,49.5208,49.4739,49.4895,14100.0
2005-06-24 15:00:00,63.26,63.26,63.23,63.24,6700.0,49.4895,49.4895,49.466,49.4739,6700.0
2005-06-24 15:10:00,63.24,63.29,63.22,63.29,10100.0,49.4739,49.513,49.4582,49.513,10100.0
2005-06-24 15:20:00,63.28,63.29,63.28,63.29,6600.0,49.5052,49.513,49.5052,49.513,6600.0
2005-06-24 15:30:00,63.3,63.36,63.3,63.32,8300.0,49.5208,49.5677,49.5208,49.5364,8300.0
2005-06-24 15:40:00,63.32,63.33,63.29,63.33,11300.0,49.5364,49.5443,49.513,49.5443,11300.0
2005-06-24 15:50:00,63.33,63.35,63.27,63.29,26700.0,49.5443,49.5599,49.4973,49.513,26700.0
2005-06-27 09:30:00,63.27,63.27,63.16,63.19,4900.0,49.4973,49.4973,49.4113,49.4347,4900.0
2005-06-27 09:40:00,63.23,63.28,63.18,63.28,3000.0,49.466,49.5052,49.4269,49.5052,3000.0
2005-06-27 09:50:00,63.28,63.37,63.25,63.26,14000.0,49.5052,49.5756,49.4817,49.4895,14000.0
2005-06-27 10:00:00,63.25,63.26,63.21,63.25,7500.0,49.4817,49.4895,49.4504,49.4817,7500.0
2005-06-27 10:10:00,63.26,63.33,63.22,63.33,5300.0,49.4895,49.5443,49.4582,49.5443,5300.0
2005-06-27 10:20:00,63.27,63.55,63.27,63.55,5200.0,49.4973,49.7164,49.4973,49.7164,5200.0
2005-06-27 10:30:00,63.59,63.8,63.57,63.7,11700.0,49.7477,49.912,49.732,49.8337,11700.0
2005-06-27 10:40:00,63.71,63.71,63.65,63.66,9100.0,49.8416,49.8416,49.7946,49.8024,9100.0
2005-06-27 10:50:00,63.65,63.74,63.5,63.54,13600.0,49.7946,49.865,49.6773,49.7086,13600.0
2005-06-27 11:00:00,63.54,63.56,63.51,63.53,14600.0,49.7086,49.7242,49.6851,49.7007,14600.0
2005-06-27 11:10:00,63.53,63.64,63.52,63.55,39700.0,49.7007,49.7868,49.6929,49.7164,39700.0
2005-06-27 11:20:00,63.55,63.68,63.55,63.67,13000.0,49.7164,49.8181,49.7164,49.8103,13000.0
2005-06-27 11:30:00,63.7,63.7,63.57,63.57,8300.0,49.8337,49.8337,49.732,49.732,8300.0
2005-06-27 11:40:00,63.58,63.69,63.58,63.69,3000.0,49.7399,49.8259,49.7399,49.8259,3000.0
2005-06-27 11:50:00,63.74,63.81,63.72,63.79,5600.0,49.865,49.9198,49.8494,49.9041,5600.0
2005-06-27 12:00:00,63.78,63.89,63.78,63.89,10800.0,49.8963,49.9824,49.8963,49.9824,10800.0
2005-06-27 12:10:00,63.9,63.99,63.88,63.95,6900.0,49.9902,50.0606,49.9745,50.0293,6900.0
2005-06-27 12:20:00,63.95,63.95,63.84,63.87,19400.0,50.0293,50.0293,49.9433,49.9667,19400.0
2005-06-27 12:30:00,63.87,63.97,63.85,63.87,5600.0,49.9667,50.045,49.9511,49.9667,5600.0
2005-06-27 12:40:00,63.87,63.91,63.8,63.8,5900.0,49.9667,49.998,49.912,49.912,5900.0
2005-06-27 12:50:00,63.8,63.92,63.8,63.91,8200.0,49.912,50.0058,49.912,49.998,8200.0
2005-06-27 13:00:00,63.9,63.95,63.9,63.92,6900.0,49.9902,50.0293,49.9902,50.0058,6900.0
2005-06-27 13:10:00,63.9,64.02,63.9,64.02,4600.0,49.9902,50.0841,49.9902,50.0841,4600.0
2005-06-27 13:20:00,64.0,64.0,63.96,63.96,4500.0,50.0684,50.0684,50.0371,50.0371,4500.0
2005-06-27 13:30:00,63.95,63.95,63.93,63.93,3400.0,50.0293,50.0293,50.0137,50.0137,3400.0
2005-06-27 13:40:00,63.93,63.94,63.9,63.9,8400.0,50.0137,50.0215,49.9902,49.9902,8400.0
2005-06-27 13:50:00,63.9,63.9,63.85,63.85,2700.0,49.9902,49.9902,49.9511,49.9511,2700.0
2005-06-27 14:00:00,63.85,63.98,63.85,63.98,10000.0,49.9511,50.0528,49.9511,50.0528,10000.0
2005-06-27 14:10:00,63.99,64.03,63.98,64.02,8200.0,50.0606,50.0919,50.0528,50.0841,8200.0
2005-06-27 14:20:00,64.02,64.03,63.97,63.97,12800.0,50.0841,50.0919,50.045,50.045,12800.0
2005-06-27 14:30:00,63.97,63.98,63.95,63.95,4500.0,50.045,50.0528,50.0293,50.0293,4500.0
2005-06-27 14:40:00,63.95,64.0,63.89,63.98,12900.0,50.0293,50.0684,49.9824,50.0528,12900.0
2005-06-27 14:50:00,63.98,64.0,63.97,63.97,1900.0,50.0528,50.0684,50.045,50.045,1900.0
2005-06-27 15:00:00,63.97,64.01,63.93,64.0,7900.0,50.045,50.0762,50.0137,50.0684,7900.0
2005-06-27 15:10:00,64.0,64.03,63.95,63.99,10000.0,50.0684,50.0919,50.0293,50.0606,10000.0
2005-06-27 15:20:00,64.0,64.01,63.85,63.88,15500.0,50.0684,50.0762,49.9511,49.9745,15500.0
2005-06-27 15:30:00,63.9,63.93,63.88,63.9,7200.0,49.9902,50.0137,49.9745,49.9902,7200.0
2005-06-27 15:40:00,63.87,63.89,63.84,63.85,12100.0,49.9667,49.9824,49.9433,49.9511,12100.0
2005-06-27 15:50:00,63.87,63.9,63.82,63.82,22000.0,49.9667,49.9902,49.9276,49.9276,22000.0
2005-06-28 09:30:00,64.03,64.15,64.03,64.09,15900.0,50.0919,50.1858,50.0919,50.1388,15900.0
2005-06-28 09:40:00,64.09,64.32,64.09,64.28,35900.0,50.1388,50.3188,50.1388,50.2875,35900.0
2005-06-28 09:50:00,64.28,64.29,64.25,64.27,17600.0,50.2875,50.2953,50.264,50.2797,17600.0
2005-06-28 10:00:00,64.28,64.5,64.28,64.5,18500.0,50.2875,50.4596,50.2875,50.4596,18500.0
2005-06-28 10:10:00,64.46,64.5,64.38,64.38,7400.0,50.4283,50.4596,50.3657,50.3657,7400.0
2005-06-28 10:20:00,64.39,64.41,64.35,64.35,3000.0,50.3735,50.3892,50.3422,50.3422,3000.0
2005-06-28 10:30:00,64.37,64.47,64.35,64.39,13600.0,50.3579,50.4361,50.3422,50.3735,13600.0
2005-06-28 10:40:00,64.38,64.39,64.32,64.36,6800.0,50.3657,50.3735,50.3188,50.3501,6800.0
2005-06-28 10:50:00,64.37,64.37,64.29,64.3,3200.0,50.3579,50.3579,50.2953,50.3031,3200.0
2005-06-28 11:00:00,64.3,64.31,64.22,64.23,7700.0,50.3031,50.3109,50.2405,50.2484,7700.0
2005-06-28 11:10:00,64.23,64.26,64.21,64.25,8300.0,50.2484,50.2718,50.2327,50.264,8300.0
2005-06-28 11:20:00,64.26,64.52,64.26,64.47,8800.0,50.2718,50.4752,50.2718,50.4361,8800.0
2005-06-28 11:30:00,64.47,64.52,64.41,64.52,4100.0,50.4361,50.4752,50.3892,50.4752,4100.0
2005-06-28 11:40:00,64.54,64.61,64.53,64.55,3400.0,50.4909,50.5456,50.4831,50.4987,3400.0
2005-06-28 11:50:00,64.57,64.58,64.54,64.56,4800.0,50.5143,50.5222,50.4909,50.5065,4800.0
2005-06-28 12:00:00,64.56,64.56,64.54,64.55,1100.0,50.5065,50.5065,50.4909,50.4987,1100.0
2005-06-28 12:10:00,64.52,64.63,64.52,64.55,2900.0,50.4752,50.5613,50.4752,50.4987,2900.0
2005-06-28 12:20:00,64.55,64.55,64.5,64.51,1700.0,50.4987,50.4987,50.4596,50.4674,1700.0
2005-06-28 12:30:00,64.47,64.47,64.4,64.4,3100.0,50.4361,50.4361,50.3814,50.3814,3100.0
2005-06-28 12:40:00,64.36,64.36,64.35,64.35,1600.0,50.3501,50.3501,50.3422,50.3422,1600.0
2005-06-28 12:50:00,64.35,64.35,64.3,64.32,2400.0,50.3422,50.3422,50.3031,50.3188,2400.0
2005-06-28 13:00:00,64.34,64.48,64.34,64.48,9900.0,50.3344,50.4439,50.3344,50.4439,9900.0
2005-06-28 13:10:00,64.49,64.57,64.49,64.56,4300.0,50.4518,50.5143,50.4518,50.5065,4300.0
2005-06-28 13:20:00,64.55,64.55,64.51,64.54,5600.0,50.4987,50.4987,50.4674,50.4909,5600.0
2005-06-28 13:30:00,64.54,64.54,64.51,64.52,2200.0,50.4909,50.4909,50.4674,50.4752,2200.0
2005-06-28 13:40:00,64.52,64.59,64.52,64.53,3000.0,50.4752,50.53,50.4752,50.4831,3000.0
2005-06-28 13:50:00,64.56,64.64,64.56,64.61,4400.0,50.5065,50.5691,50.5065,50.5456,4400.0
2005-06-28 14:00:00,64.61,64.67,64.61,64.63,3000.0,50.5456,50.5926,50.5456,50.5613,3000.0
2005-06-28 14:10:00,64.61,64.62,64.56,64.58,4300.0,50.5456,50.5535,50.5065,50.5222,4300.0
2005-06-28 14:20:00,64.57,64.58,64.5,64.55,7200.0,50.5143,50.5222,50.4596,50.4987,7200.0
2005-06-28 14:30:00,64.54,64.55,64.51,64.55,5100.0,50.4909,50.4987,50.4674,50.4987,5100.0
2005-06-28 14:40:00,64.55,64.56,64.5,64.51,9600.0,50.4987,50.5065,50.4596,50.4674,9600.0
2005-06-28 14:50:00,64.51,64.51,64.44,64.48,6400.0,50.4674,50.4674,50.4126,50.4439,6400.0
2005-06-28 15:00:00,64.48,64.49,64.43,64.46,7300.0,50.4439,50.4518,50.4048,50.4283,7300.0
2005-06-28 15:10:00,64.47,64.47,64.41,64.42,7900.0,50.4361,50.4361,50.3892,50.397,7900.0
2005-06-28 15:20:00,64.42,64.42,64.37,64.37,24000.0,50.397,50.397,50.3579,50.3579,24000.0
2005-06-28 15:30:00,64.38,64.44,64.37,64.44,14000.0,50.3657,50.4126,50.3579,50.4126,14000.0
2005-06-28 15:40:00,64.44,64.45,64.4,64.4,8900.0,50.4126,50.4205,50.3814,50.3814,8900.0
2005-06-28 15:50:00,64.4,64.41,64.37,64.37,30700.0,50.3814,50.3892,50.3579,50.3579,30700.0
2005-06-29 09:30:00,64.55,64.55,64.24,64.24,7600.0,50.4987,50.4987,50.2562,50.2562,7600.0
2005-06-29 09:40:00,64.17,64.17,64.03,64.04,4000.0,50.2014,50.2014,50.0919,50.0997,4000.0
2005-06-29 09:50:00,64.07,64.22,64.07,64.16,4100.0,50.1232,50.2405,50.1232,50.1936,4100.0
2005-06-29 10:00:00,64.16,64.2,64.13,64.17,3700.0,50.1936,50.2249,50.1701,50.2014,3700.0
2005-06-29 10:10:00,64.17,64.19,64.1,64.1,4900.0,50.2014,50.2171,50.1467,50.1467,4900.0
2005-06-29 10:20:00,64.06,64.22,64.06,64.16,6000.0,50.1154,50.2405,50.1154,50.1936,6000.0
2005-06-29 10:30:00,64.16,64.23,64.14,64.14,6400.0,50.1936,50.2484,50.178,50.178,6400.0
2005-06-29 10:40:00,64.14,64.2,64.09,64.18,6900.0,50.178,50.2249,50.1388,50.2092,6900.0
2005-06-29 10:50:00,64.18,64.26,64.09,64.17,8000.0,50.2092,50.2718,50.1388,50.2014,8000.0
2005-06-29 11:00:00,64.13,64.25,64.13,64.24,11400.0,50.1701,50.264,50.1701,50.2562,11400.0
2005-06-29 11:10:00,64.25,64.3,64.2,64.29,8500.0,50.264,50.3031,50.2249,50.2953,8500.0
2005-06-29 11:20:00,64.27,64.3,64.27,64.29,8600.0,50.2797,50.3031,50.2797,50.2953,8600.0
2005-06-29 11:30:00,64.28,64.3,64.27,64.27,3600.0,50.2875,50.3031,50.2797,50.2797,3600.0
2005-06-29 11:40:00,64.28,64.3,64.27,64.28,6300.0,50.2875,50.3031,50.2797,50.2875,6300.0
2005-06-29 11:50:00,64.28,64.29,64.28,64.29,3000.0,50.2875,50.2953,50.2875,50.2953,3000.0
2005-06-29 12:00:00,64.29,64.31,64.25,64.26,2900.0,50.2953,50.3109,50.264,50.2718,2900.0
2005-06-29 12:10:00,64.26,64.31,64.24,64.29,5200.0,50.2718,50.3109,50.2562,50.2953,5200.0
2005-06-29 12:20:00,64.29,64.29,64.25,64.26,3000.0,50.2953,50.2953,50.264,50.2718,3000.0
2005-06-29 12:30:00,64.26,64.38,64.26,64.38,6900.0,50.2718,50.3657,50.2718,50.3657,6900.0
2005-06-29 12:40:00,64.34,64.37,64.33,64.37,2100.0,50.3344,50.3579,50.3266,50.3579,2100.0
2005-06-29 12:50:00,64.35,64.38,64.35,64.38,2000.0,50.3422,50.3657,50.3422,50.3657,2000.0
2005-06-29 13:00:00,64.38,64.42,64.35,64.41,1300.0,50.3657,50.397,50.3422,50.3892,1300.0
2005-06-29 13:10:00,64.43,64.49,64.43,64.45,3900.0,50.4048,50.4518,50.4048,50.4205,3900.0
2005-06-29 13:20:00,64.46,64.47,64.44,64.46,6500.0,50.4283,50.4361,50.4126,50.4283,6500.0
2005-06-29 13:30:00,64.46,64.47,64.45,64.47,10500.0,50.4283,50.4361,50.4205,50.4361,10500.0
2005-06-29 13:40:00,64.46,64.49,64.45,64.46,8000.0,50.4283,50.4518,50.4205,50.4283,8000.0
2005-06-29 13:50:00,64.46,64.46,64.44,64.44,5000.0,50.4283,50.4283,50.4126,50.4126,5000.0
2005-06-29 14:00:00,64.43,64.52,64.43,64.49,5000.0,50.4048,50.4752,50.4048,50.4518,5000.0
2005-06-29 14:10:00,64.51,64.6,64.51,64.57,4900.0,50.4674,50.5378,50.4674,50.5143,4900.0
2005-06-29 14:20:00,64.56,64.65,64.55,64.65,5300.0,50.5065,50.5769,50.4987,50.5769,5300.0
2005-06-29 14:30:00,64.66,64.69,64.63,64.66,6100.0,50.5848,50.6082,50.5613,50.5848,6100.0
2005-06-29 14:40:00,64.66,64.69,64.59,64.69,8500.0,50.5848,50.6082,50.53,50.6082,8500.0
2005-06-29 14:50:00,64.69,64.69,64.5,64.5,10800.0,50.6082,50.6082,50.4596,50.4596,10800.0
2005-06-29 15:00:00,64.52,64.6,64.49,64.56,9700.0,50.4752,50.5378,50.4518,50.5065,9700.0
2005-06-29 15:10:00,64.56,64.58,64.53,64.58,10300.0,50.5065,50.5222,50.4831,50.5222,10300.0
2005-06-29 15:20:00,64.57,64.58,64.54,64.55,14300.0,50.5143,50.5222,50.4909,50.4987,14300.0
2005-06-29 15:30:00,64.55,64.58,64.55,64.58,11600.0,50.4987,50.5222,50.4987,50.5222,11600.0
2005-06-29 15:40:00,64.58,64.59,64.57,64.58,26900.0,50.5222,50.53,50.5143,50.5222,26900.0
2005-06-29 15:50:00,64.58,64.58,64.56,64.58,17600.0,50.5222,50.5222,50.5065,50.5222,17600.0
2005-06-30 09:30:00,64.75,65.07,64.75,64.87,13000.0,50.6552,50.9055,50.6552,50.749,13000.0
2005-06-30 09:40:00,64.87,65.1,64.78,65.1,4900.0,50.749,50.929,50.6786,50.929,4900.0
2005-06-30 09:50:00,65.07,65.23,65.0,65.23,18700.0,50.9055,51.0307,50.8507,51.0307,18700.0
2005-06-30 10:00:00,65.23,65.34,65.22,65.25,9600.0,51.0307,51.1167,51.0229,51.0463,9600.0
2005-06-30 10:10:00,65.25,65.27,65.2,65.27,3200.0,51.0463,51.062,51.0072,51.062,3200.0
2005-06-30 10:20:00,65.26,65.27,65.24,65.27,1800.0,51.0541,51.062,51.0385,51.062,1800.0
2005-06-30 10:30:00,65.27,65.27,65.17,65.18,2900.0,51.062,51.062,50.9837,50.9916,2900.0
2005-06-30 10:40:00,65.25,65.29,65.17,65.2,8500.0,51.0463,51.0776,50.9837,51.0072,8500.0
2005-06-30 10:50:00,65.21,65.26,65.13,65.18,8100.0,51.015,51.0541,50.9524,50.9916,8100.0
2005-06-30 11:00:00,65.12,65.12,64.68,64.68,5100.0,50.9446,50.9446,50.6004,50.6004,5100.0
2005-06-30 11:10:00,64.63,64.7,64.62,64.68,7100.0,50.5613,50.616,50.5535,50.6004,7100.0
2005-06-30 11:20:00,64.69,64.93,64.69,64.89,6700.0,50.6082,50.796,50.6082,50.7647,6700.0
2005-06-30 11:30:00,64.9,64.96,64.89,64.94,6400.0,50.7725,50.8195,50.7647,50.8038,6400.0
2005-06-30 11:40:00,64.97,65.04,64.97,65.0,5500.0,50.8273,50.882,50.8273,50.8507,5500.0
2005-06-30 11:50:00,64.99,65.04,64.97,65.04,3200.0,50.8429,50.882,50.8273,50.882,3200.0
2005-06-30 12:00:00,65.04,65.15,65.04,65.12,3000.0,50.882,50.9681,50.882,50.9446,3000.0
2005-06-30 12:10:00,65.11,65.17,65.11,65.17,2600.0,50.9368,50.9837,50.9368,50.9837,2600.0
2005-06-30 12:20:00,65.21,65.22,65.08,65.09,9000.0,51.015,51.0229,50.9133,50.9212,9000.0
2005-06-30 12:30:00,65.09,65.09,65.0,65.01,6800.0,50.9212,50.9212,50.8507,50.8586,6800.0
2005-06-30 12:40:00,65.0,65.07,64.92,65.0,7800.0,50.8507,50.9055,50.7882,50.8507,7800.0
2005-06-30 12:50:00,65.03,65.05,65.0,65.04,3400.0,50.8742,50.8899,50.8507,50.882,3400.0
2005-06-30 13:00:00,65.04,65.05,65.01,65.05,3200.0,50.882,50.8899,50.8586,50.8899,3200.0
2005-06-30 13:10:00,65.06,65.06,65.0,65.04,4400.0,50.8977,50.8977,50.8507,50.882,4400.0
2005-06-30 13:20:00,65.04,65.06,64.97,65.02,4400.0,50.882,50.8977,50.8273,50.8664,4400.0
2005-06-30 13:30:00,65.02,65.02,64.91,64.93,5000.0,50.8664,50.8664,50.7803,50.796,5000.0
2005-06-30 13:40:00,64.93,64.97,64.93,64.97,1300.0,50.796,50.8273,50.796,50.8273,1300.0
2005-06-30 13:50:00,64.97,65.12,64.97,65.12,10800.0,50.8273,50.9446,50.8273,50.9446,10800.0
2005-06-30 14:00:00,65.12,65.18,65.11,65.14,12300.0,50.9446,50.9916,50.9368,50.9603,12300.0
2005-06-30 14:10:00,65.14,65.19,65.06,65.19,20300.0,50.9603,50.9994,50.8977,50.9994,20300.0
2005-06-30 14:20:00,65.13,65.13,64.84,64.92,13200.0,50.9524,50.9524,50.7256,50.7882,13200.0
2005-06-30 14:30:00,64.93,64.96,64.83,64.84,21700.0,50.796,50.8195,50.7178,50.7256,21700.0
2005-06-30 14:40:00,64.85,64.96,64.74,64.95,8400.0,50.7334,50.8195,50.6473,50.8116,8400.0
2005-06-30 14:50:00,64.95,65.0,64.89,64.91,8000.0,50.8116,50.8507,50.7647,50.7803,8000.0
2005-06-30 15:00:00,64.93,64.94,64.66,64.71,6600.0,50.796,50.8038,50.5848,50.6239,6600.0
2005-06-30 15:10:00,64.71,65.0,64.71,64.99,13400.0,50.6239,50.8507,50.6239,50.8429,13400.0
2005-06-30 15:20:00,65.0,65.0,64.93,64.94,24600.0,50.8507,50.8507,50.796,50.8038,24600.0
2005-06-30 15:30:00,64.95,64.95,64.85,64.89,29100.0,50.8116,50.8116,50.7334,50.7647,29100.0
2005-06-30 15:40:00,64.89,65.0,64.89,64.98,31600.0,50.7647,50.8507,50.7647,50.8351,31600.0
2005-06-30 15:50:00,64.98,64.99,64.91,64.91,28500.0,50.8351,50.8429,50.7803,50.7803,28500.0
2005-07-01 09:30:00,65.4,65.45,65.3,65.3,12100.0,51.1637,51.2028,51.0854,51.0854,12100.0
2005-07-01 09:40:00,65.4,65.4,65.15,65.15,12800.0,51.1637,51.1637,50.9681,50.9681,12800.0
2005-07-01 09:50:00,65.15,65.22,65.0,65.0,4700.0,50.9681,51.0229,50.8507,50.8507,4700.0
2005-07-01 10:00:00,65.01,65.18,64.98,64.98,10100.0,50.8586,50.9916,50.8351,50.8351,10100.0
2005-07-01 10:10:00,64.95,64.95,64.49,64.52,14100.0,50.8116,50.8116,50.4518,50.4752,14100.0
2005-07-01 10:20:00,64.6,64.6,64.43,64.58,3400.0,50.5378,50.5378,50.4048,50.5222,3400.0
2005-07-01 10:30:00,64.6,64.81,64.6,64.68,11200.0,50.5378,50.7021,50.5378,50.6004,11200.0
2005-07-01 10:40:00,64.7,64.82,64.68,64.82,7500.0,50.616,50.7099,50.6004,50.7099,7500.0
2005-07-01 10:50:00,64.82,64.97,64.76,64.76,10400.0,50.7099,50.8273,50.663,50.663,10400.0
2005-07-01 11:00:00,64.76,64.82,64.55,64.55,17800.0,50.663,50.7099,50.4987,50.4987,17800.0
2005-07-01 11:10:00,64.56,64.7,64.56,64.7,2500.0,50.5065,50.616,50.5065,50.616,2500.0
2005-07-01 11:20:00,64.68,64.89,64.68,64.88,7300.0,50.6004,50.7647,50.6004,50.7569,7300.0
2005-07-01 11:30:00,64.91,64.91,64.86,64.86,7000.0,50.7803,50.7803,50.7412,50.7412,7000.0
2005-07-01 11:40:00,64.85,64.86,64.84,64.84,3000.0,50.7334,50.7412,50.7256,50.7256,3000.0
2005-07-01 11:50:00,64.85,64.85,64.58,64.58,10500.0,50.7334,50.7334,50.5222,50.5222,10500.0
2005-07-01 12:00:00,64.62,64.72,64.62,64.68,4700.0,50.5535,50.6317,50.5535,50.6004,4700.0
2005-07-01 12:10:00,64.7,64.79,64.7,64.73,5000.0,50.616,50.6865,50.616,50.6395,5000.0
2005-07-01 12:20:00,64.74,64.81,64.52,64.52,8600.0,50.6473,50.7021,50.4752,50.4752,8600.0
2005-07-01 12:30:00,64.47,64.47,64.27,64.27,13700.0,50.4361,50.4361,50.2797,50.2797,13700.0
2005-07-01 12:40:00,64.26,64.3,64.24,64.25,8100.0,50.2718,50.3031,50.2562,50.264,8100.0
2005-07-01 12:50:00,64.24,64.24,64.13,64.19,7500.0,50.2562,50.2562,50.1701,50.2171,7500.0
2005-07-01 13:00:00,64.16,64.18,64.08,64.12,5800.0,50.1936,50.2092,50.131,50.1623,5800.0
2005-07-01 13:10:00,64.11,64.21,64.11,64.17,3600.0,50.1545,50.2327,50.1545,50.2014,3600.0
2005-07-01 13:20:00,64.19,64.24,64.15,64.16,5100.0,50.2171,50.2562,50.1858,50.1936,5100.0
2005-07-01 13:30:00,64.15,64.29,64.15,64.29,2900.0,50.1858,50.2953,50.1858,50.2953,2900.0
2005-07-01 13:40:00,64.3,64.31,64.28,64.3,2900.0,50.3031,50.3109,50.2875,50.3031,2900.0
2005-07-01 13:50:00,64.35,64.4,64.34,64.38,3600.0,50.3422,50.3814,50.3344,50.3657,3600.0
2005-07-01 14:00:00,64.38,64.48,64.38,64.48,5100.0,50.3657,50.4439,50.3657,50.4439,5100.0
2005-07-01 14:10:00,64.48,64.48,64.4,64.4,4400.0,50.4439,50.4439,50.3814,50.3814,4400.0
2005-07-01 14:20:00,64.4,64.44,64.4,64.42,1500.0,50.3814,50.4126,50.3814,50.397,1500.0
2005-07-01 14:30:00,64.44,64.49,64.44,64.47,4300.0,50.4126,50.4518,50.4126,50.4361,4300.0
2005-07-01 14:40:00,64.48,64.5,64.48,64.49,2200.0,50.4439,50.4596,50.4439,50.4518,2200.0
2005-07-01 14:50:00,64.5,64.57,64.5,64.53,6100.0,50.4596,50.5143,50.4596,50.4831,6100.0
2005-07-01 15:00:00,64.57,64.59,64.5,64.54,4400.0,50.5143,50.53,50.4596,50.4909,4400.0
2005-07-01 15:10:00,64.55,64.58,64.55,64.58,4900.0,50.4987,50.5222,50.4987,50.5222,4900.0
2005-07-01 15:20:00,64.58,64.59,64.57,64.58,4400.0,50.5222,50.53,50.5143,50.5222,4400.0
2005-07-01 15:30:00,64.59,64.6,64.58,64.6,8400.0,50.53,50.5378,50.5222,50.5378,8400.0
2005-07-01 15:40:00,64.6,64.61,64.58,64.61,10400.0,50.5378,50.5456,50.5222,50.5456,10400.0
2005-07-01 15:50:00,64.61,64.8,64.61,64.8,17300.0,50.5456,50.6943,50.5456,50.6943,17300.0
2005-07-05 09:30:00,64.65,64.65,64.41,64.41,6900.0,50.5769,50.5769,50.3892,50.3892,6900.0
2005-07-05 09:40:00,64.42,64.43,64.33,64.34,6300.0,50.397,50.4048,50.3266,50.3344,6300.0
2005-07-05 09:50:00,64.32,64.37,64.24,64.33,3000.0,50.3188,50.3579,50.2562,50.3266,3000.0
2005-07-05 10:00:00,64.28,64.44,64.04,64.44,5300.0,50.2875,50.4126,50.0997,50.4126,5300.0
2005-07-05 10:10:00,64.44,64.6,64.37,64.42,6300.0,50.4126,50.5378,50.3579,50.397,6300.0
2005-07-05 10:20:00,64.53,64.75,64.51,64.75,7300.0,50.4831,50.6552,50.4674,50.6552,7300.0
2005-07-05 10:30:00,64.77,64.85,64.76,64.77,7900.0,50.6708,50.7334,50.663,50.6708,7900.0
2005-07-05 10:40:00,64.8,64.86,64.77,64.86,5400.0,50.6943,50.7412,50.6708,50.7412,5400.0
2005-07-05 10:50:00,64.86,64.92,64.84,64.86,6700.0,50.7412,50.7882,50.7256,50.7412,6700.0
2005-07-05 11:00:00,64.86,64.91,64.69,64.69,52400.0,50.7412,50.7803,50.6082,50.6082,52400.0
2005-07-05 11:10:00,64.7,64.81,64.69,64.81,6700.0,50.616,50.7021,50.6082,50.7021,6700.0
2005-07-05 11:20:00,64.81,64.9,64.79,64.9,8300.0,50.7021,50.7725,50.6865,50.7725,8300.0
2005-07-05 11:30:00,64.9,64.97,64.88,64.91,3800.0,50.7725,50.8273,50.7569,50.7803,3800.0
2005-07-05 11:40:00,64.91,64.91,64.83,64.84,2800.0,50.7803,50.7803,50.7178,50.7256,2800.0
2005-07-05 11:50:00,64.84,64.85,64.8,64.81,3600.0,50.7256,50.7334,50.6943,50.7021,3600.0
2005-07-05 12:00:00,64.81,64.89,64.81,64.87,7400.0,50.7021,50.7647,50.7021,50.749,7400.0
2005-07-05 12:10:00,64.86,64.94,64.86,64.93,8300.0,50.7412,50.8038,50.7412,50.796,8300.0
2005-07-05 12:20:00,64.94,65.05,64.94,65.02,9500.0,50.8038,50.8899,50.8038,50.8664,9500.0
2005-07-05 12:30:00,65.01,65.05,64.8,64.81,18300.0,50.8586,50.8899,50.6943,50.7021,18300.0
2005-07-05 12:40:00,64.81,64.93,64.81,64.93,10700.0,50.7021,50.796,50.7021,50.796,10700.0
2005-07-05 12:50:00,64.93,65.02,64.93,65.01,5100.0,50.796,50.8664,50.796,50.8586,5100.0
2005-07-05 13:00:00,65.02,65.06,65.02,65.03,8300.0,50.8664,50.8977,50.8664,50.8742,8300.0
2005-07-05 13:10:00,65.05,65.2,65.0,65.15,10100.0,50.8899,51.0072,50.8507,50.9681,10100.0
2005-07-05 13:20:00,65.15,65.16,65.06,65.12,4400.0,50.9681,50.9759,50.8977,50.9446,4400.0
2005-07-05 13:30:00,65.1,65.12,65.09,65.11,2800.0,50.929,50.9446,50.9212,50.9368,2800.0
2005-07-05 13:40:00,65.1,65.12,65.1,65.12,8600.0,50.929,50.9446,50.929,50.9446,8600.0
2005-07-05 13:50:00,65.12,65.12,64.99,65.0,4600.0,50.9446,50.9446,50.8429,50.8507,4600.0
2005-07-05 14:00:00,65.0,65.07,65.0,65.06,4900.0,50.8507,50.9055,50.8507,50.8977,4900.0
2005-07-05 14:10:00,65.06,65.07,65.0,65.01,8400.0,50.8977,50.9055,50.8507,50.8586,8400.0
2005-07-05 14:20:00,65.01,65.05,65.01,65.05,7000.0,50.8586,50.8899,50.8586,50.8899,7000.0
2005-07-05 14:30:00,65.05,65.1,65.04,65.1,8500.0,50.8899,50.929,50.882,50.929,8500.0
2005-07-05 14:40:00,65.1,65.16,65.1,65.16,5900.0,50.929,50.9759,50.929,50.9759,5900.0
2005-07-05 14:50:00,65.16,65.3,65.16,65.16,10800.0,50.9759,51.0854,50.9759,50.9759,10800.0
2005-07-05 15:00:00,65.19,65.21,65.15,65.16,7900.0,50.9994,51.015,50.9681,50.9759,7900.0
2005-07-05 15:10:00,65.16,65.19,65.14,65.14,6000.0,50.9759,50.9994,50.9603,50.9603,6000.0
2005-07-05 15:20:00,65.16,65.18,65.14,65.18,9600.0,50.9759,50.9916,50.9603,50.9916,9600.0
2005-07-05 15:30:00,65.18,65.22,65.17,65.22,8100.0,50.9916,51.0229,50.9837,51.0229,8100.0
2005-07-05 15:40:00,65.22,65.31,65.2,65.31,15900.0,51.0229,51.0933,51.0072,51.0933,15900.0
2005-07-05 15:50:00,65.31,65.48,65.31,65.42,25000.0,51.0933,51.2263,51.0933,51.1793,25000.0
2005-07-06 09:30:00,65.63,65.64,65.57,65.58,11700.0,51.3436,51.3514,51.2967,51.3045,11700.0
2005-07-06 09:40:00,65.57,65.65,65.5,65.5,6200.0,51.2967,51.3593,51.2419,51.2419,6200.0
2005-07-06 09:50:00,65.5,65.54,65.36,65.54,3900.0,51.2419,51.2732,51.1324,51.2732,3900.0
2005-07-06 10:00:00,65.53,65.75,65.53,65.73,6200.0,51.2654,51.4375,51.2654,51.4218,6200.0
2005-07-06 10:10:00,65.8,65.83,65.68,65.69,6700.0,51.4766,51.5001,51.3827,51.3905,6700.0
2005-07-06 10:20:00,65.69,65.69,65.58,65.65,4500.0,51.3905,51.3905,51.3045,51.3593,4500.0
2005-07-06 10:30:00,65.65,65.67,65.59,65.67,2100.0,51.3593,51.3749,51.3123,51.3749,2100.0
2005-07-06 10:40:00,65.75,65.78,65.7,65.75,4400.0,51.4375,51.461,51.3984,51.4375,4400.0
2005-07-06 10:50:00,65.75,65.83,65.75,65.81,10500.0,51.4375,51.5001,51.4375,51.4844,10500.0
2005-07-06 11:00:00,65.81,65.82,65.72,65.77,9500.0,51.4844,51.4922,51.414,51.4531,9500.0
2005-07-06 11:10:00,65.78,65.88,65.76,65.84,9100.0,51.461,51.5392,51.4453,51.5079,9100.0
2005-07-06 11:20:00,65.85,65.87,65.82,65.83,11600.0,51.5157,51.5314,51.4922,51.5001,11600.0
2005-07-06 11:30:00,65.84,65.86,65.83,65.83,13200.0,51.5079,51.5235,51.5001,51.5001,13200.0
2005-07-06 11:40:00,65.84,65.84,65.8,65.82,18400.0,51.5079,51.5079,51.4766,51.4922,18400.0
2005-07-06 11:50:00,65.82,65.85,65.82,65.85,2700.0,51.4922,51.5157,51.4922,51.5157,2700.0
2005-07-06 12:00:00,65.86,65.86,65.84,65.84,2600.0,51.5235,51.5235,51.5079,51.5079,2600.0
2005-07-06 12:10:00,65.84,65.84,65.79,65.79,5100.0,51.5079,51.5079,51.4688,51.4688,5100.0
2005-07-06 12:20:00,65.8,65.8,65.75,65.76,9400.0,51.4766,51.4766,51.4375,51.4453,9400.0
2005-07-06 12:30:00,65.74,65.74,65.71,65.73,11700.0,51.4297,51.4297,51.4062,51.4218,11700.0
2005-07-06 12:40:00,65.7,65.74,65.68,65.68,12900.0,51.3984,51.4297,51.3827,51.3827,12900.0
2005-07-06 12:50:00,65.7,65.73,65.67,65.67,2600.0,51.3984,51.4218,51.3749,51.3749,2600.0
2005-07-06 13:00:00,65.7,65.91,65.66,65.91,11900.0,51.3984,51.5627,51.3671,51.5627,11900.0
2005-07-06 13:10:00,65.92,66.06,65.92,66.05,12300.0,51.5705,51.68,51.5705,51.6722,12300.0
2005-07-06 13:20:00,66.06,66.06,66.0,66.01,2100.0,51.68,51.68,51.6331,51.6409,2100.0
2005-07-06 13:30:00,66.01,66.01,65.88,65.88,2100.0,51.6409,51.6409,51.5392,51.5392,2100.0
2005-07-06 13:40:00,65.9,65.95,65.87,65.94,14100.0,51.5548,51.5939,51.5314,51.5861,14100.0
2005-07-06 13:50:00,65.94,66.04,65.94,65.97,7700.0,51.5861,51.6644,51.5861,51.6096,7700.0
2005-07-06 14:00:00,65.95,65.95,65.8,65.82,3400.0,51.5939,51.5939,51.4766,51.4922,3400.0
2005-07-06 14:10:00,65.82,65.84,65.81,65.84,3800.0,51.4922,51.5079,51.4844,51.5079,3800.0
2005-07-06 14:20:00,65.84,65.84,65.72,65.72,8900.0,51.5079,51.5079,51.414,51.414,8900.0
2005-07-06 14:30:00,65.72,65.73,65.63,65.69,12800.0,51.414,51.4218,51.3436,51.3905,12800.0
2005-07-06 14:40:00,65.66,65.7,65.62,65.69,6100.0,51.3671,51.3984,51.3358,51.3905,6100.0
2005-07-06 14:50:00,65.68,65.75,65.65,65.75,12200.0,51.3827,51.4375,51.3593,51.4375,12200.0
2005-07-06 15:00:00,65.75,65.78,65.65,65.78,13000.0,51.4375,51.461,51.3593,51.461,13000.0
2005-07-06 15:10:00,65.78,65.86,65.77,65.79,7300.0,51.461,51.5235,51.4531,51.4688,7300.0
2005-07-06 15:20:00,65.79,65.8,65.76,65.79,10000.0,51.4688,51.4766,51.4453,51.4688,10000.0
2005-07-06 15:30:00,65.79,65.79,65.72,65.76,27400.0,51.4688,51.4688,51.414,51.4453,27400.0
2005-07-06 15:40:00,65.75,65.77,65.71,65.74,19300.0,51.4375,51.4531,51.4062,51.4297,19300.0
2005-07-06 15:50:00,65.74,65.86,65.73,65.79,25500.0,51.4297,51.5235,51.4218,51.4688,25500.0
2005-07-07 09:30:00,64.9,64.91,64.9,64.91,10500.0,50.7725,50.7803,50.7725,50.7803,10500.0
2005-07-07 09:40:00,65.0,65.09,64.55,64.74,22200.0,50.8507,50.9212,50.4987,50.6473,22200.0
2005-07-07 09:50:00,64.69,64.85,64.4,64.41,11400.0,50.6082,50.7334,50.3814,50.3892,11400.0
2005-07-07 10:00:00,64.41,64.87,64.36,64.87,9900.0,50.3892,50.749,50.3501,50.749,9900.0
2005-07-07 10:10:00,64.87,65.0,64.73,64.99,6300.0,50.749,50.8507,50.6395,50.8429,6300.0
2005-07-07 10:20:00,65.0,65.14,65.0,65.05,4500.0,50.8507,50.9603,50.8507,50.8899,4500.0
2005-07-07 10:30:00,65.05,65.05,64.83,64.92,4600.0,50.8899,50.8899,50.7178,50.7882,4600.0
2005-07-07 10:40:00,64.93,65.01,64.92,65.0,3400.0,50.796,50.8586,50.7882,50.8507,3400.0
2005-07-07 10:50:00,64.95,64.97,64.84,64.86,5200.0,50.8116,50.8273,50.7256,50.7412,5200.0
2005-07-07 11:00:00,64.86,64.95,64.81,64.95,1800.0,50.7412,50.8116,50.7021,50.8116,1800.0
2005-07-07 11:10:00,64.95,65.09,64.95,65.07,3000.0,50.8116,50.9212,50.8116,50.9055,3000.0
2005-07-07 11:20:00,65.04,65.31,65.04,65.31,4200.0,50.882,51.0933,50.882,51.0933,4200.0
2005-07-07 11:30:00,65.25,65.25,65.17,65.17,4400.0,51.0463,51.0463,50.9837,50.9837,4400.0
2005-07-07 11:40:00,65.19,65.2,65.14,65.2,2500.0,50.9994,51.0072,50.9603,51.0072,2500.0
2005-07-07 11:50:00,65.21,65.3,65.16,65.3,6800.0,51.015,51.0854,50.9759,51.0854,6800.0
2005-07-07 12:00:00,65.3,65.3,65.27,65.3,19800.0,51.0854,51.0854,51.062,51.0854,19800.0
2005-07-07 12:10:00,65.32,65.39,65.24,65.25,10600.0,51.1011,51.1559,51.0385,51.0463,10600.0
2005-07-07 12:20:00,65.3,65.44,65.3,65.41,32000.0,51.0854,51.195,51.0854,51.1715,32000.0
2005-07-07 12:30:00,65.44,65.46,65.39,65.45,4400.0,51.195,51.2106,51.1559,51.2028,4400.0
2005-07-07 12:40:00,65.47,65.56,65.43,65.55,9000.0,51.2184,51.2888,51.1871,51.281,9000.0
2005-07-07 12:50:00,65.54,65.56,65.46,65.48,4700.0,51.2732,51.2888,51.2106,51.2263,4700.0
2005-07-07 13:00:00,65.5,65.51,65.48,65.49,2600.0,51.2419,51.2497,51.2263,51.2341,2600.0
2005-07-07 13:10:00,65.49,65.5,65.4,65.4,6100.0,51.2341,51.2419,51.1637,51.1637,6100.0
2005-07-07 13:20:00,65.4,65.43,65.36,65.43,2600.0,51.1637,51.1871,51.1324,51.1871,2600.0
2005-07-07 13:30:00,65.4,65.45,65.39,65.4,3500.0,51.1637,51.2028,51.1559,51.1637,3500.0
2005-07-07 13:40:00,65.39,65.49,65.38,65.39,11700.0,51.1559,51.2341,51.148,51.1559,11700.0
2005-07-07 13:50:00,65.41,65.41,65.39,65.39,800.0,51.1715,51.1715,51.1559,51.1559,800.0
2005-07-07 14:00:00,65.4,65.43,65.37,65.41,5200.0,51.1637,51.1871,51.1402,51.1715,5200.0
2005-07-07 14:10:00,65.41,65.42,65.38,65.42,3200.0,51.1715,51.1793,51.148,51.1793,3200.0
2005-07-07 14:20:00,65.41,65.43,65.4,65.4,1900.0,51.1715,51.1871,51.1637,51.1637,1900.0
2005-07-07 14:30:00,65.4,65.4,65.32,65.34,1900.0,51.1637,51.1637,51.1011,51.1167,1900.0
2005-07-07 14:40:00,65.31,65.31,65.13,65.19,5000.0,51.0933,51.0933,50.9524,50.9994,5000.0
2005-07-07 14:50:00,65.18,65.37,65.17,65.37,3400.0,50.9916,51.1402,50.9837,51.1402,3400.0
2005-07-07 15:00:00,65.37,65.6,65.33,65.56,7800.0,51.1402,51.3201,51.1089,51.2888,7800.0
2005-07-07 15:10:00,65.55,65.55,65.45,65.45,4400.0,51.281,51.281,51.2028,51.2028,4400.0
2005-07-07 15:20:00,65.44,65.48,65.44,65.44,2300.0,51.195,51.2263,51.195,51.195,2300.0
2005-07-07 15:30:00,65.43,65.49,65.43,65.43,6800.0,51.1871,51.2341,51.1871,51.1871,6800.0
2005-07-07 15:40:00,65.42,65.45,65.34,65.4,12700.0,51.1793,51.2028,51.1167,51.1637,12700.0
2005-07-07 15:50:00,65.4,65.43,65.39,65.41,17600.0,51.1637,51.1871,51.1559,51.1715,17600.0
2005-07-08 09:30:00,65.58,65.94,65.45,65.94,22000.0,51.3045,51.5861,51.2028,51.5861,22000.0
2005-07-08 09:40:00,65.97,66.15,65.94,66.02,7800.0,51.6096,51.7504,51.5861,51.6487,7800.0
2005-07-08 09:50:00,66.03,66.12,66.02,66.04,18000.0,51.6565,51.7269,51.6487,51.6644,18000.0
2005-07-08 10:00:00,66.04,66.17,66.02,66.02,11100.0,51.6644,51.7661,51.6487,51.6487,11100.0
2005-07-08 10:10:00,66.02,66.03,65.81,65.81,3500.0,51.6487,51.6565,51.4844,51.4844,3500.0
2005-07-08 10:20:00,65.81,65.86,65.81,65.86,2400.0,51.4844,51.5235,51.4844,51.5235,2400.0
2005-07-08 10:30:00,65.86,65.98,65.86,65.87,2200.0,51.5235,51.6174,51.5235,51.5314,2200.0
2005-07-08 10:40:00,65.88,66.05,65.86,66.02,3600.0,51.5392,51.6722,51.5235,51.6487,3600.0
2005-07-08 10:50:00,65.99,66.03,65.97,65.98,2000.0,51.6252,51.6565,51.6096,51.6174,2000.0
2005-07-08 11:00:00,65.97,65.97,65.88,65.88,3400.0,51.6096,51.6096,51.5392,51.5392,3400.0
2005-07-08 11:10:00,65.9,66.08,65.9,66.07,5800.0,51.5548,51.6957,51.5548,51.6878,5800.0
2005-07-08 11:20:00,66.07,66.2,65.96,66.19,5300.0,51.6878,51.7895,51.6018,51.7817,5300.0
2005-07-08 11:30:00,66.19,66.34,66.18,66.29,6400.0,51.7817,51.8991,51.7739,51.8599,6400.0
2005-07-08 11:40:00,66.27,66.28,66.15,66.19,4600.0,51.8443,51.8521,51.7504,51.7817,4600.0
2005-07-08 11:50:00,66.2,66.21,66.11,66.13,3400.0,51.7895,51.7974,51.7191,51.7348,3400.0
2005-07-08 12:00:00,66.15,66.25,66.1,66.2,26800.0,51.7504,51.8286,51.7113,51.7895,26800.0
2005-07-08 12:10:00,66.19,66.25,66.19,66.23,4900.0,51.7817,51.8286,51.7817,51.813,4900.0
2005-07-08 12:20:00,66.22,66.24,66.19,66.23,4200.0,51.8052,51.8208,51.7817,51.813,4200.0
2005-07-08 12:30:00,66.22,66.22,66.1,66.18,22800.0,51.8052,51.8052,51.7113,51.7739,22800.0
2005-07-08 12:40:00,66.18,66.27,66.18,66.27,2600.0,51.7739,51.8443,51.7739,51.8443,2600.0
2005-07-08 12:50:00,66.27,66.35,66.27,66.34,4900.0,51.8443,51.9069,51.8443,51.8991,4900.0
2005-07-08 13:00:00,66.32,66.34,66.27,66.33,8400.0,51.8834,51.8991,51.8443,51.8912,8400.0
2005-07-08 13:10:00,66.33,66.35,66.3,66.33,8000.0,51.8912,51.9069,51.8678,51.8912,8000.0
2005-07-08 13:20:00,66.34,66.36,66.34,66.35,5700.0,51.8991,51.9147,51.8991,51.9069,5700.0
2005-07-08 13:30:00,66.35,66.42,66.35,66.42,5100.0,51.9069,51.9616,51.9069,51.9616,5100.0
2005-07-08 13:40:00,66.43,66.58,66.43,66.53,15200.0,51.9695,52.0868,51.9695,52.0477,15200.0
2005-07-08 13:50:00,66.52,66.65,66.51,66.65,5600.0,52.0399,52.1416,52.032,52.1416,5600.0
2005-07-08 14:00:00,66.66,66.75,66.66,66.75,9700.0,52.1494,52.2198,52.1494,52.2198,9700.0
2005-07-08 14:10:00,66.73,67.0,66.73,67.0,31600.0,52.2042,52.4154,52.2042,52.4154,31600.0
2005-07-08 14:20:00,67.0,67.0,66.92,66.94,17700.0,52.4154,52.4154,52.3528,52.3684,17700.0
2005-07-08 14:30:00,66.93,66.98,66.9,66.9,17700.0,52.3606,52.3997,52.3372,52.3372,17700.0
2005-07-08 14:40:00,66.89,66.96,66.89,66.91,14700.0,52.3293,52.3841,52.3293,52.345,14700.0
2005-07-08 14:50:00,66.91,66.91,66.81,66.85,20800.0,52.345,52.345,52.2667,52.298,20800.0
2005-07-08 15:00:00,66.87,66.9,66.8,66.87,21600.0,52.3137,52.3372,52.2589,52.3137,21600.0
2005-07-08 15:10:00,66.85,66.86,66.77,66.82,7700.0,52.298,52.3059,52.2355,52.2746,7700.0
2005-07-08 15:20:00,66.82,66.88,66.8,66.87,17600.0,52.2746,52.3215,52.2589,52.3137,17600.0
2005-07-08 15:30:00,66.87,66.87,66.8,66.81,10400.0,52.3137,52.3137,52.2589,52.2667,10400.0
2005-07-08 15:40:00,66.81,66.82,66.75,66.77,11600.0,52.2667,52.2746,52.2198,52.2355,11600.0
2005-07-08 15:50:00,66.78,66.82,66.67,66.81,57500.0,52.2433,52.2746,52.1572,52.2667,57500.0
2005-07-11 09:30:00,67.0,67.0,66.94,66.96,17000.0,52.4154,52.4154,52.3684,52.3841,17000.0
2005-07-11 09:40:00,66.96,67.06,66.92,66.94,8000.0,52.3841,52.4623,52.3528,52.3684,8000.0
2005-07-11 09:50:00,66.97,67.02,66.94,66.96,10500.0,52.3919,52.431,52.3684,52.3841,10500.0
2005-07-11 10:00:00,66.96,66.96,66.9,66.92,5300.0,52.3841,52.3841,52.3372,52.3528,5300.0
2005-07-11 10:10:00,66.92,67.0,66.92,66.93,5100.0,52.3528,52.4154,52.3528,52.3606,5100.0
2005-07-11 10:20:00,66.94,67.0,66.9,67.0,6000.0,52.3684,52.4154,52.3372,52.4154,6000.0
2005-07-11 10:30:00,67.03,67.09,67.03,67.09,5100.0,52.4389,52.4858,52.4389,52.4858,5100.0
2005-07-11 10:40:00,67.09,67.4,67.07,67.37,20100.0,52.4858,52.7283,52.4701,52.7048,20100.0
2005-07-11 10:50:00,67.37,67.37,67.0,67.09,22500.0,52.7048,52.7048,52.4154,52.4858,22500.0
2005-07-11 11:00:00,67.1,67.2,67.05,67.2,8400.0,52.4936,52.5718,52.4545,52.5718,8400.0
2005-07-11 11:10:00,67.2,67.4,67.2,67.32,20000.0,52.5718,52.7283,52.5718,52.6657,20000.0
2005-07-11 11:20:00,67.32,67.4,67.23,67.4,9000.0,52.6657,52.7283,52.5953,52.7283,9000.0
2005-07-11 11:30:00,67.41,67.49,67.41,67.47,12800.0,52.7361,52.7987,52.7361,52.7831,12800.0
2005-07-11 11:40:00,67.47,67.54,67.46,67.54,26800.0,52.7831,52.8378,52.7753,52.8378,26800.0
2005-07-11 11:50:00,67.55,67.65,67.53,67.62,10300.0,52.8457,52.9239,52.83,52.9004,10300.0
2005-07-11 12:00:00,67.62,67.68,67.6,67.68,14600.0,52.9004,52.9474,52.8848,52.9474,14600.0
2005-07-11 12:10:00,67.68,67.69,67.62,67.68,4200.0,52.9474,52.9552,52.9004,52.9474,4200.0
2005-07-11 12:20:00,67.7,67.7,67.56,67.56,4600.0,52.963,52.963,52.8535,52.8535,4600.0
2005-07-11 12:30:00,67.6,67.6,67.55,67.6,3400.0,52.8848,52.8848,52.8457,52.8848,3400.0
2005-07-11 12:40:00,67.59,67.6,67.56,67.56,4600.0,52.877,52.8848,52.8535,52.8535,4600.0
2005-07-11 12:50:00,67.56,67.59,67.51,67.51,6100.0,52.8535,52.877,52.8144,52.8144,6100.0
2005-07-11 13:00:00,67.53,67.53,67.41,67.45,5400.0,52.83,52.83,52.7361,52.7674,5400.0
2005-07-11 13:10:00,67.45,67.45,67.32,67.33,6700.0,52.7674,52.7674,52.6657,52.6735,6700.0
2005-07-11 13:20:00,67.35,67.35,67.31,67.32,1800.0,52.6892,52.6892,52.6579,52.6657,1800.0
2005-07-11 13:30:00,67.31,67.44,67.3,67.44,7200.0,52.6579,52.7596,52.6501,52.7596,7200.0
2005-07-11 13:40:00,67.44,67.44,67.2,67.2,9900.0,52.7596,52.7596,52.5718,52.5718,9900.0
2005-07-11 13:50:00,67.19,67.2,66.93,67.0,14300.0,52.564,52.5718,52.3606,52.4154,14300.0
2005-07-11 14:00:00,66.99,67.2,66.97,67.2,11800.0,52.4076,52.5718,52.3919,52.5718,11800.0
2005-07-11 14:10:00,67.2,67.24,67.19,67.2,5600.0,52.5718,52.6031,52.564,52.5718,5600.0
2005-07-11 14:20:00,67.21,67.27,67.19,67.2,4900.0,52.5797,52.6266,52.564,52.5718,4900.0
2005-07-11 14:30:00,67.21,67.25,67.18,67.25,5400.0,52.5797,52.611,52.5562,52.611,5400.0
2005-07-11 14:40:00,67.25,67.29,67.14,67.14,10200.0,52.611,52.6423,52.5249,52.5249,10200.0
2005-07-11 14:50:00,67.14,67.18,67.13,67.18,5100.0,52.5249,52.5562,52.5171,52.5562,5100.0
2005-07-11 15:00:00,67.22,67.24,67.1,67.1,5700.0,52.5875,52.6031,52.4936,52.4936,5700.0
2005-07-11 15:10:00,67.1,67.17,67.03,67.14,6500.0,52.4936,52.5484,52.4389,52.5249,6500.0
2005-07-11 15:20:00,67.13,67.19,67.13,67.19,11500.0,52.5171,52.564,52.5171,52.564,11500.0
2005-07-11 15:30:00,67.21,67.43,67.21,67.4,8900.0,52.5797,52.7518,52.5797,52.7283,8900.0
2005-07-11 15:40:00,67.4,67.44,67.35,67.44,15500.0,52.7283,52.7596,52.6892,52.7596,15500.0
2005-07-11 15:50:00,67.44,67.53,67.44,67.52,20600.0,52.7596,52.83,52.7596,52.8222,20600.0
2005-07-12 09:30:00,67.5,67.5,67.22,67.22,7300.0,52.8065,52.8065,52.5875,52.5875,7300.0
2005-07-12 09:40:00,67.2,67.21,67.03,67.16,26000.0,52.5718,52.5797,52.4389,52.5406,26000.0
2005-07-12 09:50:00,67.16,67.35,67.01,67.02,22200.0,52.5406,52.6892,52.4232,52.431,22200.0
2005-07-12 10:00:00,67.02,67.03,66.71,66.8,25400.0,52.431,52.4389,52.1885,52.2589,25400.0
2005-07-12 10:10:00,66.84,66.86,66.53,66.57,9100.0,52.2902,52.3059,52.0477,52.079,9100.0
2005-07-12 10:20:00,66.55,66.56,66.49,66.51,12900.0,52.0633,52.0712,52.0164,52.032,12900.0
2005-07-12 10:30:00,66.52,66.76,66.52,66.73,10900.0,52.0399,52.2276,52.0399,52.2042,10900.0
2005-07-12 10:40:00,66.75,66.83,66.69,66.72,8000.0,52.2198,52.2824,52.1729,52.1963,8000.0
2005-07-12 10:50:00,66.74,66.85,66.74,66.8,7200.0,52.212,52.298,52.212,52.2589,7200.0
2005-07-12 11:00:00,66.8,66.9,66.8,66.89,15300.0,52.2589,52.3372,52.2589,52.3293,15300.0
2005-07-12 11:10:00,66.88,66.91,66.87,66.88,7200.0,52.3215,52.345,52.3137,52.3215,7200.0
2005-07-12 11:20:00,66.88,66.97,66.85,66.92,13900.0,52.3215,52.3919,52.298,52.3528,13900.0
2005-07-12 11:30:00,66.94,66.99,66.92,66.95,8300.0,52.3684,52.4076,52.3528,52.3763,8300.0
2005-07-12 11:40:00,66.92,66.92,66.81,66.87,27900.0,52.3528,52.3528,52.2667,52.3137,27900.0
2005-07-12 11:50:00,66.87,66.96,66.79,66.8,7700.0,52.3137,52.3841,52.2511,52.2589,7700.0
2005-07-12 12:00:00,66.85,66.98,66.75,66.98,15300.0,52.298,52.3997,52.2198,52.3997,15300.0
2005-07-12 12:10:00,66.96,66.96,66.74,66.74,7900.0,52.3841,52.3841,52.212,52.212,7900.0
2005-07-12 12:20:00,66.75,66.86,66.75,66.78,6500.0,52.2198,52.3059,52.2198,52.2433,6500.0
2005-07-12 12:30:00,66.78,66.86,66.65,66.75,32200.0,52.2433,52.3059,52.1416,52.2198,32200.0
2005-07-12 12:40:00,66.75,66.78,66.63,66.63,7300.0,52.2198,52.2433,52.1259,52.1259,7300.0
2005-07-12 12:50:00,66.63,66.73,66.48,66.73,34300.0,52.1259,52.2042,52.0086,52.2042,34300.0
2005-07-12 13:00:00,66.73,66.79,66.63,66.65,8600.0,52.2042,52.2511,52.1259,52.1416,8600.0
2005-07-12 13:10:00,66.65,66.76,66.6,66.76,22800.0,52.1416,52.2276,52.1025,52.2276,22800.0
2005-07-12 13:20:00,66.77,66.78,66.63,66.73,10300.0,52.2355,52.2433,52.1259,52.2042,10300.0
2005-07-12 13:30:00,66.75,66.76,66.64,66.64,6800.0,52.2198,52.2276,52.1337,52.1337,6800.0
2005-07-12 13:40:00,66.64,66.7,66.62,66.68,11600.0,52.1337,52.1807,52.1181,52.165,11600.0
2005-07-12 13:50:00,66.68,66.94,66.68,66.94,9000.0,52.165,52.3684,52.165,52.3684,9000.0
2005-07-12 14:00:00,66.95,66.99,66.9,66.9,3300.0,52.3763,52.4076,52.3372,52.3372,3300.0
2005-07-12 14:10:00,66.91,66.92,66.87,66.91,4500.0,52.345,52.3528,52.3137,52.345,4500.0
2005-07-12 14:20:00,66.91,66.91,66.7,66.75,26500.0,52.345,52.345,52.1807,52.2198,26500.0
2005-07-12 14:30:00,66.74,66.85,66.74,66.82,9400.0,52.212,52.298,52.212,52.2746,9400.0
2005-07-12 14:40:00,66.79,66.82,66.79,66.8,4100.0,52.2511,52.2746,52.2511,52.2589,4100.0
2005-07-12 14:50:00,66.81,66.81,66.67,66.72,7100.0,52.2667,52.2667,52.1572,52.1963,7100.0
2005-07-12 15:00:00,66.72,66.85,66.72,66.85,7400.0,52.1963,52.298,52.1963,52.298,7400.0
2005-07-12 15:10:00,66.85,66.96,66.85,66.94,8900.0,52.298,52.3841,52.298,52.3684,8900.0
2005-07-12 15:20:00,66.98,66.99,66.85,66.98,10300.0,52.3997,52.4076,52.298,52.3997,10300.0
2005-07-12 15:30:00,66.99,67.0,66.79,66.8,37400.0,52.4076,52.4154,52.2511,52.2589,37400.0
2005-07-12 15:40:00,66.84,66.84,66.67,66.67,16300.0,52.2902,52.2902,52.1572,52.1572,16300.0
2005-07-12 15:50:00,66.69,66.79,66.68,66.69,33400.0,52.1729,52.2511,52.165,52.1729,33400.0
2005-07-13 09:30:00,66.69,66.82,66.52,66.82,6100.0,52.1729,52.2746,52.0399,52.2746,6100.0
2005-07-13 09:40:00,66.88,66.89,66.55,66.74,15100.0,52.3215,52.3293,52.0633,52.212,15100.0
2005-07-13 09:50:00,66.73,66.82,66.5,66.54,18400.0,52.2042,52.2746,52.0242,52.0555,18400.0
2005-07-13 10:00:00,66.54,66.7,66.54,66.67,8100.0,52.0555,52.1807,52.0555,52.1572,8100.0
2005-07-13 10:10:00,66.67,66.67,66.55,66.55,4200.0,52.1572,52.1572,52.0633,52.0633,4200.0
2005-07-13 10:20:00,66.54,66.58,66.51,66.58,3600.0,52.0555,52.0868,52.032,52.0868,3600.0
2005-07-13 10:30:00,66.58,66.67,66.58,66.65,10700.0,52.0868,52.1572,52.0868,52.1416,10700.0
2005-07-13 10:40:00,66.66,66.66,66.45,66.49,5900.0,52.1494,52.1494,51.9851,52.0164,5900.0
2005-07-13 10:50:00,66.5,66.58,66.42,66.42,2900.0,52.0242,52.0868,51.9616,51.9616,2900.0
2005-07-13 11:00:00,66.44,66.45,66.39,66.39,5000.0,51.9773,51.9851,51.9382,51.9382,5000.0
2005-07-13 11:10:00,66.41,66.48,66.4,66.44,4400.0,51.9538,52.0086,51.946,51.9773,4400.0
2005-07-13 11:20:00,66.43,66.45,66.35,66.43,4300.0,51.9695,51.9851,51.9069,51.9695,4300.0
2005-07-13 11:30:00,66.41,66.43,66.25,66.32,11600.0,51.9538,51.9695,51.8286,51.8834,11600.0
2005-07-13 11:40:00,66.32,66.4,66.17,66.36,13100.0,51.8834,51.946,51.7661,51.9147,13100.0
2005-07-13 11:50:00,66.36,66.39,66.25,66.28,7600.0,51.9147,51.9382,51.8286,51.8521,7600.0
2005-07-13 12:00:00,66.29,66.35,66.29,66.34,6500.0,51.8599,51.9069,51.8599,51.8991,6500.0
2005-07-13 12:10:00,66.35,66.38,66.29,66.34,5200.0,51.9069,51.9303,51.8599,51.8991,5200.0
2005-07-13 12:20:00,66.33,66.38,66.14,66.27,17700.0,51.8912,51.9303,51.7426,51.8443,17700.0
2005-07-13 12:30:00,66.25,66.39,66.24,66.37,7700.0,51.8286,51.9382,51.8208,51.9225,7700.0
2005-07-13 12:40:00,66.37,66.37,66.2,66.26,11900.0,51.9225,51.9225,51.7895,51.8365,11900.0
2005-07-13 12:50:00,66.28,66.32,66.27,66.32,1900.0,51.8521,51.8834,51.8443,51.8834,1900.0
2005-07-13 13:00:00,66.31,66.43,66.31,66.42,4100.0,51.8756,51.9695,51.8756,51.9616,4100.0
2005-07-13 13:10:00,66.42,66.42,66.38,66.39,1000.0,51.9616,51.9616,51.9303,51.9382,1000.0
2005-07-13 13:20:00,66.39,66.41,66.28,66.39,4700.0,51.9382,51.9538,51.8521,51.9382,4700.0
2005-07-13 13:30:00,66.4,66.4,66.36,66.38,7300.0,51.946,51.946,51.9147,51.9303,7300.0
2005-07-13 13:40:00,66.32,66.36,66.28,66.32,3400.0,51.8834,51.9147,51.8521,51.8834,3400.0
2005-07-13 13:50:00,66.32,66.47,66.32,66.47,5000.0,51.8834,52.0008,51.8834,52.0008,5000.0
2005-07-13 14:00:00,66.46,66.6,66.46,66.53,5000.0,51.9929,52.1025,51.9929,52.0477,5000.0
2005-07-13 14:10:00,66.51,66.6,66.5,66.6,9500.0,52.032,52.1025,52.0242,52.1025,9500.0
2005-07-13 14:20:00,66.56,66.61,66.44,66.55,5900.0,52.0712,52.1103,51.9773,52.0633,5900.0
2005-07-13 14:30:00,66.59,66.59,66.54,66.57,2500.0,52.0946,52.0946,52.0555,52.079,2500.0
2005-07-13 14:40:00,66.6,66.6,66.55,66.6,2800.0,52.1025,52.1025,52.0633,52.1025,2800.0
2005-07-13 14:50:00,66.57,66.59,66.5,66.55,3400.0,52.079,52.0946,52.0242,52.0633,3400.0
2005-07-13 15:00:00,66.53,66.55,66.39,66.54,7700.0,52.0477,52.0633,51.9382,52.0555,7700.0
2005-07-13 15:10:00,66.58,66.6,66.53,66.6,5100.0,52.0868,52.1025,52.0477,52.1025,5100.0
2005-07-13 15:20:00,66.6,66.7,66.59,66.7,7800.0,52.1025,52.1807,52.0946,52.1807,7800.0
2005-07-13 15:30:00,66.7,66.75,66.5,66.56,11800.0,52.1807,52.2198,52.0242,52.0712,11800.0
2005-07-13 15:40:00,66.55,66.68,66.49,66.5,13600.0,52.0633,52.165,52.0164,52.0242,13600.0
2005-07-13 15:50:00,66.5,66.5,66.46,66.5,10400.0,52.0242,52.0242,51.9929,52.0242,10400.0
2005-07-14 09:30:00,66.69,67.38,66.69,67.38,10400.0,52.1729,52.7127,52.1729,52.7127,10400.0
2005-07-14 09:40:00,67.45,67.51,67.15,67.15,4100.0,52.7674,52.8144,52.5327,52.5327,4100.0
2005-07-14 09:50:00,67.15,67.17,66.95,67.0,9100.0,52.5327,52.5484,52.3763,52.4154,9100.0
2005-07-14 10:00:00,67.0,67.06,67.0,67.06,2900.0,52.4154,52.4623,52.4154,52.4623,2900.0
2005-07-14 10:10:00,67.06,67.07,66.94,67.07,7800.0,52.4623,52.4701,52.3684,52.4701,7800.0
2005-07-14 10:20:00,67.08,67.08,66.91,66.91,5600.0,52.478,52.478,52.345,52.345,5600.0
2005-07-14 10:30:00,66.9,66.98,66.75,66.75,6800.0,52.3372,52.3997,52.2198,52.2198,6800.0
2005-07-14 10:40:00,66.71,66.71,66.61,66.61,6400.0,52.1885,52.1885,52.1103,52.1103,6400.0
2005-07-14 10:50:00,66.6,66.66,66.6,66.66,2600.0,52.1025,52.1494,52.1025,52.1494,2600.0
2005-07-14 11:00:00,66.67,66.87,66.67,66.81,5600.0,52.1572,52.3137,52.1572,52.2667,5600.0
2005-07-14 11:10:00,66.81,66.81,66.77,66.77,2300.0,52.2667,52.2667,52.2355,52.2355,2300.0
2005-07-14 11:20:00,66.76,66.76,66.57,66.67,3600.0,52.2276,52.2276,52.079,52.1572,3600.0
2005-07-14 11:30:00,66.67,66.67,66.56,66.6,4100.0,52.1572,52.1572,52.0712,52.1025,4100.0
2005-07-14 11:40:00,66.6,66.63,66.47,66.5,7000.0,52.1025,52.1259,52.0008,52.0242,7000.0
2005-07-14 11:50:00,66.48,66.48,66.31,66.32,4200.0,52.0086,52.0086,51.8756,51.8834,4200.0
2005-07-14 12:00:00,66.3,66.35,66.2,66.33,10200.0,51.8678,51.9069,51.7895,51.8912,10200.0
2005-07-14 12:10:00,66.32,66.42,66.24,66.28,7100.0,51.8834,51.9616,51.8208,51.8521,7100.0
2005-07-14 12:20:00,66.25,66.27,66.13,66.16,7600.0,51.8286,51.8443,51.7348,51.7582,7600.0
2005-07-14 12:30:00,66.14,66.15,66.05,66.07,8100.0,51.7426,51.7504,51.6722,51.6878,8100.0
2005-07-14 12:40:00,66.06,66.06,65.98,66.0,6200.0,51.68,51.68,51.6174,51.6331,6200.0
2005-07-14 12:50:00,66.01,66.03,65.99,66.01,11000.0,51.6409,51.6565,51.6252,51.6409,11000.0
2005-07-14 13:00:00,66.0,66.11,65.97,66.11,25000.0,51.6331,51.7191,51.6096,51.7191,25000.0
2005-07-14 13:10:00,66.14,66.3,66.14,66.3,4900.0,51.7426,51.8678,51.7426,51.8678,4900.0
2005-07-14 13:20:00,66.29,66.29,66.25,66.25,4000.0,51.8599,51.8599,51.8286,51.8286,4000.0
2005-07-14 13:30:00,66.23,66.25,66.18,66.18,3800.0,51.813,51.8286,51.7739,51.7739,3800.0
2005-07-14 13:40:00,66.15,66.15,66.0,66.0,4500.0,51.7504,51.7504,51.6331,51.6331,4500.0
2005-07-14 13:50:00,66.0,66.03,65.91,65.95,3500.0,51.6331,51.6565,51.5627,51.5939,3500.0
2005-07-14 14:00:00,65.95,66.06,65.93,66.03,6300.0,51.5939,51.68,51.5783,51.6565,6300.0
2005-07-14 14:10:00,66.03,66.14,66.0,66.07,5500.0,51.6565,51.7426,51.6331,51.6878,5500.0
2005-07-14 14:20:00,66.07,66.09,66.03,66.03,5000.0,51.6878,51.7035,51.6565,51.6565,5000.0
2005-07-14 14:30:00,66.04,66.16,66.04,66.16,5100.0,51.6644,51.7582,51.6644,51.7582,5100.0
2005-07-14 14:40:00,66.15,66.24,66.14,66.24,7400.0,51.7504,51.8208,51.7426,51.8208,7400.0
2005-07-14 14:50:00,66.24,66.3,66.21,66.28,12800.0,51.8208,51.8678,51.7974,51.8521,12800.0
2005-07-14 15:00:00,66.28,66.5,66.28,66.48,10100.0,51.8521,52.0242,51.8521,52.0086,10100.0
2005-07-14 15:10:00,66.49,66.5,66.47,66.5,13000.0,52.0164,52.0242,52.0008,52.0242,13000.0
2005-07-14 15:20:00,66.49,66.56,66.47,66.54,6000.0,52.0164,52.0712,52.0008,52.0555,6000.0
2005-07-14 15:30:00,66.51,66.57,66.51,66.55,7300.0,52.032,52.079,52.032,52.0633,7300.0
2005-07-14 15:40:00,66.55,66.57,66.47,66.52,11600.0,52.0633,52.079,52.0008,52.0399,11600.0
2005-07-14 15:50:00,66.53,66.56,66.46,66.46,11300.0,52.0477,52.0712,51.9929,51.9929,11300.0
2005-07-15 09:30:00,66.53,66.78,66.53,66.75,34400.0,52.0477,52.2433,52.0477,52.2198,34400.0
2005-07-15 09:40:00,66.6,66.69,66.44,66.6,2600.0,52.1025,52.1729,51.9773,52.1025,2600.0
2005-07-15 09:50:00,66.5,66.51,66.45,66.45,3600.0,52.0242,52.032,51.9851,51.9851,3600.0
2005-07-15 10:00:00,66.46,66.5,66.35,66.48,3300.0,51.9929,52.0242,51.9069,52.0086,3300.0
2005-07-15 10:10:00,66.48,66.51,66.44,66.5,4800.0,52.0086,52.032,51.9773,52.0242,4800.0
2005-07-15 10:20:00,66.51,66.52,66.47,66.48,14100.0,52.032,52.0399,52.0008,52.0086,14100.0
2005-07-15 10:30:00,66.48,66.5,66.46,66.47,10700.0,52.0086,52.0242,51.9929,52.0008,10700.0
2005-07-15 10:40:00,66.46,66.49,66.44,66.44,2000.0,51.9929,52.0164,51.9773,51.9773,2000.0
2005-07-15 10:50:00,66.45,66.48,66.44,66.48,1800.0,51.9851,52.0086,51.9773,52.0086,1800.0
2005-07-15 11:00:00,66.48,66.57,66.47,66.56,7100.0,52.0086,52.079,52.0008,52.0712,7100.0
2005-07-15 11:10:00,66.58,66.64,66.58,66.64,1700.0,52.0868,52.1337,52.0868,52.1337,1700.0
2005-07-15 11:20:00,66.63,66.66,66.57,66.58,3300.0,52.1259,52.1494,52.079,52.0868,3300.0
2005-07-15 11:30:00,66.55,66.55,66.47,66.52,3800.0,52.0633,52.0633,52.0008,52.0399,3800.0
2005-07-15 11:40:00,66.52,66.53,66.5,66.5,2900.0,52.0399,52.0477,52.0242,52.0242,2900.0
2005-07-15 11:50:00,66.48,66.5,66.47,66.49,2100.0,52.0086,52.0242,52.0008,52.0164,2100.0
2005-07-15 12:00:00,66.46,66.49,66.39,66.4,2900.0,51.9929,52.0164,51.9382,51.946,2900.0
2005-07-15 12:10:00,66.39,66.39,66.3,66.3,2200.0,51.9382,51.9382,51.8678,51.8678,2200.0
2005-07-15 12:20:00,66.32,66.46,66.31,66.46,1600.0,51.8834,51.9929,51.8756,51.9929,1600.0
2005-07-15 12:30:00,66.41,66.42,66.32,66.38,1000.0,51.9538,51.9616,51.8834,51.9303,1000.0
2005-07-15 12:40:00,66.35,66.4,66.34,66.4,1600.0,51.9069,51.946,51.8991,51.946,1600.0
2005-07-15 12:50:00,66.42,66.49,66.41,66.47,2000.0,51.9616,52.0164,51.9538,52.0008,2000.0
2005-07-15 13:00:00,66.47,66.53,66.46,66.53,3700.0,52.0008,52.0477,51.9929,52.0477,3700.0
2005-07-15 13:10:00,66.56,66.59,66.54,66.59,2300.0,52.0712,52.0946,52.0555,52.0946,2300.0
2005-07-15 13:20:00,66.59,66.62,66.57,66.6,4600.0,52.0946,52.1181,52.079,52.1025,4600.0
2005-07-15 13:30:00,66.58,66.64,66.58,66.64,3400.0,52.0868,52.1337,52.0868,52.1337,3400.0
2005-07-15 13:40:00,66.64,66.65,66.59,66.59,3400.0,52.1337,52.1416,52.0946,52.0946,3400.0
2005-07-15 13:50:00,66.6,66.66,66.58,66.65,2900.0,52.1025,52.1494,52.0868,52.1416,2900.0
2005-07-15 14:00:00,66.64,66.64,66.6,66.6,3100.0,52.1337,52.1337,52.1025,52.1025,3100.0
2005-07-15 14:10:00,66.59,66.65,66.58,66.65,2900.0,52.0946,52.1416,52.0868,52.1416,2900.0
2005-07-15 14:20:00,66.67,66.73,66.67,66.71,10300.0,52.1572,52.2042,52.1572,52.1885,10300.0
2005-07-15 14:30:00,66.7,66.71,66.68,66.69,10200.0,52.1807,52.1885,52.165,52.1729,10200.0
2005-07-15 14:40:00,66.69,66.69,66.58,66.58,10600.0,52.1729,52.1729,52.0868,52.0868,10600.0
2005-07-15 14:50:00,66.58,66.69,66.55,66.69,11000.0,52.0868,52.1729,52.0633,52.1729,11000.0
2005-07-15 15:00:00,66.66,66.66,66.53,66.58,10700.0,52.1494,52.1494,52.0477,52.0868,10700.0
2005-07-15 15:10:00,66.58,66.63,66.5,66.5,10200.0,52.0868,52.1259,52.0242,52.0242,10200.0
2005-07-15 15:20:00,66.52,66.68,66.52,66.58,7400.0,52.0399,52.165,52.0399,52.0868,7400.0
2005-07-15 15:30:00,66.54,66.59,66.47,66.53,8000.0,52.0555,52.0946,52.0008,52.0477,8000.0
2005-07-15 15:40:00,66.54,66.64,66.53,66.53,9600.0,52.0555,52.1337,52.0477,52.0477,9600.0
2005-07-15 15:50:00,66.55,66.62,66.53,66.56,19700.0,52.0633,52.1181,52.0477,52.0712,19700.0
2005-07-18 09:30:00,66.61,66.75,66.48,66.75,7400.0,52.1103,52.2198,52.0086,52.2198,7400.0
2005-07-18 09:40:00,66.75,66.88,66.74,66.79,2700.0,52.2198,52.3215,52.212,52.2511,2700.0
2005-07-18 09:50:00,66.74,66.77,66.66,66.73,40800.0,52.212,52.2355,52.1494,52.2042,40800.0
2005-07-18 10:00:00,66.74,66.74,66.6,66.67,4800.0,52.212,52.212,52.1025,52.1572,4800.0
2005-07-18 10:10:00,66.72,66.76,66.7,66.7,2100.0,52.1963,52.2276,52.1807,52.1807,2100.0
2005-07-18 10:20:00,66.74,66.74,66.7,66.74,2900.0,52.212,52.212,52.1807,52.212,2900.0
2005-07-18 10:30:00,66.74,66.74,66.71,66.73,3200.0,52.212,52.212,52.1885,52.2042,3200.0
2005-07-18 10:40:00,66.73,66.73,66.69,66.7,2100.0,52.2042,52.2042,52.1729,52.1807,2100.0
2005-07-18 10:50:00,66.69,66.7,66.64,66.7,5600.0,52.1729,52.1807,52.1337,52.1807,5600.0
2005-07-18 11:00:00,66.7,66.74,66.62,66.68,40000.0,52.1807,52.212,52.1181,52.165,40000.0
2005-07-18 11:10:00,66.71,66.71,66.67,66.7,2600.0,52.1885,52.1885,52.1572,52.1807,2600.0
2005-07-18 11:20:00,66.72,66.74,66.66,66.72,1600.0,52.1963,52.212,52.1494,52.1963,1600.0
2005-07-18 11:30:00,66.69,66.71,66.55,66.62,9000.0,52.1729,52.1885,52.0633,52.1181,9000.0
2005-07-18 11:40:00,66.59,66.7,66.59,66.67,2600.0,52.0946,52.1807,52.0946,52.1572,2600.0
2005-07-18 11:50:00,66.67,66.68,66.64,66.66,6600.0,52.1572,52.165,52.1337,52.1494,6600.0
2005-07-18 12:00:00,66.63,66.65,66.57,66.64,1600.0,52.1259,52.1416,52.079,52.1337,1600.0
2005-07-18 12:10:00,66.65,66.65,66.62,66.62,600.0,52.1416,52.1416,52.1181,52.1181,600.0
2005-07-18 12:20:00,66.63,66.72,66.63,66.69,2300.0,52.1259,52.1963,52.1259,52.1729,2300.0
2005-07-18 12:30:00,66.68,66.75,66.68,66.73,1900.0,52.165,52.2198,52.165,52.2042,1900.0
2005-07-18 12:40:00,66.74,66.78,66.73,66.78,2000.0,52.212,52.2433,52.2042,52.2433,2000.0
2005-07-18 12:50:00,66.75,66.77,66.71,66.74,2500.0,52.2198,52.2355,52.1885,52.212,2500.0
2005-07-18 13:00:00,66.72,66.75,66.71,66.71,1500.0,52.1963,52.2198,52.1885,52.1885,1500.0
2005-07-18 13:10:00,66.74,66.77,66.72,66.77,800.0,52.212,52.2355,52.1963,52.2355,800.0
2005-07-18 13:20:00,66.77,66.83,66.72,66.72,2300.0,52.2355,52.2824,52.1963,52.1963,2300.0
2005-07-18 13:30:00,66.73,66.85,66.73,66.85,3300.0,52.2042,52.298,52.2042,52.298,3300.0
2005-07-18 13:40:00,66.85,66.97,66.85,66.94,7500.0,52.298,52.3919,52.298,52.3684,7500.0
2005-07-18 13:50:00,66.92,66.95,66.89,66.9,4400.0,52.3528,52.3763,52.3293,52.3372,4400.0
2005-07-18 14:00:00,66.9,67.0,66.9,67.0,20900.0,52.3372,52.4154,52.3372,52.4154,20900.0
2005-07-18 14:10:00,67.0,67.03,66.97,66.99,4600.0,52.4154,52.4389,52.3919,52.4076,4600.0
2005-07-18 14:20:00,67.0,67.1,66.98,66.99,15200.0,52.4154,52.4936,52.3997,52.4076,15200.0
2005-07-18 14:30:00,66.98,67.0,66.98,67.0,2900.0,52.3997,52.4154,52.3997,52.4154,2900.0
2005-07-18 14:40:00,66.99,66.99,66.9,66.91,4000.0,52.4076,52.4076,52.3372,52.345,4000.0
2005-07-18 14:50:00,66.91,66.91,66.82,66.83,8900.0,52.345,52.345,52.2746,52.2824,8900.0
2005-07-18 15:00:00,66.83,66.88,66.78,66.86,12700.0,52.2824,52.3215,52.2433,52.3059,12700.0
2005-07-18 15:10:00,66.84,66.84,66.81,66.81,8600.0,52.2902,52.2902,52.2667,52.2667,8600.0
2005-07-18 15:20:00,66.8,66.87,66.79,66.81,11200.0,52.2589,52.3137,52.2511,52.2667,11200.0
2005-07-18 15:30:00,66.82,66.83,66.81,66.81,5800.0,52.2746,52.2824,52.2667,52.2667,5800.0
2005-07-18 15:40:00,66.81,66.82,66.79,66.82,9900.0,52.2667,52.2746,52.2511,52.2746,9900.0
2005-07-18 15:50:00,66.82,66.82,66.7,66.76,7000.0,52.2746,52.2746,52.1807,52.2276,7000.0
2005-07-19 09:30:00,66.85,67.02,66.8,66.8,4900.0,52.298,52.431,52.2589,52.2589,4900.0
2005-07-19 09:40:00,66.75,66.76,66.61,66.63,4400.0,52.2198,52.2276,52.1103,52.1259,4400.0
2005-07-19 09:50:00,66.71,66.75,66.45,66.61,11300.0,52.1885,52.2198,51.9851,52.1103,11300.0
2005-07-19 10:00:00,66.64,66.76,66.61,66.63,10000.0,52.1337,52.2276,52.1103,52.1259,10000.0
2005-07-19 10:10:00,66.62,66.7,66.6,66.65,9300.0,52.1181,52.1807,52.1025,52.1416,9300.0
2005-07-19 10:20:00,66.65,66.8,66.6,66.68,7500.0,52.1416,52.2589,52.1025,52.165,7500.0
2005-07-19 10:30:00,66.68,66.72,66.66,66.72,9300.0,52.165,52.1963,52.1494,52.1963,9300.0
2005-07-19 10:40:00,66.73,66.81,66.67,66.78,9900.0,52.2042,52.2667,52.1572,52.2433,9900.0
2005-07-19 10:50:00,66.8,66.8,66.72,66.74,4600.0,52.2589,52.2589,52.1963,52.212,4600.0
2005-07-19 11:00:00,66.72,66.72,66.64,66.7,4200.0,52.1963,52.1963,52.1337,52.1807,4200.0
2005-07-19 11:10:00,66.67,66.69,66.51,66.51,2300.0,52.1572,52.1729,52.032,52.032,2300.0
2005-07-19 11:20:00,66.55,66.55,66.5,66.54,2700.0,52.0633,52.0633,52.0242,52.0555,2700.0
2005-07-19 11:30:00,66.54,66.59,66.54,66.59,2600.0,52.0555,52.0946,52.0555,52.0946,2600.0
2005-07-19 11:40:00,66.59,66.64,66.48,66.64,2600.0,52.0946,52.1337,52.0086,52.1337,2600.0
2005-07-19 11:50:00,66.62,66.68,66.62,66.68,2300.0,52.1181,52.165,52.1181,52.165,2300.0
2005-07-19 12:00:00,66.68,66.68,66.62,66.67,2800.0,52.165,52.165,52.1181,52.1572,2800.0
2005-07-19 12:10:00,66.68,66.68,66.66,66.67,2000.0,52.165,52.165,52.1494,52.1572,2000.0
2005-07-19 12:20:00,66.67,66.71,66.67,66.71,2200.0,52.1572,52.1885,52.1572,52.1885,2200.0
2005-07-19 12:30:00,66.71,66.84,66.71,66.82,1400.0,52.1885,52.2902,52.1885,52.2746,1400.0
2005-07-19 12:40:00,66.81,66.82,66.68,66.73,5700.0,52.2667,52.2746,52.165,52.2042,5700.0
2005-07-19 12:50:00,66.73,66.84,66.69,66.84,11200.0,52.2042,52.2902,52.1729,52.2902,11200.0
2005-07-19 13:00:00,66.84,66.85,66.82,66.83,6000.0,52.2902,52.298,52.2746,52.2824,6000.0
2005-07-19 13:10:00,66.8,66.84,66.78,66.8,6300.0,52.2589,52.2902,52.2433,52.2589,6300.0
2005-07-19 13:20:00,66.78,66.84,66.76,66.83,3700.0,52.2433,52.2902,52.2276,52.2824,3700.0
2005-07-19 13:30:00,66.79,66.97,66.79,66.91,4700.0,52.2511,52.3919,52.2511,52.345,4700.0
2005-07-19 13:40:00,66.9,66.94,66.89,66.89,5600.0,52.3372,52.3684,52.3293,52.3293,5600.0
2005-07-19 13:50:00,66.88,66.9,66.84,66.86,4100.0,52.3215,52.3372,52.2902,52.3059,4100.0
2005-07-19 14:00:00,66.84,66.9,66.79,66.8,11900.0,52.2902,52.3372,52.2511,52.2589,11900.0
2005-07-19 14:10:00,66.83,66.9,66.77,66.8,10600.0,52.2824,52.3372,52.2355,52.2589,10600.0
2005-07-19 14:20:00,66.85,66.87,66.82,66.87,4200.0,52.298,52.3137,52.2746,52.3137,4200.0
2005-07-19 14:30:00,66.87,66.9,66.81,66.89,10900.0,52.3137,52.3372,52.2667,52.3293,10900.0
2005-07-19 14:40:00,66.87,66.87,66.85,66.87,7800.0,52.3137,52.3137,52.298,52.3137,7800.0
2005-07-19 14:50:00,66.84,66.91,66.84,66.86,9200.0,52.2902,52.345,52.2902,52.3059,9200.0
2005-07-19 15:00:00,66.86,66.9,66.85,66.9,4500.0,52.3059,52.3372,52.298,52.3372,4500.0
2005-07-19 15:10:00,66.91,66.95,66.83,66.83,23900.0,52.345,52.3763,52.2824,52.2824,23900.0
2005-07-19 15:20:00,66.83,66.94,66.82,66.85,9800.0,52.2824,52.3684,52.2746,52.298,9800.0
2005-07-19 15:30:00,66.85,66.98,66.85,66.94,13700.0,52.298,52.3997,52.298,52.3684,13700.0
2005-07-19 15:40:00,66.91,66.93,66.88,66.88,17500.0,52.345,52.3606,52.3215,52.3215,17500.0
2005-07-19 15:50:00,66.89,66.89,66.78,66.78,6500.0,52.3293,52.3293,52.2433,52.2433,6500.0
2005-07-20 09:30:00,67.2,68.18,67.2,68.15,51300.0,52.5718,53.3385,52.5718,53.3151,51300.0
2005-07-20 09:40:00,68.16,68.5,68.16,68.35,59100.0,53.3229,53.5889,53.3229,53.4715,59100.0
2005-07-20 09:50:00,68.35,68.35,68.07,68.2,54500.0,53.4715,53.4715,53.2525,53.3542,54500.0
2005-07-20 10:00:00,68.21,68.3,68.19,68.3,42900.0,53.362,53.4324,53.3463,53.4324,42900.0
2005-07-20 10:10:00,68.3,68.42,68.16,68.16,31300.0,53.4324,53.5263,53.3229,53.3229,31300.0
2005-07-20 10:20:00,68.15,68.39,68.14,68.32,33600.0,53.3151,53.5028,53.3072,53.448,33600.0
2005-07-20 10:30:00,68.3,68.39,68.28,68.28,26700.0,53.4324,53.5028,53.4168,53.4168,26700.0
2005-07-20 10:40:00,68.33,68.33,68.15,68.16,26600.0,53.4559,53.4559,53.3151,53.3229,26600.0
2005-07-20 10:50:00,68.16,68.22,68.16,68.22,7700.0,53.3229,53.3698,53.3229,53.3698,7700.0
2005-07-20 11:00:00,68.22,68.31,68.04,68.09,24500.0,53.3698,53.4402,53.229,53.2681,24500.0
2005-07-20 11:10:00,68.07,68.17,67.96,68.15,10300.0,53.2525,53.3307,53.1664,53.3151,10300.0
2005-07-20 11:20:00,68.15,68.23,68.15,68.22,20600.0,53.3151,53.3776,53.3151,53.3698,20600.0
2005-07-20 11:30:00,68.21,68.49,68.21,68.43,44600.0,53.362,53.581,53.362,53.5341,44600.0
2005-07-20 11:40:00,68.45,68.45,68.34,68.39,17000.0,53.5497,53.5497,53.4637,53.5028,17000.0
2005-07-20 11:50:00,68.42,68.51,68.42,68.48,40900.0,53.5263,53.5967,53.5263,53.5732,40900.0
2005-07-20 12:00:00,68.48,68.48,68.31,68.32,18500.0,53.5732,53.5732,53.4402,53.448,18500.0
2005-07-20 12:10:00,68.32,68.38,68.31,68.31,9100.0,53.448,53.495,53.4402,53.4402,9100.0
2005-07-20 12:20:00,68.32,68.42,68.32,68.35,8300.0,53.448,53.5263,53.448,53.4715,8300.0
2005-07-20 12:30:00,68.35,68.57,68.34,68.56,14800.0,53.4715,53.6436,53.4637,53.6358,14800.0
2005-07-20 12:40:00,68.56,68.59,68.47,68.47,18100.0,53.6358,53.6593,53.5654,53.5654,18100.0
2005-07-20 12:50:00,68.48,68.61,68.47,68.55,12600.0,53.5732,53.6749,53.5654,53.628,12600.0
2005-07-20 13:00:00,68.55,68.59,68.49,68.5,22700.0,53.628,53.6593,53.581,53.5889,22700.0
2005-07-20 13:10:00,68.57,68.83,68.56,68.83,18800.0,53.6436,53.847,53.6358,53.847,18800.0
2005-07-20 13:20:00,68.82,69.0,68.8,68.87,24500.0,53.8392,53.98,53.8236,53.8783,24500.0
2005-07-20 13:30:00,68.9,69.03,68.8,69.03,54500.0,53.9018,54.0035,53.8236,54.0035,54500.0
2005-07-20 13:40:00,69.04,69.06,68.99,68.99,22800.0,54.0113,54.027,53.9722,53.9722,22800.0
2005-07-20 13:50:00,68.99,69.0,68.97,69.0,18000.0,53.9722,53.98,53.9566,53.98,18000.0
2005-07-20 14:00:00,69.0,69.08,68.98,68.98,16800.0,53.98,54.0426,53.9644,53.9644,16800.0
2005-07-20 14:10:00,68.98,69.0,68.97,69.0,13400.0,53.9644,53.98,53.9566,53.98,13400.0
2005-07-20 14:20:00,69.0,69.1,68.99,69.1,18000.0,53.98,54.0583,53.9722,54.0583,18000.0
2005-07-20 14:30:00,69.11,69.3,69.11,69.25,25500.0,54.0661,54.2147,54.0661,54.1756,25500.0
2005-07-20 14:40:00,69.28,69.35,69.22,69.33,12400.0,54.1991,54.2538,54.1521,54.2382,12400.0
2005-07-20 14:50:00,69.32,69.32,69.19,69.23,18400.0,54.2304,54.2304,54.1287,54.16,18400.0
2005-07-20 15:00:00,69.23,69.4,69.21,69.4,12400.0,54.16,54.293,54.1443,54.293,12400.0
2005-07-20 15:10:00,69.4,69.45,69.35,69.43,13300.0,54.293,54.3321,54.2538,54.3164,13300.0
2005-07-20 15:20:00,69.44,69.45,69.41,69.44,28800.0,54.3242,54.3321,54.3008,54.3242,28800.0
2005-07-20 15:30:00,69.44,69.6,69.44,69.59,30600.0,54.3242,54.4494,54.3242,54.4416,30600.0
2005-07-20 15:40:00,69.59,69.89,69.59,69.74,25000.0,54.4416,54.6763,54.4416,54.5589,25000.0
2005-07-20 15:50:00,69.74,69.74,69.71,69.72,24800.0,54.5589,54.5589,54.5355,54.5433,24800.0
2005-07-21 09:30:00,69.6,69.85,69.57,69.82,20100.0,54.4494,54.645,54.4259,54.6215,20100.0
2005-07-21 09:40:00,69.83,69.85,69.7,69.82,18200.0,54.6293,54.645,54.5276,54.6215,18200.0
2005-07-21 09:50:00,69.81,70.0,69.79,69.99,21200.0,54.6137,54.7623,54.5981,54.7545,21200.0
2005-07-21 10:00:00,69.98,70.0,69.78,69.8,19700.0,54.7467,54.7623,54.5902,54.6059,19700.0
2005-07-21 10:10:00,69.8,69.95,69.76,69.78,23200.0,54.6059,54.7232,54.5746,54.5902,23200.0
2005-07-21 10:20:00,69.79,69.93,69.76,69.82,21600.0,54.5981,54.7076,54.5746,54.6215,21600.0
2005-07-21 10:30:00,69.85,69.88,69.35,69.43,49000.0,54.645,54.6685,54.2538,54.3164,49000.0
2005-07-21 10:40:00,69.36,69.36,69.17,69.2,16400.0,54.2617,54.2617,54.113,54.1365,16400.0
2005-07-21 10:50:00,69.22,69.38,69.22,69.33,4000.0,54.1521,54.2773,54.1521,54.2382,4000.0
2005-07-21 11:00:00,69.33,69.4,69.31,69.39,9900.0,54.2382,54.293,54.2225,54.2851,9900.0
2005-07-21 11:10:00,69.4,69.42,69.36,69.36,18800.0,54.293,54.3086,54.2617,54.2617,18800.0
2005-07-21 11:20:00,69.36,69.51,69.36,69.48,11500.0,54.2617,54.379,54.2617,54.3555,11500.0
2005-07-21 11:30:00,69.47,69.47,69.36,69.44,31700.0,54.3477,54.3477,54.2617,54.3242,31700.0
2005-07-21 11:40:00,69.44,69.45,69.39,69.4,11800.0,54.3242,54.3321,54.2851,54.293,11800.0
2005-07-21 11:50:00,69.4,69.45,69.34,69.34,10900.0,54.293,54.3321,54.246,54.246,10900.0
2005-07-21 12:00:00,69.35,69.4,69.34,69.35,6300.0,54.2538,54.293,54.246,54.2538,6300.0
2005-07-21 12:10:00,69.36,69.41,69.36,69.4,8200.0,54.2617,54.3008,54.2617,54.293,8200.0
2005-07-21 12:20:00,69.4,69.48,69.39,69.46,8500.0,54.293,54.3555,54.2851,54.3399,8500.0
2005-07-21 12:30:00,69.45,69.59,69.45,69.47,12500.0,54.3321,54.4416,54.3321,54.3477,12500.0
2005-07-21 12:40:00,69.47,69.6,69.47,69.58,10600.0,54.3477,54.4494,54.3477,54.4338,10600.0
2005-07-21 12:50:00,69.61,69.76,69.61,69.72,10500.0,54.4572,54.5746,54.4572,54.5433,10500.0
2005-07-21 13:00:00,69.73,69.89,69.73,69.77,10900.0,54.5511,54.6763,54.5511,54.5824,10900.0
2005-07-21 13:10:00,69.76,69.76,69.67,69.67,8000.0,54.5746,54.5746,54.5042,54.5042,8000.0
2005-07-21 13:20:00,69.68,69.72,69.67,69.72,7000.0,54.512,54.5433,54.5042,54.5433,7000.0
2005-07-21 13:30:00,69.73,69.77,69.7,69.71,7700.0,54.5511,54.5824,54.5276,54.5355,7700.0
2005-07-21 13:40:00,69.71,69.71,69.63,69.64,8600.0,54.5355,54.5355,54.4729,54.4807,8600.0
2005-07-21 13:50:00,69.61,69.62,69.58,69.58,4100.0,54.4572,54.4651,54.4338,54.4338,4100.0
2005-07-21 14:00:00,69.58,69.59,69.42,69.46,30000.0,54.4338,54.4416,54.3086,54.3399,30000.0
2005-07-21 14:10:00,69.46,69.55,69.46,69.55,8100.0,54.3399,54.4103,54.3399,54.4103,8100.0
2005-07-21 14:20:00,69.56,69.56,69.41,69.43,7800.0,54.4181,54.4181,54.3008,54.3164,7800.0
2005-07-21 14:30:00,69.41,69.41,69.28,69.31,14700.0,54.3008,54.3008,54.1991,54.2225,14700.0
2005-07-21 14:40:00,69.31,69.35,69.3,69.31,14000.0,54.2225,54.2538,54.2147,54.2225,14000.0
2005-07-21 14:50:00,69.3,69.31,69.19,69.21,22400.0,54.2147,54.2225,54.1287,54.1443,22400.0
2005-07-21 15:00:00,69.21,69.28,69.21,69.24,9900.0,54.1443,54.1991,54.1443,54.1678,9900.0
2005-07-21 15:10:00,69.26,69.36,69.26,69.36,10100.0,54.1834,54.2617,54.1834,54.2617,10100.0
2005-07-21 15:20:00,69.36,69.39,69.35,69.39,8500.0,54.2617,54.2851,54.2538,54.2851,8500.0
2005-07-21 15:30:00,69.39,69.39,69.25,69.29,40000.0,54.2851,54.2851,54.1756,54.2069,40000.0
2005-07-21 15:40:00,69.28,69.3,69.22,69.22,53600.0,54.1991,54.2147,54.1521,54.1521,53600.0
2005-07-21 15:50:00,69.2,69.23,69.15,69.15,44100.0,54.1365,54.16,54.0974,54.0974,44100.0
2005-07-22 09:30:00,69.2,69.35,69.13,69.35,13200.0,54.1365,54.2538,54.0817,54.2538,13200.0
2005-07-22 09:40:00,69.35,69.55,69.35,69.5,11500.0,54.2538,54.4103,54.2538,54.3712,11500.0
2005-07-22 09:50:00,69.49,69.55,69.42,69.44,7000.0,54.3634,54.4103,54.3086,54.3242,7000.0
2005-07-22 10:00:00,69.44,69.44,69.32,69.37,9100.0,54.3242,54.3242,54.2304,54.2695,9100.0
2005-07-22 10:10:00,69.37,69.4,69.36,69.38,3900.0,54.2695,54.293,54.2617,54.2773,3900.0
2005-07-22 10:20:00,69.4,69.41,69.27,69.27,5600.0,54.293,54.3008,54.1912,54.1912,5600.0
2005-07-22 10:30:00,69.28,69.28,69.18,69.18,7600.0,54.1991,54.1991,54.1208,54.1208,7600.0
2005-07-22 10:40:00,69.18,69.2,69.07,69.08,6700.0,54.1208,54.1365,54.0348,54.0426,6700.0
2005-07-22 10:50:00,69.08,69.14,69.0,69.04,4300.0,54.0426,54.0895,53.98,54.0113,4300.0
2005-07-22 11:00:00,69.07,69.25,69.07,69.23,10800.0,54.0348,54.1756,54.0348,54.16,10800.0
2005-07-22 11:10:00,69.24,69.24,69.18,69.24,5400.0,54.1678,54.1678,54.1208,54.1678,5400.0
2005-07-22 11:20:00,69.24,69.24,69.12,69.16,3100.0,54.1678,54.1678,54.0739,54.1052,3100.0
2005-07-22 11:30:00,69.17,69.18,68.92,69.03,13000.0,54.113,54.1208,53.9174,54.0035,13000.0
2005-07-22 11:40:00,68.96,69.14,68.95,69.14,7000.0,53.9487,54.0895,53.9409,54.0895,7000.0
2005-07-22 11:50:00,69.14,69.15,69.13,69.15,2800.0,54.0895,54.0974,54.0817,54.0974,2800.0
2005-07-22 12:00:00,69.15,69.15,69.11,69.13,4300.0,54.0974,54.0974,54.0661,54.0817,4300.0
2005-07-22 12:10:00,69.14,69.2,69.09,69.2,6600.0,54.0895,54.1365,54.0504,54.1365,6600.0
2005-07-22 12:20:00,69.2,69.2,69.12,69.12,6900.0,54.1365,54.1365,54.0739,54.0739,6900.0
2005-07-22 12:30:00,69.11,69.11,69.05,69.05,3700.0,54.0661,54.0661,54.0191,54.0191,3700.0
2005-07-22 12:40:00,69.05,69.08,69.04,69.05,9200.0,54.0191,54.0426,54.0113,54.0191,9200.0
2005-07-22 12:50:00,69.06,69.07,69.01,69.01,6900.0,54.027,54.0348,53.9878,53.9878,6900.0
2005-07-22 13:00:00,69.01,69.08,69.01,69.06,10600.0,53.9878,54.0426,53.9878,54.027,10600.0
2005-07-22 13:10:00,69.06,69.08,69.04,69.08,10500.0,54.027,54.0426,54.0113,54.0426,10500.0
2005-07-22 13:20:00,69.08,69.1,69.03,69.07,8500.0,54.0426,54.0583,54.0035,54.0348,8500.0
2005-07-22 13:30:00,69.08,69.22,69.06,69.22,2900.0,54.0426,54.1521,54.027,54.1521,2900.0
2005-07-22 13:40:00,69.23,69.23,69.15,69.16,2000.0,54.16,54.16,54.0974,54.1052,2000.0
2005-07-22 13:50:00,69.18,69.22,69.18,69.19,4500.0,54.1208,54.1521,54.1208,54.1287,4500.0
2005-07-22 14:00:00,69.19,69.19,69.11,69.11,4900.0,54.1287,54.1287,54.0661,54.0661,4900.0
2005-07-22 14:10:00,69.12,69.18,69.12,69.18,3500.0,54.0739,54.1208,54.0739,54.1208,3500.0
2005-07-22 14:20:00,69.19,69.24,69.17,69.21,7200.0,54.1287,54.1678,54.113,54.1443,7200.0
2005-07-22 14:30:00,69.19,69.21,69.11,69.2,6200.0,54.1287,54.1443,54.0661,54.1365,6200.0
2005-07-22 14:40:00,69.2,69.3,69.2,69.29,9300.0,54.1365,54.2147,54.1365,54.2069,9300.0
2005-07-22 14:50:00,69.3,69.56,69.28,69.53,6900.0,54.2147,54.4181,54.1991,54.3947,6900.0
2005-07-22 15:00:00,69.53,69.53,69.4,69.4,6200.0,54.3947,54.3947,54.293,54.293,6200.0
2005-07-22 15:10:00,69.39,69.4,69.34,69.34,8200.0,54.2851,54.293,54.246,54.246,8200.0
2005-07-22 15:20:00,69.35,69.44,69.33,69.42,9100.0,54.2538,54.3242,54.2382,54.3086,9100.0
2005-07-22 15:30:00,69.41,69.41,69.35,69.39,10500.0,54.3008,54.3008,54.2538,54.2851,10500.0
2005-07-22 15:40:00,69.35,69.44,69.35,69.42,14000.0,54.2538,54.3242,54.2538,54.3086,14000.0
2005-07-22 15:50:00,69.42,69.42,69.35,69.35,27500.0,54.3086,54.3086,54.2538,54.2538,27500.0
2005-07-25 09:30:00,69.6,69.6,69.45,69.45,6700.0,54.4494,54.4494,54.3321,54.3321,6700.0
2005-07-25 09:40:00,69.44,69.66,69.25,69.66,9600.0,54.3242,54.4964,54.1756,54.4964,9600.0
2005-07-25 09:50:00,69.61,69.61,69.55,69.59,7000.0,54.4572,54.4572,54.4103,54.4416,7000.0
2005-07-25 10:00:00,69.55,69.6,69.3,69.3,9200.0,54.4103,54.4494,54.2147,54.2147,9200.0
2005-07-25 10:10:00,69.3,69.38,69.23,69.38,6400.0,54.2147,54.2773,54.16,54.2773,6400.0
2005-07-25 10:20:00,69.39,69.42,69.28,69.28,6700.0,54.2851,54.3086,54.1991,54.1991,6700.0
2005-07-25 10:30:00,69.28,69.33,69.2,69.32,11500.0,54.1991,54.2382,54.1365,54.2304,11500.0
2005-07-25 10:40:00,69.32,69.43,69.29,69.43,14800.0,54.2304,54.3164,54.2069,54.3164,14800.0
2005-07-25 10:50:00,69.4,69.4,69.37,69.4,4200.0,54.293,54.293,54.2695,54.293,4200.0
2005-07-25 11:00:00,69.4,69.4,69.3,69.34,3100.0,54.293,54.293,54.2147,54.246,3100.0
2005-07-25 11:10:00,69.37,69.4,69.36,69.39,6200.0,54.2695,54.293,54.2617,54.2851,6200.0
2005-07-25 11:20:00,69.4,69.4,69.31,69.31,2100.0,54.293,54.293,54.2225,54.2225,2100.0
2005-07-25 11:30:00,69.33,69.37,69.2,69.23,2300.0,54.2382,54.2695,54.1365,54.16,2300.0
2005-07-25 11:40:00,69.21,69.26,69.21,69.25,2600.0,54.1443,54.1834,54.1443,54.1756,2600.0
2005-07-25 11:50:00,69.22,69.22,69.14,69.15,2000.0,54.1521,54.1521,54.0895,54.0974,2000.0
2005-07-25 12:00:00,69.15,69.19,69.15,69.19,2200.0,54.0974,54.1287,54.0974,54.1287,2200.0
2005-07-25 12:10:00,69.19,69.2,69.12,69.13,2600.0,54.1287,54.1365,54.0739,54.0817,2600.0
2005-07-25 12:20:00,69.13,69.17,69.13,69.17,3900.0,54.0817,54.113,54.0817,54.113,3900.0
2005-07-25 12:30:00,69.17,69.18,69.15,69.17,1600.0,54.113,54.1208,54.0974,54.113,1600.0
2005-07-25 12:40:00,69.17,69.26,69.17,69.21,3400.0,54.113,54.1834,54.113,54.1443,3400.0
2005-07-25 12:50:00,69.15,69.24,69.15,69.17,2400.0,54.0974,54.1678,54.0974,54.113,2400.0
2005-07-25 13:00:00,69.19,69.25,69.14,69.23,2100.0,54.1287,54.1756,54.0895,54.16,2100.0
2005-07-25 13:10:00,69.24,69.31,69.2,69.31,2200.0,54.1678,54.2225,54.1365,54.2225,2200.0
2005-07-25 13:20:00,69.35,69.39,69.35,69.39,1500.0,54.2538,54.2851,54.2538,54.2851,1500.0
2005-07-25 13:30:00,69.39,69.4,69.38,69.4,2300.0,54.2851,54.293,54.2773,54.293,2300.0
2005-07-25 13:40:00,69.36,69.39,69.3,69.37,2400.0,54.2617,54.2851,54.2147,54.2695,2400.0
2005-07-25 13:50:00,69.33,69.36,69.33,69.35,2300.0,54.2382,54.2617,54.2382,54.2538,2300.0
2005-07-25 14:00:00,69.28,69.29,69.18,69.28,2700.0,54.1991,54.2069,54.1208,54.1991,2700.0
2005-07-25 14:10:00,69.28,69.3,69.27,69.3,1700.0,54.1991,54.2147,54.1912,54.2147,1700.0
2005-07-25 14:20:00,69.31,69.35,69.3,69.35,2300.0,54.2225,54.2538,54.2147,54.2538,2300.0
2005-07-25 14:30:00,69.34,69.34,69.18,69.26,8500.0,54.246,54.246,54.1208,54.1834,8500.0
2005-07-25 14:40:00,69.26,69.36,69.26,69.31,7600.0,54.1834,54.2617,54.1834,54.2225,7600.0
2005-07-25 14:50:00,69.27,69.35,69.22,69.22,8900.0,54.1912,54.2538,54.1521,54.1521,8900.0
2005-07-25 15:00:00,69.27,69.35,69.23,69.3,30800.0,54.1912,54.2538,54.16,54.2147,30800.0
2005-07-25 15:10:00,69.33,69.38,69.3,69.33,8800.0,54.2382,54.2773,54.2147,54.2382,8800.0
2005-07-25 15:20:00,69.28,69.35,69.2,69.25,17400.0,54.1991,54.2538,54.1365,54.1756,17400.0
2005-07-25 15:30:00,69.3,69.33,69.27,69.32,5400.0,54.2147,54.2382,54.1912,54.2304,5400.0
2005-07-25 15:40:00,69.31,69.32,69.0,69.01,12300.0,54.2225,54.2304,53.98,53.9878,12300.0
2005-07-25 15:50:00,69.03,69.3,69.02,69.3,37500.0,54.0035,54.2147,53.9957,54.2147,37500.0
2005-07-26 09:30:00,69.4,69.4,68.95,68.95,16200.0,54.293,54.293,53.9409,53.9409,16200.0
2005-07-26 09:40:00,68.9,68.9,68.58,68.75,12300.0,53.9018,53.9018,53.6514,53.7844,12300.0
2005-07-26 09:50:00,68.82,69.25,68.82,69.15,8100.0,53.8392,54.1756,53.8392,54.0974,8100.0
2005-07-26 10:00:00,69.18,69.19,68.97,69.07,9700.0,54.1208,54.1287,53.9566,54.0348,9700.0
2005-07-26 10:10:00,69.07,69.29,69.07,69.27,2500.0,54.0348,54.2069,54.0348,54.1912,2500.0
2005-07-26 10:20:00,69.31,69.45,69.29,69.45,12600.0,54.2225,54.3321,54.2069,54.3321,12600.0
2005-07-26 10:30:00,69.45,69.6,69.41,69.55,17900.0,54.3321,54.4494,54.3008,54.4103,17900.0
2005-07-26 10:40:00,69.55,69.6,69.53,69.55,7800.0,54.4103,54.4494,54.3947,54.4103,7800.0
2005-07-26 10:50:00,69.55,69.7,69.55,69.7,12400.0,54.4103,54.5276,54.4103,54.5276,12400.0
2005-07-26 11:00:00,69.7,69.7,69.63,69.7,14000.0,54.5276,54.5276,54.4729,54.5276,14000.0
2005-07-26 11:10:00,69.7,69.7,69.4,69.42,10100.0,54.5276,54.5276,54.293,54.3086,10100.0
2005-07-26 11:20:00,69.42,69.5,69.42,69.5,3900.0,54.3086,54.3712,54.3086,54.3712,3900.0
2005-07-26 11:30:00,69.47,69.48,69.37,69.39,2100.0,54.3477,54.3555,54.2695,54.2851,2100.0
2005-07-26 11:40:00,69.37,69.58,69.37,69.55,7400.0,54.2695,54.4338,54.2695,54.4103,7400.0
2005-07-26 11:50:00,69.54,69.63,69.43,69.63,7900.0,54.4025,54.4729,54.3164,54.4729,7900.0
2005-07-26 12:00:00,69.64,69.7,69.48,69.49,5700.0,54.4807,54.5276,54.3555,54.3634,5700.0
2005-07-26 12:10:00,69.47,69.47,69.43,69.46,4100.0,54.3477,54.3477,54.3164,54.3399,4100.0
2005-07-26 12:20:00,69.47,69.47,69.39,69.39,2100.0,54.3477,54.3477,54.2851,54.2851,2100.0
2005-07-26 12:30:00,69.39,69.61,69.36,69.58,6200.0,54.2851,54.4572,54.2617,54.4338,6200.0
2005-07-26 12:40:00,69.58,69.66,69.58,69.65,6200.0,54.4338,54.4964,54.4338,54.4885,6200.0
2005-07-26 12:50:00,69.65,69.68,69.5,69.51,3900.0,54.4885,54.512,54.3712,54.379,3900.0
2005-07-26 13:00:00,69.55,69.56,69.44,69.46,2900.0,54.4103,54.4181,54.3242,54.3399,2900.0
2005-07-26 13:10:00,69.44,69.5,69.32,69.5,13300.0,54.3242,54.3712,54.2304,54.3712,13300.0
2005-07-26 13:20:00,69.46,69.83,69.46,69.8,11000.0,54.3399,54.6293,54.3399,54.6059,11000.0
2005-07-26 13:30:00,69.76,69.86,69.76,69.86,8200.0,54.5746,54.6528,54.5746,54.6528,8200.0
2005-07-26 13:40:00,69.9,70.18,69.87,70.11,58800.0,54.6841,54.9032,54.6606,54.8484,58800.0
2005-07-26 13:50:00,70.13,70.13,70.0,70.1,30700.0,54.864,54.864,54.7623,54.8406,30700.0
2005-07-26 14:00:00,70.1,70.23,70.0,70.1,12700.0,54.8406,54.9423,54.7623,54.8406,12700.0
2005-07-26 14:10:00,70.09,70.15,70.03,70.14,9900.0,54.8328,54.8797,54.7858,54.8719,9900.0
2005-07-26 14:20:00,70.11,70.15,70.05,70.06,9000.0,54.8484,54.8797,54.8015,54.8093,9000.0
2005-07-26 14:30:00,70.06,70.25,70.06,70.15,23100.0,54.8093,54.9579,54.8093,54.8797,23100.0
2005-07-26 14:40:00,70.15,70.33,70.15,70.33,14000.0,54.8797,55.0205,54.8797,55.0205,14000.0
2005-07-26 14:50:00,70.34,70.62,70.34,70.48,20600.0,55.0283,55.2474,55.0283,55.1379,20600.0
2005-07-26 15:00:00,70.47,70.47,70.28,70.42,15000.0,55.13,55.13,54.9814,55.0909,15000.0
2005-07-26 15:10:00,70.48,70.63,70.39,70.6,13400.0,55.1379,55.2552,55.0674,55.2317,13400.0
2005-07-26 15:20:00,70.61,70.72,70.6,70.64,13600.0,55.2396,55.3256,55.2317,55.263,13600.0
2005-07-26 15:30:00,70.63,70.63,70.53,70.6,18600.0,55.2552,55.2552,55.177,55.2317,18600.0
2005-07-26 15:40:00,70.6,70.74,70.45,70.73,29000.0,55.2317,55.3413,55.1144,55.3334,29000.0
2005-07-26 15:50:00,70.74,70.74,70.61,70.61,27000.0,55.3413,55.3413,55.2396,55.2396,27000.0
2005-07-27 09:30:00,70.55,70.56,69.6,69.61,26800.0,55.1926,55.2004,54.4494,54.4572,26800.0
2005-07-27 09:40:00,69.61,69.61,68.8,68.92,29800.0,54.4572,54.4572,53.8236,53.9174,29800.0
2005-07-27 09:50:00,68.91,69.34,68.83,69.34,16600.0,53.9096,54.246,53.847,54.246,16600.0
2005-07-27 10:00:00,69.3,69.51,69.3,69.51,23800.0,54.2147,54.379,54.2147,54.379,23800.0
2005-07-27 10:10:00,69.5,69.75,69.43,69.43,14200.0,54.3712,54.5668,54.3164,54.3164,14200.0
2005-07-27 10:20:00,69.44,69.49,69.41,69.41,11100.0,54.3242,54.3634,54.3008,54.3008,11100.0
2005-07-27 10:30:00,69.42,69.54,69.42,69.45,9900.0,54.3086,54.4025,54.3086,54.3321,9900.0
2005-07-27 10:40:00,69.45,69.5,69.42,69.5,7300.0,54.3321,54.3712,54.3086,54.3712,7300.0
2005-07-27 10:50:00,69.51,69.51,69.4,69.41,6800.0,54.379,54.379,54.293,54.3008,6800.0
2005-07-27 11:00:00,69.41,69.5,69.41,69.5,10400.0,54.3008,54.3712,54.3008,54.3712,10400.0
2005-07-27 11:10:00,69.47,69.64,69.47,69.58,10900.0,54.3477,54.4807,54.3477,54.4338,10900.0
2005-07-27 11:20:00,69.59,69.88,69.55,69.79,20100.0,54.4416,54.6685,54.4103,54.5981,20100.0
2005-07-27 11:30:00,69.77,69.77,69.67,69.68,13100.0,54.5824,54.5824,54.5042,54.512,13100.0
2005-07-27 11:40:00,69.65,69.75,69.65,69.73,12500.0,54.4885,54.5668,54.4885,54.5511,12500.0
2005-07-27 11:50:00,69.7,69.8,69.68,69.79,9500.0,54.5276,54.6059,54.512,54.5981,9500.0
2005-07-27 12:00:00,69.81,69.86,69.73,69.8,13300.0,54.6137,54.6528,54.5511,54.6059,13300.0
2005-07-27 12:10:00,69.79,69.94,69.78,69.94,13900.0,54.5981,54.7154,54.5902,54.7154,13900.0
2005-07-27 12:20:00,69.89,70.1,69.84,69.84,8900.0,54.6763,54.8406,54.6372,54.6372,8900.0
2005-07-27 12:30:00,69.8,69.8,69.72,69.75,7500.0,54.6059,54.6059,54.5433,54.5668,7500.0
2005-07-27 12:40:00,69.76,69.76,69.73,69.75,5200.0,54.5746,54.5746,54.5511,54.5668,5200.0
2005-07-27 12:50:00,69.77,69.87,69.69,69.71,9900.0,54.5824,54.6606,54.5198,54.5355,9900.0
2005-07-27 13:00:00,69.72,69.79,69.7,69.75,6300.0,54.5433,54.5981,54.5276,54.5668,6300.0
2005-07-27 13:10:00,69.74,69.8,69.74,69.75,5800.0,54.5589,54.6059,54.5589,54.5668,5800.0
2005-07-27 13:20:00,69.75,69.83,69.73,69.73,5700.0,54.5668,54.6293,54.5511,54.5511,5700.0
2005-07-27 13:30:00,69.73,69.82,69.73,69.8,7300.0,54.5511,54.6215,54.5511,54.6059,7300.0
2005-07-27 13:40:00,69.8,69.84,69.79,69.83,13100.0,54.6059,54.6372,54.5981,54.6293,13100.0
2005-07-27 13:50:00,69.82,69.89,69.82,69.83,19000.0,54.6215,54.6763,54.6215,54.6293,19000.0
2005-07-27 14:00:00,69.82,69.88,69.81,69.88,8200.0,54.6215,54.6685,54.6137,54.6685,8200.0
2005-07-27 14:10:00,69.88,69.99,69.87,69.94,7000.0,54.6685,54.7545,54.6606,54.7154,7000.0
2005-07-27 14:20:00,69.95,70.0,69.94,69.98,11500.0,54.7232,54.7623,54.7154,54.7467,11500.0
2005-07-27 14:30:00,69.99,70.05,69.96,70.02,9100.0,54.7545,54.8015,54.731,54.778,9100.0
2005-07-27 14:40:00,70.02,70.03,69.95,69.97,7000.0,54.778,54.7858,54.7232,54.7389,7000.0
2005-07-27 14:50:00,69.97,70.06,69.96,70.02,9700.0,54.7389,54.8093,54.731,54.778,9700.0
2005-07-27 15:00:00,70.01,70.04,69.98,70.02,12800.0,54.7702,54.7936,54.7467,54.778,12800.0
2005-07-27 15:10:00,70.02,70.03,69.98,69.99,10200.0,54.778,54.7858,54.7467,54.7545,10200.0
2005-07-27 15:20:00,69.99,70.04,69.97,70.04,8700.0,54.7545,54.7936,54.7389,54.7936,8700.0
2005-07-27 15:30:00,70.04,70.05,70.0,70.01,6700.0,54.7936,54.8015,54.7623,54.7702,6700.0
2005-07-27 15:40:00,70.01,70.05,70.0,70.05,10300.0,54.7702,54.8015,54.7623,54.8015,10300.0
2005-07-27 15:50:00,70.04,70.06,70.04,70.04,9400.0,54.7936,54.8093,54.7936,54.7936,9400.0
2005-07-28 09:40:00,70.75,71.09,70.75,71.05,31800.0,55.3491,55.6151,55.3491,55.5838,31800.0
2005-07-28 09:50:00,71.05,71.18,71.02,71.12,11500.0,55.5838,55.6855,55.5603,55.6385,11500.0
2005-07-28 10:00:00,71.17,71.3,71.05,71.1,31200.0,55.6777,55.7794,55.5838,55.6229,31200.0
2005-07-28 10:10:00,71.07,71.08,70.75,70.89,32500.0,55.5994,55.6072,55.3491,55.4586,32500.0
2005-07-28 10:20:00,70.83,70.83,70.62,70.63,18200.0,55.4117,55.4117,55.2474,55.2552,18200.0
2005-07-28 10:30:00,70.6,70.63,70.52,70.6,13500.0,55.2317,55.2552,55.1691,55.2317,13500.0
2005-07-28 10:40:00,70.65,70.7,70.64,70.68,9500.0,55.2708,55.31,55.263,55.2943,9500.0
2005-07-28 10:50:00,70.7,70.78,70.68,70.73,13500.0,55.31,55.3726,55.2943,55.3334,13500.0
2005-07-28 11:00:00,70.73,70.92,70.73,70.9,7900.0,55.3334,55.4821,55.3334,55.4664,7900.0
2005-07-28 11:10:00,70.9,70.9,70.8,70.87,9800.0,55.4664,55.4664,55.3882,55.443,9800.0
2005-07-28 11:20:00,70.88,70.88,70.86,70.87,1800.0,55.4508,55.4508,55.4351,55.443,1800.0
2005-07-28 11:30:00,70.89,70.92,70.82,70.87,7600.0,55.4586,55.4821,55.4038,55.443,7600.0
2005-07-28 11:40:00,70.89,71.13,70.89,71.13,9800.0,55.4586,55.6464,55.4586,55.6464,9800.0
2005-07-28 11:50:00,71.2,71.22,71.15,71.22,3900.0,55.7011,55.7168,55.662,55.7168,3900.0
2005-07-28 12:00:00,71.2,71.23,71.14,71.22,8100.0,55.7011,55.7246,55.6542,55.7168,8100.0
2005-07-28 12:10:00,71.21,71.36,71.21,71.31,3200.0,55.7089,55.8263,55.7089,55.7872,3200.0
2005-07-28 12:20:00,71.3,71.46,71.3,71.45,3700.0,55.7794,55.9045,55.7794,55.8967,3700.0
2005-07-28 12:30:00,71.46,71.6,71.46,71.51,8700.0,55.9045,56.0141,55.9045,55.9436,8700.0
2005-07-28 12:40:00,71.51,71.51,71.42,71.49,5600.0,55.9436,55.9436,55.8732,55.928,5600.0
2005-07-28 12:50:00,71.5,71.6,71.46,71.6,1300.0,55.9358,56.0141,55.9045,56.0141,1300.0
2005-07-28 13:00:00,71.57,71.57,71.51,71.53,2700.0,55.9906,55.9906,55.9436,55.9593,2700.0
2005-07-28 13:10:00,71.54,71.54,71.51,71.51,3000.0,55.9671,55.9671,55.9436,55.9436,3000.0
2005-07-28 13:20:00,71.51,71.61,71.51,71.61,2700.0,55.9436,56.0219,55.9436,56.0219,2700.0
2005-07-28 13:30:00,71.57,71.61,71.53,71.61,5200.0,55.9906,56.0219,55.9593,56.0219,5200.0
2005-07-28 13:40:00,71.61,71.61,71.45,71.55,15200.0,56.0219,56.0219,55.8967,55.9749,15200.0
2005-07-28 13:50:00,71.55,71.58,71.55,71.58,4700.0,55.9749,55.9984,55.9749,55.9984,4700.0
2005-07-28 14:00:00,71.58,71.58,71.5,71.51,4300.0,55.9984,55.9984,55.9358,55.9436,4300.0
2005-07-28 14:10:00,71.51,71.52,71.51,71.52,8900.0,55.9436,55.9515,55.9436,55.9515,8900.0
2005-07-28 14:20:00,71.52,71.53,71.5,71.52,4600.0,55.9515,55.9593,55.9358,55.9515,4600.0
2005-07-28 14:30:00,71.5,71.6,71.5,71.59,6600.0,55.9358,56.0141,55.9358,56.0062,6600.0
2005-07-28 14:40:00,71.59,71.65,71.55,71.65,5600.0,56.0062,56.0532,55.9749,56.0532,5600.0
2005-07-28 14:50:00,71.65,71.94,71.65,71.94,9400.0,56.0532,56.28,56.0532,56.28,9400.0
2005-07-28 15:00:00,71.94,71.94,71.69,71.78,18300.0,56.28,56.28,56.0845,56.1549,18300.0
2005-07-28 15:10:00,71.8,71.86,71.79,71.8,6700.0,56.1705,56.2175,56.1627,56.1705,6700.0
2005-07-28 15:20:00,71.8,71.9,71.8,71.85,8200.0,56.1705,56.2487,56.1705,56.2096,8200.0
2005-07-28 15:30:00,71.84,71.85,71.79,71.81,8000.0,56.2018,56.2096,56.1627,56.1783,8000.0
2005-07-28 15:40:00,71.81,71.95,71.81,71.95,26000.0,56.1783,56.2879,56.1783,56.2879,26000.0
2005-07-28 15:50:00,71.94,72.1,71.94,72.1,31200.0,56.28,56.4052,56.28,56.4052,31200.0
2005-07-29 09:30:00,71.88,72.32,71.8,71.8,25500.0,56.2331,56.5773,56.1705,56.1705,25500.0
2005-07-29 09:40:00,71.8,71.8,71.56,71.74,7300.0,56.1705,56.1705,55.9828,56.1236,7300.0
2005-07-29 09:50:00,71.71,71.9,71.68,71.9,5600.0,56.1001,56.2487,56.0766,56.2487,5600.0
2005-07-29 10:00:00,71.95,72.03,71.66,71.66,9300.0,56.2879,56.3504,56.061,56.061,9300.0
2005-07-29 10:10:00,71.63,71.63,71.28,71.35,4600.0,56.0375,56.0375,55.7637,55.8185,4600.0
2005-07-29 10:20:00,71.26,71.45,71.26,71.4,5700.0,55.7481,55.8967,55.7481,55.8576,5700.0
2005-07-29 10:30:00,71.37,71.43,71.2,71.43,3200.0,55.8341,55.8811,55.7011,55.8811,3200.0
2005-07-29 10:40:00,71.4,71.41,71.3,71.3,1400.0,55.8576,55.8654,55.7794,55.7794,1400.0
2005-07-29 10:50:00,71.25,71.26,71.13,71.18,5800.0,55.7402,55.7481,55.6464,55.6855,5800.0
2005-07-29 11:00:00,71.13,71.15,70.86,70.93,6500.0,55.6464,55.662,55.4351,55.4899,6500.0
2005-07-29 11:10:00,70.95,70.96,70.85,70.91,5800.0,55.5055,55.5134,55.4273,55.4743,5800.0
2005-07-29 11:20:00,70.91,71.05,70.9,71.0,4800.0,55.4743,55.5838,55.4664,55.5447,4800.0
2005-07-29 11:30:00,70.98,71.0,70.75,70.76,7500.0,55.529,55.5447,55.3491,55.3569,7500.0
2005-07-29 11:40:00,70.76,70.76,70.57,70.65,15400.0,55.3569,55.3569,55.2083,55.2708,15400.0
2005-07-29 11:50:00,70.58,70.59,70.52,70.53,8900.0,55.2161,55.2239,55.1691,55.177,8900.0
2005-07-29 12:00:00,70.53,70.55,70.52,70.53,5900.0,55.177,55.1926,55.1691,55.177,5900.0
2005-07-29 12:10:00,70.53,70.53,70.41,70.46,10600.0,55.177,55.177,55.0831,55.1222,10600.0
2005-07-29 12:20:00,70.46,70.61,70.44,70.58,7100.0,55.1222,55.2396,55.1066,55.2161,7100.0
2005-07-29 12:30:00,70.5,70.82,70.49,70.82,5800.0,55.1535,55.4038,55.1457,55.4038,5800.0
2005-07-29 12:40:00,70.83,70.88,70.83,70.84,6200.0,55.4117,55.4508,55.4117,55.4195,6200.0
2005-07-29 12:50:00,70.8,70.81,70.7,70.75,7800.0,55.3882,55.396,55.31,55.3491,7800.0
2005-07-29 13:00:00,70.7,70.74,70.66,70.67,3900.0,55.31,55.3413,55.2787,55.2865,3900.0
2005-07-29 13:10:00,70.67,70.72,70.66,70.71,6700.0,55.2865,55.3256,55.2787,55.3178,6700.0
2005-07-29 13:20:00,70.68,70.68,70.5,70.5,8400.0,55.2943,55.2943,55.1535,55.1535,8400.0
2005-07-29 13:30:00,70.5,70.51,70.46,70.46,9200.0,55.1535,55.1613,55.1222,55.1222,9200.0
2005-07-29 13:40:00,70.47,70.5,70.47,70.48,2900.0,55.13,55.1535,55.13,55.1379,2900.0
2005-07-29 13:50:00,70.47,70.54,70.46,70.54,6800.0,55.13,55.1848,55.1222,55.1848,6800.0
2005-07-29 14:00:00,70.54,70.67,70.53,70.63,6300.0,55.1848,55.2865,55.177,55.2552,6300.0
2005-07-29 14:10:00,70.62,70.64,70.58,70.64,3800.0,55.2474,55.263,55.2161,55.263,3800.0
2005-07-29 14:20:00,70.64,70.69,70.58,70.58,4300.0,55.263,55.3021,55.2161,55.2161,4300.0
2005-07-29 14:30:00,70.59,70.63,70.58,70.59,3900.0,55.2239,55.2552,55.2161,55.2239,3900.0
2005-07-29 14:40:00,70.56,70.59,70.49,70.49,5000.0,55.2004,55.2239,55.1457,55.1457,5000.0
2005-07-29 14:50:00,70.47,70.53,70.43,70.52,7000.0,55.13,55.177,55.0987,55.1691,7000.0
2005-07-29 15:00:00,70.52,70.52,70.44,70.45,8700.0,55.1691,55.1691,55.1066,55.1144,8700.0
2005-07-29 15:10:00,70.45,70.45,70.19,70.22,11100.0,55.1144,55.1144,54.911,54.9345,11100.0
2005-07-29 15:20:00,70.22,70.27,70.21,70.25,10900.0,54.9345,54.9736,54.9266,54.9579,10900.0
2005-07-29 15:30:00,70.24,70.43,70.18,70.43,18100.0,54.9501,55.0987,54.9032,55.0987,18100.0
2005-07-29 15:40:00,70.4,70.5,70.34,70.34,18000.0,55.0753,55.1535,55.0283,55.0283,18000.0
2005-07-29 15:50:00,70.34,70.37,70.32,70.35,17600.0,55.0283,55.0518,55.0127,55.0362,17600.0
2005-08-01 09:30:00,70.3,70.84,70.3,70.58,20700.0,54.997,55.4195,54.997,55.2161,20700.0
2005-08-01 09:40:00,70.57,70.58,69.98,70.01,17900.0,55.2083,55.2161,54.7467,54.7702,17900.0
2005-08-01 09:50:00,70.01,70.74,70.01,70.66,23100.0,54.7702,55.3413,54.7702,55.2787,23100.0
2005-08-01 10:00:00,70.63,70.67,70.41,70.41,13600.0,55.2552,55.2865,55.0831,55.0831,13600.0
2005-08-01 10:10:00,70.41,70.51,70.36,70.5,15900.0,55.0831,55.1613,55.044,55.1535,15900.0
2005-08-01 10:20:00,70.5,70.64,70.47,70.63,12300.0,55.1535,55.263,55.13,55.2552,12300.0
2005-08-01 10:30:00,70.63,70.81,70.62,70.8,25600.0,55.2552,55.396,55.2474,55.3882,25600.0
2005-08-01 10:40:00,70.79,71.12,70.65,71.12,93400.0,55.3804,55.6385,55.2708,55.6385,93400.0
2005-08-01 10:50:00,71.17,71.51,71.17,71.47,38700.0,55.6777,55.9436,55.6777,55.9124,38700.0
2005-08-01 11:00:00,71.47,71.66,71.46,71.53,29000.0,55.9124,56.061,55.9045,55.9593,29000.0
2005-08-01 11:10:00,71.55,71.59,71.23,71.36,18900.0,55.9749,56.0062,55.7246,55.8263,18900.0
2005-08-01 11:20:00,71.41,71.43,71.31,71.39,5800.0,55.8654,55.8811,55.7872,55.8498,5800.0
2005-08-01 11:30:00,71.38,71.55,71.35,71.54,10500.0,55.8419,55.9749,55.8185,55.9671,10500.0
2005-08-01 11:40:00,71.54,71.61,71.51,71.59,13100.0,55.9671,56.0219,55.9436,56.0062,13100.0
2005-08-01 11:50:00,71.59,71.6,71.54,71.56,17100.0,56.0062,56.0141,55.9671,55.9828,17100.0
2005-08-01 12:00:00,71.55,71.6,71.55,71.56,13800.0,55.9749,56.0141,55.9749,55.9828,13800.0
2005-08-01 12:10:00,71.56,71.8,71.56,71.77,18300.0,55.9828,56.1705,55.9828,56.147,18300.0
2005-08-01 12:20:00,71.79,71.8,71.73,71.76,13100.0,56.1627,56.1705,56.1158,56.1392,13100.0
2005-08-01 12:30:00,71.76,71.81,71.76,71.78,5000.0,56.1392,56.1783,56.1392,56.1549,5000.0
2005-08-01 12:40:00,71.79,72.06,71.79,71.97,20200.0,56.1627,56.3739,56.1627,56.3035,20200.0
2005-08-01 12:50:00,71.94,71.95,71.8,71.81,12400.0,56.28,56.2879,56.1705,56.1783,12400.0
2005-08-01 13:00:00,71.8,71.81,71.73,71.74,6000.0,56.1705,56.1783,56.1158,56.1236,6000.0
2005-08-01 13:10:00,71.73,71.73,71.68,71.68,7700.0,56.1158,56.1158,56.0766,56.0766,7700.0
2005-08-01 13:20:00,71.67,71.67,71.61,71.61,3200.0,56.0688,56.0688,56.0219,56.0219,3200.0
2005-08-01 13:30:00,71.62,71.62,71.59,71.6,9200.0,56.0297,56.0297,56.0062,56.0141,9200.0
2005-08-01 13:40:00,71.6,71.65,71.59,71.59,10700.0,56.0141,56.0532,56.0062,56.0062,10700.0
2005-08-01 13:50:00,71.61,71.82,71.61,71.82,13300.0,56.0219,56.1862,56.0219,56.1862,13300.0
2005-08-01 14:00:00,71.84,71.9,71.8,71.87,5900.0,56.2018,56.2487,56.1705,56.2253,5900.0
2005-08-01 14:10:00,71.87,72.02,71.87,71.98,7200.0,56.2253,56.3426,56.2253,56.3113,7200.0
2005-08-01 14:20:00,71.99,72.08,71.99,72.02,7600.0,56.3192,56.3896,56.3192,56.3426,7600.0
2005-08-01 14:30:00,72.02,72.05,72.02,72.04,11000.0,56.3426,56.3661,56.3426,56.3583,11000.0
2005-08-01 14:40:00,72.05,72.12,72.04,72.11,18800.0,56.3661,56.4209,56.3583,56.413,18800.0
2005-08-01 14:50:00,72.11,72.24,72.1,72.2,15500.0,56.413,56.5147,56.4052,56.4834,15500.0
2005-08-01 15:00:00,72.2,72.2,72.14,72.16,12800.0,56.4834,56.4834,56.4365,56.4522,12800.0
2005-08-01 15:10:00,72.16,72.19,72.15,72.17,3600.0,56.4522,56.4756,56.4443,56.46,3600.0
2005-08-01 15:20:00,72.18,72.18,72.15,72.15,9100.0,56.4678,56.4678,56.4443,56.4443,9100.0
2005-08-01 15:30:00,72.16,72.18,72.11,72.18,54900.0,56.4522,56.4678,56.413,56.4678,54900.0
2005-08-01 15:40:00,72.18,72.28,72.15,72.2,21400.0,56.4678,56.546,56.4443,56.4834,21400.0
2005-08-01 15:50:00,72.21,72.21,72.06,72.07,31600.0,56.4913,56.4913,56.3739,56.3817,31600.0
2005-08-02 09:30:00,72.5,72.5,72.22,72.25,17000.0,56.7181,56.7181,56.4991,56.5226,17000.0
2005-08-02 09:40:00,72.25,72.94,72.25,72.83,14700.0,56.5226,57.0624,56.5226,56.9763,14700.0
2005-08-02 09:50:00,72.83,72.84,72.7,72.8,16100.0,56.9763,56.9841,56.8746,56.9528,16100.0
2005-08-02 10:00:00,72.8,72.94,72.7,72.94,26700.0,56.9528,57.0624,56.8746,57.0624,26700.0
2005-08-02 10:10:00,72.94,73.42,72.94,73.42,18900.0,57.0624,57.4379,57.0624,57.4379,18900.0
2005-08-02 10:20:00,73.44,73.44,73.32,73.36,16200.0,57.4535,57.4535,57.3596,57.3909,16200.0
2005-08-02 10:30:00,73.34,73.34,73.09,73.09,34300.0,57.3753,57.3753,57.1797,57.1797,34300.0
2005-08-02 10:40:00,73.07,73.2,72.95,72.97,28800.0,57.1641,57.2658,57.0702,57.0858,28800.0
2005-08-02 10:50:00,72.95,73.04,72.93,73.02,10200.0,57.0702,57.1406,57.0545,57.1249,10200.0
2005-08-02 11:00:00,73.01,73.01,72.94,72.94,7700.0,57.1171,57.1171,57.0624,57.0624,7700.0
2005-08-02 11:10:00,72.95,72.97,72.94,72.97,9900.0,57.0702,57.0858,57.0624,57.0858,9900.0
2005-08-02 11:20:00,72.98,72.99,72.96,72.97,6200.0,57.0937,57.1015,57.078,57.0858,6200.0
2005-08-02 11:30:00,72.97,72.98,72.93,72.97,11000.0,57.0858,57.0937,57.0545,57.0858,11000.0
2005-08-02 11:40:00,72.98,72.98,72.92,72.95,14600.0,57.0937,57.0937,57.0467,57.0702,14600.0
2005-08-02 11:50:00,72.95,72.96,72.93,72.93,28100.0,57.0702,57.078,57.0545,57.0545,28100.0
2005-08-02 12:00:00,72.92,72.92,72.88,72.88,8400.0,57.0467,57.0467,57.0154,57.0154,8400.0
2005-08-02 12:10:00,72.88,72.88,72.85,72.87,6100.0,57.0154,57.0154,56.992,57.0076,6100.0
2005-08-02 12:20:00,72.88,72.9,72.8,72.81,15700.0,57.0154,57.0311,56.9528,56.9607,15700.0
2005-08-02 12:30:00,72.81,72.81,72.78,72.79,8900.0,56.9607,56.9607,56.9372,56.945,8900.0
2005-08-02 12:40:00,72.79,72.79,72.73,72.73,6300.0,56.945,56.945,56.8981,56.8981,6300.0
2005-08-02 12:50:00,72.69,72.71,72.65,72.69,21000.0,56.8668,56.8824,56.8355,56.8668,21000.0
2005-08-02 13:00:00,72.63,72.64,72.57,72.58,2800.0,56.8198,56.8277,56.7729,56.7807,2800.0
2005-08-02 13:10:00,72.57,72.58,72.47,72.47,18500.0,56.7729,56.7807,56.6947,56.6947,18500.0
2005-08-02 13:20:00,72.48,72.49,72.44,72.48,4100.0,56.7025,56.7103,56.6712,56.7025,4100.0
2005-08-02 13:30:00,72.48,72.49,72.47,72.47,4800.0,56.7025,56.7103,56.6947,56.6947,4800.0
2005-08-02 13:40:00,72.48,72.48,72.4,72.4,25500.0,56.7025,56.7025,56.6399,56.6399,25500.0
2005-08-02 13:50:00,72.37,72.38,72.26,72.28,7000.0,56.6164,56.6243,56.5304,56.546,7000.0
2005-08-02 14:00:00,72.28,72.28,72.2,72.22,17700.0,56.546,56.546,56.4834,56.4991,17700.0
2005-08-02 14:10:00,72.22,72.24,72.2,72.21,10800.0,56.4991,56.5147,56.4834,56.4913,10800.0
2005-08-02 14:20:00,72.21,72.21,72.19,72.19,6700.0,56.4913,56.4913,56.4756,56.4756,6700.0
2005-08-02 14:30:00,72.19,72.19,71.97,71.97,10000.0,56.4756,56.4756,56.3035,56.3035,10000.0
2005-08-02 14:40:00,71.98,72.01,71.98,72.0,18800.0,56.3113,56.3348,56.3113,56.327,18800.0
2005-08-02 14:50:00,72.0,72.04,71.99,72.0,22000.0,56.327,56.3583,56.3192,56.327,22000.0
2005-08-02 15:00:00,71.99,72.0,71.95,71.95,8700.0,56.3192,56.327,56.2879,56.2879,8700.0
2005-08-02 15:10:00,71.96,71.99,71.9,71.99,8300.0,56.2957,56.3192,56.2487,56.3192,8300.0
2005-08-02 15:20:00,71.98,71.99,71.95,71.99,10500.0,56.3113,56.3192,56.2879,56.3192,10500.0
2005-08-02 15:30:00,71.99,72.0,71.99,72.0,11100.0,56.3192,56.327,56.3192,56.327,11100.0
2005-08-02 15:40:00,71.99,72.0,71.98,72.0,15700.0,56.3192,56.327,56.3113,56.327,15700.0
2005-08-02 15:50:00,72.0,72.01,71.93,72.01,29500.0,56.327,56.3348,56.2722,56.3348,29500.0
2005-08-03 09:30:00,72.05,72.05,71.8,71.81,10800.0,56.3661,56.3661,56.1705,56.1783,10800.0
2005-08-03 09:40:00,71.67,71.8,71.55,71.56,10300.0,56.0688,56.1705,55.9749,55.9828,10300.0
2005-08-03 09:50:00,71.58,71.65,71.53,71.58,6000.0,55.9984,56.0532,55.9593,55.9984,6000.0
2005-08-03 10:00:00,71.58,71.73,71.47,71.67,12200.0,55.9984,56.1158,55.9124,56.0688,12200.0
2005-08-03 10:10:00,71.67,71.67,71.35,71.38,4600.0,56.0688,56.0688,55.8185,55.8419,4600.0
2005-08-03 10:20:00,71.38,71.57,71.38,71.52,3600.0,55.8419,55.9906,55.8419,55.9515,3600.0
2005-08-03 10:30:00,71.53,71.64,71.52,71.6,5800.0,55.9593,56.0453,55.9515,56.0141,5800.0
2005-08-03 10:40:00,71.61,71.93,71.61,71.89,5800.0,56.0219,56.2722,56.0219,56.2409,5800.0
2005-08-03 10:50:00,71.89,71.89,71.63,71.63,6500.0,56.2409,56.2409,56.0375,56.0375,6500.0
2005-08-03 11:00:00,71.64,71.64,71.44,71.48,17900.0,56.0453,56.0453,55.8889,55.9202,17900.0
2005-08-03 11:10:00,71.47,71.65,71.47,71.58,6900.0,55.9124,56.0532,55.9124,55.9984,6900.0
2005-08-03 11:20:00,71.56,71.57,71.51,71.55,2000.0,55.9828,55.9906,55.9436,55.9749,2000.0
2005-08-03 11:30:00,71.65,71.65,71.47,71.5,12600.0,56.0532,56.0532,55.9124,55.9358,12600.0
2005-08-03 11:40:00,71.51,71.52,71.45,71.49,5800.0,55.9436,55.9515,55.8967,55.928,5800.0
2005-08-03 11:50:00,71.53,71.53,71.46,71.46,2000.0,55.9593,55.9593,55.9045,55.9045,2000.0
2005-08-03 12:00:00,71.47,71.52,71.46,71.46,2000.0,55.9124,55.9515,55.9045,55.9045,2000.0
2005-08-03 12:10:00,71.47,71.47,71.3,71.3,5500.0,55.9124,55.9124,55.7794,55.7794,5500.0
2005-08-03 12:20:00,71.32,71.54,71.31,71.46,4300.0,55.795,55.9671,55.7872,55.9045,4300.0
2005-08-03 12:30:00,71.5,71.54,71.45,71.48,3600.0,55.9358,55.9671,55.8967,55.9202,3600.0
2005-08-03 12:40:00,71.47,71.5,71.42,71.46,2100.0,55.9124,55.9358,55.8732,55.9045,2100.0
2005-08-03 12:50:00,71.51,71.51,71.43,71.43,1500.0,55.9436,55.9436,55.8811,55.8811,1500.0
2005-08-03 13:00:00,71.4,71.48,71.4,71.48,3000.0,55.8576,55.9202,55.8576,55.9202,3000.0
2005-08-03 13:10:00,71.48,71.52,71.45,71.48,5700.0,55.9202,55.9515,55.8967,55.9202,5700.0
2005-08-03 13:20:00,71.52,71.52,71.48,71.52,2500.0,55.9515,55.9515,55.9202,55.9515,2500.0
2005-08-03 13:30:00,71.51,71.52,71.43,71.44,1700.0,55.9436,55.9515,55.8811,55.8889,1700.0
2005-08-03 13:40:00,71.4,71.5,71.39,71.5,2800.0,55.8576,55.9358,55.8498,55.9358,2800.0
2005-08-03 13:50:00,71.47,71.51,71.4,71.4,2100.0,55.9124,55.9436,55.8576,55.8576,2100.0
2005-08-03 14:00:00,71.4,71.44,71.36,71.44,1300.0,55.8576,55.8889,55.8263,55.8889,1300.0
2005-08-03 14:10:00,71.42,71.49,71.38,71.49,6000.0,55.8732,55.928,55.8419,55.928,6000.0
2005-08-03 14:20:00,71.47,71.48,71.41,71.42,3400.0,55.9124,55.9202,55.8654,55.8732,3400.0
2005-08-03 14:30:00,71.42,71.46,71.4,71.42,3900.0,55.8732,55.9045,55.8576,55.8732,3900.0
2005-08-03 14:40:00,71.42,71.43,71.36,71.41,3400.0,55.8732,55.8811,55.8263,55.8654,3400.0
2005-08-03 14:50:00,71.41,71.43,71.19,71.23,9300.0,55.8654,55.8811,55.6933,55.7246,9300.0
2005-08-03 15:00:00,71.21,71.24,71.2,71.21,4200.0,55.7089,55.7324,55.7011,55.7089,4200.0
2005-08-03 15:10:00,71.2,71.21,71.17,71.21,8000.0,55.7011,55.7089,55.6777,55.7089,8000.0
2005-08-03 15:20:00,71.22,71.24,71.2,71.2,4800.0,55.7168,55.7324,55.7011,55.7011,4800.0
2005-08-03 15:30:00,71.2,71.22,71.09,71.16,5800.0,55.7011,55.7168,55.6151,55.6698,5800.0
2005-08-03 15:40:00,71.16,71.2,71.16,71.2,5600.0,55.6698,55.7011,55.6698,55.7011,5600.0
2005-08-03 15:50:00,71.21,71.36,71.19,71.27,11100.0,55.7089,55.8263,55.6933,55.7559,11100.0
2005-08-04 09:30:00,71.3,71.3,71.1,71.1,10100.0,55.7794,55.7794,55.6229,55.6229,10100.0
2005-08-04 09:40:00,71.05,71.07,70.75,70.82,6300.0,55.5838,55.5994,55.3491,55.4038,6300.0
2005-08-04 09:50:00,70.87,70.87,70.72,70.84,5500.0,55.443,55.443,55.3256,55.4195,5500.0
2005-08-04 10:00:00,70.85,71.0,70.79,71.0,10800.0,55.4273,55.5447,55.3804,55.5447,10800.0
2005-08-04 10:10:00,70.98,70.98,70.82,70.94,2700.0,55.529,55.529,55.4038,55.4977,2700.0
2005-08-04 10:20:00,70.84,70.94,70.79,70.83,2900.0,55.4195,55.4977,55.3804,55.4117,2900.0
2005-08-04 10:30:00,70.84,70.94,70.77,70.94,6900.0,55.4195,55.4977,55.3647,55.4977,6900.0
2005-08-04 10:40:00,70.9,70.98,70.9,70.94,4600.0,55.4664,55.529,55.4664,55.4977,4600.0
2005-08-04 10:50:00,70.94,71.0,70.94,70.98,4400.0,55.4977,55.5447,55.4977,55.529,4400.0
2005-08-04 11:00:00,70.98,71.17,70.98,71.17,14800.0,55.529,55.6777,55.529,55.6777,14800.0
2005-08-04 11:10:00,71.24,71.29,71.2,71.21,5100.0,55.7324,55.7715,55.7011,55.7089,5100.0
2005-08-04 11:20:00,71.21,71.22,71.08,71.1,4900.0,55.7089,55.7168,55.6072,55.6229,4900.0
2005-08-04 11:30:00,71.1,71.1,70.92,70.92,4300.0,55.6229,55.6229,55.4821,55.4821,4300.0
2005-08-04 11:40:00,70.95,70.95,70.59,70.59,6400.0,55.5055,55.5055,55.2239,55.2239,6400.0
2005-08-04 11:50:00,70.58,70.71,70.57,70.57,8200.0,55.2161,55.3178,55.2083,55.2083,8200.0
2005-08-04 12:00:00,70.57,70.6,70.5,70.5,4700.0,55.2083,55.2317,55.1535,55.1535,4700.0
2005-08-04 12:10:00,70.5,70.51,70.43,70.43,4300.0,55.1535,55.1613,55.0987,55.0987,4300.0
2005-08-04 12:20:00,70.43,70.47,70.3,70.3,9500.0,55.0987,55.13,54.997,54.997,9500.0
2005-08-04 12:30:00,70.34,70.44,70.34,70.42,6800.0,55.0283,55.1066,55.0283,55.0909,6800.0
2005-08-04 12:40:00,70.43,70.46,70.39,70.46,5200.0,55.0987,55.1222,55.0674,55.1222,5200.0
2005-08-04 12:50:00,70.48,70.48,70.36,70.36,6700.0,55.1379,55.1379,55.044,55.044,6700.0
2005-08-04 13:00:00,70.35,70.63,70.35,70.62,6100.0,55.0362,55.2552,55.0362,55.2474,6100.0
2005-08-04 13:10:00,70.61,70.62,70.48,70.48,3300.0,55.2396,55.2474,55.1379,55.1379,3300.0
2005-08-04 13:20:00,70.48,70.63,70.46,70.61,6100.0,55.1379,55.2552,55.1222,55.2396,6100.0
2005-08-04 13:30:00,70.61,70.62,70.53,70.59,4500.0,55.2396,55.2474,55.177,55.2239,4500.0
2005-08-04 13:40:00,70.59,70.59,70.48,70.49,1200.0,55.2239,55.2239,55.1379,55.1457,1200.0
2005-08-04 13:50:00,70.53,70.53,70.45,70.45,2500.0,55.177,55.177,55.1144,55.1144,2500.0
2005-08-04 14:00:00,70.45,70.52,70.42,70.51,5600.0,55.1144,55.1691,55.0909,55.1613,5600.0
2005-08-04 14:10:00,70.51,70.59,70.48,70.48,3600.0,55.1613,55.2239,55.1379,55.1379,3600.0
2005-08-04 14:20:00,70.47,70.5,70.43,70.48,5000.0,55.13,55.1535,55.0987,55.1379,5000.0
2005-08-04 14:30:00,70.48,70.72,70.48,70.7,5200.0,55.1379,55.3256,55.1379,55.31,5200.0
2005-08-04 14:40:00,70.72,70.8,70.71,70.77,7700.0,55.3256,55.3882,55.3178,55.3647,7700.0
2005-08-04 14:50:00,70.78,70.78,70.66,70.74,7800.0,55.3726,55.3726,55.2787,55.3413,7800.0
2005-08-04 15:00:00,70.72,70.87,70.65,70.86,10400.0,55.3256,55.443,55.2708,55.4351,10400.0
2005-08-04 15:10:00,70.86,70.88,70.81,70.81,11300.0,55.4351,55.4508,55.396,55.396,11300.0
2005-08-04 15:20:00,70.83,70.93,70.8,70.92,4800.0,55.4117,55.4899,55.3882,55.4821,4800.0
2005-08-04 15:30:00,70.92,70.92,70.77,70.77,8000.0,55.4821,55.4821,55.3647,55.3647,8000.0
2005-08-04 15:40:00,70.78,70.8,70.74,70.74,11000.0,55.3726,55.3882,55.3413,55.3413,11000.0
2005-08-04 15:50:00,70.75,70.75,70.68,70.68,13000.0,55.3491,55.3491,55.2943,55.2943,13000.0
2005-08-05 09:30:00,70.73,70.79,70.67,70.76,15000.0,55.3334,55.3804,55.2865,55.3569,15000.0
2005-08-05 09:40:00,70.77,71.13,70.7,70.71,23200.0,55.3647,55.6464,55.31,55.3178,23200.0
2005-08-05 09:50:00,70.71,70.71,70.34,70.34,9400.0,55.3178,55.3178,55.0283,55.0283,9400.0
2005-08-05 10:00:00,70.25,70.25,69.99,69.99,22900.0,54.9579,54.9579,54.7545,54.7545,22900.0
2005-08-05 10:10:00,69.99,70.18,69.99,70.06,18500.0,54.7545,54.9032,54.7545,54.8093,18500.0
2005-08-05 10:20:00,70.12,70.14,69.9,69.91,24400.0,54.8562,54.8719,54.6841,54.6919,24400.0
2005-08-05 10:30:00,69.9,70.0,69.7,69.71,19200.0,54.6841,54.7623,54.5276,54.5355,19200.0
2005-08-05 10:40:00,69.71,69.72,69.41,69.42,19700.0,54.5355,54.5433,54.3008,54.3086,19700.0
2005-08-05 10:50:00,69.42,69.42,68.17,68.99,27900.0,54.3086,54.3086,53.3307,53.9722,27900.0
2005-08-05 11:00:00,69.0,69.35,68.97,69.35,11200.0,53.98,54.2538,53.9566,54.2538,11200.0
2005-08-05 11:10:00,69.35,69.5,69.35,69.39,15700.0,54.2538,54.3712,54.2538,54.2851,15700.0
2005-08-05 11:20:00,69.39,69.52,69.39,69.41,10800.0,54.2851,54.3868,54.2851,54.3008,10800.0
2005-08-05 11:30:00,69.41,69.45,69.35,69.42,10300.0,54.3008,54.3321,54.2538,54.3086,10300.0
2005-08-05 11:40:00,69.43,69.44,69.25,69.26,8400.0,54.3164,54.3242,54.1756,54.1834,8400.0
2005-08-05 11:50:00,69.26,69.26,69.11,69.12,7500.0,54.1834,54.1834,54.0661,54.0739,7500.0
2005-08-05 12:00:00,69.1,69.45,69.1,69.43,14400.0,54.0583,54.3321,54.0583,54.3164,14400.0
2005-08-05 12:10:00,69.37,69.46,69.36,69.45,3500.0,54.2695,54.3399,54.2617,54.3321,3500.0
2005-08-05 12:20:00,69.44,69.71,69.36,69.71,7500.0,54.3242,54.5355,54.2617,54.5355,7500.0
2005-08-05 12:30:00,69.72,69.72,69.48,69.48,8800.0,54.5433,54.5433,54.3555,54.3555,8800.0
2005-08-05 12:40:00,69.5,69.5,69.44,69.47,7700.0,54.3712,54.3712,54.3242,54.3477,7700.0
2005-08-05 12:50:00,69.48,69.65,69.48,69.5,3300.0,54.3555,54.4885,54.3555,54.3712,3300.0
2005-08-05 13:00:00,69.49,69.55,69.49,69.53,7100.0,54.3634,54.4103,54.3634,54.3947,7100.0
2005-08-05 13:10:00,69.53,69.58,69.51,69.51,8300.0,54.3947,54.4338,54.379,54.379,8300.0
2005-08-05 13:20:00,69.51,69.52,69.34,69.37,18300.0,54.379,54.3868,54.246,54.2695,18300.0
2005-08-05 13:30:00,69.37,69.44,69.35,69.39,10900.0,54.2695,54.3242,54.2538,54.2851,10900.0
2005-08-05 13:40:00,69.4,69.43,69.3,69.33,10200.0,54.293,54.3164,54.2147,54.2382,10200.0
2005-08-05 13:50:00,69.34,69.43,69.33,69.41,12000.0,54.246,54.3164,54.2382,54.3008,12000.0
2005-08-05 14:00:00,69.4,69.4,69.37,69.38,6000.0,54.293,54.293,54.2695,54.2773,6000.0
2005-08-05 14:10:00,69.36,69.36,69.24,69.26,5400.0,54.2617,54.2617,54.1678,54.1834,5400.0
2005-08-05 14:20:00,69.25,69.32,69.22,69.27,3300.0,54.1756,54.2304,54.1521,54.1912,3300.0
2005-08-05 14:30:00,69.27,69.39,69.22,69.37,10400.0,54.1912,54.2851,54.1521,54.2695,10400.0
2005-08-05 14:40:00,69.37,69.39,69.31,69.33,9200.0,54.2695,54.2851,54.2225,54.2382,9200.0
2005-08-05 14:50:00,69.32,69.34,69.3,69.3,7000.0,54.2304,54.246,54.2147,54.2147,7000.0
2005-08-05 15:00:00,69.31,69.45,69.31,69.42,11400.0,54.2225,54.3321,54.2225,54.3086,11400.0
2005-08-05 15:10:00,69.42,69.44,69.4,69.4,15000.0,54.3086,54.3242,54.293,54.293,15000.0
2005-08-05 15:20:00,69.41,69.51,69.4,69.51,19900.0,54.3008,54.379,54.293,54.379,19900.0
2005-08-05 15:30:00,69.5,69.63,69.46,69.57,19300.0,54.3712,54.4729,54.3399,54.4259,19300.0
2005-08-05 15:40:00,69.55,69.65,69.53,69.58,16100.0,54.4103,54.4885,54.3947,54.4338,16100.0
2005-08-05 15:50:00,69.58,69.6,69.48,69.48,21500.0,54.4338,54.4494,54.3555,54.3555,21500.0
2005-08-08 09:30:00,69.98,70.0,69.75,69.76,8700.0,54.7467,54.7623,54.5668,54.5746,8700.0
2005-08-08 09:40:00,69.76,69.8,69.69,69.75,14100.0,54.5746,54.6059,54.5198,54.5668,14100.0
2005-08-08 09:50:00,69.76,69.99,69.65,69.99,12400.0,54.5746,54.7545,54.4885,54.7545,12400.0
2005-08-08 10:00:00,69.99,70.33,69.92,70.13,20300.0,54.7545,55.0205,54.6998,54.864,20300.0
2005-08-08 10:10:00,70.1,70.1,69.8,69.96,21500.0,54.8406,54.8406,54.6059,54.731,21500.0
2005-08-08 10:20:00,69.96,69.96,69.82,69.85,7400.0,54.731,54.731,54.6215,54.645,7400.0
2005-08-08 10:30:00,69.88,69.89,69.66,69.7,9600.0,54.6685,54.6763,54.4964,54.5276,9600.0
2005-08-08 10:40:00,69.7,69.77,69.64,69.65,16400.0,54.5276,54.5824,54.4807,54.4885,16400.0
2005-08-08 10:50:00,69.64,69.65,69.22,69.22,10700.0,54.4807,54.4885,54.1521,54.1521,10700.0
2005-08-08 11:00:00,69.22,69.23,69.07,69.12,34000.0,54.1521,54.16,54.0348,54.0739,34000.0
2005-08-08 11:10:00,69.12,69.13,69.05,69.06,20800.0,54.0739,54.0817,54.0191,54.027,20800.0
2005-08-08 11:20:00,69.06,69.17,69.06,69.15,21300.0,54.027,54.113,54.027,54.0974,21300.0
2005-08-08 11:30:00,69.14,69.32,69.14,69.32,14900.0,54.0895,54.2304,54.0895,54.2304,14900.0
2005-08-08 11:40:00,69.32,69.32,69.19,69.2,20100.0,54.2304,54.2304,54.1287,54.1365,20100.0
2005-08-08 11:50:00,69.2,69.2,69.09,69.19,10000.0,54.1365,54.1365,54.0504,54.1287,10000.0
2005-08-08 12:00:00,69.18,69.2,69.16,69.18,26400.0,54.1208,54.1365,54.1052,54.1208,26400.0
2005-08-08 12:10:00,69.18,69.22,69.17,69.19,13300.0,54.1208,54.1521,54.113,54.1287,13300.0
2005-08-08 12:20:00,69.19,69.2,69.14,69.14,14400.0,54.1287,54.1365,54.0895,54.0895,14400.0
2005-08-08 12:30:00,69.14,69.17,69.14,69.17,10600.0,54.0895,54.113,54.0895,54.113,10600.0
2005-08-08 12:40:00,69.17,69.26,69.16,69.25,32400.0,54.113,54.1834,54.1052,54.1756,32400.0
2005-08-08 12:50:00,69.25,69.31,69.23,69.31,11200.0,54.1756,54.2225,54.16,54.2225,11200.0
2005-08-08 13:00:00,69.3,69.31,69.23,69.23,14800.0,54.2147,54.2225,54.16,54.16,14800.0
2005-08-08 13:10:00,69.25,69.31,69.19,69.23,8400.0,54.1756,54.2225,54.1287,54.16,8400.0
2005-08-08 13:20:00,69.24,69.25,69.22,69.24,5000.0,54.1678,54.1756,54.1521,54.1678,5000.0
2005-08-08 13:30:00,69.23,69.26,69.22,69.26,4700.0,54.16,54.1834,54.1521,54.1834,4700.0
2005-08-08 13:40:00,69.27,69.4,69.27,69.4,9300.0,54.1912,54.293,54.1912,54.293,9300.0
2005-08-08 13:50:00,69.39,69.42,69.31,69.4,9500.0,54.2851,54.3086,54.2225,54.293,9500.0
2005-08-08 14:00:00,69.41,69.56,69.4,69.48,10800.0,54.3008,54.4181,54.293,54.3555,10800.0
2005-08-08 14:10:00,69.48,69.48,69.25,69.3,11300.0,54.3555,54.3555,54.1756,54.2147,11300.0
2005-08-08 14:20:00,69.32,69.36,69.25,69.26,9900.0,54.2304,54.2617,54.1756,54.1834,9900.0
2005-08-08 14:30:00,69.25,69.41,69.25,69.39,19300.0,54.1756,54.3008,54.1756,54.2851,19300.0
2005-08-08 14:40:00,69.39,69.39,69.33,69.36,7800.0,54.2851,54.2851,54.2382,54.2617,7800.0
2005-08-08 14:50:00,69.37,69.57,69.36,69.57,14500.0,54.2695,54.4259,54.2617,54.4259,14500.0
2005-08-08 15:00:00,69.57,69.57,69.53,69.55,18400.0,54.4259,54.4259,54.3947,54.4103,18400.0
2005-08-08 15:10:00,69.55,69.74,69.55,69.58,36400.0,54.4103,54.5589,54.4103,54.4338,36400.0
2005-08-08 15:20:00,69.59,69.64,69.48,69.5,13100.0,54.4416,54.4807,54.3555,54.3712,13100.0
2005-08-08 15:30:00,69.51,69.57,69.49,69.52,17900.0,54.379,54.4259,54.3634,54.3868,17900.0
2005-08-08 15:40:00,69.53,69.57,69.51,69.52,15400.0,54.3947,54.4259,54.379,54.3868,15400.0
2005-08-08 15:50:00,69.52,69.57,69.5,69.51,21600.0,54.3868,54.4259,54.3712,54.379,21600.0
2005-08-09 09:30:00,70.25,70.6,70.1,70.6,50800.0,54.9579,55.2317,54.8406,55.2317,50800.0
2005-08-09 09:40:00,70.69,70.78,70.55,70.55,5100.0,55.3021,55.3726,55.1926,55.1926,5100.0
2005-08-09 09:50:00,70.63,70.72,70.63,70.67,11100.0,55.2552,55.3256,55.2552,55.2865,11100.0
2005-08-09 10:00:00,70.68,70.68,70.22,70.23,14900.0,55.2943,55.2943,54.9345,54.9423,14900.0
2005-08-09 10:10:00,70.23,70.5,70.23,70.38,21800.0,54.9423,55.1535,54.9423,55.0596,21800.0
2005-08-09 10:20:00,70.3,70.31,70.23,70.24,8100.0,54.997,55.0049,54.9423,54.9501,8100.0
2005-08-09 10:30:00,70.24,70.45,70.23,70.43,9900.0,54.9501,55.1144,54.9423,55.0987,9900.0
2005-08-09 10:40:00,70.41,70.47,70.33,70.45,11200.0,55.0831,55.13,55.0205,55.1144,11200.0
2005-08-09 10:50:00,70.44,70.51,70.33,70.33,22300.0,55.1066,55.1613,55.0205,55.0205,22300.0
2005-08-09 11:00:00,70.34,70.35,70.31,70.33,6900.0,55.0283,55.0362,55.0049,55.0205,6900.0
2005-08-09 11:10:00,70.34,70.37,70.33,70.36,5800.0,55.0283,55.0518,55.0205,55.044,5800.0
2005-08-09 11:20:00,70.36,70.41,70.36,70.39,4400.0,55.044,55.0831,55.044,55.0674,4400.0
2005-08-09 11:30:00,70.4,70.45,70.4,70.44,30000.0,55.0753,55.1144,55.0753,55.1066,30000.0
2005-08-09 11:40:00,70.44,70.45,70.42,70.43,5300.0,55.1066,55.1144,55.0909,55.0987,5300.0
2005-08-09 11:50:00,70.42,70.43,70.38,70.38,8900.0,55.0909,55.0987,55.0596,55.0596,8900.0
2005-08-09 12:00:00,70.36,70.39,70.35,70.37,13100.0,55.044,55.0674,55.0362,55.0518,13100.0
2005-08-09 12:10:00,70.36,70.37,70.36,70.37,5000.0,55.044,55.0518,55.044,55.0518,5000.0
2005-08-09 12:20:00,70.37,70.38,70.36,70.37,3900.0,55.0518,55.0596,55.044,55.0518,3900.0
2005-08-09 12:30:00,70.37,70.38,70.36,70.37,6200.0,55.0518,55.0596,55.044,55.0518,6200.0
2005-08-09 12:40:00,70.37,70.45,70.36,70.42,7700.0,55.0518,55.1144,55.044,55.0909,7700.0
2005-08-09 12:50:00,70.42,70.42,70.37,70.37,1800.0,55.0909,55.0909,55.0518,55.0518,1800.0
2005-08-09 13:00:00,70.37,70.4,70.37,70.37,5200.0,55.0518,55.0753,55.0518,55.0518,5200.0
2005-08-09 13:10:00,70.37,70.38,70.36,70.38,6100.0,55.0518,55.0596,55.044,55.0596,6100.0
2005-08-09 13:20:00,70.37,70.37,70.33,70.34,13200.0,55.0518,55.0518,55.0205,55.0283,13200.0
2005-08-09 13:30:00,70.34,70.36,70.33,70.33,12700.0,55.0283,55.044,55.0205,55.0205,12700.0
2005-08-09 13:40:00,70.33,70.35,70.32,70.32,6300.0,55.0205,55.0362,55.0127,55.0127,6300.0
2005-08-09 13:50:00,70.32,70.42,70.31,70.42,3200.0,55.0127,55.0909,55.0049,55.0909,3200.0
2005-08-09 14:00:00,70.4,70.4,70.32,70.32,3000.0,55.0753,55.0753,55.0127,55.0127,3000.0
2005-08-09 14:10:00,70.33,70.45,70.33,70.43,13400.0,55.0205,55.1144,55.0205,55.0987,13400.0
2005-08-09 14:20:00,70.45,70.58,70.4,70.49,30000.0,55.1144,55.2161,55.0753,55.1457,30000.0
2005-08-09 14:30:00,70.5,70.5,70.35,70.41,64300.0,55.1535,55.1535,55.0362,55.0831,64300.0
2005-08-09 14:40:00,70.42,70.5,70.21,70.4,21000.0,55.0909,55.1535,54.9266,55.0753,21000.0
2005-08-09 14:50:00,70.37,70.46,70.34,70.37,16400.0,55.0518,55.1222,55.0283,55.0518,16400.0
2005-08-09 15:00:00,70.36,70.46,70.34,70.35,21500.0,55.044,55.1222,55.0283,55.0362,21500.0
2005-08-09 15:10:00,70.35,70.35,70.16,70.16,16400.0,55.0362,55.0362,54.8875,54.8875,16400.0
2005-08-09 15:20:00,70.13,70.15,70.02,70.07,18400.0,54.864,54.8797,54.778,54.8171,18400.0
2005-08-09 15:30:00,70.08,70.26,70.04,70.26,11500.0,54.8249,54.9657,54.7936,54.9657,11500.0
2005-08-09 15:40:00,70.26,70.28,70.23,70.25,11300.0,54.9657,54.9814,54.9423,54.9579,11300.0
2005-08-09 15:50:00,70.25,70.43,70.25,70.37,22800.0,54.9579,55.0987,54.9579,55.0518,22800.0
2005-08-10 09:30:00,70.55,70.94,70.55,70.9,12100.0,55.1926,55.4977,55.1926,55.4664,12100.0
2005-08-10 09:40:00,70.89,71.0,70.76,70.99,18500.0,55.4586,55.5447,55.3569,55.5368,18500.0
2005-08-10 09:50:00,71.0,71.25,71.0,71.25,29800.0,55.5447,55.7402,55.5447,55.7402,29800.0
2005-08-10 10:00:00,71.28,71.28,71.0,71.15,17000.0,55.7637,55.7637,55.5447,55.662,17000.0
2005-08-10 10:10:00,71.1,71.22,70.99,71.02,16400.0,55.6229,55.7168,55.5368,55.5603,16400.0
2005-08-10 10:20:00,71.02,71.04,70.97,70.99,20700.0,55.5603,55.576,55.5212,55.5368,20700.0
2005-08-10 10:30:00,71.0,71.03,70.95,70.95,17600.0,55.5447,55.5681,55.5055,55.5055,17600.0
2005-08-10 10:40:00,70.95,71.08,70.93,71.06,11100.0,55.5055,55.6072,55.4899,55.5916,11100.0
2005-08-10 10:50:00,71.08,71.13,70.94,70.94,11500.0,55.6072,55.6464,55.4977,55.4977,11500.0
2005-08-10 11:00:00,70.92,70.92,70.88,70.89,4800.0,55.4821,55.4821,55.4508,55.4586,4800.0
2005-08-10 11:10:00,70.88,71.05,70.88,70.98,6100.0,55.4508,55.5838,55.4508,55.529,6100.0
2005-08-10 11:20:00,71.0,71.09,70.97,70.97,5700.0,55.5447,55.6151,55.5212,55.5212,5700.0
2005-08-10 11:30:00,70.98,71.04,70.98,70.99,2800.0,55.529,55.576,55.529,55.5368,2800.0
2005-08-10 11:40:00,70.99,71.0,70.91,70.92,5100.0,55.5368,55.5447,55.4743,55.4821,5100.0
2005-08-10 11:50:00,70.91,70.98,70.9,70.91,3600.0,55.4743,55.529,55.4664,55.4743,3600.0
2005-08-10 12:00:00,70.91,70.97,70.85,70.85,2900.0,55.4743,55.5212,55.4273,55.4273,2900.0
2005-08-10 12:10:00,70.85,70.87,70.85,70.87,3500.0,55.4273,55.443,55.4273,55.443,3500.0
2005-08-10 12:20:00,70.84,70.84,70.8,70.8,2100.0,55.4195,55.4195,55.3882,55.3882,2100.0
2005-08-10 12:30:00,70.8,70.81,70.58,70.58,16100.0,55.3882,55.396,55.2161,55.2161,16100.0
2005-08-10 12:40:00,70.58,70.58,70.41,70.45,21400.0,55.2161,55.2161,55.0831,55.1144,21400.0
2005-08-10 12:50:00,70.46,70.46,70.44,70.44,4700.0,55.1222,55.1222,55.1066,55.1066,4700.0
2005-08-10 13:00:00,70.44,70.5,70.4,70.45,62900.0,55.1066,55.1535,55.0753,55.1144,62900.0
2005-08-10 13:10:00,70.47,70.48,70.4,70.48,3600.0,55.13,55.1379,55.0753,55.1379,3600.0
2005-08-10 13:20:00,70.49,70.49,70.38,70.45,2600.0,55.1457,55.1457,55.0596,55.1144,2600.0
2005-08-10 13:30:00,70.44,70.55,70.41,70.47,2300.0,55.1066,55.1926,55.0831,55.13,2300.0
2005-08-10 13:40:00,70.47,70.47,70.36,70.37,2800.0,55.13,55.13,55.044,55.0518,2800.0
2005-08-10 13:50:00,70.38,70.45,70.11,70.14,9400.0,55.0596,55.1144,54.8484,54.8719,9400.0
2005-08-10 14:00:00,70.14,70.15,70.01,70.01,7200.0,54.8719,54.8797,54.7702,54.7702,7200.0
2005-08-10 14:10:00,70.01,70.08,70.01,70.01,11800.0,54.7702,54.8249,54.7702,54.7702,11800.0
2005-08-10 14:20:00,70.03,70.05,70.0,70.03,21500.0,54.7858,54.8015,54.7623,54.7858,21500.0
2005-08-10 14:30:00,70.06,70.06,70.03,70.03,3500.0,54.8093,54.8093,54.7858,54.7858,3500.0
2005-08-10 14:40:00,70.03,70.08,70.01,70.02,7100.0,54.7858,54.8249,54.7702,54.778,7100.0
2005-08-10 14:50:00,70.01,70.02,69.99,70.01,15800.0,54.7702,54.778,54.7545,54.7702,15800.0
2005-08-10 15:00:00,70.01,70.03,69.97,70.0,23400.0,54.7702,54.7858,54.7389,54.7623,23400.0
2005-08-10 15:10:00,69.99,69.99,69.85,69.87,14100.0,54.7545,54.7545,54.645,54.6606,14100.0
2005-08-10 15:20:00,69.86,69.86,69.74,69.78,12900.0,54.6528,54.6528,54.5589,54.5902,12900.0
2005-08-10 15:30:00,69.76,69.85,69.74,69.77,23300.0,54.5746,54.645,54.5589,54.5824,23300.0
2005-08-10 15:40:00,69.82,69.88,69.7,69.88,11200.0,54.6215,54.6685,54.5276,54.6685,11200.0
2005-08-10 15:50:00,69.9,70.03,69.89,69.99,26400.0,54.6841,54.7858,54.6763,54.7545,26400.0
2005-08-11 09:30:00,70.34,70.54,70.11,70.33,6700.0,55.0283,55.1848,54.8484,55.0205,6700.0
2005-08-11 09:40:00,70.35,70.6,70.35,70.4,7100.0,55.0362,55.2317,55.0362,55.0753,7100.0
2005-08-11 09:50:00,70.4,70.51,70.31,70.38,13400.0,55.0753,55.1613,55.0049,55.0596,13400.0
2005-08-11 10:00:00,70.38,70.38,70.28,70.29,2800.0,55.0596,55.0596,54.9814,54.9892,2800.0
2005-08-11 10:10:00,70.25,70.27,70.17,70.19,5800.0,54.9579,54.9736,54.8953,54.911,5800.0
2005-08-11 10:20:00,70.16,70.42,70.15,70.42,4500.0,54.8875,55.0909,54.8797,55.0909,4500.0
2005-08-11 10:30:00,70.35,70.35,70.16,70.16,6400.0,55.0362,55.0362,54.8875,54.8875,6400.0
2005-08-11 10:40:00,70.15,70.28,70.13,70.25,4400.0,54.8797,54.9814,54.864,54.9579,4400.0
2005-08-11 10:50:00,70.26,70.34,70.23,70.32,2800.0,54.9657,55.0283,54.9423,55.0127,2800.0
2005-08-11 11:00:00,70.31,70.4,70.29,70.32,6400.0,55.0049,55.0753,54.9892,55.0127,6400.0
2005-08-11 11:10:00,70.34,70.39,70.3,70.37,5600.0,55.0283,55.0674,54.997,55.0518,5600.0
2005-08-11 11:20:00,70.37,70.4,70.36,70.37,1600.0,55.0518,55.0753,55.044,55.0518,1600.0
2005-08-11 11:30:00,70.38,70.38,70.32,70.32,4200.0,55.0596,55.0596,55.0127,55.0127,4200.0
2005-08-11 11:40:00,70.32,70.4,70.32,70.38,2700.0,55.0127,55.0753,55.0127,55.0596,2700.0
2005-08-11 11:50:00,70.37,70.38,70.29,70.31,2000.0,55.0518,55.0596,54.9892,55.0049,2000.0
2005-08-11 12:00:00,70.24,70.29,70.22,70.22,2600.0,54.9501,54.9892,54.9345,54.9345,2600.0
2005-08-11 12:10:00,70.19,70.19,69.96,69.97,3900.0,54.911,54.911,54.731,54.7389,3900.0
2005-08-11 12:20:00,69.97,70.0,69.96,69.96,7900.0,54.7389,54.7623,54.731,54.731,7900.0
2005-08-11 12:30:00,69.96,70.02,69.95,70.01,6600.0,54.731,54.778,54.7232,54.7702,6600.0
2005-08-11 12:40:00,70.02,70.03,69.93,69.97,1600.0,54.778,54.7858,54.7076,54.7389,1600.0
2005-08-11 12:50:00,69.97,70.0,69.97,69.99,3800.0,54.7389,54.7623,54.7389,54.7545,3800.0
2005-08-11 13:00:00,69.98,70.09,69.98,70.09,5800.0,54.7467,54.8328,54.7467,54.8328,5800.0
2005-08-11 13:10:00,70.1,70.1,70.03,70.03,5600.0,54.8406,54.8406,54.7858,54.7858,5600.0
2005-08-11 13:20:00,70.01,70.15,70.01,70.12,4800.0,54.7702,54.8797,54.7702,54.8562,4800.0
2005-08-11 13:30:00,70.13,70.15,70.03,70.06,3300.0,54.864,54.8797,54.7858,54.8093,3300.0
2005-08-11 13:40:00,70.06,70.06,69.99,69.99,4600.0,54.8093,54.8093,54.7545,54.7545,4600.0
2005-08-11 13:50:00,69.99,70.12,69.99,70.12,2400.0,54.7545,54.8562,54.7545,54.8562,2400.0
2005-08-11 14:00:00,70.13,70.16,70.07,70.16,2400.0,54.864,54.8875,54.8171,54.8875,2400.0
2005-08-11 14:10:00,70.15,70.15,69.99,70.0,7500.0,54.8797,54.8797,54.7545,54.7623,7500.0
2005-08-11 14:20:00,70.0,70.04,69.99,70.03,4600.0,54.7623,54.7936,54.7545,54.7858,4600.0
2005-08-11 14:30:00,70.03,70.16,70.03,70.15,6200.0,54.7858,54.8875,54.7858,54.8797,6200.0
2005-08-11 14:40:00,70.15,70.38,70.15,70.35,4500.0,54.8797,55.0596,54.8797,55.0362,4500.0
2005-08-11 14:50:00,70.34,70.38,70.24,70.25,5000.0,55.0283,55.0596,54.9501,54.9579,5000.0
2005-08-11 15:00:00,70.25,70.27,70.19,70.23,5200.0,54.9579,54.9736,54.911,54.9423,5200.0
2005-08-11 15:10:00,70.19,70.48,70.16,70.48,10600.0,54.911,55.1379,54.8875,55.1379,10600.0
2005-08-11 15:20:00,70.48,70.48,70.37,70.37,14500.0,55.1379,55.1379,55.0518,55.0518,14500.0
2005-08-11 15:30:00,70.37,70.44,70.36,70.41,10800.0,55.0518,55.1066,55.044,55.0831,10800.0
2005-08-11 15:40:00,70.37,70.37,70.29,70.3,8300.0,55.0518,55.0518,54.9892,54.997,8300.0
2005-08-11 15:50:00,70.3,70.39,70.22,70.35,18700.0,54.997,55.0674,54.9345,55.0362,18700.0
2005-08-12 09:30:00,70.26,70.26,70.08,70.08,3500.0,54.9657,54.9657,54.8249,54.8249,3500.0
2005-08-12 09:40:00,70.02,70.02,69.84,69.84,6800.0,54.778,54.778,54.6372,54.6372,6800.0
2005-08-12 09:50:00,69.83,69.99,69.75,69.94,10100.0,54.6293,54.7545,54.5668,54.7154,10100.0
2005-08-12 10:00:00,69.94,70.22,69.86,69.86,4900.0,54.7154,54.9345,54.6528,54.6528,4900.0
2005-08-12 10:10:00,69.9,70.06,69.9,70.01,3300.0,54.6841,54.8093,54.6841,54.7702,3300.0
2005-08-12 10:20:00,69.99,70.1,69.94,70.01,6500.0,54.7545,54.8406,54.7154,54.7702,6500.0
2005-08-12 10:30:00,70.0,70.03,69.94,69.96,10400.0,54.7623,54.7858,54.7154,54.731,10400.0
2005-08-12 10:40:00,69.93,69.93,69.88,69.88,5500.0,54.7076,54.7076,54.6685,54.6685,5500.0
2005-08-12 10:50:00,69.84,69.87,69.82,69.82,5400.0,54.6372,54.6606,54.6215,54.6215,5400.0
2005-08-12 11:00:00,69.83,70.08,69.83,69.99,4200.0,54.6293,54.8249,54.6293,54.7545,4200.0
2005-08-12 11:10:00,69.98,69.98,69.94,69.94,1600.0,54.7467,54.7467,54.7154,54.7154,1600.0
2005-08-12 11:20:00,69.94,69.94,69.87,69.87,1400.0,54.7154,54.7154,54.6606,54.6606,1400.0
2005-08-12 11:30:00,69.87,69.99,69.83,69.99,2500.0,54.6606,54.7545,54.6293,54.7545,2500.0
2005-08-12 11:40:00,69.99,70.0,69.68,69.68,6400.0,54.7545,54.7623,54.512,54.512,6400.0
2005-08-12 11:50:00,69.62,69.62,69.31,69.41,10600.0,54.4651,54.4651,54.2225,54.3008,10600.0
2005-08-12 12:00:00,69.44,69.48,69.36,69.37,4600.0,54.3242,54.3555,54.2617,54.2695,4600.0
2005-08-12 12:10:00,69.37,69.47,69.37,69.42,4100.0,54.2695,54.3477,54.2695,54.3086,4100.0
2005-08-12 12:20:00,69.43,69.43,69.36,69.37,2300.0,54.3164,54.3164,54.2617,54.2695,2300.0
2005-08-12 12:30:00,69.32,69.48,69.29,69.48,5600.0,54.2304,54.3555,54.2069,54.3555,5600.0
2005-08-12 12:40:00,69.45,69.45,69.4,69.41,3400.0,54.3321,54.3321,54.293,54.3008,3400.0
2005-08-12 12:50:00,69.41,69.42,69.34,69.42,2800.0,54.3008,54.3086,54.246,54.3086,2800.0
2005-08-12 13:00:00,69.42,69.42,69.31,69.31,5400.0,54.3086,54.3086,54.2225,54.2225,5400.0
2005-08-12 13:10:00,69.31,69.37,69.31,69.36,5400.0,54.2225,54.2695,54.2225,54.2617,5400.0
2005-08-12 13:20:00,69.37,69.37,69.28,69.29,2000.0,54.2695,54.2695,54.1991,54.2069,2000.0
2005-08-12 13:30:00,69.3,69.34,69.29,69.32,3000.0,54.2147,54.246,54.2069,54.2304,3000.0
2005-08-12 13:40:00,69.3,69.32,69.3,69.31,2000.0,54.2147,54.2304,54.2147,54.2225,2000.0
2005-08-12 13:50:00,69.31,69.35,69.31,69.33,2000.0,54.2225,54.2538,54.2225,54.2382,2000.0
2005-08-12 14:00:00,69.33,69.55,69.33,69.49,4700.0,54.2382,54.4103,54.2382,54.3634,4700.0
2005-08-12 14:10:00,69.46,69.56,69.42,69.45,8800.0,54.3399,54.4181,54.3086,54.3321,8800.0
2005-08-12 14:20:00,69.49,69.73,69.47,69.73,8200.0,54.3634,54.5511,54.3477,54.5511,8200.0
2005-08-12 14:30:00,69.73,69.73,69.66,69.66,5400.0,54.5511,54.5511,54.4964,54.4964,5400.0
2005-08-12 14:40:00,69.65,69.65,69.54,69.56,3500.0,54.4885,54.4885,54.4025,54.4181,3500.0
2005-08-12 14:50:00,69.55,69.61,69.5,69.6,5100.0,54.4103,54.4572,54.3712,54.4494,5100.0
2005-08-12 15:00:00,69.62,69.66,69.57,69.66,4100.0,54.4651,54.4964,54.4259,54.4964,4100.0
2005-08-12 15:10:00,69.69,69.83,69.69,69.81,5400.0,54.5198,54.6293,54.5198,54.6137,5400.0
2005-08-12 15:20:00,69.81,70.13,69.8,70.07,13300.0,54.6137,54.864,54.6059,54.8171,13300.0
2005-08-12 15:30:00,70.08,70.08,69.9,69.96,16400.0,54.8249,54.8249,54.6841,54.731,16400.0
2005-08-12 15:40:00,69.94,69.94,69.78,69.78,9800.0,54.7154,54.7154,54.5902,54.5902,9800.0
2005-08-12 15:50:00,69.77,69.82,69.75,69.81,10600.0,54.5824,54.6215,54.5668,54.6137,10600.0
2005-08-15 09:30:00,69.96,70.29,69.9,70.23,22800.0,54.731,54.9892,54.6841,54.9423,22800.0
2005-08-15 09:40:00,70.23,70.23,69.86,69.95,9600.0,54.9423,54.9423,54.6528,54.7232,9600.0
2005-08-15 09:50:00,69.9,70.05,69.87,70.01,13900.0,54.6841,54.8015,54.6606,54.7702,13900.0
2005-08-15 10:00:00,70.08,70.08,69.92,70.0,8400.0,54.8249,54.8249,54.6998,54.7623,8400.0
2005-08-15 10:10:00,70.0,70.0,69.81,69.83,9900.0,54.7623,54.7623,54.6137,54.6293,9900.0
2005-08-15 10:20:00,69.85,69.93,69.7,69.73,12000.0,54.645,54.7076,54.5276,54.5511,12000.0
2005-08-15 10:30:00,69.7,69.82,69.7,69.81,17300.0,54.5276,54.6215,54.5276,54.6137,17300.0
2005-08-15 10:40:00,69.82,69.88,69.65,69.7,14900.0,54.6215,54.6685,54.4885,54.5276,14900.0
2005-08-15 10:50:00,69.66,69.66,69.46,69.55,13200.0,54.4964,54.4964,54.3399,54.4103,13200.0
2005-08-15 11:00:00,69.55,69.76,69.55,69.68,5100.0,54.4103,54.5746,54.4103,54.512,5100.0
2005-08-15 11:10:00,69.63,69.64,69.52,69.52,4100.0,54.4729,54.4807,54.3868,54.3868,4100.0
2005-08-15 11:20:00,69.51,69.51,69.45,69.48,4100.0,54.379,54.379,54.3321,54.3555,4100.0
2005-08-15 11:30:00,69.48,69.56,69.39,69.54,6100.0,54.3555,54.4181,54.2851,54.4025,6100.0
2005-08-15 11:40:00,69.55,69.55,69.48,69.5,2600.0,54.4103,54.4103,54.3555,54.3712,2600.0
2005-08-15 11:50:00,69.49,69.55,69.49,69.52,4000.0,54.3634,54.4103,54.3634,54.3868,4000.0
2005-08-15 12:00:00,69.49,69.58,69.45,69.54,3400.0,54.3634,54.4338,54.3321,54.4025,3400.0
2005-08-15 12:10:00,69.53,69.89,69.53,69.79,9000.0,54.3947,54.6763,54.3947,54.5981,9000.0
2005-08-15 12:20:00,69.79,69.85,69.77,69.77,7400.0,54.5981,54.645,54.5824,54.5824,7400.0
2005-08-15 12:30:00,69.8,69.86,69.77,69.81,7800.0,54.6059,54.6528,54.5824,54.6137,7800.0
2005-08-15 12:40:00,69.81,69.88,69.78,69.79,8400.0,54.6137,54.6685,54.5902,54.5981,8400.0
2005-08-15 12:50:00,69.78,69.82,69.7,69.8,5300.0,54.5902,54.6215,54.5276,54.6059,5300.0
2005-08-15 13:00:00,69.8,69.85,69.79,69.8,4400.0,54.6059,54.645,54.5981,54.6059,4400.0
2005-08-15 13:10:00,69.8,69.82,69.8,69.81,6000.0,54.6059,54.6215,54.6059,54.6137,6000.0
2005-08-15 13:20:00,69.81,69.95,69.81,69.93,11700.0,54.6137,54.7232,54.6137,54.7076,11700.0
2005-08-15 13:30:00,69.92,69.99,69.88,69.97,7200.0,54.6998,54.7545,54.6685,54.7389,7200.0
2005-08-15 13:40:00,69.98,69.99,69.89,69.97,4900.0,54.7467,54.7545,54.6763,54.7389,4900.0
2005-08-15 13:50:00,69.94,69.96,69.76,69.8,3900.0,54.7154,54.731,54.5746,54.6059,3900.0
2005-08-15 14:00:00,69.81,69.85,69.79,69.79,6900.0,54.6137,54.645,54.5981,54.5981,6900.0
2005-08-15 14:10:00,69.8,69.8,69.72,69.72,3500.0,54.6059,54.6059,54.5433,54.5433,3500.0
2005-08-15 14:20:00,69.72,69.79,69.7,69.77,5500.0,54.5433,54.5981,54.5276,54.5824,5500.0
2005-08-15 14:30:00,69.74,69.77,69.71,69.77,5200.0,54.5589,54.5824,54.5355,54.5824,5200.0
2005-08-15 14:40:00,69.73,69.73,69.67,69.67,3600.0,54.5511,54.5511,54.5042,54.5042,3600.0
2005-08-15 14:50:00,69.68,69.78,69.67,69.75,5700.0,54.512,54.5902,54.5042,54.5668,5700.0
2005-08-15 15:00:00,69.76,69.76,69.67,69.67,7200.0,54.5746,54.5746,54.5042,54.5042,7200.0
2005-08-15 15:10:00,69.68,69.74,69.66,69.69,6700.0,54.512,54.5589,54.4964,54.5198,6700.0
2005-08-15 15:20:00,69.69,69.71,69.69,69.7,3100.0,54.5198,54.5355,54.5198,54.5276,3100.0
2005-08-15 15:30:00,69.7,69.86,69.67,69.67,9100.0,54.5276,54.6528,54.5042,54.5042,9100.0
2005-08-15 15:40:00,69.68,69.8,69.64,69.71,8300.0,54.512,54.6059,54.4807,54.5355,8300.0
2005-08-15 15:50:00,69.71,69.71,69.56,69.64,10600.0,54.5355,54.5355,54.4181,54.4807,10600.0
2005-08-16 09:30:00,69.63,69.84,69.63,69.65,7800.0,54.4729,54.6372,54.4729,54.4885,7800.0
2005-08-16 09:40:00,69.65,69.73,69.63,69.7,9100.0,54.4885,54.5511,54.4729,54.5276,9100.0
2005-08-16 09:50:00,69.71,69.71,69.56,69.63,10400.0,54.5355,54.5355,54.4181,54.4729,10400.0
2005-08-16 10:00:00,69.63,69.69,69.52,69.69,8700.0,54.4729,54.5198,54.3868,54.5198,8700.0
2005-08-16 10:10:00,69.79,69.85,69.6,69.66,17500.0,54.5981,54.645,54.4494,54.4964,17500.0
2005-08-16 10:20:00,69.7,69.7,69.59,69.67,7000.0,54.5276,54.5276,54.4416,54.5042,7000.0
2005-08-16 10:30:00,69.75,69.81,69.69,69.79,9500.0,54.5668,54.6137,54.5198,54.5981,9500.0
2005-08-16 10:40:00,69.76,69.76,69.61,69.62,4700.0,54.5746,54.5746,54.4572,54.4651,4700.0
2005-08-16 10:50:00,69.6,69.6,69.26,69.26,23400.0,54.4494,54.4494,54.1834,54.1834,23400.0
2005-08-16 11:00:00,69.26,69.35,69.11,69.35,16900.0,54.1834,54.2538,54.0661,54.2538,16900.0
2005-08-16 11:10:00,69.34,69.6,69.21,69.58,11700.0,54.246,54.4494,54.1443,54.4338,11700.0
2005-08-16 11:20:00,69.6,69.63,69.57,69.6,8800.0,54.4494,54.4729,54.4259,54.4494,8800.0
2005-08-16 11:30:00,69.57,69.73,69.53,69.71,9600.0,54.4259,54.5511,54.3947,54.5355,9600.0
2005-08-16 11:40:00,69.71,69.76,69.69,69.72,5400.0,54.5355,54.5746,54.5198,54.5433,5400.0
2005-08-16 11:50:00,69.72,69.72,69.5,69.5,4700.0,54.5433,54.5433,54.3712,54.3712,4700.0
2005-08-16 12:00:00,69.5,69.51,69.33,69.43,8900.0,54.3712,54.379,54.2382,54.3164,8900.0
2005-08-16 12:10:00,69.45,69.66,69.45,69.66,6000.0,54.3321,54.4964,54.3321,54.4964,6000.0
2005-08-16 12:20:00,69.66,69.66,69.59,69.59,5800.0,54.4964,54.4964,54.4416,54.4416,5800.0
2005-08-16 12:30:00,69.6,69.65,69.6,69.65,3700.0,54.4494,54.4885,54.4494,54.4885,3700.0
2005-08-16 12:40:00,69.66,69.66,69.52,69.53,5000.0,54.4964,54.4964,54.3868,54.3947,5000.0
2005-08-16 12:50:00,69.53,69.57,69.51,69.55,4100.0,54.3947,54.4259,54.379,54.4103,4100.0
2005-08-16 13:00:00,69.51,69.54,69.51,69.54,2400.0,54.379,54.4025,54.379,54.4025,2400.0
2005-08-16 13:10:00,69.53,69.54,69.53,69.54,4500.0,54.3947,54.4025,54.3947,54.4025,4500.0
2005-08-16 13:20:00,69.55,69.58,69.52,69.53,5400.0,54.4103,54.4338,54.3868,54.3947,5400.0
2005-08-16 13:30:00,69.53,69.53,69.45,69.45,2700.0,54.3947,54.3947,54.3321,54.3321,2700.0
2005-08-16 13:40:00,69.45,69.45,69.43,69.45,4100.0,54.3321,54.3321,54.3164,54.3321,4100.0
2005-08-16 13:50:00,69.45,69.45,69.36,69.36,3300.0,54.3321,54.3321,54.2617,54.2617,3300.0
2005-08-16 14:00:00,69.33,69.34,69.2,69.21,8100.0,54.2382,54.246,54.1365,54.1443,8100.0
2005-08-16 14:10:00,69.21,69.22,69.05,69.05,7500.0,54.1443,54.1521,54.0191,54.0191,7500.0
2005-08-16 14:20:00,69.05,69.09,68.98,69.02,7600.0,54.0191,54.0504,53.9644,53.9957,7600.0
2005-08-16 14:30:00,69.03,69.15,69.03,69.15,4000.0,54.0035,54.0974,54.0035,54.0974,4000.0
2005-08-16 14:40:00,69.18,69.43,69.18,69.32,6500.0,54.1208,54.3164,54.1208,54.2304,6500.0
2005-08-16 14:50:00,69.31,69.31,69.22,69.31,9800.0,54.2225,54.2225,54.1521,54.2225,9800.0
2005-08-16 15:00:00,69.3,69.32,69.17,69.23,11700.0,54.2147,54.2304,54.113,54.16,11700.0
2005-08-16 15:10:00,69.23,69.23,68.89,68.9,21300.0,54.16,54.16,53.894,53.9018,21300.0
2005-08-16 15:20:00,68.91,68.91,68.62,68.77,26300.0,53.9096,53.9096,53.6827,53.8001,26300.0
2005-08-16 15:30:00,68.78,68.82,68.74,68.8,15700.0,53.8079,53.8392,53.7766,53.8236,15700.0
2005-08-16 15:40:00,68.8,68.95,68.79,68.9,18300.0,53.8236,53.9409,53.8157,53.9018,18300.0
2005-08-16 15:50:00,68.9,68.98,68.86,68.86,19500.0,53.9018,53.9644,53.8705,53.8705,19500.0
2005-08-17 09:30:00,68.85,68.86,68.5,68.5,11400.0,53.8627,53.8705,53.5889,53.5889,11400.0
2005-08-17 09:40:00,68.45,68.84,68.28,68.84,11000.0,53.5497,53.8549,53.4168,53.8549,11000.0
2005-08-17 09:50:00,68.85,68.85,68.45,68.57,42000.0,53.8627,53.8627,53.5497,53.6436,42000.0
2005-08-17 10:00:00,68.58,68.58,68.4,68.5,9200.0,53.6514,53.6514,53.5106,53.5889,9200.0
2005-08-17 10:10:00,68.49,68.79,68.47,68.79,6400.0,53.581,53.8157,53.5654,53.8157,6400.0
2005-08-17 10:20:00,68.72,68.73,68.65,68.69,2100.0,53.761,53.7688,53.7062,53.7375,2100.0
2005-08-17 10:30:00,68.66,68.72,68.59,68.69,10000.0,53.714,53.761,53.6593,53.7375,10000.0
2005-08-17 10:40:00,68.7,69.16,68.69,69.11,26100.0,53.7453,54.1052,53.7375,54.0661,26100.0
2005-08-17 10:50:00,69.07,69.07,68.77,68.78,17700.0,54.0348,54.0348,53.8001,53.8079,17700.0
2005-08-17 11:00:00,68.81,68.89,68.81,68.84,8000.0,53.8314,53.894,53.8314,53.8549,8000.0
2005-08-17 11:10:00,68.81,68.85,68.71,68.83,11300.0,53.8314,53.8627,53.7531,53.847,11300.0
2005-08-17 11:20:00,68.83,68.84,68.64,68.68,7200.0,53.847,53.8549,53.6984,53.7297,7200.0
2005-08-17 11:30:00,68.66,68.78,68.66,68.78,7100.0,53.714,53.8079,53.714,53.8079,7100.0
2005-08-17 11:40:00,68.77,68.77,68.71,68.72,44500.0,53.8001,53.8001,53.7531,53.761,44500.0
2005-08-17 11:50:00,68.72,68.98,68.72,68.98,29800.0,53.761,53.9644,53.761,53.9644,29800.0
2005-08-17 12:00:00,68.98,68.98,68.88,68.88,5300.0,53.9644,53.9644,53.8861,53.8861,5300.0
2005-08-17 12:10:00,68.84,68.9,68.75,68.89,9900.0,53.8549,53.9018,53.7844,53.894,9900.0
2005-08-17 12:20:00,68.87,68.89,68.85,68.86,13300.0,53.8783,53.894,53.8627,53.8705,13300.0
2005-08-17 12:30:00,68.86,69.03,68.86,68.96,7700.0,53.8705,54.0035,53.8705,53.9487,7700.0
2005-08-17 12:40:00,68.96,68.96,68.89,68.9,6400.0,53.9487,53.9487,53.894,53.9018,6400.0
2005-08-17 12:50:00,68.9,68.9,68.81,68.81,3700.0,53.9018,53.9018,53.8314,53.8314,3700.0
2005-08-17 13:00:00,68.84,68.89,68.76,68.8,7200.0,53.8549,53.894,53.7923,53.8236,7200.0
2005-08-17 13:10:00,68.8,68.89,68.8,68.89,5900.0,53.8236,53.894,53.8236,53.894,5900.0
2005-08-17 13:20:00,68.9,68.95,68.9,68.92,5500.0,53.9018,53.9409,53.9018,53.9174,5500.0
2005-08-17 13:30:00,68.91,68.91,68.88,68.88,5900.0,53.9096,53.9096,53.8861,53.8861,5900.0
2005-08-17 13:40:00,68.85,68.85,68.79,68.84,5500.0,53.8627,53.8627,53.8157,53.8549,5500.0
2005-08-17 13:50:00,68.84,69.1,68.79,69.03,12600.0,53.8549,54.0583,53.8157,54.0035,12600.0
2005-08-17 14:00:00,69.04,69.07,69.0,69.01,13300.0,54.0113,54.0348,53.98,53.9878,13300.0
2005-08-17 14:10:00,69.0,69.0,68.92,68.94,2800.0,53.98,53.98,53.9174,53.9331,2800.0
2005-08-17 14:20:00,68.93,68.97,68.9,68.91,8500.0,53.9253,53.9566,53.9018,53.9096,8500.0
2005-08-17 14:30:00,68.91,68.91,68.88,68.88,5500.0,53.9096,53.9096,53.8861,53.8861,5500.0
2005-08-17 14:40:00,68.86,68.92,68.75,68.92,10600.0,53.8705,53.9174,53.7844,53.9174,10600.0
2005-08-17 14:50:00,68.92,68.92,68.81,68.86,14100.0,53.9174,53.9174,53.8314,53.8705,14100.0
2005-08-17 15:00:00,68.86,69.01,68.79,68.99,21300.0,53.8705,53.9878,53.8157,53.9722,21300.0
2005-08-17 15:10:00,68.98,68.99,68.94,68.99,8600.0,53.9644,53.9722,53.9331,53.9722,8600.0
2005-08-17 15:20:00,68.98,68.98,68.84,68.85,5400.0,53.9644,53.9644,53.8549,53.8627,5400.0
2005-08-17 15:30:00,68.84,68.88,68.83,68.88,8200.0,53.8549,53.8861,53.847,53.8861,8200.0
2005-08-17 15:40:00,68.88,68.89,68.77,68.78,3800.0,53.8861,53.894,53.8001,53.8079,3800.0
2005-08-17 15:50:00,68.78,68.85,68.73,68.84,26200.0,53.8079,53.8627,53.7688,53.8549,26200.0
2005-08-18 09:30:00,68.7,68.73,68.61,68.61,3500.0,53.7453,53.7688,53.6749,53.6749,3500.0
2005-08-18 09:40:00,68.6,68.7,68.5,68.56,8500.0,53.6671,53.7453,53.5889,53.6358,8500.0
2005-08-18 09:50:00,68.54,68.54,68.46,68.48,9700.0,53.6202,53.6202,53.5576,53.5732,9700.0
2005-08-18 10:00:00,68.47,68.47,68.34,68.44,9800.0,53.5654,53.5654,53.4637,53.5419,9800.0
2005-08-18 10:10:00,68.4,68.4,68.29,68.32,2100.0,53.5106,53.5106,53.4246,53.448,2100.0
2005-08-18 10:20:00,68.3,68.52,68.3,68.5,6400.0,53.4324,53.6045,53.4324,53.5889,6400.0
2005-08-18 10:30:00,68.51,68.8,68.51,68.72,18300.0,53.5967,53.8236,53.5967,53.761,18300.0
2005-08-18 10:40:00,68.71,68.72,68.36,68.36,5800.0,53.7531,53.761,53.4793,53.4793,5800.0
2005-08-18 10:50:00,68.36,68.36,68.21,68.24,5600.0,53.4793,53.4793,53.362,53.3855,5600.0
2005-08-18 11:00:00,68.22,68.22,68.05,68.11,9800.0,53.3698,53.3698,53.2368,53.2838,9800.0
2005-08-18 11:10:00,68.05,68.19,68.04,68.19,7200.0,53.2368,53.3463,53.229,53.3463,7200.0
2005-08-18 11:20:00,68.15,68.15,68.04,68.07,7900.0,53.3151,53.3151,53.229,53.2525,7900.0
2005-08-18 11:30:00,68.07,68.07,68.01,68.02,5000.0,53.2525,53.2525,53.2055,53.2133,5000.0
2005-08-18 11:40:00,68.02,68.1,68.02,68.06,4900.0,53.2133,53.2759,53.2133,53.2446,4900.0
2005-08-18 11:50:00,68.05,68.17,68.05,68.1,6500.0,53.2368,53.3307,53.2368,53.2759,6500.0
2005-08-18 12:00:00,68.1,68.2,68.1,68.13,6600.0,53.2759,53.3542,53.2759,53.2994,6600.0
2005-08-18 12:10:00,68.13,68.17,68.12,68.17,3300.0,53.2994,53.3307,53.2916,53.3307,3300.0
2005-08-18 12:20:00,68.16,68.35,68.15,68.35,10900.0,53.3229,53.4715,53.3151,53.4715,10900.0
2005-08-18 12:30:00,68.33,68.33,68.19,68.2,1500.0,53.4559,53.4559,53.3463,53.3542,1500.0
2005-08-18 12:40:00,68.19,68.19,68.15,68.16,4900.0,53.3463,53.3463,53.3151,53.3229,4900.0
2005-08-18 12:50:00,68.15,68.19,68.15,68.17,2700.0,53.3151,53.3463,53.3151,53.3307,2700.0
2005-08-18 13:00:00,68.18,68.27,68.18,68.27,5900.0,53.3385,53.4089,53.3385,53.4089,5900.0
2005-08-18 13:10:00,68.23,68.27,68.23,68.27,3100.0,53.3776,53.4089,53.3776,53.4089,3100.0
2005-08-18 13:20:00,68.27,68.45,68.27,68.45,3200.0,53.4089,53.5497,53.4089,53.5497,3200.0
2005-08-18 13:30:00,68.44,68.6,68.4,68.44,10100.0,53.5419,53.6671,53.5106,53.5419,10100.0
2005-08-18 13:40:00,68.44,68.46,68.41,68.43,5200.0,53.5419,53.5576,53.5185,53.5341,5200.0
2005-08-18 13:50:00,68.42,68.48,68.35,68.48,3400.0,53.5263,53.5732,53.4715,53.5732,3400.0
2005-08-18 14:00:00,68.45,68.46,68.34,68.34,5600.0,53.5497,53.5576,53.4637,53.4637,5600.0
2005-08-18 14:10:00,68.35,68.35,68.32,68.32,26200.0,53.4715,53.4715,53.448,53.448,26200.0
2005-08-18 14:20:00,68.32,68.33,68.17,68.2,32000.0,53.448,53.4559,53.3307,53.3542,32000.0
2005-08-18 14:30:00,68.16,68.31,68.16,68.22,7100.0,53.3229,53.4402,53.3229,53.3698,7100.0
2005-08-18 14:40:00,68.18,68.18,67.92,68.0,16700.0,53.3385,53.3385,53.1351,53.1977,16700.0
2005-08-18 14:50:00,68.0,68.0,67.83,67.92,8000.0,53.1977,53.1977,53.0647,53.1351,8000.0
2005-08-18 15:00:00,67.93,67.97,67.88,67.91,8300.0,53.1429,53.1742,53.1038,53.1273,8300.0
2005-08-18 15:10:00,67.93,67.97,67.75,67.82,15800.0,53.1429,53.1742,53.0021,53.0569,15800.0
2005-08-18 15:20:00,67.82,67.89,67.74,67.8,13500.0,53.0569,53.1116,52.9943,53.0412,13500.0
2005-08-18 15:30:00,67.8,67.86,67.71,67.81,25700.0,53.0412,53.0882,52.9708,53.0491,25700.0
2005-08-18 15:40:00,67.81,67.96,67.81,67.96,14600.0,53.0491,53.1664,53.0491,53.1664,14600.0
2005-08-18 15:50:00,67.96,67.99,67.78,67.79,19700.0,53.1664,53.1899,53.0256,53.0334,19700.0
2005-08-19 09:30:00,68.28,68.4,68.05,68.06,24500.0,53.4168,53.5106,53.2368,53.2446,24500.0
2005-08-19 09:40:00,68.06,68.19,67.99,68.0,9900.0,53.2446,53.3463,53.1899,53.1977,9900.0
2005-08-19 09:50:00,68.0,68.0,67.81,67.93,3400.0,53.1977,53.1977,53.0491,53.1429,3400.0
2005-08-19 10:00:00,67.9,68.04,67.83,67.86,5600.0,53.1195,53.229,53.0647,53.0882,5600.0
2005-08-19 10:10:00,67.92,67.95,67.8,67.8,8600.0,53.1351,53.1586,53.0412,53.0412,8600.0
2005-08-19 10:20:00,67.81,68.03,67.81,67.93,11300.0,53.0491,53.2212,53.0491,53.1429,11300.0
2005-08-19 10:30:00,67.93,67.93,67.75,67.8,13100.0,53.1429,53.1429,53.0021,53.0412,13100.0
2005-08-19 10:40:00,67.81,67.81,67.75,67.79,11800.0,53.0491,53.0491,53.0021,53.0334,11800.0
2005-08-19 10:50:00,67.81,67.84,67.73,67.84,7100.0,53.0491,53.0725,52.9865,53.0725,7100.0
2005-08-19 11:00:00,67.84,67.86,67.75,67.75,9300.0,53.0725,53.0882,53.0021,53.0021,9300.0
2005-08-19 11:10:00,67.77,67.86,67.75,67.84,8500.0,53.0178,53.0882,53.0021,53.0725,8500.0
2005-08-19 11:20:00,67.85,67.91,67.85,67.86,4100.0,53.0804,53.1273,53.0804,53.0882,4100.0
2005-08-19 11:30:00,67.85,67.85,67.76,67.78,10000.0,53.0804,53.0804,53.0099,53.0256,10000.0
2005-08-19 11:40:00,67.78,67.8,67.74,67.75,11800.0,53.0256,53.0412,52.9943,53.0021,11800.0
2005-08-19 11:50:00,67.75,67.75,67.67,67.67,4300.0,53.0021,53.0021,52.9395,52.9395,4300.0
2005-08-19 12:00:00,67.65,67.69,67.62,67.67,8500.0,52.9239,52.9552,52.9004,52.9395,8500.0
2005-08-19 12:10:00,67.68,67.68,67.54,67.58,13100.0,52.9474,52.9474,52.8378,52.8691,13100.0
2005-08-19 12:20:00,67.58,67.59,67.37,67.38,14700.0,52.8691,52.877,52.7048,52.7127,14700.0
2005-08-19 12:30:00,67.37,67.37,67.05,67.31,20500.0,52.7048,52.7048,52.4545,52.6579,20500.0
2005-08-19 12:40:00,67.28,67.35,67.18,67.27,6400.0,52.6344,52.6892,52.5562,52.6266,6400.0
2005-08-19 12:50:00,67.27,67.27,67.2,67.23,5500.0,52.6266,52.6266,52.5718,52.5953,5500.0
2005-08-19 13:00:00,67.24,67.35,67.24,67.35,8000.0,52.6031,52.6892,52.6031,52.6892,8000.0
2005-08-19 13:10:00,67.32,67.39,67.27,67.39,9800.0,52.6657,52.7205,52.6266,52.7205,9800.0
2005-08-19 13:20:00,67.39,67.47,67.35,67.36,3900.0,52.7205,52.7831,52.6892,52.697,3900.0
2005-08-19 13:30:00,67.37,67.39,67.35,67.38,5900.0,52.7048,52.7205,52.6892,52.7127,5900.0
2005-08-19 13:40:00,67.36,67.36,67.21,67.34,16100.0,52.697,52.697,52.5797,52.6814,16100.0
2005-08-19 13:50:00,67.33,67.44,67.33,67.43,1700.0,52.6735,52.7596,52.6735,52.7518,1700.0
2005-08-19 14:00:00,67.43,67.51,67.43,67.47,7700.0,52.7518,52.8144,52.7518,52.7831,7700.0
2005-08-19 14:10:00,67.45,67.53,67.43,67.5,8300.0,52.7674,52.83,52.7518,52.8065,8300.0
2005-08-19 14:20:00,67.5,67.55,67.5,67.54,5800.0,52.8065,52.8457,52.8065,52.8378,5800.0
2005-08-19 14:30:00,67.54,67.66,67.54,67.66,13600.0,52.8378,52.9317,52.8378,52.9317,13600.0
2005-08-19 14:40:00,67.65,67.69,67.5,67.5,20300.0,52.9239,52.9552,52.8065,52.8065,20300.0
2005-08-19 14:50:00,67.53,67.59,67.5,67.58,8900.0,52.83,52.877,52.8065,52.8691,8900.0
2005-08-19 15:00:00,67.57,67.59,67.47,67.48,7100.0,52.8613,52.877,52.7831,52.7909,7100.0
2005-08-19 15:10:00,67.48,67.59,67.48,67.57,4100.0,52.7909,52.877,52.7909,52.8613,4100.0
2005-08-19 15:20:00,67.57,67.57,67.5,67.54,3200.0,52.8613,52.8613,52.8065,52.8378,3200.0
2005-08-19 15:30:00,67.54,67.59,67.53,67.59,2900.0,52.8378,52.877,52.83,52.877,2900.0
2005-08-19 15:40:00,67.59,67.67,67.59,67.62,5500.0,52.877,52.9395,52.877,52.9004,5500.0
2005-08-19 15:50:00,67.62,67.62,67.57,67.59,7200.0,52.9004,52.9004,52.8613,52.877,7200.0
2005-08-22 09:30:00,67.8,67.94,67.75,67.94,5300.0,53.0412,53.1508,53.0021,53.1508,5300.0
2005-08-22 09:40:00,67.95,68.32,67.91,68.24,11000.0,53.1586,53.448,53.1273,53.3855,11000.0
2005-08-22 09:50:00,68.18,68.18,67.99,68.06,4000.0,53.3385,53.3385,53.1899,53.2446,4000.0
2005-08-22 10:00:00,68.06,68.11,67.91,67.97,12400.0,53.2446,53.2838,53.1273,53.1742,12400.0
2005-08-22 10:10:00,67.95,67.96,67.89,67.92,4700.0,53.1586,53.1664,53.1116,53.1351,4700.0
2005-08-22 10:20:00,67.91,67.91,67.89,67.9,3300.0,53.1273,53.1273,53.1116,53.1195,3300.0
2005-08-22 10:30:00,67.9,67.9,67.72,67.73,5600.0,53.1195,53.1195,52.9787,52.9865,5600.0
2005-08-22 10:40:00,67.68,67.68,67.55,67.55,6300.0,52.9474,52.9474,52.8457,52.8457,6300.0
2005-08-22 10:50:00,67.55,67.72,67.52,67.72,4500.0,52.8457,52.9787,52.8222,52.9787,4500.0
2005-08-22 11:00:00,67.72,67.74,67.71,67.74,1000.0,52.9787,52.9943,52.9708,52.9943,1000.0
2005-08-22 11:10:00,67.71,67.75,67.67,67.74,3700.0,52.9708,53.0021,52.9395,52.9943,3700.0
2005-08-22 11:20:00,67.75,67.81,67.75,67.79,4200.0,53.0021,53.0491,53.0021,53.0334,4200.0
2005-08-22 11:30:00,67.79,67.81,67.74,67.79,3300.0,53.0334,53.0491,52.9943,53.0334,3300.0
2005-08-22 11:40:00,67.79,67.86,67.78,67.85,7300.0,53.0334,53.0882,53.0256,53.0804,7300.0
2005-08-22 11:50:00,67.84,67.85,67.6,67.61,9500.0,53.0725,53.0804,52.8848,52.8926,9500.0
2005-08-22 12:00:00,67.61,67.64,67.46,67.64,8200.0,52.8926,52.9161,52.7753,52.9161,8200.0
2005-08-22 12:10:00,67.65,67.71,67.52,67.54,13700.0,52.9239,52.9708,52.8222,52.8378,13700.0
2005-08-22 12:20:00,67.54,67.56,67.52,67.54,11100.0,52.8378,52.8535,52.8222,52.8378,11100.0
2005-08-22 12:30:00,67.6,67.6,67.4,67.44,9200.0,52.8848,52.8848,52.7283,52.7596,9200.0
2005-08-22 12:40:00,67.44,67.47,67.36,67.42,5500.0,52.7596,52.7831,52.697,52.744,5500.0
2005-08-22 12:50:00,67.43,67.44,67.35,67.35,2400.0,52.7518,52.7596,52.6892,52.6892,2400.0
2005-08-22 13:00:00,67.36,67.36,67.27,67.3,2400.0,52.697,52.697,52.6266,52.6501,2400.0
2005-08-22 13:10:00,67.29,67.29,67.19,67.25,7300.0,52.6423,52.6423,52.564,52.611,7300.0
2005-08-22 13:20:00,67.27,67.48,67.27,67.45,5100.0,52.6266,52.7909,52.6266,52.7674,5100.0
2005-08-22 13:30:00,67.46,67.47,67.4,67.46,3000.0,52.7753,52.7831,52.7283,52.7753,3000.0
2005-08-22 13:40:00,67.47,67.59,67.45,67.53,5700.0,52.7831,52.877,52.7674,52.83,5700.0
2005-08-22 13:50:00,67.53,67.75,67.52,67.63,10700.0,52.83,53.0021,52.8222,52.9082,10700.0
2005-08-22 14:00:00,67.62,67.78,67.48,67.78,10100.0,52.9004,53.0256,52.7909,53.0256,10100.0
2005-08-22 14:10:00,67.79,67.85,67.66,67.71,11500.0,53.0334,53.0804,52.9317,52.9708,11500.0
2005-08-22 14:20:00,67.7,67.73,67.58,67.58,3900.0,52.963,52.9865,52.8691,52.8691,3900.0
2005-08-22 14:30:00,67.58,67.81,67.53,67.71,8000.0,52.8691,53.0491,52.83,52.9708,8000.0
2005-08-22 14:40:00,67.68,67.81,67.68,67.75,5500.0,52.9474,53.0491,52.9474,53.0021,5500.0
2005-08-22 14:50:00,67.75,67.75,67.46,67.47,6300.0,53.0021,53.0021,52.7753,52.7831,6300.0
2005-08-22 15:00:00,67.48,67.55,67.44,67.53,6300.0,52.7909,52.8457,52.7596,52.83,6300.0
2005-08-22 15:10:00,67.57,67.57,67.38,67.4,7800.0,52.8613,52.8613,52.7127,52.7283,7800.0
2005-08-22 15:20:00,67.4,67.48,67.36,67.44,13400.0,52.7283,52.7909,52.697,52.7596,13400.0
2005-08-22 15:30:00,67.43,67.45,67.41,67.45,9900.0,52.7518,52.7674,52.7361,52.7674,9900.0
2005-08-22 15:40:00,67.45,67.5,67.44,67.48,11300.0,52.7674,52.8065,52.7596,52.7909,11300.0
2005-08-22 15:50:00,67.49,67.56,67.45,67.47,22400.0,52.7987,52.8535,52.7674,52.7831,22400.0
2005-08-23 09:30:00,67.41,67.44,67.36,67.4,4500.0,52.9644,52.988,52.9251,52.9565,4500.0
2005-08-23 09:40:00,67.44,67.44,67.16,67.26,5200.0,52.988,52.988,52.768,52.8465,5200.0
2005-08-23 09:50:00,67.3,67.47,67.25,67.27,5100.0,52.878,53.0115,52.8387,52.8544,5100.0
2005-08-23 10:00:00,67.21,67.42,67.1,67.42,6400.0,52.8073,52.9723,52.7208,52.9723,6400.0
2005-08-23 10:10:00,67.38,67.38,67.29,67.29,4200.0,52.9408,52.9408,52.8701,52.8701,4200.0
2005-08-23 10:20:00,67.27,67.42,67.25,67.33,7000.0,52.8544,52.9723,52.8387,52.9015,7000.0
2005-08-23 10:30:00,67.32,67.39,67.3,67.3,7500.0,52.8937,52.9487,52.878,52.878,7500.0
2005-08-23 10:40:00,67.3,67.31,67.22,67.28,6200.0,52.878,52.8858,52.8151,52.8623,6200.0
2005-08-23 10:50:00,67.26,67.26,67.18,67.2,9900.0,52.8465,52.8465,52.7837,52.7994,9900.0
2005-08-23 11:00:00,67.2,67.2,67.03,67.04,9500.0,52.7994,52.7994,52.6658,52.6737,9500.0
2005-08-23 11:10:00,67.04,67.08,67.02,67.05,5700.0,52.6737,52.7051,52.658,52.6815,5700.0
2005-08-23 11:20:00,67.06,67.09,67.0,67.0,11900.0,52.6894,52.713,52.6423,52.6423,11900.0
2005-08-23 11:30:00,66.99,67.0,66.87,66.98,9100.0,52.6344,52.6423,52.5401,52.6265,9100.0
2005-08-23 11:40:00,66.98,67.1,66.98,67.0,7600.0,52.6265,52.7208,52.6265,52.6423,7600.0
2005-08-23 11:50:00,67.01,67.06,66.99,67.06,2300.0,52.6501,52.6894,52.6344,52.6894,2300.0
2005-08-23 12:00:00,66.99,67.02,66.88,66.88,5400.0,52.6344,52.658,52.548,52.548,5400.0
2005-08-23 12:10:00,66.87,66.88,66.62,66.63,13400.0,52.5401,52.548,52.3437,52.3515,13400.0
2005-08-23 12:20:00,66.63,66.77,66.63,66.77,6500.0,52.3515,52.4615,52.3515,52.4615,6500.0
2005-08-23 12:30:00,66.76,66.79,66.7,66.78,4100.0,52.4537,52.4773,52.4065,52.4694,4100.0
2005-08-23 12:40:00,66.75,66.78,66.73,66.78,2500.0,52.4458,52.4694,52.4301,52.4694,2500.0
2005-08-23 12:50:00,66.81,66.83,66.81,66.82,1000.0,52.493,52.5087,52.493,52.5008,1000.0
2005-08-23 13:00:00,66.82,66.83,66.77,66.77,2900.0,52.5008,52.5087,52.4615,52.4615,2900.0
2005-08-23 13:10:00,66.8,66.8,66.76,66.78,1900.0,52.4851,52.4851,52.4537,52.4694,1900.0
2005-08-23 13:20:00,66.75,66.75,66.71,66.74,1600.0,52.4458,52.4458,52.4144,52.438,1600.0
2005-08-23 13:30:00,66.78,66.89,66.78,66.87,2900.0,52.4694,52.5558,52.4694,52.5401,2900.0
2005-08-23 13:40:00,66.81,67.11,66.81,67.1,4400.0,52.493,52.7287,52.493,52.7208,4400.0
2005-08-23 13:50:00,67.11,67.11,67.06,67.08,3900.0,52.7287,52.7287,52.6894,52.7051,3900.0
2005-08-23 14:00:00,67.06,67.18,67.01,67.18,4100.0,52.6894,52.7837,52.6501,52.7837,4100.0
2005-08-23 14:10:00,67.16,67.29,67.16,67.29,8900.0,52.768,52.8701,52.768,52.8701,8900.0
2005-08-23 14:20:00,67.29,67.47,67.27,67.41,12200.0,52.8701,53.0115,52.8544,52.9644,12200.0
2005-08-23 14:30:00,67.4,67.56,67.36,67.54,11500.0,52.9565,53.0823,52.9251,53.0665,11500.0
2005-08-23 14:40:00,67.54,67.59,67.49,67.53,7300.0,53.0665,53.1058,53.0273,53.0587,7300.0
2005-08-23 14:50:00,67.53,67.53,67.5,67.51,4600.0,53.0587,53.0587,53.0351,53.043,4600.0
2005-08-23 15:00:00,67.51,67.51,67.32,67.32,3000.0,53.043,53.043,52.8937,52.8937,3000.0
2005-08-23 15:10:00,67.31,67.41,67.31,67.32,5800.0,52.8858,52.9644,52.8858,52.8937,5800.0
2005-08-23 15:20:00,67.29,67.43,67.24,67.42,5900.0,52.8701,52.9801,52.8308,52.9723,5900.0
2005-08-23 15:30:00,67.4,67.42,67.3,67.3,9300.0,52.9565,52.9723,52.878,52.878,9300.0
2005-08-23 15:40:00,67.29,67.29,67.05,67.05,15000.0,52.8701,52.8701,52.6815,52.6815,15000.0
2005-08-23 15:50:00,67.05,67.08,66.95,67.07,20400.0,52.6815,52.7051,52.603,52.6973,20400.0
2005-08-24 09:30:00,66.75,66.86,66.65,66.65,15300.0,52.4458,52.5323,52.3673,52.3673,15300.0
2005-08-24 09:40:00,66.6,66.67,66.37,66.46,10000.0,52.328,52.383,52.1473,52.218,10000.0
2005-08-24 09:50:00,66.45,66.45,66.31,66.38,13800.0,52.2101,52.2101,52.1001,52.1551,13800.0
2005-08-24 10:00:00,66.39,67.01,66.39,67.01,47100.0,52.163,52.6501,52.163,52.6501,47100.0
2005-08-24 10:10:00,67.02,67.33,67.01,67.33,17400.0,52.658,52.9015,52.6501,52.9015,17400.0
2005-08-24 10:20:00,67.33,67.42,67.2,67.33,10400.0,52.9015,52.9723,52.7994,52.9015,10400.0
2005-08-24 10:30:00,67.33,67.56,67.33,67.51,9300.0,52.9015,53.0823,52.9015,53.043,9300.0
2005-08-24 10:40:00,67.5,67.55,67.39,67.51,8300.0,53.0351,53.0744,52.9487,53.043,8300.0
2005-08-24 10:50:00,67.5,67.52,67.17,67.18,15300.0,53.0351,53.0508,52.7758,52.7837,15300.0
2005-08-24 11:00:00,67.21,67.37,67.21,67.28,8100.0,52.8073,52.933,52.8073,52.8623,8100.0
2005-08-24 11:10:00,67.29,67.53,67.29,67.53,4900.0,52.8701,53.0587,52.8701,53.0587,4900.0
2005-08-24 11:20:00,67.53,67.65,67.53,67.63,10300.0,53.0587,53.153,53.0587,53.1373,10300.0
2005-08-24 11:30:00,67.62,67.76,67.61,67.76,6500.0,53.1294,53.2394,53.1215,53.2394,6500.0
2005-08-24 11:40:00,67.76,67.92,67.66,67.77,12300.0,53.2394,53.3651,53.1608,53.2472,12300.0
2005-08-24 11:50:00,67.75,67.75,67.55,67.55,4500.0,53.2315,53.2315,53.0744,53.0744,4500.0
2005-08-24 12:00:00,67.56,67.56,67.38,67.39,4500.0,53.0823,53.0823,52.9408,52.9487,4500.0
2005-08-24 12:10:00,67.37,67.65,67.35,67.65,10800.0,52.933,53.153,52.9173,53.153,10800.0
2005-08-24 12:20:00,67.64,67.78,67.64,67.77,4400.0,53.1451,53.2551,53.1451,53.2472,4400.0
2005-08-24 12:30:00,67.78,67.82,67.69,67.7,3500.0,53.2551,53.2865,53.1844,53.1923,3500.0
2005-08-24 12:40:00,67.7,67.76,67.7,67.74,4100.0,53.1923,53.2394,53.1923,53.2237,4100.0
2005-08-24 12:50:00,67.76,67.79,67.69,67.7,6800.0,53.2394,53.263,53.1844,53.1923,6800.0
2005-08-24 13:00:00,67.7,67.7,67.63,67.68,8400.0,53.1923,53.1923,53.1373,53.1765,8400.0
2005-08-24 13:10:00,67.67,67.67,67.57,67.57,3900.0,53.1687,53.1687,53.0901,53.0901,3900.0
2005-08-24 13:20:00,67.53,67.53,67.43,67.44,8800.0,53.0587,53.0587,52.9801,52.988,8800.0
2005-08-24 13:30:00,67.43,67.44,67.38,67.38,5200.0,52.9801,52.988,52.9408,52.9408,5200.0
2005-08-24 13:40:00,67.38,67.38,67.19,67.19,8100.0,52.9408,52.9408,52.7915,52.7915,8100.0
2005-08-24 13:50:00,67.2,67.31,67.18,67.26,8900.0,52.7994,52.8858,52.7837,52.8465,8900.0
2005-08-24 14:00:00,67.26,67.26,67.17,67.25,4900.0,52.8465,52.8465,52.7758,52.8387,4900.0
2005-08-24 14:10:00,67.25,67.28,67.18,67.19,6300.0,52.8387,52.8623,52.7837,52.7915,6300.0
2005-08-24 14:20:00,67.19,67.2,67.13,67.14,6900.0,52.7915,52.7994,52.7444,52.7523,6900.0
2005-08-24 14:30:00,67.13,67.21,67.1,67.21,15800.0,52.7444,52.8073,52.7208,52.8073,15800.0
2005-08-24 14:40:00,67.21,67.23,67.09,67.09,6700.0,52.8073,52.823,52.713,52.713,6700.0
2005-08-24 14:50:00,67.08,67.08,66.95,66.99,12900.0,52.7051,52.7051,52.603,52.6344,12900.0
2005-08-24 15:00:00,66.97,66.97,66.65,66.65,17500.0,52.6187,52.6187,52.3673,52.3673,17500.0
2005-08-24 15:10:00,66.66,66.69,66.44,66.48,18500.0,52.3751,52.3987,52.2023,52.2337,18500.0
2005-08-24 15:20:00,66.48,66.52,66.41,66.41,14400.0,52.2337,52.2651,52.1787,52.1787,14400.0
2005-08-24 15:30:00,66.4,66.5,66.35,66.5,14600.0,52.1708,52.2494,52.1315,52.2494,14600.0
2005-08-24 15:40:00,66.5,66.5,66.27,66.27,22500.0,52.2494,52.2494,52.0687,52.0687,22500.0
2005-08-24 15:50:00,66.27,66.35,66.19,66.31,19100.0,52.0687,52.1315,52.0058,52.1001,19100.0
2005-08-25 09:30:00,66.36,66.74,66.21,66.66,13500.0,52.1394,52.438,52.0215,52.3751,13500.0
2005-08-25 09:40:00,66.65,66.67,66.28,66.42,15600.0,52.3673,52.383,52.0765,52.1865,15600.0
2005-08-25 09:50:00,66.42,66.48,66.05,66.07,14400.0,52.1865,52.2337,51.8958,51.9116,14400.0
2005-08-25 10:00:00,66.07,66.32,66.05,66.31,26500.0,51.9116,52.108,51.8958,52.1001,26500.0
2005-08-25 10:10:00,66.31,66.32,66.15,66.19,9800.0,52.1001,52.108,51.9744,52.0058,9800.0
2005-08-25 10:20:00,66.2,66.2,66.1,66.11,7900.0,52.0137,52.0137,51.9351,51.943,7900.0
2005-08-25 10:30:00,66.11,66.37,66.11,66.25,12200.0,51.943,52.1473,51.943,52.053,12200.0
2005-08-25 10:40:00,66.25,66.34,66.2,66.28,6700.0,52.053,52.1237,52.0137,52.0765,6700.0
2005-08-25 10:50:00,66.3,66.55,66.29,66.47,13000.0,52.0923,52.2887,52.0844,52.2258,13000.0
2005-08-25 11:00:00,66.47,66.62,66.43,66.59,11600.0,52.2258,52.3437,52.1944,52.3201,11600.0
2005-08-25 11:10:00,66.6,66.6,66.51,66.54,5500.0,52.328,52.328,52.2573,52.2808,5500.0
2005-08-25 11:20:00,66.54,66.54,66.5,66.51,13900.0,52.2808,52.2808,52.2494,52.2573,13900.0
2005-08-25 11:30:00,66.51,66.51,66.3,66.3,17100.0,52.2573,52.2573,52.0923,52.0923,17100.0
2005-08-25 11:40:00,66.28,66.28,66.15,66.17,8500.0,52.0765,52.0765,51.9744,51.9901,8500.0
2005-08-25 11:50:00,66.16,66.17,66.1,66.12,7400.0,51.9823,51.9901,51.9351,51.9508,7400.0
2005-08-25 12:00:00,66.12,66.24,66.12,66.24,12100.0,51.9508,52.0451,51.9508,52.0451,12100.0
2005-08-25 12:10:00,66.24,66.29,66.24,66.26,7200.0,52.0451,52.0844,52.0451,52.0608,7200.0
2005-08-25 12:20:00,66.27,66.31,66.22,66.31,7300.0,52.0687,52.1001,52.0294,52.1001,7300.0
2005-08-25 12:30:00,66.32,66.32,66.22,66.26,6500.0,52.108,52.108,52.0294,52.0608,6500.0
2005-08-25 12:40:00,66.26,66.26,66.25,66.25,2800.0,52.0608,52.0608,52.053,52.053,2800.0
2005-08-25 12:50:00,66.26,66.27,66.24,66.24,5900.0,52.0608,52.0687,52.0451,52.0451,5900.0
2005-08-25 13:00:00,66.26,66.28,66.21,66.28,6400.0,52.0608,52.0765,52.0215,52.0765,6400.0
2005-08-25 13:10:00,66.29,66.29,66.17,66.17,4700.0,52.0844,52.0844,51.9901,51.9901,4700.0
2005-08-25 13:20:00,66.17,66.21,66.14,66.21,7500.0,51.9901,52.0215,51.9666,52.0215,7500.0
2005-08-25 13:30:00,66.17,66.26,66.17,66.22,7500.0,51.9901,52.0608,51.9901,52.0294,7500.0
2005-08-25 13:40:00,66.2,66.3,66.2,66.3,5100.0,52.0137,52.0923,52.0137,52.0923,5100.0
2005-08-25 13:50:00,66.3,66.4,66.3,66.4,7800.0,52.0923,52.1708,52.0923,52.1708,7800.0
2005-08-25 14:00:00,66.4,66.5,66.4,66.44,13800.0,52.1708,52.2494,52.1708,52.2023,13800.0
2005-08-25 14:10:00,66.45,66.45,66.41,66.43,4600.0,52.2101,52.2101,52.1787,52.1944,4600.0
2005-08-25 14:20:00,66.43,66.5,66.4,66.5,8700.0,52.1944,52.2494,52.1708,52.2494,8700.0
2005-08-25 14:30:00,66.53,66.61,66.53,66.54,6400.0,52.273,52.3358,52.273,52.2808,6400.0
2005-08-25 14:40:00,66.55,66.62,66.54,66.55,4500.0,52.2887,52.3437,52.2808,52.2887,4500.0
2005-08-25 14:50:00,66.58,66.6,66.53,66.6,7100.0,52.3123,52.328,52.273,52.328,7100.0
2005-08-25 15:00:00,66.6,66.6,66.55,66.56,12500.0,52.328,52.328,52.2887,52.2965,12500.0
2005-08-25 15:10:00,66.57,66.57,66.46,66.46,12600.0,52.3044,52.3044,52.218,52.218,12600.0
2005-08-25 15:20:00,66.46,66.46,66.34,66.34,7000.0,52.218,52.218,52.1237,52.1237,7000.0
2005-08-25 15:30:00,66.34,66.34,66.24,66.27,9900.0,52.1237,52.1237,52.0451,52.0687,9900.0
2005-08-25 15:40:00,66.27,66.27,66.23,66.26,8000.0,52.0687,52.0687,52.0373,52.0608,8000.0
2005-08-25 15:50:00,66.26,66.29,66.23,66.24,12400.0,52.0608,52.0844,52.0373,52.0451,12400.0
2005-08-26 09:30:00,66.3,66.45,66.1,66.3,10000.0,52.0923,52.2101,51.9351,52.0923,10000.0
2005-08-26 09:40:00,66.27,66.27,66.02,66.11,13100.0,52.0687,52.0687,51.8723,51.943,13100.0
2005-08-26 09:50:00,66.06,66.34,66.02,66.21,14000.0,51.9037,52.1237,51.8723,52.0215,14000.0
2005-08-26 10:00:00,66.21,66.21,65.87,65.9,31300.0,52.0215,52.0215,51.7544,51.778,31300.0
2005-08-26 10:10:00,65.84,66.0,65.76,65.8,45200.0,51.7308,51.8566,51.668,51.6994,45200.0
2005-08-26 10:20:00,65.81,65.81,65.59,65.63,8200.0,51.7073,51.7073,51.5344,51.5658,8200.0
2005-08-26 10:30:00,65.71,65.77,65.59,65.7,6900.0,51.6287,51.6758,51.5344,51.6208,6900.0
2005-08-26 10:40:00,65.75,65.75,65.59,65.59,8000.0,51.6601,51.6601,51.5344,51.5344,8000.0
2005-08-26 10:50:00,65.68,65.68,65.56,65.6,3400.0,51.6051,51.6051,51.5108,51.5423,3400.0
2005-08-26 11:00:00,65.6,65.69,65.6,65.61,8200.0,51.5423,51.613,51.5423,51.5501,8200.0
2005-08-26 11:10:00,65.63,65.67,65.59,65.59,3900.0,51.5658,51.5973,51.5344,51.5344,3900.0
2005-08-26 11:20:00,65.59,65.59,65.45,65.45,8800.0,51.5344,51.5344,51.4244,51.4244,8800.0
2005-08-26 11:30:00,65.46,65.51,65.28,65.28,9200.0,51.4323,51.4716,51.2908,51.2908,9200.0
2005-08-26 11:40:00,65.28,65.28,65.13,65.14,9200.0,51.2908,51.2908,51.173,51.1808,9200.0
2005-08-26 11:50:00,65.17,65.17,65.11,65.11,12100.0,51.2044,51.2044,51.1573,51.1573,12100.0
2005-08-26 12:00:00,65.12,65.47,65.12,65.47,9400.0,51.1651,51.4401,51.1651,51.4401,9400.0
2005-08-26 12:10:00,65.47,65.54,65.41,65.52,6200.0,51.4401,51.4951,51.393,51.4794,6200.0
2005-08-26 12:20:00,65.52,65.52,65.41,65.42,3400.0,51.4794,51.4794,51.393,51.4008,3400.0
2005-08-26 12:30:00,65.43,65.5,65.41,65.48,3900.0,51.4087,51.4637,51.393,51.448,3900.0
2005-08-26 12:40:00,65.48,65.48,65.45,65.45,2000.0,51.448,51.448,51.4244,51.4244,2000.0
2005-08-26 12:50:00,65.45,65.45,65.3,65.3,2900.0,51.4244,51.4244,51.3066,51.3066,2900.0
2005-08-26 13:00:00,65.3,65.47,65.3,65.46,7100.0,51.3066,51.4401,51.3066,51.4323,7100.0
2005-08-26 13:10:00,65.46,65.47,65.39,65.39,3300.0,51.4323,51.4401,51.3773,51.3773,3300.0
2005-08-26 13:20:00,65.38,65.38,65.25,65.31,4500.0,51.3694,51.3694,51.2673,51.3144,4500.0
2005-08-26 13:30:00,65.33,65.47,65.33,65.43,3200.0,51.3301,51.4401,51.3301,51.4087,3200.0
2005-08-26 13:40:00,65.43,65.53,65.43,65.53,5800.0,51.4087,51.4873,51.4087,51.4873,5800.0
2005-08-26 13:50:00,65.55,65.6,65.53,65.53,6200.0,51.503,51.5423,51.4873,51.4873,6200.0
2005-08-26 14:00:00,65.55,65.55,65.42,65.43,3400.0,51.503,51.503,51.4008,51.4087,3400.0
2005-08-26 14:10:00,65.42,65.49,65.41,65.48,6900.0,51.4008,51.4558,51.393,51.448,6900.0
2005-08-26 14:20:00,65.49,65.85,65.49,65.85,15500.0,51.4558,51.7387,51.4558,51.7387,15500.0
2005-08-26 14:30:00,65.88,65.91,65.8,65.81,11200.0,51.7623,51.7858,51.6994,51.7073,11200.0
2005-08-26 14:40:00,65.83,65.87,65.79,65.81,6800.0,51.723,51.7544,51.6916,51.7073,6800.0
2005-08-26 14:50:00,65.8,65.91,65.76,65.89,8000.0,51.6994,51.7858,51.668,51.7701,8000.0
2005-08-26 15:00:00,65.89,65.96,65.87,65.94,12800.0,51.7701,51.8251,51.7544,51.8094,12800.0
2005-08-26 15:10:00,65.95,65.95,65.81,65.84,8300.0,51.8173,51.8173,51.7073,51.7308,8300.0
2005-08-26 15:20:00,65.85,65.92,65.84,65.85,6000.0,51.7387,51.7937,51.7308,51.7387,6000.0
2005-08-26 15:30:00,65.86,65.88,65.82,65.82,7300.0,51.7466,51.7623,51.7151,51.7151,7300.0
2005-08-26 15:40:00,65.83,65.88,65.78,65.79,13000.0,51.723,51.7623,51.6837,51.6916,13000.0
2005-08-26 15:50:00,65.8,65.8,65.7,65.72,11300.0,51.6994,51.6994,51.6208,51.6366,11300.0
2005-08-29 09:30:00,65.51,65.51,64.9,65.14,26200.0,51.4716,51.4716,50.9923,51.1808,26200.0
2005-08-29 09:40:00,65.17,65.35,65.02,65.02,8300.0,51.2044,51.3458,51.0866,51.0866,8300.0
2005-08-29 09:50:00,65.02,65.45,64.9,65.45,16200.0,51.0866,51.4244,50.9923,51.4244,16200.0
2005-08-29 10:00:00,65.46,65.85,65.46,65.85,15600.0,51.4323,51.7387,51.4323,51.7387,15600.0
2005-08-29 10:10:00,65.85,66.38,65.85,66.26,16400.0,51.7387,52.1551,51.7387,52.0608,16400.0
2005-08-29 10:20:00,66.23,66.23,65.75,65.75,18400.0,52.0373,52.0373,51.6601,51.6601,18400.0
2005-08-29 10:30:00,65.76,65.76,65.5,65.5,14800.0,51.668,51.668,51.4637,51.4637,14800.0
2005-08-29 10:40:00,65.46,65.55,65.32,65.55,8800.0,51.4323,51.503,51.3223,51.503,8800.0
2005-08-29 10:50:00,65.54,65.54,65.32,65.33,4600.0,51.4951,51.4951,51.3223,51.3301,4600.0
2005-08-29 11:00:00,65.32,65.47,65.31,65.47,4200.0,51.3223,51.4401,51.3144,51.4401,4200.0
2005-08-29 11:10:00,65.48,65.52,65.45,65.49,4300.0,51.448,51.4794,51.4244,51.4558,4300.0
2005-08-29 11:20:00,65.48,65.48,65.45,65.46,1300.0,51.448,51.448,51.4244,51.4323,1300.0
2005-08-29 11:30:00,65.45,65.46,65.25,65.39,3800.0,51.4244,51.4323,51.2673,51.3773,3800.0
2005-08-29 11:40:00,65.33,65.35,65.28,65.29,2800.0,51.3301,51.3458,51.2908,51.2987,2800.0
2005-08-29 11:50:00,65.29,65.42,65.29,65.32,2200.0,51.2987,51.4008,51.2987,51.3223,2200.0
2005-08-29 12:00:00,65.33,65.33,65.3,65.3,4000.0,51.3301,51.3301,51.3066,51.3066,4000.0
2005-08-29 12:10:00,65.3,65.38,65.3,65.37,8100.0,51.3066,51.3694,51.3066,51.3616,8100.0
2005-08-29 12:20:00,65.37,65.37,65.35,65.36,1900.0,51.3616,51.3616,51.3458,51.3537,1900.0
2005-08-29 12:30:00,65.41,65.42,65.31,65.31,4300.0,51.393,51.4008,51.3144,51.3144,4300.0
2005-08-29 12:40:00,65.31,65.39,65.3,65.36,3300.0,51.3144,51.3773,51.3066,51.3537,3300.0
2005-08-29 12:50:00,65.38,65.44,65.37,65.39,2100.0,51.3694,51.4166,51.3616,51.3773,2100.0
2005-08-29 13:00:00,65.45,65.75,65.45,65.69,13700.0,51.4244,51.6601,51.4244,51.613,13700.0
2005-08-29 13:10:00,65.69,65.85,65.66,65.83,4100.0,51.613,51.7387,51.5894,51.723,4100.0
2005-08-29 13:20:00,65.83,65.87,65.75,65.75,5400.0,51.723,51.7544,51.6601,51.6601,5400.0
2005-08-29 13:30:00,65.75,65.76,65.69,65.75,3900.0,51.6601,51.668,51.613,51.6601,3900.0
2005-08-29 13:40:00,65.76,65.9,65.76,65.89,5300.0,51.668,51.778,51.668,51.7701,5300.0
2005-08-29 13:50:00,65.89,65.93,65.89,65.91,7300.0,51.7701,51.8016,51.7701,51.7858,7300.0
2005-08-29 14:00:00,65.87,65.87,65.7,65.72,5200.0,51.7544,51.7544,51.6208,51.6366,5200.0
2005-08-29 14:10:00,65.72,65.74,65.62,65.62,5100.0,51.6366,51.6523,51.558,51.558,5100.0
2005-08-29 14:20:00,65.62,65.63,65.55,65.58,8600.0,51.558,51.5658,51.503,51.5266,8600.0
2005-08-29 14:30:00,65.59,65.64,65.54,65.56,6600.0,51.5344,51.5737,51.4951,51.5108,6600.0
2005-08-29 14:40:00,65.54,65.68,65.53,65.64,8400.0,51.4951,51.6051,51.4873,51.5737,8400.0
2005-08-29 14:50:00,65.59,65.66,65.53,65.6,5300.0,51.5344,51.5894,51.4873,51.5423,5300.0
2005-08-29 15:00:00,65.58,65.77,65.54,65.67,15700.0,51.5266,51.6758,51.4951,51.5973,15700.0
2005-08-29 15:10:00,65.66,65.73,65.66,65.67,5700.0,51.5894,51.6444,51.5894,51.5973,5700.0
2005-08-29 15:20:00,65.67,65.7,65.61,65.69,12600.0,51.5973,51.6208,51.5501,51.613,12600.0
2005-08-29 15:30:00,65.7,65.74,65.64,65.73,18000.0,51.6208,51.6523,51.5737,51.6444,18000.0
2005-08-29 15:40:00,65.73,65.84,65.73,65.78,16100.0,51.6444,51.7308,51.6444,51.6837,16100.0
2005-08-29 15:50:00,65.79,65.88,65.78,65.87,25700.0,51.6916,51.7623,51.6837,51.7544,25700.0
2005-08-30 09:30:00,65.56,65.61,65.32,65.55,12200.0,51.5108,51.5501,51.3223,51.503,12200.0
2005-08-30 09:40:00,65.52,65.75,65.4,65.61,19200.0,51.4794,51.6601,51.3851,51.5501,19200.0
2005-08-30 09:50:00,65.61,65.74,65.46,65.52,16300.0,51.5501,51.6523,51.4323,51.4794,16300.0
2005-08-30 10:00:00,65.51,65.76,65.41,65.51,15200.0,51.4716,51.668,51.393,51.4716,15200.0
2005-08-30 10:10:00,65.55,65.9,65.48,65.81,8500.0,51.503,51.778,51.448,51.7073,8500.0
2005-08-30 10:20:00,65.87,65.97,65.74,65.75,8400.0,51.7544,51.833,51.6523,51.6601,8400.0
2005-08-30 10:30:00,65.75,65.8,65.62,65.75,10800.0,51.6601,51.6994,51.558,51.6601,10800.0
2005-08-30 10:40:00,65.68,65.76,65.52,65.6,17400.0,51.6051,51.668,51.4794,51.5423,17400.0
2005-08-30 10:50:00,65.6,65.66,65.53,65.6,9000.0,51.5423,51.5894,51.4873,51.5423,9000.0
2005-08-30 11:00:00,65.64,65.64,65.49,65.49,9800.0,51.5737,51.5737,51.4558,51.4558,9800.0
2005-08-30 11:10:00,65.49,65.51,65.38,65.46,6800.0,51.4558,51.4716,51.3694,51.4323,6800.0
2005-08-30 11:20:00,65.4,65.43,65.39,65.39,4900.0,51.3851,51.4087,51.3773,51.3773,4900.0
2005-08-30 11:30:00,65.4,65.45,65.29,65.29,8100.0,51.3851,51.4244,51.2987,51.2987,8100.0
2005-08-30 11:40:00,65.3,65.34,65.28,65.3,4200.0,51.3066,51.338,51.2908,51.3066,4200.0
2005-08-30 11:50:00,65.33,65.33,65.26,65.33,5300.0,51.3301,51.3301,51.2751,51.3301,5300.0
2005-08-30 12:00:00,65.31,65.44,65.28,65.39,10200.0,51.3144,51.4166,51.2908,51.3773,10200.0
2005-08-30 12:10:00,65.39,65.44,65.28,65.38,8500.0,51.3773,51.4166,51.2908,51.3694,8500.0
2005-08-30 12:20:00,65.39,65.45,65.29,65.29,17300.0,51.3773,51.4244,51.2987,51.2987,17300.0
2005-08-30 12:30:00,65.3,65.37,65.28,65.31,3400.0,51.3066,51.3616,51.2908,51.3144,3400.0
2005-08-30 12:40:00,65.35,65.4,65.25,65.4,7200.0,51.3458,51.3851,51.2673,51.3851,7200.0
2005-08-30 12:50:00,65.36,65.39,65.31,65.34,7200.0,51.3537,51.3773,51.3144,51.338,7200.0
2005-08-30 13:00:00,65.34,65.38,65.27,65.27,8900.0,51.338,51.3694,51.283,51.283,8900.0
2005-08-30 13:10:00,65.28,65.37,65.28,65.3,9300.0,51.2908,51.3616,51.2908,51.3066,9300.0
2005-08-30 13:20:00,65.36,65.36,65.23,65.24,6700.0,51.3537,51.3537,51.2516,51.2594,6700.0
2005-08-30 13:30:00,65.24,65.28,65.13,65.28,22200.0,51.2594,51.2908,51.173,51.2908,22200.0
2005-08-30 13:40:00,65.28,65.35,65.27,65.3,8600.0,51.2908,51.3458,51.283,51.3066,8600.0
2005-08-30 13:50:00,65.3,65.36,65.3,65.36,22500.0,51.3066,51.3537,51.3066,51.3537,22500.0
2005-08-30 14:00:00,65.32,65.32,65.17,65.28,15800.0,51.3223,51.3223,51.2044,51.2908,15800.0
2005-08-30 14:10:00,65.3,65.3,65.16,65.24,6100.0,51.3066,51.3066,51.1966,51.2594,6100.0
2005-08-30 14:20:00,65.24,65.32,65.23,65.27,10700.0,51.2594,51.3223,51.2516,51.283,10700.0
2005-08-30 14:30:00,65.3,65.33,65.24,65.27,5300.0,51.3066,51.3301,51.2594,51.283,5300.0
2005-08-30 14:40:00,65.3,65.35,65.26,65.28,16500.0,51.3066,51.3458,51.2751,51.2908,16500.0
2005-08-30 14:50:00,65.29,65.29,65.05,65.07,5900.0,51.2987,51.2987,51.1101,51.1258,5900.0
2005-08-30 15:00:00,65.05,65.24,65.02,65.24,5600.0,51.1101,51.2594,51.0866,51.2594,5600.0
2005-08-30 15:10:00,65.25,65.3,65.19,65.3,6000.0,51.2673,51.3066,51.2201,51.3066,6000.0
2005-08-30 15:20:00,65.35,65.37,65.26,65.27,3100.0,51.3458,51.3616,51.2751,51.283,3100.0
2005-08-30 15:30:00,65.27,65.59,65.27,65.59,13500.0,51.283,51.5344,51.283,51.5344,13500.0
2005-08-30 15:40:00,65.5,65.6,65.33,65.34,44400.0,51.4637,51.5423,51.3301,51.338,44400.0
2005-08-30 15:50:00,65.35,65.37,65.32,65.37,35700.0,51.3458,51.3616,51.3223,51.3616,35700.0
2005-08-31 09:30:00,65.41,65.75,65.41,65.7,20700.0,51.393,51.6601,51.393,51.6208,20700.0
2005-08-31 09:40:00,65.75,66.46,65.71,66.46,38000.0,51.6601,52.218,51.6287,52.218,38000.0
2005-08-31 09:50:00,66.46,66.87,66.4,66.87,60400.0,52.218,52.5401,52.1708,52.5401,60400.0
2005-08-31 10:00:00,66.79,67.15,66.75,66.79,38500.0,52.4773,52.7601,52.4458,52.4773,38500.0
2005-08-31 10:10:00,66.91,67.47,66.79,67.44,14100.0,52.5715,53.0115,52.4773,52.988,14100.0
2005-08-31 10:20:00,67.44,67.84,67.44,67.84,25300.0,52.988,53.3022,52.988,53.3022,25300.0
2005-08-31 10:30:00,67.84,68.6,67.82,68.57,54700.0,53.3022,53.8994,53.2865,53.8758,54700.0
2005-08-31 10:40:00,68.57,68.9,68.57,68.68,52500.0,53.8758,54.1351,53.8758,53.9622,52500.0
2005-08-31 10:50:00,68.68,68.91,68.68,68.86,45600.0,53.9622,54.143,53.9622,54.1037,45600.0
2005-08-31 11:00:00,68.85,68.9,68.83,68.87,47400.0,54.0958,54.1351,54.0801,54.1115,47400.0
2005-08-31 11:10:00,68.86,69.14,68.86,69.12,40900.0,54.1037,54.3237,54.1037,54.308,40900.0
2005-08-31 11:20:00,69.18,69.35,69.15,69.15,45000.0,54.3551,54.4887,54.3315,54.3315,45000.0
2005-08-31 11:30:00,69.16,69.96,69.15,69.89,55900.0,54.3394,54.9679,54.3315,54.9129,55900.0
2005-08-31 11:40:00,69.88,69.95,69.74,69.95,68800.0,54.9051,54.9601,54.7951,54.9601,68800.0
2005-08-31 11:50:00,69.95,70.44,69.95,70.44,33700.0,54.9601,55.3451,54.9601,55.3451,33700.0
2005-08-31 12:00:00,70.44,70.44,70.24,70.27,25000.0,55.3451,55.3451,55.1879,55.2115,25000.0
2005-08-31 12:10:00,70.26,70.38,70.23,70.28,33900.0,55.2037,55.2979,55.1801,55.2194,33900.0
2005-08-31 12:20:00,70.26,70.27,70.18,70.18,29600.0,55.2037,55.2115,55.1408,55.1408,29600.0
2005-08-31 12:30:00,70.18,70.46,70.14,70.43,53900.0,55.1408,55.3608,55.1094,55.3372,53900.0
2005-08-31 12:40:00,70.4,70.88,70.31,70.82,86100.0,55.3137,55.6908,55.2429,55.6437,86100.0
2005-08-31 12:50:00,70.82,70.94,70.7,70.94,29600.0,55.6437,55.7379,55.5494,55.7379,29600.0
2005-08-31 13:00:00,70.87,70.99,70.87,70.99,22800.0,55.6829,55.7772,55.6829,55.7772,22800.0
2005-08-31 13:10:00,71.0,71.41,70.99,71.38,48600.0,55.7851,56.1072,55.7772,56.0836,48600.0
2005-08-31 13:20:00,71.37,71.38,71.22,71.3,30000.0,56.0758,56.0836,55.9579,56.0208,30000.0
2005-08-31 13:30:00,71.3,71.39,71.27,71.36,34700.0,56.0208,56.0915,55.9972,56.0679,34700.0
2005-08-31 13:40:00,71.4,71.88,71.4,71.86,39800.0,56.0994,56.4765,56.0994,56.4608,39800.0
2005-08-31 13:50:00,71.85,72.29,71.73,72.1,91300.0,56.4529,56.7986,56.3586,56.6494,91300.0
2005-08-31 14:00:00,72.1,72.1,71.67,71.7,23200.0,56.6494,56.6494,56.3115,56.3351,23200.0
2005-08-31 14:10:00,71.7,71.91,71.68,71.79,40400.0,56.3351,56.5001,56.3194,56.4058,40400.0
2005-08-31 14:20:00,71.79,72.26,71.79,72.12,42200.0,56.4058,56.7751,56.4058,56.6651,42200.0
2005-08-31 14:30:00,72.11,72.22,71.87,71.91,42200.0,56.6572,56.7436,56.4686,56.5001,42200.0
2005-08-31 14:40:00,71.95,72.06,71.82,71.92,66900.0,56.5315,56.6179,56.4294,56.5079,66900.0
2005-08-31 14:50:00,71.9,72.04,71.83,71.99,44000.0,56.4922,56.6022,56.4372,56.5629,44000.0
2005-08-31 15:00:00,71.99,71.99,71.55,71.56,66100.0,56.5629,56.5629,56.2172,56.2251,66100.0
2005-08-31 15:10:00,71.56,71.58,71.37,71.46,106300.0,56.2251,56.2408,56.0758,56.1465,106300.0
2005-08-31 15:20:00,71.5,71.59,71.39,71.56,34200.0,56.1779,56.2486,56.0915,56.2251,34200.0
2005-08-31 15:30:00,71.56,71.8,71.53,71.68,43000.0,56.2251,56.4136,56.2015,56.3194,43000.0
2005-08-31 15:40:00,71.67,71.8,71.64,71.65,61900.0,56.3115,56.4136,56.2879,56.2958,61900.0
2005-08-31 15:50:00,71.65,71.85,71.6,71.83,90900.0,56.2958,56.4529,56.2565,56.4372,90900.0
2005-09-01 09:30:00,72.0,72.04,71.62,71.76,78200.0,56.5708,56.6022,56.2722,56.3822,78200.0
2005-09-01 09:40:00,71.78,72.45,71.76,71.79,64000.0,56.3979,56.9244,56.3822,56.4058,64000.0
2005-09-01 09:50:00,71.79,71.8,71.21,71.42,42700.0,56.4058,56.4136,55.9501,56.1151,42700.0
2005-09-01 10:00:00,71.46,71.6,71.14,71.15,76400.0,56.1465,56.2565,55.8951,55.9029,76400.0
2005-09-01 10:10:00,71.22,71.3,70.91,70.91,59400.0,55.9579,56.0208,55.7144,55.7144,59400.0
2005-09-01 10:20:00,70.97,71.03,70.87,70.98,41300.0,55.7615,55.8086,55.6829,55.7694,41300.0
2005-09-01 10:30:00,71.06,71.06,70.81,70.99,80800.0,55.8322,55.8322,55.6358,55.7772,80800.0
2005-09-01 10:40:00,71.0,71.0,70.9,70.95,27500.0,55.7851,55.7851,55.7065,55.7458,27500.0
2005-09-01 10:50:00,70.91,70.91,70.7,70.77,24900.0,55.7144,55.7144,55.5494,55.6044,24900.0
2005-09-01 11:00:00,70.77,70.96,70.76,70.89,28000.0,55.6044,55.7536,55.5965,55.6987,28000.0
2005-09-01 11:10:00,70.88,71.32,70.88,71.25,28700.0,55.6908,56.0365,55.6908,55.9815,28700.0
2005-09-01 11:20:00,71.27,71.45,71.23,71.29,23500.0,55.9972,56.1386,55.9658,56.0129,23500.0
2005-09-01 11:30:00,71.29,71.59,71.25,71.59,21500.0,56.0129,56.2486,55.9815,56.2486,21500.0
2005-09-01 11:40:00,71.59,71.9,71.59,71.74,49500.0,56.2486,56.4922,56.2486,56.3665,49500.0
2005-09-01 11:50:00,71.74,71.75,71.5,71.51,42100.0,56.3665,56.3744,56.1779,56.1858,42100.0
2005-09-01 12:00:00,71.54,71.55,71.31,71.36,21000.0,56.2094,56.2172,56.0286,56.0679,21000.0
2005-09-01 12:10:00,71.36,71.41,71.03,71.31,32500.0,56.0679,56.1072,55.8086,56.0286,32500.0
2005-09-01 12:20:00,71.31,71.38,71.24,71.32,8100.0,56.0286,56.0836,55.9736,56.0365,8100.0
2005-09-01 12:30:00,71.35,71.37,71.16,71.2,10600.0,56.0601,56.0758,55.9108,55.9422,10600.0
2005-09-01 12:40:00,71.22,71.25,71.16,71.24,9700.0,55.9579,55.9815,55.9108,55.9736,9700.0
2005-09-01 12:50:00,71.24,71.25,71.07,71.16,16300.0,55.9736,55.9815,55.8401,55.9108,16300.0
2005-09-01 13:00:00,71.14,71.16,71.07,71.1,14200.0,55.8951,55.9108,55.8401,55.8636,14200.0
2005-09-01 13:10:00,71.1,71.11,71.01,71.05,6400.0,55.8636,55.8715,55.7929,55.8244,6400.0
2005-09-01 13:20:00,71.05,71.05,70.85,70.89,15900.0,55.8244,55.8244,55.6672,55.6987,15900.0
2005-09-01 13:30:00,70.89,70.89,70.79,70.8,20900.0,55.6987,55.6987,55.6201,55.6279,20900.0
2005-09-01 13:40:00,70.79,70.8,70.64,70.72,21000.0,55.6201,55.6279,55.5022,55.5651,21000.0
2005-09-01 13:50:00,70.7,70.84,70.65,70.76,23700.0,55.5494,55.6594,55.5101,55.5965,23700.0
2005-09-01 14:00:00,70.76,70.78,70.4,70.45,33900.0,55.5965,55.6122,55.3137,55.3529,33900.0
2005-09-01 14:10:00,70.45,70.5,70.34,70.35,24600.0,55.3529,55.3922,55.2665,55.2744,24600.0
2005-09-01 14:20:00,70.35,70.45,70.33,70.37,27100.0,55.2744,55.3529,55.2587,55.2901,27100.0
2005-09-01 14:30:00,70.37,70.43,70.35,70.39,48500.0,55.2901,55.3372,55.2744,55.3058,48500.0
2005-09-01 14:40:00,70.39,70.44,70.31,70.31,31600.0,55.3058,55.3451,55.2429,55.2429,31600.0
2005-09-01 14:50:00,70.3,70.33,70.17,70.24,26200.0,55.2351,55.2587,55.1329,55.1879,26200.0
2005-09-01 15:00:00,70.2,70.26,70.13,70.2,22200.0,55.1565,55.2037,55.1015,55.1565,22200.0
2005-09-01 15:10:00,70.22,70.3,70.15,70.22,14200.0,55.1722,55.2351,55.1172,55.1722,14200.0
2005-09-01 15:20:00,70.24,70.29,70.21,70.21,14800.0,55.1879,55.2272,55.1644,55.1644,14800.0
2005-09-01 15:30:00,70.21,70.21,70.13,70.14,32800.0,55.1644,55.1644,55.1015,55.1094,32800.0
2005-09-01 15:40:00,70.14,70.23,70.11,70.22,49800.0,55.1094,55.1801,55.0858,55.1722,49800.0
2005-09-01 15:50:00,70.22,70.27,70.2,70.22,58900.0,55.1722,55.2115,55.1565,55.1722,58900.0
2005-09-02 09:30:00,70.45,70.56,70.39,70.56,13000.0,55.3529,55.4394,55.3058,55.4394,13000.0
2005-09-02 09:40:00,70.53,70.53,69.92,69.97,14100.0,55.4158,55.4158,54.9365,54.9758,14100.0
2005-09-02 09:50:00,69.97,70.09,69.87,70.09,24600.0,54.9758,55.0701,54.8972,55.0701,24600.0
2005-09-02 10:00:00,70.08,70.08,69.95,69.95,22900.0,55.0622,55.0622,54.9601,54.9601,22900.0
2005-09-02 10:10:00,69.93,69.97,69.88,69.91,16700.0,54.9444,54.9758,54.9051,54.9287,16700.0
2005-09-02 10:20:00,69.91,69.98,69.87,69.92,21400.0,54.9287,54.9837,54.8972,54.9365,21400.0
2005-09-02 10:30:00,69.92,69.94,69.7,69.86,20200.0,54.9365,54.9522,54.7637,54.8894,20200.0
2005-09-02 10:40:00,69.86,69.93,69.77,69.81,9000.0,54.8894,54.9444,54.8187,54.8501,9000.0
2005-09-02 10:50:00,69.81,70.0,69.81,69.95,15200.0,54.8501,54.9994,54.8501,54.9601,15200.0
2005-09-02 11:00:00,69.93,70.0,69.85,69.85,9100.0,54.9444,54.9994,54.8815,54.8815,9100.0
2005-09-02 11:10:00,69.85,70.0,69.83,69.92,7000.0,54.8815,54.9994,54.8658,54.9365,7000.0
2005-09-02 11:20:00,69.95,70.1,69.95,70.0,35100.0,54.9601,55.0779,54.9601,54.9994,35100.0
2005-09-02 11:30:00,69.99,69.99,69.85,69.96,11500.0,54.9915,54.9915,54.8815,54.9679,11500.0
2005-09-02 11:40:00,69.95,69.97,69.9,69.93,5700.0,54.9601,54.9758,54.9208,54.9444,5700.0
2005-09-02 11:50:00,69.95,70.05,69.88,70.05,13300.0,54.9601,55.0387,54.9051,55.0387,13300.0
2005-09-02 12:00:00,70.04,70.08,69.9,70.02,13200.0,55.0308,55.0622,54.9208,55.0151,13200.0
2005-09-02 12:10:00,70.03,70.03,69.97,70.0,10000.0,55.0229,55.0229,54.9758,54.9994,10000.0
2005-09-02 12:20:00,70.0,70.09,70.0,70.08,11600.0,54.9994,55.0701,54.9994,55.0622,11600.0
2005-09-02 12:30:00,70.09,70.1,69.99,70.09,12100.0,55.0701,55.0779,54.9915,55.0701,12100.0
2005-09-02 12:40:00,70.1,70.15,70.08,70.15,21000.0,55.0779,55.1172,55.0622,55.1172,21000.0
2005-09-02 12:50:00,70.15,70.19,70.15,70.19,27900.0,55.1172,55.1487,55.1172,55.1487,27900.0
2005-09-02 13:00:00,70.18,70.2,70.17,70.19,15300.0,55.1408,55.1565,55.1329,55.1487,15300.0
2005-09-02 13:10:00,70.18,70.19,70.1,70.15,2700.0,55.1408,55.1487,55.0779,55.1172,2700.0
2005-09-02 13:20:00,70.15,70.19,70.11,70.19,12100.0,55.1172,55.1487,55.0858,55.1487,12100.0
2005-09-02 13:30:00,70.17,70.19,70.12,70.13,4200.0,55.1329,55.1487,55.0937,55.1015,4200.0
2005-09-02 13:40:00,70.15,70.24,70.13,70.23,13200.0,55.1172,55.1879,55.1015,55.1801,13200.0
2005-09-02 13:50:00,70.23,70.46,70.21,70.41,18000.0,55.1801,55.3608,55.1644,55.3215,18000.0
2005-09-02 14:00:00,70.38,70.4,70.29,70.29,6200.0,55.2979,55.3137,55.2272,55.2272,6200.0
2005-09-02 14:10:00,70.28,70.32,70.23,70.32,5700.0,55.2194,55.2508,55.1801,55.2508,5700.0
2005-09-02 14:20:00,70.32,70.36,70.27,70.31,7000.0,55.2508,55.2822,55.2115,55.2429,7000.0
2005-09-02 14:30:00,70.31,70.32,70.2,70.2,5300.0,55.2429,55.2508,55.1565,55.1565,5300.0
2005-09-02 14:40:00,70.19,70.22,70.16,70.17,11100.0,55.1487,55.1722,55.1251,55.1329,11100.0
2005-09-02 14:50:00,70.16,70.16,70.14,70.15,2800.0,55.1251,55.1251,55.1094,55.1172,2800.0
2005-09-02 15:00:00,70.15,70.18,70.15,70.15,2700.0,55.1172,55.1408,55.1172,55.1172,2700.0
2005-09-02 15:10:00,70.15,70.15,70.02,70.03,5600.0,55.1172,55.1172,55.0151,55.0229,5600.0
2005-09-02 15:20:00,70.03,70.1,70.03,70.08,6800.0,55.0229,55.0779,55.0229,55.0622,6800.0
2005-09-02 15:30:00,70.09,70.09,70.0,70.03,7900.0,55.0701,55.0701,54.9994,55.0229,7900.0
2005-09-02 15:40:00,70.03,70.04,69.99,70.01,12500.0,55.0229,55.0308,54.9915,55.0072,12500.0
2005-09-02 15:50:00,70.01,70.04,69.95,70.0,16500.0,55.0072,55.0308,54.9601,54.9994,16500.0
2005-09-06 09:30:00,70.65,70.9,70.65,70.67,34200.0,55.5101,55.7065,55.5101,55.5258,34200.0
2005-09-06 09:40:00,70.7,71.2,70.6,70.9,36900.0,55.5494,55.9422,55.4708,55.7065,36900.0
2005-09-06 09:50:00,70.89,70.94,70.7,70.75,23900.0,55.6987,55.7379,55.5494,55.5887,23900.0
2005-09-06 10:00:00,70.76,71.18,70.76,71.13,24900.0,55.5965,55.9265,55.5965,55.8872,24900.0
2005-09-06 10:10:00,71.18,71.3,70.89,70.98,18000.0,55.9265,56.0208,55.6987,55.7694,18000.0
2005-09-06 10:20:00,70.97,70.97,70.84,70.88,16000.0,55.7615,55.7615,55.6594,55.6908,16000.0
2005-09-06 10:30:00,70.86,70.92,70.82,70.82,10500.0,55.6751,55.7222,55.6437,55.6437,10500.0
2005-09-06 10:40:00,70.83,70.86,70.67,70.71,16500.0,55.6515,55.6751,55.5258,55.5572,16500.0
2005-09-06 10:50:00,70.7,70.7,70.44,70.5,8800.0,55.5494,55.5494,55.3451,55.3922,8800.0
2005-09-06 11:00:00,70.5,70.85,70.5,70.77,13100.0,55.3922,55.6672,55.3922,55.6044,13100.0
2005-09-06 11:10:00,70.77,70.78,70.67,70.72,15600.0,55.6044,55.6122,55.5258,55.5651,15600.0
2005-09-06 11:20:00,70.7,70.91,70.7,70.91,13400.0,55.5494,55.7144,55.5494,55.7144,13400.0
2005-09-06 11:30:00,70.9,70.9,70.86,70.86,6200.0,55.7065,55.7065,55.6751,55.6751,6200.0
2005-09-06 11:40:00,70.86,70.86,70.72,70.8,9300.0,55.6751,55.6751,55.5651,55.6279,9300.0
2005-09-06 11:50:00,70.79,70.8,70.72,70.72,3800.0,55.6201,55.6279,55.5651,55.5651,3800.0
2005-09-06 12:00:00,70.73,70.79,70.68,70.72,4900.0,55.5729,55.6201,55.5337,55.5651,4900.0
2005-09-06 12:10:00,70.71,70.8,70.65,70.76,5400.0,55.5572,55.6279,55.5101,55.5965,5400.0
2005-09-06 12:20:00,70.78,70.8,70.74,70.78,5800.0,55.6122,55.6279,55.5808,55.6122,5800.0
2005-09-06 12:30:00,70.79,70.79,70.69,70.69,4100.0,55.6201,55.6201,55.5415,55.5415,4100.0
2005-09-06 12:40:00,70.7,70.75,70.62,70.75,5800.0,55.5494,55.5887,55.4865,55.5887,5800.0
2005-09-06 12:50:00,70.7,70.76,70.65,70.76,6000.0,55.5494,55.5965,55.5101,55.5965,6000.0
2005-09-06 13:00:00,70.77,70.82,70.76,70.76,4900.0,55.6044,55.6437,55.5965,55.5965,4900.0
2005-09-06 13:10:00,70.77,70.77,70.73,70.76,4900.0,55.6044,55.6044,55.5729,55.5965,4900.0
2005-09-06 13:20:00,70.76,70.79,70.75,70.79,3000.0,55.5965,55.6201,55.5887,55.6201,3000.0
2005-09-06 13:30:00,70.79,70.79,70.68,70.72,5500.0,55.6201,55.6201,55.5337,55.5651,5500.0
2005-09-06 13:40:00,70.73,70.73,70.66,70.69,6400.0,55.5729,55.5729,55.5179,55.5415,6400.0
2005-09-06 13:50:00,70.66,70.8,70.65,70.75,12200.0,55.5179,55.6279,55.5101,55.5887,12200.0
2005-09-06 14:00:00,70.74,70.84,70.7,70.75,12000.0,55.5808,55.6594,55.5494,55.5887,12000.0
2005-09-06 14:10:00,70.75,70.75,70.63,70.64,8400.0,55.5887,55.5887,55.4944,55.5022,8400.0
2005-09-06 14:20:00,70.63,70.7,70.61,70.63,9600.0,55.4944,55.5494,55.4787,55.4944,9600.0
2005-09-06 14:30:00,70.65,70.65,70.62,70.63,5400.0,55.5101,55.5101,55.4865,55.4944,5400.0
2005-09-06 14:40:00,70.63,70.69,70.6,70.66,8700.0,55.4944,55.5415,55.4708,55.5179,8700.0
2005-09-06 14:50:00,70.68,70.78,70.67,70.74,7100.0,55.5337,55.6122,55.5258,55.5808,7100.0
2005-09-06 15:00:00,70.79,70.83,70.69,70.77,5400.0,55.6201,55.6515,55.5415,55.6044,5400.0
2005-09-06 15:10:00,70.79,70.83,70.78,70.83,18300.0,55.6201,55.6515,55.6122,55.6515,18300.0
2005-09-06 15:20:00,70.83,70.84,70.74,70.74,16800.0,55.6515,55.6594,55.5808,55.5808,16800.0
2005-09-06 15:30:00,70.74,70.84,70.7,70.72,15400.0,55.5808,55.6594,55.5494,55.5651,15400.0
2005-09-06 15:40:00,70.74,70.8,70.73,70.77,17700.0,55.5808,55.6279,55.5729,55.6044,17700.0
2005-09-06 15:50:00,70.77,70.81,70.76,70.8,32000.0,55.6044,55.6358,55.5965,55.6279,32000.0
2005-09-07 09:30:00,70.87,70.87,70.6,70.61,13400.0,55.6829,55.6829,55.4708,55.4787,13400.0
2005-09-07 09:40:00,70.6,70.95,70.55,70.95,9400.0,55.4708,55.7458,55.4315,55.7458,9400.0
2005-09-07 09:50:00,70.95,70.95,70.55,70.59,19800.0,55.7458,55.7458,55.4315,55.4629,19800.0
2005-09-07 10:00:00,70.56,70.59,70.15,70.22,15900.0,55.4394,55.4629,55.1172,55.1722,15900.0
2005-09-07 10:10:00,70.25,70.3,70.15,70.16,11600.0,55.1958,55.2351,55.1172,55.1251,11600.0
2005-09-07 10:20:00,70.17,70.25,70.15,70.21,13100.0,55.1329,55.1958,55.1172,55.1644,13100.0
2005-09-07 10:30:00,70.2,70.35,70.02,70.35,21800.0,55.1565,55.2744,55.0151,55.2744,21800.0
2005-09-07 10:40:00,70.3,70.31,70.11,70.11,6200.0,55.2351,55.2429,55.0858,55.0858,6200.0
2005-09-07 10:50:00,70.13,70.27,70.13,70.27,2600.0,55.1015,55.2115,55.1015,55.2115,2600.0
2005-09-07 11:00:00,70.31,70.57,70.31,70.51,8000.0,55.2429,55.4472,55.2429,55.4001,8000.0
2005-09-07 11:10:00,70.51,70.53,70.44,70.47,11500.0,55.4001,55.4158,55.3451,55.3687,11500.0
2005-09-07 11:20:00,70.48,70.63,70.48,70.55,8300.0,55.3765,55.4944,55.3765,55.4315,8300.0
2005-09-07 11:30:00,70.55,70.6,70.51,70.52,7200.0,55.4315,55.4708,55.4001,55.4079,7200.0
2005-09-07 11:40:00,70.51,70.51,70.44,70.48,2900.0,55.4001,55.4001,55.3451,55.3765,2900.0
2005-09-07 11:50:00,70.47,70.58,70.46,70.54,3300.0,55.3687,55.4551,55.3608,55.4237,3300.0
2005-09-07 12:00:00,70.54,70.56,70.48,70.51,3600.0,55.4237,55.4394,55.3765,55.4001,3600.0
2005-09-07 12:10:00,70.5,70.54,70.49,70.54,4600.0,55.3922,55.4237,55.3844,55.4237,4600.0
2005-09-07 12:20:00,70.54,70.59,70.5,70.59,2200.0,55.4237,55.4629,55.3922,55.4629,2200.0
2005-09-07 12:30:00,70.59,70.59,70.58,70.58,3600.0,55.4629,55.4629,55.4551,55.4551,3600.0
2005-09-07 12:40:00,70.57,70.58,70.51,70.51,2300.0,55.4472,55.4551,55.4001,55.4001,2300.0
2005-09-07 12:50:00,70.48,70.52,70.47,70.47,2300.0,55.3765,55.4079,55.3687,55.3687,2300.0
2005-09-07 13:00:00,70.5,70.58,70.45,70.56,7000.0,55.3922,55.4551,55.3529,55.4394,7000.0
2005-09-07 13:10:00,70.55,70.64,70.5,70.64,4400.0,55.4315,55.5022,55.3922,55.5022,4400.0
2005-09-07 13:20:00,70.63,70.65,70.53,70.53,5300.0,55.4944,55.5101,55.4158,55.4158,5300.0
2005-09-07 13:30:00,70.58,70.58,70.54,70.55,3500.0,55.4551,55.4551,55.4237,55.4315,3500.0
2005-09-07 13:40:00,70.55,70.66,70.55,70.66,2900.0,55.4315,55.5179,55.4315,55.5179,2900.0
2005-09-07 13:50:00,70.66,70.9,70.65,70.78,31700.0,55.5179,55.7065,55.5101,55.6122,31700.0
2005-09-07 14:00:00,70.78,70.98,70.78,70.88,50300.0,55.6122,55.7694,55.6122,55.6908,50300.0
2005-09-07 14:10:00,70.89,70.94,70.83,70.94,35900.0,55.6987,55.7379,55.6515,55.7379,35900.0
2005-09-07 14:20:00,70.94,70.99,70.83,70.89,5900.0,55.7379,55.7772,55.6515,55.6987,5900.0
2005-09-07 14:30:00,70.97,71.0,70.85,70.91,44700.0,55.7615,55.7851,55.6672,55.7144,44700.0
2005-09-07 14:40:00,70.91,70.96,70.89,70.96,7600.0,55.7144,55.7536,55.6987,55.7536,7600.0
2005-09-07 14:50:00,70.95,71.05,70.94,71.05,11500.0,55.7458,55.8244,55.7379,55.8244,11500.0
2005-09-07 15:00:00,71.02,71.02,70.84,70.9,15500.0,55.8008,55.8008,55.6594,55.7065,15500.0
2005-09-07 15:10:00,70.9,70.94,70.85,70.89,19900.0,55.7065,55.7379,55.6672,55.6987,19900.0
2005-09-07 15:20:00,70.88,70.93,70.79,70.91,8500.0,55.6908,55.7301,55.6201,55.7144,8500.0
2005-09-07 15:30:00,70.92,70.97,70.87,70.88,9700.0,55.7222,55.7615,55.6829,55.6908,9700.0
2005-09-07 15:40:00,70.88,70.94,70.85,70.86,12500.0,55.6908,55.7379,55.6672,55.6751,12500.0
2005-09-07 15:50:00,70.85,70.97,70.82,70.95,24500.0,55.6672,55.7615,55.6437,55.7458,24500.0
2005-09-08 09:30:00,70.92,70.93,70.13,70.14,33900.0,55.7222,55.7301,55.1015,55.1094,33900.0
2005-09-08 09:40:00,70.1,70.2,69.6,69.73,28300.0,55.0779,55.1565,54.6851,54.7872,28300.0
2005-09-08 09:50:00,69.7,69.8,69.35,69.72,24100.0,54.7637,54.8422,54.4887,54.7794,24100.0
2005-09-08 10:00:00,69.73,69.87,69.73,69.75,69000.0,54.7872,54.8972,54.7872,54.8029,69000.0
2005-09-08 10:10:00,69.76,69.9,69.75,69.85,27700.0,54.8108,54.9208,54.8029,54.8815,27700.0
2005-09-08 10:20:00,69.8,69.9,69.75,69.76,10600.0,54.8422,54.9208,54.8029,54.8108,10600.0
2005-09-08 10:30:00,69.86,69.98,69.8,69.96,17200.0,54.8894,54.9837,54.8422,54.9679,17200.0
2005-09-08 10:40:00,69.96,69.96,69.9,69.92,10800.0,54.9679,54.9679,54.9208,54.9365,10800.0
2005-09-08 10:50:00,69.92,70.0,69.85,70.0,51400.0,54.9365,54.9994,54.8815,54.9994,51400.0
2005-09-08 11:00:00,70.0,70.13,69.99,70.01,25900.0,54.9994,55.1015,54.9915,55.0072,25900.0
2005-09-08 11:10:00,70.0,70.01,69.9,69.99,17500.0,54.9994,55.0072,54.9208,54.9915,17500.0
2005-09-08 11:20:00,69.99,70.02,69.95,69.98,10100.0,54.9915,55.0151,54.9601,54.9837,10100.0
2005-09-08 11:30:00,69.98,70.18,69.98,70.07,10400.0,54.9837,55.1408,54.9837,55.0544,10400.0
2005-09-08 11:40:00,70.06,70.12,69.99,70.07,5900.0,55.0465,55.0937,54.9915,55.0544,5900.0
2005-09-08 11:50:00,70.08,70.09,70.06,70.06,5900.0,55.0622,55.0701,55.0465,55.0465,5900.0
2005-09-08 12:00:00,70.06,70.06,70.0,70.03,18400.0,55.0465,55.0465,54.9994,55.0229,18400.0
2005-09-08 12:10:00,70.03,70.07,70.01,70.05,9600.0,55.0229,55.0544,55.0072,55.0387,9600.0
2005-09-08 12:20:00,70.05,70.07,70.04,70.07,3400.0,55.0387,55.0544,55.0308,55.0544,3400.0
2005-09-08 12:30:00,70.06,70.13,70.05,70.07,2100.0,55.0465,55.1015,55.0387,55.0544,2100.0
2005-09-08 12:40:00,70.12,70.13,70.1,70.12,2000.0,55.0937,55.1015,55.0779,55.0937,2000.0
2005-09-08 12:50:00,70.12,70.21,70.12,70.17,3700.0,55.0937,55.1644,55.0937,55.1329,3700.0
2005-09-08 13:00:00,70.14,70.3,70.14,70.29,3700.0,55.1094,55.2351,55.1094,55.2272,3700.0
2005-09-08 13:10:00,70.31,70.39,70.31,70.34,4800.0,55.2429,55.3058,55.2429,55.2665,4800.0
2005-09-08 13:20:00,70.33,70.4,70.33,70.37,2800.0,55.2587,55.3137,55.2587,55.2901,2800.0
2005-09-08 13:30:00,70.33,70.33,70.18,70.18,6400.0,55.2587,55.2587,55.1408,55.1408,6400.0
2005-09-08 13:40:00,70.22,70.22,70.15,70.15,2400.0,55.1722,55.1722,55.1172,55.1172,2400.0
2005-09-08 13:50:00,70.15,70.15,70.12,70.12,5700.0,55.1172,55.1172,55.0937,55.0937,5700.0
2005-09-08 14:00:00,70.16,70.16,70.05,70.05,4900.0,55.1251,55.1251,55.0387,55.0387,4900.0
2005-09-08 14:10:00,70.05,70.06,70.0,70.0,7500.0,55.0387,55.0465,54.9994,54.9994,7500.0
2005-09-08 14:20:00,70.0,70.02,69.99,70.0,7400.0,54.9994,55.0151,54.9915,54.9994,7400.0
2005-09-08 14:30:00,69.99,69.99,69.96,69.96,8300.0,54.9915,54.9915,54.9679,54.9679,8300.0
2005-09-08 14:40:00,69.95,69.97,69.9,69.91,13600.0,54.9601,54.9758,54.9208,54.9287,13600.0
2005-09-08 14:50:00,69.91,69.96,69.91,69.91,37400.0,54.9287,54.9679,54.9287,54.9287,37400.0
2005-09-08 15:00:00,69.9,69.91,69.85,69.88,28800.0,54.9208,54.9287,54.8815,54.9051,28800.0
2005-09-08 15:10:00,69.9,69.9,69.81,69.81,24000.0,54.9208,54.9208,54.8501,54.8501,24000.0
2005-09-08 15:20:00,69.81,69.88,69.81,69.85,12900.0,54.8501,54.9051,54.8501,54.8815,12900.0
2005-09-08 15:30:00,69.85,69.92,69.83,69.85,9900.0,54.8815,54.9365,54.8658,54.8815,9900.0
2005-09-08 15:40:00,69.85,69.87,69.82,69.86,11400.0,54.8815,54.8972,54.8579,54.8894,11400.0
2005-09-08 15:50:00,69.85,69.92,69.83,69.9,8200.0,54.8815,54.9365,54.8658,54.9208,8200.0
2005-09-09 09:30:00,70.4,70.45,70.1,70.11,13900.0,55.3137,55.3529,55.0779,55.0858,13900.0
2005-09-09 09:40:00,70.11,70.28,69.91,70.05,14200.0,55.0858,55.2194,54.9287,55.0387,14200.0
2005-09-09 09:50:00,70.05,70.16,69.99,70.15,5200.0,55.0387,55.1251,54.9915,55.1172,5200.0
2005-09-09 10:00:00,70.14,70.17,70.07,70.08,10100.0,55.1094,55.1329,55.0544,55.0622,10100.0
2005-09-09 10:10:00,70.08,70.23,70.07,70.22,9000.0,55.0622,55.1801,55.0544,55.1722,9000.0
2005-09-09 10:20:00,70.2,70.2,70.09,70.09,2500.0,55.1565,55.1565,55.0701,55.0701,2500.0
2005-09-09 10:30:00,70.05,70.09,70.0,70.09,7600.0,55.0387,55.0701,54.9994,55.0701,7600.0
2005-09-09 10:40:00,70.09,70.11,70.07,70.09,6600.0,55.0701,55.0858,55.0544,55.0701,6600.0
2005-09-09 10:50:00,70.14,70.16,70.06,70.08,9700.0,55.1094,55.1251,55.0465,55.0622,9700.0
2005-09-09 11:00:00,70.08,70.12,70.01,70.03,4300.0,55.0622,55.0937,55.0072,55.0229,4300.0
2005-09-09 11:10:00,70.03,70.2,70.03,70.18,10500.0,55.0229,55.1565,55.0229,55.1408,10500.0
2005-09-09 11:20:00,70.2,70.37,70.2,70.3,8300.0,55.1565,55.2901,55.1565,55.2351,8300.0
2005-09-09 11:30:00,70.29,70.55,70.29,70.51,12600.0,55.2272,55.4315,55.2272,55.4001,12600.0
2005-09-09 11:40:00,70.51,70.6,70.49,70.5,6100.0,55.4001,55.4708,55.3844,55.3922,6100.0
2005-09-09 11:50:00,70.5,70.55,70.48,70.55,4100.0,55.3922,55.4315,55.3765,55.4315,4100.0
2005-09-09 12:00:00,70.55,70.63,70.53,70.58,3900.0,55.4315,55.4944,55.4158,55.4551,3900.0
2005-09-09 12:10:00,70.57,70.65,70.57,70.63,3300.0,55.4472,55.5101,55.4472,55.4944,3300.0
2005-09-09 12:20:00,70.66,70.69,70.66,70.68,1900.0,55.5179,55.5415,55.5179,55.5337,1900.0
2005-09-09 12:30:00,70.67,70.72,70.65,70.7,5000.0,55.5258,55.5651,55.5101,55.5494,5000.0
2005-09-09 12:40:00,70.69,70.74,70.69,70.69,2900.0,55.5415,55.5808,55.5415,55.5415,2900.0
2005-09-09 12:50:00,70.69,70.75,70.67,70.75,6600.0,55.5415,55.5887,55.5258,55.5887,6600.0
2005-09-09 13:00:00,70.76,70.84,70.75,70.8,7300.0,55.5965,55.6594,55.5887,55.6279,7300.0
2005-09-09 13:10:00,70.81,70.87,70.81,70.86,6700.0,55.6358,55.6829,55.6358,55.6751,6700.0
2005-09-09 13:20:00,70.87,70.95,70.86,70.92,13400.0,55.6829,55.7458,55.6751,55.7222,13400.0
2005-09-09 13:30:00,70.92,70.93,70.9,70.91,4400.0,55.7222,55.7301,55.7065,55.7144,4400.0
2005-09-09 13:40:00,70.91,70.95,70.91,70.93,8400.0,55.7144,55.7458,55.7144,55.7301,8400.0
2005-09-09 13:50:00,70.92,70.95,70.91,70.95,4200.0,55.7222,55.7458,55.7144,55.7458,4200.0
2005-09-09 14:00:00,70.93,71.0,70.93,70.93,7200.0,55.7301,55.7851,55.7301,55.7301,7200.0
2005-09-09 14:10:00,70.93,70.93,70.9,70.93,3600.0,55.7301,55.7301,55.7065,55.7301,3600.0
2005-09-09 14:20:00,70.93,70.95,70.9,70.93,3400.0,55.7301,55.7458,55.7065,55.7301,3400.0
2005-09-09 14:30:00,70.91,70.92,70.81,70.82,7600.0,55.7144,55.7222,55.6358,55.6437,7600.0
2005-09-09 14:40:00,70.8,70.84,70.79,70.84,4700.0,55.6279,55.6594,55.6201,55.6594,4700.0
2005-09-09 14:50:00,70.85,70.85,70.75,70.75,6300.0,55.6672,55.6672,55.5887,55.5887,6300.0
2005-09-09 15:00:00,70.78,70.78,70.62,70.63,6500.0,55.6122,55.6122,55.4865,55.4944,6500.0
2005-09-09 15:10:00,70.65,70.7,70.65,70.65,8600.0,55.5101,55.5494,55.5101,55.5101,8600.0
2005-09-09 15:20:00,70.65,70.7,70.56,70.62,8100.0,55.5101,55.5494,55.4394,55.4865,8100.0
2005-09-09 15:30:00,70.62,70.64,70.59,70.63,9000.0,55.4865,55.5022,55.4629,55.4944,9000.0
2005-09-09 15:40:00,70.64,70.77,70.62,70.74,8700.0,55.5022,55.6044,55.4865,55.5808,8700.0
2005-09-09 15:50:00,70.77,70.78,70.69,70.69,13400.0,55.6044,55.6122,55.5415,55.5415,13400.0
2005-09-12 09:30:00,70.84,70.85,70.7,70.71,17600.0,55.6594,55.6672,55.5494,55.5572,17600.0
2005-09-12 09:40:00,70.73,70.9,70.6,70.7,13800.0,55.5729,55.7065,55.4708,55.5494,13800.0
2005-09-12 09:50:00,70.72,70.85,70.68,70.78,8200.0,55.5651,55.6672,55.5337,55.6122,8200.0
2005-09-12 10:00:00,70.66,70.67,70.53,70.6,6400.0,55.5179,55.5258,55.4158,55.4708,6400.0
2005-09-12 10:10:00,70.6,70.65,70.43,70.43,5100.0,55.4708,55.5101,55.3372,55.3372,5100.0
2005-09-12 10:20:00,70.4,70.44,70.4,70.41,4900.0,55.3137,55.3451,55.3137,55.3215,4900.0
2005-09-12 10:30:00,70.45,70.66,70.42,70.66,7800.0,55.3529,55.5179,55.3294,55.5179,7800.0
2005-09-12 10:40:00,70.66,70.8,70.66,70.78,9800.0,55.5179,55.6279,55.5179,55.6122,9800.0
2005-09-12 10:50:00,70.78,70.82,70.76,70.78,7800.0,55.6122,55.6437,55.5965,55.6122,7800.0
2005-09-12 11:00:00,70.77,70.79,70.72,70.79,8000.0,55.6044,55.6201,55.5651,55.6201,8000.0
2005-09-12 11:10:00,70.82,70.82,70.72,70.78,4600.0,55.6437,55.6437,55.5651,55.6122,4600.0
2005-09-12 11:20:00,70.78,70.8,70.75,70.76,7100.0,55.6122,55.6279,55.5887,55.5965,7100.0
2005-09-12 11:30:00,70.75,70.77,70.73,70.75,3100.0,55.5887,55.6044,55.5729,55.5887,3100.0
2005-09-12 11:40:00,70.74,70.85,70.72,70.85,8700.0,55.5808,55.6672,55.5651,55.6672,8700.0
2005-09-12 11:50:00,70.85,70.85,70.77,70.81,10000.0,55.6672,55.6672,55.6044,55.6358,10000.0
2005-09-12 12:00:00,70.8,70.91,70.77,70.81,9300.0,55.6279,55.7144,55.6044,55.6358,9300.0
2005-09-12 12:10:00,70.84,70.86,70.82,70.83,4500.0,55.6594,55.6751,55.6437,55.6515,4500.0
2005-09-12 12:20:00,70.84,71.15,70.84,70.97,15800.0,55.6594,55.9029,55.6594,55.7615,15800.0
2005-09-12 12:30:00,70.95,70.95,70.79,70.94,9300.0,55.7458,55.7458,55.6201,55.7379,9300.0
2005-09-12 12:40:00,70.94,70.94,70.85,70.85,1600.0,55.7379,55.7379,55.6672,55.6672,1600.0
2005-09-12 12:50:00,70.85,70.9,70.85,70.9,2300.0,55.6672,55.7065,55.6672,55.7065,2300.0
2005-09-12 13:00:00,70.89,71.0,70.86,70.88,18400.0,55.6987,55.7851,55.6751,55.6908,18400.0
2005-09-12 13:10:00,70.85,70.87,70.78,70.78,2000.0,55.6672,55.6829,55.6122,55.6122,2000.0
2005-09-12 13:20:00,70.79,70.79,70.74,70.75,2100.0,55.6201,55.6201,55.5808,55.5887,2100.0
2005-09-12 13:30:00,70.75,70.9,70.75,70.85,2000.0,55.5887,55.7065,55.5887,55.6672,2000.0
2005-09-12 13:40:00,70.9,70.99,70.88,70.96,6200.0,55.7065,55.7772,55.6908,55.7536,6200.0
2005-09-12 13:50:00,70.95,70.96,70.81,70.82,8000.0,55.7458,55.7536,55.6358,55.6437,8000.0
2005-09-12 14:00:00,70.81,70.9,70.74,70.86,3100.0,55.6358,55.7065,55.5808,55.6751,3100.0
2005-09-12 14:10:00,70.89,70.91,70.74,70.76,4700.0,55.6987,55.7144,55.5808,55.5965,4700.0
2005-09-12 14:20:00,70.76,70.84,70.76,70.82,800.0,55.5965,55.6594,55.5965,55.6437,800.0
2005-09-12 14:30:00,70.79,70.83,70.77,70.81,4300.0,55.6201,55.6515,55.6044,55.6358,4300.0
2005-09-12 14:40:00,70.79,70.9,70.79,70.89,6800.0,55.6201,55.7065,55.6201,55.6987,6800.0
2005-09-12 14:50:00,70.88,70.88,70.83,70.86,4800.0,55.6908,55.6908,55.6515,55.6751,4800.0
2005-09-12 15:00:00,70.85,70.85,70.73,70.73,3300.0,55.6672,55.6672,55.5729,55.5729,3300.0
2005-09-12 15:10:00,70.73,70.82,70.72,70.81,2700.0,55.5729,55.6437,55.5651,55.6358,2700.0
2005-09-12 15:20:00,70.81,70.81,70.75,70.76,4000.0,55.6358,55.6358,55.5887,55.5965,4000.0
2005-09-12 15:30:00,70.75,70.75,70.72,70.75,3300.0,55.5887,55.5887,55.5651,55.5887,3300.0
2005-09-12 15:40:00,70.73,70.73,70.66,70.68,6600.0,55.5729,55.5729,55.5179,55.5337,6600.0
2005-09-12 15:50:00,70.69,70.71,70.69,70.7,25000.0,55.5415,55.5572,55.5415,55.5494,25000.0
2005-09-13 09:30:00,70.6,70.67,70.14,70.15,19300.0,55.4708,55.5258,55.1094,55.1172,19300.0
2005-09-13 09:40:00,70.15,70.15,69.99,70.03,19200.0,55.1172,55.1172,54.9915,55.0229,19200.0
2005-09-13 09:50:00,70.05,70.05,69.86,69.9,12200.0,55.0387,55.0387,54.8894,54.9208,12200.0
2005-09-13 10:00:00,69.96,70.04,69.89,69.97,7400.0,54.9679,55.0308,54.9129,54.9758,7400.0
2005-09-13 10:10:00,69.99,70.13,69.99,70.13,11000.0,54.9915,55.1015,54.9915,55.1015,11000.0
2005-09-13 10:20:00,70.1,70.19,70.09,70.14,8500.0,55.0779,55.1487,55.0701,55.1094,8500.0
2005-09-13 10:30:00,70.14,70.18,70.07,70.16,10300.0,55.1094,55.1408,55.0544,55.1251,10300.0
2005-09-13 10:40:00,70.17,70.21,70.05,70.06,10900.0,55.1329,55.1644,55.0387,55.0465,10900.0
2005-09-13 10:50:00,70.06,70.06,69.94,70.0,4500.0,55.0465,55.0465,54.9522,54.9994,4500.0
2005-09-13 11:00:00,69.96,70.0,69.91,69.92,6000.0,54.9679,54.9994,54.9287,54.9365,6000.0
2005-09-13 11:10:00,69.92,69.92,69.83,69.83,6700.0,54.9365,54.9365,54.8658,54.8658,6700.0
2005-09-13 11:20:00,69.83,69.83,69.76,69.77,6600.0,54.8658,54.8658,54.8108,54.8187,6600.0
2005-09-13 11:30:00,69.77,69.79,69.75,69.76,6300.0,54.8187,54.8344,54.8029,54.8108,6300.0
2005-09-13 11:40:00,69.76,69.8,69.75,69.79,4800.0,54.8108,54.8422,54.8029,54.8344,4800.0
2005-09-13 11:50:00,69.76,69.76,69.73,69.74,5200.0,54.8108,54.8108,54.7872,54.7951,5200.0
2005-09-13 12:00:00,69.74,69.74,69.71,69.71,3000.0,54.7951,54.7951,54.7715,54.7715,3000.0
2005-09-13 12:10:00,69.72,69.78,69.71,69.75,3400.0,54.7794,54.8265,54.7715,54.8029,3400.0
2005-09-13 12:20:00,69.75,69.9,69.71,69.89,6900.0,54.8029,54.9208,54.7715,54.9129,6900.0
2005-09-13 12:30:00,69.9,69.95,69.88,69.91,8100.0,54.9208,54.9601,54.9051,54.9287,8100.0
2005-09-13 12:40:00,69.91,69.95,69.91,69.95,5300.0,54.9287,54.9601,54.9287,54.9601,5300.0
2005-09-13 12:50:00,69.95,69.95,69.93,69.94,6300.0,54.9601,54.9601,54.9444,54.9522,6300.0
2005-09-13 13:00:00,69.94,69.99,69.94,69.98,6000.0,54.9522,54.9915,54.9522,54.9837,6000.0
2005-09-13 13:10:00,69.96,69.96,69.89,69.93,7600.0,54.9679,54.9679,54.9129,54.9444,7600.0
2005-09-13 13:20:00,69.95,69.96,69.9,69.96,6400.0,54.9601,54.9679,54.9208,54.9679,6400.0
2005-09-13 13:30:00,69.92,70.01,69.9,70.01,5600.0,54.9365,55.0072,54.9208,55.0072,5600.0
2005-09-13 13:40:00,70.01,70.01,69.94,69.94,2600.0,55.0072,55.0072,54.9522,54.9522,2600.0
2005-09-13 13:50:00,69.94,69.96,69.93,69.93,3300.0,54.9522,54.9679,54.9444,54.9444,3300.0
2005-09-13 14:00:00,69.93,70.01,69.86,70.0,16900.0,54.9444,55.0072,54.8894,54.9994,16900.0
2005-09-13 14:10:00,70.0,70.19,70.0,70.19,12900.0,54.9994,55.1487,54.9994,55.1487,12900.0
2005-09-13 14:20:00,70.18,70.37,70.18,70.25,7300.0,55.1408,55.2901,55.1408,55.1958,7300.0
2005-09-13 14:30:00,70.26,70.33,70.25,70.31,2600.0,55.2037,55.2587,55.1958,55.2429,2600.0
2005-09-13 14:40:00,70.32,70.32,70.24,70.24,3700.0,55.2508,55.2508,55.1879,55.1879,3700.0
2005-09-13 14:50:00,70.19,70.19,70.07,70.09,4100.0,55.1487,55.1487,55.0544,55.0701,4100.0
2005-09-13 15:00:00,70.06,70.06,70.0,70.0,7700.0,55.0465,55.0465,54.9994,54.9994,7700.0
2005-09-13 15:10:00,70.0,70.09,69.99,70.01,6400.0,54.9994,55.0701,54.9915,55.0072,6400.0
2005-09-13 15:20:00,70.02,70.09,69.99,70.05,3500.0,55.0151,55.0701,54.9915,55.0387,3500.0
2005-09-13 15:30:00,70.06,70.12,70.0,70.0,10600.0,55.0465,55.0937,54.9994,54.9994,10600.0
2005-09-13 15:40:00,70.0,70.01,69.95,70.01,16600.0,54.9994,55.0072,54.9601,55.0072,16600.0
2005-09-13 15:50:00,70.0,70.0,69.91,69.91,10500.0,54.9994,54.9994,54.9287,54.9287,10500.0
2005-09-14 09:30:00,69.86,70.0,69.82,69.91,11800.0,54.8894,54.9994,54.8579,54.9287,11800.0
2005-09-14 09:40:00,69.98,69.98,69.77,69.77,10700.0,54.9837,54.9837,54.8187,54.8187,10700.0
2005-09-14 09:50:00,69.78,69.99,69.71,69.75,11100.0,54.8265,54.9915,54.7715,54.8029,11100.0
2005-09-14 10:00:00,69.74,69.86,69.72,69.81,4100.0,54.7951,54.8894,54.7794,54.8501,4100.0
2005-09-14 10:10:00,69.8,69.82,69.75,69.77,6200.0,54.8422,54.8579,54.8029,54.8187,6200.0
2005-09-14 10:20:00,69.81,69.83,69.75,69.83,9500.0,54.8501,54.8658,54.8029,54.8658,9500.0
2005-09-14 10:30:00,69.78,69.98,69.77,69.94,5600.0,54.8265,54.9837,54.8187,54.9522,5600.0
2005-09-14 10:40:00,69.89,70.08,69.87,69.94,5200.0,54.9129,55.0622,54.8972,54.9522,5200.0
2005-09-14 10:50:00,69.97,70.08,69.97,70.03,1100.0,54.9758,55.0622,54.9758,55.0229,1100.0
2005-09-14 11:00:00,70.03,70.55,70.03,70.52,6400.0,55.0229,55.4315,55.0229,55.4079,6400.0
2005-09-14 11:10:00,70.52,70.56,70.33,70.33,15800.0,55.4079,55.4394,55.2587,55.2587,15800.0
2005-09-14 11:20:00,70.45,70.54,70.45,70.54,6000.0,55.3529,55.4237,55.3529,55.4237,6000.0
2005-09-14 11:30:00,70.54,70.54,70.38,70.41,16700.0,55.4237,55.4237,55.2979,55.3215,16700.0
2005-09-14 11:40:00,70.48,70.49,70.45,70.49,14100.0,55.3765,55.3844,55.3529,55.3844,14100.0
2005-09-14 11:50:00,70.5,70.5,70.41,70.45,12100.0,55.3922,55.3922,55.3215,55.3529,12100.0
2005-09-14 12:00:00,70.41,70.43,70.28,70.41,77000.0,55.3215,55.3372,55.2194,55.3215,77000.0
2005-09-14 12:10:00,70.4,70.46,70.3,70.41,11300.0,55.3137,55.3608,55.2351,55.3215,11300.0
2005-09-14 12:20:00,70.44,70.45,70.41,70.43,6700.0,55.3451,55.3529,55.3215,55.3372,6700.0
2005-09-14 12:30:00,70.42,70.47,70.41,70.47,3100.0,55.3294,55.3687,55.3215,55.3687,3100.0
2005-09-14 12:40:00,70.45,70.49,70.45,70.45,3700.0,55.3529,55.3844,55.3529,55.3529,3700.0
2005-09-14 12:50:00,70.43,70.56,70.42,70.53,6100.0,55.3372,55.4394,55.3294,55.4158,6100.0
2005-09-14 13:00:00,70.51,70.54,70.48,70.53,3400.0,55.4001,55.4237,55.3765,55.4158,3400.0
2005-09-14 13:10:00,70.51,70.51,70.44,70.45,1800.0,55.4001,55.4001,55.3451,55.3529,1800.0
2005-09-14 13:20:00,70.44,70.48,70.43,70.46,7400.0,55.3451,55.3765,55.3372,55.3608,7400.0
2005-09-14 13:30:00,70.5,70.57,70.5,70.57,10000.0,55.3922,55.4472,55.3922,55.4472,10000.0
2005-09-14 13:40:00,70.54,70.57,70.29,70.39,10300.0,55.4237,55.4472,55.2272,55.3058,10300.0
2005-09-14 13:50:00,70.38,70.38,70.3,70.34,4200.0,55.2979,55.2979,55.2351,55.2665,4200.0
2005-09-14 14:00:00,70.32,70.36,70.26,70.33,10300.0,55.2508,55.2822,55.2037,55.2587,10300.0
2005-09-14 14:10:00,70.34,70.39,70.18,70.18,9500.0,55.2665,55.3058,55.1408,55.1408,9500.0
2005-09-14 14:20:00,70.14,70.23,70.12,70.23,3700.0,55.1094,55.1801,55.0937,55.1801,3700.0
2005-09-14 14:30:00,70.24,70.34,70.23,70.23,6300.0,55.1879,55.2665,55.1801,55.1801,6300.0
2005-09-14 14:40:00,70.23,70.23,70.0,70.0,7800.0,55.1801,55.1801,54.9994,54.9994,7800.0
2005-09-14 14:50:00,70.01,70.01,69.95,69.96,6300.0,55.0072,55.0072,54.9601,54.9679,6300.0
2005-09-14 15:00:00,69.96,69.96,69.86,69.92,10600.0,54.9679,54.9679,54.8894,54.9365,10600.0
2005-09-14 15:10:00,69.93,69.96,69.87,69.95,8500.0,54.9444,54.9679,54.8972,54.9601,8500.0
2005-09-14 15:20:00,69.96,70.02,69.96,69.97,11400.0,54.9679,55.0151,54.9679,54.9758,11400.0
2005-09-14 15:30:00,69.99,70.02,69.99,70.02,5900.0,54.9915,55.0151,54.9915,55.0151,5900.0
2005-09-14 15:40:00,70.02,70.03,69.87,70.02,24200.0,55.0151,55.0229,54.8972,55.0151,24200.0
2005-09-14 15:50:00,70.0,70.0,69.94,69.95,13000.0,54.9994,54.9994,54.9522,54.9601,13000.0
2005-09-15 09:30:00,70.4,70.56,70.4,70.46,14800.0,55.3137,55.4394,55.3137,55.3608,14800.0
2005-09-15 09:40:00,70.46,70.46,70.36,70.4,8400.0,55.3608,55.3608,55.2822,55.3137,8400.0
2005-09-15 09:50:00,70.37,70.42,70.27,70.35,2700.0,55.2901,55.3294,55.2115,55.2744,2700.0
2005-09-15 10:00:00,70.35,70.45,70.32,70.38,56700.0,55.2744,55.3529,55.2508,55.2979,56700.0
2005-09-15 10:10:00,70.37,70.44,70.35,70.42,6000.0,55.2901,55.3451,55.2744,55.3294,6000.0
2005-09-15 10:20:00,70.42,70.43,70.42,70.42,1200.0,55.3294,55.3372,55.3294,55.3294,1200.0
2005-09-15 10:30:00,70.43,70.45,70.37,70.37,7300.0,55.3372,55.3529,55.2901,55.2901,7300.0
2005-09-15 10:40:00,70.36,70.45,70.36,70.42,4900.0,55.2822,55.3529,55.2822,55.3294,4900.0
2005-09-15 10:50:00,70.4,70.46,70.38,70.46,6800.0,55.3137,55.3608,55.2979,55.3608,6800.0
2005-09-15 11:00:00,70.45,70.6,70.45,70.58,11400.0,55.3529,55.4708,55.3529,55.4551,11400.0
2005-09-15 11:10:00,70.53,70.54,70.46,70.51,2900.0,55.4158,55.4237,55.3608,55.4001,2900.0
2005-09-15 11:20:00,70.51,70.65,70.51,70.63,8200.0,55.4001,55.5101,55.4001,55.4944,8200.0
2005-09-15 11:30:00,70.63,70.63,70.58,70.58,4400.0,55.4944,55.4944,55.4551,55.4551,4400.0
2005-09-15 11:40:00,70.59,70.59,70.5,70.5,4600.0,55.4629,55.4629,55.3922,55.3922,4600.0
2005-09-15 11:50:00,70.5,70.52,70.49,70.5,12200.0,55.3922,55.4079,55.3844,55.3922,12200.0
2005-09-15 12:00:00,70.49,70.49,70.35,70.35,34700.0,55.3844,55.3844,55.2744,55.2744,34700.0
2005-09-15 12:10:00,70.33,70.4,70.3,70.39,4200.0,55.2587,55.3137,55.2351,55.3058,4200.0
2005-09-15 12:20:00,70.39,70.39,70.21,70.22,5800.0,55.3058,55.3058,55.1644,55.1722,5800.0
2005-09-15 12:30:00,70.21,70.4,70.21,70.4,1900.0,55.1644,55.3137,55.1644,55.3137,1900.0
2005-09-15 12:40:00,70.4,70.43,70.4,70.43,900.0,55.3137,55.3372,55.3137,55.3372,900.0
2005-09-15 12:50:00,70.43,70.44,70.4,70.43,900.0,55.3372,55.3451,55.3137,55.3372,900.0
2005-09-15 13:00:00,70.43,70.45,70.43,70.45,3900.0,55.3372,55.3529,55.3372,55.3529,3900.0
2005-09-15 13:10:00,70.45,70.56,70.45,70.56,11400.0,55.3529,55.4394,55.3529,55.4394,11400.0
2005-09-15 13:20:00,70.56,70.7,70.56,70.66,4600.0,55.4394,55.5494,55.4394,55.5179,4600.0
2005-09-15 13:30:00,70.65,70.7,70.65,70.68,2800.0,55.5101,55.5494,55.5101,55.5337,2800.0
2005-09-15 13:40:00,70.69,70.7,70.64,70.68,3800.0,55.5415,55.5494,55.5022,55.5337,3800.0
2005-09-15 13:50:00,70.67,70.7,70.59,70.67,6800.0,55.5258,55.5494,55.4629,55.5258,6800.0
2005-09-15 14:00:00,70.66,70.66,70.58,70.58,3100.0,55.5179,55.5179,55.4551,55.4551,3100.0
2005-09-15 14:10:00,70.56,70.57,70.48,70.48,5000.0,55.4394,55.4472,55.3765,55.3765,5000.0
2005-09-15 14:20:00,70.48,70.5,70.44,70.48,3600.0,55.3765,55.3922,55.3451,55.3765,3600.0
2005-09-15 14:30:00,70.53,70.55,70.5,70.51,8200.0,55.4158,55.4315,55.3922,55.4001,8200.0
2005-09-15 14:40:00,70.51,70.51,70.46,70.51,3300.0,55.4001,55.4001,55.3608,55.4001,3300.0
2005-09-15 14:50:00,70.49,70.54,70.48,70.54,5900.0,55.3844,55.4237,55.3765,55.4237,5900.0
2005-09-15 15:00:00,70.53,70.55,70.5,70.52,9700.0,55.4158,55.4315,55.3922,55.4079,9700.0
2005-09-15 15:10:00,70.54,70.57,70.52,70.54,6200.0,55.4237,55.4472,55.4079,55.4237,6200.0
2005-09-15 15:20:00,70.53,70.54,70.46,70.46,6600.0,55.4158,55.4237,55.3608,55.3608,6600.0
2005-09-15 15:30:00,70.48,70.51,70.38,70.41,6800.0,55.3765,55.4001,55.2979,55.3215,6800.0
2005-09-15 15:40:00,70.41,70.51,70.32,70.37,16200.0,55.3215,55.4001,55.2508,55.2901,16200.0
2005-09-15 15:50:00,70.37,70.45,70.35,70.4,14200.0,55.2901,55.3529,55.2744,55.3137,14200.0
2005-09-16 09:30:00,70.72,70.78,70.39,70.7,102700.0,55.5651,55.6122,55.3058,55.5494,102700.0
2005-09-16 09:40:00,70.6,70.86,70.5,70.74,5800.0,55.4708,55.6751,55.3922,55.5808,5800.0
2005-09-16 09:50:00,70.74,70.85,70.55,70.75,6300.0,55.5808,55.6672,55.4315,55.5887,6300.0
2005-09-16 10:00:00,70.74,70.74,70.52,70.72,15300.0,55.5808,55.5808,55.4079,55.5651,15300.0
2005-09-16 10:10:00,70.68,70.69,70.43,70.52,11800.0,55.5337,55.5415,55.3372,55.4079,11800.0
2005-09-16 10:20:00,70.52,70.52,70.24,70.41,6000.0,55.4079,55.4079,55.1879,55.3215,6000.0
2005-09-16 10:30:00,70.4,70.4,70.31,70.36,7600.0,55.3137,55.3137,55.2429,55.2822,7600.0
2005-09-16 10:40:00,70.33,70.33,70.22,70.24,10400.0,55.2587,55.2587,55.1722,55.1879,10400.0
2005-09-16 10:50:00,70.24,70.24,70.19,70.2,6600.0,55.1879,55.1879,55.1487,55.1565,6600.0
2005-09-16 11:00:00,70.2,70.2,70.14,70.15,12100.0,55.1565,55.1565,55.1094,55.1172,12100.0
2005-09-16 11:10:00,70.15,70.17,70.1,70.14,7200.0,55.1172,55.1329,55.0779,55.1094,7200.0
2005-09-16 11:20:00,70.14,70.14,70.1,70.1,4300.0,55.1094,55.1094,55.0779,55.0779,4300.0
2005-09-16 11:30:00,70.1,70.1,70.05,70.08,6900.0,55.0779,55.0779,55.0387,55.0622,6900.0
2005-09-16 11:40:00,70.09,70.19,70.08,70.09,4600.0,55.0701,55.1487,55.0622,55.0701,4600.0
2005-09-16 11:50:00,70.06,70.06,70.0,70.0,9000.0,55.0465,55.0465,54.9994,54.9994,9000.0
2005-09-16 12:00:00,70.0,70.08,69.99,70.08,20400.0,54.9994,55.0622,54.9915,55.0622,20400.0
2005-09-16 12:10:00,70.02,70.02,69.99,70.0,7100.0,55.0151,55.0151,54.9915,54.9994,7100.0
2005-09-16 12:20:00,70.01,70.06,70.0,70.04,4300.0,55.0072,55.0465,54.9994,55.0308,4300.0
2005-09-16 12:30:00,70.1,70.13,70.06,70.08,5900.0,55.0779,55.1015,55.0465,55.0622,5900.0
2005-09-16 12:40:00,70.09,70.28,70.09,70.28,7800.0,55.0701,55.2194,55.0701,55.2194,7800.0
2005-09-16 12:50:00,70.23,70.25,70.14,70.2,6000.0,55.1801,55.1958,55.1094,55.1565,6000.0
2005-09-16 13:00:00,70.18,70.18,70.13,70.14,4600.0,55.1408,55.1408,55.1015,55.1094,4600.0
2005-09-16 13:10:00,70.13,70.37,70.13,70.36,11400.0,55.1015,55.2901,55.1015,55.2822,11400.0
2005-09-16 13:20:00,70.36,70.36,70.32,70.33,5200.0,55.2822,55.2822,55.2508,55.2587,5200.0
2005-09-16 13:30:00,70.33,70.34,70.33,70.34,2900.0,55.2587,55.2665,55.2587,55.2665,2900.0
2005-09-16 13:40:00,70.34,70.44,70.34,70.42,11800.0,55.2665,55.3451,55.2665,55.3294,11800.0
2005-09-16 13:50:00,70.42,70.48,70.38,70.48,6100.0,55.3294,55.3765,55.2979,55.3765,6100.0
2005-09-16 14:00:00,70.49,70.6,70.49,70.51,16600.0,55.3844,55.4708,55.3844,55.4001,16600.0
2005-09-16 14:10:00,70.5,70.51,70.44,70.46,4700.0,55.3922,55.4001,55.3451,55.3608,4700.0
2005-09-16 14:20:00,70.45,70.53,70.45,70.49,7200.0,55.3529,55.4158,55.3529,55.3844,7200.0
2005-09-16 14:30:00,70.49,70.54,70.44,70.54,12000.0,55.3844,55.4237,55.3451,55.4237,12000.0
2005-09-16 14:40:00,70.53,70.55,70.4,70.4,8800.0,55.4158,55.4315,55.3137,55.3137,8800.0
2005-09-16 14:50:00,70.42,70.56,70.42,70.55,9600.0,55.3294,55.4394,55.3294,55.4315,9600.0
2005-09-16 15:00:00,70.56,70.72,70.56,70.68,14200.0,55.4394,55.5651,55.4394,55.5337,14200.0
2005-09-16 15:10:00,70.68,70.79,70.66,70.79,10900.0,55.5337,55.6201,55.5179,55.6201,10900.0
2005-09-16 15:20:00,70.79,70.94,70.79,70.87,16800.0,55.6201,55.7379,55.6201,55.6829,16800.0
2005-09-16 15:30:00,70.87,71.05,70.87,71.03,29800.0,55.6829,55.8244,55.6829,55.8086,29800.0
2005-09-16 15:40:00,71.03,71.12,71.0,71.05,20700.0,55.8086,55.8794,55.7851,55.8244,20700.0
2005-09-16 15:50:00,71.05,71.09,70.97,71.06,47600.0,55.8244,55.8558,55.7615,55.8322,47600.0
2005-09-19 09:30:00,71.2,71.24,71.01,71.12,34500.0,55.9422,55.9736,55.7929,55.8794,34500.0
2005-09-19 09:40:00,71.12,71.7,71.1,71.51,19700.0,55.8794,56.3351,55.8636,56.1858,19700.0
2005-09-19 09:50:00,71.51,71.52,71.24,71.25,21000.0,56.1858,56.1936,55.9736,55.9815,21000.0
2005-09-19 10:00:00,71.27,71.38,71.0,71.0,21500.0,55.9972,56.0836,55.7851,55.7851,21500.0
2005-09-19 10:10:00,70.98,71.04,70.9,70.98,28100.0,55.7694,55.8165,55.7065,55.7694,28100.0
2005-09-19 10:20:00,71.06,71.09,70.81,70.82,9800.0,55.8322,55.8558,55.6358,55.6437,9800.0
2005-09-19 10:30:00,70.82,70.9,70.8,70.85,12500.0,55.6437,55.7065,55.6279,55.6672,12500.0
2005-09-19 10:40:00,70.9,70.98,70.72,70.98,7600.0,55.7065,55.7694,55.5651,55.7694,7600.0
2005-09-19 10:50:00,70.98,71.01,70.87,70.87,5800.0,55.7694,55.7929,55.6829,55.6829,5800.0
2005-09-19 11:00:00,70.87,70.93,70.87,70.88,10100.0,55.6829,55.7301,55.6829,55.6908,10100.0
2005-09-19 11:10:00,70.89,70.89,70.67,70.67,4900.0,55.6987,55.6987,55.5258,55.5258,4900.0
2005-09-19 11:20:00,70.62,70.62,70.51,70.52,5100.0,55.4865,55.4865,55.4001,55.4079,5100.0
2005-09-19 11:30:00,70.52,70.52,70.35,70.35,8700.0,55.4079,55.4079,55.2744,55.2744,8700.0
2005-09-19 11:40:00,70.36,70.37,70.18,70.21,7800.0,55.2822,55.2901,55.1408,55.1644,7800.0
2005-09-19 11:50:00,70.15,70.19,70.14,70.15,5700.0,55.1172,55.1487,55.1094,55.1172,5700.0
2005-09-19 12:00:00,70.19,70.25,70.15,70.2,8900.0,55.1487,55.1958,55.1172,55.1565,8900.0
2005-09-19 12:10:00,70.2,70.28,70.18,70.21,13200.0,55.1565,55.2194,55.1408,55.1644,13200.0
2005-09-19 12:20:00,70.22,70.23,70.13,70.15,7900.0,55.1722,55.1801,55.1015,55.1172,7900.0
2005-09-19 12:30:00,70.17,70.26,70.17,70.24,6100.0,55.1329,55.2037,55.1329,55.1879,6100.0
2005-09-19 12:40:00,70.24,70.27,70.23,70.26,5500.0,55.1879,55.2115,55.1801,55.2037,5500.0
2005-09-19 12:50:00,70.26,70.43,70.26,70.4,5700.0,55.2037,55.3372,55.2037,55.3137,5700.0
2005-09-19 13:00:00,70.43,70.45,70.39,70.41,2900.0,55.3372,55.3529,55.3058,55.3215,2900.0
2005-09-19 13:10:00,70.41,70.41,70.35,70.39,5200.0,55.3215,55.3215,55.2744,55.3058,5200.0
2005-09-19 13:20:00,70.39,70.4,70.35,70.36,9200.0,55.3058,55.3137,55.2744,55.2822,9200.0
2005-09-19 13:30:00,70.38,70.43,70.38,70.43,5200.0,55.2979,55.3372,55.2979,55.3372,5200.0
2005-09-19 13:40:00,70.42,70.42,70.29,70.29,6400.0,55.3294,55.3294,55.2272,55.2272,6400.0
2005-09-19 13:50:00,70.27,70.36,70.27,70.33,5400.0,55.2115,55.2822,55.2115,55.2587,5400.0
2005-09-19 14:00:00,70.35,70.38,70.29,70.31,8000.0,55.2744,55.2979,55.2272,55.2429,8000.0
2005-09-19 14:10:00,70.31,70.31,70.18,70.21,3800.0,55.2429,55.2429,55.1408,55.1644,3800.0
2005-09-19 14:20:00,70.2,70.25,70.08,70.1,41100.0,55.1565,55.1958,55.0622,55.0779,41100.0
2005-09-19 14:30:00,70.05,70.15,70.04,70.15,6100.0,55.0387,55.1172,55.0308,55.1172,6100.0
2005-09-19 14:40:00,70.15,70.18,70.12,70.15,6900.0,55.1172,55.1408,55.0937,55.1172,6900.0
2005-09-19 14:50:00,70.15,70.2,70.09,70.12,9400.0,55.1172,55.1565,55.0701,55.0937,9400.0
2005-09-19 15:00:00,70.13,70.17,70.12,70.13,7600.0,55.1015,55.1329,55.0937,55.1015,7600.0
2005-09-19 15:10:00,70.13,70.14,70.1,70.1,4700.0,55.1015,55.1094,55.0779,55.0779,4700.0
2005-09-19 15:20:00,70.1,70.13,70.02,70.08,10800.0,55.0779,55.1015,55.0151,55.0622,10800.0
2005-09-19 15:30:00,70.08,70.15,70.07,70.15,9800.0,55.0622,55.1172,55.0544,55.1172,9800.0
2005-09-19 15:40:00,70.15,70.27,70.13,70.25,12600.0,55.1172,55.2115,55.1015,55.1958,12600.0
2005-09-19 15:50:00,70.25,70.25,70.14,70.25,13400.0,55.1958,55.1958,55.1094,55.1958,13400.0
2005-09-20 09:30:00,70.65,70.65,70.21,70.3,10400.0,55.5101,55.5101,55.1644,55.2351,10400.0
2005-09-20 09:40:00,70.24,70.63,70.02,70.63,8000.0,55.1879,55.4944,55.0151,55.4944,8000.0
2005-09-20 09:50:00,70.5,70.61,70.4,70.4,5500.0,55.3922,55.4787,55.3137,55.3137,5500.0
2005-09-20 10:00:00,70.4,70.41,70.19,70.2,24100.0,55.3137,55.3215,55.1487,55.1565,24100.0
2005-09-20 10:10:00,70.2,70.35,70.2,70.32,6000.0,55.1565,55.2744,55.1565,55.2508,6000.0
2005-09-20 10:20:00,70.32,70.61,70.3,70.54,7500.0,55.2508,55.4787,55.2351,55.4237,7500.0
2005-09-20 10:30:00,70.51,70.52,70.33,70.34,12800.0,55.4001,55.4079,55.2587,55.2665,12800.0
2005-09-20 10:40:00,70.34,70.4,70.31,70.39,15200.0,55.2665,55.3137,55.2429,55.3058,15200.0
2005-09-20 10:50:00,70.37,70.44,70.37,70.44,7000.0,55.2901,55.3451,55.2901,55.3451,7000.0
2005-09-20 11:00:00,70.42,70.48,70.4,70.4,17400.0,55.3294,55.3765,55.3137,55.3137,17400.0
2005-09-20 11:10:00,70.41,70.52,70.4,70.52,20000.0,55.3215,55.4079,55.3137,55.4079,20000.0
2005-09-20 11:20:00,70.49,70.52,70.49,70.51,6800.0,55.3844,55.4079,55.3844,55.4001,6800.0
2005-09-20 11:30:00,70.51,70.55,70.46,70.46,14900.0,55.4001,55.4315,55.3608,55.3608,14900.0
2005-09-20 11:40:00,70.47,70.51,70.47,70.49,3400.0,55.3687,55.4001,55.3687,55.3844,3400.0
2005-09-20 11:50:00,70.49,70.52,70.46,70.52,4000.0,55.3844,55.4079,55.3608,55.4079,4000.0
2005-09-20 12:00:00,70.52,70.52,70.44,70.47,8200.0,55.4079,55.4079,55.3451,55.3687,8200.0
2005-09-20 12:10:00,70.47,70.5,70.39,70.39,10500.0,55.3687,55.3922,55.3058,55.3058,10500.0
2005-09-20 12:20:00,70.39,70.4,70.28,70.28,6100.0,55.3058,55.3137,55.2194,55.2194,6100.0
2005-09-20 12:30:00,70.28,70.28,70.12,70.15,4100.0,55.2194,55.2194,55.0937,55.1172,4100.0
2005-09-20 12:40:00,70.15,70.15,69.99,69.99,8600.0,55.1172,55.1172,54.9915,54.9915,8600.0
2005-09-20 12:50:00,69.99,70.0,69.91,69.94,22500.0,54.9915,54.9994,54.9287,54.9522,22500.0
2005-09-20 13:00:00,69.95,70.18,69.95,70.09,40700.0,54.9601,55.1408,54.9601,55.0701,40700.0
2005-09-20 13:10:00,70.04,70.07,69.97,69.97,7700.0,55.0308,55.0544,54.9758,54.9758,7700.0
2005-09-20 13:20:00,69.98,69.98,69.93,69.93,3900.0,54.9837,54.9837,54.9444,54.9444,3900.0
2005-09-20 13:30:00,69.93,70.0,69.85,69.89,8200.0,54.9444,54.9994,54.8815,54.9129,8200.0
2005-09-20 13:40:00,69.9,69.9,69.82,69.85,12400.0,54.9208,54.9208,54.8579,54.8815,12400.0
2005-09-20 13:50:00,69.85,69.85,69.8,69.8,11200.0,54.8815,54.8815,54.8422,54.8422,11200.0
2005-09-20 14:00:00,69.8,69.81,69.79,69.8,4400.0,54.8422,54.8501,54.8344,54.8422,4400.0
2005-09-20 14:10:00,69.8,69.85,69.66,69.82,12800.0,54.8422,54.8815,54.7322,54.8579,12800.0
2005-09-20 14:20:00,69.74,69.8,69.59,69.8,14300.0,54.7951,54.8422,54.6772,54.8422,14300.0
2005-09-20 14:30:00,69.79,69.88,69.79,69.81,17400.0,54.8344,54.9051,54.8344,54.8501,17400.0
2005-09-20 14:40:00,69.75,69.76,69.39,69.39,11600.0,54.8029,54.8108,54.5201,54.5201,11600.0
2005-09-20 14:50:00,69.38,69.44,69.08,69.22,35500.0,54.5122,54.5594,54.2765,54.3865,35500.0
2005-09-20 15:00:00,69.23,69.23,69.03,69.14,20700.0,54.3944,54.3944,54.2372,54.3237,20700.0
2005-09-20 15:10:00,69.13,69.16,69.09,69.16,29300.0,54.3158,54.3394,54.2844,54.3394,29300.0
2005-09-20 15:20:00,69.15,69.16,69.03,69.05,29000.0,54.3315,54.3394,54.2372,54.253,29000.0
2005-09-20 15:30:00,69.09,69.1,68.95,68.96,11000.0,54.2844,54.2922,54.1744,54.1822,11000.0
2005-09-20 15:40:00,68.96,68.96,68.81,68.86,15100.0,54.1822,54.1822,54.0644,54.1037,15100.0
2005-09-20 15:50:00,68.85,68.9,68.82,68.9,20800.0,54.0958,54.1351,54.0722,54.1351,20800.0
2005-09-21 09:30:00,68.82,68.91,68.61,68.88,20600.0,54.0722,54.143,53.9072,54.1194,20600.0
2005-09-21 09:40:00,68.88,68.88,68.5,68.72,14900.0,54.1194,54.1194,53.8208,53.9937,14900.0
2005-09-21 09:50:00,68.72,68.87,68.26,68.87,12200.0,53.9937,54.1115,53.6322,54.1115,12200.0
2005-09-21 10:00:00,68.82,68.91,68.61,68.82,9500.0,54.0722,54.143,53.9072,54.0722,9500.0
2005-09-21 10:10:00,68.81,68.97,68.66,68.87,8300.0,54.0644,54.1901,53.9465,54.1115,8300.0
2005-09-21 10:20:00,68.97,69.27,68.94,69.15,12400.0,54.1901,54.4258,54.1665,54.3315,12400.0
2005-09-21 10:30:00,69.2,69.36,69.19,69.31,10600.0,54.3708,54.4965,54.363,54.4572,10600.0
2005-09-21 10:40:00,69.31,69.5,69.3,69.46,6600.0,54.4572,54.6065,54.4494,54.5751,6600.0
2005-09-21 10:50:00,69.5,69.84,69.49,69.73,19900.0,54.6065,54.8737,54.5987,54.7872,19900.0
2005-09-21 11:00:00,69.74,69.82,69.69,69.79,21100.0,54.7951,54.8579,54.7558,54.8344,21100.0
2005-09-21 11:10:00,69.79,69.8,69.55,69.66,16600.0,54.8344,54.8422,54.6458,54.7322,16600.0
2005-09-21 11:20:00,69.62,69.74,69.54,69.69,10600.0,54.7008,54.7951,54.6379,54.7558,10600.0
2005-09-21 11:30:00,69.68,69.76,69.63,69.63,11100.0,54.7479,54.8108,54.7087,54.7087,11100.0
2005-09-21 11:40:00,69.59,69.6,69.37,69.4,8400.0,54.6772,54.6851,54.5044,54.5279,8400.0
2005-09-21 11:50:00,69.42,69.42,69.27,69.28,11500.0,54.5437,54.5437,54.4258,54.4337,11500.0
2005-09-21 12:00:00,69.31,69.44,69.31,69.4,14200.0,54.4572,54.5594,54.4572,54.5279,14200.0
2005-09-21 12:10:00,69.39,69.65,69.38,69.63,5300.0,54.5201,54.7244,54.5122,54.7087,5300.0
2005-09-21 12:20:00,69.64,69.65,69.57,69.57,2600.0,54.7165,54.7244,54.6615,54.6615,2600.0
2005-09-21 12:30:00,69.57,69.57,69.43,69.45,82300.0,54.6615,54.6615,54.5515,54.5672,82300.0
2005-09-21 12:40:00,69.45,69.62,69.45,69.62,4700.0,54.5672,54.7008,54.5672,54.7008,4700.0
2005-09-21 12:50:00,69.6,69.72,69.6,69.65,4900.0,54.6851,54.7794,54.6851,54.7244,4900.0
2005-09-21 13:00:00,69.66,69.7,69.62,69.63,5500.0,54.7322,54.7637,54.7008,54.7087,5500.0
2005-09-21 13:10:00,69.63,69.63,69.54,69.55,2200.0,54.7087,54.7087,54.6379,54.6458,2200.0
2005-09-21 13:20:00,69.55,69.55,69.47,69.48,111500.0,54.6458,54.6458,54.5829,54.5908,111500.0
2005-09-21 13:30:00,69.48,69.5,69.47,69.47,29500.0,54.5908,54.6065,54.5829,54.5829,29500.0
2005-09-21 13:40:00,69.48,69.56,69.43,69.51,17200.0,54.5908,54.6537,54.5515,54.6144,17200.0
2005-09-21 13:50:00,69.5,69.54,69.48,69.52,9500.0,54.6065,54.6379,54.5908,54.6222,9500.0
2005-09-21 14:00:00,69.53,69.58,69.5,69.58,6200.0,54.6301,54.6694,54.6065,54.6694,6200.0
2005-09-21 14:10:00,69.58,69.58,69.5,69.57,2900.0,54.6694,54.6694,54.6065,54.6615,2900.0
2005-09-21 14:20:00,69.57,69.62,69.55,69.59,154000.0,54.6615,54.7008,54.6458,54.6772,154000.0
2005-09-21 14:30:00,69.58,69.69,69.52,69.61,17400.0,54.6694,54.7558,54.6222,54.6929,17400.0
2005-09-21 14:40:00,69.66,69.73,69.64,69.72,9700.0,54.7322,54.7872,54.7165,54.7794,9700.0
2005-09-21 14:50:00,69.71,69.82,69.69,69.78,26100.0,54.7715,54.8579,54.7558,54.8265,26100.0
2005-09-21 15:00:00,69.78,69.78,69.63,69.63,16200.0,54.8265,54.8265,54.7087,54.7087,16200.0
2005-09-21 15:10:00,69.63,69.65,69.61,69.64,25500.0,54.7087,54.7244,54.6929,54.7165,25500.0
2005-09-21 15:20:00,69.64,69.64,69.6,69.61,58800.0,54.7165,54.7165,54.6851,54.6929,58800.0
2005-09-21 15:30:00,69.6,69.63,69.55,69.58,17600.0,54.6851,54.7087,54.6458,54.6694,17600.0
2005-09-21 15:40:00,69.58,69.59,69.56,69.59,25200.0,54.6694,54.6772,54.6537,54.6772,25200.0
2005-09-21 15:50:00,69.59,69.61,69.45,69.52,26400.0,54.6772,54.6929,54.5672,54.6222,26400.0
2005-09-22 09:30:00,69.5,69.87,69.33,69.87,14500.0,54.6065,54.8972,54.473,54.8972,14500.0
2005-09-22 09:40:00,69.8,69.93,69.68,69.8,10300.0,54.8422,54.9444,54.7479,54.8422,10300.0
2005-09-22 09:50:00,69.85,70.0,69.75,70.0,25600.0,54.8815,54.9994,54.8029,54.9994,25600.0
2005-09-22 10:00:00,70.0,70.4,70.0,70.3,14600.0,54.9994,55.3137,54.9994,55.2351,14600.0
2005-09-22 10:10:00,70.3,70.95,70.28,70.7,22900.0,55.2351,55.7458,55.2194,55.5494,22900.0
2005-09-22 10:20:00,70.7,70.74,70.63,70.72,11500.0,55.5494,55.5808,55.4944,55.5651,11500.0
2005-09-22 10:30:00,70.74,70.93,70.72,70.91,23600.0,55.5808,55.7301,55.5651,55.7144,23600.0
2005-09-22 10:40:00,70.88,70.89,70.76,70.76,12500.0,55.6908,55.6987,55.5965,55.5965,12500.0
2005-09-22 10:50:00,70.66,70.7,70.5,70.54,12400.0,55.5179,55.5494,55.3922,55.4237,12400.0
2005-09-22 11:00:00,70.55,70.62,70.5,70.56,7300.0,55.4315,55.4865,55.3922,55.4394,7300.0
2005-09-22 11:10:00,70.57,70.61,70.54,70.55,3200.0,55.4472,55.4787,55.4237,55.4315,3200.0
2005-09-22 11:20:00,70.58,70.58,70.5,70.53,3500.0,55.4551,55.4551,55.3922,55.4158,3500.0
2005-09-22 11:30:00,70.54,70.54,70.38,70.45,8400.0,55.4237,55.4237,55.2979,55.3529,8400.0
2005-09-22 11:40:00,70.45,70.45,70.36,70.41,3000.0,55.3529,55.3529,55.2822,55.3215,3000.0
2005-09-22 11:50:00,70.36,70.44,70.27,70.38,4000.0,55.2822,55.3451,55.2115,55.2979,4000.0
2005-09-22 12:00:00,70.43,70.44,70.17,70.23,6400.0,55.3372,55.3451,55.1329,55.1801,6400.0
2005-09-22 12:10:00,70.22,70.22,70.07,70.08,4700.0,55.1722,55.1722,55.0544,55.0622,4700.0
2005-09-22 12:20:00,70.05,70.18,70.05,70.18,12400.0,55.0387,55.1408,55.0387,55.1408,12400.0
2005-09-22 12:30:00,70.18,70.33,70.18,70.3,5000.0,55.1408,55.2587,55.1408,55.2351,5000.0
2005-09-22 12:40:00,70.35,70.41,70.28,70.38,5200.0,55.2744,55.3215,55.2194,55.2979,5200.0
2005-09-22 12:50:00,70.39,70.7,70.39,70.7,8400.0,55.3058,55.5494,55.3058,55.5494,8400.0
2005-09-22 13:00:00,70.7,70.75,70.51,70.52,8400.0,55.5494,55.5887,55.4001,55.4079,8400.0
2005-09-22 13:10:00,70.52,70.8,70.51,70.8,13000.0,55.4079,55.6279,55.4001,55.6279,13000.0
2005-09-22 13:20:00,70.76,70.85,70.7,70.85,2500.0,55.5965,55.6672,55.5494,55.6672,2500.0
2005-09-22 13:30:00,70.81,70.9,70.75,70.89,8500.0,55.6358,55.7065,55.5887,55.6987,8500.0
2005-09-22 13:40:00,70.89,71.2,70.88,70.95,21700.0,55.6987,55.9422,55.6908,55.7458,21700.0
2005-09-22 13:50:00,70.95,71.02,70.91,70.97,10600.0,55.7458,55.8008,55.7144,55.7615,10600.0
2005-09-22 14:00:00,70.97,71.06,70.92,71.01,9000.0,55.7615,55.8322,55.7222,55.7929,9000.0
2005-09-22 14:10:00,71.01,71.01,70.85,70.89,12600.0,55.7929,55.7929,55.6672,55.6987,12600.0
2005-09-22 14:20:00,70.89,70.96,70.8,70.8,10300.0,55.6987,55.7536,55.6279,55.6279,10300.0
2005-09-22 14:30:00,70.76,70.78,70.73,70.76,18100.0,55.5965,55.6122,55.5729,55.5965,18100.0
2005-09-22 14:40:00,70.72,70.93,70.72,70.93,9200.0,55.5651,55.7301,55.5651,55.7301,9200.0
2005-09-22 14:50:00,70.91,71.05,70.83,71.0,10800.0,55.7144,55.8244,55.6515,55.7851,10800.0
2005-09-22 15:00:00,70.99,71.11,70.98,71.11,13800.0,55.7772,55.8715,55.7694,55.8715,13800.0
2005-09-22 15:10:00,71.1,71.2,71.03,71.19,21400.0,55.8636,55.9422,55.8086,55.9344,21400.0
2005-09-22 15:20:00,71.19,71.49,71.19,71.42,20400.0,55.9344,56.1701,55.9344,56.1151,20400.0
2005-09-22 15:30:00,71.43,71.43,71.13,71.21,18900.0,56.1229,56.1229,55.8872,55.9501,18900.0
2005-09-22 15:40:00,71.21,71.22,71.06,71.18,22800.0,55.9501,55.9579,55.8322,55.9265,22800.0
2005-09-22 15:50:00,71.18,71.27,71.18,71.23,24100.0,55.9265,55.9972,55.9265,55.9658,24100.0
2005-09-23 09:30:00,71.05,71.24,70.61,70.64,15600.0,55.8244,55.9736,55.4787,55.5022,15600.0
2005-09-23 09:40:00,70.65,70.68,70.31,70.51,12900.0,55.5101,55.5337,55.2429,55.4001,12900.0
2005-09-23 09:50:00,70.57,70.75,70.52,70.65,11000.0,55.4472,55.5887,55.4079,55.5101,11000.0
2005-09-23 10:00:00,70.66,70.94,70.65,70.77,10800.0,55.5179,55.7379,55.5101,55.6044,10800.0
2005-09-23 10:10:00,70.73,70.93,70.73,70.87,7900.0,55.5729,55.7301,55.5729,55.6829,7900.0
2005-09-23 10:20:00,70.89,71.1,70.88,71.1,14400.0,55.6987,55.8636,55.6908,55.8636,14400.0
2005-09-23 10:30:00,71.1,71.14,71.03,71.05,7100.0,55.8636,55.8951,55.8086,55.8244,7100.0
2005-09-23 10:40:00,71.05,71.1,70.93,70.94,12000.0,55.8244,55.8636,55.7301,55.7379,12000.0
2005-09-23 10:50:00,70.98,71.1,70.95,71.08,5100.0,55.7694,55.8636,55.7458,55.8479,5100.0
2005-09-23 11:00:00,71.09,71.11,70.94,71.05,6300.0,55.8558,55.8715,55.7379,55.8244,6300.0
2005-09-23 11:10:00,71.0,71.01,70.95,71.0,22300.0,55.7851,55.7929,55.7458,55.7851,22300.0
2005-09-23 11:20:00,71.0,71.08,70.99,71.0,6700.0,55.7851,55.8479,55.7772,55.7851,6700.0
2005-09-23 11:30:00,70.97,71.04,70.96,71.03,11200.0,55.7615,55.8165,55.7536,55.8086,11200.0
2005-09-23 11:40:00,71.03,71.08,71.02,71.08,3600.0,55.8086,55.8479,55.8008,55.8479,3600.0
2005-09-23 11:50:00,71.05,71.1,71.02,71.06,4800.0,55.8244,55.8636,55.8008,55.8322,4800.0
2005-09-23 12:00:00,71.06,71.1,71.06,71.1,28500.0,55.8322,55.8636,55.8322,55.8636,28500.0
2005-09-23 12:10:00,71.1,71.22,71.09,71.19,18100.0,55.8636,55.9579,55.8558,55.9344,18100.0
2005-09-23 12:20:00,71.19,71.19,71.05,71.05,18500.0,55.9344,55.9344,55.8244,55.8244,18500.0
2005-09-23 12:30:00,71.08,71.09,70.98,71.01,4300.0,55.8479,55.8558,55.7694,55.7929,4300.0
2005-09-23 12:40:00,71.05,71.05,70.96,70.96,3500.0,55.8244,55.8244,55.7536,55.7536,3500.0
2005-09-23 12:50:00,70.94,70.94,70.86,70.92,4400.0,55.7379,55.7379,55.6751,55.7222,4400.0
2005-09-23 13:00:00,70.92,71.11,70.92,71.08,6000.0,55.7222,55.8715,55.7222,55.8479,6000.0
2005-09-23 13:10:00,71.09,71.1,70.94,70.95,7800.0,55.8558,55.8636,55.7379,55.7458,7800.0
2005-09-23 13:20:00,70.95,71.02,70.92,70.93,11200.0,55.7458,55.8008,55.7222,55.7301,11200.0
2005-09-23 13:30:00,70.93,71.05,70.91,71.05,3900.0,55.7301,55.8244,55.7144,55.8244,3900.0
2005-09-23 13:40:00,71.03,71.1,71.03,71.07,5900.0,55.8086,55.8636,55.8086,55.8401,5900.0
2005-09-23 13:50:00,71.07,71.22,71.07,71.15,6600.0,55.8401,55.9579,55.8401,55.9029,6600.0
2005-09-23 14:00:00,71.13,71.13,71.07,71.08,7000.0,55.8872,55.8872,55.8401,55.8479,7000.0
2005-09-23 14:10:00,71.09,71.11,71.09,71.1,2500.0,55.8558,55.8715,55.8558,55.8636,2500.0
2005-09-23 14:20:00,71.1,71.17,71.09,71.17,7300.0,55.8636,55.9186,55.8558,55.9186,7300.0
2005-09-23 14:30:00,71.15,71.17,71.05,71.05,18000.0,55.9029,55.9186,55.8244,55.8244,18000.0
2005-09-23 14:40:00,71.03,71.03,70.98,70.98,1700.0,55.8086,55.8086,55.7694,55.7694,1700.0
2005-09-23 14:50:00,70.98,71.11,70.97,71.09,7900.0,55.7694,55.8715,55.7615,55.8558,7900.0
2005-09-23 15:00:00,71.09,71.1,71.04,71.05,8900.0,55.8558,55.8636,55.8165,55.8244,8900.0
2005-09-23 15:10:00,71.05,71.1,71.02,71.09,8700.0,55.8244,55.8636,55.8008,55.8558,8700.0
2005-09-23 15:20:00,71.05,71.08,71.05,71.06,6300.0,55.8244,55.8479,55.8244,55.8322,6300.0
2005-09-23 15:30:00,71.06,71.07,71.02,71.03,7400.0,55.8322,55.8401,55.8008,55.8086,7400.0
2005-09-23 15:40:00,71.02,71.06,71.0,71.03,12700.0,55.8008,55.8322,55.7851,55.8086,12700.0
2005-09-23 15:50:00,71.04,71.12,71.04,71.07,23600.0,55.8165,55.8794,55.8165,55.8401,23600.0
2005-09-26 09:30:00,71.25,71.41,71.21,71.41,17800.0,55.9815,56.1072,55.9501,56.1072,17800.0
2005-09-26 09:40:00,71.41,71.96,71.41,71.66,34400.0,56.1072,56.5394,56.1072,56.3036,34400.0
2005-09-26 09:50:00,71.66,71.74,71.29,71.29,42900.0,56.3036,56.3665,56.0129,56.0129,42900.0
2005-09-26 10:00:00,71.28,71.71,71.28,71.7,30700.0,56.0051,56.3429,56.0051,56.3351,30700.0
2005-09-26 10:10:00,71.71,71.94,71.59,71.81,20500.0,56.3429,56.5236,56.2486,56.4215,20500.0
2005-09-26 10:20:00,71.8,71.85,71.53,71.53,10600.0,56.4136,56.4529,56.2015,56.2015,10600.0
2005-09-26 10:30:00,71.57,71.57,71.39,71.41,11700.0,56.2329,56.2329,56.0915,56.1072,11700.0
2005-09-26 10:40:00,71.37,71.59,71.35,71.47,16400.0,56.0758,56.2486,56.0601,56.1544,16400.0
2005-09-26 10:50:00,71.44,71.55,71.43,71.55,12900.0,56.1308,56.2172,56.1229,56.2172,12900.0
2005-09-26 11:00:00,71.65,71.66,71.47,71.48,3700.0,56.2958,56.3036,56.1544,56.1622,3700.0
2005-09-26 11:10:00,71.48,71.57,71.46,71.57,4400.0,56.1622,56.2329,56.1465,56.2329,4400.0
2005-09-26 11:20:00,71.59,71.6,71.47,71.5,5100.0,56.2486,56.2565,56.1544,56.1779,5100.0
2005-09-26 11:30:00,71.54,71.68,71.54,71.65,7800.0,56.2094,56.3194,56.2094,56.2958,7800.0
2005-09-26 11:40:00,71.65,71.81,71.64,71.76,9100.0,56.2958,56.4215,56.2879,56.3822,9100.0
2005-09-26 11:50:00,71.77,71.8,71.75,71.8,13000.0,56.3901,56.4136,56.3744,56.4136,13000.0
2005-09-26 12:00:00,71.79,71.95,71.79,71.95,6200.0,56.4058,56.5315,56.4058,56.5315,6200.0
2005-09-26 12:10:00,71.95,72.21,71.95,72.14,18900.0,56.5315,56.7358,56.5315,56.6808,18900.0
2005-09-26 12:20:00,72.07,72.1,71.96,71.99,11300.0,56.6258,56.6494,56.5394,56.5629,11300.0
2005-09-26 12:30:00,71.99,71.99,71.87,71.9,9600.0,56.5629,56.5629,56.4686,56.4922,9600.0
2005-09-26 12:40:00,71.9,71.96,71.58,71.69,9600.0,56.4922,56.5394,56.2408,56.3272,9600.0
2005-09-26 12:50:00,71.69,71.94,71.68,71.93,8200.0,56.3272,56.5236,56.3194,56.5158,8200.0
2005-09-26 13:00:00,71.93,72.0,71.93,71.98,8300.0,56.5158,56.5708,56.5158,56.5551,8300.0
2005-09-26 13:10:00,71.96,71.97,71.8,71.85,6500.0,56.5394,56.5472,56.4136,56.4529,6500.0
2005-09-26 13:20:00,71.86,71.86,71.7,71.73,7200.0,56.4608,56.4608,56.3351,56.3586,7200.0
2005-09-26 13:30:00,71.73,71.73,71.44,71.51,13600.0,56.3586,56.3586,56.1308,56.1858,13600.0
2005-09-26 13:40:00,71.51,71.68,71.47,71.68,17100.0,56.1858,56.3194,56.1544,56.3194,17100.0
2005-09-26 13:50:00,71.67,71.68,71.55,71.6,14500.0,56.3115,56.3194,56.2172,56.2565,14500.0
2005-09-26 14:00:00,71.57,71.74,71.54,71.71,25200.0,56.2329,56.3665,56.2094,56.3429,25200.0
2005-09-26 14:10:00,71.71,71.72,71.45,71.52,21900.0,56.3429,56.3508,56.1386,56.1936,21900.0
2005-09-26 14:20:00,71.52,71.65,71.45,71.62,22100.0,56.1936,56.2958,56.1386,56.2722,22100.0
2005-09-26 14:30:00,71.62,71.62,71.46,71.53,12600.0,56.2722,56.2722,56.1465,56.2015,12600.0
2005-09-26 14:40:00,71.48,71.52,71.45,71.51,12400.0,56.1622,56.1936,56.1386,56.1858,12400.0
2005-09-26 14:50:00,71.5,71.51,71.47,71.49,6100.0,56.1779,56.1858,56.1544,56.1701,6100.0
2005-09-26 15:00:00,71.49,71.52,71.46,71.49,10300.0,56.1701,56.1936,56.1465,56.1701,10300.0
2005-09-26 15:10:00,71.49,71.59,71.49,71.59,7200.0,56.1701,56.2486,56.1701,56.2486,7200.0
2005-09-26 15:20:00,71.58,71.59,71.41,71.42,14100.0,56.2408,56.2486,56.1072,56.1151,14100.0
2005-09-26 15:30:00,71.43,71.65,71.43,71.58,18700.0,56.1229,56.2958,56.1229,56.2408,18700.0
2005-09-26 15:40:00,71.59,71.61,71.5,71.52,21300.0,56.2486,56.2644,56.1779,56.1936,21300.0
2005-09-26 15:50:00,71.52,71.54,71.48,71.49,27700.0,56.1936,56.2094,56.1622,56.1701,27700.0
2005-09-27 09:30:00,71.62,72.2,71.54,72.06,18900.0,56.2722,56.7279,56.2094,56.6179,18900.0
2005-09-27 09:40:00,72.21,72.46,71.83,72.38,26400.0,56.7358,56.9322,56.4372,56.8694,26400.0
2005-09-27 09:50:00,72.38,72.86,72.38,72.66,21800.0,56.8694,57.2465,56.8694,57.0893,21800.0
2005-09-27 10:00:00,72.66,72.66,71.7,72.02,46600.0,57.0893,57.0893,56.3351,56.5865,46600.0
2005-09-27 10:10:00,72.02,72.1,71.82,71.9,14500.0,56.5865,56.6494,56.4294,56.4922,14500.0
2005-09-27 10:20:00,71.97,72.32,71.97,72.28,21100.0,56.5472,56.8222,56.5472,56.7908,21100.0
2005-09-27 10:30:00,72.4,72.65,72.31,72.5,19500.0,56.8851,57.0815,56.8144,56.9636,19500.0
2005-09-27 10:40:00,72.53,72.68,72.46,72.65,19400.0,56.9872,57.1051,56.9322,57.0815,19400.0
2005-09-27 10:50:00,72.64,72.68,72.54,72.61,13900.0,57.0736,57.1051,56.9951,57.0501,13900.0
2005-09-27 11:00:00,72.6,72.69,72.59,72.65,16600.0,57.0422,57.1129,57.0343,57.0815,16600.0
2005-09-27 11:10:00,72.65,72.79,72.65,72.79,9400.0,57.0815,57.1915,57.0815,57.1915,9400.0
2005-09-27 11:20:00,72.78,73.1,72.77,73.04,31500.0,57.1836,57.4351,57.1758,57.3879,31500.0
2005-09-27 11:30:00,73.1,73.18,72.99,72.99,22600.0,57.4351,57.4979,57.3486,57.3486,22600.0
2005-09-27 11:40:00,72.93,73.07,72.93,73.07,11400.0,57.3015,57.4115,57.3015,57.4115,11400.0
2005-09-27 11:50:00,73.06,73.09,73.0,73.07,6100.0,57.4036,57.4272,57.3565,57.4115,6100.0
2005-09-27 12:00:00,73.04,73.13,72.9,73.1,11800.0,57.3879,57.4586,57.2779,57.4351,11800.0
2005-09-27 12:10:00,73.12,73.13,72.99,73.05,7800.0,57.4508,57.4586,57.3486,57.3958,7800.0
2005-09-27 12:20:00,73.02,73.11,73.0,73.11,5000.0,57.3722,57.4429,57.3565,57.4429,5000.0
2005-09-27 12:30:00,73.09,73.17,73.05,73.17,8700.0,57.4272,57.4901,57.3958,57.4901,8700.0
2005-09-27 12:40:00,73.17,73.17,72.94,73.01,18200.0,57.4901,57.4901,57.3093,57.3643,18200.0
2005-09-27 12:50:00,73.01,73.03,72.86,72.96,10900.0,57.3643,57.3801,57.2465,57.3251,10900.0
2005-09-27 13:00:00,72.96,72.96,72.91,72.94,6300.0,57.3251,57.3251,57.2858,57.3093,6300.0
2005-09-27 13:10:00,72.91,72.95,72.9,72.91,6000.0,57.2858,57.3172,57.2779,57.2858,6000.0
2005-09-27 13:20:00,72.91,72.91,72.57,72.83,22200.0,57.2858,57.2858,57.0186,57.2229,22200.0
2005-09-27 13:30:00,72.84,73.05,72.84,73.05,7600.0,57.2308,57.3958,57.2308,57.3958,7600.0
2005-09-27 13:40:00,73.05,73.05,72.98,72.99,8600.0,57.3958,57.3958,57.3408,57.3486,8600.0
2005-09-27 13:50:00,72.99,73.2,72.97,73.11,9400.0,57.3486,57.5136,57.3329,57.4429,9400.0
2005-09-27 14:00:00,73.12,73.18,73.11,73.11,8700.0,57.4508,57.4979,57.4429,57.4429,8700.0
2005-09-27 14:10:00,73.15,73.35,73.15,73.33,17400.0,57.4743,57.6315,57.4743,57.6158,17400.0
2005-09-27 14:20:00,73.33,73.48,73.31,73.45,11600.0,57.6158,57.7336,57.6001,57.7101,11600.0
2005-09-27 14:30:00,73.43,73.47,73.23,73.26,13200.0,57.6943,57.7258,57.5372,57.5608,13200.0
2005-09-27 14:40:00,73.26,73.45,73.2,73.44,19300.0,57.5608,57.7101,57.5136,57.7022,19300.0
2005-09-27 14:50:00,73.44,73.7,73.42,73.66,23800.0,57.7022,57.9065,57.6865,57.8751,23800.0
2005-09-27 15:00:00,73.66,73.77,73.61,73.62,23800.0,57.8751,57.9615,57.8358,57.8436,23800.0
2005-09-27 15:10:00,73.62,73.8,73.62,73.8,19700.0,57.8436,57.9851,57.8436,57.9851,19700.0
2005-09-27 15:20:00,73.8,73.81,73.63,73.73,22900.0,57.9851,57.9929,57.8515,57.9301,22900.0
2005-09-27 15:30:00,73.73,73.73,73.41,73.41,40400.0,57.9301,57.9301,57.6786,57.6786,40400.0
2005-09-27 15:40:00,73.41,73.47,73.36,73.43,25400.0,57.6786,57.7258,57.6393,57.6943,25400.0
2005-09-27 15:50:00,73.44,73.44,73.27,73.38,34100.0,57.7022,57.7022,57.5686,57.6551,34100.0
2005-09-28 09:30:00,73.37,73.52,73.24,73.24,24500.0,57.6472,57.7651,57.5451,57.5451,24500.0
2005-09-28 09:40:00,73.31,73.31,72.62,73.07,37200.0,57.6001,57.6001,57.0579,57.4115,37200.0
2005-09-28 09:50:00,73.07,73.36,73.07,73.1,21300.0,57.4115,57.6393,57.4115,57.4351,21300.0
2005-09-28 10:00:00,73.05,73.22,73.05,73.07,26600.0,57.3958,57.5293,57.3958,57.4115,26600.0
2005-09-28 10:10:00,73.08,73.1,73.05,73.1,30000.0,57.4193,57.4351,57.3958,57.4351,30000.0
2005-09-28 10:20:00,73.08,73.21,73.07,73.1,12900.0,57.4193,57.5215,57.4115,57.4351,12900.0
2005-09-28 10:30:00,73.1,73.11,72.81,72.84,9400.0,57.4351,57.4429,57.2072,57.2308,9400.0
2005-09-28 10:40:00,72.84,73.08,72.83,73.06,12400.0,57.2308,57.4193,57.2229,57.4036,12400.0
2005-09-28 10:50:00,73.06,73.27,73.06,73.13,7800.0,57.4036,57.5686,57.4036,57.4586,7800.0
2005-09-28 11:00:00,73.11,73.11,72.9,72.9,6700.0,57.4429,57.4429,57.2779,57.2779,6700.0
2005-09-28 11:10:00,72.91,73.0,72.91,72.94,12000.0,57.2858,57.3565,57.2858,57.3093,12000.0
2005-09-28 11:20:00,72.94,73.01,72.9,72.91,11500.0,57.3093,57.3643,57.2779,57.2858,11500.0
2005-09-28 11:30:00,72.9,73.08,72.9,73.07,10700.0,57.2779,57.4193,57.2779,57.4115,10700.0
2005-09-28 11:40:00,73.07,73.09,72.7,72.81,31400.0,57.4115,57.4272,57.1208,57.2072,31400.0
2005-09-28 11:50:00,72.81,73.09,72.81,72.94,15200.0,57.2072,57.4272,57.2072,57.3093,15200.0
2005-09-28 12:00:00,72.89,72.96,72.89,72.89,11800.0,57.2701,57.3251,57.2701,57.2701,11800.0
2005-09-28 12:10:00,72.89,72.93,72.86,72.91,16400.0,57.2701,57.3015,57.2465,57.2858,16400.0
2005-09-28 12:20:00,72.88,72.91,72.82,72.84,11500.0,57.2622,57.2858,57.2151,57.2308,11500.0
2005-09-28 12:30:00,72.83,72.83,72.78,72.82,10200.0,57.2229,57.2229,57.1836,57.2151,10200.0
2005-09-28 12:40:00,72.81,72.85,72.66,72.73,16900.0,57.2072,57.2386,57.0893,57.1443,16900.0
2005-09-28 12:50:00,72.74,72.8,72.72,72.8,4500.0,57.1522,57.1993,57.1365,57.1993,4500.0
2005-09-28 13:00:00,72.8,72.8,72.71,72.76,10700.0,57.1993,57.1993,57.1286,57.1679,10700.0
2005-09-28 13:10:00,72.76,72.76,72.69,72.7,6400.0,57.1679,57.1679,57.1129,57.1208,6400.0
2005-09-28 13:20:00,72.71,72.72,72.64,72.7,6800.0,57.1286,57.1365,57.0736,57.1208,6800.0
2005-09-28 13:30:00,72.69,72.69,72.28,72.33,20900.0,57.1129,57.1129,56.7908,56.8301,20900.0
2005-09-28 13:40:00,72.33,72.35,72.21,72.22,10400.0,56.8301,56.8458,56.7358,56.7436,10400.0
2005-09-28 13:50:00,72.22,72.29,72.22,72.22,15100.0,56.7436,56.7986,56.7436,56.7436,15100.0
2005-09-28 14:00:00,72.23,72.34,72.23,72.31,7500.0,56.7515,56.8379,56.7515,56.8144,7500.0
2005-09-28 14:10:00,72.31,72.46,72.29,72.29,9900.0,56.8144,56.9322,56.7986,56.7986,9900.0
2005-09-28 14:20:00,72.26,72.62,72.25,72.58,11400.0,56.7751,57.0579,56.7672,57.0265,11400.0
2005-09-28 14:30:00,72.56,72.59,72.46,72.53,10900.0,57.0108,57.0343,56.9322,56.9872,10900.0
2005-09-28 14:40:00,72.53,72.57,72.42,72.45,11200.0,56.9872,57.0186,56.9008,56.9244,11200.0
2005-09-28 14:50:00,72.46,72.55,72.44,72.51,7200.0,56.9322,57.0029,56.9165,56.9715,7200.0
2005-09-28 15:00:00,72.51,72.62,72.51,72.6,12800.0,56.9715,57.0579,56.9715,57.0422,12800.0
2005-09-28 15:10:00,72.6,72.64,72.54,72.63,11600.0,57.0422,57.0736,56.9951,57.0658,11600.0
2005-09-28 15:20:00,72.62,72.62,72.5,72.57,9500.0,57.0579,57.0579,56.9636,57.0186,9500.0
2005-09-28 15:30:00,72.57,72.76,72.57,72.72,9800.0,57.0186,57.1679,57.0186,57.1365,9800.0
2005-09-28 15:40:00,72.72,72.82,72.6,72.82,15100.0,57.1365,57.2151,57.0422,57.2151,15100.0
2005-09-28 15:50:00,72.82,72.91,72.81,72.85,24000.0,57.2151,57.2858,57.2072,57.2386,24000.0
2005-09-29 09:30:00,73.4,73.47,73.15,73.23,17000.0,57.6708,57.7258,57.4743,57.5372,17000.0
2005-09-29 09:40:00,73.25,73.39,72.67,72.67,17900.0,57.5529,57.6629,57.0972,57.0972,17900.0
2005-09-29 09:50:00,72.67,72.67,72.13,72.43,18500.0,57.0972,57.0972,56.6729,56.9086,18500.0
2005-09-29 10:00:00,72.3,72.42,72.27,72.41,5600.0,56.8065,56.9008,56.7829,56.8929,5600.0
2005-09-29 10:10:00,72.41,72.41,72.25,72.34,4600.0,56.8929,56.8929,56.7672,56.8379,4600.0
2005-09-29 10:20:00,72.33,72.59,72.33,72.59,7400.0,56.8301,57.0343,56.8301,57.0343,7400.0
2005-09-29 10:30:00,72.59,73.05,72.48,73.05,9800.0,57.0343,57.3958,56.9479,57.3958,9800.0
2005-09-29 10:40:00,73.13,73.2,73.04,73.11,8900.0,57.4586,57.5136,57.3879,57.4429,8900.0
2005-09-29 10:50:00,73.1,73.18,72.98,73.03,10300.0,57.4351,57.4979,57.3408,57.3801,10300.0
2005-09-29 11:00:00,73.04,73.06,72.88,72.88,13400.0,57.3879,57.4036,57.2622,57.2622,13400.0
2005-09-29 11:10:00,72.89,73.0,72.82,72.84,7100.0,57.2701,57.3565,57.2151,57.2308,7100.0
2005-09-29 11:20:00,72.83,72.94,72.7,72.87,5900.0,57.2229,57.3093,57.1208,57.2543,5900.0
2005-09-29 11:30:00,72.89,73.02,72.86,73.02,3400.0,57.2701,57.3722,57.2465,57.3722,3400.0
2005-09-29 11:40:00,73.07,73.24,73.07,73.24,5000.0,57.4115,57.5451,57.4115,57.5451,5000.0
2005-09-29 11:50:00,73.32,73.49,73.29,73.29,8600.0,57.6079,57.7415,57.5843,57.5843,8600.0
2005-09-29 12:00:00,73.29,73.4,73.29,73.38,3900.0,57.5843,57.6708,57.5843,57.6551,3900.0
2005-09-29 12:10:00,73.37,73.37,73.3,73.34,3800.0,57.6472,57.6472,57.5922,57.6236,3800.0
2005-09-29 12:20:00,73.35,73.38,73.27,73.31,7500.0,57.6315,57.6551,57.5686,57.6001,7500.0
2005-09-29 12:30:00,73.3,73.32,73.28,73.31,7500.0,57.5922,57.6079,57.5765,57.6001,7500.0
2005-09-29 12:40:00,73.3,73.3,73.13,73.13,4800.0,57.5922,57.5922,57.4586,57.4586,4800.0
2005-09-29 12:50:00,73.12,73.2,73.1,73.2,2900.0,57.4508,57.5136,57.4351,57.5136,2900.0
2005-09-29 13:00:00,73.18,73.4,73.18,73.36,8400.0,57.4979,57.6708,57.4979,57.6393,8400.0
2005-09-29 13:10:00,73.36,73.4,73.33,73.4,7600.0,57.6393,57.6708,57.6158,57.6708,7600.0
2005-09-29 13:20:00,73.35,73.43,73.35,73.4,10500.0,57.6315,57.6943,57.6315,57.6708,10500.0
2005-09-29 13:30:00,73.45,73.48,73.44,73.45,7800.0,57.7101,57.7336,57.7022,57.7101,7800.0
2005-09-29 13:40:00,73.46,73.5,73.45,73.5,9400.0,57.7179,57.7493,57.7101,57.7493,9400.0
2005-09-29 13:50:00,73.54,73.57,73.5,73.57,6800.0,57.7808,57.8043,57.7493,57.8043,6800.0
2005-09-29 14:00:00,73.52,73.75,73.46,73.65,34600.0,57.7651,57.9458,57.7179,57.8672,34600.0
2005-09-29 14:10:00,73.64,73.65,73.54,73.54,4000.0,57.8593,57.8672,57.7808,57.7808,4000.0
2005-09-29 14:20:00,73.49,73.5,73.45,73.47,4500.0,57.7415,57.7493,57.7101,57.7258,4500.0
2005-09-29 14:30:00,73.47,73.51,73.45,73.51,7500.0,57.7258,57.7572,57.7101,57.7572,7500.0
2005-09-29 14:40:00,73.51,73.59,73.45,73.45,8000.0,57.7572,57.8201,57.7101,57.7101,8000.0
2005-09-29 14:50:00,73.45,73.71,73.45,73.71,5200.0,57.7101,57.9143,57.7101,57.9143,5200.0
2005-09-29 15:00:00,73.71,73.77,73.63,73.71,6600.0,57.9143,57.9615,57.8515,57.9143,6600.0
2005-09-29 15:10:00,73.71,73.71,73.66,73.69,10300.0,57.9143,57.9143,57.8751,57.8986,10300.0
2005-09-29 15:20:00,73.69,73.84,73.69,73.78,17100.0,57.8986,58.0165,57.8986,57.9693,17100.0
2005-09-29 15:30:00,73.78,73.89,73.74,73.88,23000.0,57.9693,58.0558,57.9379,58.0479,23000.0
2005-09-29 15:40:00,73.87,73.95,73.86,73.9,36500.0,58.0401,58.1029,58.0322,58.0636,36500.0
2005-09-29 15:50:00,73.9,73.97,73.87,73.97,24900.0,58.0636,58.1186,58.0401,58.1186,24900.0
2005-09-30 09:30:00,73.95,73.99,73.88,73.99,20000.0,58.1029,58.1343,58.0479,58.1343,20000.0
2005-09-30 09:40:00,73.97,74.1,73.8,74.01,48800.0,58.1186,58.2208,57.9851,58.1501,48800.0
2005-09-30 09:50:00,74.06,74.1,73.61,73.79,8400.0,58.1893,58.2208,57.8358,57.9772,8400.0
2005-09-30 10:00:00,73.82,73.96,73.7,73.9,12800.0,58.0008,58.1108,57.9065,58.0636,12800.0
2005-09-30 10:10:00,73.89,74.0,73.82,73.99,13200.0,58.0558,58.1422,58.0008,58.1343,13200.0
2005-09-30 10:20:00,73.99,74.12,73.9,74.0,17500.0,58.1343,58.2365,58.0636,58.1422,17500.0
2005-09-30 10:30:00,74.0,74.2,73.99,74.2,16100.0,58.1422,58.2993,58.1343,58.2993,16100.0
2005-09-30 10:40:00,74.19,74.31,74.16,74.31,9500.0,58.2915,58.3858,58.2679,58.3858,9500.0
2005-09-30 10:50:00,74.31,74.32,74.22,74.32,13400.0,58.3858,58.3936,58.315,58.3936,13400.0
2005-09-30 11:00:00,74.32,74.32,74.13,74.17,8700.0,58.3936,58.3936,58.2443,58.2758,8700.0
2005-09-30 11:10:00,74.17,74.36,74.15,74.36,8500.0,58.2758,58.425,58.26,58.425,8500.0
2005-09-30 11:20:00,74.36,74.36,74.28,74.33,6800.0,58.425,58.425,58.3622,58.4015,6800.0
2005-09-30 11:30:00,74.33,74.33,74.18,74.18,5700.0,58.4015,58.4015,58.2836,58.2836,5700.0
2005-09-30 11:40:00,74.19,74.23,74.19,74.22,4900.0,58.2915,58.3229,58.2915,58.315,4900.0
2005-09-30 11:50:00,74.23,74.25,74.13,74.14,4300.0,58.3229,58.3386,58.2443,58.2522,4300.0
2005-09-30 12:00:00,74.14,74.16,74.05,74.16,15800.0,58.2522,58.2679,58.1815,58.2679,15800.0
2005-09-30 12:10:00,74.16,74.16,74.1,74.1,7500.0,58.2679,58.2679,58.2208,58.2208,7500.0
2005-09-30 12:20:00,74.09,74.09,74.04,74.06,2200.0,58.2129,58.2129,58.1736,58.1893,2200.0
2005-09-30 12:30:00,73.97,74.07,73.96,74.07,2400.0,58.1186,58.1972,58.1108,58.1972,2400.0
2005-09-30 12:40:00,74.07,74.09,74.0,74.03,5900.0,58.1972,58.2129,58.1422,58.1658,5900.0
2005-09-30 12:50:00,74.03,74.04,74.02,74.04,3000.0,58.1658,58.1736,58.1579,58.1736,3000.0
2005-09-30 13:00:00,74.04,74.05,74.0,74.05,4200.0,58.1736,58.1815,58.1422,58.1815,4200.0
2005-09-30 13:10:00,74.05,74.11,74.01,74.08,5200.0,58.1815,58.2286,58.1501,58.2051,5200.0
2005-09-30 13:20:00,74.08,74.09,74.0,74.09,3600.0,58.2051,58.2129,58.1422,58.2129,3600.0
2005-09-30 13:30:00,74.1,74.12,74.07,74.12,4200.0,58.2208,58.2365,58.1972,58.2365,4200.0
2005-09-30 13:40:00,74.12,74.12,74.07,74.07,3500.0,58.2365,58.2365,58.1972,58.1972,3500.0
2005-09-30 13:50:00,74.07,74.08,73.98,74.06,4000.0,58.1972,58.2051,58.1265,58.1893,4000.0
2005-09-30 14:00:00,74.07,74.13,74.07,74.12,4600.0,58.1972,58.2443,58.1972,58.2365,4600.0
2005-09-30 14:10:00,74.13,74.21,74.13,74.21,3500.0,58.2443,58.3072,58.2443,58.3072,3500.0
2005-09-30 14:20:00,74.22,74.25,74.18,74.25,7700.0,58.315,58.3386,58.2836,58.3386,7700.0
2005-09-30 14:30:00,74.26,74.42,74.26,74.42,10700.0,58.3465,58.4722,58.3465,58.4722,10700.0
2005-09-30 14:40:00,74.42,74.43,74.28,74.32,13500.0,58.4722,58.48,58.3622,58.3936,13500.0
2005-09-30 14:50:00,74.34,74.37,74.22,74.37,8100.0,58.4093,58.4329,58.315,58.4329,8100.0
2005-09-30 15:00:00,74.38,74.47,74.37,74.47,22200.0,58.4408,58.5115,58.4329,58.5115,22200.0
2005-09-30 15:10:00,74.46,74.55,74.4,74.51,15400.0,58.5036,58.5743,58.4565,58.5429,15400.0
2005-09-30 15:20:00,74.51,74.51,74.24,74.36,24700.0,58.5429,58.5429,58.3308,58.425,24700.0
2005-09-30 15:30:00,74.37,74.39,74.19,74.27,11000.0,58.4329,58.4486,58.2915,58.3543,11000.0
2005-09-30 15:40:00,74.26,74.3,74.1,74.15,12300.0,58.3465,58.3779,58.2208,58.26,12300.0
2005-09-30 15:50:00,74.18,74.28,74.17,74.25,26000.0,58.2836,58.3622,58.2758,58.3386,26000.0
2005-10-03 09:30:00,74.22,74.6,74.22,74.6,19600.0,58.315,58.6136,58.315,58.6136,19600.0
2005-10-03 09:40:00,74.6,75.19,74.35,75.19,41900.0,58.6136,59.0772,58.4172,59.0772,41900.0
2005-10-03 09:50:00,75.1,75.35,74.81,75.28,23300.0,59.0065,59.2029,58.7786,59.1479,23300.0
2005-10-03 10:00:00,75.25,75.27,74.98,74.99,23900.0,59.1243,59.14,58.9122,58.92,23900.0
2005-10-03 10:10:00,75.0,75.02,74.6,74.77,17600.0,58.9279,58.9436,58.6136,58.7472,17600.0
2005-10-03 10:20:00,74.77,74.89,74.75,74.84,12500.0,58.7472,58.8415,58.7315,58.8022,12500.0
2005-10-03 10:30:00,74.84,74.84,74.65,74.67,8500.0,58.8022,58.8022,58.6529,58.6686,8500.0
2005-10-03 10:40:00,74.69,74.69,74.45,74.64,11400.0,58.6843,58.6843,58.4958,58.645,11400.0
2005-10-03 10:50:00,74.65,74.75,74.57,74.59,19100.0,58.6529,58.7315,58.59,58.6058,19100.0
2005-10-03 11:00:00,74.59,74.59,74.5,74.58,14100.0,58.6058,58.6058,58.535,58.5979,14100.0
2005-10-03 11:10:00,74.57,74.81,74.57,74.79,14400.0,58.59,58.7786,58.59,58.7629,14400.0
2005-10-03 11:20:00,74.76,74.78,74.69,74.78,7400.0,58.7393,58.755,58.6843,58.755,7400.0
2005-10-03 11:30:00,74.76,74.85,74.74,74.85,17000.0,58.7393,58.81,58.7236,58.81,17000.0
2005-10-03 11:40:00,74.85,74.89,74.84,74.85,10400.0,58.81,58.8415,58.8022,58.81,10400.0
2005-10-03 11:50:00,74.85,74.87,74.82,74.82,9700.0,58.81,58.8258,58.7865,58.7865,9700.0
2005-10-03 12:00:00,74.81,74.88,74.77,74.83,8000.0,58.7786,58.8336,58.7472,58.7943,8000.0
2005-10-03 12:10:00,74.83,74.89,74.8,74.85,9600.0,58.7943,58.8415,58.7708,58.81,9600.0
2005-10-03 12:20:00,74.84,74.88,74.84,74.85,3400.0,58.8022,58.8336,58.8022,58.81,3400.0
2005-10-03 12:30:00,74.86,74.96,74.86,74.94,13900.0,58.8179,58.8965,58.8179,58.8808,13900.0
2005-10-03 12:40:00,75.0,75.06,74.96,75.06,13500.0,58.9279,58.975,58.8965,58.975,13500.0
2005-10-03 12:50:00,75.12,75.12,74.96,75.04,12800.0,59.0222,59.0222,58.8965,58.9593,12800.0
2005-10-03 13:00:00,75.05,75.42,75.05,75.42,12200.0,58.9672,59.2579,58.9672,59.2579,12200.0
2005-10-03 13:10:00,75.42,75.65,75.37,75.64,24000.0,59.2579,59.4386,59.2186,59.4308,24000.0
2005-10-03 13:20:00,75.62,75.64,75.55,75.61,7700.0,59.415,59.4308,59.36,59.4072,7700.0
2005-10-03 13:30:00,75.61,75.63,75.6,75.61,12700.0,59.4072,59.4229,59.3993,59.4072,12700.0
2005-10-03 13:40:00,75.61,75.7,75.53,75.68,51300.0,59.4072,59.4779,59.3443,59.4622,51300.0
2005-10-03 13:50:00,75.68,75.97,75.65,75.9,22900.0,59.4622,59.69,59.4386,59.635,22900.0
2005-10-03 14:00:00,75.9,75.9,75.76,75.89,11800.0,59.635,59.635,59.525,59.6272,11800.0
2005-10-03 14:10:00,75.89,75.99,75.82,75.88,10500.0,59.6272,59.7057,59.5722,59.6193,10500.0
2005-10-03 14:20:00,75.88,75.89,75.7,75.76,18500.0,59.6193,59.6272,59.4779,59.525,18500.0
2005-10-03 14:30:00,75.78,75.81,75.67,75.75,8600.0,59.5407,59.5643,59.4543,59.5172,8600.0
2005-10-03 14:40:00,75.75,75.78,75.68,75.78,15600.0,59.5172,59.5407,59.4622,59.5407,15600.0
2005-10-03 14:50:00,75.78,75.81,75.75,75.81,13000.0,59.5407,59.5643,59.5172,59.5643,13000.0
2005-10-03 15:00:00,75.81,75.94,75.8,75.81,16000.0,59.5643,59.6665,59.5565,59.5643,16000.0
2005-10-03 15:10:00,75.8,75.82,75.7,75.75,14700.0,59.5565,59.5722,59.4779,59.5172,14700.0
2005-10-03 15:20:00,75.75,75.8,75.73,75.77,14300.0,59.5172,59.5565,59.5015,59.5329,14300.0
2005-10-03 15:30:00,75.77,75.8,75.74,75.78,15000.0,59.5329,59.5565,59.5093,59.5407,15000.0
2005-10-03 15:40:00,75.78,75.8,75.76,75.79,13600.0,59.5407,59.5565,59.525,59.5486,13600.0
2005-10-03 15:50:00,75.79,75.81,75.77,75.8,17900.0,59.5486,59.5643,59.5329,59.5565,17900.0
2005-10-04 09:30:00,75.75,76.31,75.53,75.84,89800.0,59.5172,59.9572,59.3443,59.5879,89800.0
2005-10-04 09:40:00,75.94,76.0,75.71,75.81,15200.0,59.6665,59.7136,59.4857,59.5643,15200.0
2005-10-04 09:50:00,75.82,75.92,75.71,75.81,11200.0,59.5722,59.6507,59.4857,59.5643,11200.0
2005-10-04 10:00:00,75.76,75.77,75.36,75.43,17500.0,59.525,59.5329,59.2108,59.2658,17500.0
2005-10-04 10:10:00,75.43,75.5,75.36,75.49,37600.0,59.2658,59.3208,59.2108,59.3129,37600.0
2005-10-04 10:20:00,75.5,75.5,75.23,75.46,17400.0,59.3208,59.3208,59.1086,59.2893,17400.0
2005-10-04 10:30:00,75.46,75.46,74.99,74.99,10400.0,59.2893,59.2893,58.92,58.92,10400.0
2005-10-04 10:40:00,75.0,75.0,74.87,74.94,37100.0,58.9279,58.9279,58.8258,58.8808,37100.0
2005-10-04 10:50:00,74.92,74.92,74.8,74.88,8700.0,58.865,58.865,58.7708,58.8336,8700.0
2005-10-04 11:00:00,74.88,75.03,74.88,75.01,26600.0,58.8336,58.9515,58.8336,58.9358,26600.0
2005-10-04 11:10:00,75.02,75.05,75.01,75.01,4200.0,58.9436,58.9672,58.9358,58.9358,4200.0
2005-10-04 11:20:00,75.01,75.01,74.95,74.99,8000.0,58.9358,58.9358,58.8886,58.92,8000.0
2005-10-04 11:30:00,74.99,75.15,74.99,75.15,13800.0,58.92,59.0458,58.92,59.0458,13800.0
2005-10-04 11:40:00,75.1,75.17,75.07,75.15,7600.0,59.0065,59.0615,58.9829,59.0458,7600.0
2005-10-04 11:50:00,75.16,75.16,75.02,75.13,8500.0,59.0536,59.0536,58.9436,59.03,8500.0
2005-10-04 12:00:00,75.13,75.14,75.09,75.09,6900.0,59.03,59.0379,58.9986,58.9986,6900.0
2005-10-04 12:10:00,75.07,75.08,74.99,74.99,11600.0,58.9829,58.9908,58.92,58.92,11600.0
2005-10-04 12:20:00,74.99,75.0,74.69,74.76,10100.0,58.92,58.9279,58.6843,58.7393,10100.0
2005-10-04 12:30:00,74.75,74.91,74.72,74.91,7100.0,58.7315,58.8572,58.7079,58.8572,7100.0
2005-10-04 12:40:00,74.89,74.89,74.8,74.85,5400.0,58.8415,58.8415,58.7708,58.81,5400.0
2005-10-04 12:50:00,74.84,74.84,74.74,74.75,2500.0,58.8022,58.8022,58.7236,58.7315,2500.0
2005-10-04 13:00:00,74.75,74.81,74.69,74.81,5000.0,58.7315,58.7786,58.6843,58.7786,5000.0
2005-10-04 13:10:00,74.79,74.85,74.79,74.85,1700.0,58.7629,58.81,58.7629,58.81,1700.0
2005-10-04 13:20:00,74.82,74.89,74.82,74.88,3700.0,58.7865,58.8415,58.7865,58.8336,3700.0
2005-10-04 13:30:00,74.87,74.87,74.79,74.8,3100.0,58.8258,58.8258,58.7629,58.7708,3100.0
2005-10-04 13:40:00,74.74,74.75,74.69,74.74,2500.0,58.7236,58.7315,58.6843,58.7236,2500.0
2005-10-04 13:50:00,74.73,74.73,74.57,74.68,2700.0,58.7158,58.7158,58.59,58.6765,2700.0
2005-10-04 14:00:00,74.68,74.76,74.65,74.75,3900.0,58.6765,58.7393,58.6529,58.7315,3900.0
2005-10-04 14:10:00,74.75,74.79,74.73,74.79,2400.0,58.7315,58.7629,58.7158,58.7629,2400.0
2005-10-04 14:20:00,74.81,74.81,74.5,74.52,6600.0,58.7786,58.7786,58.535,58.5508,6600.0
2005-10-04 14:30:00,74.53,74.66,74.43,74.51,5500.0,58.5586,58.6608,58.48,58.5429,5500.0
2005-10-04 14:40:00,74.52,74.52,74.48,74.48,3800.0,58.5508,58.5508,58.5193,58.5193,3800.0
2005-10-04 14:50:00,74.45,74.46,74.21,74.21,9600.0,58.4958,58.5036,58.3072,58.3072,9600.0
2005-10-04 15:00:00,74.21,74.3,74.11,74.15,12100.0,58.3072,58.3779,58.2286,58.26,12100.0
2005-10-04 15:10:00,74.17,74.23,73.9,73.9,8800.0,58.2758,58.3229,58.0636,58.0636,8800.0
2005-10-04 15:20:00,73.9,73.9,73.69,73.86,13900.0,58.0636,58.0636,57.8986,58.0322,13900.0
2005-10-04 15:30:00,73.8,74.04,73.8,73.93,18000.0,57.9851,58.1736,57.9851,58.0872,18000.0
2005-10-04 15:40:00,73.93,73.93,73.52,73.57,24800.0,58.0872,58.0872,57.7651,57.8043,24800.0
2005-10-04 15:50:00,73.57,73.58,73.3,73.32,44600.0,57.8043,57.8122,57.5922,57.6079,44600.0
2005-10-05 09:30:00,73.32,73.32,72.68,72.68,19900.0,57.6079,57.6079,57.1051,57.1051,19900.0
2005-10-05 09:40:00,72.69,72.8,72.25,72.28,22300.0,57.1129,57.1993,56.7672,56.7908,22300.0
2005-10-05 09:50:00,72.34,72.57,72.34,72.46,24300.0,56.8379,57.0186,56.8379,56.9322,24300.0
2005-10-05 10:00:00,72.46,72.46,71.92,71.98,12900.0,56.9322,56.9322,56.5079,56.5551,12900.0
2005-10-05 10:10:00,71.81,71.9,71.6,71.77,23900.0,56.4215,56.4922,56.2565,56.3901,23900.0
2005-10-05 10:20:00,71.8,71.95,71.69,71.95,26000.0,56.4136,56.5315,56.3272,56.5315,26000.0
2005-10-05 10:30:00,71.97,72.19,71.85,72.13,25700.0,56.5472,56.7201,56.4529,56.6729,25700.0
2005-10-05 10:40:00,72.15,72.17,71.99,72.07,13800.0,56.6886,56.7044,56.5629,56.6258,13800.0
2005-10-05 10:50:00,71.96,71.99,71.85,71.89,8600.0,56.5394,56.5629,56.4529,56.4844,8600.0
2005-10-05 11:00:00,71.9,71.9,71.71,71.74,7000.0,56.4922,56.4922,56.3429,56.3665,7000.0
2005-10-05 11:10:00,71.74,71.74,71.64,71.72,8600.0,56.3665,56.3665,56.2879,56.3508,8600.0
2005-10-05 11:20:00,71.72,71.77,71.62,71.62,13800.0,56.3508,56.3901,56.2722,56.2722,13800.0
2005-10-05 11:30:00,71.63,71.63,71.35,71.41,9200.0,56.2801,56.2801,56.0601,56.1072,9200.0
2005-10-05 11:40:00,71.39,71.5,71.26,71.31,14200.0,56.0915,56.1779,55.9894,56.0286,14200.0
2005-10-05 11:50:00,71.31,71.36,71.06,71.36,13800.0,56.0286,56.0679,55.8322,56.0679,13800.0
2005-10-05 12:00:00,71.31,71.34,70.92,70.98,16800.0,56.0286,56.0522,55.7222,55.7694,16800.0
2005-10-05 12:10:00,70.98,71.22,70.94,71.16,17300.0,55.7694,55.9579,55.7379,55.9108,17300.0
2005-10-05 12:20:00,71.2,71.42,71.19,71.42,14300.0,55.9422,56.1151,55.9344,56.1151,14300.0
2005-10-05 12:30:00,71.42,71.5,71.35,71.35,10900.0,56.1151,56.1779,56.0601,56.0601,10900.0
2005-10-05 12:40:00,71.35,71.41,71.32,71.41,3300.0,56.0601,56.1072,56.0365,56.1072,3300.0
2005-10-05 12:50:00,71.38,71.58,71.38,71.58,7800.0,56.0836,56.2408,56.0836,56.2408,7800.0
2005-10-05 13:00:00,71.57,71.63,71.53,71.59,8100.0,56.2329,56.2801,56.2015,56.2486,8100.0
2005-10-05 13:10:00,71.6,71.65,71.43,71.65,7900.0,56.2565,56.2958,56.1229,56.2958,7900.0
2005-10-05 13:20:00,71.67,72.0,71.67,72.0,17800.0,56.3115,56.5708,56.3115,56.5708,17800.0
2005-10-05 13:30:00,72.01,72.05,71.82,71.86,9300.0,56.5786,56.6101,56.4294,56.4608,9300.0
2005-10-05 13:40:00,71.86,71.86,71.54,71.82,9000.0,56.4608,56.4608,56.2094,56.4294,9000.0
2005-10-05 13:50:00,71.82,71.83,71.56,71.6,7300.0,56.4294,56.4372,56.2251,56.2565,7300.0
2005-10-05 14:00:00,71.61,71.74,71.57,71.74,5100.0,56.2644,56.3665,56.2329,56.3665,5100.0
2005-10-05 14:10:00,71.78,71.93,71.74,71.86,7600.0,56.3979,56.5158,56.3665,56.4608,7600.0
2005-10-05 14:20:00,71.86,72.0,71.86,71.96,8800.0,56.4608,56.5708,56.4608,56.5394,8800.0
2005-10-05 14:30:00,71.97,71.98,71.84,71.84,6800.0,56.5472,56.5551,56.4451,56.4451,6800.0
2005-10-05 14:40:00,71.8,71.91,71.73,71.73,8500.0,56.4136,56.5001,56.3586,56.3586,8500.0
2005-10-05 14:50:00,71.73,71.81,71.57,71.59,9600.0,56.3586,56.4215,56.2329,56.2486,9600.0
2005-10-05 15:00:00,71.59,71.59,71.51,71.57,10600.0,56.2486,56.2486,56.1858,56.2329,10600.0
2005-10-05 15:10:00,71.57,71.63,71.49,71.54,9200.0,56.2329,56.2801,56.1701,56.2094,9200.0
2005-10-05 15:20:00,71.52,71.52,71.38,71.48,14000.0,56.1936,56.1936,56.0836,56.1622,14000.0
2005-10-05 15:30:00,71.47,71.48,71.24,71.35,16300.0,56.1544,56.1622,55.9736,56.0601,16300.0
2005-10-05 15:40:00,71.35,71.35,71.12,71.14,24600.0,56.0601,56.0601,55.8794,55.8951,24600.0
2005-10-05 15:50:00,71.15,71.22,71.13,71.16,30500.0,55.9029,55.9579,55.8872,55.9108,30500.0
2005-10-06 09:30:00,71.3,71.32,70.71,70.77,12400.0,56.0208,56.0365,55.5572,55.6044,12400.0
2005-10-06 09:40:00,70.73,70.73,70.4,70.53,13300.0,55.5729,55.5729,55.3137,55.4158,13300.0
2005-10-06 09:50:00,70.52,70.95,70.48,70.87,29900.0,55.4079,55.7458,55.3765,55.6829,29900.0
2005-10-06 10:00:00,70.87,70.89,70.49,70.52,15700.0,55.6829,55.6987,55.3844,55.4079,15700.0
2005-10-06 10:10:00,70.48,70.57,70.37,70.37,16100.0,55.3765,55.4472,55.2901,55.2901,16100.0
2005-10-06 10:20:00,70.37,70.38,70.16,70.17,16700.0,55.2901,55.2979,55.1251,55.1329,16700.0
2005-10-06 10:30:00,70.18,70.2,69.98,69.98,15600.0,55.1408,55.1565,54.9837,54.9837,15600.0
2005-10-06 10:40:00,69.99,70.06,69.97,69.99,22400.0,54.9915,55.0465,54.9758,54.9915,22400.0
2005-10-06 10:50:00,70.0,70.02,69.98,69.98,6500.0,54.9994,55.0151,54.9837,54.9837,6500.0
2005-10-06 11:00:00,69.99,70.02,69.94,70.01,13400.0,54.9915,55.0151,54.9522,55.0072,13400.0
2005-10-06 11:10:00,70.01,70.1,69.94,70.09,51300.0,55.0072,55.0779,54.9522,55.0701,51300.0
2005-10-06 11:20:00,70.09,70.19,70.08,70.09,23400.0,55.0701,55.1487,55.0622,55.0701,23400.0
2005-10-06 11:30:00,70.14,70.23,70.08,70.22,15100.0,55.1094,55.1801,55.0622,55.1722,15100.0
2005-10-06 11:40:00,70.22,70.24,70.13,70.2,9600.0,55.1722,55.1879,55.1015,55.1565,9600.0
2005-10-06 11:50:00,70.2,70.21,70.09,70.12,10900.0,55.1565,55.1644,55.0701,55.0937,10900.0
2005-10-06 12:00:00,70.07,70.17,70.01,70.15,7900.0,55.0544,55.1329,55.0072,55.1172,7900.0
2005-10-06 12:10:00,70.16,70.24,70.12,70.12,8400.0,55.1251,55.1879,55.0937,55.0937,8400.0
2005-10-06 12:20:00,70.14,70.14,69.96,69.97,3700.0,55.1094,55.1094,54.9679,54.9758,3700.0
2005-10-06 12:30:00,69.97,70.03,69.94,70.0,12600.0,54.9758,55.0229,54.9522,54.9994,12600.0
2005-10-06 12:40:00,69.99,70.11,69.98,70.11,5200.0,54.9915,55.0858,54.9837,55.0858,5200.0
2005-10-06 12:50:00,70.11,70.11,69.83,69.95,15600.0,55.0858,55.0858,54.8658,54.9601,15600.0
2005-10-06 13:00:00,69.93,69.99,69.81,69.85,7300.0,54.9444,54.9915,54.8501,54.8815,7300.0
2005-10-06 13:10:00,69.85,69.95,69.8,69.92,4900.0,54.8815,54.9601,54.8422,54.9365,4900.0
2005-10-06 13:20:00,69.92,69.93,69.87,69.91,9500.0,54.9365,54.9444,54.8972,54.9287,9500.0
2005-10-06 13:30:00,69.89,69.99,69.85,69.95,9700.0,54.9129,54.9915,54.8815,54.9601,9700.0
2005-10-06 13:40:00,69.96,70.02,69.92,69.97,9400.0,54.9679,55.0151,54.9365,54.9758,9400.0
2005-10-06 13:50:00,69.97,69.99,69.52,69.62,10500.0,54.9758,54.9915,54.6222,54.7008,10500.0
2005-10-06 14:00:00,69.6,69.73,69.56,69.65,14600.0,54.6851,54.7872,54.6537,54.7244,14600.0
2005-10-06 14:10:00,69.65,69.77,69.61,69.77,18300.0,54.7244,54.8187,54.6929,54.8187,18300.0
2005-10-06 14:20:00,69.75,69.89,69.58,69.89,10800.0,54.8029,54.9129,54.6694,54.9129,10800.0
2005-10-06 14:30:00,69.9,69.94,69.82,69.93,8600.0,54.9208,54.9522,54.8579,54.9444,8600.0
2005-10-06 14:40:00,69.98,70.08,69.93,69.99,13600.0,54.9837,55.0622,54.9444,54.9915,13600.0
2005-10-06 14:50:00,70.0,70.04,69.81,69.96,13100.0,54.9994,55.0308,54.8501,54.9679,13100.0
2005-10-06 15:00:00,69.96,69.96,69.8,69.82,16300.0,54.9679,54.9679,54.8422,54.8579,16300.0
2005-10-06 15:10:00,69.75,69.81,69.7,69.7,7900.0,54.8029,54.8501,54.7637,54.7637,7900.0
2005-10-06 15:20:00,69.66,69.66,69.48,69.48,11400.0,54.7322,54.7322,54.5908,54.5908,11400.0
2005-10-06 15:30:00,69.48,69.48,69.23,69.25,20100.0,54.5908,54.5908,54.3944,54.4101,20100.0
2005-10-06 15:40:00,69.25,69.64,69.25,69.63,29000.0,54.4101,54.7165,54.4101,54.7087,29000.0
2005-10-06 15:50:00,69.68,69.75,69.45,69.55,82800.0,54.7479,54.8029,54.5672,54.6458,82800.0
2005-10-07 09:30:00,69.57,69.57,69.25,69.36,44700.0,54.6615,54.6615,54.4101,54.4965,44700.0
2005-10-07 09:40:00,69.36,69.94,69.13,69.86,59600.0,54.4965,54.9522,54.3158,54.8894,59600.0
2005-10-07 09:50:00,69.87,70.48,69.87,70.36,20900.0,54.8972,55.3765,54.8972,55.2822,20900.0
2005-10-07 10:00:00,70.35,70.35,69.8,69.92,23500.0,55.2744,55.2744,54.8422,54.9365,23500.0
2005-10-07 10:10:00,69.92,70.06,69.81,70.0,22900.0,54.9365,55.0465,54.8501,54.9994,22900.0
2005-10-07 10:20:00,69.93,70.05,69.93,69.98,22700.0,54.9444,55.0387,54.9444,54.9837,22700.0
2005-10-07 10:30:00,69.98,70.05,69.81,70.0,19500.0,54.9837,55.0387,54.8501,54.9994,19500.0
2005-10-07 10:40:00,70.01,70.04,69.65,69.89,20200.0,55.0072,55.0308,54.7244,54.9129,20200.0
2005-10-07 10:50:00,69.89,70.0,69.89,69.97,8900.0,54.9129,54.9994,54.9129,54.9758,8900.0
2005-10-07 11:00:00,69.93,70.0,69.79,69.97,14300.0,54.9444,54.9994,54.8344,54.9758,14300.0
2005-10-07 11:10:00,69.98,69.98,69.68,69.76,8100.0,54.9837,54.9837,54.7479,54.8108,8100.0
2005-10-07 11:20:00,69.76,70.02,69.76,70.01,7200.0,54.8108,55.0151,54.8108,55.0072,7200.0
2005-10-07 11:30:00,69.98,70.02,69.95,70.0,4400.0,54.9837,55.0151,54.9601,54.9994,4400.0
2005-10-07 11:40:00,70.02,70.02,69.89,69.89,4500.0,55.0151,55.0151,54.9129,54.9129,4500.0
2005-10-07 11:50:00,69.9,70.0,69.9,69.98,13400.0,54.9208,54.9994,54.9208,54.9837,13400.0
2005-10-07 12:00:00,69.92,70.0,69.92,69.95,11700.0,54.9365,54.9994,54.9365,54.9601,11700.0
2005-10-07 12:10:00,69.99,70.03,69.96,69.96,14400.0,54.9915,55.0229,54.9679,54.9679,14400.0
2005-10-07 12:20:00,69.96,70.0,69.95,69.96,4400.0,54.9679,54.9994,54.9601,54.9679,4400.0
2005-10-07 12:30:00,69.96,69.99,69.96,69.99,4500.0,54.9679,54.9915,54.9679,54.9915,4500.0
2005-10-07 12:40:00,69.99,70.0,69.97,69.99,8800.0,54.9915,54.9994,54.9758,54.9915,8800.0
2005-10-07 12:50:00,69.99,69.99,69.94,69.98,3100.0,54.9915,54.9915,54.9522,54.9837,3100.0
2005-10-07 13:00:00,69.98,69.99,69.95,69.99,3300.0,54.9837,54.9915,54.9601,54.9915,3300.0
2005-10-07 13:10:00,70.0,70.0,69.94,69.96,5700.0,54.9994,54.9994,54.9522,54.9679,5700.0
2005-10-07 13:20:00,69.94,70.01,69.85,69.9,13300.0,54.9522,55.0072,54.8815,54.9208,13300.0
2005-10-07 13:30:00,69.86,69.96,69.83,69.84,4900.0,54.8894,54.9679,54.8658,54.8737,4900.0
2005-10-07 13:40:00,69.86,69.88,69.75,69.75,4800.0,54.8894,54.9051,54.8029,54.8029,4800.0
2005-10-07 13:50:00,69.76,69.86,69.76,69.82,6700.0,54.8108,54.8894,54.8108,54.8579,6700.0
2005-10-07 14:00:00,69.82,69.9,69.7,69.78,10600.0,54.8579,54.9208,54.7637,54.8265,10600.0
2005-10-07 14:10:00,69.75,69.77,69.69,69.76,6600.0,54.8029,54.8187,54.7558,54.8108,6600.0
2005-10-07 14:20:00,69.69,69.9,69.69,69.84,10600.0,54.7558,54.9208,54.7558,54.8737,10600.0
2005-10-07 14:30:00,69.84,69.85,69.73,69.85,6500.0,54.8737,54.8815,54.7872,54.8815,6500.0
2005-10-07 14:40:00,69.88,69.9,69.8,69.88,8200.0,54.9051,54.9208,54.8422,54.9051,8200.0
2005-10-07 14:50:00,69.87,69.9,69.79,69.8,11000.0,54.8972,54.9208,54.8344,54.8422,11000.0
2005-10-07 15:00:00,69.79,69.91,69.75,69.88,11600.0,54.8344,54.9287,54.8029,54.9051,11600.0
2005-10-07 15:10:00,69.87,69.91,69.85,69.85,15600.0,54.8972,54.9287,54.8815,54.8815,15600.0
2005-10-07 15:20:00,69.78,69.93,69.74,69.8,12500.0,54.8265,54.9444,54.7951,54.8422,12500.0
2005-10-07 15:30:00,69.8,69.88,69.78,69.88,9500.0,54.8422,54.9051,54.8265,54.9051,9500.0
2005-10-07 15:40:00,69.86,69.95,69.8,69.8,21100.0,54.8894,54.9601,54.8422,54.8422,21100.0
2005-10-07 15:50:00,69.8,69.9,69.8,69.87,18700.0,54.8422,54.9208,54.8422,54.8972,18700.0
2005-10-10 09:30:00,69.1,69.5,69.05,69.24,24900.0,54.2922,54.6065,54.253,54.4022,24900.0
2005-10-10 09:40:00,69.3,69.3,69.09,69.17,8600.0,54.4494,54.4494,54.2844,54.3472,8600.0
2005-10-10 09:50:00,69.23,69.23,68.8,69.01,16100.0,54.3944,54.3944,54.0565,54.2215,16100.0
2005-10-10 10:00:00,69.02,69.07,68.61,68.66,17800.0,54.2294,54.2687,53.9072,53.9465,17800.0
2005-10-10 10:10:00,68.67,68.67,67.78,68.54,25400.0,53.9544,53.9544,53.2551,53.8522,25400.0
2005-10-10 10:20:00,68.52,68.93,68.52,68.64,10200.0,53.8365,54.1587,53.8365,53.9308,10200.0
2005-10-10 10:30:00,68.55,68.7,68.55,68.63,5700.0,53.8601,53.978,53.8601,53.923,5700.0
2005-10-10 10:40:00,68.63,68.93,68.63,68.89,6600.0,53.923,54.1587,53.923,54.1272,6600.0
2005-10-10 10:50:00,68.87,68.92,68.8,68.92,10700.0,54.1115,54.1508,54.0565,54.1508,10700.0
2005-10-10 11:00:00,68.95,69.09,68.95,69.07,22400.0,54.1744,54.2844,54.1744,54.2687,22400.0
2005-10-10 11:10:00,69.07,69.1,68.92,68.96,11400.0,54.2687,54.2922,54.1508,54.1822,11400.0
2005-10-10 11:20:00,68.93,69.07,68.93,69.03,5500.0,54.1587,54.2687,54.1587,54.2372,5500.0
2005-10-10 11:30:00,69.01,69.07,68.9,68.91,10300.0,54.2215,54.2687,54.1351,54.143,10300.0
2005-10-10 11:40:00,68.91,68.98,68.8,68.84,4300.0,54.143,54.198,54.0565,54.088,4300.0
2005-10-10 11:50:00,68.84,68.87,68.79,68.85,5800.0,54.088,54.1115,54.0487,54.0958,5800.0
2005-10-10 12:00:00,68.9,68.95,68.86,68.9,7200.0,54.1351,54.1744,54.1037,54.1351,7200.0
2005-10-10 12:10:00,68.9,68.9,68.81,68.82,5800.0,54.1351,54.1351,54.0644,54.0722,5800.0
2005-10-10 12:20:00,68.82,68.94,68.82,68.85,6000.0,54.0722,54.1665,54.0722,54.0958,6000.0
2005-10-10 12:30:00,68.86,68.97,68.86,68.97,5900.0,54.1037,54.1901,54.1037,54.1901,5900.0
2005-10-10 12:40:00,68.97,68.98,68.92,68.92,6700.0,54.1901,54.198,54.1508,54.1508,6700.0
2005-10-10 12:50:00,68.93,69.21,68.93,69.1,9600.0,54.1587,54.3787,54.1587,54.2922,9600.0
2005-10-10 13:00:00,69.1,69.1,68.93,68.95,14400.0,54.2922,54.2922,54.1587,54.1744,14400.0
2005-10-10 13:10:00,68.95,69.08,68.93,69.08,9400.0,54.1744,54.2765,54.1587,54.2765,9400.0
2005-10-10 13:20:00,69.04,69.1,68.95,69.0,3400.0,54.2451,54.2922,54.1744,54.2137,3400.0
2005-10-10 13:30:00,68.94,69.05,68.94,69.05,11400.0,54.1665,54.253,54.1665,54.253,11400.0
2005-10-10 13:40:00,69.02,69.05,68.91,68.91,6300.0,54.2294,54.253,54.143,54.143,6300.0
2005-10-10 13:50:00,68.89,68.99,68.89,68.99,4600.0,54.1272,54.2058,54.1272,54.2058,4600.0
2005-10-10 14:00:00,68.99,68.99,68.65,68.73,16200.0,54.2058,54.2058,53.9387,54.0015,16200.0
2005-10-10 14:10:00,68.63,68.84,68.56,68.67,15700.0,53.923,54.088,53.868,53.9544,15700.0
2005-10-10 14:20:00,68.64,68.65,68.34,68.57,27400.0,53.9308,53.9387,53.6951,53.8758,27400.0
2005-10-10 14:30:00,68.59,68.76,68.56,68.73,9800.0,53.8915,54.0251,53.868,54.0015,9800.0
2005-10-10 14:40:00,68.68,68.73,68.4,68.49,12700.0,53.9622,54.0015,53.7422,53.813,12700.0
2005-10-10 14:50:00,68.51,68.8,68.48,68.7,14600.0,53.8287,54.0565,53.8051,53.978,14600.0
2005-10-10 15:00:00,68.68,68.68,68.54,68.61,7100.0,53.9622,53.9622,53.8522,53.9072,7100.0
2005-10-10 15:10:00,68.61,68.62,68.35,68.5,9200.0,53.9072,53.9151,53.703,53.8208,9200.0
2005-10-10 15:20:00,68.5,68.64,68.5,68.59,8600.0,53.8208,53.9308,53.8208,53.8915,8600.0
2005-10-10 15:30:00,68.57,68.73,68.49,68.73,18200.0,53.8758,54.0015,53.813,54.0015,18200.0
2005-10-10 15:40:00,68.72,68.72,68.55,68.59,14500.0,53.9937,53.9937,53.8601,53.8915,14500.0
2005-10-10 15:50:00,68.59,68.67,68.59,68.61,23600.0,53.8915,53.9544,53.8915,53.9072,23600.0
2005-10-11 09:30:00,68.69,69.25,68.66,68.67,23400.0,53.9701,54.4101,53.9465,53.9544,23400.0
2005-10-11 09:40:00,68.66,68.88,68.51,68.78,20200.0,53.9465,54.1194,53.8287,54.0408,20200.0
2005-10-11 09:50:00,68.82,69.51,68.82,69.51,28200.0,54.0722,54.6144,54.0722,54.6144,28200.0
2005-10-11 10:00:00,69.51,69.55,69.21,69.24,10500.0,54.6144,54.6458,54.3787,54.4022,10500.0
2005-10-11 10:10:00,69.24,69.35,69.12,69.14,15700.0,54.4022,54.4887,54.308,54.3237,15700.0
2005-10-11 10:20:00,69.17,69.17,68.83,68.83,16100.0,54.3472,54.3472,54.0801,54.0801,16100.0
2005-10-11 10:30:00,68.83,69.03,68.83,68.88,14700.0,54.0801,54.2372,54.0801,54.1194,14700.0
2005-10-11 10:40:00,68.87,68.92,68.78,68.92,7700.0,54.1115,54.1508,54.0408,54.1508,7700.0
2005-10-11 10:50:00,68.93,68.96,68.78,68.85,6200.0,54.1587,54.1822,54.0408,54.0958,6200.0
2005-10-11 11:00:00,68.85,69.03,68.76,68.99,13000.0,54.0958,54.2372,54.0251,54.2058,13000.0
2005-10-11 11:10:00,69.03,69.1,68.95,69.05,14100.0,54.2372,54.2922,54.1744,54.253,14100.0
2005-10-11 11:20:00,69.03,69.03,68.83,68.83,7400.0,54.2372,54.2372,54.0801,54.0801,7400.0
2005-10-11 11:30:00,68.83,68.83,68.58,68.59,11900.0,54.0801,54.0801,53.8837,53.8915,11900.0
2005-10-11 11:40:00,68.59,68.59,68.46,68.47,15800.0,53.8915,53.8915,53.7894,53.7972,15800.0
2005-10-11 11:50:00,68.47,68.7,68.47,68.7,15700.0,53.7972,53.978,53.7972,53.978,15700.0
2005-10-11 12:00:00,68.7,68.78,68.66,68.74,8700.0,53.978,54.0408,53.9465,54.0094,8700.0
2005-10-11 12:10:00,68.74,68.74,68.66,68.68,15800.0,54.0094,54.0094,53.9465,53.9622,15800.0
2005-10-11 12:20:00,68.67,68.91,68.66,68.91,12200.0,53.9544,54.143,53.9465,54.143,12200.0
2005-10-11 12:30:00,68.92,68.93,68.85,68.89,10600.0,54.1508,54.1587,54.0958,54.1272,10600.0
2005-10-11 12:40:00,68.89,68.96,68.87,68.96,15200.0,54.1272,54.1822,54.1115,54.1822,15200.0
2005-10-11 12:50:00,68.97,69.0,68.93,68.96,4400.0,54.1901,54.2137,54.1587,54.1822,4400.0
2005-10-11 13:00:00,68.93,69.0,68.92,69.0,9900.0,54.1587,54.2137,54.1508,54.2137,9900.0
2005-10-11 13:10:00,69.0,69.26,69.0,69.13,20500.0,54.2137,54.418,54.2137,54.3158,20500.0
2005-10-11 13:20:00,69.13,69.2,69.11,69.2,4400.0,54.3158,54.3708,54.3001,54.3708,4400.0
2005-10-11 13:30:00,69.2,69.22,69.18,69.19,5400.0,54.3708,54.3865,54.3551,54.363,5400.0
2005-10-11 13:40:00,69.19,69.2,69.14,69.2,8100.0,54.363,54.3708,54.3237,54.3708,8100.0
2005-10-11 13:50:00,69.2,69.21,69.06,69.07,11400.0,54.3708,54.3787,54.2608,54.2687,11400.0
2005-10-11 14:00:00,69.04,69.04,68.79,68.93,11200.0,54.2451,54.2451,54.0487,54.1587,11200.0
2005-10-11 14:10:00,68.93,69.28,68.93,69.2,28300.0,54.1587,54.4337,54.1587,54.3708,28300.0
2005-10-11 14:20:00,69.16,69.45,69.16,69.45,13100.0,54.3394,54.5672,54.3394,54.5672,13100.0
2005-10-11 14:30:00,69.39,69.44,69.29,69.29,13300.0,54.5201,54.5594,54.4415,54.4415,13300.0
2005-10-11 14:40:00,69.3,69.42,69.23,69.37,24000.0,54.4494,54.5437,54.3944,54.5044,24000.0
2005-10-11 14:50:00,69.36,69.38,69.04,69.04,12300.0,54.4965,54.5122,54.2451,54.2451,12300.0
2005-10-11 15:00:00,69.05,69.17,69.05,69.11,7200.0,54.253,54.3472,54.253,54.3001,7200.0
2005-10-11 15:10:00,69.08,69.16,69.03,69.12,9600.0,54.2765,54.3394,54.2372,54.308,9600.0
2005-10-11 15:20:00,69.12,69.12,68.87,68.89,12300.0,54.308,54.308,54.1115,54.1272,12300.0
2005-10-11 15:30:00,68.89,68.95,68.62,68.62,22700.0,54.1272,54.1744,53.9151,53.9151,22700.0
2005-10-11 15:40:00,68.63,68.91,68.63,68.79,17600.0,53.923,54.143,53.923,54.0487,17600.0
2005-10-11 15:50:00,68.77,68.77,68.62,68.69,27400.0,54.033,54.033,53.9151,53.9701,27400.0
2005-10-12 09:30:00,68.71,68.71,67.7,67.87,19800.0,53.9858,53.9858,53.1923,53.3258,19800.0
2005-10-12 09:40:00,67.87,68.3,67.78,68.3,11400.0,53.3258,53.6637,53.2551,53.6637,11400.0
2005-10-12 09:50:00,68.3,68.41,68.26,68.4,15100.0,53.6637,53.7501,53.6322,53.7422,15100.0
2005-10-12 10:00:00,68.4,68.43,68.12,68.13,6300.0,53.7422,53.7658,53.5222,53.5301,6300.0
2005-10-12 10:10:00,68.14,68.3,68.14,68.3,7400.0,53.538,53.6637,53.538,53.6637,7400.0
2005-10-12 10:20:00,68.4,68.4,68.06,68.25,10700.0,53.7422,53.7422,53.4751,53.6244,10700.0
2005-10-12 10:30:00,68.2,68.2,67.92,67.92,8600.0,53.5851,53.5851,53.3651,53.3651,8600.0
2005-10-12 10:40:00,67.89,67.96,67.79,67.9,35600.0,53.3415,53.3965,53.263,53.3494,35600.0
2005-10-12 10:50:00,67.87,68.0,67.85,67.94,14000.0,53.3258,53.428,53.3101,53.3808,14000.0
2005-10-12 11:00:00,67.94,67.94,67.59,67.62,21000.0,53.3808,53.3808,53.1058,53.1294,21000.0
2005-10-12 11:10:00,67.64,67.97,67.64,67.97,14800.0,53.1451,53.4044,53.1451,53.4044,14800.0
2005-10-12 11:20:00,67.97,68.17,67.97,68.16,9000.0,53.4044,53.5615,53.4044,53.5537,9000.0
2005-10-12 11:30:00,68.12,68.2,68.07,68.12,5600.0,53.5222,53.5851,53.483,53.5222,5600.0
2005-10-12 11:40:00,68.11,68.14,68.01,68.06,5400.0,53.5144,53.538,53.4358,53.4751,5400.0
2005-10-12 11:50:00,68.08,68.08,67.77,67.87,4700.0,53.4908,53.4908,53.2472,53.3258,4700.0
2005-10-12 12:00:00,67.83,68.01,67.73,67.96,6500.0,53.2944,53.4358,53.2158,53.3965,6500.0
2005-10-12 12:10:00,67.91,68.06,67.83,68.06,6300.0,53.3572,53.4751,53.2944,53.4751,6300.0
2005-10-12 12:20:00,68.05,68.05,67.95,67.98,5000.0,53.4672,53.4672,53.3887,53.4122,5000.0
2005-10-12 12:30:00,68.02,68.07,68.0,68.02,1500.0,53.4437,53.483,53.428,53.4437,1500.0
2005-10-12 12:40:00,67.97,68.04,67.9,67.9,2800.0,53.4044,53.4594,53.3494,53.3494,2800.0
2005-10-12 12:50:00,67.96,67.99,67.96,67.96,1900.0,53.3965,53.4201,53.3965,53.3965,1900.0
2005-10-12 13:00:00,67.95,68.08,67.93,68.08,3300.0,53.3887,53.4908,53.373,53.4908,3300.0
2005-10-12 13:10:00,68.13,68.55,68.11,68.55,18500.0,53.5301,53.8601,53.5144,53.8601,18500.0
2005-10-12 13:20:00,68.55,68.64,68.53,68.53,17300.0,53.8601,53.9308,53.8444,53.8444,17300.0
2005-10-12 13:30:00,68.46,68.46,68.14,68.17,12800.0,53.7894,53.7894,53.538,53.5615,12800.0
2005-10-12 13:40:00,68.13,68.14,67.9,67.9,9800.0,53.5301,53.538,53.3494,53.3494,9800.0
2005-10-12 13:50:00,67.87,67.92,67.77,67.77,9500.0,53.3258,53.3651,53.2472,53.2472,9500.0
2005-10-12 14:00:00,67.75,67.83,67.68,67.7,9300.0,53.2315,53.2944,53.1765,53.1923,9300.0
2005-10-12 14:10:00,67.7,67.7,67.5,67.63,7700.0,53.1923,53.1923,53.0351,53.1373,7700.0
2005-10-12 14:20:00,67.58,67.58,67.34,67.54,15900.0,53.098,53.098,52.9094,53.0665,15900.0
2005-10-12 14:30:00,67.58,67.59,67.32,67.42,10700.0,53.098,53.1058,52.8937,52.9723,10700.0
2005-10-12 14:40:00,67.39,67.59,67.37,67.45,13000.0,52.9487,53.1058,52.933,52.9958,13000.0
2005-10-12 14:50:00,67.45,67.53,67.44,67.46,14100.0,52.9958,53.0587,52.988,53.0037,14100.0
2005-10-12 15:00:00,67.45,67.71,67.42,67.57,27600.0,52.9958,53.2001,52.9723,53.0901,27600.0
2005-10-12 15:10:00,67.57,67.73,67.56,67.73,22100.0,53.0901,53.2158,53.0823,53.2158,22100.0
2005-10-12 15:20:00,67.73,67.94,67.67,67.76,38000.0,53.2158,53.3808,53.1687,53.2394,38000.0
2005-10-12 15:30:00,67.77,67.82,67.7,67.72,27400.0,53.2472,53.2865,53.1923,53.208,27400.0
2005-10-12 15:40:00,67.7,67.92,67.68,67.8,29700.0,53.1923,53.3651,53.1765,53.2708,29700.0
2005-10-12 15:50:00,67.83,67.85,67.72,67.77,15100.0,53.2944,53.3101,53.208,53.2472,15100.0
2005-10-13 09:30:00,67.03,67.9,67.03,67.84,18900.0,52.6658,53.3494,52.6658,53.3022,18900.0
2005-10-13 09:40:00,67.84,67.84,67.32,67.5,10500.0,53.3022,53.3022,52.8937,53.0351,10500.0
2005-10-13 09:50:00,67.32,67.92,67.32,67.92,10400.0,52.8937,53.3651,52.8937,53.3651,10400.0
2005-10-13 10:00:00,67.88,67.88,67.44,67.44,8200.0,53.3337,53.3337,52.988,52.988,8200.0
2005-10-13 10:10:00,67.44,67.44,67.32,67.37,5900.0,52.988,52.988,52.8937,52.933,5900.0
2005-10-13 10:20:00,67.41,67.98,67.41,67.89,22800.0,52.9644,53.4122,52.9644,53.3415,22800.0
2005-10-13 10:30:00,67.91,67.97,67.74,67.95,16200.0,53.3572,53.4044,53.2237,53.3887,16200.0
2005-10-13 10:40:00,67.92,67.99,67.83,67.9,26500.0,53.3651,53.4201,53.2944,53.3494,26500.0
2005-10-13 10:50:00,67.92,68.09,67.74,67.74,31600.0,53.3651,53.4987,53.2237,53.2237,31600.0
2005-10-13 11:00:00,67.75,67.85,67.69,67.7,19400.0,53.2315,53.3101,53.1844,53.1923,19400.0
2005-10-13 11:10:00,67.65,67.77,67.63,67.67,6400.0,53.153,53.2472,53.1373,53.1687,6400.0
2005-10-13 11:20:00,67.61,67.74,67.59,67.74,5300.0,53.1215,53.2237,53.1058,53.2237,5300.0
2005-10-13 11:30:00,67.74,67.79,67.67,67.76,8800.0,53.2237,53.263,53.1687,53.2394,8800.0
2005-10-13 11:40:00,67.77,67.85,67.67,67.7,23400.0,53.2472,53.3101,53.1687,53.1923,23400.0
2005-10-13 11:50:00,67.69,67.76,67.57,67.57,11600.0,53.1844,53.2394,53.0901,53.0901,11600.0
2005-10-13 12:00:00,67.57,67.67,67.57,67.64,17300.0,53.0901,53.1687,53.0901,53.1451,17300.0
2005-10-13 12:10:00,67.55,67.58,67.39,67.56,16700.0,53.0744,53.098,52.9487,53.0823,16700.0
2005-10-13 12:20:00,67.61,67.74,67.56,67.6,14300.0,53.1215,53.2237,53.0823,53.1137,14300.0
2005-10-13 12:30:00,67.62,67.7,67.58,67.58,11100.0,53.1294,53.1923,53.098,53.098,11100.0
2005-10-13 12:40:00,67.58,67.75,67.52,67.75,10600.0,53.098,53.2315,53.0508,53.2315,10600.0
2005-10-13 12:50:00,67.74,67.77,67.57,67.76,9500.0,53.2237,53.2472,53.0901,53.2394,9500.0
2005-10-13 13:00:00,67.76,67.76,67.65,67.69,10300.0,53.2394,53.2394,53.153,53.1844,10300.0
2005-10-13 13:10:00,67.67,67.75,67.62,67.65,7800.0,53.1687,53.2315,53.1294,53.153,7800.0
2005-10-13 13:20:00,67.66,67.71,67.66,67.7,6400.0,53.1608,53.2001,53.1608,53.1923,6400.0
2005-10-13 13:30:00,67.71,67.77,67.7,67.76,10500.0,53.2001,53.2472,53.1923,53.2394,10500.0
2005-10-13 13:40:00,67.78,67.84,67.56,67.63,11700.0,53.2551,53.3022,53.0823,53.1373,11700.0
2005-10-13 13:50:00,67.65,67.92,67.63,67.88,14200.0,53.153,53.3651,53.1373,53.3337,14200.0
2005-10-13 14:00:00,67.88,68.0,67.85,67.96,26900.0,53.3337,53.428,53.3101,53.3965,26900.0
2005-10-13 14:10:00,67.96,67.96,67.77,67.77,17800.0,53.3965,53.3965,53.2472,53.2472,17800.0
2005-10-13 14:20:00,67.77,67.83,67.7,67.7,40800.0,53.2472,53.2944,53.1923,53.1923,40800.0
2005-10-13 14:30:00,67.7,67.92,67.7,67.92,15300.0,53.1923,53.3651,53.1923,53.3651,15300.0
2005-10-13 14:40:00,67.92,67.97,67.79,67.9,20000.0,53.3651,53.4044,53.263,53.3494,20000.0
2005-10-13 14:50:00,67.88,67.91,67.74,67.8,36100.0,53.3337,53.3572,53.2237,53.2708,36100.0
2005-10-13 15:00:00,67.8,67.93,67.78,67.9,18100.0,53.2708,53.373,53.2551,53.3494,18100.0
2005-10-13 15:10:00,67.93,67.93,67.8,67.81,20600.0,53.373,53.373,53.2708,53.2787,20600.0
2005-10-13 15:20:00,67.81,67.81,67.76,67.81,18000.0,53.2787,53.2787,53.2394,53.2787,18000.0
2005-10-13 15:30:00,67.81,67.96,67.81,67.95,39400.0,53.2787,53.3965,53.2787,53.3887,39400.0
2005-10-13 15:40:00,67.95,67.95,67.85,67.86,46900.0,53.3887,53.3887,53.3101,53.318,46900.0
2005-10-13 15:50:00,67.87,67.9,67.85,67.87,54200.0,53.3258,53.3494,53.3101,53.3258,54200.0
2005-10-14 09:30:00,68.4,68.93,68.34,68.39,14600.0,53.7422,54.1587,53.6951,53.7344,14600.0
2005-10-14 09:40:00,68.39,68.4,67.72,67.85,9700.0,53.7344,53.7422,53.208,53.3101,9700.0
2005-10-14 09:50:00,67.93,67.98,67.85,67.88,12900.0,53.373,53.4122,53.3101,53.3337,12900.0
2005-10-14 10:00:00,67.88,68.03,67.65,67.66,13400.0,53.3337,53.4515,53.153,53.1608,13400.0
2005-10-14 10:10:00,67.66,67.84,67.44,67.48,10400.0,53.1608,53.3022,52.988,53.0194,10400.0
2005-10-14 10:20:00,67.47,67.72,67.4,67.58,21400.0,53.0115,53.208,52.9565,53.098,21400.0
2005-10-14 10:30:00,67.58,67.61,67.48,67.61,39300.0,53.098,53.1215,53.0194,53.1215,39300.0
2005-10-14 10:40:00,67.61,67.95,67.53,67.95,16500.0,53.1215,53.3887,53.0587,53.3887,16500.0
2005-10-14 10:50:00,67.95,68.19,67.95,68.07,10000.0,53.3887,53.5772,53.3887,53.483,10000.0
2005-10-14 11:00:00,68.05,68.15,67.95,68.01,10900.0,53.4672,53.5458,53.3887,53.4358,10900.0
2005-10-14 11:10:00,67.96,68.1,67.76,68.1,11700.0,53.3965,53.5065,53.2394,53.5065,11700.0
2005-10-14 11:20:00,68.1,68.15,67.93,67.93,5900.0,53.5065,53.5458,53.373,53.373,5900.0
2005-10-14 11:30:00,67.93,67.99,67.84,67.99,7500.0,53.373,53.4201,53.3022,53.4201,7500.0
2005-10-14 11:40:00,68.01,68.09,67.99,68.01,5400.0,53.4358,53.4987,53.4201,53.4358,5400.0
2005-10-14 11:50:00,68.08,68.25,68.08,68.16,4300.0,53.4908,53.6244,53.4908,53.5537,4300.0
2005-10-14 12:00:00,68.19,68.4,68.18,68.4,9600.0,53.5772,53.7422,53.5694,53.7422,9600.0
2005-10-14 12:10:00,68.4,68.47,68.38,68.47,3900.0,53.7422,53.7972,53.7265,53.7972,3900.0
2005-10-14 12:20:00,68.47,68.64,68.46,68.63,5800.0,53.7972,53.9308,53.7894,53.923,5800.0
2005-10-14 12:30:00,68.59,68.61,68.43,68.44,3500.0,53.8915,53.9072,53.7658,53.7737,3500.0
2005-10-14 12:40:00,68.4,68.47,68.22,68.22,4300.0,53.7422,53.7972,53.6008,53.6008,4300.0
2005-10-14 12:50:00,68.13,68.13,67.96,67.97,4200.0,53.5301,53.5301,53.3965,53.4044,4200.0
2005-10-14 13:00:00,68.01,68.19,68.01,68.11,5200.0,53.4358,53.5772,53.4358,53.5144,5200.0
2005-10-14 13:10:00,68.09,68.1,67.97,67.97,4100.0,53.4987,53.5065,53.4044,53.4044,4100.0
2005-10-14 13:20:00,67.96,67.98,67.85,67.98,6200.0,53.3965,53.4122,53.3101,53.4122,6200.0
2005-10-14 13:30:00,68.02,68.1,67.97,68.05,4200.0,53.4437,53.5065,53.4044,53.4672,4200.0
2005-10-14 13:40:00,68.03,68.11,68.03,68.07,4400.0,53.4515,53.5144,53.4515,53.483,4400.0
2005-10-14 13:50:00,68.04,68.09,68.04,68.07,2600.0,53.4594,53.4987,53.4594,53.483,2600.0
2005-10-14 14:00:00,68.08,68.24,68.05,68.24,12600.0,53.4908,53.6165,53.4672,53.6165,12600.0
2005-10-14 14:10:00,68.22,68.3,68.05,68.05,8700.0,53.6008,53.6637,53.4672,53.4672,8700.0
2005-10-14 14:20:00,68.08,68.16,68.04,68.04,8500.0,53.4908,53.5537,53.4594,53.4594,8500.0
2005-10-14 14:30:00,68.07,68.12,68.07,68.08,3800.0,53.483,53.5222,53.483,53.4908,3800.0
2005-10-14 14:40:00,68.09,68.1,68.07,68.1,2100.0,53.4987,53.5065,53.483,53.5065,2100.0
2005-10-14 14:50:00,68.09,68.26,68.09,68.15,19600.0,53.4987,53.6322,53.4987,53.5458,19600.0
2005-10-14 15:00:00,68.15,68.37,68.15,68.24,11200.0,53.5458,53.7187,53.5458,53.6165,11200.0
2005-10-14 15:10:00,68.24,68.24,68.12,68.22,7700.0,53.6165,53.6165,53.5222,53.6008,7700.0
2005-10-14 15:20:00,68.23,68.4,68.23,68.33,10900.0,53.6087,53.7422,53.6087,53.6872,10900.0
2005-10-14 15:30:00,68.32,68.48,68.3,68.48,10700.0,53.6794,53.8051,53.6637,53.8051,10700.0
2005-10-14 15:40:00,68.48,68.56,68.46,68.56,16000.0,53.8051,53.868,53.7894,53.868,16000.0
2005-10-14 15:50:00,68.54,68.63,68.46,68.46,30600.0,53.8522,53.923,53.7894,53.7894,30600.0
2005-10-17 09:30:00,68.43,68.96,68.43,68.93,26700.0,53.7658,54.1822,53.7658,54.1587,26700.0
2005-10-17 09:40:00,68.98,69.17,68.82,68.87,20100.0,54.198,54.3472,54.0722,54.1115,20100.0
2005-10-17 09:50:00,68.87,68.91,68.65,68.78,9500.0,54.1115,54.143,53.9387,54.0408,9500.0
2005-10-17 10:00:00,68.88,69.14,68.88,69.01,9000.0,54.1194,54.3237,54.1194,54.2215,9000.0
2005-10-17 10:10:00,69.0,69.16,68.94,69.11,12000.0,54.2137,54.3394,54.1665,54.3001,12000.0
2005-10-17 10:20:00,69.11,69.11,68.79,68.79,7400.0,54.3001,54.3001,54.0487,54.0487,7400.0
2005-10-17 10:30:00,68.78,68.94,68.76,68.88,4700.0,54.0408,54.1665,54.0251,54.1194,4700.0
2005-10-17 10:40:00,68.88,68.88,68.78,68.78,2200.0,54.1194,54.1194,54.0408,54.0408,2200.0
2005-10-17 10:50:00,68.79,68.79,68.57,68.66,5300.0,54.0487,54.0487,53.8758,53.9465,5300.0
2005-10-17 11:00:00,68.62,68.66,68.61,68.66,1700.0,53.9151,53.9465,53.9072,53.9465,1700.0
2005-10-17 11:10:00,68.7,68.82,68.7,68.81,2100.0,53.978,54.0722,53.978,54.0644,2100.0
2005-10-17 11:20:00,68.8,68.82,68.66,68.74,4800.0,54.0565,54.0722,53.9465,54.0094,4800.0
2005-10-17 11:30:00,68.72,68.75,68.59,68.59,7600.0,53.9937,54.0172,53.8915,53.8915,7600.0
2005-10-17 11:40:00,68.6,68.88,68.6,68.88,5400.0,53.8994,54.1194,53.8994,54.1194,5400.0
2005-10-17 11:50:00,68.9,69.0,68.83,68.83,12700.0,54.1351,54.2137,54.0801,54.0801,12700.0
2005-10-17 12:00:00,68.83,68.86,68.83,68.83,4600.0,54.0801,54.1037,54.0801,54.0801,4600.0
2005-10-17 12:10:00,68.83,68.83,68.65,68.71,2300.0,54.0801,54.0801,53.9387,53.9858,2300.0
2005-10-17 12:20:00,68.71,68.71,68.54,68.54,2700.0,53.9858,53.9858,53.8522,53.8522,2700.0
2005-10-17 12:30:00,68.54,68.63,68.51,68.63,3500.0,53.8522,53.923,53.8287,53.923,3500.0
2005-10-17 12:40:00,68.66,68.66,68.45,68.55,4100.0,53.9465,53.9465,53.7815,53.8601,4100.0
2005-10-17 12:50:00,68.56,68.56,68.43,68.55,3900.0,53.868,53.868,53.7658,53.8601,3900.0
2005-10-17 13:00:00,68.52,68.52,68.4,68.45,3200.0,53.8365,53.8365,53.7422,53.7815,3200.0
2005-10-17 13:10:00,68.44,68.54,68.44,68.53,1300.0,53.7737,53.8522,53.7737,53.8444,1300.0
2005-10-17 13:20:00,68.53,68.6,68.53,68.56,2500.0,53.8444,53.8994,53.8444,53.868,2500.0
2005-10-17 13:30:00,68.56,68.57,68.48,68.5,5800.0,53.868,53.8758,53.8051,53.8208,5800.0
2005-10-17 13:40:00,68.5,68.51,68.5,68.51,2000.0,53.8208,53.8287,53.8208,53.8287,2000.0
2005-10-17 13:50:00,68.51,68.53,68.49,68.52,4000.0,53.8287,53.8444,53.813,53.8365,4000.0
2005-10-17 14:00:00,68.53,68.53,68.46,68.46,6600.0,53.8444,53.8444,53.7894,53.7894,6600.0
2005-10-17 14:10:00,68.46,68.59,68.46,68.52,9000.0,53.7894,53.8915,53.7894,53.8365,9000.0
2005-10-17 14:20:00,68.5,68.5,68.4,68.45,6000.0,53.8208,53.8208,53.7422,53.7815,6000.0
2005-10-17 14:30:00,68.45,68.48,68.4,68.48,2700.0,53.7815,53.8051,53.7422,53.8051,2700.0
2005-10-17 14:40:00,68.5,68.55,68.39,68.41,5100.0,53.8208,53.8601,53.7344,53.7501,5100.0
2005-10-17 14:50:00,68.43,68.44,68.3,68.42,2900.0,53.7658,53.7737,53.6637,53.758,2900.0
2005-10-17 15:00:00,68.46,68.64,68.46,68.54,6100.0,53.7894,53.9308,53.7894,53.8522,6100.0
2005-10-17 15:10:00,68.58,68.85,68.58,68.77,11600.0,53.8837,54.0958,53.8837,54.033,11600.0
2005-10-17 15:20:00,68.75,68.92,68.73,68.86,13500.0,54.0172,54.1508,54.0015,54.1037,13500.0
2005-10-17 15:30:00,68.89,68.91,68.82,68.9,5800.0,54.1272,54.143,54.0722,54.1351,5800.0
2005-10-17 15:40:00,68.9,69.0,68.89,68.95,10800.0,54.1351,54.2137,54.1272,54.1744,10800.0
2005-10-17 15:50:00,68.93,68.94,68.5,68.9,27300.0,54.1587,54.1665,53.8208,54.1351,27300.0
2005-10-18 09:30:00,68.8,68.8,68.63,68.63,21600.0,54.0565,54.0565,53.923,53.923,21600.0
2005-10-18 09:40:00,68.65,69.01,68.64,68.92,31800.0,53.9387,54.2215,53.9308,54.1508,31800.0
2005-10-18 09:50:00,68.88,69.05,68.8,68.82,22300.0,54.1194,54.253,54.0565,54.0722,22300.0
2005-10-18 10:00:00,68.81,68.97,68.8,68.89,24800.0,54.0644,54.1901,54.0565,54.1272,24800.0
2005-10-18 10:10:00,68.89,68.95,68.72,68.74,21600.0,54.1272,54.1744,53.9937,54.0094,21600.0
2005-10-18 10:20:00,68.73,68.8,68.61,68.62,10100.0,54.0015,54.0565,53.9072,53.9151,10100.0
2005-10-18 10:30:00,68.57,68.57,68.4,68.46,16800.0,53.8758,53.8758,53.7422,53.7894,16800.0
2005-10-18 10:40:00,68.5,68.58,68.42,68.48,59500.0,53.8208,53.8837,53.758,53.8051,59500.0
2005-10-18 10:50:00,68.44,68.53,68.44,68.5,9300.0,53.7737,53.8444,53.7737,53.8208,9300.0
2005-10-18 11:00:00,68.5,68.55,68.5,68.54,13200.0,53.8208,53.8601,53.8208,53.8522,13200.0
2005-10-18 11:10:00,68.54,68.69,68.54,68.65,23400.0,53.8522,53.9701,53.8522,53.9387,23400.0
2005-10-18 11:20:00,68.65,68.95,68.65,68.78,24900.0,53.9387,54.1744,53.9387,54.0408,24900.0
2005-10-18 11:30:00,68.76,68.83,68.69,68.69,15100.0,54.0251,54.0801,53.9701,53.9701,15100.0
2005-10-18 11:40:00,68.73,69.03,68.73,68.96,14000.0,54.0015,54.2372,54.0015,54.1822,14000.0
2005-10-18 11:50:00,68.96,68.99,68.75,68.87,8000.0,54.1822,54.2058,54.0172,54.1115,8000.0
2005-10-18 12:00:00,68.8,69.0,68.8,68.99,2700.0,54.0565,54.2137,54.0565,54.2058,2700.0
2005-10-18 12:10:00,69.02,69.06,68.98,68.98,7000.0,54.2294,54.2608,54.198,54.198,7000.0
2005-10-18 12:20:00,68.98,68.98,68.94,68.96,4800.0,54.198,54.198,54.1665,54.1822,4800.0
2005-10-18 12:30:00,68.96,69.01,68.85,68.86,14100.0,54.1822,54.2215,54.0958,54.1037,14100.0
2005-10-18 12:40:00,68.9,68.9,68.79,68.79,6000.0,54.1351,54.1351,54.0487,54.0487,6000.0
2005-10-18 12:50:00,68.79,68.85,68.79,68.81,5200.0,54.0487,54.0958,54.0487,54.0644,5200.0
2005-10-18 13:00:00,68.78,68.79,68.7,68.78,5600.0,54.0408,54.0487,53.978,54.0408,5600.0
2005-10-18 13:10:00,68.81,68.82,68.71,68.73,7300.0,54.0644,54.0722,53.9858,54.0015,7300.0
2005-10-18 13:20:00,68.71,68.73,68.64,68.64,7000.0,53.9858,54.0015,53.9308,53.9308,7000.0
2005-10-18 13:30:00,68.65,68.69,68.55,68.57,7300.0,53.9387,53.9701,53.8601,53.8758,7300.0
2005-10-18 13:40:00,68.6,68.75,68.6,68.67,13200.0,53.8994,54.0172,53.8994,53.9544,13200.0
2005-10-18 13:50:00,68.67,68.7,68.66,68.7,7000.0,53.9544,53.978,53.9465,53.978,7000.0
2005-10-18 14:00:00,68.7,68.71,68.58,68.68,22200.0,53.978,53.9858,53.8837,53.9622,22200.0
2005-10-18 14:10:00,68.68,68.71,68.5,68.52,12500.0,53.9622,53.9858,53.8208,53.8365,12500.0
2005-10-18 14:20:00,68.54,68.64,68.53,68.62,9500.0,53.8522,53.9308,53.8444,53.9151,9500.0
2005-10-18 14:30:00,68.62,68.64,68.53,68.53,7000.0,53.9151,53.9308,53.8444,53.8444,7000.0
2005-10-18 14:40:00,68.52,68.55,68.41,68.47,9800.0,53.8365,53.8601,53.7501,53.7972,9800.0
2005-10-18 14:50:00,68.47,68.47,68.24,68.36,9400.0,53.7972,53.7972,53.6165,53.7108,9400.0
2005-10-18 15:00:00,68.36,68.52,68.35,68.41,12900.0,53.7108,53.8365,53.703,53.7501,12900.0
2005-10-18 15:10:00,68.44,68.62,68.44,68.56,11500.0,53.7737,53.9151,53.7737,53.868,11500.0
2005-10-18 15:20:00,68.57,68.71,68.51,68.63,15900.0,53.8758,53.9858,53.8287,53.923,15900.0
2005-10-18 15:30:00,68.63,68.73,68.58,68.62,22300.0,53.923,54.0015,53.8837,53.9151,22300.0
2005-10-18 15:40:00,68.62,68.62,68.44,68.46,19300.0,53.9151,53.9151,53.7737,53.7894,19300.0
2005-10-18 15:50:00,68.46,68.5,68.34,68.35,31400.0,53.7894,53.8208,53.6951,53.703,31400.0
2005-10-19 09:30:00,68.0,68.0,67.5,67.57,11900.0,53.428,53.428,53.0351,53.0901,11900.0
2005-10-19 09:40:00,67.56,67.59,67.41,67.47,15600.0,53.0823,53.1058,52.9644,53.0115,15600.0
2005-10-19 09:50:00,67.47,67.47,66.81,67.39,35400.0,53.0115,53.0115,52.493,52.9487,35400.0
2005-10-19 10:00:00,67.39,67.74,67.2,67.69,10000.0,52.9487,53.2237,52.7994,53.1844,10000.0
2005-10-19 10:10:00,67.69,67.85,67.43,67.43,7200.0,53.1844,53.3101,52.9801,52.9801,7200.0
2005-10-19 10:20:00,67.44,67.44,67.07,67.17,8200.0,52.988,52.988,52.6973,52.7758,8200.0
2005-10-19 10:30:00,67.24,67.73,67.24,67.7,12800.0,52.8308,53.2158,52.8308,53.1923,12800.0
2005-10-19 10:40:00,67.7,67.89,67.34,67.41,13300.0,53.1923,53.3415,52.9094,52.9644,13300.0
2005-10-19 10:50:00,67.41,67.46,67.27,67.41,9400.0,52.9644,53.0037,52.8544,52.9644,9400.0
2005-10-19 11:00:00,67.39,67.39,67.3,67.3,5200.0,52.9487,52.9487,52.878,52.878,5200.0
2005-10-19 11:10:00,67.35,67.48,67.31,67.48,7400.0,52.9173,53.0194,52.8858,53.0194,7400.0
2005-10-19 11:20:00,67.44,67.44,67.23,67.31,6600.0,52.988,52.988,52.823,52.8858,6600.0
2005-10-19 11:30:00,67.3,67.6,67.3,67.56,8800.0,52.878,53.1137,52.878,53.0823,8800.0
2005-10-19 11:40:00,67.56,67.56,67.51,67.53,6400.0,53.0823,53.0823,53.043,53.0587,6400.0
2005-10-19 11:50:00,67.46,67.46,67.4,67.46,6100.0,53.0037,53.0037,52.9565,53.0037,6100.0
2005-10-19 12:00:00,67.43,67.54,67.43,67.54,6700.0,52.9801,53.0665,52.9801,53.0665,6700.0
2005-10-19 12:10:00,67.55,67.6,67.53,67.58,7000.0,53.0744,53.1137,53.0587,53.098,7000.0
2005-10-19 12:20:00,67.55,67.61,67.52,67.57,7100.0,53.0744,53.1215,53.0508,53.0901,7100.0
2005-10-19 12:30:00,67.57,67.71,67.57,67.62,8400.0,53.0901,53.2001,53.0901,53.1294,8400.0
2005-10-19 12:40:00,67.59,67.6,67.49,67.52,7900.0,53.1058,53.1137,53.0273,53.0508,7900.0
2005-10-19 12:50:00,67.5,67.61,67.5,67.61,12200.0,53.0351,53.1215,53.0351,53.1215,12200.0
2005-10-19 13:00:00,67.6,67.6,67.56,67.57,15800.0,53.1137,53.1137,53.0823,53.0901,15800.0
2005-10-19 13:10:00,67.57,67.57,67.47,67.49,34800.0,53.0901,53.0901,53.0115,53.0273,34800.0
2005-10-19 13:20:00,67.48,67.5,67.38,67.5,19700.0,53.0194,53.0351,52.9408,53.0351,19700.0
2005-10-19 13:30:00,67.49,67.97,67.49,67.97,25700.0,53.0273,53.4044,53.0273,53.4044,25700.0
2005-10-19 13:40:00,67.91,68.08,67.91,67.97,31100.0,53.3572,53.4908,53.3572,53.4044,31100.0
2005-10-19 13:50:00,68.0,68.0,67.66,67.72,23500.0,53.428,53.428,53.1608,53.208,23500.0
2005-10-19 14:00:00,67.75,68.0,67.66,67.91,37900.0,53.2315,53.428,53.1608,53.3572,37900.0
2005-10-19 14:10:00,67.92,68.0,67.78,67.84,21200.0,53.3651,53.428,53.2551,53.3022,21200.0
2005-10-19 14:20:00,67.82,68.08,67.82,68.08,14600.0,53.2865,53.4908,53.2865,53.4908,14600.0
2005-10-19 14:30:00,68.01,68.12,67.85,68.09,58400.0,53.4358,53.5222,53.3101,53.4987,58400.0
2005-10-19 14:40:00,68.08,68.09,67.94,68.0,17900.0,53.4908,53.4987,53.3808,53.428,17900.0
2005-10-19 14:50:00,68.04,68.53,68.04,68.45,35800.0,53.4594,53.8444,53.4594,53.7815,35800.0
2005-10-19 15:00:00,68.47,68.84,68.47,68.84,18200.0,53.7972,54.088,53.7972,54.088,18200.0
2005-10-19 15:10:00,68.86,68.86,68.7,68.78,16900.0,54.1037,54.1037,53.978,54.0408,16900.0
2005-10-19 15:20:00,68.76,68.89,68.76,68.86,16500.0,54.0251,54.1272,54.0251,54.1037,16500.0
2005-10-19 15:30:00,68.86,68.9,68.84,68.88,9900.0,54.1037,54.1351,54.088,54.1194,9900.0
2005-10-19 15:40:00,68.87,69.21,68.87,69.19,22800.0,54.1115,54.3787,54.1115,54.363,22800.0
2005-10-19 15:50:00,69.19,69.33,69.15,69.33,20800.0,54.363,54.473,54.3315,54.473,20800.0
2005-10-20 09:30:00,69.37,69.37,68.69,68.69,6900.0,54.5044,54.5044,53.9701,53.9701,6900.0
2005-10-20 09:40:00,68.68,69.2,68.65,68.95,8100.0,53.9622,54.3708,53.9387,54.1744,8100.0
2005-10-20 09:50:00,68.95,69.0,68.62,68.79,8600.0,54.1744,54.2137,53.9151,54.0487,8600.0
2005-10-20 10:00:00,68.86,69.35,68.86,69.15,9900.0,54.1037,54.4887,54.1037,54.3315,9900.0
2005-10-20 10:10:00,69.06,69.11,68.97,69.01,16500.0,54.2608,54.3001,54.1901,54.2215,16500.0
2005-10-20 10:20:00,68.98,68.98,68.78,68.78,25000.0,54.198,54.198,54.0408,54.0408,25000.0
2005-10-20 10:30:00,68.79,68.82,68.56,68.56,27900.0,54.0487,54.0722,53.868,53.868,27900.0
2005-10-20 10:40:00,68.56,68.57,68.17,68.3,19900.0,53.868,53.8758,53.5615,53.6637,19900.0
2005-10-20 10:50:00,68.32,68.5,68.32,68.41,10000.0,53.6794,53.8208,53.6794,53.7501,10000.0
2005-10-20 11:00:00,68.39,68.5,68.36,68.44,13100.0,53.7344,53.8208,53.7108,53.7737,13100.0
2005-10-20 11:10:00,68.42,68.43,68.2,68.31,18100.0,53.758,53.7658,53.5851,53.6715,18100.0
2005-10-20 11:20:00,68.32,68.32,68.19,68.32,12000.0,53.6794,53.6794,53.5772,53.6794,12000.0
2005-10-20 11:30:00,68.32,68.48,68.27,68.44,26600.0,53.6794,53.8051,53.6401,53.7737,26600.0
2005-10-20 11:40:00,68.37,68.38,68.1,68.1,12100.0,53.7187,53.7265,53.5065,53.5065,12100.0
2005-10-20 11:50:00,68.08,68.09,67.8,67.95,16900.0,53.4908,53.4987,53.2708,53.3887,16900.0
2005-10-20 12:00:00,68.0,68.16,67.87,67.87,15800.0,53.428,53.5537,53.3258,53.3258,15800.0
2005-10-20 12:10:00,67.81,68.03,67.8,68.03,8200.0,53.2787,53.4515,53.2708,53.4515,8200.0
2005-10-20 12:20:00,68.02,68.02,67.86,67.95,11300.0,53.4437,53.4437,53.318,53.3887,11300.0
2005-10-20 12:30:00,67.94,67.94,67.7,67.75,18900.0,53.3808,53.3808,53.1923,53.2315,18900.0
2005-10-20 12:40:00,67.75,67.78,67.73,67.78,7100.0,53.2315,53.2551,53.2158,53.2551,7100.0
2005-10-20 12:50:00,67.72,67.75,67.57,67.59,6600.0,53.208,53.2315,53.0901,53.1058,6600.0
2005-10-20 13:00:00,67.59,68.04,67.59,68.04,21100.0,53.1058,53.4594,53.1058,53.4594,21100.0
2005-10-20 13:10:00,68.01,68.08,67.97,68.07,13900.0,53.4358,53.4908,53.4044,53.483,13900.0
2005-10-20 13:20:00,68.07,68.08,67.94,67.94,9600.0,53.483,53.4908,53.3808,53.3808,9600.0
2005-10-20 13:30:00,67.89,67.93,67.8,67.8,15700.0,53.3415,53.373,53.2708,53.2708,15700.0
2005-10-20 13:40:00,67.79,67.79,67.63,67.64,6900.0,53.263,53.263,53.1373,53.1451,6900.0
2005-10-20 13:50:00,67.64,67.85,67.6,67.69,10700.0,53.1451,53.3101,53.1137,53.1844,10700.0
2005-10-20 14:00:00,67.69,67.77,67.51,67.77,13400.0,53.1844,53.2472,53.043,53.2472,13400.0
2005-10-20 14:10:00,67.76,67.78,67.41,67.49,25600.0,53.2394,53.2551,52.9644,53.0273,25600.0
2005-10-20 14:20:00,67.49,67.54,67.27,67.35,13400.0,53.0273,53.0665,52.8544,52.9173,13400.0
2005-10-20 14:30:00,67.32,67.43,67.32,67.34,9500.0,52.8937,52.9801,52.8937,52.9094,9500.0
2005-10-20 14:40:00,67.32,67.49,67.32,67.48,6900.0,52.8937,53.0273,52.8937,53.0194,6900.0
2005-10-20 14:50:00,67.48,67.49,67.3,67.41,5900.0,53.0194,53.0273,52.878,52.9644,5900.0
2005-10-20 15:00:00,67.41,67.5,67.36,67.49,9300.0,52.9644,53.0351,52.9251,53.0273,9300.0
2005-10-20 15:10:00,67.46,67.47,67.04,67.17,18600.0,53.0037,53.0115,52.6737,52.7758,18600.0
2005-10-20 15:20:00,67.17,67.17,66.71,66.86,33600.0,52.7758,52.7758,52.4144,52.5323,33600.0
2005-10-20 15:30:00,66.89,67.39,66.89,67.22,57000.0,52.5558,52.9487,52.5558,52.8151,57000.0
2005-10-20 15:40:00,67.17,67.17,66.81,67.09,37300.0,52.7758,52.7758,52.493,52.713,37300.0
2005-10-20 15:50:00,67.09,67.12,67.08,67.11,47900.0,52.713,52.7365,52.7051,52.7287,47900.0
2005-10-21 09:30:00,67.14,67.9,67.14,67.31,46900.0,52.7523,53.3494,52.7523,52.8858,46900.0
2005-10-21 09:40:00,67.32,67.61,67.32,67.37,11800.0,52.8937,53.1215,52.8937,52.933,11800.0
2005-10-21 09:50:00,67.51,67.91,67.46,67.9,6300.0,53.043,53.3572,53.0037,53.3494,6300.0
2005-10-21 10:00:00,67.9,68.08,67.65,67.9,6700.0,53.3494,53.4908,53.153,53.3494,6700.0
2005-10-21 10:10:00,67.9,68.29,67.9,68.01,8700.0,53.3494,53.6558,53.3494,53.4358,8700.0
2005-10-21 10:20:00,68.01,68.12,67.78,68.12,6500.0,53.4358,53.5222,53.2551,53.5222,6500.0
2005-10-21 10:30:00,68.13,68.14,67.95,67.97,5800.0,53.5301,53.538,53.3887,53.4044,5800.0
2005-10-21 10:40:00,67.92,67.92,67.37,67.37,8400.0,53.3651,53.3651,52.933,52.933,8400.0
2005-10-21 10:50:00,67.36,67.45,67.26,67.31,8100.0,52.9251,52.9958,52.8465,52.8858,8100.0
2005-10-21 11:00:00,67.25,67.43,67.04,67.36,10200.0,52.8387,52.9801,52.6737,52.9251,10200.0
2005-10-21 11:10:00,67.36,67.47,67.06,67.1,5500.0,52.9251,53.0115,52.6894,52.7208,5500.0
2005-10-21 11:20:00,67.11,67.22,67.11,67.18,5800.0,52.7287,52.8151,52.7287,52.7837,5800.0
2005-10-21 11:30:00,67.1,67.17,67.03,67.03,5500.0,52.7208,52.7758,52.6658,52.6658,5500.0
2005-10-21 11:40:00,67.03,67.03,66.88,66.89,4700.0,52.6658,52.6658,52.548,52.5558,4700.0
2005-10-21 11:50:00,66.9,66.9,66.44,66.52,8800.0,52.5637,52.5637,52.2023,52.2651,8800.0
2005-10-21 12:00:00,66.52,66.61,66.43,66.6,14100.0,52.2651,52.3358,52.1944,52.328,14100.0
2005-10-21 12:10:00,66.61,66.88,66.61,66.77,9300.0,52.3358,52.548,52.3358,52.4615,9300.0
2005-10-21 12:20:00,66.68,67.18,66.68,67.17,10100.0,52.3908,52.7837,52.3908,52.7758,10100.0
2005-10-21 12:30:00,67.17,67.18,67.02,67.07,6500.0,52.7758,52.7837,52.658,52.6973,6500.0
2005-10-21 12:40:00,67.08,67.21,67.0,67.17,5700.0,52.7051,52.8073,52.6423,52.7758,5700.0
2005-10-21 12:50:00,67.18,67.6,67.18,67.58,12500.0,52.7837,53.1137,52.7837,53.098,12500.0
2005-10-21 13:00:00,67.57,67.6,67.45,67.5,5400.0,53.0901,53.1137,52.9958,53.0351,5400.0
2005-10-21 13:10:00,67.45,67.47,67.41,67.47,2800.0,52.9958,53.0115,52.9644,53.0115,2800.0
2005-10-21 13:20:00,67.46,67.56,67.46,67.56,4500.0,53.0037,53.0823,53.0037,53.0823,4500.0
2005-10-21 13:30:00,67.59,67.8,67.55,67.59,8100.0,53.1058,53.2708,53.0744,53.1058,8100.0
2005-10-21 13:40:00,67.62,67.69,67.57,67.65,3500.0,53.1294,53.1844,53.0901,53.153,3500.0
2005-10-21 13:50:00,67.64,67.72,67.55,67.7,14000.0,53.1451,53.208,53.0744,53.1923,14000.0
2005-10-21 14:00:00,67.74,67.89,67.74,67.75,5400.0,53.2237,53.3415,53.2237,53.2315,5400.0
2005-10-21 14:10:00,67.74,67.86,67.66,67.67,5900.0,53.2237,53.318,53.1608,53.1687,5900.0
2005-10-21 14:20:00,67.68,67.77,67.55,67.64,5000.0,53.1765,53.2472,53.0744,53.1451,5000.0
2005-10-21 14:30:00,67.65,67.81,67.65,67.73,5600.0,53.153,53.2787,53.153,53.2158,5600.0
2005-10-21 14:40:00,67.79,67.8,67.65,67.67,5600.0,53.263,53.2708,53.153,53.1687,5600.0
2005-10-21 14:50:00,67.66,67.74,67.56,67.74,4400.0,53.1608,53.2237,53.0823,53.2237,4400.0
2005-10-21 15:00:00,67.74,67.74,67.5,67.56,10900.0,53.2237,53.2237,53.0351,53.0823,10900.0
2005-10-21 15:10:00,67.62,67.62,67.47,67.52,2500.0,53.1294,53.1294,53.0115,53.0508,2500.0
2005-10-21 15:20:00,67.52,67.63,67.5,67.51,9100.0,53.0508,53.1373,53.0351,53.043,9100.0
2005-10-21 15:30:00,67.51,67.51,67.38,67.41,4700.0,53.043,53.043,52.9408,52.9644,4700.0
2005-10-21 15:40:00,67.41,67.44,67.25,67.37,10500.0,52.9644,52.988,52.8387,52.933,10500.0
2005-10-21 15:50:00,67.36,67.37,67.34,67.35,15100.0,52.9251,52.933,52.9094,52.9173,15100.0
2005-10-24 09:30:00,67.4,67.83,67.4,67.82,23300.0,52.9565,53.2944,52.9565,53.2865,23300.0
2005-10-24 09:40:00,67.82,68.26,67.8,67.99,9800.0,53.2865,53.6322,53.2708,53.4201,9800.0
2005-10-24 09:50:00,68.15,68.74,68.15,68.54,24600.0,53.5458,54.0094,53.5458,53.8522,24600.0
2005-10-24 10:00:00,68.54,68.83,68.5,68.59,6300.0,53.8522,54.0801,53.8208,53.8915,6300.0
2005-10-24 10:10:00,68.59,68.6,68.15,68.15,6900.0,53.8915,53.8994,53.5458,53.5458,6900.0
2005-10-24 10:20:00,68.24,68.24,68.02,68.04,9000.0,53.6165,53.6165,53.4437,53.4594,9000.0
2005-10-24 10:30:00,68.04,68.14,67.82,67.82,8800.0,53.4594,53.538,53.2865,53.2865,8800.0
2005-10-24 10:40:00,67.82,67.82,67.6,67.6,7600.0,53.2865,53.2865,53.1137,53.1137,7600.0
2005-10-24 10:50:00,67.55,67.92,67.39,67.64,13200.0,53.0744,53.3651,52.9487,53.1451,13200.0
2005-10-24 11:00:00,67.64,67.97,67.63,67.88,9500.0,53.1451,53.4044,53.1373,53.3337,9500.0
2005-10-24 11:10:00,67.9,68.25,67.75,68.19,9000.0,53.3494,53.6244,53.2315,53.5772,9000.0
2005-10-24 11:20:00,68.19,68.33,67.89,68.31,11500.0,53.5772,53.6872,53.3415,53.6715,11500.0
2005-10-24 11:30:00,68.29,68.38,68.14,68.18,8400.0,53.6558,53.7265,53.538,53.5694,8400.0
2005-10-24 11:40:00,68.17,68.17,67.99,68.08,5400.0,53.5615,53.5615,53.4201,53.4908,5400.0
2005-10-24 11:50:00,68.11,68.11,67.96,67.96,5800.0,53.5144,53.5144,53.3965,53.3965,5800.0
2005-10-24 12:00:00,68.03,68.43,68.03,68.38,7000.0,53.4515,53.7658,53.4515,53.7265,7000.0
2005-10-24 12:10:00,68.42,68.48,68.36,68.37,3300.0,53.758,53.8051,53.7108,53.7187,3300.0
2005-10-24 12:20:00,68.37,68.52,68.37,68.43,9300.0,53.7187,53.8365,53.7187,53.7658,9300.0
2005-10-24 12:30:00,68.43,68.55,68.4,68.42,4700.0,53.7658,53.8601,53.7422,53.758,4700.0
2005-10-24 12:40:00,68.41,68.46,68.4,68.4,1600.0,53.7501,53.7894,53.7422,53.7422,1600.0
2005-10-24 12:50:00,68.42,68.43,68.3,68.3,2800.0,53.758,53.7658,53.6637,53.6637,2800.0
2005-10-24 13:00:00,68.35,68.45,68.27,68.45,3700.0,53.703,53.7815,53.6401,53.7815,3700.0
2005-10-24 13:10:00,68.45,68.5,68.23,68.23,8100.0,53.7815,53.8208,53.6087,53.6087,8100.0
2005-10-24 13:20:00,68.27,68.37,68.22,68.37,1400.0,53.6401,53.7187,53.6008,53.7187,1400.0
2005-10-24 13:30:00,68.4,68.56,68.4,68.49,6200.0,53.7422,53.868,53.7422,53.813,6200.0
2005-10-24 13:40:00,68.46,68.57,68.43,68.54,6100.0,53.7894,53.8758,53.7658,53.8522,6100.0
2005-10-24 13:50:00,68.55,68.61,68.49,68.6,16200.0,53.8601,53.9072,53.813,53.8994,16200.0
2005-10-24 14:00:00,68.62,68.62,68.53,68.62,4200.0,53.9151,53.9151,53.8444,53.9151,4200.0
2005-10-24 14:10:00,68.61,68.73,68.59,68.59,3400.0,53.9072,54.0015,53.8915,53.8915,3400.0
2005-10-24 14:20:00,68.63,68.74,68.61,68.72,7800.0,53.923,54.0094,53.9072,53.9937,7800.0
2005-10-24 14:30:00,68.73,68.92,68.66,68.83,7300.0,54.0015,54.1508,53.9465,54.0801,7300.0
2005-10-24 14:40:00,68.82,68.9,68.73,68.73,6200.0,54.0722,54.1351,54.0015,54.0015,6200.0
2005-10-24 14:50:00,68.73,68.73,68.63,68.63,4900.0,54.0015,54.0015,53.923,53.923,4900.0
2005-10-24 15:00:00,68.63,68.87,68.62,68.79,9100.0,53.923,54.1115,53.9151,54.0487,9100.0
2005-10-24 15:10:00,68.79,68.83,68.7,68.71,3500.0,54.0487,54.0801,53.978,53.9858,3500.0
2005-10-24 15:20:00,68.71,68.76,68.59,68.61,5800.0,53.9858,54.0251,53.8915,53.9072,5800.0
2005-10-24 15:30:00,68.64,68.82,68.63,68.82,10000.0,53.9308,54.0722,53.923,54.0722,10000.0
2005-10-24 15:40:00,68.82,68.96,68.73,68.96,10500.0,54.0722,54.1822,54.0015,54.1822,10500.0
2005-10-24 15:50:00,68.96,69.1,68.95,69.01,16900.0,54.1822,54.2922,54.1744,54.2215,16900.0
2005-10-25 09:30:00,68.75,68.89,68.63,68.63,6800.0,54.0172,54.1272,53.923,53.923,6800.0
2005-10-25 09:40:00,68.55,68.55,67.9,68.07,9500.0,53.8601,53.8601,53.3494,53.483,9500.0
2005-10-25 09:50:00,68.06,68.24,68.02,68.19,15300.0,53.4751,53.6165,53.4437,53.5772,15300.0
2005-10-25 10:00:00,68.16,68.24,67.89,67.89,15100.0,53.5537,53.6165,53.3415,53.3415,15100.0
2005-10-25 10:10:00,67.92,68.05,67.85,67.94,9000.0,53.3651,53.4672,53.3101,53.3808,9000.0
2005-10-25 10:20:00,67.93,68.23,67.92,68.23,14900.0,53.373,53.6087,53.3651,53.6087,14900.0
2005-10-25 10:30:00,68.23,68.26,68.03,68.18,29200.0,53.6087,53.6322,53.4515,53.5694,29200.0
2005-10-25 10:40:00,68.19,68.19,68.06,68.08,6200.0,53.5772,53.5772,53.4751,53.4908,6200.0
2005-10-25 10:50:00,68.05,68.11,67.95,67.99,72700.0,53.4672,53.5144,53.3887,53.4201,72700.0
2005-10-25 11:00:00,68.0,68.03,67.87,67.87,10900.0,53.428,53.4515,53.3258,53.3258,10900.0
2005-10-25 11:10:00,67.77,67.77,67.61,67.64,8900.0,53.2472,53.2472,53.1215,53.1451,8900.0
2005-10-25 11:20:00,67.63,67.63,67.34,67.49,13300.0,53.1373,53.1373,52.9094,53.0273,13300.0
2005-10-25 11:30:00,67.45,67.53,67.33,67.42,7500.0,52.9958,53.0587,52.9015,52.9723,7500.0
2005-10-25 11:40:00,67.43,67.57,67.41,67.41,12000.0,52.9801,53.0901,52.9644,52.9644,12000.0
2005-10-25 11:50:00,67.46,67.48,67.25,67.31,10400.0,53.0037,53.0194,52.8387,52.8858,10400.0
2005-10-25 12:00:00,67.32,67.44,67.18,67.26,16200.0,52.8937,52.988,52.7837,52.8465,16200.0
2005-10-25 12:10:00,67.27,67.46,67.21,67.45,18800.0,52.8544,53.0037,52.8073,52.9958,18800.0
2005-10-25 12:20:00,67.45,67.56,67.24,67.41,12000.0,52.9958,53.0823,52.8308,52.9644,12000.0
2005-10-25 12:30:00,67.41,67.58,67.4,67.43,7100.0,52.9644,53.098,52.9565,52.9801,7100.0
2005-10-25 12:40:00,67.4,67.69,67.4,67.63,24900.0,52.9565,53.1844,52.9565,53.1373,24900.0
2005-10-25 12:50:00,67.6,67.6,67.46,67.49,8700.0,53.1137,53.1137,53.0037,53.0273,8700.0
2005-10-25 13:00:00,67.49,67.49,67.34,67.37,16300.0,53.0273,53.0273,52.9094,52.933,16300.0
2005-10-25 13:10:00,67.39,67.44,67.3,67.44,6700.0,52.9487,52.988,52.878,52.988,6700.0
2005-10-25 13:20:00,67.45,67.46,67.29,67.44,4600.0,52.9958,53.0037,52.8701,52.988,4600.0
2005-10-25 13:30:00,67.45,67.45,67.07,67.1,9100.0,52.9958,52.9958,52.6973,52.7208,9100.0
2005-10-25 13:40:00,67.1,67.14,66.84,67.14,11900.0,52.7208,52.7523,52.5165,52.7523,11900.0
2005-10-25 13:50:00,67.14,67.2,67.03,67.04,6800.0,52.7523,52.7994,52.6658,52.6737,6800.0
2005-10-25 14:00:00,67.04,67.17,66.94,66.98,14300.0,52.6737,52.7758,52.5951,52.6265,14300.0
2005-10-25 14:10:00,66.98,67.08,66.85,67.04,15300.0,52.6265,52.7051,52.5244,52.6737,15300.0
2005-10-25 14:20:00,67.03,67.04,66.79,66.86,14400.0,52.6658,52.6737,52.4773,52.5323,14400.0
2005-10-25 14:30:00,66.88,67.18,66.83,67.11,15500.0,52.548,52.7837,52.5087,52.7287,15500.0
2005-10-25 14:40:00,67.1,67.15,66.8,66.81,18500.0,52.7208,52.7601,52.4851,52.493,18500.0
2005-10-25 14:50:00,66.81,67.09,66.76,66.99,19000.0,52.493,52.713,52.4537,52.6344,19000.0
2005-10-25 15:00:00,67.0,67.1,66.91,66.93,20400.0,52.6423,52.7208,52.5715,52.5873,20400.0
2005-10-25 15:10:00,66.89,67.0,66.77,66.93,46300.0,52.5558,52.6423,52.4615,52.5873,46300.0
2005-10-25 15:20:00,66.93,67.23,66.93,67.2,27700.0,52.5873,52.823,52.5873,52.7994,27700.0
2005-10-25 15:30:00,67.19,67.27,66.95,67.27,19200.0,52.7915,52.8544,52.603,52.8544,19200.0
2005-10-25 15:40:00,67.3,67.42,67.23,67.25,31700.0,52.878,52.9723,52.823,52.8387,31700.0
2005-10-25 15:50:00,67.24,67.32,67.24,67.28,25000.0,52.8308,52.8937,52.8308,52.8623,25000.0
2005-10-26 09:30:00,67.38,67.8,67.38,67.47,9800.0,52.9408,53.2708,52.9408,53.0115,9800.0
2005-10-26 09:40:00,67.6,67.87,67.6,67.86,11000.0,53.1137,53.3258,53.1137,53.318,11000.0
2005-10-26 09:50:00,67.86,68.04,67.64,68.0,12200.0,53.318,53.4594,53.1451,53.428,12200.0
2005-10-26 10:00:00,68.0,68.15,67.75,68.15,14300.0,53.428,53.5458,53.2315,53.5458,14300.0
2005-10-26 10:10:00,68.15,68.5,68.11,68.36,14500.0,53.5458,53.8208,53.5144,53.7108,14500.0
2005-10-26 10:20:00,68.36,68.61,68.29,68.29,11400.0,53.7108,53.9072,53.6558,53.6558,11400.0
2005-10-26 10:30:00,68.29,68.68,68.29,68.62,11200.0,53.6558,53.9622,53.6558,53.9151,11200.0
2005-10-26 10:40:00,68.52,68.52,68.13,68.14,11800.0,53.8365,53.8365,53.5301,53.538,11800.0
2005-10-26 10:50:00,68.14,68.52,68.13,68.52,6300.0,53.538,53.8365,53.5301,53.8365,6300.0
2005-10-26 11:00:00,68.52,68.54,68.19,68.42,11200.0,53.8365,53.8522,53.5772,53.758,11200.0
2005-10-26 11:10:00,68.41,68.61,68.41,68.52,11000.0,53.7501,53.9072,53.7501,53.8365,11000.0
2005-10-26 11:20:00,68.49,68.79,68.43,68.76,12300.0,53.813,54.0487,53.7658,54.0251,12300.0
2005-10-26 11:30:00,68.77,68.99,68.56,68.95,7500.0,54.033,54.2058,53.868,54.1744,7500.0
2005-10-26 11:40:00,68.95,69.22,68.95,69.08,7900.0,54.1744,54.3865,54.1744,54.2765,7900.0
2005-10-26 11:50:00,69.1,69.1,68.68,68.68,13000.0,54.2922,54.2922,53.9622,53.9622,13000.0
2005-10-26 12:00:00,68.66,68.91,68.6,68.91,6300.0,53.9465,54.143,53.8994,54.143,6300.0
2005-10-26 12:10:00,68.91,68.93,68.84,68.91,5500.0,54.143,54.1587,54.088,54.143,5500.0
2005-10-26 12:20:00,68.91,68.91,68.73,68.73,6100.0,54.143,54.143,54.0015,54.0015,6100.0
2005-10-26 12:30:00,68.74,68.96,68.74,68.86,6200.0,54.0094,54.1822,54.0094,54.1037,6200.0
2005-10-26 12:40:00,68.8,68.88,68.67,68.83,6500.0,54.0565,54.1194,53.9544,54.0801,6500.0
2005-10-26 12:50:00,68.84,68.89,68.83,68.83,4300.0,54.088,54.1272,54.0801,54.0801,4300.0
2005-10-26 13:00:00,68.81,68.81,68.73,68.75,5300.0,54.0644,54.0644,54.0015,54.0172,5300.0
2005-10-26 13:10:00,68.78,68.86,68.53,68.53,12300.0,54.0408,54.1037,53.8444,53.8444,12300.0
2005-10-26 13:20:00,68.52,68.57,68.37,68.51,6900.0,53.8365,53.8758,53.7187,53.8287,6900.0
2005-10-26 13:30:00,68.51,68.51,68.32,68.34,6400.0,53.8287,53.8287,53.6794,53.6951,6400.0
2005-10-26 13:40:00,68.31,68.38,68.15,68.15,7100.0,53.6715,53.7265,53.5458,53.5458,7100.0
2005-10-26 13:50:00,68.14,68.34,68.13,68.3,9000.0,53.538,53.6951,53.5301,53.6637,9000.0
2005-10-26 14:00:00,68.3,68.68,68.28,68.68,15800.0,53.6637,53.9622,53.648,53.9622,15800.0
2005-10-26 14:10:00,68.65,68.73,68.57,68.63,26300.0,53.9387,54.0015,53.8758,53.923,26300.0
2005-10-26 14:20:00,68.63,68.88,68.47,68.5,16100.0,53.923,54.1194,53.7972,53.8208,16100.0
2005-10-26 14:30:00,68.5,68.58,68.19,68.31,26400.0,53.8208,53.8837,53.5772,53.6715,26400.0
2005-10-26 14:40:00,68.32,68.4,68.21,68.31,18400.0,53.6794,53.7422,53.593,53.6715,18400.0
2005-10-26 14:50:00,68.31,68.37,68.24,68.35,21400.0,53.6715,53.7187,53.6165,53.703,21400.0
2005-10-26 15:00:00,68.35,68.43,68.29,68.41,23000.0,53.703,53.7658,53.6558,53.7501,23000.0
2005-10-26 15:10:00,68.49,68.53,68.33,68.49,11200.0,53.813,53.8444,53.6872,53.813,11200.0
2005-10-26 15:20:00,68.47,68.49,68.22,68.25,15300.0,53.7972,53.813,53.6008,53.6244,15300.0
2005-10-26 15:30:00,68.3,68.3,68.15,68.16,11900.0,53.6637,53.6637,53.5458,53.5537,11900.0
2005-10-26 15:40:00,68.12,68.12,67.82,67.82,31100.0,53.5222,53.5222,53.2865,53.2865,31100.0
2005-10-26 15:50:00,67.85,67.85,67.75,67.77,33900.0,53.3101,53.3101,53.2315,53.2472,33900.0
2005-10-27 09:30:00,67.51,67.6,67.28,67.28,8900.0,53.043,53.1137,52.8623,52.8623,8900.0
2005-10-27 09:40:00,67.27,67.39,67.0,67.12,9300.0,52.8544,52.9487,52.6423,52.7365,9300.0
2005-10-27 09:50:00,67.12,67.35,67.03,67.35,6100.0,52.7365,52.9173,52.6658,52.9173,6100.0
2005-10-27 10:00:00,67.36,67.36,66.9,66.91,5500.0,52.9251,52.9251,52.5637,52.5715,5500.0
2005-10-27 10:10:00,66.84,67.02,66.75,66.99,22600.0,52.5165,52.658,52.4458,52.6344,22600.0
2005-10-27 10:20:00,67.0,67.0,66.2,66.6,16300.0,52.6423,52.6423,52.0137,52.328,16300.0
2005-10-27 10:30:00,66.55,66.55,66.06,66.16,9000.0,52.2887,52.2887,51.9037,51.9823,9000.0
2005-10-27 10:40:00,66.16,66.16,65.9,65.9,12700.0,51.9823,51.9823,51.778,51.778,12700.0
2005-10-27 10:50:00,65.9,65.9,65.4,65.42,27000.0,51.778,51.778,51.3851,51.4008,27000.0
2005-10-27 11:00:00,65.49,65.76,65.48,65.76,24200.0,51.4558,51.668,51.448,51.668,24200.0
2005-10-27 11:10:00,65.76,65.8,65.63,65.8,16900.0,51.668,51.6994,51.5658,51.6994,16900.0
2005-10-27 11:20:00,65.8,66.15,65.76,66.07,19300.0,51.6994,51.9744,51.668,51.9116,19300.0
2005-10-27 11:30:00,66.09,66.23,65.8,65.8,10600.0,51.9273,52.0373,51.6994,51.6994,10600.0
2005-10-27 11:40:00,65.79,65.81,65.63,65.7,7900.0,51.6916,51.7073,51.5658,51.6208,7900.0
2005-10-27 11:50:00,65.64,65.68,65.46,65.65,4600.0,51.5737,51.6051,51.4323,51.5816,4600.0
2005-10-27 12:00:00,65.74,65.89,65.73,65.88,12000.0,51.6523,51.7701,51.6444,51.7623,12000.0
2005-10-27 12:10:00,65.88,65.93,65.81,65.82,4700.0,51.7623,51.8016,51.7073,51.7151,4700.0
2005-10-27 12:20:00,65.79,65.86,65.72,65.8,10100.0,51.6916,51.7466,51.6366,51.6994,10100.0
2005-10-27 12:30:00,65.8,66.2,65.8,66.2,9500.0,51.6994,52.0137,51.6994,52.0137,9500.0
2005-10-27 12:40:00,66.2,66.21,65.87,65.92,10100.0,52.0137,52.0215,51.7544,51.7937,10100.0
2005-10-27 12:50:00,65.92,65.92,65.33,65.36,20200.0,51.7937,51.7937,51.3301,51.3537,20200.0
2005-10-27 13:00:00,65.35,65.55,65.3,65.5,15400.0,51.3458,51.503,51.3066,51.4637,15400.0
2005-10-27 13:10:00,65.45,65.45,65.0,65.06,21500.0,51.4244,51.4244,51.0708,51.118,21500.0
2005-10-27 13:20:00,65.11,65.15,64.91,65.11,13700.0,51.1573,51.1887,51.0001,51.1573,13700.0
2005-10-27 13:30:00,65.08,65.4,65.08,65.4,19700.0,51.1337,51.3851,51.1337,51.3851,19700.0
2005-10-27 13:40:00,65.4,65.4,65.15,65.27,16600.0,51.3851,51.3851,51.1887,51.283,16600.0
2005-10-27 13:50:00,65.28,65.38,65.23,65.37,9800.0,51.2908,51.3694,51.2516,51.3616,9800.0
2005-10-27 14:00:00,65.3,65.63,65.3,65.53,24800.0,51.3066,51.5658,51.3066,51.4873,24800.0
2005-10-27 14:10:00,65.52,66.16,65.51,66.04,26800.0,51.4794,51.9823,51.4716,51.888,26800.0
2005-10-27 14:20:00,66.03,66.17,65.88,65.88,14900.0,51.8801,51.9901,51.7623,51.7623,14900.0
2005-10-27 14:30:00,65.88,66.3,65.81,65.81,15200.0,51.7623,52.0923,51.7073,51.7073,15200.0
2005-10-27 14:40:00,65.87,65.98,65.59,65.8,13400.0,51.7544,51.8408,51.5344,51.6994,13400.0
2005-10-27 14:50:00,65.9,66.02,65.61,65.7,11600.0,51.778,51.8723,51.5501,51.6208,11600.0
2005-10-27 15:00:00,65.73,65.8,65.26,65.4,13800.0,51.6444,51.6994,51.2751,51.3851,13800.0
2005-10-27 15:10:00,65.49,65.76,65.44,65.64,11200.0,51.4558,51.668,51.4166,51.5737,11200.0
2005-10-27 15:20:00,65.68,65.9,65.55,65.55,14100.0,51.6051,51.778,51.503,51.503,14100.0
2005-10-27 15:30:00,65.63,65.76,65.23,65.76,14400.0,51.5658,51.668,51.2516,51.668,14400.0
2005-10-27 15:40:00,65.69,65.77,65.6,65.69,10700.0,51.613,51.6758,51.5423,51.613,10700.0
2005-10-27 15:50:00,65.72,65.72,65.39,65.39,23100.0,51.6366,51.6366,51.3773,51.3773,23100.0
2005-10-28 09:30:00,64.3,64.3,64.3,64.3,0.0,50.5209,50.5209,50.5209,50.5209,0.0
2005-10-28 09:40:00,63.75,63.93,62.83,63.16,108700.0,50.0887,50.2301,49.3659,49.6251,108700.0
2005-10-28 09:50:00,63.16,63.46,63.0,63.0,54400.0,49.6251,49.8609,49.4994,49.4994,54400.0
2005-10-28 10:00:00,62.97,62.98,61.73,61.73,80800.0,49.4759,49.4837,48.5016,48.5016,80800.0
2005-10-28 10:10:00,61.73,61.73,61.3,61.47,78200.0,48.5016,48.5016,48.1637,48.2973,78200.0
2005-10-28 10:20:00,61.46,61.46,61.02,61.05,45700.0,48.2894,48.2894,47.9437,47.9673,45700.0
2005-10-28 10:30:00,61.05,61.47,60.72,61.43,132900.0,47.9673,48.2973,47.708,48.2659,132900.0
2005-10-28 10:40:00,61.69,61.73,61.28,61.48,69700.0,48.4702,48.5016,48.148,48.3052,69700.0
2005-10-28 10:50:00,61.47,62.17,61.43,61.52,79200.0,48.2973,48.8473,48.2659,48.3366,79200.0
2005-10-28 11:00:00,61.52,61.93,61.32,61.86,28800.0,48.3366,48.6587,48.1795,48.6037,28800.0
2005-10-28 11:10:00,61.86,62.25,61.86,62.25,48000.0,48.6037,48.9102,48.6037,48.9102,48000.0
2005-10-28 11:20:00,62.25,62.39,62.04,62.2,36700.0,48.9102,49.0202,48.7452,48.8709,36700.0
2005-10-28 11:30:00,62.2,62.2,61.62,61.8,24500.0,48.8709,48.8709,48.4152,48.5566,24500.0
2005-10-28 11:40:00,61.8,62.55,61.8,62.55,47600.0,48.5566,49.1459,48.5566,49.1459,47600.0
2005-10-28 11:50:00,62.6,63.07,62.51,63.05,70300.0,49.1852,49.5544,49.1144,49.5387,70300.0
2005-10-28 12:00:00,63.05,63.22,63.0,63.06,106000.0,49.5387,49.6723,49.4994,49.5466,106000.0
2005-10-28 12:10:00,63.07,63.13,62.99,63.12,28200.0,49.5544,49.6016,49.4916,49.5937,28200.0
2005-10-28 12:20:00,63.13,63.45,63.13,63.37,22600.0,49.6016,49.853,49.6016,49.7901,22600.0
2005-10-28 12:30:00,63.39,63.71,63.37,63.71,25300.0,49.8059,50.0573,49.7901,50.0573,25300.0
2005-10-28 12:40:00,63.7,64.0,63.62,63.64,33500.0,50.0494,50.2851,49.9866,50.0023,33500.0
2005-10-28 12:50:00,63.63,63.96,63.62,63.85,21100.0,49.9944,50.2537,49.9866,50.1673,21100.0
2005-10-28 13:00:00,63.85,64.0,63.84,63.86,31000.0,50.1673,50.2851,50.1594,50.1751,31000.0
2005-10-28 13:10:00,63.86,63.86,63.51,63.75,20600.0,50.1751,50.1751,49.9001,50.0887,20600.0
2005-10-28 13:20:00,63.66,63.91,63.5,63.91,11200.0,50.018,50.2144,49.8923,50.2144,11200.0
2005-10-28 13:30:00,63.81,63.86,63.74,63.81,9300.0,50.1359,50.1751,50.0809,50.1359,9300.0
2005-10-28 13:40:00,63.77,63.82,63.72,63.77,10200.0,50.1044,50.1437,50.0651,50.1044,10200.0
2005-10-28 13:50:00,63.76,63.86,63.74,63.86,8900.0,50.0966,50.1751,50.0809,50.1751,8900.0
2005-10-28 14:00:00,63.84,64.28,63.82,63.93,45600.0,50.1594,50.5051,50.1437,50.2301,45600.0
2005-10-28 14:10:00,63.93,63.94,63.75,63.85,19800.0,50.2301,50.238,50.0887,50.1673,19800.0
2005-10-28 14:20:00,63.86,63.97,63.85,63.9,11500.0,50.1751,50.2616,50.1673,50.2066,11500.0
2005-10-28 14:30:00,63.84,63.98,63.84,63.96,24600.0,50.1594,50.2694,50.1594,50.2537,24600.0
2005-10-28 14:40:00,63.96,64.01,63.93,63.93,37400.0,50.2537,50.293,50.2301,50.2301,37400.0
2005-10-28 14:50:00,63.93,63.99,63.83,63.93,17200.0,50.2301,50.2773,50.1516,50.2301,17200.0
2005-10-28 15:00:00,63.93,63.96,63.86,63.93,20600.0,50.2301,50.2537,50.1751,50.2301,20600.0
2005-10-28 15:10:00,63.93,63.95,63.8,63.85,17400.0,50.2301,50.2459,50.128,50.1673,17400.0
2005-10-28 15:20:00,63.86,63.95,63.77,63.79,24900.0,50.1751,50.2459,50.1044,50.1201,24900.0
2005-10-28 15:30:00,63.79,63.79,63.5,63.53,50900.0,50.1201,50.1201,49.8923,49.9159,50900.0
2005-10-28 15:40:00,63.54,63.65,63.5,63.52,38400.0,49.9237,50.0101,49.8923,49.908,38400.0
2005-10-28 15:50:00,63.51,63.55,63.48,63.55,70600.0,49.9001,49.9316,49.8766,49.9316,70600.0
2005-10-31 09:40:00,63.98,65.35,63.98,65.34,57500.0,50.2694,51.3458,50.2694,51.338,57500.0
2005-10-31 09:50:00,65.34,66.17,65.34,66.07,26800.0,51.338,51.9901,51.338,51.9116,26800.0
2005-10-31 10:00:00,66.09,66.12,65.29,65.45,31600.0,51.9273,51.9508,51.2987,51.4244,31600.0
2005-10-31 10:10:00,65.45,65.5,65.03,65.36,19300.0,51.4244,51.4637,51.0944,51.3537,19300.0
2005-10-31 10:20:00,65.35,65.66,65.35,65.65,34300.0,51.3458,51.5894,51.3458,51.5816,34300.0
2005-10-31 10:30:00,65.65,65.65,65.26,65.38,26000.0,51.5816,51.5816,51.2751,51.3694,26000.0
2005-10-31 10:40:00,65.38,66.2,65.37,65.98,20500.0,51.3694,52.0137,51.3616,51.8408,20500.0
2005-10-31 10:50:00,65.97,65.98,65.25,65.42,15400.0,51.833,51.8408,51.2673,51.4008,15400.0
2005-10-31 11:00:00,65.4,65.41,65.3,65.32,14300.0,51.3851,51.393,51.3066,51.3223,14300.0
2005-10-31 11:10:00,65.36,65.37,65.3,65.35,10100.0,51.3537,51.3616,51.3066,51.3458,10100.0
2005-10-31 11:20:00,65.35,65.38,65.29,65.37,26500.0,51.3458,51.3694,51.2987,51.3616,26500.0
2005-10-31 11:30:00,65.39,65.44,65.3,65.3,20400.0,51.3773,51.4166,51.3066,51.3066,20400.0
2005-10-31 11:40:00,65.31,65.31,65.07,65.19,20100.0,51.3144,51.3144,51.1258,51.2201,20100.0
2005-10-31 11:50:00,65.2,65.26,65.16,65.16,17500.0,51.228,51.2751,51.1966,51.1966,17500.0
2005-10-31 12:00:00,65.15,65.44,65.15,65.41,13000.0,51.1887,51.4166,51.1887,51.393,13000.0
2005-10-31 12:10:00,65.41,65.41,64.92,64.96,35300.0,51.393,51.393,51.008,51.0394,35300.0
2005-10-31 12:20:00,64.94,65.2,64.94,65.08,9600.0,51.0237,51.228,51.0237,51.1337,9600.0
2005-10-31 12:30:00,65.04,65.13,64.99,65.02,13800.0,51.1023,51.173,51.063,51.0866,13800.0
2005-10-31 12:40:00,65.01,65.13,64.94,65.13,11600.0,51.0787,51.173,51.0237,51.173,11600.0
2005-10-31 12:50:00,65.13,65.15,65.07,65.1,12900.0,51.173,51.1887,51.1258,51.1494,12900.0
2005-10-31 13:00:00,65.09,65.1,65.04,65.08,19000.0,51.1416,51.1494,51.1023,51.1337,19000.0
2005-10-31 13:10:00,65.09,65.22,64.92,64.94,31900.0,51.1416,51.2437,51.008,51.0237,31900.0
2005-10-31 13:20:00,64.95,65.03,64.83,64.9,19500.0,51.0316,51.0944,50.9373,50.9923,19500.0
2005-10-31 13:30:00,64.9,64.93,64.8,64.89,11100.0,50.9923,51.0158,50.9137,50.9844,11100.0
2005-10-31 13:40:00,64.89,64.89,64.63,64.69,9700.0,50.9844,50.9844,50.7801,50.8273,9700.0
2005-10-31 13:50:00,64.7,64.81,64.61,64.65,20000.0,50.8351,50.9216,50.7644,50.7958,20000.0
2005-10-31 14:00:00,64.63,64.76,64.61,64.76,15600.0,50.7801,50.8823,50.7644,50.8823,15600.0
2005-10-31 14:10:00,64.76,64.88,64.62,64.67,11300.0,50.8823,50.9766,50.7723,50.8116,11300.0
2005-10-31 14:20:00,64.67,64.69,64.6,64.63,17000.0,50.8116,50.8273,50.7566,50.7801,17000.0
2005-10-31 14:30:00,64.63,64.85,64.6,64.81,16000.0,50.7801,50.953,50.7566,50.9216,16000.0
2005-10-31 14:40:00,64.81,64.93,64.7,64.71,15300.0,50.9216,51.0158,50.8351,50.843,15300.0
2005-10-31 14:50:00,64.71,64.92,64.68,64.76,20900.0,50.843,51.008,50.8194,50.8823,20900.0
2005-10-31 15:00:00,64.77,64.91,64.77,64.86,19000.0,50.8901,51.0001,50.8901,50.9608,19000.0
2005-10-31 15:10:00,64.86,65.11,64.72,65.02,24700.0,50.9608,51.1573,50.8508,51.0866,24700.0
2005-10-31 15:20:00,65.03,65.26,64.98,65.22,26200.0,51.0944,51.2751,51.0551,51.2437,26200.0
2005-10-31 15:30:00,65.2,65.31,65.08,65.09,34700.0,51.228,51.3144,51.1337,51.1416,34700.0
2005-10-31 15:40:00,65.09,65.23,65.08,65.2,39000.0,51.1416,51.2516,51.1337,51.228,39000.0
2005-10-31 15:50:00,65.18,65.2,65.0,65.02,56900.0,51.2123,51.228,51.0708,51.0866,56900.0
2005-11-01 09:30:00,64.83,64.83,63.9,63.92,61300.0,50.9373,50.9373,50.2066,50.2223,61300.0
2005-11-01 09:40:00,63.92,64.25,63.92,64.08,26000.0,50.2223,50.4816,50.2223,50.348,26000.0
2005-11-01 09:50:00,64.08,64.6,64.06,64.18,24800.0,50.348,50.7566,50.3323,50.4266,24800.0
2005-11-01 10:00:00,64.07,64.7,64.05,64.5,31300.0,50.3401,50.8351,50.3244,50.678,31300.0
2005-11-01 10:10:00,64.49,64.49,64.27,64.35,30000.0,50.6701,50.6701,50.4973,50.5601,30000.0
2005-11-01 10:20:00,64.34,64.49,64.28,64.49,15400.0,50.5523,50.6701,50.5051,50.6701,15400.0
2005-11-01 10:30:00,64.52,64.59,64.43,64.43,43000.0,50.6937,50.7487,50.623,50.623,43000.0
2005-11-01 10:40:00,64.43,64.7,64.41,64.68,36200.0,50.623,50.8351,50.6073,50.8194,36200.0
2005-11-01 10:50:00,64.68,64.77,64.67,64.72,15900.0,50.8194,50.8901,50.8116,50.8508,15900.0
2005-11-01 11:00:00,64.72,64.72,64.67,64.71,11500.0,50.8508,50.8508,50.8116,50.843,11500.0
2005-11-01 11:10:00,64.71,64.77,64.71,64.74,14100.0,50.843,50.8901,50.843,50.8666,14100.0
2005-11-01 11:20:00,64.73,64.78,64.7,64.77,19900.0,50.8587,50.898,50.8351,50.8901,19900.0
2005-11-01 11:30:00,64.77,64.84,64.76,64.82,29200.0,50.8901,50.9451,50.8823,50.9294,29200.0
2005-11-01 11:40:00,64.81,65.25,64.8,65.22,42300.0,50.9216,51.2673,50.9137,51.2437,42300.0
2005-11-01 11:50:00,65.22,65.37,65.22,65.34,19000.0,51.2437,51.3616,51.2437,51.338,19000.0
2005-11-01 12:00:00,65.33,65.43,65.32,65.43,9900.0,51.3301,51.4087,51.3223,51.4087,9900.0
2005-11-01 12:10:00,65.44,65.66,65.44,65.66,18700.0,51.4166,51.5894,51.4166,51.5894,18700.0
2005-11-01 12:20:00,65.66,65.79,65.26,65.65,11500.0,51.5894,51.6916,51.2751,51.5816,11500.0
2005-11-01 12:30:00,65.67,65.67,65.45,65.53,19500.0,51.5973,51.5973,51.4244,51.4873,19500.0
2005-11-01 12:40:00,65.53,65.54,65.48,65.48,17600.0,51.4873,51.4951,51.448,51.448,17600.0
2005-11-01 12:50:00,65.48,65.48,65.32,65.39,36100.0,51.448,51.448,51.3223,51.3773,36100.0
2005-11-01 13:00:00,65.44,65.44,65.34,65.4,32000.0,51.4166,51.4166,51.338,51.3851,32000.0
2005-11-01 13:10:00,65.41,65.51,65.4,65.51,44400.0,51.393,51.4716,51.3851,51.4716,44400.0
2005-11-01 13:20:00,65.5,65.53,65.37,65.51,30000.0,51.4637,51.4873,51.3616,51.4716,30000.0
2005-11-01 13:30:00,65.53,65.53,65.28,65.28,31900.0,51.4873,51.4873,51.2908,51.2908,31900.0
2005-11-01 13:40:00,65.27,65.41,65.27,65.4,17000.0,51.283,51.393,51.283,51.3851,17000.0
2005-11-01 13:50:00,65.41,65.81,65.4,65.74,34300.0,51.393,51.7073,51.3851,51.6523,34300.0
2005-11-01 14:00:00,65.74,65.77,65.55,65.68,23200.0,51.6523,51.6758,51.503,51.6051,23200.0
2005-11-01 14:10:00,65.65,65.65,65.29,65.65,35100.0,51.5816,51.5816,51.2987,51.5816,35100.0
2005-11-01 14:20:00,65.7,65.82,65.49,65.7,33400.0,51.6208,51.7151,51.4558,51.6208,33400.0
2005-11-01 14:30:00,65.7,65.9,65.67,65.75,30500.0,51.6208,51.778,51.5973,51.6601,30500.0
2005-11-01 14:40:00,65.73,65.93,65.7,65.86,25600.0,51.6444,51.8016,51.6208,51.7466,25600.0
2005-11-01 14:50:00,65.85,65.97,65.74,65.76,15100.0,51.7387,51.833,51.6523,51.668,15100.0
2005-11-01 15:00:00,65.77,65.84,65.66,65.69,36600.0,51.6758,51.7308,51.5894,51.613,36600.0
2005-11-01 15:10:00,65.69,65.85,65.68,65.85,34100.0,51.613,51.7387,51.6051,51.7387,34100.0
2005-11-01 15:20:00,65.82,65.95,65.8,65.81,30900.0,51.7151,51.8173,51.6994,51.7073,30900.0
2005-11-01 15:30:00,65.82,65.85,65.75,65.81,28500.0,51.7151,51.7387,51.6601,51.7073,28500.0
2005-11-01 15:40:00,65.79,66.05,65.78,66.0,36800.0,51.6916,51.8958,51.6837,51.8566,36800.0
2005-11-01 15:50:00,66.0,66.01,65.92,65.94,53100.0,51.8566,51.8644,51.7937,51.8094,53100.0
2005-11-02 09:30:00,65.83,66.17,65.83,66.15,24100.0,51.723,51.9901,51.723,51.9744,24100.0
2005-11-02 09:40:00,66.16,66.54,66.16,66.45,14300.0,51.9823,52.2808,51.9823,52.2101,14300.0
2005-11-02 09:50:00,66.44,66.44,66.27,66.38,22500.0,52.2023,52.2023,52.0687,52.1551,22500.0
2005-11-02 10:00:00,66.41,66.93,66.38,66.93,27100.0,52.1787,52.5873,52.1551,52.5873,27100.0
2005-11-02 10:10:00,66.93,67.08,66.75,66.99,19400.0,52.5873,52.7051,52.4458,52.6344,19400.0
2005-11-02 10:20:00,66.97,67.3,66.96,67.16,10300.0,52.6187,52.878,52.6108,52.768,10300.0
2005-11-02 10:30:00,67.13,67.4,67.08,67.17,27300.0,52.7444,52.9565,52.7051,52.7758,27300.0
2005-11-02 10:40:00,67.16,67.58,67.14,67.47,17700.0,52.768,53.098,52.7523,53.0115,17700.0
2005-11-02 10:50:00,67.48,67.67,67.41,67.53,14000.0,53.0194,53.1687,52.9644,53.0587,14000.0
2005-11-02 11:00:00,67.53,67.72,67.52,67.52,22800.0,53.0587,53.208,53.0508,53.0508,22800.0
2005-11-02 11:10:00,67.51,67.6,67.46,67.6,17100.0,53.043,53.1137,53.0037,53.1137,17100.0
2005-11-02 11:20:00,67.62,67.64,67.42,67.42,10300.0,53.1294,53.1451,52.9723,52.9723,10300.0
2005-11-02 11:30:00,67.43,67.51,67.36,67.47,28400.0,52.9801,53.043,52.9251,53.0115,28400.0
2005-11-02 11:40:00,67.46,67.5,67.2,67.2,9500.0,53.0037,53.0351,52.7994,52.7994,9500.0
2005-11-02 11:50:00,67.21,67.32,67.19,67.19,26800.0,52.8073,52.8937,52.7915,52.7915,26800.0
2005-11-02 12:00:00,67.19,67.35,67.19,67.33,19900.0,52.7915,52.9173,52.7915,52.9015,19900.0
2005-11-02 12:10:00,67.41,67.49,67.38,67.42,18800.0,52.9644,53.0273,52.9408,52.9723,18800.0
2005-11-02 12:20:00,67.42,67.47,67.37,67.47,15500.0,52.9723,53.0115,52.933,53.0115,15500.0
2005-11-02 12:30:00,67.48,67.62,67.48,67.61,15200.0,53.0194,53.1294,53.0194,53.1215,15200.0
2005-11-02 12:40:00,67.6,67.75,67.6,67.75,36100.0,53.1137,53.2315,53.1137,53.2315,36100.0
2005-11-02 12:50:00,67.85,68.0,67.83,67.85,30200.0,53.3101,53.428,53.2944,53.3101,30200.0
2005-11-02 13:00:00,67.85,68.03,67.84,67.96,14700.0,53.3101,53.4515,53.3022,53.3965,14700.0
2005-11-02 13:10:00,67.94,68.07,67.94,67.99,24800.0,53.3808,53.483,53.3808,53.4201,24800.0
2005-11-02 13:20:00,67.98,68.08,67.96,68.01,10200.0,53.4122,53.4908,53.3965,53.4358,10200.0
2005-11-02 13:30:00,68.0,68.14,68.0,68.12,23700.0,53.428,53.538,53.428,53.5222,23700.0
2005-11-02 13:40:00,68.12,68.44,68.1,68.43,25200.0,53.5222,53.7737,53.5065,53.7658,25200.0
2005-11-02 13:50:00,68.42,68.46,68.38,68.43,21200.0,53.758,53.7894,53.7265,53.7658,21200.0
2005-11-02 14:00:00,68.43,68.52,68.31,68.48,40900.0,53.7658,53.8365,53.6715,53.8051,40900.0
2005-11-02 14:10:00,68.5,68.64,68.41,68.63,26900.0,53.8208,53.9308,53.7501,53.923,26900.0
2005-11-02 14:20:00,68.58,68.76,68.53,68.55,31600.0,53.8837,54.0251,53.8444,53.8601,31600.0
2005-11-02 14:30:00,68.54,68.57,68.48,68.52,25200.0,53.8522,53.8758,53.8051,53.8365,25200.0
2005-11-02 14:40:00,68.52,68.52,68.2,68.2,23300.0,53.8365,53.8365,53.5851,53.5851,23300.0
2005-11-02 14:50:00,68.2,68.42,68.1,68.38,31900.0,53.5851,53.758,53.5065,53.7265,31900.0
2005-11-02 15:00:00,68.37,68.49,68.27,68.43,27000.0,53.7187,53.813,53.6401,53.7658,27000.0
2005-11-02 15:10:00,68.42,68.5,68.38,68.5,23600.0,53.758,53.8208,53.7265,53.8208,23600.0
2005-11-02 15:20:00,68.53,68.65,68.48,68.5,20000.0,53.8444,53.9387,53.8051,53.8208,20000.0
2005-11-02 15:30:00,68.53,68.54,68.22,68.24,28900.0,53.8444,53.8522,53.6008,53.6165,28900.0
2005-11-02 15:40:00,68.24,68.28,68.2,68.22,25500.0,53.6165,53.648,53.5851,53.6008,25500.0
2005-11-02 15:50:00,68.24,68.29,68.21,68.27,34000.0,53.6165,53.6558,53.593,53.6401,34000.0
2005-11-03 09:30:00,68.7,70.15,68.65,68.84,50900.0,53.978,55.1172,53.9387,54.088,50900.0
2005-11-03 09:40:00,68.83,68.87,68.59,68.83,12900.0,54.0801,54.1115,53.8915,54.0801,12900.0
2005-11-03 09:50:00,68.83,68.85,68.73,68.73,31200.0,54.0801,54.0958,54.0015,54.0015,31200.0
2005-11-03 10:00:00,68.72,68.95,68.72,68.81,19500.0,53.9937,54.1744,53.9937,54.0644,19500.0
2005-11-03 10:10:00,68.78,68.78,68.43,68.54,30200.0,54.0408,54.0408,53.7658,53.8522,30200.0
2005-11-03 10:20:00,68.53,68.53,67.95,67.96,21600.0,53.8444,53.8444,53.3887,53.3965,21600.0
2005-11-03 10:30:00,67.95,68.19,67.82,68.07,25500.0,53.3887,53.5772,53.2865,53.483,25500.0
2005-11-03 10:40:00,68.03,68.3,67.97,68.04,13200.0,53.4515,53.6637,53.4044,53.4594,13200.0
2005-11-03 10:50:00,68.14,68.32,68.12,68.26,10500.0,53.538,53.6794,53.5222,53.6322,10500.0
2005-11-03 11:00:00,68.28,68.36,68.21,68.25,72300.0,53.648,53.7108,53.593,53.6244,72300.0
2005-11-03 11:10:00,68.25,68.29,68.21,68.26,15300.0,53.6244,53.6558,53.593,53.6322,15300.0
2005-11-03 11:20:00,68.26,68.26,67.95,68.09,16100.0,53.6322,53.6322,53.3887,53.4987,16100.0
2005-11-03 11:30:00,68.1,68.1,67.96,67.96,6400.0,53.5065,53.5065,53.3965,53.3965,6400.0
2005-11-03 11:40:00,67.97,68.04,67.97,68.03,12800.0,53.4044,53.4594,53.4044,53.4515,12800.0
2005-11-03 11:50:00,68.04,68.17,68.03,68.09,16600.0,53.4594,53.5615,53.4515,53.4987,16600.0
2005-11-03 12:00:00,68.08,68.11,68.06,68.07,4900.0,53.4908,53.5144,53.4751,53.483,4900.0
2005-11-03 12:10:00,68.1,68.43,68.1,68.43,7800.0,53.5065,53.7658,53.5065,53.7658,7800.0
2005-11-03 12:20:00,68.43,68.43,68.3,68.32,3700.0,53.7658,53.7658,53.6637,53.6794,3700.0
2005-11-03 12:30:00,68.31,68.31,68.16,68.16,7000.0,53.6715,53.6715,53.5537,53.5537,7000.0
2005-11-03 12:40:00,68.16,68.2,68.11,68.19,8200.0,53.5537,53.5851,53.5144,53.5772,8200.0
2005-11-03 12:50:00,68.19,68.2,68.17,68.17,3800.0,53.5772,53.5851,53.5615,53.5615,3800.0
2005-11-03 13:00:00,68.15,68.16,68.05,68.07,13500.0,53.5458,53.5537,53.4672,53.483,13500.0
2005-11-03 13:10:00,68.07,68.08,67.96,67.96,4100.0,53.483,53.4908,53.3965,53.3965,4100.0
2005-11-03 13:20:00,67.99,68.13,67.99,68.13,20100.0,53.4201,53.5301,53.4201,53.5301,20100.0
2005-11-03 13:30:00,68.12,68.12,68.02,68.03,10200.0,53.5222,53.5222,53.4437,53.4515,10200.0
2005-11-03 13:40:00,68.02,68.06,67.94,67.94,12200.0,53.4437,53.4751,53.3808,53.3808,12200.0
2005-11-03 13:50:00,67.95,67.95,67.86,67.86,10400.0,53.3887,53.3887,53.318,53.318,10400.0
2005-11-03 14:00:00,67.86,68.02,67.83,67.95,33900.0,53.318,53.4437,53.2944,53.3887,33900.0
2005-11-03 14:10:00,67.97,67.97,67.75,67.92,19200.0,53.4044,53.4044,53.2315,53.3651,19200.0
2005-11-03 14:20:00,67.96,68.03,67.93,67.93,28300.0,53.3965,53.4515,53.373,53.373,28300.0
2005-11-03 14:30:00,67.93,67.94,67.8,67.81,16700.0,53.373,53.3808,53.2708,53.2787,16700.0
2005-11-03 14:40:00,67.81,67.81,67.6,67.6,17400.0,53.2787,53.2787,53.1137,53.1137,17400.0
2005-11-03 14:50:00,67.57,67.58,67.5,67.53,23400.0,53.0901,53.098,53.0351,53.0587,23400.0
2005-11-03 15:00:00,67.5,67.54,67.45,67.48,22000.0,53.0351,53.0665,52.9958,53.0194,22000.0
2005-11-03 15:10:00,67.49,67.49,67.4,67.4,58700.0,53.0273,53.0273,52.9565,52.9565,58700.0
2005-11-03 15:20:00,67.4,67.51,67.39,67.5,39400.0,52.9565,53.043,52.9487,53.0351,39400.0
2005-11-03 15:30:00,67.53,67.53,67.37,67.4,13200.0,53.0587,53.0587,52.933,52.9565,13200.0
2005-11-03 15:40:00,67.4,67.62,67.4,67.62,61400.0,52.9565,53.1294,52.9565,53.1294,61400.0
2005-11-03 15:50:00,67.62,67.73,67.58,67.7,42600.0,53.1294,53.2158,53.098,53.1923,42600.0
2005-11-04 09:30:00,67.55,68.1,67.55,67.89,19900.0,53.0744,53.5065,53.0744,53.3415,19900.0
2005-11-04 09:40:00,67.79,68.05,67.4,67.43,26600.0,53.263,53.4672,52.9565,52.9801,26600.0
2005-11-04 09:50:00,67.6,67.6,67.24,67.42,22800.0,53.1137,53.1137,52.8308,52.9723,22800.0
2005-11-04 10:00:00,67.41,67.56,67.26,67.27,13600.0,52.9644,53.0823,52.8465,52.8544,13600.0
2005-11-04 10:10:00,67.24,67.38,67.23,67.23,26300.0,52.8308,52.9408,52.823,52.823,26300.0
2005-11-04 10:20:00,67.24,67.29,67.2,67.25,23300.0,52.8308,52.8701,52.7994,52.8387,23300.0
2005-11-04 10:30:00,67.24,67.24,66.84,66.84,39300.0,52.8308,52.8308,52.5165,52.5165,39300.0
2005-11-04 10:40:00,66.82,66.82,66.59,66.67,29200.0,52.5008,52.5008,52.3201,52.383,29200.0
2005-11-04 10:50:00,66.64,66.72,66.52,66.64,12600.0,52.3594,52.4223,52.2651,52.3594,12600.0
2005-11-04 11:00:00,66.64,66.85,66.58,66.75,15200.0,52.3594,52.5244,52.3123,52.4458,15200.0
2005-11-04 11:10:00,66.76,66.86,66.75,66.84,20000.0,52.4537,52.5323,52.4458,52.5165,20000.0
2005-11-04 11:20:00,66.85,66.85,66.75,66.75,10000.0,52.5244,52.5244,52.4458,52.4458,10000.0
2005-11-04 11:30:00,66.76,66.77,66.75,66.76,27400.0,52.4537,52.4615,52.4458,52.4537,27400.0
2005-11-04 11:40:00,66.76,66.88,66.75,66.85,12800.0,52.4537,52.548,52.4458,52.5244,12800.0
2005-11-04 11:50:00,66.84,66.84,66.75,66.76,17200.0,52.5165,52.5165,52.4458,52.4537,17200.0
2005-11-04 12:00:00,66.76,66.8,66.75,66.8,8000.0,52.4537,52.4851,52.4458,52.4851,8000.0
2005-11-04 12:10:00,66.76,66.92,66.76,66.77,9100.0,52.4537,52.5794,52.4537,52.4615,9100.0
2005-11-04 12:20:00,66.79,66.92,66.78,66.91,10400.0,52.4773,52.5794,52.4694,52.5715,10400.0
2005-11-04 12:30:00,66.91,66.93,66.75,66.88,15900.0,52.5715,52.5873,52.4458,52.548,15900.0
2005-11-04 12:40:00,66.89,66.98,66.85,66.88,7800.0,52.5558,52.6265,52.5244,52.548,7800.0
2005-11-04 12:50:00,66.88,67.06,66.88,66.96,5100.0,52.548,52.6894,52.548,52.6108,5100.0
2005-11-04 13:00:00,66.95,66.99,66.8,66.9,7700.0,52.603,52.6344,52.4851,52.5637,7700.0
2005-11-04 13:10:00,66.87,66.93,66.77,66.77,6500.0,52.5401,52.5873,52.4615,52.4615,6500.0
2005-11-04 13:20:00,66.77,66.83,66.75,66.83,11000.0,52.4615,52.5087,52.4458,52.5087,11000.0
2005-11-04 13:30:00,66.79,66.97,66.79,66.93,8700.0,52.4773,52.6187,52.4773,52.5873,8700.0
2005-11-04 13:40:00,66.92,66.92,66.75,66.75,8300.0,52.5794,52.5794,52.4458,52.4458,8300.0
2005-11-04 13:50:00,66.76,66.84,66.76,66.83,16500.0,52.4537,52.5165,52.4537,52.5087,16500.0
2005-11-04 14:00:00,66.83,66.87,66.75,66.87,9400.0,52.5087,52.5401,52.4458,52.5401,9400.0
2005-11-04 14:10:00,66.88,66.9,66.75,66.8,3000.0,52.548,52.5637,52.4458,52.4851,3000.0
2005-11-04 14:20:00,66.79,66.96,66.79,66.84,7800.0,52.4773,52.6108,52.4773,52.5165,7800.0
2005-11-04 14:30:00,66.87,66.93,66.85,66.93,5300.0,52.5401,52.5873,52.5244,52.5873,5300.0
2005-11-04 14:40:00,66.9,66.9,66.77,66.79,10000.0,52.5637,52.5637,52.4615,52.4773,10000.0
2005-11-04 14:50:00,66.79,66.86,66.78,66.84,13400.0,52.4773,52.5323,52.4694,52.5165,13400.0
2005-11-04 15:00:00,66.84,66.87,66.77,66.83,11600.0,52.5165,52.5401,52.4615,52.5087,11600.0
2005-11-04 15:10:00,66.83,66.89,66.79,66.84,9700.0,52.5087,52.5558,52.4773,52.5165,9700.0
2005-11-04 15:20:00,66.84,67.07,66.77,67.06,22800.0,52.5165,52.6973,52.4615,52.6894,22800.0
2005-11-04 15:30:00,67.06,67.06,66.86,66.88,23200.0,52.6894,52.6894,52.5323,52.548,23200.0
2005-11-04 15:40:00,66.88,67.25,66.88,67.22,80000.0,52.548,52.8387,52.548,52.8151,80000.0
2005-11-04 15:50:00,67.16,67.17,67.0,67.05,34500.0,52.768,52.7758,52.6423,52.6815,34500.0
2005-11-07 09:30:00,67.3,67.66,67.3,67.56,8100.0,52.878,53.1608,52.878,53.0823,8100.0
2005-11-07 09:40:00,67.55,67.55,67.26,67.26,8000.0,53.0744,53.0744,52.8465,52.8465,8000.0
2005-11-07 09:50:00,67.28,67.32,66.77,66.8,10800.0,52.8623,52.8937,52.4615,52.4851,10800.0
2005-11-07 10:00:00,66.88,67.0,66.77,66.91,15600.0,52.548,52.6423,52.4615,52.5715,15600.0
2005-11-07 10:10:00,66.92,66.96,66.71,66.72,6100.0,52.5794,52.6108,52.4144,52.4223,6100.0
2005-11-07 10:20:00,66.71,67.1,66.65,66.87,11500.0,52.4144,52.7208,52.3673,52.5401,11500.0
2005-11-07 10:30:00,66.86,67.02,66.8,66.8,10200.0,52.5323,52.658,52.4851,52.4851,10200.0
2005-11-07 10:40:00,66.75,66.97,66.75,66.97,5400.0,52.4458,52.6187,52.4458,52.6187,5400.0
2005-11-07 10:50:00,66.93,67.1,66.93,67.1,5100.0,52.5873,52.7208,52.5873,52.7208,5100.0
2005-11-07 11:00:00,67.1,67.14,66.87,66.87,9400.0,52.7208,52.7523,52.5401,52.5401,9400.0
2005-11-07 11:10:00,66.85,66.88,66.69,66.86,10800.0,52.5244,52.548,52.3987,52.5323,10800.0
2005-11-07 11:20:00,66.83,67.0,66.83,66.99,3000.0,52.5087,52.6423,52.5087,52.6344,3000.0
2005-11-07 11:30:00,67.02,67.35,67.02,67.27,8500.0,52.658,52.9173,52.658,52.8544,8500.0
2005-11-07 11:40:00,67.26,67.45,67.24,67.36,14300.0,52.8465,52.9958,52.8308,52.9251,14300.0
2005-11-07 11:50:00,67.35,67.4,67.28,67.28,13900.0,52.9173,52.9565,52.8623,52.8623,13900.0
2005-11-07 12:00:00,67.29,67.35,67.26,67.29,9100.0,52.8701,52.9173,52.8465,52.8701,9100.0
2005-11-07 12:10:00,67.29,67.29,67.16,67.19,9200.0,52.8701,52.8701,52.768,52.7915,9200.0
2005-11-07 12:20:00,67.19,67.24,67.12,67.13,30000.0,52.7915,52.8308,52.7365,52.7444,30000.0
2005-11-07 12:30:00,67.12,67.19,66.94,66.94,13500.0,52.7365,52.7915,52.5951,52.5951,13500.0
2005-11-07 12:40:00,66.96,67.05,66.9,67.04,7800.0,52.6108,52.6815,52.5637,52.6737,7800.0
2005-11-07 12:50:00,67.01,67.04,66.87,66.88,14400.0,52.6501,52.6737,52.5401,52.548,14400.0
2005-11-07 13:00:00,66.88,66.93,66.85,66.9,11800.0,52.548,52.5873,52.5244,52.5637,11800.0
2005-11-07 13:10:00,66.91,67.0,66.9,66.97,3100.0,52.5715,52.6423,52.5637,52.6187,3100.0
2005-11-07 13:20:00,66.99,67.2,66.95,66.95,11600.0,52.6344,52.7994,52.603,52.603,11600.0
2005-11-07 13:30:00,67.01,67.1,66.98,66.98,4700.0,52.6501,52.7208,52.6265,52.6265,4700.0
2005-11-07 13:40:00,67.0,67.11,67.0,67.08,14200.0,52.6423,52.7287,52.6423,52.7051,14200.0
2005-11-07 13:50:00,67.06,67.22,67.06,67.17,5500.0,52.6894,52.8151,52.6894,52.7758,5500.0
2005-11-07 14:00:00,67.13,67.26,67.08,67.26,13900.0,52.7444,52.8465,52.7051,52.8465,13900.0
2005-11-07 14:10:00,67.29,67.3,67.23,67.24,9700.0,52.8701,52.878,52.823,52.8308,9700.0
2005-11-07 14:20:00,67.22,67.23,67.06,67.1,12000.0,52.8151,52.823,52.6894,52.7208,12000.0
2005-11-07 14:30:00,67.13,67.25,67.12,67.21,16000.0,52.7444,52.8387,52.7365,52.8073,16000.0
2005-11-07 14:40:00,67.21,67.3,67.2,67.25,17000.0,52.8073,52.878,52.7994,52.8387,17000.0
2005-11-07 14:50:00,67.29,67.3,67.24,67.24,8400.0,52.8701,52.878,52.8308,52.8308,8400.0
2005-11-07 15:00:00,67.24,67.25,66.99,67.07,18200.0,52.8308,52.8387,52.6344,52.6973,18200.0
2005-11-07 15:10:00,67.07,67.13,66.9,66.99,17400.0,52.6973,52.7444,52.5637,52.6344,17400.0
2005-11-07 15:20:00,66.94,67.0,66.85,66.88,10100.0,52.5951,52.6423,52.5244,52.548,10100.0
2005-11-07 15:30:00,66.88,67.07,66.88,67.06,20300.0,52.548,52.6973,52.548,52.6894,20300.0
2005-11-07 15:40:00,67.04,67.08,66.93,67.01,18900.0,52.6737,52.7051,52.5873,52.6501,18900.0
2005-11-07 15:50:00,67.01,67.13,67.01,67.09,29300.0,52.6501,52.7444,52.6501,52.713,29300.0
2005-11-08 09:30:00,66.67,66.68,66.05,66.06,24600.0,52.383,52.3908,51.8958,51.9037,24600.0
2005-11-08 09:40:00,66.0,66.09,65.94,66.04,17600.0,51.8566,51.9273,51.8094,51.888,17600.0
2005-11-08 09:50:00,66.03,66.03,65.59,65.62,18900.0,51.8801,51.8801,51.5344,51.558,18900.0
2005-11-08 10:00:00,65.57,65.71,65.24,65.49,41200.0,51.5187,51.6287,51.2594,51.4558,41200.0
2005-11-08 10:10:00,65.45,65.64,65.41,65.47,34700.0,51.4244,51.5737,51.393,51.4401,34700.0
2005-11-08 10:20:00,65.48,65.66,65.48,65.51,17000.0,51.448,51.5894,51.448,51.4716,17000.0
2005-11-08 10:30:00,65.54,65.71,65.35,65.35,23100.0,51.4951,51.6287,51.3458,51.3458,23100.0
2005-11-08 10:40:00,65.33,65.44,65.12,65.19,23400.0,51.3301,51.4166,51.1651,51.2201,23400.0
2005-11-08 10:50:00,65.19,65.24,65.11,65.2,9900.0,51.2201,51.2594,51.1573,51.228,9900.0
2005-11-08 11:00:00,65.21,65.24,65.1,65.13,14100.0,51.2358,51.2594,51.1494,51.173,14100.0
2005-11-08 11:10:00,65.14,65.22,65.09,65.17,13300.0,51.1808,51.2437,51.1416,51.2044,13300.0
2005-11-08 11:20:00,65.17,65.19,65.06,65.19,19700.0,51.2044,51.2201,51.118,51.2201,19700.0
2005-11-08 11:30:00,65.19,65.22,65.11,65.22,7900.0,51.2201,51.2437,51.1573,51.2437,7900.0
2005-11-08 11:40:00,65.22,65.35,65.22,65.35,9900.0,51.2437,51.3458,51.2437,51.3458,9900.0
2005-11-08 11:50:00,65.36,65.56,65.36,65.45,18600.0,51.3537,51.5108,51.3537,51.4244,18600.0
2005-11-08 12:00:00,65.45,65.5,65.44,65.49,7700.0,51.4244,51.4637,51.4166,51.4558,7700.0
2005-11-08 12:10:00,65.51,65.58,65.46,65.47,18100.0,51.4716,51.5266,51.4323,51.4401,18100.0
2005-11-08 12:20:00,65.45,65.52,65.45,65.51,9800.0,51.4244,51.4794,51.4244,51.4716,9800.0
2005-11-08 12:30:00,65.51,65.52,65.43,65.44,17200.0,51.4716,51.4794,51.4087,51.4166,17200.0
2005-11-08 12:40:00,65.44,65.44,65.25,65.25,9500.0,51.4166,51.4166,51.2673,51.2673,9500.0
2005-11-08 12:50:00,65.25,65.26,65.19,65.26,12100.0,51.2673,51.2751,51.2201,51.2751,12100.0
2005-11-08 13:00:00,65.26,65.26,65.18,65.18,10800.0,51.2751,51.2751,51.2123,51.2123,10800.0
2005-11-08 13:10:00,65.18,65.2,65.14,65.2,7100.0,51.2123,51.228,51.1808,51.228,7100.0
2005-11-08 13:20:00,65.21,65.24,65.21,65.24,13700.0,51.2358,51.2594,51.2358,51.2594,13700.0
2005-11-08 13:30:00,65.23,65.24,65.19,65.19,9000.0,51.2516,51.2594,51.2201,51.2201,9000.0
2005-11-08 13:40:00,65.2,65.2,65.13,65.14,6500.0,51.228,51.228,51.173,51.1808,6500.0
2005-11-08 13:50:00,65.13,65.14,65.08,65.08,20300.0,51.173,51.1808,51.1337,51.1337,20300.0
2005-11-08 14:00:00,65.08,65.08,65.0,65.0,28400.0,51.1337,51.1337,51.0708,51.0708,28400.0
2005-11-08 14:10:00,65.0,65.15,64.97,65.15,29600.0,51.0708,51.1887,51.0473,51.1887,29600.0
2005-11-08 14:20:00,65.15,65.23,65.01,65.21,42500.0,51.1887,51.2516,51.0787,51.2358,42500.0
2005-11-08 14:30:00,65.2,65.23,65.18,65.21,24300.0,51.228,51.2516,51.2123,51.2358,24300.0
2005-11-08 14:40:00,65.21,65.25,65.17,65.25,24900.0,51.2358,51.2673,51.2044,51.2673,24900.0
2005-11-08 14:50:00,65.25,65.26,65.1,65.1,13100.0,51.2673,51.2751,51.1494,51.1494,13100.0
2005-11-08 15:00:00,65.08,65.15,64.97,64.97,20500.0,51.1337,51.1887,51.0473,51.0473,20500.0
2005-11-08 15:10:00,64.97,65.05,64.93,64.99,31200.0,51.0473,51.1101,51.0158,51.063,31200.0
2005-11-08 15:20:00,64.98,65.2,64.96,65.1,29500.0,51.0551,51.228,51.0394,51.1494,29500.0
2005-11-08 15:30:00,65.1,65.17,65.05,65.05,31000.0,51.1494,51.2044,51.1101,51.1101,31000.0
2005-11-08 15:40:00,65.03,65.03,64.88,64.94,27600.0,51.0944,51.0944,50.9766,51.0237,27600.0
2005-11-08 15:50:00,64.94,64.95,64.9,64.92,37800.0,51.0237,51.0316,50.9923,51.008,37800.0
2005-11-09 09:30:00,65.0,65.2,64.96,65.2,13300.0,51.0708,51.228,51.0394,51.228,13300.0
2005-11-09 09:40:00,65.21,65.27,64.66,64.82,21400.0,51.2358,51.283,50.8037,50.9294,21400.0
2005-11-09 09:50:00,64.83,64.96,64.5,64.73,15000.0,50.9373,51.0394,50.678,50.8587,15000.0
2005-11-09 10:00:00,64.73,64.73,64.46,64.46,33900.0,50.8587,50.8587,50.6466,50.6466,33900.0
2005-11-09 10:10:00,64.45,64.46,64.23,64.35,40200.0,50.6387,50.6466,50.4659,50.5601,40200.0
2005-11-09 10:20:00,64.4,64.4,64.24,64.31,19800.0,50.5994,50.5994,50.4737,50.5287,19800.0
2005-11-09 10:30:00,64.31,64.49,64.28,64.45,18000.0,50.5287,50.6701,50.5051,50.6387,18000.0
2005-11-09 10:40:00,64.45,64.59,64.43,64.59,12500.0,50.6387,50.7487,50.623,50.7487,12500.0
2005-11-09 10:50:00,64.59,64.59,64.42,64.48,11400.0,50.7487,50.7487,50.6151,50.6623,11400.0
2005-11-09 11:00:00,64.48,64.55,64.46,64.5,13300.0,50.6623,50.7173,50.6466,50.678,13300.0
2005-11-09 11:10:00,64.48,64.5,64.45,64.49,13300.0,50.6623,50.678,50.6387,50.6701,13300.0
2005-11-09 11:20:00,64.49,64.52,64.47,64.47,24300.0,50.6701,50.6937,50.6544,50.6544,24300.0
2005-11-09 11:30:00,64.47,64.62,64.47,64.55,39200.0,50.6544,50.7723,50.6544,50.7173,39200.0
2005-11-09 11:40:00,64.65,64.67,64.38,64.39,8600.0,50.7958,50.8116,50.5837,50.5916,8600.0
2005-11-09 11:50:00,64.45,64.68,64.45,64.68,12600.0,50.6387,50.8194,50.6387,50.8194,12600.0
2005-11-09 12:00:00,64.69,64.7,64.56,64.61,11500.0,50.8273,50.8351,50.7251,50.7644,11500.0
2005-11-09 12:10:00,64.61,64.62,64.53,64.62,14800.0,50.7644,50.7723,50.7016,50.7723,14800.0
2005-11-09 12:20:00,64.62,64.87,64.61,64.81,29400.0,50.7723,50.9687,50.7644,50.9216,29400.0
2005-11-09 12:30:00,64.81,65.07,64.54,64.92,22600.0,50.9216,51.1258,50.7094,51.008,22600.0
2005-11-09 12:40:00,64.9,64.9,64.62,64.65,20400.0,50.9923,50.9923,50.7723,50.7958,20400.0
2005-11-09 12:50:00,64.67,64.81,64.64,64.64,9900.0,50.8116,50.9216,50.788,50.788,9900.0
2005-11-09 13:00:00,64.63,64.71,64.45,64.45,18900.0,50.7801,50.843,50.6387,50.6387,18900.0
2005-11-09 13:10:00,64.44,64.61,64.39,64.57,23800.0,50.6309,50.7644,50.5916,50.733,23800.0
2005-11-09 13:20:00,64.57,64.57,64.5,64.53,6700.0,50.733,50.733,50.678,50.7016,6700.0
2005-11-09 13:30:00,64.54,64.66,64.5,64.6,5300.0,50.7094,50.8037,50.678,50.7566,5300.0
2005-11-09 13:40:00,64.61,64.65,64.47,64.47,15600.0,50.7644,50.7958,50.6544,50.6544,15600.0
2005-11-09 13:50:00,64.43,64.44,64.28,64.31,13100.0,50.623,50.6309,50.5051,50.5287,13100.0
2005-11-09 14:00:00,64.3,64.35,64.1,64.1,22500.0,50.5209,50.5601,50.3637,50.3637,22500.0
2005-11-09 14:10:00,64.07,64.37,64.05,64.2,19700.0,50.3401,50.5759,50.3244,50.4423,19700.0
2005-11-09 14:20:00,64.19,64.21,63.97,64.01,11700.0,50.4344,50.4501,50.2616,50.293,11700.0
2005-11-09 14:30:00,64.01,64.14,63.94,64.12,19700.0,50.293,50.3951,50.238,50.3794,19700.0
2005-11-09 14:40:00,64.12,64.25,64.12,64.18,19600.0,50.3794,50.4816,50.3794,50.4266,19600.0
2005-11-09 14:50:00,64.18,64.18,63.99,64.0,18000.0,50.4266,50.4266,50.2773,50.2851,18000.0
2005-11-09 15:00:00,63.98,64.06,63.94,63.94,17100.0,50.2694,50.3323,50.238,50.238,17100.0
2005-11-09 15:10:00,63.94,64.04,63.88,64.04,24600.0,50.238,50.3166,50.1909,50.3166,24600.0
2005-11-09 15:20:00,64.02,64.09,63.94,64.04,33200.0,50.3009,50.3559,50.238,50.3166,33200.0
2005-11-09 15:30:00,64.05,64.14,64.04,64.05,43500.0,50.3244,50.3951,50.3166,50.3244,43500.0
2005-11-09 15:40:00,64.05,64.05,63.73,63.79,41200.0,50.3244,50.3244,50.073,50.1201,41200.0
2005-11-09 15:50:00,63.85,63.85,63.7,63.74,55100.0,50.1673,50.1673,50.0494,50.0809,55100.0
2005-11-10 09:30:00,63.84,64.09,63.75,63.77,29900.0,50.1594,50.3559,50.0887,50.1044,29900.0
2005-11-10 09:40:00,63.78,63.84,63.4,63.68,47400.0,50.1123,50.1594,49.8137,50.0337,47400.0
2005-11-10 09:50:00,63.55,63.78,63.47,63.63,26900.0,49.9316,50.1123,49.8687,49.9944,26900.0
2005-11-10 10:00:00,63.63,63.91,63.57,63.75,55700.0,49.9944,50.2144,49.9473,50.0887,55700.0
2005-11-10 10:10:00,63.75,63.8,63.68,63.74,30200.0,50.0887,50.128,50.0337,50.0809,30200.0
2005-11-10 10:20:00,63.74,63.83,63.67,63.73,15000.0,50.0809,50.1516,50.0259,50.073,15000.0
2005-11-10 10:30:00,63.73,63.81,63.65,63.74,25200.0,50.073,50.1359,50.0101,50.0809,25200.0
2005-11-10 10:40:00,63.75,63.81,63.71,63.76,32400.0,50.0887,50.1359,50.0573,50.0966,32400.0
2005-11-10 10:50:00,63.86,64.07,63.78,63.84,27100.0,50.1751,50.3401,50.1123,50.1594,27100.0
2005-11-10 11:00:00,63.84,64.2,63.84,64.19,10500.0,50.1594,50.4423,50.1594,50.4344,10500.0
2005-11-10 11:10:00,64.14,64.14,63.96,64.1,6000.0,50.3951,50.3951,50.2537,50.3637,6000.0
2005-11-10 11:20:00,64.09,64.35,64.09,64.35,8300.0,50.3559,50.5601,50.3559,50.5601,8300.0
2005-11-10 11:30:00,64.36,64.36,63.79,64.24,9400.0,50.568,50.568,50.1201,50.4737,9400.0
2005-11-10 11:40:00,64.24,64.31,64.18,64.29,6500.0,50.4737,50.5287,50.4266,50.513,6500.0
2005-11-10 11:50:00,64.29,64.33,64.28,64.33,20200.0,50.513,50.5444,50.5051,50.5444,20200.0
2005-11-10 12:00:00,64.32,64.34,64.26,64.33,7400.0,50.5366,50.5523,50.4894,50.5444,7400.0
2005-11-10 12:10:00,64.33,64.35,64.27,64.27,9500.0,50.5444,50.5601,50.4973,50.4973,9500.0
2005-11-10 12:20:00,64.24,64.35,64.24,64.35,4100.0,50.4737,50.5601,50.4737,50.5601,4100.0
2005-11-10 12:30:00,64.38,64.4,64.32,64.38,10200.0,50.5837,50.5994,50.5366,50.5837,10200.0
2005-11-10 12:40:00,64.39,64.41,64.35,64.38,8500.0,50.5916,50.6073,50.5601,50.5837,8500.0
2005-11-10 12:50:00,64.38,64.4,64.28,64.37,6200.0,50.5837,50.5994,50.5051,50.5759,6200.0
2005-11-10 13:00:00,64.39,64.63,64.37,64.63,20300.0,50.5916,50.7801,50.5759,50.7801,20300.0
2005-11-10 13:10:00,64.64,64.65,64.51,64.58,25400.0,50.788,50.7958,50.6859,50.7408,25400.0
2005-11-10 13:20:00,64.59,64.7,64.57,64.67,7500.0,50.7487,50.8351,50.733,50.8116,7500.0
2005-11-10 13:30:00,64.68,64.93,64.66,64.93,13100.0,50.8194,51.0158,50.8037,51.0158,13100.0
2005-11-10 13:40:00,64.96,65.1,64.88,64.9,19600.0,51.0394,51.1494,50.9766,50.9923,19600.0
2005-11-10 13:50:00,64.89,65.17,64.76,65.0,48400.0,50.9844,51.2044,50.8823,51.0708,48400.0
2005-11-10 14:00:00,65.0,65.08,64.64,64.87,49400.0,51.0708,51.1337,50.788,50.9687,49400.0
2005-11-10 14:10:00,64.88,64.89,64.51,64.52,34900.0,50.9766,50.9844,50.6859,50.6937,34900.0
2005-11-10 14:20:00,64.55,64.75,64.51,64.69,23500.0,50.7173,50.8744,50.6859,50.8273,23500.0
2005-11-10 14:30:00,64.7,64.75,64.52,64.52,34100.0,50.8351,50.8744,50.6937,50.6937,34100.0
2005-11-10 14:40:00,64.53,64.59,64.45,64.58,25500.0,50.7016,50.7487,50.6387,50.7408,25500.0
2005-11-10 14:50:00,64.59,64.7,64.48,64.6,47300.0,50.7487,50.8351,50.6623,50.7566,47300.0
2005-11-10 15:00:00,64.59,64.76,64.57,64.75,20900.0,50.7487,50.8823,50.733,50.8744,20900.0
2005-11-10 15:10:00,64.76,65.05,64.73,65.05,32500.0,50.8823,51.1101,50.8587,51.1101,32500.0
2005-11-10 15:20:00,65.02,65.24,65.0,65.19,22700.0,51.0866,51.2594,51.0708,51.2201,22700.0
2005-11-10 15:30:00,65.2,65.28,65.19,65.25,24300.0,51.228,51.2908,51.2201,51.2673,24300.0
2005-11-10 15:40:00,65.26,65.27,65.23,65.26,23300.0,51.2751,51.283,51.2516,51.2751,23300.0
2005-11-10 15:50:00,65.24,65.46,65.24,65.46,50600.0,51.2594,51.4323,51.2594,51.4323,50600.0
2005-11-11 09:30:00,65.39,65.6,65.06,65.6,11700.0,51.3773,51.5423,51.118,51.5423,11700.0
2005-11-11 09:40:00,65.5,65.59,65.0,65.02,14100.0,51.4637,51.5344,51.0708,51.0866,14100.0
2005-11-11 09:50:00,65.08,65.81,65.05,65.68,20400.0,51.1337,51.7073,51.1101,51.6051,20400.0
2005-11-11 10:00:00,65.63,65.63,65.31,65.35,14800.0,51.5658,51.5658,51.3144,51.3458,14800.0
2005-11-11 10:10:00,65.31,65.31,65.1,65.25,23200.0,51.3144,51.3144,51.1494,51.2673,23200.0
2005-11-11 10:20:00,65.25,65.27,65.2,65.21,9700.0,51.2673,51.283,51.228,51.2358,9700.0
2005-11-11 10:30:00,65.23,65.25,65.16,65.16,4100.0,51.2516,51.2673,51.1966,51.1966,4100.0
2005-11-11 10:40:00,65.15,65.24,65.15,65.19,14500.0,51.1887,51.2594,51.1887,51.2201,14500.0
2005-11-11 10:50:00,65.17,65.24,65.16,65.23,4400.0,51.2044,51.2594,51.1966,51.2516,4400.0
2005-11-11 11:00:00,65.25,65.27,65.24,65.27,3900.0,51.2673,51.283,51.2594,51.283,3900.0
2005-11-11 11:10:00,65.27,65.28,65.18,65.18,9700.0,51.283,51.2908,51.2123,51.2123,9700.0
2005-11-11 11:20:00,65.17,65.17,65.16,65.17,1400.0,51.2044,51.2044,51.1966,51.2044,1400.0
2005-11-11 11:30:00,65.17,65.17,65.15,65.15,3700.0,51.2044,51.2044,51.1887,51.1887,3700.0
2005-11-11 11:40:00,65.14,65.17,65.14,65.15,3900.0,51.1808,51.2044,51.1808,51.1887,3900.0
2005-11-11 11:50:00,65.15,65.25,65.15,65.25,16500.0,51.1887,51.2673,51.1887,51.2673,16500.0
2005-11-11 12:00:00,65.25,65.47,65.25,65.46,11100.0,51.2673,51.4401,51.2673,51.4323,11100.0
2005-11-11 12:10:00,65.47,65.49,65.41,65.41,3000.0,51.4401,51.4558,51.393,51.393,3000.0
2005-11-11 12:20:00,65.42,65.42,65.31,65.31,2200.0,51.4008,51.4008,51.3144,51.3144,2200.0
2005-11-11 12:30:00,65.32,65.33,65.31,65.33,1200.0,51.3223,51.3301,51.3144,51.3301,1200.0
2005-11-11 12:40:00,65.34,65.36,65.33,65.33,1100.0,51.338,51.3537,51.3301,51.3301,1100.0
2005-11-11 12:50:00,65.33,65.33,65.23,65.23,2900.0,51.3301,51.3301,51.2516,51.2516,2900.0
2005-11-11 13:00:00,65.22,65.3,65.22,65.3,2200.0,51.2437,51.3066,51.2437,51.3066,2200.0
2005-11-11 13:10:00,65.29,65.29,65.28,65.29,800.0,51.2987,51.2987,51.2908,51.2987,800.0
2005-11-11 13:20:00,65.27,65.36,65.24,65.35,5700.0,51.283,51.3537,51.2594,51.3458,5700.0
2005-11-11 13:30:00,65.35,65.35,65.21,65.22,6000.0,51.3458,51.3458,51.2358,51.2437,6000.0
2005-11-11 13:40:00,65.23,65.35,65.23,65.34,5300.0,51.2516,51.3458,51.2516,51.338,5300.0
2005-11-11 13:50:00,65.33,65.33,65.25,65.25,1600.0,51.3301,51.3301,51.2673,51.2673,1600.0
2005-11-11 14:00:00,65.23,65.23,65.13,65.13,5100.0,51.2516,51.2516,51.173,51.173,5100.0
2005-11-11 14:10:00,65.14,65.29,65.14,65.25,6100.0,51.1808,51.2987,51.1808,51.2673,6100.0
2005-11-11 14:20:00,65.27,65.34,65.27,65.32,4000.0,51.283,51.338,51.283,51.3223,4000.0
2005-11-11 14:30:00,65.33,65.4,65.33,65.34,6100.0,51.3301,51.3851,51.3301,51.338,6100.0
2005-11-11 14:40:00,65.34,65.34,65.26,65.26,12200.0,51.338,51.338,51.2751,51.2751,12200.0
2005-11-11 14:50:00,65.27,65.33,65.23,65.28,3600.0,51.283,51.3301,51.2516,51.2908,3600.0
2005-11-11 15:00:00,65.28,65.28,65.19,65.25,4200.0,51.2908,51.2908,51.2201,51.2673,4200.0
2005-11-11 15:10:00,65.25,65.28,65.22,65.24,15600.0,51.2673,51.2908,51.2437,51.2594,15600.0
2005-11-11 15:20:00,65.25,65.25,65.11,65.11,13200.0,51.2673,51.2673,51.1573,51.1573,13200.0
2005-11-11 15:30:00,65.12,65.17,65.11,65.15,27400.0,51.1651,51.2044,51.1573,51.1887,27400.0
2005-11-11 15:40:00,65.16,65.19,65.11,65.19,32800.0,51.1966,51.2201,51.1573,51.2201,32800.0
2005-11-11 15:50:00,65.17,65.18,65.12,65.13,14100.0,51.2044,51.2123,51.1651,51.173,14100.0
2005-11-14 09:30:00,65.01,65.01,64.75,64.89,11000.0,51.0787,51.0787,50.8744,50.9844,11000.0
2005-11-14 09:40:00,64.78,65.16,64.78,65.13,8400.0,50.898,51.1966,50.898,51.173,8400.0
2005-11-14 09:50:00,65.13,65.13,64.85,65.03,15300.0,51.173,51.173,50.953,51.0944,15300.0
2005-11-14 10:00:00,65.05,65.28,65.05,65.11,12400.0,51.1101,51.2908,51.1101,51.1573,12400.0
2005-11-14 10:10:00,65.16,65.22,65.0,65.04,6900.0,51.1966,51.2437,51.0708,51.1023,6900.0
2005-11-14 10:20:00,65.07,65.11,65.04,65.04,4500.0,51.1258,51.1573,51.1023,51.1023,4500.0
2005-11-14 10:30:00,65.06,65.1,64.92,65.03,25600.0,51.118,51.1494,51.008,51.0944,25600.0
2005-11-14 10:40:00,64.99,65.06,64.99,65.02,4400.0,51.063,51.118,51.063,51.0866,4400.0
2005-11-14 10:50:00,65.01,65.07,65.01,65.05,5200.0,51.0787,51.1258,51.0787,51.1101,5200.0
2005-11-14 11:00:00,65.03,65.13,64.97,65.03,13700.0,51.0944,51.173,51.0473,51.0944,13700.0
2005-11-14 11:10:00,65.03,65.27,65.02,65.14,15800.0,51.0944,51.283,51.0866,51.1808,15800.0
2005-11-14 11:20:00,65.13,65.13,65.0,65.08,3000.0,51.173,51.173,51.0708,51.1337,3000.0
2005-11-14 11:30:00,65.11,65.11,65.02,65.05,5000.0,51.1573,51.1573,51.0866,51.1101,5000.0
2005-11-14 11:40:00,65.0,65.02,64.8,64.82,8500.0,51.0708,51.0866,50.9137,50.9294,8500.0
2005-11-14 11:50:00,64.81,64.89,64.71,64.89,19700.0,50.9216,50.9844,50.843,50.9844,19700.0
2005-11-14 12:00:00,64.82,64.92,64.82,64.92,6300.0,50.9294,51.008,50.9294,51.008,6300.0
2005-11-14 12:10:00,64.93,65.0,64.93,64.99,11900.0,51.0158,51.0708,51.0158,51.063,11900.0
2005-11-14 12:20:00,64.99,65.03,64.98,64.98,9600.0,51.063,51.0944,51.0551,51.0551,9600.0
2005-11-14 12:30:00,64.96,64.99,64.94,64.99,2400.0,51.0394,51.063,51.0237,51.063,2400.0
2005-11-14 12:40:00,65.0,65.0,64.97,64.99,2000.0,51.0708,51.0708,51.0473,51.063,2000.0
2005-11-14 12:50:00,64.99,65.04,64.98,64.99,15000.0,51.063,51.1023,51.0551,51.063,15000.0
2005-11-14 13:00:00,64.99,64.99,64.74,64.77,14200.0,51.063,51.063,50.8666,50.8901,14200.0
2005-11-14 13:10:00,64.79,64.94,64.79,64.9,5700.0,50.9058,51.0237,50.9058,50.9923,5700.0
2005-11-14 13:20:00,64.9,64.92,64.87,64.92,7100.0,50.9923,51.008,50.9687,51.008,7100.0
2005-11-14 13:30:00,64.9,64.98,64.89,64.96,11000.0,50.9923,51.0551,50.9844,51.0394,11000.0
2005-11-14 13:40:00,64.98,65.05,64.95,65.05,14700.0,51.0551,51.1101,51.0316,51.1101,14700.0
2005-11-14 13:50:00,65.01,65.05,64.99,65.04,8900.0,51.0787,51.1101,51.063,51.1023,8900.0
2005-11-14 14:00:00,65.01,65.02,64.92,64.95,13600.0,51.0787,51.0866,51.008,51.0316,13600.0
2005-11-14 14:10:00,65.0,65.01,64.87,65.01,7900.0,51.0708,51.0787,50.9687,51.0787,7900.0
2005-11-14 14:20:00,65.0,65.04,64.99,65.02,8000.0,51.0708,51.1023,51.063,51.0866,8000.0
2005-11-14 14:30:00,65.04,65.05,65.01,65.04,9000.0,51.1023,51.1101,51.0787,51.1023,9000.0
2005-11-14 14:40:00,65.04,65.1,65.0,65.07,9400.0,51.1023,51.1494,51.0708,51.1258,9400.0
2005-11-14 14:50:00,65.06,65.1,65.01,65.09,9800.0,51.118,51.1494,51.0787,51.1416,9800.0
2005-11-14 15:00:00,65.08,65.18,65.0,65.07,6500.0,51.1337,51.2123,51.0708,51.1258,6500.0
2005-11-14 15:10:00,65.07,65.18,65.04,65.18,9800.0,51.1258,51.2123,51.1023,51.2123,9800.0
2005-11-14 15:20:00,65.18,65.2,65.13,65.15,10700.0,51.2123,51.228,51.173,51.1887,10700.0
2005-11-14 15:30:00,65.15,65.3,65.15,65.22,13300.0,51.1887,51.3066,51.1887,51.2437,13300.0
2005-11-14 15:40:00,65.22,65.23,65.11,65.2,14800.0,51.2437,51.2516,51.1573,51.228,14800.0
2005-11-14 15:50:00,65.2,65.3,65.15,65.24,27300.0,51.228,51.3066,51.1887,51.2594,27300.0
2005-11-15 09:30:00,65.75,65.75,65.7,65.75,10600.0,51.6601,51.6601,51.6208,51.6601,10600.0
2005-11-15 09:40:00,65.72,65.72,65.3,65.5,16300.0,51.6366,51.6366,51.3066,51.4637,16300.0
2005-11-15 09:50:00,65.45,65.45,65.03,65.06,19100.0,51.4244,51.4244,51.0944,51.118,19100.0
2005-11-15 10:00:00,65.05,65.32,65.0,65.31,12500.0,51.1101,51.3223,51.0708,51.3144,12500.0
2005-11-15 10:10:00,65.28,65.28,64.9,65.06,5500.0,51.2908,51.2908,50.9923,51.118,5500.0
2005-11-15 10:20:00,65.06,65.35,65.06,65.09,8100.0,51.118,51.3458,51.118,51.1416,8100.0
2005-11-15 10:30:00,65.1,65.24,65.02,65.15,9500.0,51.1494,51.2594,51.0866,51.1887,9500.0
2005-11-15 10:40:00,65.08,65.25,65.0,65.19,5000.0,51.1337,51.2673,51.0708,51.2201,5000.0
2005-11-15 10:50:00,65.18,65.3,65.03,65.05,11700.0,51.2123,51.3066,51.0944,51.1101,11700.0
2005-11-15 11:00:00,65.05,65.11,64.92,64.98,11600.0,51.1101,51.1573,51.008,51.0551,11600.0
2005-11-15 11:10:00,64.94,65.13,64.89,65.11,13200.0,51.0237,51.173,50.9844,51.1573,13200.0
2005-11-15 11:20:00,65.12,65.36,65.12,65.3,7300.0,51.1651,51.3537,51.1651,51.3066,7300.0
2005-11-15 11:30:00,65.31,65.37,65.19,65.19,17300.0,51.3144,51.3616,51.2201,51.2201,17300.0
2005-11-15 11:40:00,65.19,65.26,65.14,65.14,12900.0,51.2201,51.2751,51.1808,51.1808,12900.0
2005-11-15 11:50:00,65.17,65.35,65.17,65.3,15800.0,51.2044,51.3458,51.2044,51.3066,15800.0
2005-11-15 12:00:00,65.3,65.34,65.27,65.29,3300.0,51.3066,51.338,51.283,51.2987,3300.0
2005-11-15 12:10:00,65.3,65.45,65.3,65.39,12400.0,51.3066,51.4244,51.3066,51.3773,12400.0
2005-11-15 12:20:00,65.38,65.45,65.33,65.44,13100.0,51.3694,51.4244,51.3301,51.4166,13100.0
2005-11-15 12:30:00,65.44,65.55,65.44,65.44,13200.0,51.4166,51.503,51.4166,51.4166,13200.0
2005-11-15 12:40:00,65.49,65.5,65.24,65.38,4900.0,51.4558,51.4637,51.2594,51.3694,4900.0
2005-11-15 12:50:00,65.4,65.45,65.4,65.45,9600.0,51.3851,51.4244,51.3851,51.4244,9600.0
2005-11-15 13:00:00,65.45,65.55,65.44,65.55,17500.0,51.4244,51.503,51.4166,51.503,17500.0
2005-11-15 13:10:00,65.5,65.6,65.42,65.6,15500.0,51.4637,51.5423,51.4008,51.5423,15500.0
2005-11-15 13:20:00,65.53,65.53,65.28,65.36,11200.0,51.4873,51.4873,51.2908,51.3537,11200.0
2005-11-15 13:30:00,65.3,65.36,65.19,65.32,11200.0,51.3066,51.3537,51.2201,51.3223,11200.0
2005-11-15 13:40:00,65.25,65.25,65.1,65.18,6700.0,51.2673,51.2673,51.1494,51.2123,6700.0
2005-11-15 13:50:00,65.25,65.26,65.03,65.05,5600.0,51.2673,51.2751,51.0944,51.1101,5600.0
2005-11-15 14:00:00,65.1,65.16,65.0,65.16,7400.0,51.1494,51.1966,51.0708,51.1966,7400.0
2005-11-15 14:10:00,65.15,65.26,65.0,65.25,9100.0,51.1887,51.2751,51.0708,51.2673,9100.0
2005-11-15 14:20:00,65.25,65.32,65.13,65.14,10800.0,51.2673,51.3223,51.173,51.1808,10800.0
2005-11-15 14:30:00,65.13,65.17,65.07,65.16,3900.0,51.173,51.2044,51.1258,51.1966,3900.0
2005-11-15 14:40:00,65.17,65.2,65.0,65.01,5500.0,51.2044,51.228,51.0708,51.0787,5500.0
2005-11-15 14:50:00,65.01,65.01,64.85,64.91,7000.0,51.0787,51.0787,50.953,51.0001,7000.0
2005-11-15 15:00:00,64.9,64.92,64.78,64.8,17900.0,50.9923,51.008,50.898,50.9137,17900.0
2005-11-15 15:10:00,64.8,64.93,64.8,64.89,5600.0,50.9137,51.0158,50.9137,50.9844,5600.0
2005-11-15 15:20:00,64.91,65.11,64.89,64.94,6900.0,51.0001,51.1573,50.9844,51.0237,6900.0
2005-11-15 15:30:00,64.91,65.01,64.85,64.96,29400.0,51.0001,51.0787,50.953,51.0394,29400.0
2005-11-15 15:40:00,64.98,65.11,64.95,65.0,23500.0,51.0551,51.1573,51.0316,51.0708,23500.0
2005-11-15 15:50:00,64.94,64.94,64.76,64.91,13800.0,51.0237,51.0237,50.8823,51.0001,13800.0
2005-11-16 09:30:00,65.4,65.54,65.35,65.5,10700.0,51.3851,51.4951,51.3458,51.4637,10700.0
2005-11-16 09:40:00,65.5,65.51,65.2,65.21,9000.0,51.4637,51.4716,51.228,51.2358,9000.0
2005-11-16 09:50:00,65.21,65.4,64.94,65.12,12800.0,51.2358,51.3851,51.0237,51.1651,12800.0
2005-11-16 10:00:00,65.08,65.19,64.99,65.0,15000.0,51.1337,51.2201,51.063,51.0708,15000.0
2005-11-16 10:10:00,65.0,65.08,64.8,64.8,13700.0,51.0708,51.1337,50.9137,50.9137,13700.0
2005-11-16 10:20:00,64.79,64.98,64.79,64.93,17800.0,50.9058,51.0551,50.9058,51.0158,17800.0
2005-11-16 10:30:00,64.9,64.97,64.85,64.97,8500.0,50.9923,51.0473,50.953,51.0473,8500.0
2005-11-16 10:40:00,64.97,65.12,64.95,65.11,8500.0,51.0473,51.1651,51.0316,51.1573,8500.0
2005-11-16 10:50:00,65.13,65.53,65.13,65.18,20300.0,51.173,51.4873,51.173,51.2123,20300.0
2005-11-16 11:00:00,65.19,65.28,65.19,65.27,10000.0,51.2201,51.2908,51.2201,51.283,10000.0
2005-11-16 11:10:00,65.26,65.26,65.11,65.2,11300.0,51.2751,51.2751,51.1573,51.228,11300.0
2005-11-16 11:20:00,65.2,65.22,65.13,65.22,8700.0,51.228,51.2437,51.173,51.2437,8700.0
2005-11-16 11:30:00,65.25,65.29,65.2,65.24,10200.0,51.2673,51.2987,51.228,51.2594,10200.0
2005-11-16 11:40:00,65.25,65.42,65.23,65.31,30300.0,51.2673,51.4008,51.2516,51.3144,30300.0
2005-11-16 11:50:00,65.38,65.42,65.32,65.35,17800.0,51.3694,51.4008,51.3223,51.3458,17800.0
2005-11-16 12:00:00,65.36,65.39,65.26,65.29,9000.0,51.3537,51.3773,51.2751,51.2987,9000.0
2005-11-16 12:10:00,65.29,65.45,65.18,65.26,15600.0,51.2987,51.4244,51.2123,51.2751,15600.0
2005-11-16 12:20:00,65.25,65.25,65.03,65.09,10600.0,51.2673,51.2673,51.0944,51.1416,10600.0
2005-11-16 12:30:00,65.08,65.13,65.05,65.06,3600.0,51.1337,51.173,51.1101,51.118,3600.0
2005-11-16 12:40:00,65.05,65.12,65.05,65.12,1900.0,51.1101,51.1651,51.1101,51.1651,1900.0
2005-11-16 12:50:00,65.12,65.13,65.03,65.03,4000.0,51.1651,51.173,51.0944,51.0944,4000.0
2005-11-16 13:00:00,65.03,65.03,64.77,64.78,21900.0,51.0944,51.0944,50.8901,50.898,21900.0
2005-11-16 13:10:00,64.79,64.96,64.79,64.93,4900.0,50.9058,51.0394,50.9058,51.0158,4900.0
2005-11-16 13:20:00,64.92,64.98,64.9,64.97,7300.0,51.008,51.0551,50.9923,51.0473,7300.0
2005-11-16 13:30:00,64.98,64.98,64.83,64.88,7800.0,51.0551,51.0551,50.9373,50.9766,7800.0
2005-11-16 13:40:00,64.88,65.06,64.88,65.06,3500.0,50.9766,51.118,50.9766,51.118,3500.0
2005-11-16 13:50:00,65.08,65.21,64.96,64.99,10200.0,51.1337,51.2358,51.0394,51.063,10200.0
2005-11-16 14:00:00,64.99,65.02,64.95,65.02,3600.0,51.063,51.0866,51.0316,51.0866,3600.0
2005-11-16 14:10:00,64.98,65.07,64.98,65.05,7800.0,51.0551,51.1258,51.0551,51.1101,7800.0
2005-11-16 14:20:00,65.07,65.3,65.07,65.25,9500.0,51.1258,51.3066,51.1258,51.2673,9500.0
2005-11-16 14:30:00,65.22,65.22,64.98,65.0,20300.0,51.2437,51.2437,51.0551,51.0708,20300.0
2005-11-16 14:40:00,65.01,65.25,65.01,65.24,13300.0,51.0787,51.2673,51.0787,51.2594,13300.0
2005-11-16 14:50:00,65.21,65.36,65.19,65.32,8600.0,51.2358,51.3537,51.2201,51.3223,8600.0
2005-11-16 15:00:00,65.32,65.37,65.22,65.22,17600.0,51.3223,51.3616,51.2437,51.2437,17600.0
2005-11-16 15:10:00,65.22,65.44,65.22,65.44,15700.0,51.2437,51.4166,51.2437,51.4166,15700.0
2005-11-16 15:20:00,65.45,65.46,65.32,65.35,11800.0,51.4244,51.4323,51.3223,51.3458,11800.0
2005-11-16 15:30:00,65.35,65.36,65.3,65.36,12700.0,51.3458,51.3537,51.3066,51.3537,12700.0
2005-11-16 15:40:00,65.36,65.42,65.36,65.36,7100.0,51.3537,51.4008,51.3537,51.3537,7100.0
2005-11-16 15:50:00,65.34,65.51,65.3,65.44,20000.0,51.338,51.4716,51.3066,51.4166,20000.0
2005-11-17 09:30:00,65.85,65.85,65.7,65.74,14700.0,51.7387,51.7387,51.6208,51.6523,14700.0
2005-11-17 09:40:00,65.78,66.24,65.76,66.24,13900.0,51.6837,52.0451,51.668,52.0451,13900.0
2005-11-17 09:50:00,66.23,66.27,66.08,66.22,16400.0,52.0373,52.0687,51.9194,52.0294,16400.0
2005-11-17 10:00:00,66.26,66.27,65.95,66.06,11500.0,52.0608,52.0687,51.8173,51.9037,11500.0
2005-11-17 10:10:00,66.06,66.32,66.06,66.3,13600.0,51.9037,52.108,51.9037,52.0923,13600.0
2005-11-17 10:20:00,66.3,66.3,66.04,66.05,4400.0,52.0923,52.0923,51.888,51.8958,4400.0
2005-11-17 10:30:00,66.1,66.11,65.99,65.99,7600.0,51.9351,51.943,51.8487,51.8487,7600.0
2005-11-17 10:40:00,65.99,66.05,65.93,66.05,13400.0,51.8487,51.8958,51.8016,51.8958,13400.0
2005-11-17 10:50:00,66.03,66.12,65.97,66.08,6600.0,51.8801,51.9508,51.833,51.9194,6600.0
2005-11-17 11:00:00,66.08,66.08,65.86,65.9,9000.0,51.9194,51.9194,51.7466,51.778,9000.0
2005-11-17 11:10:00,65.94,66.05,65.94,65.97,6300.0,51.8094,51.8958,51.8094,51.833,6300.0
2005-11-17 11:20:00,65.97,66.16,65.97,66.14,5000.0,51.833,51.9823,51.833,51.9666,5000.0
2005-11-17 11:30:00,66.14,66.34,66.1,66.33,8000.0,51.9666,52.1237,51.9351,52.1158,8000.0
2005-11-17 11:40:00,66.32,66.32,66.18,66.18,3400.0,52.108,52.108,51.998,51.998,3400.0
2005-11-17 11:50:00,66.18,66.27,66.18,66.21,5200.0,51.998,52.0687,51.998,52.0215,5200.0
2005-11-17 12:00:00,66.17,66.2,66.06,66.12,9400.0,51.9901,52.0137,51.9037,51.9508,9400.0
2005-11-17 12:10:00,66.11,66.19,66.06,66.19,4400.0,51.943,52.0058,51.9037,52.0058,4400.0
2005-11-17 12:20:00,66.19,66.28,66.14,66.2,4700.0,52.0058,52.0765,51.9666,52.0137,4700.0
2005-11-17 12:30:00,66.19,66.25,66.11,66.25,4800.0,52.0058,52.053,51.943,52.053,4800.0
2005-11-17 12:40:00,66.24,66.32,66.24,66.32,5600.0,52.0451,52.108,52.0451,52.108,5600.0
2005-11-17 12:50:00,66.31,66.38,66.23,66.24,6900.0,52.1001,52.1551,52.0373,52.0451,6900.0
2005-11-17 13:00:00,66.22,66.35,66.18,66.35,10300.0,52.0294,52.1315,51.998,52.1315,10300.0
2005-11-17 13:10:00,66.35,66.47,66.3,66.46,13300.0,52.1315,52.2258,52.0923,52.218,13300.0
2005-11-17 13:20:00,66.46,66.52,66.46,66.49,10300.0,52.218,52.2651,52.218,52.2415,10300.0
2005-11-17 13:30:00,66.49,66.54,66.45,66.51,10100.0,52.2415,52.2808,52.2101,52.2573,10100.0
2005-11-17 13:40:00,66.54,66.63,66.53,66.63,9800.0,52.2808,52.3515,52.273,52.3515,9800.0
2005-11-17 13:50:00,66.66,66.95,66.66,66.85,16500.0,52.3751,52.603,52.3751,52.5244,16500.0
2005-11-17 14:00:00,66.84,66.99,66.74,66.99,24800.0,52.5165,52.6344,52.438,52.6344,24800.0
2005-11-17 14:10:00,66.99,67.48,66.98,67.43,29100.0,52.6344,53.0194,52.6265,52.9801,29100.0
2005-11-17 14:20:00,67.46,67.8,67.44,67.76,24600.0,53.0037,53.2708,52.988,53.2394,24600.0
2005-11-17 14:30:00,67.77,67.9,67.48,67.54,22400.0,53.2472,53.3494,53.0194,53.0665,22400.0
2005-11-17 14:40:00,67.54,67.55,67.19,67.2,21300.0,53.0665,53.0744,52.7915,52.7994,21300.0
2005-11-17 14:50:00,67.19,67.3,67.14,67.14,18200.0,52.7915,52.878,52.7523,52.7523,18200.0
2005-11-17 15:00:00,67.13,67.17,67.05,67.05,22000.0,52.7444,52.7758,52.6815,52.6815,22000.0
2005-11-17 15:10:00,67.06,67.24,67.06,67.24,18700.0,52.6894,52.8308,52.6894,52.8308,18700.0
2005-11-17 15:20:00,67.24,67.27,67.12,67.15,22200.0,52.8308,52.8544,52.7365,52.7601,22200.0
2005-11-17 15:30:00,67.16,67.22,67.04,67.11,19700.0,52.768,52.8151,52.6737,52.7287,19700.0
2005-11-17 15:40:00,67.11,67.16,67.07,67.1,16500.0,52.7287,52.768,52.6973,52.7208,16500.0
2005-11-17 15:50:00,67.11,67.11,66.98,67.05,103700.0,52.7287,52.7287,52.6265,52.6815,103700.0
2005-11-18 09:30:00,67.07,68.5,67.07,68.08,72600.0,52.6973,53.8208,52.6973,53.4908,72600.0
2005-11-18 09:40:00,68.07,68.07,67.31,67.31,17300.0,53.483,53.483,52.8858,52.8858,17300.0
2005-11-18 09:50:00,67.31,67.43,67.09,67.3,13000.0,52.8858,52.9801,52.713,52.878,13000.0
2005-11-18 10:00:00,67.25,67.44,67.09,67.38,9000.0,52.8387,52.988,52.713,52.9408,9000.0
2005-11-18 10:10:00,67.38,67.42,67.2,67.28,10400.0,52.9408,52.9723,52.7994,52.8623,10400.0
2005-11-18 10:20:00,67.26,67.57,67.24,67.57,7300.0,52.8465,53.0901,52.8308,53.0901,7300.0
2005-11-18 10:30:00,67.55,67.56,67.36,67.36,6000.0,53.0744,53.0823,52.9251,52.9251,6000.0
2005-11-18 10:40:00,67.41,67.41,67.19,67.35,15700.0,52.9644,52.9644,52.7915,52.9173,15700.0
2005-11-18 10:50:00,67.31,67.34,66.95,67.03,10000.0,52.8858,52.9094,52.603,52.6658,10000.0
2005-11-18 11:00:00,67.03,67.03,66.63,66.63,9600.0,52.6658,52.6658,52.3515,52.3515,9600.0
2005-11-18 11:10:00,66.63,66.97,66.63,66.93,10600.0,52.3515,52.6187,52.3515,52.5873,10600.0
2005-11-18 11:20:00,66.92,66.95,66.51,66.56,9300.0,52.5794,52.603,52.2573,52.2965,9300.0
2005-11-18 11:30:00,66.57,66.6,66.33,66.38,10100.0,52.3044,52.328,52.1158,52.1551,10100.0
2005-11-18 11:40:00,66.4,66.66,66.35,66.66,8800.0,52.1708,52.3751,52.1315,52.3751,8800.0
2005-11-18 11:50:00,66.66,66.66,66.61,66.63,5200.0,52.3751,52.3751,52.3358,52.3515,5200.0
2005-11-18 12:00:00,66.63,66.73,66.63,66.72,6600.0,52.3515,52.4301,52.3515,52.4223,6600.0
2005-11-18 12:10:00,66.71,66.79,66.66,66.72,4100.0,52.4144,52.4773,52.3751,52.4223,4100.0
2005-11-18 12:20:00,66.67,66.79,66.63,66.69,4700.0,52.383,52.4773,52.3515,52.3987,4700.0
2005-11-18 12:30:00,66.66,66.66,66.41,66.41,6700.0,52.3751,52.3751,52.1787,52.1787,6700.0
2005-11-18 12:40:00,66.46,66.58,66.46,66.56,3800.0,52.218,52.3123,52.218,52.2965,3800.0
2005-11-18 12:50:00,66.57,66.68,66.57,66.67,5700.0,52.3044,52.3908,52.3044,52.383,5700.0
2005-11-18 13:00:00,66.66,66.93,66.64,66.93,8400.0,52.3751,52.5873,52.3594,52.5873,8400.0
2005-11-18 13:10:00,66.94,66.94,66.85,66.89,4600.0,52.5951,52.5951,52.5244,52.5558,4600.0
2005-11-18 13:20:00,66.88,66.88,66.77,66.77,5000.0,52.548,52.548,52.4615,52.4615,5000.0
2005-11-18 13:30:00,66.77,67.0,66.74,66.95,11900.0,52.4615,52.6423,52.438,52.603,11900.0
2005-11-18 13:40:00,66.93,67.05,66.93,66.93,6900.0,52.5873,52.6815,52.5873,52.5873,6900.0
2005-11-18 13:50:00,66.93,67.14,66.91,67.14,4000.0,52.5873,52.7523,52.5715,52.7523,4000.0
2005-11-18 14:00:00,67.12,67.28,67.12,67.28,16100.0,52.7365,52.8623,52.7365,52.8623,16100.0
2005-11-18 14:10:00,67.32,67.32,67.15,67.22,6100.0,52.8937,52.8937,52.7601,52.8151,6100.0
2005-11-18 14:20:00,67.23,67.27,67.2,67.23,7000.0,52.823,52.8544,52.7994,52.823,7000.0
2005-11-18 14:30:00,67.28,67.28,67.18,67.21,3300.0,52.8623,52.8623,52.7837,52.8073,3300.0
2005-11-18 14:40:00,67.19,67.22,66.95,67.06,13000.0,52.7915,52.8151,52.603,52.6894,13000.0
2005-11-18 14:50:00,67.05,67.05,66.98,67.04,6700.0,52.6815,52.6815,52.6265,52.6737,6700.0
2005-11-18 15:00:00,67.05,67.21,67.03,67.2,5700.0,52.6815,52.8073,52.6658,52.7994,5700.0
2005-11-18 15:10:00,67.24,67.37,67.2,67.34,5300.0,52.8308,52.933,52.7994,52.9094,5300.0
2005-11-18 15:20:00,67.34,67.35,67.25,67.26,8700.0,52.9094,52.9173,52.8387,52.8465,8700.0
2005-11-18 15:30:00,67.26,67.37,67.24,67.31,8700.0,52.8465,52.933,52.8308,52.8858,8700.0
2005-11-18 15:40:00,67.31,67.59,67.3,67.5,24200.0,52.8858,53.1058,52.878,53.0351,24200.0
2005-11-18 15:50:00,67.53,67.58,67.4,67.48,15800.0,53.0587,53.098,52.9565,53.0194,15800.0
2005-11-21 09:30:00,67.0,67.01,66.68,66.7,24800.0,52.8712,52.8791,52.6187,52.6344,24800.0
2005-11-21 09:40:00,66.69,66.78,66.59,66.65,13400.0,52.6265,52.6976,52.5476,52.595,13400.0
2005-11-21 09:50:00,66.67,66.71,66.58,66.61,10000.0,52.6108,52.6423,52.5397,52.5634,10000.0
2005-11-21 10:00:00,66.62,66.88,66.62,66.87,12100.0,52.5713,52.7765,52.5713,52.7686,12100.0
2005-11-21 10:10:00,66.86,66.94,66.79,66.81,5300.0,52.7607,52.8238,52.7055,52.7212,5300.0
2005-11-21 10:20:00,66.81,67.03,66.8,66.99,10000.0,52.7212,52.8948,52.7133,52.8633,10000.0
2005-11-21 10:30:00,66.97,67.0,66.91,66.96,15500.0,52.8475,52.8712,52.8001,52.8396,15500.0
2005-11-21 10:40:00,66.97,66.97,66.78,66.8,10000.0,52.8475,52.8475,52.6976,52.7133,10000.0
2005-11-21 10:50:00,66.81,66.84,66.71,66.71,26100.0,52.7212,52.7449,52.6423,52.6423,26100.0
2005-11-21 11:00:00,66.69,66.71,66.62,66.7,9300.0,52.6265,52.6423,52.5713,52.6344,9300.0
2005-11-21 11:10:00,66.7,66.83,66.7,66.77,29700.0,52.6344,52.737,52.6344,52.6897,29700.0
2005-11-21 11:20:00,66.77,66.84,66.73,66.79,22600.0,52.6897,52.7449,52.6581,52.7055,22600.0
2005-11-21 11:30:00,66.8,66.84,66.79,66.82,8800.0,52.7133,52.7449,52.7055,52.7291,8800.0
2005-11-21 11:40:00,66.81,66.99,66.81,66.99,24200.0,52.7212,52.8633,52.7212,52.8633,24200.0
2005-11-21 11:50:00,66.99,67.05,66.97,67.01,9300.0,52.8633,52.9106,52.8475,52.8791,9300.0
2005-11-21 12:00:00,67.01,67.02,66.77,66.77,7300.0,52.8791,52.887,52.6897,52.6897,7300.0
2005-11-21 12:10:00,66.77,66.77,66.66,66.67,3400.0,52.6897,52.6897,52.6029,52.6108,3400.0
2005-11-21 12:20:00,66.65,66.66,66.55,66.55,3500.0,52.595,52.6029,52.5161,52.5161,3500.0
2005-11-21 12:30:00,66.55,66.63,66.55,66.61,7600.0,52.5161,52.5792,52.5161,52.5634,7600.0
2005-11-21 12:40:00,66.62,66.69,66.62,66.63,3600.0,52.5713,52.6265,52.5713,52.5792,3600.0
2005-11-21 12:50:00,66.63,66.74,66.6,66.74,4000.0,52.5792,52.666,52.5555,52.666,4000.0
2005-11-21 13:00:00,66.68,66.71,66.65,66.7,3400.0,52.6187,52.6423,52.595,52.6344,3400.0
2005-11-21 13:10:00,66.7,66.73,66.69,66.71,2200.0,52.6344,52.6581,52.6265,52.6423,2200.0
2005-11-21 13:20:00,66.71,66.72,66.66,66.7,2800.0,52.6423,52.6502,52.6029,52.6344,2800.0
2005-11-21 13:30:00,66.72,66.72,66.67,66.69,7300.0,52.6502,52.6502,52.6108,52.6265,7300.0
2005-11-21 13:40:00,66.69,66.69,66.65,66.66,9700.0,52.6265,52.6265,52.595,52.6029,9700.0
2005-11-21 13:50:00,66.66,66.78,66.66,66.78,2900.0,52.6029,52.6976,52.6029,52.6976,2900.0
2005-11-21 14:00:00,66.77,66.78,66.67,66.67,4800.0,52.6897,52.6976,52.6108,52.6108,4800.0
2005-11-21 14:10:00,66.68,66.69,66.67,66.69,2400.0,52.6187,52.6265,52.6108,52.6265,2400.0
2005-11-21 14:20:00,66.68,66.74,66.66,66.74,6500.0,52.6187,52.666,52.6029,52.666,6500.0
2005-11-21 14:30:00,66.72,66.76,66.55,66.56,21300.0,52.6502,52.6818,52.5161,52.524,21300.0
2005-11-21 14:40:00,66.52,66.61,66.51,66.6,13800.0,52.4924,52.5634,52.4845,52.5555,13800.0
2005-11-21 14:50:00,66.6,66.6,66.52,66.6,16100.0,52.5555,52.5555,52.4924,52.5555,16100.0
2005-11-21 15:00:00,66.59,66.71,66.54,66.69,18900.0,52.5476,52.6423,52.5082,52.6265,18900.0
2005-11-21 15:10:00,66.69,66.73,66.64,66.68,7200.0,52.6265,52.6581,52.5871,52.6187,7200.0
2005-11-21 15:20:00,66.69,66.84,66.69,66.77,10500.0,52.6265,52.7449,52.6265,52.6897,10500.0
2005-11-21 15:30:00,66.77,66.83,66.65,66.8,16300.0,52.6897,52.737,52.595,52.7133,16300.0
2005-11-21 15:40:00,66.82,66.87,66.7,66.74,17200.0,52.7291,52.7686,52.6344,52.666,17200.0
2005-11-21 15:50:00,66.75,66.79,66.71,66.76,49200.0,52.6739,52.7055,52.6423,52.6818,49200.0
2005-11-22 09:30:00,66.47,66.71,66.15,66.24,14000.0,52.4529,52.6423,52.2004,52.2714,14000.0
2005-11-22 09:40:00,66.24,66.31,65.76,65.76,21600.0,52.2714,52.3267,51.8927,51.8927,21600.0
2005-11-22 09:50:00,65.77,66.25,65.76,66.18,13100.0,51.9006,52.2793,51.8927,52.2241,13100.0
2005-11-22 10:00:00,66.16,66.18,65.95,65.95,29300.0,52.2083,52.2241,52.0426,52.0426,29300.0
2005-11-22 10:10:00,65.95,66.15,65.93,66.12,10300.0,52.0426,52.2004,52.0268,52.1767,10300.0
2005-11-22 10:20:00,66.11,66.17,66.0,66.13,10300.0,52.1689,52.2162,52.082,52.1846,10300.0
2005-11-22 10:30:00,66.13,66.14,66.04,66.11,14600.0,52.1846,52.1925,52.1136,52.1689,14600.0
2005-11-22 10:40:00,66.14,66.23,66.03,66.05,14100.0,52.1925,52.2635,52.1057,52.1215,14100.0
2005-11-22 10:50:00,66.05,66.23,66.05,66.1,9600.0,52.1215,52.2635,52.1215,52.161,9600.0
2005-11-22 11:00:00,66.09,66.2,66.0,66.04,11700.0,52.1531,52.2399,52.082,52.1136,11700.0
2005-11-22 11:10:00,66.1,66.21,66.05,66.11,14500.0,52.161,52.2478,52.1215,52.1689,14500.0
2005-11-22 11:20:00,66.15,66.4,66.15,66.28,12000.0,52.2004,52.3977,52.2004,52.303,12000.0
2005-11-22 11:30:00,66.27,66.28,66.19,66.27,10300.0,52.2951,52.303,52.232,52.2951,10300.0
2005-11-22 11:40:00,66.25,66.25,66.13,66.13,4300.0,52.2793,52.2793,52.1846,52.1846,4300.0
2005-11-22 11:50:00,66.16,66.28,66.16,66.18,6700.0,52.2083,52.303,52.2083,52.2241,6700.0
2005-11-22 12:00:00,66.25,66.38,66.25,66.37,8700.0,52.2793,52.3819,52.2793,52.374,8700.0
2005-11-22 12:10:00,66.35,66.36,66.26,66.35,12500.0,52.3582,52.3661,52.2872,52.3582,12500.0
2005-11-22 12:20:00,66.32,66.45,66.32,66.44,8300.0,52.3346,52.4372,52.3346,52.4293,8300.0
2005-11-22 12:30:00,66.44,66.46,66.36,66.36,14300.0,52.4293,52.445,52.3661,52.3661,14300.0
2005-11-22 12:40:00,66.39,66.55,66.33,66.46,7300.0,52.3898,52.5161,52.3425,52.445,7300.0
2005-11-22 12:50:00,66.47,66.49,66.4,66.4,2200.0,52.4529,52.4687,52.3977,52.3977,2200.0
2005-11-22 13:00:00,66.45,66.47,66.38,66.38,7600.0,52.4372,52.4529,52.3819,52.3819,7600.0
2005-11-22 13:10:00,66.39,66.39,66.3,66.3,6700.0,52.3898,52.3898,52.3188,52.3188,6700.0
2005-11-22 13:20:00,66.31,66.46,66.31,66.44,6100.0,52.3267,52.445,52.3267,52.4293,6100.0
2005-11-22 13:30:00,66.44,66.45,66.38,66.43,4400.0,52.4293,52.4372,52.3819,52.4214,4400.0
2005-11-22 13:40:00,66.46,66.47,66.37,66.39,5800.0,52.445,52.4529,52.374,52.3898,5800.0
2005-11-22 13:50:00,66.38,66.45,66.37,66.4,1700.0,52.3819,52.4372,52.374,52.3977,1700.0
2005-11-22 14:00:00,66.4,66.8,66.4,66.8,16800.0,52.3977,52.7133,52.3977,52.7133,16800.0
2005-11-22 14:10:00,66.85,66.89,66.74,66.84,10600.0,52.7528,52.7844,52.666,52.7449,10600.0
2005-11-22 14:20:00,66.84,67.23,66.84,67.07,15100.0,52.7449,53.0527,52.7449,52.9264,15100.0
2005-11-22 14:30:00,67.07,67.34,67.06,67.2,14600.0,52.9264,53.1395,52.9185,53.029,14600.0
2005-11-22 14:40:00,67.22,67.53,67.22,67.5,10100.0,53.0448,53.2894,53.0448,53.2657,10100.0
2005-11-22 14:50:00,67.52,67.59,67.33,67.33,20400.0,53.2815,53.3368,53.1316,53.1316,20400.0
2005-11-22 15:00:00,67.38,67.66,67.38,67.61,8700.0,53.171,53.392,53.171,53.3525,8700.0
2005-11-22 15:10:00,67.62,67.79,67.57,67.6,19600.0,53.3604,53.4946,53.321,53.3446,19600.0
2005-11-22 15:20:00,67.6,67.88,67.59,67.84,11600.0,53.3446,53.5656,53.3368,53.534,11600.0
2005-11-22 15:30:00,67.83,67.83,67.67,67.69,13900.0,53.5261,53.5261,53.3999,53.4157,13900.0
2005-11-22 15:40:00,67.7,67.88,67.7,67.85,17900.0,53.4236,53.5656,53.4236,53.5419,17900.0
2005-11-22 15:50:00,67.84,67.84,67.7,67.74,20400.0,53.534,53.534,53.4236,53.4551,20400.0
2005-11-23 09:30:00,67.88,67.98,67.65,67.67,10400.0,53.5656,53.6445,53.3841,53.3999,10400.0
2005-11-23 09:40:00,67.73,67.94,67.68,67.74,8700.0,53.4472,53.6129,53.4078,53.4551,8700.0
2005-11-23 09:50:00,67.8,67.96,67.8,67.86,15800.0,53.5025,53.6287,53.5025,53.5498,15800.0
2005-11-23 10:00:00,67.81,67.82,67.6,67.82,4400.0,53.5104,53.5183,53.3446,53.5183,4400.0
2005-11-23 10:10:00,67.79,67.79,67.66,67.66,4800.0,53.4946,53.4946,53.392,53.392,4800.0
2005-11-23 10:20:00,67.66,67.67,67.66,67.67,6200.0,53.392,53.3999,53.392,53.3999,6200.0
2005-11-23 10:30:00,67.67,67.71,67.66,67.71,9700.0,53.3999,53.4314,53.392,53.4314,9700.0
2005-11-23 10:40:00,67.69,67.72,67.6,67.72,6600.0,53.4157,53.4393,53.3446,53.4393,6600.0
2005-11-23 10:50:00,67.73,67.82,67.73,67.8,5600.0,53.4472,53.5183,53.4472,53.5025,5600.0
2005-11-23 11:00:00,67.78,67.78,67.62,67.62,5200.0,53.4867,53.4867,53.3604,53.3604,5200.0
2005-11-23 11:10:00,67.62,67.63,67.52,67.52,3600.0,53.3604,53.3683,53.2815,53.2815,3600.0
2005-11-23 11:20:00,67.52,67.71,67.51,67.71,6200.0,53.2815,53.4314,53.2736,53.4314,6200.0
2005-11-23 11:30:00,67.67,67.7,67.52,67.55,3000.0,53.3999,53.4236,53.2815,53.3052,3000.0
2005-11-23 11:40:00,67.52,67.55,67.47,67.48,3600.0,53.2815,53.3052,53.2421,53.2499,3600.0
2005-11-23 11:50:00,67.5,67.59,67.5,67.53,3600.0,53.2657,53.3368,53.2657,53.2894,3600.0
2005-11-23 12:00:00,67.52,67.55,67.29,67.3,4700.0,53.2815,53.3052,53.1,53.1079,4700.0
2005-11-23 12:10:00,67.29,67.4,67.22,67.37,6000.0,53.1,53.1868,53.0448,53.1631,6000.0
2005-11-23 12:20:00,67.4,67.4,67.22,67.31,3700.0,53.1868,53.1868,53.0448,53.1158,3700.0
2005-11-23 12:30:00,67.34,67.5,67.34,67.5,5300.0,53.1395,53.2657,53.1395,53.2657,5300.0
2005-11-23 12:40:00,67.47,67.47,67.38,67.44,2100.0,53.2421,53.2421,53.171,53.2184,2100.0
2005-11-23 12:50:00,67.47,67.5,67.35,67.36,2000.0,53.2421,53.2657,53.1474,53.1553,2000.0
2005-11-23 13:00:00,67.4,67.4,67.3,67.3,2200.0,53.1868,53.1868,53.1079,53.1079,2200.0
2005-11-23 13:10:00,67.3,67.34,67.3,67.31,3300.0,53.1079,53.1395,53.1079,53.1158,3300.0
2005-11-23 13:20:00,67.31,67.34,67.28,67.34,4600.0,53.1158,53.1395,53.0921,53.1395,4600.0
2005-11-23 13:30:00,67.36,67.38,67.35,67.35,1900.0,53.1553,53.171,53.1474,53.1474,1900.0
2005-11-23 13:40:00,67.36,67.36,67.27,67.28,2700.0,53.1553,53.1553,53.0842,53.0921,2700.0
2005-11-23 13:50:00,67.28,67.32,67.27,67.31,2700.0,53.0921,53.1237,53.0842,53.1158,2700.0
2005-11-23 14:00:00,67.31,67.34,67.29,67.29,4000.0,53.1158,53.1395,53.1,53.1,4000.0
2005-11-23 14:10:00,67.29,67.33,67.28,67.31,3200.0,53.1,53.1316,53.0921,53.1158,3200.0
2005-11-23 14:20:00,67.32,67.46,67.29,67.43,4400.0,53.1237,53.2342,53.1,53.2105,4400.0
2005-11-23 14:30:00,67.41,67.46,67.41,67.46,1700.0,53.1947,53.2342,53.1947,53.2342,1700.0
2005-11-23 14:40:00,67.46,67.46,67.39,67.4,3600.0,53.2342,53.2342,53.1789,53.1868,3600.0
2005-11-23 14:50:00,67.39,67.39,67.3,67.32,4300.0,53.1789,53.1789,53.1079,53.1237,4300.0
2005-11-23 15:00:00,67.28,67.28,67.16,67.24,6300.0,53.0921,53.0921,52.9974,53.0606,6300.0
2005-11-23 15:10:00,67.23,67.23,67.12,67.15,7500.0,53.0527,53.0527,52.9659,52.9895,7500.0
2005-11-23 15:20:00,67.14,67.25,67.14,67.16,5400.0,52.9816,53.0685,52.9816,52.9974,5400.0
2005-11-23 15:30:00,67.13,67.16,67.04,67.08,6700.0,52.9738,52.9974,52.9027,52.9343,6700.0
2005-11-23 15:40:00,67.07,67.13,67.03,67.07,8300.0,52.9264,52.9738,52.8948,52.9264,8300.0
2005-11-23 15:50:00,67.08,67.14,67.01,67.12,10000.0,52.9343,52.9816,52.8791,52.9659,10000.0
2005-11-25 09:30:00,67.32,67.4,66.9,66.91,8100.0,53.1237,53.1868,52.7923,52.8001,8100.0
2005-11-25 09:40:00,66.91,67.48,66.91,67.29,5500.0,52.8001,53.2499,52.8001,53.1,5500.0
2005-11-25 09:50:00,67.38,67.45,67.33,67.43,2600.0,53.171,53.2263,53.1316,53.2105,2600.0
2005-11-25 10:00:00,67.42,67.43,67.29,67.29,3900.0,53.2026,53.2105,53.1,53.1,3900.0
2005-11-25 10:10:00,67.3,67.4,67.3,67.3,3500.0,53.1079,53.1868,53.1079,53.1079,3500.0
2005-11-25 10:20:00,67.35,67.38,67.33,67.34,2100.0,53.1474,53.171,53.1316,53.1395,2100.0
2005-11-25 10:30:00,67.32,67.32,67.2,67.22,7400.0,53.1237,53.1237,53.029,53.0448,7400.0
2005-11-25 10:40:00,67.19,67.3,67.16,67.3,6600.0,53.0211,53.1079,52.9974,53.1079,6600.0
2005-11-25 10:50:00,67.3,67.4,67.3,67.39,4400.0,53.1079,53.1868,53.1079,53.1789,4400.0
2005-11-25 11:00:00,67.35,67.48,67.35,67.48,3900.0,53.1474,53.2499,53.1474,53.2499,3900.0
2005-11-25 11:10:00,67.49,67.55,67.49,67.51,2900.0,53.2578,53.3052,53.2578,53.2736,2900.0
2005-11-25 11:20:00,67.5,67.51,67.44,67.45,2100.0,53.2657,53.2736,53.2184,53.2263,2100.0
2005-11-25 11:30:00,67.45,67.5,67.43,67.43,2500.0,53.2263,53.2657,53.2105,53.2105,2500.0
2005-11-25 11:40:00,67.39,67.5,67.39,67.5,3100.0,53.1789,53.2657,53.1789,53.2657,3100.0
2005-11-25 11:50:00,67.49,67.56,67.49,67.53,5500.0,53.2578,53.3131,53.2578,53.2894,5500.0
2005-11-25 12:00:00,67.51,67.51,67.41,67.41,4500.0,53.2736,53.2736,53.1947,53.1947,4500.0
2005-11-25 12:10:00,67.45,67.57,67.45,67.57,2800.0,53.2263,53.321,53.2263,53.321,2800.0
2005-11-25 12:20:00,67.59,67.63,67.45,67.45,3600.0,53.3368,53.3683,53.2263,53.2263,3600.0
2005-11-25 12:30:00,67.5,67.51,67.43,67.44,2100.0,53.2657,53.2736,53.2105,53.2184,2100.0
2005-11-25 12:40:00,67.45,67.49,67.43,67.49,8300.0,53.2263,53.2578,53.2105,53.2578,8300.0
2005-11-25 12:50:00,67.49,67.68,67.49,67.62,6600.0,53.2578,53.4078,53.2578,53.3604,6600.0
2005-11-25 13:00:00,67.71,67.71,67.71,67.71,3900.0,53.4314,53.4314,53.4314,53.4314,3900.0
2005-11-25 13:10:00,67.58,67.58,67.58,67.58,700.0,53.3289,53.3289,53.3289,53.3289,700.0
2005-11-25 13:20:00,67.58,67.58,67.58,67.58,0.0,53.3289,53.3289,53.3289,53.3289,0.0
2005-11-25 13:30:00,67.71,67.71,67.71,67.71,100.0,53.4314,53.4314,53.4314,53.4314,100.0
2005-11-25 13:40:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 13:50:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:00:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:10:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:20:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:30:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:40:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:50:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:00:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:10:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:20:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:30:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:40:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:50:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-28 09:30:00,67.6,67.85,67.39,67.39,9900.0,53.3446,53.5419,53.1789,53.1789,9900.0
2005-11-28 09:40:00,67.33,67.38,67.1,67.25,5600.0,53.1316,53.171,52.9501,53.0685,5600.0
2005-11-28 09:50:00,67.24,67.34,67.13,67.28,8600.0,53.0606,53.1395,52.9738,53.0921,8600.0
2005-11-28 10:00:00,67.28,67.29,67.11,67.29,25100.0,53.0921,53.1,52.958,53.1,25100.0
2005-11-28 10:10:00,67.27,67.32,67.1,67.11,9800.0,53.0842,53.1237,52.9501,52.958,9800.0
2005-11-28 10:20:00,67.1,67.13,67.01,67.1,12600.0,52.9501,52.9738,52.8791,52.9501,12600.0
2005-11-28 10:30:00,67.04,67.17,67.0,67.0,9200.0,52.9027,53.0053,52.8712,52.8712,9200.0
2005-11-28 10:40:00,66.98,67.15,66.98,67.09,6800.0,52.8554,52.9895,52.8554,52.9422,6800.0
2005-11-28 10:50:00,67.11,67.15,67.05,67.15,4200.0,52.958,52.9895,52.9106,52.9895,4200.0
2005-11-28 11:00:00,67.08,67.17,67.08,67.14,3100.0,52.9343,53.0053,52.9343,52.9816,3100.0
2005-11-28 11:10:00,67.17,67.37,67.15,67.37,5800.0,53.0053,53.1631,52.9895,53.1631,5800.0
2005-11-28 11:20:00,67.38,67.46,67.35,67.35,9100.0,53.171,53.2342,53.1474,53.1474,9100.0
2005-11-28 11:30:00,67.34,67.34,67.15,67.15,4800.0,53.1395,53.1395,52.9895,52.9895,4800.0
2005-11-28 11:40:00,67.16,67.25,67.1,67.25,12100.0,52.9974,53.0685,52.9501,53.0685,12100.0
2005-11-28 11:50:00,67.22,67.29,67.22,67.29,3400.0,53.0448,53.1,53.0448,53.1,3400.0
2005-11-28 12:00:00,67.28,67.28,67.14,67.15,4300.0,53.0921,53.0921,52.9816,52.9895,4300.0
2005-11-28 12:10:00,67.16,67.26,67.16,67.23,8700.0,52.9974,53.0763,52.9974,53.0527,8700.0
2005-11-28 12:20:00,67.23,67.26,67.08,67.18,16800.0,53.0527,53.0763,52.9343,53.0132,16800.0
2005-11-28 12:30:00,67.16,67.18,67.12,67.18,2700.0,52.9974,53.0132,52.9659,53.0132,2700.0
2005-11-28 12:40:00,67.16,67.19,67.04,67.05,8000.0,52.9974,53.0211,52.9027,52.9106,8000.0
2005-11-28 12:50:00,67.01,67.11,66.99,67.1,3600.0,52.8791,52.958,52.8633,52.9501,3600.0
2005-11-28 13:00:00,67.11,67.11,67.06,67.06,6200.0,52.958,52.958,52.9185,52.9185,6200.0
2005-11-28 13:10:00,67.04,67.04,67.02,67.03,4600.0,52.9027,52.9027,52.887,52.8948,4600.0
2005-11-28 13:20:00,67.03,67.04,66.98,67.02,8900.0,52.8948,52.9027,52.8554,52.887,8900.0
2005-11-28 13:30:00,67.02,67.04,66.96,66.98,4900.0,52.887,52.9027,52.8396,52.8554,4900.0
2005-11-28 13:40:00,66.99,67.03,66.98,67.01,5500.0,52.8633,52.8948,52.8554,52.8791,5500.0
2005-11-28 13:50:00,67.0,67.06,67.0,67.06,11000.0,52.8712,52.9185,52.8712,52.9185,11000.0
2005-11-28 14:00:00,67.03,67.03,66.91,66.97,17100.0,52.8948,52.8948,52.8001,52.8475,17100.0
2005-11-28 14:10:00,66.96,67.0,66.85,66.86,27800.0,52.8396,52.8712,52.7528,52.7607,27800.0
2005-11-28 14:20:00,66.86,66.92,66.81,66.85,12500.0,52.7607,52.808,52.7212,52.7528,12500.0
2005-11-28 14:30:00,66.81,66.81,66.62,66.65,14200.0,52.7212,52.7212,52.5713,52.595,14200.0
2005-11-28 14:40:00,66.68,66.79,66.63,66.7,10100.0,52.6187,52.7055,52.5792,52.6344,10100.0
2005-11-28 14:50:00,66.7,66.7,66.64,66.67,7100.0,52.6344,52.6344,52.5871,52.6108,7100.0
2005-11-28 15:00:00,66.64,66.66,66.51,66.63,11900.0,52.5871,52.6029,52.4845,52.5792,11900.0
2005-11-28 15:10:00,66.57,66.59,66.55,66.55,1900.0,52.5318,52.5476,52.5161,52.5161,1900.0
2005-11-28 15:20:00,66.5,66.54,66.44,66.44,4500.0,52.4766,52.5082,52.4293,52.4293,4500.0
2005-11-28 15:30:00,66.49,66.62,66.48,66.61,10800.0,52.4687,52.5713,52.4608,52.5634,10800.0
2005-11-28 15:40:00,66.61,66.62,66.47,66.48,9500.0,52.5634,52.5713,52.4529,52.4608,9500.0
2005-11-28 15:50:00,66.46,66.55,66.4,66.53,32600.0,52.445,52.5161,52.3977,52.5003,32600.0
2005-11-29 09:30:00,67.25,67.33,67.07,67.21,17500.0,53.0685,53.1316,52.9264,53.0369,17500.0
2005-11-29 09:40:00,67.32,67.45,67.27,67.39,8700.0,53.1237,53.2263,53.0842,53.1789,8700.0
2005-11-29 09:50:00,67.4,67.56,67.31,67.5,12600.0,53.1868,53.3131,53.1158,53.2657,12600.0
2005-11-29 10:00:00,67.48,68.7,67.48,68.55,28700.0,53.2499,54.2127,53.2499,54.0943,28700.0
2005-11-29 10:10:00,68.55,68.57,68.26,68.32,13600.0,54.0943,54.1101,53.8655,53.9128,13600.0
2005-11-29 10:20:00,68.29,68.29,67.7,67.8,15300.0,53.8891,53.8891,53.4236,53.5025,15300.0
2005-11-29 10:30:00,67.85,67.91,67.5,67.53,23300.0,53.5419,53.5893,53.2657,53.2894,23300.0
2005-11-29 10:40:00,67.53,67.56,67.35,67.35,5500.0,53.2894,53.3131,53.1474,53.1474,5500.0
2005-11-29 10:50:00,67.33,67.33,67.08,67.18,4900.0,53.1316,53.1316,52.9343,53.0132,4900.0
2005-11-29 11:00:00,67.17,67.42,67.12,67.32,26300.0,53.0053,53.2026,52.9659,53.1237,26300.0
2005-11-29 11:10:00,67.4,67.54,67.34,67.54,7700.0,53.1868,53.2973,53.1395,53.2973,7700.0
2005-11-29 11:20:00,67.55,67.79,67.55,67.71,6900.0,53.3052,53.4946,53.3052,53.4314,6900.0
2005-11-29 11:30:00,67.71,67.71,67.58,67.6,4900.0,53.4314,53.4314,53.3289,53.3446,4900.0
2005-11-29 11:40:00,67.6,67.62,67.56,67.58,4700.0,53.3446,53.3604,53.3131,53.3289,4700.0
2005-11-29 11:50:00,67.58,67.58,67.32,67.32,6900.0,53.3289,53.3289,53.1237,53.1237,6900.0
2005-11-29 12:00:00,67.33,67.33,67.11,67.27,5000.0,53.1316,53.1316,52.958,53.0842,5000.0
2005-11-29 12:10:00,67.24,67.4,67.01,67.01,5400.0,53.0606,53.1868,52.8791,52.8791,5400.0
2005-11-29 12:20:00,67.04,67.11,66.9,66.94,7900.0,52.9027,52.958,52.7923,52.8238,7900.0
2005-11-29 12:30:00,66.94,66.94,66.84,66.93,4300.0,52.8238,52.8238,52.7449,52.8159,4300.0
2005-11-29 12:40:00,66.9,66.99,66.75,66.99,8800.0,52.7923,52.8633,52.6739,52.8633,8800.0
2005-11-29 12:50:00,67.0,67.06,67.0,67.03,3000.0,52.8712,52.9185,52.8712,52.8948,3000.0
2005-11-29 13:00:00,67.02,67.23,66.94,67.17,7800.0,52.887,53.0527,52.8238,53.0053,7800.0
2005-11-29 13:10:00,67.18,67.24,67.15,67.2,4000.0,53.0132,53.0606,52.9895,53.029,4000.0
2005-11-29 13:20:00,67.23,67.29,67.2,67.29,4300.0,53.0527,53.1,53.029,53.1,4300.0
2005-11-29 13:30:00,67.28,67.28,67.11,67.11,2700.0,53.0921,53.0921,52.958,52.958,2700.0
2005-11-29 13:40:00,67.11,67.11,66.92,66.92,3200.0,52.958,52.958,52.808,52.808,3200.0
2005-11-29 13:50:00,66.91,67.1,66.91,67.1,5400.0,52.8001,52.9501,52.8001,52.9501,5400.0
2005-11-29 14:00:00,67.09,67.11,66.97,66.98,4700.0,52.9422,52.958,52.8475,52.8554,4700.0
2005-11-29 14:10:00,66.99,67.1,66.98,67.01,4200.0,52.8633,52.9501,52.8554,52.8791,4200.0
2005-11-29 14:20:00,67.05,67.13,66.96,67.1,6000.0,52.9106,52.9738,52.8396,52.9501,6000.0
2005-11-29 14:30:00,67.06,67.19,67.06,67.08,4400.0,52.9185,53.0211,52.9185,52.9343,4400.0
2005-11-29 14:40:00,67.07,67.29,67.06,67.12,6300.0,52.9264,53.1,52.9185,52.9659,6300.0
2005-11-29 14:50:00,67.13,67.21,67.13,67.2,2500.0,52.9738,53.0369,52.9738,53.029,2500.0
2005-11-29 15:00:00,67.21,67.31,67.03,67.06,8800.0,53.0369,53.1158,52.8948,52.9185,8800.0
2005-11-29 15:10:00,67.1,67.26,67.1,67.23,4800.0,52.9501,53.0763,52.9501,53.0527,4800.0
2005-11-29 15:20:00,67.19,67.19,66.99,67.05,5500.0,53.0211,53.0211,52.8633,52.9106,5500.0
2005-11-29 15:30:00,67.06,67.08,66.8,66.82,7800.0,52.9185,52.9343,52.7133,52.7291,7800.0
2005-11-29 15:40:00,66.84,66.96,66.78,66.83,8200.0,52.7449,52.8396,52.6976,52.737,8200.0
2005-11-29 15:50:00,66.8,66.97,66.8,66.9,13400.0,52.7133,52.8475,52.7133,52.7923,13400.0
2005-11-30 09:30:00,67.0,67.17,66.4,66.4,13100.0,52.8712,53.0053,52.3977,52.3977,13100.0
2005-11-30 09:40:00,66.4,67.09,66.36,67.09,10600.0,52.3977,52.9422,52.3661,52.9422,10600.0
2005-11-30 09:50:00,67.1,67.61,67.1,67.5,11300.0,52.9501,53.3525,52.9501,53.2657,11300.0
2005-11-30 10:00:00,67.51,67.51,67.14,67.14,5200.0,53.2736,53.2736,52.9816,52.9816,5200.0
2005-11-30 10:10:00,67.11,67.11,66.96,66.98,8800.0,52.958,52.958,52.8396,52.8554,8800.0
2005-11-30 10:20:00,66.94,67.08,66.94,66.98,10100.0,52.8238,52.9343,52.8238,52.8554,10100.0
2005-11-30 10:30:00,66.91,67.15,66.82,67.15,10800.0,52.8001,52.9895,52.7291,52.9895,10800.0
2005-11-30 10:40:00,67.17,67.32,67.17,67.23,3700.0,53.0053,53.1237,53.0053,53.0527,3700.0
2005-11-30 10:50:00,67.24,67.62,67.24,67.59,5600.0,53.0606,53.3604,53.0606,53.3368,5600.0
2005-11-30 11:00:00,67.59,68.0,67.59,67.94,19300.0,53.3368,53.6603,53.3368,53.6129,19300.0
2005-11-30 11:10:00,67.9,68.1,67.9,68.05,8900.0,53.5814,53.7392,53.5814,53.6997,8900.0
2005-11-30 11:20:00,68.05,68.06,67.75,67.86,7000.0,53.6997,53.7076,53.463,53.5498,7000.0
2005-11-30 11:30:00,67.86,67.86,67.54,67.71,8200.0,53.5498,53.5498,53.2973,53.4314,8200.0
2005-11-30 11:40:00,67.65,67.75,67.57,67.59,4800.0,53.3841,53.463,53.321,53.3368,4800.0
2005-11-30 11:50:00,67.61,67.67,67.54,67.61,6100.0,53.3525,53.3999,53.2973,53.3525,6100.0
2005-11-30 12:00:00,67.62,67.71,67.57,67.71,4600.0,53.3604,53.4314,53.321,53.4314,4600.0
2005-11-30 12:10:00,67.7,67.7,67.4,67.47,5500.0,53.4236,53.4236,53.1868,53.2421,5500.0
2005-11-30 12:20:00,67.45,67.52,67.38,67.5,3300.0,53.2263,53.2815,53.171,53.2657,3300.0
2005-11-30 12:30:00,67.51,67.56,67.4,67.43,5200.0,53.2736,53.3131,53.1868,53.2105,5200.0
2005-11-30 12:40:00,67.49,67.5,67.45,67.5,3700.0,53.2578,53.2657,53.2263,53.2657,3700.0
2005-11-30 12:50:00,67.5,67.5,67.39,67.46,3700.0,53.2657,53.2657,53.1789,53.2342,3700.0
2005-11-30 13:00:00,67.44,67.53,67.42,67.53,3600.0,53.2184,53.2894,53.2026,53.2894,3600.0
2005-11-30 13:10:00,67.56,67.58,67.46,67.47,3400.0,53.3131,53.3289,53.2342,53.2421,3400.0
2005-11-30 13:20:00,67.44,67.46,67.39,67.41,1300.0,53.2184,53.2342,53.1789,53.1947,1300.0
2005-11-30 13:30:00,67.43,67.6,67.42,67.6,4200.0,53.2105,53.3446,53.2026,53.3446,4200.0
2005-11-30 13:40:00,67.6,67.64,67.52,67.53,4500.0,53.3446,53.3762,53.2815,53.2894,4500.0
2005-11-30 13:50:00,67.51,67.53,67.35,67.43,6800.0,53.2736,53.2894,53.1474,53.2105,6800.0
2005-11-30 14:00:00,67.43,67.64,67.39,67.54,11000.0,53.2105,53.3762,53.1789,53.2973,11000.0
2005-11-30 14:10:00,67.52,67.57,67.37,67.38,6300.0,53.2815,53.321,53.1631,53.171,6300.0
2005-11-30 14:20:00,67.4,67.6,67.37,67.55,4700.0,53.1868,53.3446,53.1631,53.3052,4700.0
2005-11-30 14:30:00,67.55,67.55,67.36,67.42,8700.0,53.3052,53.3052,53.1553,53.2026,8700.0
2005-11-30 14:40:00,67.42,67.55,67.3,67.55,5700.0,53.2026,53.3052,53.1079,53.3052,5700.0
2005-11-30 14:50:00,67.52,67.55,67.39,67.55,4100.0,53.2815,53.3052,53.1789,53.3052,4100.0
2005-11-30 15:00:00,67.55,67.58,67.36,67.37,5400.0,53.3052,53.3289,53.1553,53.1631,5400.0
2005-11-30 15:10:00,67.38,67.43,67.25,67.32,5900.0,53.171,53.2105,53.0685,53.1237,5900.0
2005-11-30 15:20:00,67.32,67.32,67.22,67.25,7100.0,53.1237,53.1237,53.0448,53.0685,7100.0
2005-11-30 15:30:00,67.25,67.25,67.03,67.07,15800.0,53.0685,53.0685,52.8948,52.9264,15800.0
2005-11-30 15:40:00,67.05,67.05,66.92,66.93,10500.0,52.9106,52.9106,52.808,52.8159,10500.0
2005-11-30 15:50:00,66.92,66.92,66.76,66.78,21100.0,52.808,52.808,52.6818,52.6976,21100.0
2005-12-01 09:30:00,68.5,68.5,67.75,68.19,38900.0,54.0549,54.0549,53.463,53.8102,38900.0
2005-12-01 09:40:00,68.25,68.49,68.05,68.34,33600.0,53.8576,54.047,53.6997,53.9286,33600.0
2005-12-01 09:50:00,68.37,68.48,68.1,68.15,11600.0,53.9523,54.0391,53.7392,53.7787,11600.0
2005-12-01 10:00:00,68.29,68.4,68.15,68.15,14300.0,53.8891,53.9759,53.7787,53.7787,14300.0
2005-12-01 10:10:00,68.16,68.16,67.89,68.04,14400.0,53.7866,53.7866,53.5735,53.6919,14400.0
2005-12-01 10:20:00,68.04,68.26,68.04,68.26,8600.0,53.6919,53.8655,53.6919,53.8655,8600.0
2005-12-01 10:30:00,68.23,68.25,68.22,68.25,3300.0,53.8418,53.8576,53.8339,53.8576,3300.0
2005-12-01 10:40:00,68.24,68.24,68.09,68.19,24200.0,53.8497,53.8497,53.7313,53.8102,24200.0
2005-12-01 10:50:00,68.18,68.19,68.01,68.17,5500.0,53.8023,53.8102,53.6682,53.7944,5500.0
2005-12-01 11:00:00,68.17,68.17,67.99,68.15,6900.0,53.7944,53.7944,53.6524,53.7787,6900.0
2005-12-01 11:10:00,68.13,68.35,68.09,68.32,14800.0,53.7629,53.9365,53.7313,53.9128,14800.0
2005-12-01 11:20:00,68.3,68.3,68.09,68.16,11700.0,53.897,53.897,53.7313,53.7866,11700.0
2005-12-01 11:30:00,68.17,68.26,68.08,68.23,14100.0,53.7944,53.8655,53.7234,53.8418,14100.0
2005-12-01 11:40:00,68.23,68.35,68.23,68.35,3600.0,53.8418,53.9365,53.8418,53.9365,3600.0
2005-12-01 11:50:00,68.34,68.35,68.24,68.28,5600.0,53.9286,53.9365,53.8497,53.8812,5600.0
2005-12-01 12:00:00,68.28,68.39,68.25,68.39,6200.0,53.8812,53.968,53.8576,53.968,6200.0
2005-12-01 12:10:00,68.34,68.45,68.34,68.45,4500.0,53.9286,54.0154,53.9286,54.0154,4500.0
2005-12-01 12:20:00,68.45,68.46,68.39,68.46,8500.0,54.0154,54.0233,53.968,54.0233,8500.0
2005-12-01 12:30:00,68.43,68.57,68.43,68.54,10800.0,53.9996,54.1101,53.9996,54.0864,10800.0
2005-12-01 12:40:00,68.54,68.66,68.51,68.66,8100.0,54.0864,54.1811,54.0627,54.1811,8100.0
2005-12-01 12:50:00,68.66,68.78,68.62,68.64,15700.0,54.1811,54.2758,54.1495,54.1653,15700.0
2005-12-01 13:00:00,68.65,68.69,68.61,68.63,6700.0,54.1732,54.2048,54.1417,54.1574,6700.0
2005-12-01 13:10:00,68.65,68.68,68.55,68.55,5800.0,54.1732,54.1969,54.0943,54.0943,5800.0
2005-12-01 13:20:00,68.52,68.74,68.5,68.64,12000.0,54.0706,54.2442,54.0549,54.1653,12000.0
2005-12-01 13:30:00,68.65,68.68,68.57,68.6,4500.0,54.1732,54.1969,54.1101,54.1338,4500.0
2005-12-01 13:40:00,68.61,68.68,68.59,68.61,4400.0,54.1417,54.1969,54.1259,54.1417,4400.0
2005-12-01 13:50:00,68.62,68.73,68.62,68.68,5300.0,54.1495,54.2364,54.1495,54.1969,5300.0
2005-12-01 14:00:00,68.69,68.69,68.51,68.51,11800.0,54.2048,54.2048,54.0627,54.0627,11800.0
2005-12-01 14:10:00,68.52,68.62,68.52,68.62,19500.0,54.0706,54.1495,54.0706,54.1495,19500.0
2005-12-01 14:20:00,68.59,68.69,68.59,68.68,6700.0,54.1259,54.2048,54.1259,54.1969,6700.0
2005-12-01 14:30:00,68.68,68.69,68.56,68.64,9100.0,54.1969,54.2048,54.1022,54.1653,9100.0
2005-12-01 14:40:00,68.6,68.88,68.6,68.87,12100.0,54.1338,54.3547,54.1338,54.3468,12100.0
2005-12-01 14:50:00,68.88,68.94,68.85,68.89,10800.0,54.3547,54.4021,54.331,54.3626,10800.0
2005-12-01 15:00:00,68.88,68.98,68.88,68.95,16900.0,54.3547,54.4336,54.3547,54.41,16900.0
2005-12-01 15:10:00,68.94,68.97,68.9,68.93,15400.0,54.4021,54.4257,54.3705,54.3942,15400.0
2005-12-01 15:20:00,68.93,69.0,68.9,68.97,16000.0,54.3942,54.4494,54.3705,54.4257,16000.0
2005-12-01 15:30:00,68.97,69.04,68.95,68.95,14400.0,54.4257,54.481,54.41,54.41,14400.0
2005-12-01 15:40:00,68.95,69.2,68.88,69.09,22800.0,54.41,54.6072,54.3547,54.5204,22800.0
2005-12-01 15:50:00,69.12,69.19,69.1,69.18,22100.0,54.5441,54.5993,54.5283,54.5915,22100.0
2005-12-02 09:30:00,69.07,69.07,68.8,68.83,12500.0,54.5047,54.5047,54.2916,54.3153,12500.0
2005-12-02 09:40:00,68.8,69.34,68.75,69.34,14300.0,54.2916,54.7177,54.2521,54.7177,14300.0
2005-12-02 09:50:00,69.34,69.45,69.27,69.34,19100.0,54.7177,54.8045,54.6625,54.7177,19100.0
2005-12-02 10:00:00,69.34,69.6,69.28,69.55,8500.0,54.7177,54.9229,54.6704,54.8834,8500.0
2005-12-02 10:10:00,69.56,69.72,69.49,69.71,9700.0,54.8913,55.0176,54.8361,55.0097,9700.0
2005-12-02 10:20:00,69.71,69.71,69.43,69.43,9800.0,55.0097,55.0097,54.7887,54.7887,9800.0
2005-12-02 10:30:00,69.44,69.48,69.23,69.28,14400.0,54.7966,54.8282,54.6309,54.6704,14400.0
2005-12-02 10:40:00,69.32,69.49,69.32,69.48,9000.0,54.7019,54.8361,54.7019,54.8282,9000.0
2005-12-02 10:50:00,69.48,69.5,69.27,69.32,10300.0,54.8282,54.844,54.6625,54.7019,10300.0
2005-12-02 11:00:00,69.32,69.44,69.32,69.43,8600.0,54.7019,54.7966,54.7019,54.7887,8600.0
2005-12-02 11:10:00,69.43,69.44,69.35,69.35,12500.0,54.7887,54.7966,54.7256,54.7256,12500.0
2005-12-02 11:20:00,69.4,69.47,69.38,69.47,37000.0,54.7651,54.8203,54.7493,54.8203,37000.0
2005-12-02 11:30:00,69.47,69.49,69.42,69.46,22100.0,54.8203,54.8361,54.7808,54.8124,22100.0
2005-12-02 11:40:00,69.48,69.61,69.47,69.61,12400.0,54.8282,54.9308,54.8203,54.9308,12400.0
2005-12-02 11:50:00,69.67,69.75,69.6,69.64,7400.0,54.9781,55.0413,54.9229,54.9545,7400.0
2005-12-02 12:00:00,69.65,69.89,69.65,69.74,8600.0,54.9623,55.1517,54.9623,55.0334,8600.0
2005-12-02 12:10:00,69.75,69.75,69.61,69.75,4400.0,55.0413,55.0413,54.9308,55.0413,4400.0
2005-12-02 12:20:00,69.73,69.86,69.69,69.75,7800.0,55.0255,55.1281,54.9939,55.0413,7800.0
2005-12-02 12:30:00,69.71,69.83,69.61,69.62,9800.0,55.0097,55.1044,54.9308,54.9387,9800.0
2005-12-02 12:40:00,69.64,69.72,69.52,69.63,6300.0,54.9545,55.0176,54.8598,54.9466,6300.0
2005-12-02 12:50:00,69.64,69.67,69.4,69.48,6000.0,54.9545,54.9781,54.7651,54.8282,6000.0
2005-12-02 13:00:00,69.47,69.58,69.45,69.53,5300.0,54.8203,54.9071,54.8045,54.8676,5300.0
2005-12-02 13:10:00,69.55,69.63,69.53,69.56,3800.0,54.8834,54.9466,54.8676,54.8913,3800.0
2005-12-02 13:20:00,69.54,69.57,69.52,69.52,3000.0,54.8755,54.8992,54.8598,54.8598,3000.0
2005-12-02 13:30:00,69.52,69.52,69.45,69.47,5500.0,54.8598,54.8598,54.8045,54.8203,5500.0
2005-12-02 13:40:00,69.47,69.65,69.47,69.56,4000.0,54.8203,54.9623,54.8203,54.8913,4000.0
2005-12-02 13:50:00,69.54,69.58,69.48,69.48,4900.0,54.8755,54.9071,54.8282,54.8282,4900.0
2005-12-02 14:00:00,69.48,69.54,69.45,69.45,14800.0,54.8282,54.8755,54.8045,54.8045,14800.0
2005-12-02 14:10:00,69.42,69.45,69.17,69.28,14700.0,54.7808,54.8045,54.5836,54.6704,14700.0
2005-12-02 14:20:00,69.29,69.34,69.16,69.17,9200.0,54.6783,54.7177,54.5757,54.5836,9200.0
2005-12-02 14:30:00,69.18,69.21,69.15,69.19,2500.0,54.5915,54.6151,54.5678,54.5993,2500.0
2005-12-02 14:40:00,69.2,69.25,69.07,69.18,6200.0,54.6072,54.6467,54.5047,54.5915,6200.0
2005-12-02 14:50:00,69.21,69.24,69.16,69.2,7500.0,54.6151,54.6388,54.5757,54.6072,7500.0
2005-12-02 15:00:00,69.2,69.22,69.18,69.21,6800.0,54.6072,54.623,54.5915,54.6151,6800.0
2005-12-02 15:10:00,69.23,69.47,69.23,69.47,9300.0,54.6309,54.8203,54.6309,54.8203,9300.0
2005-12-02 15:20:00,69.46,69.56,69.45,69.51,5900.0,54.8124,54.8913,54.8045,54.8519,5900.0
2005-12-02 15:30:00,69.53,69.61,69.51,69.6,4900.0,54.8676,54.9308,54.8519,54.9229,4900.0
2005-12-02 15:40:00,69.61,69.64,69.59,69.62,6700.0,54.9308,54.9545,54.915,54.9387,6700.0
2005-12-02 15:50:00,69.61,69.71,69.5,69.54,18200.0,54.9308,55.0097,54.844,54.8755,18200.0
2005-12-05 09:30:00,69.15,69.15,68.63,68.65,11800.0,54.5678,54.5678,54.1574,54.1732,11800.0
2005-12-05 09:40:00,68.65,68.65,68.4,68.49,9100.0,54.1732,54.1732,53.9759,54.047,9100.0
2005-12-05 09:50:00,68.42,68.42,67.7,68.03,24500.0,53.9917,53.9917,53.4236,53.684,24500.0
2005-12-05 10:00:00,68.03,68.04,67.84,67.89,10500.0,53.684,53.6919,53.534,53.5735,10500.0
2005-12-05 10:10:00,67.81,67.96,67.74,67.92,17200.0,53.5104,53.6287,53.4551,53.5972,17200.0
2005-12-05 10:20:00,67.91,68.09,67.88,68.06,14500.0,53.5893,53.7313,53.5656,53.7076,14500.0
2005-12-05 10:30:00,68.08,68.34,68.08,68.2,14300.0,53.7234,53.9286,53.7234,53.8181,14300.0
2005-12-05 10:40:00,68.19,68.19,67.94,68.13,7900.0,53.8102,53.8102,53.6129,53.7629,7900.0
2005-12-05 10:50:00,68.14,68.21,67.95,67.95,3700.0,53.7708,53.826,53.6208,53.6208,3700.0
2005-12-05 11:00:00,67.95,68.03,67.93,68.02,4800.0,53.6208,53.684,53.6051,53.6761,4800.0
2005-12-05 11:10:00,68.02,68.02,67.95,67.97,3200.0,53.6761,53.6761,53.6208,53.6366,3200.0
2005-12-05 11:20:00,67.97,68.07,67.97,67.99,5600.0,53.6366,53.7155,53.6366,53.6524,5600.0
2005-12-05 11:30:00,67.97,68.01,67.96,68.01,5500.0,53.6366,53.6682,53.6287,53.6682,5500.0
2005-12-05 11:40:00,68.01,68.03,67.86,67.86,7900.0,53.6682,53.684,53.5498,53.5498,7900.0
2005-12-05 11:50:00,67.86,67.87,67.8,67.87,7100.0,53.5498,53.5577,53.5025,53.5577,7100.0
2005-12-05 12:00:00,67.87,67.93,67.85,67.92,5000.0,53.5577,53.6051,53.5419,53.5972,5000.0
2005-12-05 12:10:00,67.9,67.93,67.86,67.93,5100.0,53.5814,53.6051,53.5498,53.6051,5100.0
2005-12-05 12:20:00,67.93,67.93,67.88,67.91,3800.0,53.6051,53.6051,53.5656,53.5893,3800.0
2005-12-05 12:30:00,67.91,68.14,67.91,68.14,4400.0,53.5893,53.7708,53.5893,53.7708,4400.0
2005-12-05 12:40:00,68.12,68.18,67.94,67.99,6100.0,53.755,53.8023,53.6129,53.6524,6100.0
2005-12-05 12:50:00,67.97,68.05,67.96,68.05,2500.0,53.6366,53.6997,53.6287,53.6997,2500.0
2005-12-05 13:00:00,68.05,68.15,68.05,68.14,3100.0,53.6997,53.7787,53.6997,53.7708,3100.0
2005-12-05 13:10:00,68.14,68.14,68.05,68.09,4900.0,53.7708,53.7708,53.6997,53.7313,4900.0
2005-12-05 13:20:00,68.09,68.11,68.09,68.11,3300.0,53.7313,53.7471,53.7313,53.7471,3300.0
2005-12-05 13:30:00,68.09,68.2,68.05,68.19,6200.0,53.7313,53.8181,53.6997,53.8102,6200.0
2005-12-05 13:40:00,68.19,68.19,68.1,68.16,5200.0,53.8102,53.8102,53.7392,53.7866,5200.0
2005-12-05 13:50:00,68.16,68.16,68.07,68.14,6300.0,53.7866,53.7866,53.7155,53.7708,6300.0
2005-12-05 14:00:00,68.14,68.14,68.06,68.08,7400.0,53.7708,53.7708,53.7076,53.7234,7400.0
2005-12-05 14:10:00,68.07,68.07,67.96,67.99,7400.0,53.7155,53.7155,53.6287,53.6524,7400.0
2005-12-05 14:20:00,68.0,68.06,67.94,68.02,11400.0,53.6603,53.7076,53.6129,53.6761,11400.0
2005-12-05 14:30:00,68.02,68.03,67.97,68.0,12300.0,53.6761,53.684,53.6366,53.6603,12300.0
2005-12-05 14:40:00,68.01,68.01,67.85,67.92,18400.0,53.6682,53.6682,53.5419,53.5972,18400.0
2005-12-05 14:50:00,67.92,67.94,67.91,67.94,4600.0,53.5972,53.6129,53.5893,53.6129,4600.0
2005-12-05 15:00:00,67.94,67.96,67.85,67.91,9000.0,53.6129,53.6287,53.5419,53.5893,9000.0
2005-12-05 15:10:00,67.91,67.93,67.87,67.93,6900.0,53.5893,53.6051,53.5577,53.6051,6900.0
2005-12-05 15:20:00,67.92,67.96,67.88,67.9,7800.0,53.5972,53.6287,53.5656,53.5814,7800.0
2005-12-05 15:30:00,67.9,68.02,67.9,68.01,11700.0,53.5814,53.6761,53.5814,53.6682,11700.0
2005-12-05 15:40:00,68.01,68.03,67.93,67.94,8500.0,53.6682,53.684,53.6051,53.6129,8500.0
2005-12-05 15:50:00,67.93,68.06,67.93,68.03,23900.0,53.6051,53.7076,53.6051,53.684,23900.0
2005-12-06 09:30:00,67.96,68.4,67.96,68.21,15000.0,53.6287,53.9759,53.6287,53.826,15000.0
2005-12-06 09:40:00,68.15,68.31,67.91,67.99,7500.0,53.7787,53.9049,53.5893,53.6524,7500.0
2005-12-06 09:50:00,68.11,68.13,67.99,68.1,7800.0,53.7471,53.7629,53.6524,53.7392,7800.0
2005-12-06 10:00:00,68.14,68.16,68.0,68.16,13900.0,53.7708,53.7866,53.6603,53.7866,13900.0
2005-12-06 10:10:00,68.14,68.17,68.03,68.07,5100.0,53.7708,53.7944,53.684,53.7155,5100.0
2005-12-06 10:20:00,68.15,68.7,68.15,68.7,8300.0,53.7787,54.2127,53.7787,54.2127,8300.0
2005-12-06 10:30:00,68.74,68.74,68.49,68.53,5800.0,54.2442,54.2442,54.047,54.0785,5800.0
2005-12-06 10:40:00,68.47,68.47,68.31,68.35,4600.0,54.0312,54.0312,53.9049,53.9365,4600.0
2005-12-06 10:50:00,68.3,68.62,68.29,68.62,9500.0,53.897,54.1495,53.8891,54.1495,9500.0
2005-12-06 11:00:00,68.61,68.61,68.49,68.5,8400.0,54.1417,54.1417,54.047,54.0549,8400.0
2005-12-06 11:10:00,68.49,68.58,68.4,68.55,15800.0,54.047,54.118,53.9759,54.0943,15800.0
2005-12-06 11:20:00,68.56,68.6,68.56,68.58,10700.0,54.1022,54.1338,54.1022,54.118,10700.0
2005-12-06 11:30:00,68.58,68.74,68.46,68.63,26200.0,54.118,54.2442,54.0233,54.1574,26200.0
2005-12-06 11:40:00,68.65,68.72,68.65,68.72,8300.0,54.1732,54.2285,54.1732,54.2285,8300.0
2005-12-06 11:50:00,68.72,68.74,68.64,68.64,10000.0,54.2285,54.2442,54.1653,54.1653,10000.0
2005-12-06 12:00:00,68.65,68.84,68.65,68.84,6400.0,54.1732,54.3232,54.1732,54.3232,6400.0
2005-12-06 12:10:00,68.83,69.04,68.83,69.04,13100.0,54.3153,54.481,54.3153,54.481,13100.0
2005-12-06 12:20:00,69.07,69.18,68.97,69.13,15700.0,54.5047,54.5915,54.4257,54.552,15700.0
2005-12-06 12:30:00,69.13,69.18,69.04,69.18,6800.0,54.552,54.5915,54.481,54.5915,6800.0
2005-12-06 12:40:00,69.14,69.26,69.14,69.23,9100.0,54.5599,54.6546,54.5599,54.6309,9100.0
2005-12-06 12:50:00,69.19,69.19,69.16,69.16,2200.0,54.5993,54.5993,54.5757,54.5757,2200.0
2005-12-06 13:00:00,69.15,69.16,69.11,69.11,5700.0,54.5678,54.5757,54.5362,54.5362,5700.0
2005-12-06 13:10:00,69.09,69.14,69.03,69.07,7500.0,54.5204,54.5599,54.4731,54.5047,7500.0
2005-12-06 13:20:00,69.07,69.07,68.93,69.0,8500.0,54.5047,54.5047,54.3942,54.4494,8500.0
2005-12-06 13:30:00,68.99,69.14,68.99,69.1,6300.0,54.4415,54.5599,54.4415,54.5283,6300.0
2005-12-06 13:40:00,69.09,69.09,69.0,69.05,3100.0,54.5204,54.5204,54.4494,54.4889,3100.0
2005-12-06 13:50:00,69.04,69.13,69.04,69.12,9300.0,54.481,54.552,54.481,54.5441,9300.0
2005-12-06 14:00:00,69.16,69.24,69.16,69.18,7900.0,54.5757,54.6388,54.5757,54.5915,7900.0
2005-12-06 14:10:00,69.15,69.3,69.11,69.28,7000.0,54.5678,54.6862,54.5362,54.6704,7000.0
2005-12-06 14:20:00,69.18,69.24,69.1,69.24,4500.0,54.5915,54.6388,54.5283,54.6388,4500.0
2005-12-06 14:30:00,69.24,69.25,69.23,69.23,2200.0,54.6388,54.6467,54.6309,54.6309,2200.0
2005-12-06 14:40:00,69.23,69.27,69.23,69.27,3200.0,54.6309,54.6625,54.6309,54.6625,3200.0
2005-12-06 14:50:00,69.27,69.3,69.18,69.26,8500.0,54.6625,54.6862,54.5915,54.6546,8500.0
2005-12-06 15:00:00,69.26,69.26,69.08,69.17,12900.0,54.6546,54.6546,54.5125,54.5836,12900.0
2005-12-06 15:10:00,69.15,69.15,68.89,69.0,23700.0,54.5678,54.5678,54.3626,54.4494,23700.0
2005-12-06 15:20:00,69.0,69.05,68.81,68.87,12400.0,54.4494,54.4889,54.2995,54.3468,12400.0
2005-12-06 15:30:00,68.9,68.92,68.66,68.7,15000.0,54.3705,54.3863,54.1811,54.2127,15000.0
2005-12-06 15:40:00,68.7,68.81,68.62,68.8,13900.0,54.2127,54.2995,54.1495,54.2916,13900.0
2005-12-06 15:50:00,68.81,68.83,68.66,68.73,15300.0,54.2995,54.3153,54.1811,54.2364,15300.0
2005-12-07 09:30:00,68.99,69.06,68.65,68.65,13400.0,54.4415,54.4968,54.1732,54.1732,13400.0
2005-12-07 09:40:00,68.73,68.73,68.31,68.57,12200.0,54.2364,54.2364,53.9049,54.1101,12200.0
2005-12-07 09:50:00,68.65,68.88,68.64,68.84,29400.0,54.1732,54.3547,54.1653,54.3232,29400.0
2005-12-07 10:00:00,68.9,68.96,68.76,68.87,14000.0,54.3705,54.4178,54.26,54.3468,14000.0
2005-12-07 10:10:00,68.87,68.92,68.81,68.84,9500.0,54.3468,54.3863,54.2995,54.3232,9500.0
2005-12-07 10:20:00,68.85,68.9,68.7,68.78,10600.0,54.331,54.3705,54.2127,54.2758,10600.0
2005-12-07 10:30:00,68.8,69.05,68.72,68.72,14100.0,54.2916,54.4889,54.2285,54.2285,14100.0
2005-12-07 10:40:00,68.72,68.76,68.49,68.61,10600.0,54.2285,54.26,54.047,54.1417,10600.0
2005-12-07 10:50:00,68.66,68.68,68.5,68.56,24900.0,54.1811,54.1969,54.0549,54.1022,24900.0
2005-12-07 11:00:00,68.56,68.74,68.56,68.7,22900.0,54.1022,54.2442,54.1022,54.2127,22900.0
2005-12-07 11:10:00,68.7,68.81,68.64,68.72,25600.0,54.2127,54.2995,54.1653,54.2285,25600.0
2005-12-07 11:20:00,68.72,68.85,68.72,68.81,11800.0,54.2285,54.331,54.2285,54.2995,11800.0
2005-12-07 11:30:00,68.81,68.86,68.77,68.82,15800.0,54.2995,54.3389,54.2679,54.3074,15800.0
2005-12-07 11:40:00,68.82,68.87,68.82,68.85,2100.0,54.3074,54.3468,54.3074,54.331,2100.0
2005-12-07 11:50:00,68.86,68.86,68.73,68.73,4100.0,54.3389,54.3389,54.2364,54.2364,4100.0
2005-12-07 12:00:00,68.74,68.84,68.69,68.84,9400.0,54.2442,54.3232,54.2048,54.3232,9400.0
2005-12-07 12:10:00,68.83,68.84,68.64,68.69,8900.0,54.3153,54.3232,54.1653,54.2048,8900.0
2005-12-07 12:20:00,68.69,68.77,68.57,68.73,8400.0,54.2048,54.2679,54.1101,54.2364,8400.0
2005-12-07 12:30:00,68.75,68.78,68.68,68.68,3900.0,54.2521,54.2758,54.1969,54.1969,3900.0
2005-12-07 12:40:00,68.69,68.8,68.69,68.72,6500.0,54.2048,54.2916,54.2048,54.2285,6500.0
2005-12-07 12:50:00,68.73,68.75,68.68,68.7,5300.0,54.2364,54.2521,54.1969,54.2127,5300.0
2005-12-07 13:00:00,68.72,68.77,68.67,68.67,10100.0,54.2285,54.2679,54.189,54.189,10100.0
2005-12-07 13:10:00,68.68,68.68,68.6,68.63,8200.0,54.1969,54.1969,54.1338,54.1574,8200.0
2005-12-07 13:20:00,68.63,68.68,68.47,68.51,8600.0,54.1574,54.1969,54.0312,54.0627,8600.0
2005-12-07 13:30:00,68.51,68.63,68.47,68.6,19100.0,54.0627,54.1574,54.0312,54.1338,19100.0
2005-12-07 13:40:00,68.58,68.6,68.49,68.6,9800.0,54.118,54.1338,54.047,54.1338,9800.0
2005-12-07 13:50:00,68.55,68.64,68.46,68.62,22300.0,54.0943,54.1653,54.0233,54.1495,22300.0
2005-12-07 14:00:00,68.62,68.66,68.5,68.59,10900.0,54.1495,54.1811,54.0549,54.1259,10900.0
2005-12-07 14:10:00,68.59,68.59,68.44,68.44,10100.0,54.1259,54.1259,54.0075,54.0075,10100.0
2005-12-07 14:20:00,68.45,68.59,68.45,68.45,11700.0,54.0154,54.1259,54.0154,54.0154,11700.0
2005-12-07 14:30:00,68.45,68.64,68.4,68.64,18300.0,54.0154,54.1653,53.9759,54.1653,18300.0
2005-12-07 14:40:00,68.64,68.69,68.51,68.51,13300.0,54.1653,54.2048,54.0627,54.0627,13300.0
2005-12-07 14:50:00,68.52,68.64,68.39,68.4,21400.0,54.0706,54.1653,53.968,53.9759,21400.0
2005-12-07 15:00:00,68.4,68.5,68.39,68.42,23200.0,53.9759,54.0549,53.968,53.9917,23200.0
2005-12-07 15:10:00,68.42,68.42,68.2,68.26,37700.0,53.9917,53.9917,53.8181,53.8655,37700.0
2005-12-07 15:20:00,68.26,68.41,68.2,68.24,41600.0,53.8655,53.9838,53.8181,53.8497,41600.0
2005-12-07 15:30:00,68.24,68.25,68.19,68.2,45300.0,53.8497,53.8576,53.8102,53.8181,45300.0
2005-12-07 15:40:00,68.2,68.3,68.15,68.24,22600.0,53.8181,53.897,53.7787,53.8497,22600.0
2005-12-07 15:50:00,68.24,68.39,68.23,68.36,22900.0,53.8497,53.968,53.8418,53.9444,22900.0
2005-12-08 09:30:00,68.55,68.55,67.88,67.88,9300.0,54.0943,54.0943,53.5656,53.5656,9300.0
2005-12-08 09:40:00,67.85,67.98,67.65,67.98,10600.0,53.5419,53.6445,53.3841,53.6445,10600.0
2005-12-08 09:50:00,67.95,67.95,67.73,67.73,11300.0,53.6208,53.6208,53.4472,53.4472,11300.0
2005-12-08 10:00:00,67.77,68.13,67.77,68.13,129000.0,53.4788,53.7629,53.4788,53.7629,129000.0
2005-12-08 10:10:00,68.04,68.15,67.85,67.85,14500.0,53.6919,53.7787,53.5419,53.5419,14500.0
2005-12-08 10:20:00,67.8,68.07,67.75,68.07,8700.0,53.5025,53.7155,53.463,53.7155,8700.0
2005-12-08 10:30:00,68.08,68.2,67.99,68.06,8800.0,53.7234,53.8181,53.6524,53.7076,8800.0
2005-12-08 10:40:00,67.99,68.27,67.95,68.23,14900.0,53.6524,53.8734,53.6208,53.8418,14900.0
2005-12-08 10:50:00,68.22,68.53,68.15,68.53,10200.0,53.8339,54.0785,53.7787,54.0785,10200.0
2005-12-08 11:00:00,68.53,68.88,68.53,68.88,10300.0,54.0785,54.3547,54.0785,54.3547,10300.0
2005-12-08 11:10:00,68.88,68.97,68.79,68.97,6700.0,54.3547,54.4257,54.2837,54.4257,6700.0
2005-12-08 11:20:00,68.97,69.21,68.97,69.19,7600.0,54.4257,54.6151,54.4257,54.5993,7600.0
2005-12-08 11:30:00,69.2,69.47,69.06,69.47,10500.0,54.6072,54.8203,54.4968,54.8203,10500.0
2005-12-08 11:40:00,69.48,69.51,69.27,69.33,11800.0,54.8282,54.8519,54.6625,54.7098,11800.0
2005-12-08 11:50:00,69.39,69.6,69.39,69.6,10800.0,54.7572,54.9229,54.7572,54.9229,10800.0
2005-12-08 12:00:00,69.61,69.61,69.47,69.51,9600.0,54.9308,54.9308,54.8203,54.8519,9600.0
2005-12-08 12:10:00,69.51,69.51,69.47,69.47,5900.0,54.8519,54.8519,54.8203,54.8203,5900.0
2005-12-08 12:20:00,69.47,69.5,69.45,69.48,7700.0,54.8203,54.844,54.8045,54.8282,7700.0
2005-12-08 12:30:00,69.48,69.48,69.37,69.41,12200.0,54.8282,54.8282,54.7414,54.773,12200.0
2005-12-08 12:40:00,69.41,69.41,69.16,69.22,13400.0,54.773,54.773,54.5757,54.623,13400.0
2005-12-08 12:50:00,69.22,69.41,69.22,69.34,1900.0,54.623,54.773,54.623,54.7177,1900.0
2005-12-08 13:00:00,69.33,69.33,69.06,69.08,7100.0,54.7098,54.7098,54.4968,54.5125,7100.0
2005-12-08 13:10:00,69.0,69.21,68.91,68.98,10500.0,54.4494,54.6151,54.3784,54.4336,10500.0
2005-12-08 13:20:00,69.01,69.13,68.98,69.01,5300.0,54.4573,54.552,54.4336,54.4573,5300.0
2005-12-08 13:30:00,69.01,69.04,68.89,68.92,11900.0,54.4573,54.481,54.3626,54.3863,11900.0
2005-12-08 13:40:00,68.93,69.0,68.9,68.96,7000.0,54.3942,54.4494,54.3705,54.4178,7000.0
2005-12-08 13:50:00,68.93,69.0,68.87,68.99,14300.0,54.3942,54.4494,54.3468,54.4415,14300.0
2005-12-08 14:00:00,68.98,69.02,68.98,69.0,2900.0,54.4336,54.4652,54.4336,54.4494,2900.0
2005-12-08 14:10:00,69.0,69.0,68.51,68.51,9400.0,54.4494,54.4494,54.0627,54.0627,9400.0
2005-12-08 14:20:00,68.52,68.72,68.49,68.65,10700.0,54.0706,54.2285,54.047,54.1732,10700.0
2005-12-08 14:30:00,68.62,68.64,68.38,68.56,17400.0,54.1495,54.1653,53.9602,54.1022,17400.0
2005-12-08 14:40:00,68.58,68.62,68.47,68.48,7800.0,54.118,54.1495,54.0312,54.0391,7800.0
2005-12-08 14:50:00,68.48,68.61,68.48,68.55,16400.0,54.0391,54.1417,54.0391,54.0943,16400.0
2005-12-08 15:00:00,68.55,68.61,68.47,68.5,12600.0,54.0943,54.1417,54.0312,54.0549,12600.0
2005-12-08 15:10:00,68.49,68.52,68.42,68.47,11300.0,54.047,54.0706,53.9917,54.0312,11300.0
2005-12-08 15:20:00,68.48,68.53,68.39,68.48,11300.0,54.0391,54.0785,53.968,54.0391,11300.0
2005-12-08 15:30:00,68.46,68.58,68.32,68.46,12900.0,54.0233,54.118,53.9128,54.0233,12900.0
2005-12-08 15:40:00,68.46,68.55,68.46,68.47,8300.0,54.0233,54.0943,54.0233,54.0312,8300.0
2005-12-08 15:50:00,68.47,68.55,68.47,68.51,15100.0,54.0312,54.0943,54.0312,54.0627,15100.0
2005-12-09 09:30:00,68.87,68.98,68.4,68.41,9500.0,54.3468,54.4336,53.9759,53.9838,9500.0
2005-12-09 09:40:00,68.43,68.58,68.41,68.56,7300.0,53.9996,54.118,53.9838,54.1022,7300.0
2005-12-09 09:50:00,68.6,68.64,68.33,68.36,6800.0,54.1338,54.1653,53.9207,53.9444,6800.0
2005-12-09 10:00:00,68.34,68.34,68.16,68.22,6700.0,53.9286,53.9286,53.7866,53.8339,6700.0
2005-12-09 10:10:00,68.2,68.27,68.19,68.26,6700.0,53.8181,53.8734,53.8102,53.8655,6700.0
2005-12-09 10:20:00,68.26,68.26,67.98,67.98,17000.0,53.8655,53.8655,53.6445,53.6445,17000.0
2005-12-09 10:30:00,67.99,68.14,67.98,68.13,13600.0,53.6524,53.7708,53.6445,53.7629,13600.0
2005-12-09 10:40:00,68.14,68.26,68.13,68.26,7500.0,53.7708,53.8655,53.7629,53.8655,7500.0
2005-12-09 10:50:00,68.27,68.41,68.27,68.31,6800.0,53.8734,53.9838,53.8734,53.9049,6800.0
2005-12-09 11:00:00,68.3,68.42,68.2,68.42,8300.0,53.897,53.9917,53.8181,53.9917,8300.0
2005-12-09 11:10:00,68.42,68.43,68.22,68.29,4900.0,53.9917,53.9996,53.8339,53.8891,4900.0
2005-12-09 11:20:00,68.22,68.28,68.2,68.27,2800.0,53.8339,53.8812,53.8181,53.8734,2800.0
2005-12-09 11:30:00,68.28,68.31,68.27,68.3,6500.0,53.8812,53.9049,53.8734,53.897,6500.0
2005-12-09 11:40:00,68.32,68.33,68.27,68.28,3800.0,53.9128,53.9207,53.8734,53.8812,3800.0
2005-12-09 11:50:00,68.26,68.26,68.17,68.17,2600.0,53.8655,53.8655,53.7944,53.7944,2600.0
2005-12-09 12:00:00,68.12,68.29,68.1,68.27,6300.0,53.755,53.8891,53.7392,53.8734,6300.0
2005-12-09 12:10:00,68.26,68.39,68.26,68.32,7800.0,53.8655,53.968,53.8655,53.9128,7800.0
2005-12-09 12:20:00,68.31,68.32,68.25,68.3,2600.0,53.9049,53.9128,53.8576,53.897,2600.0
2005-12-09 12:30:00,68.3,68.34,68.26,68.28,4200.0,53.897,53.9286,53.8655,53.8812,4200.0
2005-12-09 12:40:00,68.29,68.29,68.23,68.23,2100.0,53.8891,53.8891,53.8418,53.8418,2100.0
2005-12-09 12:50:00,68.24,68.29,68.24,68.26,6200.0,53.8497,53.8891,53.8497,53.8655,6200.0
2005-12-09 13:00:00,68.29,68.38,68.25,68.25,4100.0,53.8891,53.9602,53.8576,53.8576,4100.0
2005-12-09 13:10:00,68.26,68.4,68.26,68.36,9100.0,53.8655,53.9759,53.8655,53.9444,9100.0
2005-12-09 13:20:00,68.36,68.4,68.36,68.39,2100.0,53.9444,53.9759,53.9444,53.968,2100.0
2005-12-09 13:30:00,68.38,68.53,68.38,68.48,6200.0,53.9602,54.0785,53.9602,54.0391,6200.0
2005-12-09 13:40:00,68.45,68.47,68.36,68.4,3300.0,54.0154,54.0312,53.9444,53.9759,3300.0
2005-12-09 13:50:00,68.34,68.37,68.31,68.36,3600.0,53.9286,53.9523,53.9049,53.9444,3600.0
2005-12-09 14:00:00,68.38,68.57,68.38,68.55,3800.0,53.9602,54.1101,53.9602,54.0943,3800.0
2005-12-09 14:10:00,68.55,68.56,68.49,68.56,4300.0,54.0943,54.1022,54.047,54.1022,4300.0
2005-12-09 14:20:00,68.57,68.62,68.54,68.61,4800.0,54.1101,54.1495,54.0864,54.1417,4800.0
2005-12-09 14:30:00,68.62,68.7,68.62,68.66,4300.0,54.1495,54.2127,54.1495,54.1811,4300.0
2005-12-09 14:40:00,68.66,68.71,68.63,68.7,7900.0,54.1811,54.2206,54.1574,54.2127,7900.0
2005-12-09 14:50:00,68.67,68.83,68.67,68.8,6200.0,54.189,54.3153,54.189,54.2916,6200.0
2005-12-09 15:00:00,68.76,68.76,68.56,68.56,7900.0,54.26,54.26,54.1022,54.1022,7900.0
2005-12-09 15:10:00,68.56,68.83,68.56,68.81,11300.0,54.1022,54.3153,54.1022,54.2995,11300.0
2005-12-09 15:20:00,68.81,68.84,68.74,68.78,8700.0,54.2995,54.3232,54.2442,54.2758,8700.0
2005-12-09 15:30:00,68.77,68.78,68.6,68.6,5100.0,54.2679,54.2758,54.1338,54.1338,5100.0
2005-12-09 15:40:00,68.6,68.7,68.59,68.6,8000.0,54.1338,54.2127,54.1259,54.1338,8000.0
2005-12-09 15:50:00,68.6,68.61,68.57,68.61,6100.0,54.1338,54.1417,54.1101,54.1417,6100.0
2005-12-12 09:30:00,68.78,69.1,68.66,69.1,8300.0,54.2758,54.5283,54.1811,54.5283,8300.0
2005-12-12 09:40:00,69.08,69.13,68.99,69.1,7400.0,54.5125,54.552,54.4415,54.5283,7400.0
2005-12-12 09:50:00,69.03,69.07,68.87,68.95,6600.0,54.4731,54.5047,54.3468,54.41,6600.0
2005-12-12 10:00:00,68.97,69.07,68.9,68.95,8500.0,54.4257,54.5047,54.3705,54.41,8500.0
2005-12-12 10:10:00,68.95,69.11,68.84,69.1,9800.0,54.41,54.5362,54.3232,54.5283,9800.0
2005-12-12 10:20:00,69.1,69.1,68.98,69.09,7900.0,54.5283,54.5283,54.4336,54.5204,7900.0
2005-12-12 10:30:00,69.09,69.09,68.82,68.82,5300.0,54.5204,54.5204,54.3074,54.3074,5300.0
2005-12-12 10:40:00,68.82,68.83,68.68,68.83,5500.0,54.3074,54.3153,54.1969,54.3153,5500.0
2005-12-12 10:50:00,68.86,68.98,68.76,68.87,6900.0,54.3389,54.4336,54.26,54.3468,6900.0
2005-12-12 11:00:00,68.8,68.87,68.8,68.87,1300.0,54.2916,54.3468,54.2916,54.3468,1300.0
2005-12-12 11:10:00,68.9,68.93,68.87,68.91,3700.0,54.3705,54.3942,54.3468,54.3784,3700.0
2005-12-12 11:20:00,68.89,69.04,68.88,68.94,6600.0,54.3626,54.481,54.3547,54.4021,6600.0
2005-12-12 11:30:00,68.93,69.03,68.92,69.0,4700.0,54.3942,54.4731,54.3863,54.4494,4700.0
2005-12-12 11:40:00,68.96,68.96,68.94,68.95,2800.0,54.4178,54.4178,54.4021,54.41,2800.0
2005-12-12 11:50:00,68.95,69.04,68.91,68.91,4900.0,54.41,54.481,54.3784,54.3784,4900.0
2005-12-12 12:00:00,68.91,69.02,68.76,68.77,5900.0,54.3784,54.4652,54.26,54.2679,5900.0
2005-12-12 12:10:00,68.79,68.83,68.78,68.83,2600.0,54.2837,54.3153,54.2758,54.3153,2600.0
2005-12-12 12:20:00,68.82,68.91,68.8,68.8,5500.0,54.3074,54.3784,54.2916,54.2916,5500.0
2005-12-12 12:30:00,68.81,68.81,68.64,68.65,6800.0,54.2995,54.2995,54.1653,54.1732,6800.0
2005-12-12 12:40:00,68.63,68.67,68.49,68.58,11500.0,54.1574,54.189,54.047,54.118,11500.0
2005-12-12 12:50:00,68.56,68.68,68.55,68.65,7800.0,54.1022,54.1969,54.0943,54.1732,7800.0
2005-12-12 13:00:00,68.65,68.65,68.44,68.49,5900.0,54.1732,54.1732,54.0075,54.047,5900.0
2005-12-12 13:10:00,68.53,68.64,68.53,68.64,6800.0,54.0785,54.1653,54.0785,54.1653,6800.0
2005-12-12 13:20:00,68.66,68.66,68.65,68.65,2600.0,54.1811,54.1811,54.1732,54.1732,2600.0
2005-12-12 13:30:00,68.62,68.62,68.5,68.51,9400.0,54.1495,54.1495,54.0549,54.0627,9400.0
2005-12-12 13:40:00,68.51,68.65,68.51,68.62,4800.0,54.0627,54.1732,54.0627,54.1495,4800.0
2005-12-12 13:50:00,68.62,68.85,68.59,68.85,7300.0,54.1495,54.331,54.1259,54.331,7300.0
2005-12-12 14:00:00,68.84,68.85,68.67,68.7,7700.0,54.3232,54.331,54.189,54.2127,7700.0
2005-12-12 14:10:00,68.69,68.7,68.52,68.53,5000.0,54.2048,54.2127,54.0706,54.0785,5000.0
2005-12-12 14:20:00,68.51,68.72,68.51,68.72,5400.0,54.0627,54.2285,54.0627,54.2285,5400.0
2005-12-12 14:30:00,68.72,68.8,68.62,68.8,9900.0,54.2285,54.2916,54.1495,54.2916,9900.0
2005-12-12 14:40:00,68.8,68.88,68.79,68.86,3900.0,54.2916,54.3547,54.2837,54.3389,3900.0
2005-12-12 14:50:00,68.86,68.98,68.86,68.97,6300.0,54.3389,54.4336,54.3389,54.4257,6300.0
2005-12-12 15:00:00,68.96,68.96,68.84,68.85,6700.0,54.4178,54.4178,54.3232,54.331,6700.0
2005-12-12 15:10:00,68.85,68.96,68.82,68.96,16700.0,54.331,54.4178,54.3074,54.4178,16700.0
2005-12-12 15:20:00,68.96,69.0,68.91,68.94,11200.0,54.4178,54.4494,54.3784,54.4021,11200.0
2005-12-12 15:30:00,68.92,68.96,68.84,68.85,10700.0,54.3863,54.4178,54.3232,54.331,10700.0
2005-12-12 15:40:00,68.84,68.98,68.8,68.93,11100.0,54.3232,54.4336,54.2916,54.3942,11100.0
2005-12-12 15:50:00,68.93,68.93,68.84,68.89,11100.0,54.3942,54.3942,54.3232,54.3626,11100.0
2005-12-13 09:30:00,68.69,68.85,68.65,68.81,8900.0,54.2048,54.331,54.1732,54.2995,8900.0
2005-12-13 09:40:00,68.81,68.87,68.8,68.84,6900.0,54.2995,54.3468,54.2916,54.3232,6900.0
2005-12-13 09:50:00,68.81,68.92,68.8,68.92,8600.0,54.2995,54.3863,54.2916,54.3863,8600.0
2005-12-13 10:00:00,68.92,69.08,68.91,69.02,8200.0,54.3863,54.5125,54.3784,54.4652,8200.0
2005-12-13 10:10:00,69.02,69.05,68.94,68.94,3400.0,54.4652,54.4889,54.4021,54.4021,3400.0
2005-12-13 10:20:00,69.01,69.01,68.8,68.8,3800.0,54.4573,54.4573,54.2916,54.2916,3800.0
2005-12-13 10:30:00,68.8,68.82,68.75,68.82,15300.0,54.2916,54.3074,54.2521,54.3074,15300.0
2005-12-13 10:40:00,68.8,68.92,68.8,68.9,4500.0,54.2916,54.3863,54.2916,54.3705,4500.0
2005-12-13 10:50:00,68.82,68.96,68.8,68.96,3800.0,54.3074,54.4178,54.2916,54.4178,3800.0
2005-12-13 11:00:00,68.92,68.99,68.92,68.98,7400.0,54.3863,54.4415,54.3863,54.4336,7400.0
2005-12-13 11:10:00,68.98,69.01,68.98,68.99,6300.0,54.4336,54.4573,54.4336,54.4415,6300.0
2005-12-13 11:20:00,68.99,69.04,68.99,69.04,4800.0,54.4415,54.481,54.4415,54.481,4800.0
2005-12-13 11:30:00,69.03,69.1,69.02,69.1,4300.0,54.4731,54.5283,54.4652,54.5283,4300.0
2005-12-13 11:40:00,69.09,69.14,69.03,69.03,7000.0,54.5204,54.5599,54.4731,54.4731,7000.0
2005-12-13 11:50:00,69.03,69.03,68.89,68.89,6700.0,54.4731,54.4731,54.3626,54.3626,6700.0
2005-12-13 12:00:00,68.89,69.0,68.87,68.9,9700.0,54.3626,54.4494,54.3468,54.3705,9700.0
2005-12-13 12:10:00,68.89,68.9,68.84,68.85,4800.0,54.3626,54.3705,54.3232,54.331,4800.0
2005-12-13 12:20:00,68.84,68.88,68.82,68.88,3400.0,54.3232,54.3547,54.3074,54.3547,3400.0
2005-12-13 12:30:00,68.87,68.87,68.85,68.87,2700.0,54.3468,54.3468,54.331,54.3468,2700.0
2005-12-13 12:40:00,68.88,68.9,68.88,68.89,1300.0,54.3547,54.3705,54.3547,54.3626,1300.0
2005-12-13 12:50:00,68.89,68.97,68.89,68.95,4500.0,54.3626,54.4257,54.3626,54.41,4500.0
2005-12-13 13:00:00,68.95,68.97,68.94,68.97,1700.0,54.41,54.4257,54.4021,54.4257,1700.0
2005-12-13 13:10:00,68.97,68.98,68.92,68.96,2100.0,54.4257,54.4336,54.3863,54.4178,2100.0
2005-12-13 13:20:00,68.96,68.97,68.94,68.96,900.0,54.4178,54.4257,54.4021,54.4178,900.0
2005-12-13 13:30:00,68.96,68.99,68.96,68.98,3400.0,54.4178,54.4415,54.4178,54.4336,3400.0
2005-12-13 13:40:00,68.98,68.99,68.92,68.96,6100.0,54.4336,54.4415,54.3863,54.4178,6100.0
2005-12-13 13:50:00,68.96,69.0,68.95,68.97,7300.0,54.4178,54.4494,54.41,54.4257,7300.0
2005-12-13 14:00:00,68.97,68.99,68.9,68.97,2900.0,54.4257,54.4415,54.3705,54.4257,2900.0
2005-12-13 14:10:00,69.0,69.3,69.0,69.3,14200.0,54.4494,54.6862,54.4494,54.6862,14200.0
2005-12-13 14:20:00,69.3,69.64,69.3,69.53,15100.0,54.6862,54.9545,54.6862,54.8676,15100.0
2005-12-13 14:30:00,69.6,69.61,69.33,69.45,15200.0,54.9229,54.9308,54.7098,54.8045,15200.0
2005-12-13 14:40:00,69.45,69.5,69.2,69.28,24000.0,54.8045,54.844,54.6072,54.6704,24000.0
2005-12-13 14:50:00,69.29,69.52,69.29,69.44,10900.0,54.6783,54.8598,54.6783,54.7966,10900.0
2005-12-13 15:00:00,69.39,69.4,69.1,69.17,13700.0,54.7572,54.7651,54.5283,54.5836,13700.0
2005-12-13 15:10:00,69.17,69.53,69.17,69.45,16900.0,54.5836,54.8676,54.5836,54.8045,16900.0
2005-12-13 15:20:00,69.44,69.44,69.28,69.32,11100.0,54.7966,54.7966,54.6704,54.7019,11100.0
2005-12-13 15:30:00,69.32,69.4,69.28,69.36,11400.0,54.7019,54.7651,54.6704,54.7335,11400.0
2005-12-13 15:40:00,69.36,69.49,69.29,69.33,13500.0,54.7335,54.8361,54.6783,54.7098,13500.0
2005-12-13 15:50:00,69.33,69.39,69.32,69.37,10300.0,54.7098,54.7572,54.7019,54.7414,10300.0
2005-12-14 09:30:00,70.75,73.3,70.75,73.02,103000.0,55.8304,57.8426,55.8304,57.6217,103000.0
2005-12-14 09:40:00,73.02,73.02,72.55,72.74,35900.0,57.6217,57.6217,57.2508,57.4007,35900.0
2005-12-14 09:50:00,72.72,72.98,72.69,72.83,73300.0,57.3849,57.5901,57.3613,57.4718,73300.0
2005-12-14 10:00:00,72.78,73.39,72.78,73.39,113000.0,57.4323,57.9137,57.4323,57.9137,113000.0
2005-12-14 10:10:00,73.4,73.8,73.32,73.5,128300.0,57.9216,58.2372,57.8584,58.0005,128300.0
2005-12-14 10:20:00,73.53,73.69,73.14,73.19,60000.0,58.0241,58.1504,57.7164,57.7558,60000.0
2005-12-14 10:30:00,73.19,73.55,73.08,73.42,88800.0,57.7558,58.0399,57.669,57.9373,88800.0
2005-12-14 10:40:00,73.43,73.74,73.38,73.5,53600.0,57.9452,58.1899,57.9058,58.0005,53600.0
2005-12-14 10:50:00,73.48,73.5,73.33,73.34,38000.0,57.9847,58.0005,57.8663,57.8742,38000.0
2005-12-14 11:00:00,73.3,73.35,73.14,73.3,35300.0,57.8426,57.8821,57.7164,57.8426,35300.0
2005-12-14 11:10:00,73.3,73.33,73.24,73.26,18500.0,57.8426,57.8663,57.7953,57.8111,18500.0
2005-12-14 11:20:00,73.25,73.46,73.22,73.4,28400.0,57.8032,57.9689,57.7795,57.9216,28400.0
2005-12-14 11:30:00,73.43,73.71,73.41,73.66,29600.0,57.9452,58.1662,57.9294,58.1267,29600.0
2005-12-14 11:40:00,73.71,74.06,73.71,73.97,49700.0,58.1662,58.4424,58.1662,58.3714,49700.0
2005-12-14 11:50:00,74.02,74.12,73.59,73.59,44300.0,58.4108,58.4897,58.0715,58.0715,44300.0
2005-12-14 12:00:00,73.63,73.9,73.63,73.9,24200.0,58.103,58.3161,58.103,58.3161,24200.0
2005-12-14 12:10:00,73.91,73.96,73.33,73.33,21800.0,58.324,58.3635,57.8663,57.8663,21800.0
2005-12-14 12:20:00,73.34,73.5,73.34,73.4,13000.0,57.8742,58.0005,57.8742,57.9216,13000.0
2005-12-14 12:30:00,73.4,73.46,73.36,73.46,18200.0,57.9216,57.9689,57.89,57.9689,18200.0
2005-12-14 12:40:00,73.45,73.45,73.24,73.31,18000.0,57.961,57.961,57.7953,57.8505,18000.0
2005-12-14 12:50:00,73.32,73.55,73.32,73.54,22600.0,57.8584,58.0399,57.8584,58.032,22600.0
2005-12-14 13:00:00,73.54,73.54,73.15,73.24,41300.0,58.032,58.032,57.7243,57.7953,41300.0
2005-12-14 13:10:00,73.25,73.25,72.94,73.05,25100.0,57.8032,57.8032,57.5586,57.6454,25100.0
2005-12-14 13:20:00,73.05,73.27,73.05,73.21,14400.0,57.6454,57.819,57.6454,57.7716,14400.0
2005-12-14 13:30:00,73.21,73.34,73.21,73.32,25800.0,57.7716,57.8742,57.7716,57.8584,25800.0
2005-12-14 13:40:00,73.33,73.43,73.25,73.41,24600.0,57.8663,57.9452,57.8032,57.9294,24600.0
2005-12-14 13:50:00,73.42,73.78,73.42,73.76,17400.0,57.9373,58.2214,57.9373,58.2056,17400.0
2005-12-14 14:00:00,73.76,73.82,73.69,73.74,29400.0,58.2056,58.253,58.1504,58.1899,29400.0
2005-12-14 14:10:00,73.73,73.77,73.69,73.73,29500.0,58.182,58.2135,58.1504,58.182,29500.0
2005-12-14 14:20:00,73.74,73.95,73.74,73.75,25200.0,58.1899,58.3556,58.1899,58.1977,25200.0
2005-12-14 14:30:00,73.74,73.75,73.5,73.5,32300.0,58.1899,58.1977,58.0005,58.0005,32300.0
2005-12-14 14:40:00,73.51,73.69,73.5,73.66,32600.0,58.0084,58.1504,58.0005,58.1267,32600.0
2005-12-14 14:50:00,73.67,73.73,73.65,73.73,34300.0,58.1346,58.182,58.1188,58.182,34300.0
2005-12-14 15:00:00,73.74,73.9,73.74,73.9,42400.0,58.1899,58.3161,58.1899,58.3161,42400.0
2005-12-14 15:10:00,73.91,73.98,73.88,73.98,30900.0,58.324,58.3792,58.3003,58.3792,30900.0
2005-12-14 15:20:00,73.97,73.98,73.84,73.86,54300.0,58.3714,58.3792,58.2688,58.2845,54300.0
2005-12-14 15:30:00,73.87,73.95,73.86,73.89,82200.0,58.2924,58.3556,58.2845,58.3082,82200.0
2005-12-14 15:40:00,73.9,73.9,73.67,73.7,80800.0,58.3161,58.3161,58.1346,58.1583,80800.0
2005-12-14 15:50:00,73.69,73.69,73.41,73.5,82500.0,58.1504,58.1504,57.9294,58.0005,82500.0
2005-12-15 09:30:00,73.14,73.42,73.0,73.42,31300.0,57.7164,57.9373,57.6059,57.9373,31300.0
2005-12-15 09:40:00,73.43,73.44,73.05,73.05,29200.0,57.9452,57.9531,57.6454,57.6454,29200.0
2005-12-15 09:50:00,73.05,73.08,72.75,72.75,18400.0,57.6454,57.669,57.4086,57.4086,18400.0
2005-12-15 10:00:00,72.75,72.89,72.62,72.63,42600.0,57.4086,57.5191,57.306,57.3139,42600.0
2005-12-15 10:10:00,72.6,72.72,72.53,72.72,21500.0,57.2903,57.3849,57.235,57.3849,21500.0
2005-12-15 10:20:00,72.8,72.85,72.7,72.71,22500.0,57.4481,57.4875,57.3692,57.3771,22500.0
2005-12-15 10:30:00,72.7,72.79,72.67,72.7,24800.0,57.3692,57.4402,57.3455,57.3692,24800.0
2005-12-15 10:40:00,72.7,72.85,72.68,72.84,37100.0,57.3692,57.4875,57.3534,57.4796,37100.0
2005-12-15 10:50:00,72.84,72.88,72.68,72.7,12400.0,57.4796,57.5112,57.3534,57.3692,12400.0
2005-12-15 11:00:00,72.75,72.81,72.68,72.75,12800.0,57.4086,57.456,57.3534,57.4086,12800.0
2005-12-15 11:10:00,72.75,72.8,72.75,72.8,7900.0,57.4086,57.4481,57.4086,57.4481,7900.0
2005-12-15 11:20:00,72.8,72.8,72.73,72.73,7700.0,57.4481,57.4481,57.3928,57.3928,7700.0
2005-12-15 11:30:00,72.73,72.73,72.65,72.65,24600.0,57.3928,57.3928,57.3297,57.3297,24600.0
2005-12-15 11:40:00,72.65,72.67,72.6,72.65,29300.0,57.3297,57.3455,57.2903,57.3297,29300.0
2005-12-15 11:50:00,72.64,72.64,72.34,72.53,16500.0,57.3218,57.3218,57.0851,57.235,16500.0
2005-12-15 12:00:00,72.53,72.53,72.35,72.41,10300.0,57.235,57.235,57.093,57.1403,10300.0
2005-12-15 12:10:00,72.44,72.45,72.12,72.17,16400.0,57.164,57.1719,56.9115,56.9509,16400.0
2005-12-15 12:20:00,72.17,72.2,72.12,72.2,11900.0,56.9509,56.9746,56.9115,56.9746,11900.0
2005-12-15 12:30:00,72.2,72.2,72.01,72.05,15000.0,56.9746,56.9746,56.8247,56.8562,15000.0
2005-12-15 12:40:00,72.05,72.06,72.03,72.06,11600.0,56.8562,56.8641,56.8405,56.8641,11600.0
2005-12-15 12:50:00,72.06,72.06,71.95,72.0,12800.0,56.8641,56.8641,56.7773,56.8168,12800.0
2005-12-15 13:00:00,72.0,72.07,71.98,72.04,10200.0,56.8168,56.872,56.801,56.8483,10200.0
2005-12-15 13:10:00,72.04,72.04,71.92,71.94,10600.0,56.8483,56.8483,56.7537,56.7694,10600.0
2005-12-15 13:20:00,71.94,71.94,71.79,71.79,22800.0,56.7694,56.7694,56.6511,56.6511,22800.0
2005-12-15 13:30:00,71.8,71.9,71.79,71.83,14100.0,56.659,56.7379,56.6511,56.6826,14100.0
2005-12-15 13:40:00,71.79,71.79,71.63,71.65,20000.0,56.6511,56.6511,56.5248,56.5406,20000.0
2005-12-15 13:50:00,71.65,71.86,71.63,71.67,20900.0,56.5406,56.7063,56.5248,56.5564,20900.0
2005-12-15 14:00:00,71.67,71.67,71.32,71.32,26500.0,56.5564,56.5564,56.2802,56.2802,26500.0
2005-12-15 14:10:00,71.33,71.52,71.32,71.47,83200.0,56.2881,56.438,56.2802,56.3985,83200.0
2005-12-15 14:20:00,71.47,71.48,71.32,71.33,41100.0,56.3985,56.4064,56.2802,56.2881,41100.0
2005-12-15 14:30:00,71.32,71.32,71.15,71.15,54400.0,56.2802,56.2802,56.146,56.146,54400.0
2005-12-15 14:40:00,71.16,71.31,70.9,71.07,50100.0,56.1539,56.2723,55.9487,56.0829,50100.0
2005-12-15 14:50:00,71.06,71.07,71.0,71.02,30000.0,56.075,56.0829,56.0277,56.0434,30000.0
2005-12-15 15:00:00,71.01,71.01,70.9,70.9,54600.0,56.0355,56.0355,55.9487,55.9487,54600.0
2005-12-15 15:10:00,70.91,71.05,70.88,71.05,26600.0,55.9566,56.0671,55.933,56.0671,26600.0
2005-12-15 15:20:00,71.06,71.16,71.03,71.03,40500.0,56.075,56.1539,56.0513,56.0513,40500.0
2005-12-15 15:30:00,71.03,71.08,71.0,71.01,32700.0,56.0513,56.0908,56.0277,56.0355,32700.0
2005-12-15 15:40:00,71.01,71.05,70.99,71.02,34800.0,56.0355,56.0671,56.0198,56.0434,34800.0
2005-12-15 15:50:00,71.02,71.09,71.0,71.02,55300.0,56.0434,56.0987,56.0277,56.0434,55300.0
2005-12-16 09:30:00,71.8,72.05,71.62,71.72,114600.0,56.659,56.8562,56.5169,56.5958,114600.0
2005-12-16 09:40:00,71.85,71.86,71.57,71.79,18300.0,56.6984,56.7063,56.4775,56.6511,18300.0
2005-12-16 09:50:00,71.83,71.83,71.61,71.65,20700.0,56.6826,56.6826,56.509,56.5406,20700.0
2005-12-16 10:00:00,71.66,71.68,71.25,71.25,24300.0,56.5485,56.5643,56.2249,56.2249,24300.0
2005-12-16 10:10:00,71.2,71.28,71.09,71.15,17300.0,56.1855,56.2486,56.0987,56.146,17300.0
2005-12-16 10:20:00,71.15,71.16,70.96,71.01,19200.0,56.146,56.1539,55.9961,56.0355,19200.0
2005-12-16 10:30:00,71.0,71.0,70.85,70.95,11900.0,56.0277,56.0277,55.9093,55.9882,11900.0
2005-12-16 10:40:00,70.96,70.96,70.78,70.88,44400.0,55.9961,55.9961,55.8541,55.933,44400.0
2005-12-16 10:50:00,70.9,71.12,70.86,71.08,9600.0,55.9487,56.1224,55.9172,56.0908,9600.0
2005-12-16 11:00:00,71.08,71.23,71.0,71.0,21200.0,56.0908,56.2092,56.0277,56.0277,21200.0
2005-12-16 11:10:00,70.99,71.02,70.96,71.02,7900.0,56.0198,56.0434,55.9961,56.0434,7900.0
2005-12-16 11:20:00,71.01,71.02,70.92,70.93,6300.0,56.0355,56.0434,55.9645,55.9724,6300.0
2005-12-16 11:30:00,70.92,70.93,70.75,70.82,11200.0,55.9645,55.9724,55.8304,55.8856,11200.0
2005-12-16 11:40:00,70.82,70.82,70.64,70.64,9400.0,55.8856,55.8856,55.7436,55.7436,9400.0
2005-12-16 11:50:00,70.63,70.71,70.61,70.7,7800.0,55.7357,55.7988,55.7199,55.7909,7800.0
2005-12-16 12:00:00,70.71,70.89,70.71,70.89,8100.0,55.7988,55.9409,55.7988,55.9409,8100.0
2005-12-16 12:10:00,70.89,70.94,70.86,70.86,5200.0,55.9409,55.9803,55.9172,55.9172,5200.0
2005-12-16 12:20:00,70.85,70.85,70.76,70.83,23900.0,55.9093,55.9093,55.8383,55.8935,23900.0
2005-12-16 12:30:00,70.8,70.8,70.74,70.74,4100.0,55.8698,55.8698,55.8225,55.8225,4100.0
2005-12-16 12:40:00,70.75,70.79,70.75,70.79,5400.0,55.8304,55.8619,55.8304,55.8619,5400.0
2005-12-16 12:50:00,70.79,70.84,70.75,70.75,5800.0,55.8619,55.9014,55.8304,55.8304,5800.0
2005-12-16 13:00:00,70.73,70.75,70.7,70.72,4300.0,55.8146,55.8304,55.7909,55.8067,4300.0
2005-12-16 13:10:00,70.71,70.75,70.66,70.71,4500.0,55.7988,55.8304,55.7594,55.7988,4500.0
2005-12-16 13:20:00,70.67,70.79,70.67,70.76,30000.0,55.7672,55.8619,55.7672,55.8383,30000.0
2005-12-16 13:30:00,70.75,70.8,70.75,70.79,5700.0,55.8304,55.8698,55.8304,55.8619,5700.0
2005-12-16 13:40:00,70.76,70.77,70.74,70.77,4300.0,55.8383,55.8462,55.8225,55.8462,4300.0
2005-12-16 13:50:00,70.76,70.78,70.69,70.74,6700.0,55.8383,55.8541,55.783,55.8225,6700.0
2005-12-16 14:00:00,70.73,70.86,70.7,70.86,8400.0,55.8146,55.9172,55.7909,55.9172,8400.0
2005-12-16 14:10:00,70.85,70.88,70.76,70.77,18900.0,55.9093,55.933,55.8383,55.8462,18900.0
2005-12-16 14:20:00,70.75,70.9,70.74,70.79,12100.0,55.8304,55.9487,55.8225,55.8619,12100.0
2005-12-16 14:30:00,70.79,70.81,70.67,70.69,9600.0,55.8619,55.8777,55.7672,55.783,9600.0
2005-12-16 14:40:00,70.69,70.69,70.53,70.57,9700.0,55.783,55.783,55.6568,55.6883,9700.0
2005-12-16 14:50:00,70.57,70.69,70.5,70.61,26200.0,55.6883,55.783,55.6331,55.7199,26200.0
2005-12-16 15:00:00,70.59,70.61,70.39,70.49,20200.0,55.7041,55.7199,55.5463,55.6252,20200.0
2005-12-16 15:10:00,70.49,70.49,70.39,70.4,21700.0,55.6252,55.6252,55.5463,55.5542,21700.0
2005-12-16 15:20:00,70.4,70.4,70.34,70.35,21700.0,55.5542,55.5542,55.5068,55.5147,21700.0
2005-12-16 15:30:00,70.35,70.41,70.35,70.39,16300.0,55.5147,55.5621,55.5147,55.5463,16300.0
2005-12-16 15:40:00,70.39,70.39,70.33,70.33,13700.0,55.5463,55.5463,55.4989,55.4989,13700.0
2005-12-16 15:50:00,70.32,70.37,70.28,70.37,32800.0,55.4911,55.5305,55.4595,55.5305,32800.0
2005-12-19 09:30:00,70.0,70.33,69.93,70.13,23000.0,55.2385,55.4989,55.1833,55.3411,23000.0
2005-12-19 09:40:00,70.22,70.22,69.78,69.85,16200.0,55.4121,55.4121,55.0649,55.1202,16200.0
2005-12-19 09:50:00,69.86,69.9,69.75,69.77,20500.0,55.1281,55.1596,55.0413,55.057,20500.0
2005-12-19 10:00:00,69.75,69.88,69.74,69.77,16100.0,55.0413,55.1438,55.0334,55.057,16100.0
2005-12-19 10:10:00,69.75,69.84,69.56,69.6,10900.0,55.0413,55.1123,54.8913,54.9229,10900.0
2005-12-19 10:20:00,69.6,69.6,69.4,69.6,15400.0,54.9229,54.9229,54.7651,54.9229,15400.0
2005-12-19 10:30:00,69.61,69.71,69.51,69.51,15100.0,54.9308,55.0097,54.8519,54.8519,15100.0
2005-12-19 10:40:00,69.5,69.65,69.5,69.61,12000.0,54.844,54.9623,54.844,54.9308,12000.0
2005-12-19 10:50:00,69.61,69.66,69.56,69.63,10300.0,54.9308,54.9702,54.8913,54.9466,10300.0
2005-12-19 11:00:00,69.64,69.64,69.55,69.6,11700.0,54.9545,54.9545,54.8834,54.9229,11700.0
2005-12-19 11:10:00,69.6,69.66,69.55,69.66,26400.0,54.9229,54.9702,54.8834,54.9702,26400.0
2005-12-19 11:20:00,69.68,69.72,69.6,69.71,11300.0,54.986,55.0176,54.9229,55.0097,11300.0
2005-12-19 11:30:00,69.66,69.69,69.62,69.62,15400.0,54.9702,54.9939,54.9387,54.9387,15400.0
2005-12-19 11:40:00,69.63,69.7,69.62,69.68,9700.0,54.9466,55.0018,54.9387,54.986,9700.0
2005-12-19 11:50:00,69.67,69.68,69.64,69.65,11300.0,54.9781,54.986,54.9545,54.9623,11300.0
2005-12-19 12:00:00,69.65,69.73,69.63,69.64,25200.0,54.9623,55.0255,54.9466,54.9545,25200.0
2005-12-19 12:10:00,69.65,69.66,69.61,69.61,13000.0,54.9623,54.9702,54.9308,54.9308,13000.0
2005-12-19 12:20:00,69.61,69.61,69.47,69.47,3600.0,54.9308,54.9308,54.8203,54.8203,3600.0
2005-12-19 12:30:00,69.43,69.43,69.37,69.4,7900.0,54.7887,54.7887,54.7414,54.7651,7900.0
2005-12-19 12:40:00,69.4,69.46,69.4,69.46,5000.0,54.7651,54.8124,54.7651,54.8124,5000.0
2005-12-19 12:50:00,69.45,69.47,69.42,69.43,3000.0,54.8045,54.8203,54.7808,54.7887,3000.0
2005-12-19 13:00:00,69.42,69.45,69.35,69.42,17800.0,54.7808,54.8045,54.7256,54.7808,17800.0
2005-12-19 13:10:00,69.42,69.43,69.29,69.32,8100.0,54.7808,54.7887,54.6783,54.7019,8100.0
2005-12-19 13:20:00,69.35,69.43,69.34,69.4,9700.0,54.7256,54.7887,54.7177,54.7651,9700.0
2005-12-19 13:30:00,69.42,69.42,69.34,69.38,9400.0,54.7808,54.7808,54.7177,54.7493,9400.0
2005-12-19 13:40:00,69.38,69.43,69.34,69.41,11200.0,54.7493,54.7887,54.7177,54.773,11200.0
2005-12-19 13:50:00,69.41,69.49,69.34,69.34,3800.0,54.773,54.8361,54.7177,54.7177,3800.0
2005-12-19 14:00:00,69.28,69.28,69.02,69.03,27000.0,54.6704,54.6704,54.4652,54.4731,27000.0
2005-12-19 14:10:00,69.03,69.19,69.03,69.19,13500.0,54.4731,54.5993,54.4731,54.5993,13500.0
2005-12-19 14:20:00,69.19,69.26,69.14,69.14,11300.0,54.5993,54.6546,54.5599,54.5599,11300.0
2005-12-19 14:30:00,69.16,69.18,69.03,69.16,17100.0,54.5757,54.5915,54.4731,54.5757,17100.0
2005-12-19 14:40:00,69.11,69.11,69.0,69.0,7000.0,54.5362,54.5362,54.4494,54.4494,7000.0
2005-12-19 14:50:00,69.0,69.01,68.95,68.98,16600.0,54.4494,54.4573,54.41,54.4336,16600.0
2005-12-19 15:00:00,68.95,69.05,68.95,68.95,10700.0,54.41,54.4889,54.41,54.41,10700.0
2005-12-19 15:10:00,68.93,69.02,68.88,69.0,23700.0,54.3942,54.4652,54.3547,54.4494,23700.0
2005-12-19 15:20:00,69.01,69.02,68.96,68.98,17800.0,54.4573,54.4652,54.4178,54.4336,17800.0
2005-12-19 15:30:00,68.98,68.99,68.81,68.83,21300.0,54.4336,54.4415,54.2995,54.3153,21300.0
2005-12-19 15:40:00,68.83,68.86,68.75,68.75,12900.0,54.3153,54.3389,54.2521,54.2521,12900.0
2005-12-19 15:50:00,68.75,68.86,68.73,68.85,32500.0,54.2521,54.3389,54.2364,54.331,32500.0
2005-12-20 09:30:00,68.98,69.34,68.95,68.96,9300.0,54.4336,54.7177,54.41,54.4178,9300.0
2005-12-20 09:40:00,68.96,69.23,68.92,68.92,6600.0,54.4178,54.6309,54.3863,54.3863,6600.0
2005-12-20 09:50:00,68.92,68.96,68.8,68.9,4100.0,54.3863,54.4178,54.2916,54.3705,4100.0
2005-12-20 10:00:00,68.95,68.98,68.75,68.79,3700.0,54.41,54.4336,54.2521,54.2837,3700.0
2005-12-20 10:10:00,68.8,68.8,68.57,68.58,7600.0,54.2916,54.2916,54.1101,54.118,7600.0
2005-12-20 10:20:00,68.58,68.65,68.53,68.65,3500.0,54.118,54.1732,54.0785,54.1732,3500.0
2005-12-20 10:30:00,68.63,68.8,68.63,68.8,7300.0,54.1574,54.2916,54.1574,54.2916,7300.0
2005-12-20 10:40:00,68.8,68.85,68.77,68.79,3700.0,54.2916,54.331,54.2679,54.2837,3700.0
2005-12-20 10:50:00,68.82,68.97,68.82,68.9,10500.0,54.3074,54.4257,54.3074,54.3705,10500.0
2005-12-20 11:00:00,68.9,68.9,68.74,68.76,5300.0,54.3705,54.3705,54.2442,54.26,5300.0
2005-12-20 11:10:00,68.71,68.71,68.55,68.55,13000.0,54.2206,54.2206,54.0943,54.0943,13000.0
2005-12-20 11:20:00,68.54,68.7,68.54,68.7,7000.0,54.0864,54.2127,54.0864,54.2127,7000.0
2005-12-20 11:30:00,68.73,68.85,68.73,68.85,8100.0,54.2364,54.331,54.2364,54.331,8100.0
2005-12-20 11:40:00,68.89,68.98,68.89,68.94,6400.0,54.3626,54.4336,54.3626,54.4021,6400.0
2005-12-20 11:50:00,68.94,68.94,68.77,68.77,6800.0,54.4021,54.4021,54.2679,54.2679,6800.0
2005-12-20 12:00:00,68.76,68.81,68.7,68.74,6800.0,54.26,54.2995,54.2127,54.2442,6800.0
2005-12-20 12:10:00,68.78,68.81,68.78,68.81,6300.0,54.2758,54.2995,54.2758,54.2995,6300.0
2005-12-20 12:20:00,68.8,69.26,68.8,69.24,17300.0,54.2916,54.6546,54.2916,54.6388,17300.0
2005-12-20 12:30:00,69.24,69.24,69.09,69.14,19900.0,54.6388,54.6388,54.5204,54.5599,19900.0
2005-12-20 12:40:00,69.12,69.12,69.05,69.05,24700.0,54.5441,54.5441,54.4889,54.4889,24700.0
2005-12-20 12:50:00,69.02,69.1,69.0,69.1,17600.0,54.4652,54.5283,54.4494,54.5283,17600.0
2005-12-20 13:00:00,69.1,69.1,69.08,69.08,14200.0,54.5283,54.5283,54.5125,54.5125,14200.0
2005-12-20 13:10:00,69.07,69.09,69.05,69.08,3800.0,54.5047,54.5204,54.4889,54.5125,3800.0
2005-12-20 13:20:00,69.09,69.09,69.01,69.06,5400.0,54.5204,54.5204,54.4573,54.4968,5400.0
2005-12-20 13:30:00,69.07,69.09,69.04,69.04,4100.0,54.5047,54.5204,54.481,54.481,4100.0
2005-12-20 13:40:00,69.03,69.03,68.88,68.95,10100.0,54.4731,54.4731,54.3547,54.41,10100.0
2005-12-20 13:50:00,68.95,68.99,68.92,68.96,9700.0,54.41,54.4415,54.3863,54.4178,9700.0
2005-12-20 14:00:00,68.98,68.98,68.86,68.91,9500.0,54.4336,54.4336,54.3389,54.3784,9500.0
2005-12-20 14:10:00,68.92,68.96,68.77,68.8,11900.0,54.3863,54.4178,54.2679,54.2916,11900.0
2005-12-20 14:20:00,68.79,68.8,68.75,68.75,8300.0,54.2837,54.2916,54.2521,54.2521,8300.0
2005-12-20 14:30:00,68.75,68.87,68.75,68.84,11900.0,54.2521,54.3468,54.2521,54.3232,11900.0
2005-12-20 14:40:00,68.84,68.88,68.78,68.8,7200.0,54.3232,54.3547,54.2758,54.2916,7200.0
2005-12-20 14:50:00,68.8,68.86,68.68,68.73,14300.0,54.2916,54.3389,54.1969,54.2364,14300.0
2005-12-20 15:00:00,68.74,68.75,68.46,68.46,8200.0,54.2442,54.2521,54.0233,54.0233,8200.0
2005-12-20 15:10:00,68.44,68.55,68.38,68.39,18200.0,54.0075,54.0943,53.9602,53.968,18200.0
2005-12-20 15:20:00,68.39,68.44,68.34,68.37,26200.0,53.968,54.0075,53.9286,53.9523,26200.0
2005-12-20 15:30:00,68.36,68.58,68.36,68.58,18300.0,53.9444,54.118,53.9444,54.118,18300.0
2005-12-20 15:40:00,68.58,68.62,68.53,68.58,14000.0,54.118,54.1495,54.0785,54.118,14000.0
2005-12-20 15:50:00,68.59,68.6,68.53,68.59,19200.0,54.1259,54.1338,54.0785,54.1259,19200.0
2005-12-21 09:30:00,69.15,69.59,69.05,69.05,16500.0,54.5678,54.915,54.4889,54.4889,16500.0
2005-12-21 09:40:00,69.06,69.35,69.06,69.25,8800.0,54.4968,54.7256,54.4968,54.6467,8800.0
2005-12-21 09:50:00,69.24,69.24,69.11,69.23,10000.0,54.6388,54.6388,54.5362,54.6309,10000.0
2005-12-21 10:00:00,69.11,69.17,69.04,69.06,9600.0,54.5362,54.5836,54.481,54.4968,9600.0
2005-12-21 10:10:00,69.05,69.27,69.04,69.26,6200.0,54.4889,54.6625,54.481,54.6546,6200.0
2005-12-21 10:20:00,69.28,69.45,69.28,69.45,3400.0,54.6704,54.8045,54.6704,54.8045,3400.0
2005-12-21 10:30:00,69.45,69.7,69.45,69.66,6800.0,54.8045,55.0018,54.8045,54.9702,6800.0
2005-12-21 10:40:00,69.67,69.75,69.54,69.67,12300.0,54.9781,55.0413,54.8755,54.9781,12300.0
2005-12-21 10:50:00,69.67,69.91,69.66,69.88,6600.0,54.9781,55.1675,54.9702,55.1438,6600.0
2005-12-21 11:00:00,69.88,69.94,69.84,69.94,5900.0,55.1438,55.1912,55.1123,55.1912,5900.0
2005-12-21 11:10:00,69.95,69.95,69.69,69.7,6600.0,55.1991,55.1991,54.9939,55.0018,6600.0
2005-12-21 11:20:00,69.68,69.68,69.62,69.67,2900.0,54.986,54.986,54.9387,54.9781,2900.0
2005-12-21 11:30:00,69.68,69.72,69.56,69.56,3200.0,54.986,55.0176,54.8913,54.8913,3200.0
2005-12-21 11:40:00,69.56,69.63,69.54,69.61,3000.0,54.8913,54.9466,54.8755,54.9308,3000.0
2005-12-21 11:50:00,69.63,69.64,69.6,69.6,3100.0,54.9466,54.9545,54.9229,54.9229,3100.0
2005-12-21 12:00:00,69.58,69.73,69.52,69.7,4800.0,54.9071,55.0255,54.8598,55.0018,4800.0
2005-12-21 12:10:00,69.69,69.79,69.68,69.75,2200.0,54.9939,55.0728,54.986,55.0413,2200.0
2005-12-21 12:20:00,69.75,69.79,69.73,69.75,2600.0,55.0413,55.0728,55.0255,55.0413,2600.0
2005-12-21 12:30:00,69.77,69.82,69.76,69.82,4600.0,55.057,55.0965,55.0491,55.0965,4600.0
2005-12-21 12:40:00,69.85,69.93,69.79,69.79,10500.0,55.1202,55.1833,55.0728,55.0728,10500.0
2005-12-21 12:50:00,69.81,69.81,69.69,69.7,5600.0,55.0886,55.0886,54.9939,55.0018,5600.0
2005-12-21 13:00:00,69.74,69.87,69.74,69.76,6200.0,55.0334,55.136,55.0334,55.0491,6200.0
2005-12-21 13:10:00,69.72,69.8,69.67,69.78,4100.0,55.0176,55.0807,54.9781,55.0649,4100.0
2005-12-21 13:20:00,69.8,69.94,69.69,69.88,10500.0,55.0807,55.1912,54.9939,55.1438,10500.0
2005-12-21 13:30:00,69.89,69.89,69.67,69.83,9900.0,55.1517,55.1517,54.9781,55.1044,9900.0
2005-12-21 13:40:00,69.83,69.9,69.78,69.86,5000.0,55.1044,55.1596,55.0649,55.1281,5000.0
2005-12-21 13:50:00,69.86,69.9,69.77,69.79,12900.0,55.1281,55.1596,55.057,55.0728,12900.0
2005-12-21 14:00:00,69.79,69.86,69.73,69.86,8500.0,55.0728,55.1281,55.0255,55.1281,8500.0
2005-12-21 14:10:00,69.85,70.03,69.82,70.03,14300.0,55.1202,55.2622,55.0965,55.2622,14300.0
2005-12-21 14:20:00,70.0,70.09,70.0,70.05,12000.0,55.2385,55.3096,55.2385,55.278,12000.0
2005-12-21 14:30:00,70.05,70.09,69.99,70.08,15700.0,55.278,55.3096,55.2306,55.3017,15700.0
2005-12-21 14:40:00,70.07,70.08,69.98,70.02,13800.0,55.2938,55.3017,55.2228,55.2543,13800.0
2005-12-21 14:50:00,70.02,70.02,69.86,69.9,23000.0,55.2543,55.2543,55.1281,55.1596,23000.0
2005-12-21 15:00:00,69.91,69.92,69.76,69.76,12900.0,55.1675,55.1754,55.0491,55.0491,12900.0
2005-12-21 15:10:00,69.76,69.77,69.64,69.64,15700.0,55.0491,55.057,54.9545,54.9545,15700.0
2005-12-21 15:20:00,69.63,69.64,69.54,69.54,17500.0,54.9466,54.9545,54.8755,54.8755,17500.0
2005-12-21 15:30:00,69.57,69.59,69.5,69.55,19200.0,54.8992,54.915,54.844,54.8834,19200.0
2005-12-21 15:40:00,69.52,69.79,69.52,69.73,23400.0,54.8598,55.0728,54.8598,55.0255,23400.0
2005-12-21 15:50:00,69.73,69.74,69.57,69.66,17100.0,55.0255,55.0334,54.8992,54.9702,17100.0
2005-12-22 09:30:00,69.85,69.94,69.76,69.89,15900.0,55.1202,55.1912,55.0491,55.1517,15900.0
2005-12-22 09:40:00,69.89,70.01,69.88,69.96,10500.0,55.1517,55.2464,55.1438,55.207,10500.0
2005-12-22 09:50:00,69.98,69.98,69.75,69.78,11300.0,55.2228,55.2228,55.0413,55.0649,11300.0
2005-12-22 10:00:00,69.78,69.82,69.69,69.69,8700.0,55.0649,55.0965,54.9939,54.9939,8700.0
2005-12-22 10:10:00,69.7,69.7,69.4,69.5,7600.0,55.0018,55.0018,54.7651,54.844,7600.0
2005-12-22 10:20:00,69.39,69.62,69.39,69.61,6400.0,54.7572,54.9387,54.7572,54.9308,6400.0
2005-12-22 10:30:00,69.62,69.62,69.54,69.61,6900.0,54.9387,54.9387,54.8755,54.9308,6900.0
2005-12-22 10:40:00,69.56,69.65,69.56,69.65,5400.0,54.8913,54.9623,54.8913,54.9623,5400.0
2005-12-22 10:50:00,69.61,69.97,69.61,69.9,9000.0,54.9308,55.2149,54.9308,55.1596,9000.0
2005-12-22 11:00:00,69.91,69.92,69.8,69.91,6500.0,55.1675,55.1754,55.0807,55.1675,6500.0
2005-12-22 11:10:00,69.93,70.03,69.93,69.93,4300.0,55.1833,55.2622,55.1833,55.1833,4300.0
2005-12-22 11:20:00,69.93,69.93,69.78,69.84,5200.0,55.1833,55.1833,55.0649,55.1123,5200.0
2005-12-22 11:30:00,69.83,69.83,69.69,69.72,3800.0,55.1044,55.1044,54.9939,55.0176,3800.0
2005-12-22 11:40:00,69.72,69.88,69.71,69.87,4900.0,55.0176,55.1438,55.0097,55.136,4900.0
2005-12-22 11:50:00,69.86,69.99,69.86,69.92,5600.0,55.1281,55.2306,55.1281,55.1754,5600.0
2005-12-22 12:00:00,69.93,69.93,69.81,69.87,4300.0,55.1833,55.1833,55.0886,55.136,4300.0
2005-12-22 12:10:00,69.82,69.91,69.82,69.83,2500.0,55.0965,55.1675,55.0965,55.1044,2500.0
2005-12-22 12:20:00,69.83,69.85,69.78,69.8,3200.0,55.1044,55.1202,55.0649,55.0807,3200.0
2005-12-22 12:30:00,69.82,69.82,69.68,69.69,5300.0,55.0965,55.0965,54.986,54.9939,5300.0
2005-12-22 12:40:00,69.69,69.73,69.64,69.72,3200.0,54.9939,55.0255,54.9545,55.0176,3200.0
2005-12-22 12:50:00,69.7,69.88,69.7,69.84,5400.0,55.0018,55.1438,55.0018,55.1123,5400.0
2005-12-22 13:00:00,69.84,69.91,69.7,69.7,10700.0,55.1123,55.1675,55.0018,55.0018,10700.0
2005-12-22 13:10:00,69.71,69.76,69.63,69.67,5600.0,55.0097,55.0491,54.9466,54.9781,5600.0
2005-12-22 13:20:00,69.68,69.69,69.61,69.65,4000.0,54.986,54.9939,54.9308,54.9623,4000.0
2005-12-22 13:30:00,69.65,69.77,69.65,69.72,3500.0,54.9623,55.057,54.9623,55.0176,3500.0
2005-12-22 13:40:00,69.73,69.76,69.68,69.69,5100.0,55.0255,55.0491,54.986,54.9939,5100.0
2005-12-22 13:50:00,69.72,69.85,69.7,69.7,7300.0,55.0176,55.1202,55.0018,55.0018,7300.0
2005-12-22 14:00:00,69.71,69.8,69.66,69.8,7100.0,55.0097,55.0807,54.9702,55.0807,7100.0
2005-12-22 14:10:00,69.8,69.84,69.79,69.79,9000.0,55.0807,55.1123,55.0728,55.0728,9000.0
2005-12-22 14:20:00,69.79,69.83,69.78,69.8,5500.0,55.0728,55.1044,55.0649,55.0807,5500.0
2005-12-22 14:30:00,69.81,69.85,69.75,69.76,7000.0,55.0886,55.1202,55.0413,55.0491,7000.0
2005-12-22 14:40:00,69.76,69.85,69.76,69.85,5000.0,55.0491,55.1202,55.0491,55.1202,5000.0
2005-12-22 14:50:00,69.85,69.89,69.79,69.87,7700.0,55.1202,55.1517,55.0728,55.136,7700.0
2005-12-22 15:00:00,69.88,69.89,69.74,69.78,5300.0,55.1438,55.1517,55.0334,55.0649,5300.0
2005-12-22 15:10:00,69.78,69.82,69.74,69.74,5400.0,55.0649,55.0965,55.0334,55.0334,5400.0
2005-12-22 15:20:00,69.74,69.78,69.68,69.71,10100.0,55.0334,55.0649,54.986,55.0097,10100.0
2005-12-22 15:30:00,69.7,69.8,69.68,69.79,21200.0,55.0018,55.0807,54.986,55.0728,21200.0
2005-12-22 15:40:00,69.78,69.8,69.75,69.76,11800.0,55.0649,55.0807,55.0413,55.0491,11800.0
2005-12-22 15:50:00,69.74,69.75,69.62,69.75,20200.0,55.0334,55.0413,54.9387,55.0413,20200.0
2005-12-23 09:30:00,69.85,69.98,69.7,69.98,11400.0,55.1202,55.2228,55.0018,55.2228,11400.0
2005-12-23 09:40:00,69.98,70.23,69.91,69.91,5900.0,55.2228,55.42,55.1675,55.1675,5900.0
2005-12-23 09:50:00,69.93,70.25,69.92,70.21,5100.0,55.1833,55.4358,55.1754,55.4043,5100.0
2005-12-23 10:00:00,70.23,70.23,69.56,69.56,10600.0,55.42,55.42,54.8913,54.8913,10600.0
2005-12-23 10:10:00,69.5,69.67,69.5,69.57,14700.0,54.844,54.9781,54.844,54.8992,14700.0
2005-12-23 10:20:00,69.54,69.54,69.4,69.48,6100.0,54.8755,54.8755,54.7651,54.8282,6100.0
2005-12-23 10:30:00,69.49,69.57,69.48,69.55,8600.0,54.8361,54.8992,54.8282,54.8834,8600.0
2005-12-23 10:40:00,69.55,69.65,69.55,69.61,8400.0,54.8834,54.9623,54.8834,54.9308,8400.0
2005-12-23 10:50:00,69.61,69.65,69.61,69.63,4100.0,54.9308,54.9623,54.9308,54.9466,4100.0
2005-12-23 11:00:00,69.62,69.69,69.62,69.69,2400.0,54.9387,54.9939,54.9387,54.9939,2400.0
2005-12-23 11:10:00,69.69,69.69,69.52,69.56,3400.0,54.9939,54.9939,54.8598,54.8913,3400.0
2005-12-23 11:20:00,69.56,69.61,69.56,69.59,2700.0,54.8913,54.9308,54.8913,54.915,2700.0
2005-12-23 11:30:00,69.58,69.58,69.5,69.55,1000.0,54.9071,54.9071,54.844,54.8834,1000.0
2005-12-23 11:40:00,69.54,69.54,69.38,69.41,3600.0,54.8755,54.8755,54.7493,54.773,3600.0
2005-12-23 11:50:00,69.4,69.43,69.34,69.34,3000.0,54.7651,54.7887,54.7177,54.7177,3000.0
2005-12-23 12:00:00,69.34,69.38,69.31,69.35,3700.0,54.7177,54.7493,54.694,54.7256,3700.0
2005-12-23 12:10:00,69.36,69.46,69.36,69.45,700.0,54.7335,54.8124,54.7335,54.8045,700.0
2005-12-23 12:20:00,69.44,69.44,69.35,69.36,3000.0,54.7966,54.7966,54.7256,54.7335,3000.0
2005-12-23 12:30:00,69.37,69.43,69.36,69.43,2700.0,54.7414,54.7887,54.7335,54.7887,2700.0
2005-12-23 12:40:00,69.43,69.46,69.43,69.44,4200.0,54.7887,54.8124,54.7887,54.7966,4200.0
2005-12-23 12:50:00,69.44,69.55,69.44,69.47,3600.0,54.7966,54.8834,54.7966,54.8203,3600.0
2005-12-23 13:00:00,69.51,69.55,69.51,69.53,2600.0,54.8519,54.8834,54.8519,54.8676,2600.0
2005-12-23 13:10:00,69.52,69.57,69.52,69.54,3000.0,54.8598,54.8992,54.8598,54.8755,3000.0
2005-12-23 13:20:00,69.56,69.56,69.54,69.55,3200.0,54.8913,54.8913,54.8755,54.8834,3200.0
2005-12-23 13:30:00,69.56,69.59,69.53,69.56,2800.0,54.8913,54.915,54.8676,54.8913,2800.0
2005-12-23 13:40:00,69.54,69.58,69.54,69.55,3900.0,54.8755,54.9071,54.8755,54.8834,3900.0
2005-12-23 13:50:00,69.55,69.57,69.53,69.57,5600.0,54.8834,54.8992,54.8676,54.8992,5600.0
2005-12-23 14:00:00,69.57,69.59,69.55,69.55,2500.0,54.8992,54.915,54.8834,54.8834,2500.0
2005-12-23 14:10:00,69.56,69.59,69.54,69.57,5000.0,54.8913,54.915,54.8755,54.8992,5000.0
2005-12-23 14:20:00,69.58,69.61,69.56,69.61,3100.0,54.9071,54.9308,54.8913,54.9308,3100.0
2005-12-23 14:30:00,69.62,69.62,69.51,69.52,4500.0,54.9387,54.9387,54.8519,54.8598,4500.0
2005-12-23 14:40:00,69.52,69.54,69.49,69.52,2200.0,54.8598,54.8755,54.8361,54.8598,2200.0
2005-12-23 14:50:00,69.52,69.53,69.49,69.49,4100.0,54.8598,54.8676,54.8361,54.8361,4100.0
2005-12-23 15:00:00,69.47,69.56,69.46,69.56,9900.0,54.8203,54.8913,54.8124,54.8913,9900.0
2005-12-23 15:10:00,69.53,69.53,69.5,69.52,1900.0,54.8676,54.8676,54.844,54.8598,1900.0
2005-12-23 15:20:00,69.52,69.52,69.45,69.45,6600.0,54.8598,54.8598,54.8045,54.8045,6600.0
2005-12-23 15:30:00,69.39,69.51,69.39,69.51,3700.0,54.7572,54.8519,54.7572,54.8519,3700.0
2005-12-23 15:40:00,69.51,69.55,69.5,69.52,6000.0,54.8519,54.8834,54.844,54.8598,6000.0
2005-12-23 15:50:00,69.52,69.55,69.51,69.52,28500.0,54.8598,54.8834,54.8519,54.8598,28500.0
2005-12-27 09:30:00,69.75,69.99,69.75,69.75,9000.0,55.0413,55.2306,55.0413,55.0413,9000.0
2005-12-27 09:40:00,69.75,69.89,69.66,69.77,5100.0,55.0413,55.1517,54.9702,55.057,5100.0
2005-12-27 09:50:00,69.78,69.99,69.78,69.97,4000.0,55.0649,55.2306,55.0649,55.2149,4000.0
2005-12-27 10:00:00,70.0,70.09,70.0,70.02,35600.0,55.2385,55.3096,55.2385,55.2543,35600.0
2005-12-27 10:10:00,70.01,70.31,70.01,70.15,9100.0,55.2464,55.4832,55.2464,55.3569,9100.0
2005-12-27 10:20:00,70.23,70.23,70.14,70.21,2900.0,55.42,55.42,55.349,55.4043,2900.0
2005-12-27 10:30:00,70.17,70.17,69.99,70.01,4100.0,55.3727,55.3727,55.2306,55.2464,4100.0
2005-12-27 10:40:00,70.01,70.01,69.87,69.87,28000.0,55.2464,55.2464,55.136,55.136,28000.0
2005-12-27 10:50:00,69.87,69.94,69.87,69.91,6500.0,55.136,55.1912,55.136,55.1675,6500.0
2005-12-27 11:00:00,69.91,69.92,69.85,69.92,4500.0,55.1675,55.1754,55.1202,55.1754,4500.0
2005-12-27 11:10:00,69.91,69.97,69.87,69.9,5300.0,55.1675,55.2149,55.136,55.1596,5300.0
2005-12-27 11:20:00,69.92,69.98,69.89,69.95,6700.0,55.1754,55.2228,55.1517,55.1991,6700.0
2005-12-27 11:30:00,69.92,69.93,69.83,69.85,6600.0,55.1754,55.1833,55.1044,55.1202,6600.0
2005-12-27 11:40:00,69.86,69.98,69.85,69.96,4600.0,55.1281,55.2228,55.1202,55.207,4600.0
2005-12-27 11:50:00,69.93,69.93,69.68,69.68,8100.0,55.1833,55.1833,54.986,54.986,8100.0
2005-12-27 12:00:00,69.65,69.65,69.56,69.57,5000.0,54.9623,54.9623,54.8913,54.8992,5000.0
2005-12-27 12:10:00,69.56,69.56,69.55,69.55,3700.0,54.8913,54.8913,54.8834,54.8834,3700.0
2005-12-27 12:20:00,69.56,69.65,69.56,69.64,2500.0,54.8913,54.9623,54.8913,54.9545,2500.0
2005-12-27 12:30:00,69.67,69.67,69.58,69.62,4100.0,54.9781,54.9781,54.9071,54.9387,4100.0
2005-12-27 12:40:00,69.61,69.61,69.55,69.57,2200.0,54.9308,54.9308,54.8834,54.8992,2200.0
2005-12-27 12:50:00,69.58,69.59,69.52,69.52,1800.0,54.9071,54.915,54.8598,54.8598,1800.0
2005-12-27 13:00:00,69.53,69.55,69.52,69.53,2000.0,54.8676,54.8834,54.8598,54.8676,2000.0
2005-12-27 13:10:00,69.52,69.52,69.5,69.5,2500.0,54.8598,54.8598,54.844,54.844,2500.0
2005-12-27 13:20:00,69.5,69.5,69.43,69.45,6500.0,54.844,54.844,54.7887,54.8045,6500.0
2005-12-27 13:30:00,69.44,69.51,69.44,69.51,7000.0,54.7966,54.8519,54.7966,54.8519,7000.0
2005-12-27 13:40:00,69.5,69.52,69.41,69.46,5000.0,54.844,54.8598,54.773,54.8124,5000.0
2005-12-27 13:50:00,69.44,69.44,69.4,69.43,6400.0,54.7966,54.7966,54.7651,54.7887,6400.0
2005-12-27 14:00:00,69.45,69.45,69.37,69.37,8200.0,54.8045,54.8045,54.7414,54.7414,8200.0
2005-12-27 14:10:00,69.36,69.36,69.31,69.32,4200.0,54.7335,54.7335,54.694,54.7019,4200.0
2005-12-27 14:20:00,69.32,69.36,69.31,69.36,5600.0,54.7019,54.7335,54.694,54.7335,5600.0
2005-12-27 14:30:00,69.35,69.49,69.35,69.49,6700.0,54.7256,54.8361,54.7256,54.8361,6700.0
2005-12-27 14:40:00,69.49,69.53,69.47,69.48,6800.0,54.8361,54.8676,54.8203,54.8282,6800.0
2005-12-27 14:50:00,69.48,69.48,69.38,69.4,5000.0,54.8282,54.8282,54.7493,54.7651,5000.0
2005-12-27 15:00:00,69.4,69.4,69.18,69.26,10400.0,54.7651,54.7651,54.5915,54.6546,10400.0
2005-12-27 15:10:00,69.26,69.3,69.26,69.29,5100.0,54.6546,54.6862,54.6546,54.6783,5100.0
2005-12-27 15:20:00,69.29,69.34,69.27,69.31,5000.0,54.6783,54.7177,54.6625,54.694,5000.0
2005-12-27 15:30:00,69.31,69.35,69.29,69.35,6700.0,54.694,54.7256,54.6783,54.7256,6700.0
2005-12-27 15:40:00,69.35,69.35,69.28,69.29,12200.0,54.7256,54.7256,54.6704,54.6783,12200.0
2005-12-27 15:50:00,69.29,69.35,69.25,69.33,19100.0,54.6783,54.7256,54.6467,54.7098,19100.0
2005-12-28 09:30:00,69.2,69.3,69.0,69.0,6300.0,54.6072,54.6862,54.4494,54.4494,6300.0
2005-12-28 09:40:00,69.0,69.0,68.58,68.69,5700.0,54.4494,54.4494,54.118,54.2048,5700.0
2005-12-28 09:50:00,68.72,69.0,68.7,68.91,5600.0,54.2285,54.4494,54.2127,54.3784,5600.0
2005-12-28 10:00:00,68.91,69.22,68.89,69.06,5600.0,54.3784,54.623,54.3626,54.4968,5600.0
2005-12-28 10:10:00,69.03,69.04,69.0,69.01,2800.0,54.4731,54.481,54.4494,54.4573,2800.0
2005-12-28 10:20:00,69.01,69.04,68.87,68.87,2600.0,54.4573,54.481,54.3468,54.3468,2600.0
2005-12-28 10:30:00,68.87,69.01,68.87,69.01,4900.0,54.3468,54.4573,54.3468,54.4573,4900.0
2005-12-28 10:40:00,69.04,69.13,69.04,69.12,4000.0,54.481,54.552,54.481,54.5441,4000.0
2005-12-28 10:50:00,69.11,69.11,68.99,69.0,2200.0,54.5362,54.5362,54.4415,54.4494,2200.0
2005-12-28 11:00:00,69.0,69.0,68.88,68.89,3100.0,54.4494,54.4494,54.3547,54.3626,3100.0
2005-12-28 11:10:00,68.89,68.89,68.82,68.84,3400.0,54.3626,54.3626,54.3074,54.3232,3400.0
2005-12-28 11:20:00,68.84,68.98,68.84,68.98,3500.0,54.3232,54.4336,54.3232,54.4336,3500.0
2005-12-28 11:30:00,68.98,68.98,68.92,68.97,3600.0,54.4336,54.4336,54.3863,54.4257,3600.0
2005-12-28 11:40:00,68.97,68.97,68.86,68.93,4900.0,54.4257,54.4257,54.3389,54.3942,4900.0
2005-12-28 11:50:00,68.91,68.93,68.9,68.9,1400.0,54.3784,54.3942,54.3705,54.3705,1400.0
2005-12-28 12:00:00,68.91,68.91,68.87,68.87,1100.0,54.3784,54.3784,54.3468,54.3468,1100.0
2005-12-28 12:10:00,68.83,68.84,68.79,68.81,3500.0,54.3153,54.3232,54.2837,54.2995,3500.0
2005-12-28 12:20:00,68.81,68.83,68.78,68.78,2800.0,54.2995,54.3153,54.2758,54.2758,2800.0
2005-12-28 12:30:00,68.77,68.8,68.77,68.77,2300.0,54.2679,54.2916,54.2679,54.2679,2300.0
2005-12-28 12:40:00,68.78,68.78,68.72,68.72,1000.0,54.2758,54.2758,54.2285,54.2285,1000.0
2005-12-28 12:50:00,68.68,68.79,68.68,68.75,4400.0,54.1969,54.2837,54.1969,54.2521,4400.0
2005-12-28 13:00:00,68.72,68.76,68.72,68.72,4400.0,54.2285,54.26,54.2285,54.2285,4400.0
2005-12-28 13:10:00,68.71,68.72,68.69,68.7,2900.0,54.2206,54.2285,54.2048,54.2127,2900.0
2005-12-28 13:20:00,68.69,68.71,68.68,68.71,4600.0,54.2048,54.2206,54.1969,54.2206,4600.0
2005-12-28 13:30:00,68.69,68.79,68.65,68.79,11300.0,54.2048,54.2837,54.1732,54.2837,11300.0
2005-12-28 13:40:00,68.79,68.81,68.71,68.73,12000.0,54.2837,54.2995,54.2206,54.2364,12000.0
2005-12-28 13:50:00,68.74,68.78,68.7,68.7,5300.0,54.2442,54.2758,54.2127,54.2127,5300.0
2005-12-28 14:00:00,68.7,68.71,68.67,68.71,3900.0,54.2127,54.2206,54.189,54.2206,3900.0
2005-12-28 14:10:00,68.71,68.73,68.7,68.72,5000.0,54.2206,54.2364,54.2127,54.2285,5000.0
2005-12-28 14:20:00,68.72,68.78,68.72,68.73,11100.0,54.2285,54.2758,54.2285,54.2364,11100.0
2005-12-28 14:30:00,68.74,68.78,68.74,68.74,7600.0,54.2442,54.2758,54.2442,54.2442,7600.0
2005-12-28 14:40:00,68.74,68.75,68.63,68.72,11900.0,54.2442,54.2521,54.1574,54.2285,11900.0
2005-12-28 14:50:00,68.75,68.8,68.75,68.76,6300.0,54.2521,54.2916,54.2521,54.26,6300.0
2005-12-28 15:00:00,68.76,68.76,68.69,68.73,5200.0,54.26,54.26,54.2048,54.2364,5200.0
2005-12-28 15:10:00,68.72,68.73,68.62,68.71,8000.0,54.2285,54.2364,54.1495,54.2206,8000.0
2005-12-28 15:20:00,68.72,68.75,68.71,68.71,7000.0,54.2285,54.2521,54.2206,54.2206,7000.0
2005-12-28 15:30:00,68.7,68.7,68.63,68.65,12000.0,54.2127,54.2127,54.1574,54.1732,12000.0
2005-12-28 15:40:00,68.66,68.66,68.42,68.42,41200.0,54.1811,54.1811,53.9917,53.9917,41200.0
2005-12-28 15:50:00,68.42,68.46,68.3,68.36,41700.0,53.9917,54.0233,53.897,53.9444,41700.0
2005-12-29 09:30:00,68.13,68.34,68.13,68.3,8400.0,53.7629,53.9286,53.7629,53.897,8400.0
2005-12-29 09:40:00,68.3,68.32,67.41,68.05,9600.0,53.897,53.9128,53.1947,53.6997,9600.0
2005-12-29 09:50:00,68.05,68.09,67.92,68.04,4400.0,53.6997,53.7313,53.5972,53.6919,4400.0
2005-12-29 10:00:00,68.04,68.04,67.8,67.84,6200.0,53.6919,53.6919,53.5025,53.534,6200.0
2005-12-29 10:10:00,67.88,67.94,67.88,67.93,2100.0,53.5656,53.6129,53.5656,53.6051,2100.0
2005-12-29 10:20:00,67.93,68.15,67.93,68.15,4400.0,53.6051,53.7787,53.6051,53.7787,4400.0
2005-12-29 10:30:00,68.15,68.31,68.15,68.22,4000.0,53.7787,53.9049,53.7787,53.8339,4000.0
2005-12-29 10:40:00,68.24,68.27,68.19,68.23,4500.0,53.8497,53.8734,53.8102,53.8418,4500.0
2005-12-29 10:50:00,68.23,68.3,68.22,68.3,3800.0,53.8418,53.897,53.8339,53.897,3800.0
2005-12-29 11:00:00,68.31,68.42,68.31,68.42,8000.0,53.9049,53.9917,53.9049,53.9917,8000.0
2005-12-29 11:10:00,68.37,68.53,68.37,68.52,8900.0,53.9523,54.0785,53.9523,54.0706,8900.0
2005-12-29 11:20:00,68.52,68.53,68.44,68.44,29000.0,54.0706,54.0785,54.0075,54.0075,29000.0
2005-12-29 11:30:00,68.42,68.43,68.37,68.38,3600.0,53.9917,53.9996,53.9523,53.9602,3600.0
2005-12-29 11:40:00,68.4,68.43,68.4,68.43,2500.0,53.9759,53.9996,53.9759,53.9996,2500.0
2005-12-29 11:50:00,68.43,68.43,68.39,68.43,4500.0,53.9996,53.9996,53.968,53.9996,4500.0
2005-12-29 12:00:00,68.41,68.46,68.41,68.46,5800.0,53.9838,54.0233,53.9838,54.0233,5800.0
2005-12-29 12:10:00,68.46,68.46,68.32,68.34,6200.0,54.0233,54.0233,53.9128,53.9286,6200.0
2005-12-29 12:20:00,68.37,68.38,68.29,68.38,6600.0,53.9523,53.9602,53.8891,53.9602,6600.0
2005-12-29 12:30:00,68.39,68.44,68.32,68.37,5300.0,53.968,54.0075,53.9128,53.9523,5300.0
2005-12-29 12:40:00,68.37,68.53,68.35,68.53,3600.0,53.9523,54.0785,53.9365,54.0785,3600.0
2005-12-29 12:50:00,68.54,68.74,68.54,68.74,5200.0,54.0864,54.2442,54.0864,54.2442,5200.0
2005-12-29 13:00:00,68.77,68.85,68.72,68.73,8000.0,54.2679,54.331,54.2285,54.2364,8000.0
2005-12-29 13:10:00,68.71,68.73,68.71,68.71,1000.0,54.2206,54.2364,54.2206,54.2206,1000.0
2005-12-29 13:20:00,68.71,68.82,68.71,68.82,2200.0,54.2206,54.3074,54.2206,54.3074,2200.0
2005-12-29 13:30:00,68.82,68.83,68.79,68.8,3900.0,54.3074,54.3153,54.2837,54.2916,3900.0
2005-12-29 13:40:00,68.8,68.81,68.78,68.8,1100.0,54.2916,54.2995,54.2758,54.2916,1100.0
2005-12-29 13:50:00,68.8,68.83,68.8,68.82,2700.0,54.2916,54.3153,54.2916,54.3074,2700.0
2005-12-29 14:00:00,68.83,68.95,68.83,68.95,5100.0,54.3153,54.41,54.3153,54.41,5100.0
2005-12-29 14:10:00,68.95,69.03,68.83,68.9,9600.0,54.41,54.4731,54.3153,54.3705,9600.0
2005-12-29 14:20:00,68.9,68.95,68.85,68.92,5700.0,54.3705,54.41,54.331,54.3863,5700.0
2005-12-29 14:30:00,68.92,68.94,68.88,68.93,1500.0,54.3863,54.4021,54.3547,54.3942,1500.0
2005-12-29 14:40:00,68.93,68.94,68.86,68.89,7900.0,54.3942,54.4021,54.3389,54.3626,7900.0
2005-12-29 14:50:00,68.88,68.91,68.88,68.9,5400.0,54.3547,54.3784,54.3547,54.3705,5400.0
2005-12-29 15:00:00,68.9,68.9,68.69,68.69,7500.0,54.3705,54.3705,54.2048,54.2048,7500.0
2005-12-29 15:10:00,68.7,68.71,68.48,68.5,13400.0,54.2127,54.2206,54.0391,54.0549,13400.0
2005-12-29 15:20:00,68.5,68.55,68.5,68.53,10900.0,54.0549,54.0943,54.0549,54.0785,10900.0
2005-12-29 15:30:00,68.52,68.52,68.45,68.45,5200.0,54.0706,54.0706,54.0154,54.0154,5200.0
2005-12-29 15:40:00,68.45,68.45,68.36,68.39,6000.0,54.0154,54.0154,53.9444,53.968,6000.0
2005-12-29 15:50:00,68.4,68.41,68.31,68.34,16100.0,53.9759,53.9838,53.9049,53.9286,16100.0
2005-12-30 09:30:00,68.36,68.36,67.91,68.0,4600.0,53.9444,53.9444,53.5893,53.6603,4600.0
2005-12-30 09:40:00,68.0,68.08,67.99,67.99,13200.0,53.6603,53.7234,53.6524,53.6524,13200.0
2005-12-30 09:50:00,68.03,68.15,68.03,68.11,4200.0,53.684,53.7787,53.684,53.7471,4200.0
2005-12-30 10:00:00,68.11,68.17,68.04,68.06,4300.0,53.7471,53.7944,53.6919,53.7076,4300.0
2005-12-30 10:10:00,68.08,68.08,67.95,67.95,3200.0,53.7234,53.7234,53.6208,53.6208,3200.0
2005-12-30 10:20:00,67.92,67.97,67.8,67.91,4500.0,53.5972,53.6366,53.5025,53.5893,4500.0
2005-12-30 10:30:00,67.98,68.03,67.96,67.96,1200.0,53.6445,53.684,53.6287,53.6287,1200.0
2005-12-30 10:40:00,67.94,68.01,67.82,68.01,2600.0,53.6129,53.6682,53.5183,53.6682,2600.0
2005-12-30 10:50:00,68.01,68.04,67.88,67.99,3100.0,53.6682,53.6919,53.5656,53.6524,3100.0
2005-12-30 11:00:00,67.99,68.0,67.88,67.9,5200.0,53.6524,53.6603,53.5656,53.5814,5200.0
2005-12-30 11:10:00,67.89,67.97,67.88,67.88,3500.0,53.5735,53.6366,53.5656,53.5656,3500.0
2005-12-30 11:20:00,67.92,68.05,67.92,68.01,1600.0,53.5972,53.6997,53.5972,53.6682,1600.0
2005-12-30 11:30:00,68.01,68.01,67.9,67.91,2100.0,53.6682,53.6682,53.5814,53.5893,2100.0
2005-12-30 11:40:00,67.91,67.91,67.68,67.69,4600.0,53.5893,53.5893,53.4078,53.4157,4600.0
2005-12-30 11:50:00,67.68,67.78,67.65,67.78,1800.0,53.4078,53.4867,53.3841,53.4867,1800.0
2005-12-30 12:00:00,67.72,67.75,67.72,67.74,3400.0,53.4393,53.463,53.4393,53.4551,3400.0
2005-12-30 12:10:00,67.74,67.74,67.69,67.73,2100.0,53.4551,53.4551,53.4157,53.4472,2100.0
2005-12-30 12:20:00,67.73,67.75,67.69,67.69,1400.0,53.4472,53.463,53.4157,53.4157,1400.0
2005-12-30 12:30:00,67.69,67.71,67.67,67.71,1900.0,53.4157,53.4314,53.3999,53.4314,1900.0
2005-12-30 12:40:00,67.71,67.78,67.69,67.78,2800.0,53.4314,53.4867,53.4157,53.4867,2800.0
2005-12-30 12:50:00,67.78,67.79,67.67,67.69,2400.0,53.4867,53.4946,53.3999,53.4157,2400.0
2005-12-30 13:00:00,67.71,67.82,67.71,67.79,4000.0,53.4314,53.5183,53.4314,53.4946,4000.0
2005-12-30 13:10:00,67.75,67.75,67.71,67.72,1300.0,53.463,53.463,53.4314,53.4393,1300.0
2005-12-30 13:20:00,67.71,67.71,67.63,67.64,4100.0,53.4314,53.4314,53.3683,53.3762,4100.0
2005-12-30 13:30:00,67.68,67.68,67.64,67.65,2600.0,53.4078,53.4078,53.3762,53.3841,2600.0
2005-12-30 13:40:00,67.67,67.67,67.64,67.65,3900.0,53.3999,53.3999,53.3762,53.3841,3900.0
2005-12-30 13:50:00,67.65,67.65,67.61,67.61,3000.0,53.3841,53.3841,53.3525,53.3525,3000.0
2005-12-30 14:00:00,67.62,67.7,67.62,67.7,7300.0,53.3604,53.4236,53.3604,53.4236,7300.0
2005-12-30 14:10:00,67.7,67.72,67.68,67.7,7500.0,53.4236,53.4393,53.4078,53.4236,7500.0
2005-12-30 14:20:00,67.7,67.71,67.64,67.65,5500.0,53.4236,53.4314,53.3762,53.3841,5500.0
2005-12-30 14:30:00,67.66,67.67,67.59,67.63,7400.0,53.392,53.3999,53.3368,53.3683,7400.0
2005-12-30 14:40:00,67.61,67.67,67.61,67.67,3500.0,53.3525,53.3999,53.3525,53.3999,3500.0
2005-12-30 14:50:00,67.66,67.82,67.64,67.82,3600.0,53.392,53.5183,53.3762,53.5183,3600.0
2005-12-30 15:00:00,67.83,67.92,67.76,67.79,9600.0,53.5261,53.5972,53.4709,53.4946,9600.0
2005-12-30 15:10:00,67.8,67.83,67.79,67.81,3100.0,53.5025,53.5261,53.4946,53.5104,3100.0
2005-12-30 15:20:00,67.78,67.89,67.78,67.85,5700.0,53.4867,53.5735,53.4867,53.5419,5700.0
2005-12-30 15:30:00,67.81,67.94,67.77,67.94,5400.0,53.5104,53.6129,53.4788,53.6129,5400.0
2005-12-30 15:40:00,67.94,68.01,67.9,67.93,7500.0,53.6129,53.6682,53.5814,53.6051,7500.0
2005-12-30 15:50:00,67.97,67.98,67.71,67.74,17900.0,53.6366,53.6445,53.4314,53.4551,17900.0
2006-01-03 09:30:00,68.44,68.62,68.13,68.17,16700.0,54.0075,54.1495,53.7629,53.7944,16700.0
2006-01-03 09:40:00,68.18,68.7,68.18,68.34,13600.0,53.8023,54.2127,53.8023,53.9286,13600.0
2006-01-03 09:50:00,68.35,68.35,67.95,68.04,8100.0,53.9365,53.9365,53.6208,53.6919,8100.0
2006-01-03 10:00:00,67.94,68.15,67.88,68.12,12500.0,53.6129,53.7787,53.5656,53.755,12500.0
2006-01-03 10:10:00,68.14,68.15,67.95,67.96,3700.0,53.7708,53.7787,53.6208,53.6287,3700.0
2006-01-03 10:20:00,67.98,67.98,67.85,67.86,7800.0,53.6445,53.6445,53.5419,53.5498,7800.0
2006-01-03 10:30:00,67.86,67.86,67.76,67.8,13100.0,53.5498,53.5498,53.4709,53.5025,13100.0
2006-01-03 10:40:00,67.77,67.85,67.74,67.81,5200.0,53.4788,53.5419,53.4551,53.5104,5200.0
2006-01-03 10:50:00,67.79,67.91,67.72,67.89,6400.0,53.4946,53.5893,53.4393,53.5735,6400.0
2006-01-03 11:00:00,67.9,67.96,67.72,67.74,10100.0,53.5814,53.6287,53.4393,53.4551,10100.0
2006-01-03 11:10:00,67.74,67.75,67.65,67.66,22400.0,53.4551,53.463,53.3841,53.392,22400.0
2006-01-03 11:20:00,67.66,67.71,67.6,67.61,12200.0,53.392,53.4314,53.3446,53.3525,12200.0
2006-01-03 11:30:00,67.59,67.69,67.51,67.51,24400.0,53.3368,53.4157,53.2736,53.2736,24400.0
2006-01-03 11:40:00,67.51,67.54,67.42,67.44,6300.0,53.2736,53.2973,53.2026,53.2184,6300.0
2006-01-03 11:50:00,67.47,67.55,67.44,67.55,32100.0,53.2421,53.3052,53.2184,53.3052,32100.0
2006-01-03 12:00:00,67.55,67.6,67.46,67.51,19000.0,53.3052,53.3446,53.2342,53.2736,19000.0
2006-01-03 12:10:00,67.52,67.52,67.45,67.45,4000.0,53.2815,53.2815,53.2263,53.2263,4000.0
2006-01-03 12:20:00,67.43,67.43,67.37,67.41,37300.0,53.2105,53.2105,53.1631,53.1947,37300.0
2006-01-03 12:30:00,67.4,67.41,67.35,67.41,10800.0,53.1868,53.1947,53.1474,53.1947,10800.0
2006-01-03 12:40:00,67.4,67.66,67.35,67.66,10200.0,53.1868,53.392,53.1474,53.392,10200.0
2006-01-03 12:50:00,67.68,67.71,67.6,67.6,15400.0,53.4078,53.4314,53.3446,53.3446,15400.0
2006-01-03 13:00:00,67.61,67.66,67.56,67.56,5500.0,53.3525,53.392,53.3131,53.3131,5500.0
2006-01-03 13:10:00,67.56,67.61,67.49,67.57,5300.0,53.3131,53.3525,53.2578,53.321,5300.0
2006-01-03 13:20:00,67.57,67.57,67.46,67.46,14600.0,53.321,53.321,53.2342,53.2342,14600.0
2006-01-03 13:30:00,67.45,67.51,67.4,67.51,10300.0,53.2263,53.2736,53.1868,53.2736,10300.0
2006-01-03 13:40:00,67.51,67.55,67.49,67.53,13200.0,53.2736,53.3052,53.2578,53.2894,13200.0
2006-01-03 13:50:00,67.52,67.52,67.44,67.46,5100.0,53.2815,53.2815,53.2184,53.2342,5100.0
2006-01-03 14:00:00,67.47,67.74,67.47,67.73,37900.0,53.2421,53.4551,53.2421,53.4472,37900.0
2006-01-03 14:10:00,67.74,67.99,67.73,67.93,27900.0,53.4551,53.6524,53.4472,53.6051,27900.0
2006-01-03 14:20:00,67.93,68.04,67.87,67.93,17700.0,53.6051,53.6919,53.5577,53.6051,17700.0
2006-01-03 14:30:00,67.93,68.09,67.91,68.05,29400.0,53.6051,53.7313,53.5893,53.6997,29400.0
2006-01-03 14:40:00,68.06,68.46,68.06,68.44,30200.0,53.7076,54.0233,53.7076,54.0075,30200.0
2006-01-03 14:50:00,68.44,68.52,68.43,68.52,45700.0,54.0075,54.0706,53.9996,54.0706,45700.0
2006-01-03 15:00:00,68.52,68.89,68.49,68.89,47600.0,54.0706,54.3626,54.047,54.3626,47600.0
2006-01-03 15:10:00,68.89,68.99,68.89,68.98,27500.0,54.3626,54.4415,54.3626,54.4336,27500.0
2006-01-03 15:20:00,68.98,68.99,68.76,68.77,28700.0,54.4336,54.4415,54.26,54.2679,28700.0
2006-01-03 15:30:00,68.77,68.91,68.75,68.82,24900.0,54.2679,54.3784,54.2521,54.3074,24900.0
2006-01-03 15:40:00,68.85,68.9,68.77,68.83,22800.0,54.331,54.3705,54.2679,54.3153,22800.0
2006-01-03 15:50:00,68.83,68.86,68.6,68.6,64700.0,54.3153,54.3389,54.1338,54.1338,64700.0
2006-01-04 09:30:00,68.5,68.51,68.22,68.45,17300.0,54.0549,54.0627,53.8339,54.0154,17300.0
2006-01-04 09:40:00,68.45,68.57,68.19,68.37,12900.0,54.0154,54.1101,53.8102,53.9523,12900.0
2006-01-04 09:50:00,68.36,68.37,68.04,68.09,19600.0,53.9444,53.9523,53.6919,53.7313,19600.0
2006-01-04 10:00:00,68.09,68.33,67.95,68.01,12300.0,53.7313,53.9207,53.6208,53.6682,12300.0
2006-01-04 10:10:00,68.0,68.17,67.96,68.13,8700.0,53.6603,53.7944,53.6287,53.7629,8700.0
2006-01-04 10:20:00,68.13,68.21,68.13,68.15,6900.0,53.7629,53.826,53.7629,53.7787,6900.0
2006-01-04 10:30:00,68.11,68.24,67.97,68.13,22100.0,53.7471,53.8497,53.6366,53.7629,22100.0
2006-01-04 10:40:00,68.13,68.24,68.1,68.2,12800.0,53.7629,53.8497,53.7392,53.8181,12800.0
2006-01-04 10:50:00,68.17,68.18,68.04,68.18,8900.0,53.7944,53.8023,53.6919,53.8023,8900.0
2006-01-04 11:00:00,68.18,68.2,68.11,68.17,20900.0,53.8023,53.8181,53.7471,53.7944,20900.0
2006-01-04 11:10:00,68.18,68.25,68.1,68.17,14900.0,53.8023,53.8576,53.7392,53.7944,14900.0
2006-01-04 11:20:00,68.16,68.23,68.13,68.15,8500.0,53.7866,53.8418,53.7629,53.7787,8500.0
2006-01-04 11:30:00,68.15,68.24,68.14,68.15,12300.0,53.7787,53.8497,53.7708,53.7787,12300.0
2006-01-04 11:40:00,68.15,68.23,68.11,68.22,12700.0,53.7787,53.8418,53.7471,53.8339,12700.0
2006-01-04 11:50:00,68.17,68.22,68.13,68.15,9500.0,53.7944,53.8339,53.7629,53.7787,9500.0
2006-01-04 12:00:00,68.16,68.24,68.16,68.23,6900.0,53.7866,53.8497,53.7866,53.8418,6900.0
2006-01-04 12:10:00,68.17,68.17,68.05,68.11,14100.0,53.7944,53.7944,53.6997,53.7471,14100.0
2006-01-04 12:20:00,68.09,68.1,68.05,68.05,9300.0,53.7313,53.7392,53.6997,53.6997,9300.0
2006-01-04 12:30:00,68.04,68.12,68.0,68.11,8500.0,53.6919,53.755,53.6603,53.7471,8500.0
2006-01-04 12:40:00,68.1,68.1,68.03,68.04,3800.0,53.7392,53.7392,53.684,53.6919,3800.0
2006-01-04 12:50:00,68.03,68.13,68.03,68.06,6900.0,53.684,53.7629,53.684,53.7076,6900.0
2006-01-04 13:00:00,68.02,68.07,67.95,68.05,8700.0,53.6761,53.7155,53.6208,53.6997,8700.0
2006-01-04 13:10:00,68.05,68.07,67.96,68.0,7300.0,53.6997,53.7155,53.6287,53.6603,7300.0
2006-01-04 13:20:00,68.01,68.06,68.01,68.03,5200.0,53.6682,53.7076,53.6682,53.684,5200.0
2006-01-04 13:30:00,68.03,68.04,67.9,67.96,12200.0,53.684,53.6919,53.5814,53.6287,12200.0
2006-01-04 13:40:00,67.97,68.03,67.96,68.03,12700.0,53.6366,53.684,53.6287,53.684,12700.0
2006-01-04 13:50:00,68.04,68.04,67.94,67.97,4300.0,53.6919,53.6919,53.6129,53.6366,4300.0
2006-01-04 14:00:00,67.95,68.0,67.94,67.94,8900.0,53.6208,53.6603,53.6129,53.6129,8900.0
2006-01-04 14:10:00,67.95,67.96,67.84,67.86,8600.0,53.6208,53.6287,53.534,53.5498,8600.0
2006-01-04 14:20:00,67.87,67.89,67.75,67.79,10300.0,53.5577,53.5735,53.463,53.4946,10300.0
2006-01-04 14:30:00,67.79,67.9,67.75,67.84,12700.0,53.4946,53.5814,53.463,53.534,12700.0
2006-01-04 14:40:00,67.84,67.88,67.77,67.88,12100.0,53.534,53.5656,53.4788,53.5656,12100.0
2006-01-04 14:50:00,67.88,67.9,67.8,67.87,8300.0,53.5656,53.5814,53.5025,53.5577,8300.0
2006-01-04 15:00:00,67.87,67.94,67.86,67.87,5100.0,53.5577,53.6129,53.5498,53.5577,5100.0
2006-01-04 15:10:00,67.87,67.9,67.87,67.89,9900.0,53.5577,53.5814,53.5577,53.5735,9900.0
2006-01-04 15:20:00,67.89,67.94,67.89,67.91,25900.0,53.5735,53.6129,53.5735,53.5893,25900.0
2006-01-04 15:30:00,67.91,67.93,67.87,67.92,31600.0,53.5893,53.6051,53.5577,53.5972,31600.0
2006-01-04 15:40:00,67.92,67.95,67.88,67.93,56000.0,53.5972,53.6208,53.5656,53.6051,56000.0
2006-01-04 15:50:00,67.93,67.96,67.84,67.89,34400.0,53.6051,53.6287,53.534,53.5735,34400.0
2006-01-05 09:30:00,68.11,68.32,68.05,68.24,15800.0,53.7471,53.9128,53.6997,53.8497,15800.0
2006-01-05 09:40:00,68.21,68.36,68.14,68.32,23700.0,53.826,53.9444,53.7708,53.9128,23700.0
2006-01-05 09:50:00,68.32,68.48,68.27,68.4,17200.0,53.9128,54.0391,53.8734,53.9759,17200.0
2006-01-05 10:00:00,68.42,68.94,68.32,68.9,23700.0,53.9917,54.4021,53.9128,54.3705,23700.0
2006-01-05 10:10:00,68.9,69.1,68.9,69.06,22800.0,54.3705,54.5283,54.3705,54.4968,22800.0
2006-01-05 10:20:00,69.1,69.29,69.05,69.17,43000.0,54.5283,54.6783,54.4889,54.5836,43000.0
2006-01-05 10:30:00,69.19,69.21,69.08,69.13,14500.0,54.5993,54.6151,54.5125,54.552,14500.0
2006-01-05 10:40:00,69.12,69.12,68.87,68.88,11200.0,54.5441,54.5441,54.3468,54.3547,11200.0
2006-01-05 10:50:00,68.85,68.95,68.84,68.9,38100.0,54.331,54.41,54.3232,54.3705,38100.0
2006-01-05 11:00:00,68.89,68.9,68.73,68.78,18200.0,54.3626,54.3705,54.2364,54.2758,18200.0
2006-01-05 11:10:00,68.78,68.97,68.78,68.79,13300.0,54.2758,54.4257,54.2758,54.2837,13300.0
2006-01-05 11:20:00,68.78,68.78,68.63,68.78,32700.0,54.2758,54.2758,54.1574,54.2758,32700.0
2006-01-05 11:30:00,68.77,69.04,68.77,68.86,10900.0,54.2679,54.481,54.2679,54.3389,10900.0
2006-01-05 11:40:00,68.86,68.86,68.6,68.6,6600.0,54.3389,54.3389,54.1338,54.1338,6600.0
2006-01-05 11:50:00,68.61,68.61,68.53,68.58,7600.0,54.1417,54.1417,54.0785,54.118,7600.0
2006-01-05 12:00:00,68.58,68.68,68.56,68.6,14100.0,54.118,54.1969,54.1022,54.1338,14100.0
2006-01-05 12:10:00,68.59,68.61,68.54,68.59,6200.0,54.1259,54.1417,54.0864,54.1259,6200.0
2006-01-05 12:20:00,68.61,68.69,68.57,68.59,14500.0,54.1417,54.2048,54.1101,54.1259,14500.0
2006-01-05 12:30:00,68.59,68.69,68.58,68.65,25100.0,54.1259,54.2048,54.118,54.1732,25100.0
2006-01-05 12:40:00,68.65,68.66,68.55,68.66,25900.0,54.1732,54.1811,54.0943,54.1811,25900.0
2006-01-05 12:50:00,68.65,68.67,68.56,68.59,8300.0,54.1732,54.189,54.1022,54.1259,8300.0
2006-01-05 13:00:00,68.58,68.75,68.57,68.71,9400.0,54.118,54.2521,54.1101,54.2206,9400.0
2006-01-05 13:10:00,68.74,68.74,68.53,68.56,6900.0,54.2442,54.2442,54.0785,54.1022,6900.0
2006-01-05 13:20:00,68.55,68.56,68.51,68.55,8600.0,54.0943,54.1022,54.0627,54.0943,8600.0
2006-01-05 13:30:00,68.57,68.74,68.55,68.55,14500.0,54.1101,54.2442,54.0943,54.0943,14500.0
2006-01-05 13:40:00,68.53,68.69,68.52,68.65,8000.0,54.0785,54.2048,54.0706,54.1732,8000.0
2006-01-05 13:50:00,68.61,68.61,68.44,68.48,17400.0,54.1417,54.1417,54.0075,54.0391,17400.0
2006-01-05 14:00:00,68.47,68.65,68.46,68.63,11500.0,54.0312,54.1732,54.0233,54.1574,11500.0
2006-01-05 14:10:00,68.63,68.65,68.57,68.59,19200.0,54.1574,54.1732,54.1101,54.1259,19200.0
2006-01-05 14:20:00,68.59,68.63,68.5,68.61,5500.0,54.1259,54.1574,54.0549,54.1417,5500.0
2006-01-05 14:30:00,68.61,68.66,68.5,68.52,8200.0,54.1417,54.1811,54.0549,54.0706,8200.0
2006-01-05 14:40:00,68.5,68.62,68.5,68.59,7800.0,54.0549,54.1495,54.0549,54.1259,7800.0
2006-01-05 14:50:00,68.59,68.61,68.53,68.61,4500.0,54.1259,54.1417,54.0785,54.1417,4500.0
2006-01-05 15:00:00,68.6,68.69,68.55,68.66,14800.0,54.1338,54.2048,54.0943,54.1811,14800.0
2006-01-05 15:10:00,68.65,68.75,68.65,68.75,9700.0,54.1732,54.2521,54.1732,54.2521,9700.0
2006-01-05 15:20:00,68.79,68.86,68.68,68.75,25500.0,54.2837,54.3389,54.1969,54.2521,25500.0
2006-01-05 15:30:00,68.75,68.8,68.69,68.7,12600.0,54.2521,54.2916,54.2048,54.2127,12600.0
2006-01-05 15:40:00,68.7,68.7,68.61,68.62,8600.0,54.2127,54.2127,54.1417,54.1495,8600.0
2006-01-05 15:50:00,68.62,68.62,68.54,68.58,26500.0,54.1495,54.1495,54.0864,54.118,26500.0
2006-01-06 09:30:00,69.64,69.64,69.13,69.28,36900.0,54.9545,54.9545,54.552,54.6704,36900.0
2006-01-06 09:40:00,69.28,69.39,69.23,69.29,32100.0,54.6704,54.7572,54.6309,54.6783,32100.0
2006-01-06 09:50:00,69.36,69.38,69.15,69.32,16500.0,54.7335,54.7493,54.5678,54.7019,16500.0
2006-01-06 10:00:00,69.31,69.43,69.07,69.2,13400.0,54.694,54.7887,54.5047,54.6072,13400.0
2006-01-06 10:10:00,69.15,69.62,69.14,69.55,10400.0,54.5678,54.9387,54.5599,54.8834,10400.0
2006-01-06 10:20:00,69.48,69.51,69.07,69.17,12600.0,54.8282,54.8519,54.5047,54.5836,12600.0
2006-01-06 10:30:00,69.26,69.56,69.26,69.35,8600.0,54.6546,54.8913,54.6546,54.7256,8600.0
2006-01-06 10:40:00,69.37,69.51,69.24,69.25,11300.0,54.7414,54.8519,54.6388,54.6467,11300.0
2006-01-06 10:50:00,69.25,69.3,69.16,69.3,9900.0,54.6467,54.6862,54.5757,54.6862,9900.0
2006-01-06 11:00:00,69.28,69.37,69.25,69.36,13500.0,54.6704,54.7414,54.6467,54.7335,13500.0
2006-01-06 11:10:00,69.33,69.41,69.25,69.34,27100.0,54.7098,54.773,54.6467,54.7177,27100.0
2006-01-06 11:20:00,69.32,69.63,69.32,69.42,31600.0,54.7019,54.9466,54.7019,54.7808,31600.0
2006-01-06 11:30:00,69.41,69.41,69.36,69.37,6200.0,54.773,54.773,54.7335,54.7414,6200.0
2006-01-06 11:40:00,69.36,69.39,69.33,69.34,7000.0,54.7335,54.7572,54.7098,54.7177,7000.0
2006-01-06 11:50:00,69.34,69.38,69.33,69.37,6900.0,54.7177,54.7493,54.7098,54.7414,6900.0
2006-01-06 12:00:00,69.37,69.43,69.35,69.35,2800.0,54.7414,54.7887,54.7256,54.7256,2800.0
2006-01-06 12:10:00,69.34,69.35,69.32,69.33,4600.0,54.7177,54.7256,54.7019,54.7098,4600.0
2006-01-06 12:20:00,69.35,69.61,69.34,69.49,12000.0,54.7256,54.9308,54.7177,54.8361,12000.0
2006-01-06 12:30:00,69.49,69.58,69.47,69.55,14900.0,54.8361,54.9071,54.8203,54.8834,14900.0
2006-01-06 12:40:00,69.53,69.55,69.43,69.55,9000.0,54.8676,54.8834,54.7887,54.8834,9000.0
2006-01-06 12:50:00,69.55,69.59,69.5,69.5,9400.0,54.8834,54.915,54.844,54.844,9400.0
2006-01-06 13:00:00,69.55,69.55,69.37,69.38,8400.0,54.8834,54.8834,54.7414,54.7493,8400.0
2006-01-06 13:10:00,69.37,69.53,69.35,69.52,6700.0,54.7414,54.8676,54.7256,54.8598,6700.0
2006-01-06 13:20:00,69.51,69.54,69.48,69.52,8200.0,54.8519,54.8755,54.8282,54.8598,8200.0
2006-01-06 13:30:00,69.51,69.51,69.35,69.39,7300.0,54.8519,54.8519,54.7256,54.7572,7300.0
2006-01-06 13:40:00,69.37,69.5,69.3,69.5,13600.0,54.7414,54.844,54.6862,54.844,13600.0
2006-01-06 13:50:00,69.5,69.76,69.5,69.62,13300.0,54.844,55.0491,54.844,54.9387,13300.0
2006-01-06 14:00:00,69.64,69.71,69.64,69.7,2900.0,54.9545,55.0097,54.9545,55.0018,2900.0
2006-01-06 14:10:00,69.68,69.91,69.65,69.84,8900.0,54.986,55.1675,54.9623,55.1123,8900.0
2006-01-06 14:20:00,69.87,69.9,69.86,69.89,8600.0,55.136,55.1596,55.1281,55.1517,8600.0
2006-01-06 14:30:00,69.85,69.85,69.78,69.82,10400.0,55.1202,55.1202,55.0649,55.0965,10400.0
2006-01-06 14:40:00,69.82,69.93,69.8,69.85,5800.0,55.0965,55.1833,55.0807,55.1202,5800.0
2006-01-06 14:50:00,69.86,70.03,69.85,70.01,15600.0,55.1281,55.2622,55.1202,55.2464,15600.0
2006-01-06 15:00:00,70.01,70.12,69.87,70.02,24700.0,55.2464,55.3332,55.136,55.2543,24700.0
2006-01-06 15:10:00,70.02,70.19,70.0,70.05,23000.0,55.2543,55.3885,55.2385,55.278,23000.0
2006-01-06 15:20:00,70.05,70.09,69.94,70.0,8400.0,55.278,55.3096,55.1912,55.2385,8400.0
2006-01-06 15:30:00,69.99,70.0,69.83,69.84,8700.0,55.2306,55.2385,55.1044,55.1123,8700.0
2006-01-06 15:40:00,69.83,69.91,69.83,69.89,10600.0,55.1044,55.1675,55.1044,55.1517,10600.0
2006-01-06 15:50:00,69.89,69.97,69.88,69.92,11400.0,55.1517,55.2149,55.1438,55.1754,11400.0
2006-01-09 09:30:00,69.85,70.35,69.84,70.28,23900.0,55.1202,55.5147,55.1123,55.4595,23900.0
2006-01-09 09:40:00,70.28,70.46,70.15,70.31,9600.0,55.4595,55.6015,55.3569,55.4832,9600.0
2006-01-09 09:50:00,70.35,70.46,70.09,70.14,16900.0,55.5147,55.6015,55.3096,55.349,16900.0
2006-01-09 10:00:00,70.15,70.23,70.02,70.14,13100.0,55.3569,55.42,55.2543,55.349,13100.0
2006-01-09 10:10:00,70.14,70.28,70.06,70.28,9800.0,55.349,55.4595,55.2859,55.4595,9800.0
2006-01-09 10:20:00,70.32,70.49,70.12,70.12,16200.0,55.4911,55.6252,55.3332,55.3332,16200.0
2006-01-09 10:30:00,70.12,70.31,70.1,70.28,6500.0,55.3332,55.4832,55.3174,55.4595,6500.0
2006-01-09 10:40:00,70.28,70.38,70.16,70.16,8600.0,55.4595,55.5384,55.3648,55.3648,8600.0
2006-01-09 10:50:00,70.15,70.26,70.15,70.25,2900.0,55.3569,55.4437,55.3569,55.4358,2900.0
2006-01-09 11:00:00,70.25,70.25,70.07,70.12,7100.0,55.4358,55.4358,55.2938,55.3332,7100.0
2006-01-09 11:10:00,70.16,70.21,70.12,70.17,7100.0,55.3648,55.4043,55.3332,55.3727,7100.0
2006-01-09 11:20:00,70.15,70.18,69.89,69.92,10200.0,55.3569,55.3806,55.1517,55.1754,10200.0
2006-01-09 11:30:00,69.92,70.02,69.9,69.96,9000.0,55.1754,55.2543,55.1596,55.207,9000.0
2006-01-09 11:40:00,69.92,69.97,69.89,69.97,7300.0,55.1754,55.2149,55.1517,55.2149,7300.0
2006-01-09 11:50:00,69.99,70.1,69.99,70.02,7600.0,55.2306,55.3174,55.2306,55.2543,7600.0
2006-01-09 12:00:00,70.03,70.03,69.94,69.95,12300.0,55.2622,55.2622,55.1912,55.1991,12300.0
2006-01-09 12:10:00,69.95,69.96,69.78,69.83,10400.0,55.1991,55.207,55.0649,55.1044,10400.0
2006-01-09 12:20:00,69.78,69.84,69.62,69.82,10100.0,55.0649,55.1123,54.9387,55.0965,10100.0
2006-01-09 12:30:00,69.86,69.99,69.86,69.99,7200.0,55.1281,55.2306,55.1281,55.2306,7200.0
2006-01-09 12:40:00,69.95,70.0,69.93,69.95,6600.0,55.1991,55.2385,55.1833,55.1991,6600.0
2006-01-09 12:50:00,69.95,69.96,69.8,69.82,6600.0,55.1991,55.207,55.0807,55.0965,6600.0
2006-01-09 13:00:00,69.82,69.94,69.82,69.89,6600.0,55.0965,55.1912,55.0965,55.1517,6600.0
2006-01-09 13:10:00,69.9,70.0,69.89,69.94,5900.0,55.1596,55.2385,55.1517,55.1912,5900.0
2006-01-09 13:20:00,69.94,70.11,69.94,70.06,9100.0,55.1912,55.3253,55.1912,55.2859,9100.0
2006-01-09 13:30:00,70.06,70.19,70.02,70.18,16400.0,55.2859,55.3885,55.2543,55.3806,16400.0
2006-01-09 13:40:00,70.19,70.25,70.08,70.08,8900.0,55.3885,55.4358,55.3017,55.3017,8900.0
2006-01-09 13:50:00,70.09,70.13,69.88,69.88,6500.0,55.3096,55.3411,55.1438,55.1438,6500.0
2006-01-09 14:00:00,69.88,70.04,69.88,70.04,6600.0,55.1438,55.2701,55.1438,55.2701,6600.0
2006-01-09 14:10:00,70.06,70.09,69.97,69.98,3300.0,55.2859,55.3096,55.2149,55.2228,3300.0
2006-01-09 14:20:00,69.96,69.96,69.88,69.89,4900.0,55.207,55.207,55.1438,55.1517,4900.0
2006-01-09 14:30:00,69.85,69.85,69.63,69.73,9500.0,55.1202,55.1202,54.9466,55.0255,9500.0
2006-01-09 14:40:00,69.71,69.8,69.66,69.76,12400.0,55.0097,55.0807,54.9702,55.0491,12400.0
2006-01-09 14:50:00,69.76,69.76,69.71,69.75,9600.0,55.0491,55.0491,55.0097,55.0413,9600.0
2006-01-09 15:00:00,69.7,69.73,69.66,69.73,11100.0,55.0018,55.0255,54.9702,55.0255,11100.0
2006-01-09 15:10:00,69.73,69.73,69.6,69.6,8400.0,55.0255,55.0255,54.9229,54.9229,8400.0
2006-01-09 15:20:00,69.6,69.77,69.6,69.77,28400.0,54.9229,55.057,54.9229,55.057,28400.0
2006-01-09 15:30:00,69.75,69.8,69.71,69.79,20200.0,55.0413,55.0807,55.0097,55.0728,20200.0
2006-01-09 15:40:00,69.79,69.87,69.76,69.83,23100.0,55.0728,55.136,55.0491,55.1044,23100.0
2006-01-09 15:50:00,69.83,69.85,69.62,69.73,29800.0,55.1044,55.1202,54.9387,55.0255,29800.0
2006-01-10 09:30:00,69.55,69.56,69.38,69.5,13600.0,54.8834,54.8913,54.7493,54.844,13600.0
2006-01-10 09:40:00,69.48,69.76,69.43,69.76,7800.0,54.8282,55.0491,54.7887,55.0491,7800.0
2006-01-10 09:50:00,69.76,70.02,69.76,69.94,24500.0,55.0491,55.2543,55.0491,55.1912,24500.0
2006-01-10 10:00:00,69.95,70.3,69.94,70.08,21100.0,55.1991,55.4753,55.1912,55.3017,21100.0
2006-01-10 10:10:00,70.05,70.25,70.01,70.19,8100.0,55.278,55.4358,55.2464,55.3885,8100.0
2006-01-10 10:20:00,70.19,70.29,70.13,70.17,7000.0,55.3885,55.4674,55.3411,55.3727,7000.0
2006-01-10 10:30:00,70.21,70.21,70.11,70.18,4500.0,55.4043,55.4043,55.3253,55.3806,4500.0
2006-01-10 10:40:00,70.18,70.19,69.81,69.85,9700.0,55.3806,55.3885,55.0886,55.1202,9700.0
2006-01-10 10:50:00,69.85,69.87,69.8,69.86,5600.0,55.1202,55.136,55.0807,55.1281,5600.0
2006-01-10 11:00:00,69.86,69.97,69.84,69.87,5800.0,55.1281,55.2149,55.1123,55.136,5800.0
2006-01-10 11:10:00,69.83,69.98,69.83,69.94,6900.0,55.1044,55.2228,55.1044,55.1912,6900.0
2006-01-10 11:20:00,69.97,70.0,69.9,69.96,9000.0,55.2149,55.2385,55.1596,55.207,9000.0
2006-01-10 11:30:00,69.98,69.98,69.92,69.97,5600.0,55.2228,55.2228,55.1754,55.2149,5600.0
2006-01-10 11:40:00,70.0,70.18,69.98,70.0,9100.0,55.2385,55.3806,55.2228,55.2385,9100.0
2006-01-10 11:50:00,70.0,70.01,70.0,70.0,1900.0,55.2385,55.2464,55.2385,55.2385,1900.0
2006-01-10 12:00:00,69.95,70.01,69.94,69.97,4800.0,55.1991,55.2464,55.1912,55.2149,4800.0
2006-01-10 12:10:00,69.97,70.04,69.97,70.01,3900.0,55.2149,55.2701,55.2149,55.2464,3900.0
2006-01-10 12:20:00,70.01,70.02,69.9,69.91,4900.0,55.2464,55.2543,55.1596,55.1675,4900.0
2006-01-10 12:30:00,69.92,70.04,69.9,70.04,6800.0,55.1754,55.2701,55.1596,55.2701,6800.0
2006-01-10 12:40:00,70.04,70.05,69.91,69.91,3600.0,55.2701,55.278,55.1675,55.1675,3600.0
2006-01-10 12:50:00,69.94,70.01,69.91,70.01,2200.0,55.1912,55.2464,55.1675,55.2464,2200.0
2006-01-10 13:00:00,70.0,70.03,69.99,70.0,2300.0,55.2385,55.2622,55.2306,55.2385,2300.0
2006-01-10 13:10:00,70.02,70.44,70.02,70.41,7200.0,55.2543,55.5857,55.2543,55.5621,7200.0
2006-01-10 13:20:00,70.39,70.62,70.38,70.6,10700.0,55.5463,55.7278,55.5384,55.712,10700.0
2006-01-10 13:30:00,70.61,70.65,70.57,70.63,5500.0,55.7199,55.7515,55.6883,55.7357,5500.0
2006-01-10 13:40:00,70.65,70.77,70.65,70.7,3300.0,55.7515,55.8462,55.7515,55.7909,3300.0
2006-01-10 13:50:00,70.69,70.69,70.56,70.56,2400.0,55.783,55.783,55.6804,55.6804,2400.0
2006-01-10 14:00:00,70.56,70.58,70.48,70.51,8700.0,55.6804,55.6962,55.6173,55.641,8700.0
2006-01-10 14:10:00,70.51,70.52,70.44,70.48,6900.0,55.641,55.6489,55.5857,55.6173,6900.0
2006-01-10 14:20:00,70.46,70.5,70.36,70.37,5500.0,55.6015,55.6331,55.5226,55.5305,5500.0
2006-01-10 14:30:00,70.36,70.38,70.29,70.34,8600.0,55.5226,55.5384,55.4674,55.5068,8600.0
2006-01-10 14:40:00,70.34,70.41,70.29,70.4,7500.0,55.5068,55.5621,55.4674,55.5542,7500.0
2006-01-10 14:50:00,70.43,70.47,70.39,70.44,6400.0,55.5779,55.6094,55.5463,55.5857,6400.0
2006-01-10 15:00:00,70.46,70.75,70.46,70.69,31000.0,55.6015,55.8304,55.6015,55.783,31000.0
2006-01-10 15:10:00,70.65,70.66,70.53,70.56,6800.0,55.7515,55.7594,55.6568,55.6804,6800.0
2006-01-10 15:20:00,70.57,70.64,70.5,70.54,16000.0,55.6883,55.7436,55.6331,55.6647,16000.0
2006-01-10 15:30:00,70.57,70.6,70.4,70.56,21500.0,55.6883,55.712,55.5542,55.6804,21500.0
2006-01-10 15:40:00,70.58,70.69,70.56,70.61,8800.0,55.6962,55.783,55.6804,55.7199,8800.0
2006-01-10 15:50:00,70.6,70.62,70.5,70.59,26100.0,55.712,55.7278,55.6331,55.7041,26100.0
2006-01-11 09:30:00,70.46,70.46,70.23,70.23,9400.0,55.6015,55.6015,55.42,55.42,9400.0
2006-01-11 09:40:00,70.2,70.22,69.88,69.88,21300.0,55.3964,55.4121,55.1438,55.1438,21300.0
2006-01-11 09:50:00,69.84,70.08,69.75,69.94,9000.0,55.1123,55.3017,55.0413,55.1912,9000.0
2006-01-11 10:00:00,69.97,70.15,69.92,70.08,3100.0,55.2149,55.3569,55.1754,55.3017,3100.0
2006-01-11 10:10:00,70.09,70.34,70.09,70.17,11200.0,55.3096,55.5068,55.3096,55.3727,11200.0
2006-01-11 10:20:00,70.17,70.25,70.15,70.17,4800.0,55.3727,55.4358,55.3569,55.3727,4800.0
2006-01-11 10:30:00,70.18,70.26,70.15,70.16,9200.0,55.3806,55.4437,55.3569,55.3648,9200.0
2006-01-11 10:40:00,70.17,70.19,70.15,70.19,5200.0,55.3727,55.3885,55.3569,55.3885,5200.0
2006-01-11 10:50:00,70.17,70.27,70.17,70.18,5000.0,55.3727,55.4516,55.3727,55.3806,5000.0
2006-01-11 11:00:00,70.17,70.21,70.16,70.16,4300.0,55.3727,55.4043,55.3648,55.3648,4300.0
2006-01-11 11:10:00,70.16,70.24,70.15,70.24,6600.0,55.3648,55.4279,55.3569,55.4279,6600.0
2006-01-11 11:20:00,70.21,70.36,70.21,70.28,3600.0,55.4043,55.5226,55.4043,55.4595,3600.0
2006-01-11 11:30:00,70.28,70.29,70.15,70.21,12100.0,55.4595,55.4674,55.3569,55.4043,12100.0
2006-01-11 11:40:00,70.21,70.22,70.0,70.0,10700.0,55.4043,55.4121,55.2385,55.2385,10700.0
2006-01-11 11:50:00,70.0,70.06,70.0,70.06,11200.0,55.2385,55.2859,55.2385,55.2859,11200.0
2006-01-11 12:00:00,70.06,70.1,70.0,70.01,7200.0,55.2859,55.3174,55.2385,55.2464,7200.0
2006-01-11 12:10:00,70.0,70.03,69.92,69.96,13000.0,55.2385,55.2622,55.1754,55.207,13000.0
2006-01-11 12:20:00,69.93,70.01,69.91,69.93,5100.0,55.1833,55.2464,55.1675,55.1833,5100.0
2006-01-11 12:30:00,69.92,69.95,69.9,69.95,4800.0,55.1754,55.1991,55.1596,55.1991,4800.0
2006-01-11 12:40:00,69.96,69.98,69.93,69.97,7300.0,55.207,55.2228,55.1833,55.2149,7300.0
2006-01-11 12:50:00,69.97,69.98,69.93,69.93,5500.0,55.2149,55.2228,55.1833,55.1833,5500.0
2006-01-11 13:00:00,69.93,69.93,69.88,69.88,8300.0,55.1833,55.1833,55.1438,55.1438,8300.0
2006-01-11 13:10:00,69.88,69.93,69.88,69.93,6000.0,55.1438,55.1833,55.1438,55.1833,6000.0
2006-01-11 13:20:00,69.93,69.94,69.91,69.92,3100.0,55.1833,55.1912,55.1675,55.1754,3100.0
2006-01-11 13:30:00,69.91,69.91,69.83,69.88,11000.0,55.1675,55.1675,55.1044,55.1438,11000.0
2006-01-11 13:40:00,69.89,69.95,69.89,69.92,3600.0,55.1517,55.1991,55.1517,55.1754,3600.0
2006-01-11 13:50:00,69.91,69.92,69.81,69.85,7000.0,55.1675,55.1754,55.0886,55.1202,7000.0
2006-01-11 14:00:00,69.87,69.9,69.76,69.85,5200.0,55.136,55.1596,55.0491,55.1202,5200.0
2006-01-11 14:10:00,69.85,70.01,69.85,69.92,7500.0,55.1202,55.2464,55.1202,55.1754,7500.0
2006-01-11 14:20:00,69.92,70.12,69.91,69.91,6300.0,55.1754,55.3332,55.1675,55.1675,6300.0
2006-01-11 14:30:00,69.92,70.01,69.88,70.01,4100.0,55.1754,55.2464,55.1438,55.2464,4100.0
2006-01-11 14:40:00,70.02,70.05,69.99,69.99,6800.0,55.2543,55.278,55.2306,55.2306,6800.0
2006-01-11 14:50:00,69.95,70.06,69.9,70.03,8100.0,55.1991,55.2859,55.1596,55.2622,8100.0
2006-01-11 15:00:00,70.03,70.06,69.98,69.99,7000.0,55.2622,55.2859,55.2228,55.2306,7000.0
2006-01-11 15:10:00,69.99,70.04,69.97,69.97,3300.0,55.2306,55.2701,55.2149,55.2149,3300.0
2006-01-11 15:20:00,69.96,70.0,69.88,69.94,7600.0,55.207,55.2385,55.1438,55.1912,7600.0
2006-01-11 15:30:00,69.94,69.98,69.93,69.93,4200.0,55.1912,55.2228,55.1833,55.1833,4200.0
2006-01-11 15:40:00,69.92,69.95,69.9,69.9,15900.0,55.1754,55.1991,55.1596,55.1596,15900.0
2006-01-11 15:50:00,69.9,69.92,69.89,69.9,21500.0,55.1596,55.1754,55.1517,55.1596,21500.0
2006-01-12 09:30:00,69.89,69.89,69.25,69.25,8300.0,55.1517,55.1517,54.6467,54.6467,8300.0
2006-01-12 09:40:00,69.15,69.41,69.15,69.35,9900.0,54.5678,54.773,54.5678,54.7256,9900.0
2006-01-12 09:50:00,69.41,69.41,69.04,69.25,5900.0,54.773,54.773,54.481,54.6467,5900.0
2006-01-12 10:00:00,69.15,69.17,69.02,69.11,5500.0,54.5678,54.5836,54.4652,54.5362,5500.0
2006-01-12 10:10:00,69.1,69.26,69.1,69.26,6800.0,54.5283,54.6546,54.5283,54.6546,6800.0
2006-01-12 10:20:00,69.29,69.3,69.13,69.15,9300.0,54.6783,54.6862,54.552,54.5678,9300.0
2006-01-12 10:30:00,69.14,69.18,69.1,69.17,6000.0,54.5599,54.5915,54.5283,54.5836,6000.0
2006-01-12 10:40:00,69.17,69.26,69.13,69.21,3700.0,54.5836,54.6546,54.552,54.6151,3700.0
2006-01-12 10:50:00,69.2,69.23,69.15,69.16,16800.0,54.6072,54.6309,54.5678,54.5757,16800.0
2006-01-12 11:00:00,69.13,69.2,69.1,69.1,4400.0,54.552,54.6072,54.5283,54.5283,4400.0
2006-01-12 11:10:00,69.11,69.17,69.1,69.16,2500.0,54.5362,54.5836,54.5283,54.5757,2500.0
2006-01-12 11:20:00,69.17,69.27,69.17,69.19,6000.0,54.5836,54.6625,54.5836,54.5993,6000.0
2006-01-12 11:30:00,69.17,69.25,69.12,69.2,4200.0,54.5836,54.6467,54.5441,54.6072,4200.0
2006-01-12 11:40:00,69.18,69.2,69.03,69.03,7100.0,54.5915,54.6072,54.4731,54.4731,7100.0
2006-01-12 11:50:00,69.05,69.06,68.81,68.81,14300.0,54.4889,54.4968,54.2995,54.2995,14300.0
2006-01-12 12:00:00,68.82,68.97,68.82,68.92,7700.0,54.3074,54.4257,54.3074,54.3863,7700.0
2006-01-12 12:10:00,68.94,68.98,68.94,68.98,1600.0,54.4021,54.4336,54.4021,54.4336,1600.0
2006-01-12 12:20:00,68.98,68.99,68.77,68.83,17000.0,54.4336,54.4415,54.2679,54.3153,17000.0
2006-01-12 12:30:00,68.78,68.82,68.74,68.81,4500.0,54.2758,54.3074,54.2442,54.2995,4500.0
2006-01-12 12:40:00,68.83,68.93,68.83,68.88,1500.0,54.3153,54.3942,54.3153,54.3547,1500.0
2006-01-12 12:50:00,68.87,68.87,68.7,68.71,2600.0,54.3468,54.3468,54.2127,54.2206,2600.0
2006-01-12 13:00:00,68.7,68.75,68.66,68.66,5900.0,54.2127,54.2521,54.1811,54.1811,5900.0
2006-01-12 13:10:00,68.67,68.71,68.67,68.7,3100.0,54.189,54.2206,54.189,54.2127,3100.0
2006-01-12 13:20:00,68.7,68.87,68.7,68.87,7400.0,54.2127,54.3468,54.2127,54.3468,7400.0
2006-01-12 13:30:00,68.87,69.01,68.85,68.9,6700.0,54.3468,54.4573,54.331,54.3705,6700.0
2006-01-12 13:40:00,68.88,68.99,68.85,68.99,8200.0,54.3547,54.4415,54.331,54.4415,8200.0
2006-01-12 13:50:00,68.98,69.0,68.66,68.72,16300.0,54.4336,54.4494,54.1811,54.2285,16300.0
2006-01-12 14:00:00,68.72,68.72,68.51,68.52,11700.0,54.2285,54.2285,54.0627,54.0706,11700.0
2006-01-12 14:10:00,68.53,68.74,68.53,68.73,12100.0,54.0785,54.2442,54.0785,54.2364,12100.0
2006-01-12 14:20:00,68.73,68.75,68.68,68.68,9800.0,54.2364,54.2521,54.1969,54.1969,9800.0
2006-01-12 14:30:00,68.63,68.7,68.54,68.62,10800.0,54.1574,54.2127,54.0864,54.1495,10800.0
2006-01-12 14:40:00,68.64,68.64,68.5,68.55,4800.0,54.1653,54.1653,54.0549,54.0943,4800.0
2006-01-12 14:50:00,68.53,68.64,68.48,68.56,7400.0,54.0785,54.1653,54.0391,54.1022,7400.0
2006-01-12 15:00:00,68.56,68.65,68.54,68.65,9300.0,54.1022,54.1732,54.0864,54.1732,9300.0
2006-01-12 15:10:00,68.66,68.67,68.59,68.6,3300.0,54.1811,54.189,54.1259,54.1338,3300.0
2006-01-12 15:20:00,68.58,68.58,68.46,68.48,13300.0,54.118,54.118,54.0233,54.0391,13300.0
2006-01-12 15:30:00,68.48,68.48,68.4,68.43,18900.0,54.0391,54.0391,53.9759,53.9996,18900.0
2006-01-12 15:40:00,68.42,68.42,68.1,68.15,41400.0,53.9917,53.9917,53.7392,53.7787,41400.0
2006-01-12 15:50:00,68.15,68.25,68.04,68.24,58500.0,53.7787,53.8576,53.6919,53.8497,58500.0
2006-01-13 09:30:00,68.45,68.65,68.05,68.2,13600.0,54.0154,54.1732,53.6997,53.8181,13600.0
2006-01-13 09:40:00,68.24,68.32,68.15,68.28,7800.0,53.8497,53.9128,53.7787,53.8812,7800.0
2006-01-13 09:50:00,68.23,68.37,68.22,68.37,4900.0,53.8418,53.9523,53.8339,53.9523,4900.0
2006-01-13 10:00:00,68.37,68.4,68.27,68.36,6600.0,53.9523,53.9759,53.8734,53.9444,6600.0
2006-01-13 10:10:00,68.4,68.5,68.36,68.39,8000.0,53.9759,54.0549,53.9444,53.968,8000.0
2006-01-13 10:20:00,68.39,68.39,68.24,68.25,4100.0,53.968,53.968,53.8497,53.8576,4100.0
2006-01-13 10:30:00,68.3,68.38,68.3,68.38,6500.0,53.897,53.9602,53.897,53.9602,6500.0
2006-01-13 10:40:00,68.38,68.38,68.09,68.13,6900.0,53.9602,53.9602,53.7313,53.7629,6900.0
2006-01-13 10:50:00,68.14,68.15,68.05,68.15,5900.0,53.7708,53.7787,53.6997,53.7787,5900.0
2006-01-13 11:00:00,68.13,68.15,68.06,68.1,6000.0,53.7629,53.7787,53.7076,53.7392,6000.0
2006-01-13 11:10:00,68.1,68.24,68.07,68.24,6200.0,53.7392,53.8497,53.7155,53.8497,6200.0
2006-01-13 11:20:00,68.24,68.26,68.22,68.26,5200.0,53.8497,53.8655,53.8339,53.8655,5200.0
2006-01-13 11:30:00,68.25,68.3,68.25,68.3,13500.0,53.8576,53.897,53.8576,53.897,13500.0
2006-01-13 11:40:00,68.3,68.45,68.3,68.44,4400.0,53.897,54.0154,53.897,54.0075,4400.0
2006-01-13 11:50:00,68.45,68.49,68.44,68.45,5200.0,54.0154,54.047,54.0075,54.0154,5200.0
2006-01-13 12:00:00,68.45,68.48,68.36,68.36,4500.0,54.0154,54.0391,53.9444,53.9444,4500.0
2006-01-13 12:10:00,68.37,68.42,68.35,68.35,2000.0,53.9523,53.9917,53.9365,53.9365,2000.0
2006-01-13 12:20:00,68.34,68.34,68.22,68.22,2100.0,53.9286,53.9286,53.8339,53.8339,2100.0
2006-01-13 12:30:00,68.2,68.21,68.13,68.16,3200.0,53.8181,53.826,53.7629,53.7866,3200.0
2006-01-13 12:40:00,68.18,68.19,67.98,68.02,6000.0,53.8023,53.8102,53.6445,53.6761,6000.0
2006-01-13 12:50:00,67.99,67.99,67.88,67.93,4400.0,53.6524,53.6524,53.5656,53.6051,4400.0
2006-01-13 13:00:00,67.93,68.11,67.93,68.07,3500.0,53.6051,53.7471,53.6051,53.7155,3500.0
2006-01-13 13:10:00,68.1,68.11,68.05,68.07,3400.0,53.7392,53.7471,53.6997,53.7155,3400.0
2006-01-13 13:20:00,68.07,68.07,68.01,68.02,9500.0,53.7155,53.7155,53.6682,53.6761,9500.0
2006-01-13 13:30:00,68.02,68.05,67.96,67.97,4400.0,53.6761,53.6997,53.6287,53.6366,4400.0
2006-01-13 13:40:00,67.96,67.96,67.78,67.78,12900.0,53.6287,53.6287,53.4867,53.4867,12900.0
2006-01-13 13:50:00,67.78,67.81,67.74,67.75,4200.0,53.4867,53.5104,53.4551,53.463,4200.0
2006-01-13 14:00:00,67.79,67.81,67.7,67.8,10600.0,53.4946,53.5104,53.4236,53.5025,10600.0
2006-01-13 14:10:00,67.8,67.84,67.74,67.83,10000.0,53.5025,53.534,53.4551,53.5261,10000.0
2006-01-13 14:20:00,67.84,67.86,67.8,67.8,3500.0,53.534,53.5498,53.5025,53.5025,3500.0
2006-01-13 14:30:00,67.8,67.91,67.76,67.91,5300.0,53.5025,53.5893,53.4709,53.5893,5300.0
2006-01-13 14:40:00,67.91,68.2,67.91,68.2,5500.0,53.5893,53.8181,53.5893,53.8181,5500.0
2006-01-13 14:50:00,68.2,68.21,68.17,68.17,6400.0,53.8181,53.826,53.7944,53.7944,6400.0
2006-01-13 15:00:00,68.19,68.21,68.15,68.21,14200.0,53.8102,53.826,53.7787,53.826,14200.0
2006-01-13 15:10:00,68.21,68.25,68.07,68.07,4600.0,53.826,53.8576,53.7155,53.7155,4600.0
2006-01-13 15:20:00,68.1,68.13,68.06,68.11,7100.0,53.7392,53.7629,53.7076,53.7471,7100.0
2006-01-13 15:30:00,68.11,68.14,68.09,68.11,8300.0,53.7471,53.7708,53.7313,53.7471,8300.0
2006-01-13 15:40:00,68.11,68.13,68.03,68.03,6700.0,53.7471,53.7629,53.684,53.684,6700.0
2006-01-13 15:50:00,68.03,68.15,68.02,68.1,14500.0,53.684,53.7787,53.6761,53.7392,14500.0
2006-01-17 09:30:00,67.55,67.75,67.29,67.74,22700.0,53.3052,53.463,53.1,53.4551,22700.0
2006-01-17 09:40:00,67.75,67.82,67.57,67.69,25100.0,53.463,53.5183,53.321,53.4157,25100.0
2006-01-17 09:50:00,67.67,67.91,67.61,67.65,18800.0,53.3999,53.5893,53.3525,53.3841,18800.0
2006-01-17 10:00:00,67.65,67.65,67.57,67.64,9200.0,53.3841,53.3841,53.321,53.3762,9200.0
2006-01-17 10:10:00,67.61,67.61,67.3,67.4,12100.0,53.3525,53.3525,53.1079,53.1868,12100.0
2006-01-17 10:20:00,67.4,67.49,67.3,67.49,6500.0,53.1868,53.2578,53.1079,53.2578,6500.0
2006-01-17 10:30:00,67.49,67.5,67.27,67.27,6700.0,53.2578,53.2657,53.0842,53.0842,6700.0
2006-01-17 10:40:00,67.27,67.32,66.98,66.99,17200.0,53.0842,53.1237,52.8554,52.8633,17200.0
2006-01-17 10:50:00,66.99,67.23,66.98,67.16,18100.0,52.8633,53.0527,52.8554,52.9974,18100.0
2006-01-17 11:00:00,67.23,67.34,67.19,67.19,12700.0,53.0527,53.1395,53.0211,53.0211,12700.0
2006-01-17 11:10:00,67.23,67.43,67.23,67.32,19100.0,53.0527,53.2105,53.0527,53.1237,19100.0
2006-01-17 11:20:00,67.32,67.37,67.31,67.33,5100.0,53.1237,53.1631,53.1158,53.1316,5100.0
2006-01-17 11:30:00,67.36,67.42,67.28,67.42,9100.0,53.1553,53.2026,53.0921,53.2026,9100.0
2006-01-17 11:40:00,67.43,67.63,67.43,67.49,11200.0,53.2105,53.3683,53.2105,53.2578,11200.0
2006-01-17 11:50:00,67.5,67.56,67.5,67.54,3000.0,53.2657,53.3131,53.2657,53.2973,3000.0
2006-01-17 12:00:00,67.54,67.56,67.49,67.53,6800.0,53.2973,53.3131,53.2578,53.2894,6800.0
2006-01-17 12:10:00,67.53,67.57,67.48,67.48,6000.0,53.2894,53.321,53.2499,53.2499,6000.0
2006-01-17 12:20:00,67.47,67.47,67.34,67.35,6400.0,53.2421,53.2421,53.1395,53.1474,6400.0
2006-01-17 12:30:00,67.36,67.38,67.24,67.29,11100.0,53.1553,53.171,53.0606,53.1,11100.0
2006-01-17 12:40:00,67.27,67.35,67.27,67.35,8000.0,53.0842,53.1474,53.0842,53.1474,8000.0
2006-01-17 12:50:00,67.35,67.47,67.35,67.43,12600.0,53.1474,53.2421,53.1474,53.2105,12600.0
2006-01-17 13:00:00,67.44,67.44,67.32,67.35,9500.0,53.2184,53.2184,53.1237,53.1474,9500.0
2006-01-17 13:10:00,67.36,67.37,67.34,67.35,6200.0,53.1553,53.1631,53.1395,53.1474,6200.0
2006-01-17 13:20:00,67.35,67.36,67.27,67.33,10000.0,53.1474,53.1553,53.0842,53.1316,10000.0
2006-01-17 13:30:00,67.35,67.43,67.34,67.43,6500.0,53.1474,53.2105,53.1395,53.2105,6500.0
2006-01-17 13:40:00,67.43,67.46,67.34,67.34,6100.0,53.2105,53.2342,53.1395,53.1395,6100.0
2006-01-17 13:50:00,67.34,67.49,67.34,67.46,13200.0,53.1395,53.2578,53.1395,53.2342,13200.0
2006-01-17 14:00:00,67.45,67.6,67.45,67.49,13000.0,53.2263,53.3446,53.2263,53.2578,13000.0
2006-01-17 14:10:00,67.48,67.56,67.48,67.55,11200.0,53.2499,53.3131,53.2499,53.3052,11200.0
2006-01-17 14:20:00,67.54,67.55,67.45,67.45,13600.0,53.2973,53.3052,53.2263,53.2263,13600.0
2006-01-17 14:30:00,67.45,67.6,67.45,67.6,11900.0,53.2263,53.3446,53.2263,53.3446,11900.0
2006-01-17 14:40:00,67.61,67.69,67.55,67.69,11700.0,53.3525,53.4157,53.3052,53.4157,11700.0
2006-01-17 14:50:00,67.69,67.81,67.67,67.77,13600.0,53.4157,53.5104,53.3999,53.4788,13600.0
2006-01-17 15:00:00,67.77,67.91,67.77,67.86,16800.0,53.4788,53.5893,53.4788,53.5498,16800.0
2006-01-17 15:10:00,67.88,67.91,67.78,67.89,16500.0,53.5656,53.5893,53.4867,53.5735,16500.0
2006-01-17 15:20:00,67.9,67.98,67.89,67.97,19400.0,53.5814,53.6445,53.5735,53.6366,19400.0
2006-01-17 15:30:00,67.95,68.03,67.95,68.02,21700.0,53.6208,53.684,53.6208,53.6761,21700.0
2006-01-17 15:40:00,68.02,68.15,68.02,68.13,23900.0,53.6761,53.7787,53.6761,53.7629,23900.0
2006-01-17 15:50:00,68.13,68.18,68.09,68.1,27500.0,53.7629,53.8023,53.7313,53.7392,27500.0
2006-01-18 09:30:00,68.04,68.86,68.03,68.86,20400.0,53.6919,54.3389,53.684,54.3389,20400.0
2006-01-18 09:40:00,68.94,69.13,68.9,68.97,14600.0,54.4021,54.552,54.3705,54.4257,14600.0
2006-01-18 09:50:00,68.89,69.3,68.89,69.3,20100.0,54.3626,54.6862,54.3626,54.6862,20100.0
2006-01-18 10:00:00,69.3,69.43,69.22,69.37,33800.0,54.6862,54.7887,54.623,54.7414,33800.0
2006-01-18 10:10:00,69.37,69.71,69.34,69.71,19400.0,54.7414,55.0097,54.7177,55.0097,19400.0
2006-01-18 10:20:00,69.71,69.97,69.71,69.86,29300.0,55.0097,55.2149,55.0097,55.1281,29300.0
2006-01-18 10:30:00,69.87,69.9,69.64,69.64,32400.0,55.136,55.1596,54.9545,54.9545,32400.0
2006-01-18 10:40:00,69.64,69.64,69.38,69.38,28100.0,54.9545,54.9545,54.7493,54.7493,28100.0
2006-01-18 10:50:00,69.39,69.4,69.25,69.25,14900.0,54.7572,54.7651,54.6467,54.6467,14900.0
2006-01-18 11:00:00,69.26,69.4,69.23,69.37,22900.0,54.6546,54.7651,54.6309,54.7414,22900.0
2006-01-18 11:10:00,69.37,69.39,69.25,69.25,18600.0,54.7414,54.7572,54.6467,54.6467,18600.0
2006-01-18 11:20:00,69.25,69.49,69.25,69.44,16000.0,54.6467,54.8361,54.6467,54.7966,16000.0
2006-01-18 11:30:00,69.43,69.48,69.32,69.41,12700.0,54.7887,54.8282,54.7019,54.773,12700.0
2006-01-18 11:40:00,69.4,69.59,69.38,69.51,13400.0,54.7651,54.915,54.7493,54.8519,13400.0
2006-01-18 11:50:00,69.5,69.5,69.39,69.49,13500.0,54.844,54.844,54.7572,54.8361,13500.0
2006-01-18 12:00:00,69.49,69.5,69.44,69.45,8000.0,54.8361,54.844,54.7966,54.8045,8000.0
2006-01-18 12:10:00,69.45,69.45,69.31,69.34,8300.0,54.8045,54.8045,54.694,54.7177,8300.0
2006-01-18 12:20:00,69.34,69.36,69.26,69.28,8500.0,54.7177,54.7335,54.6546,54.6704,8500.0
2006-01-18 12:30:00,69.3,69.32,69.24,69.28,12900.0,54.6862,54.7019,54.6388,54.6704,12900.0
2006-01-18 12:40:00,69.25,69.3,69.22,69.25,14000.0,54.6467,54.6862,54.623,54.6467,14000.0
2006-01-18 12:50:00,69.25,69.25,68.9,68.95,8700.0,54.6467,54.6467,54.3705,54.41,8700.0
2006-01-18 13:00:00,68.95,69.03,68.95,69.03,12300.0,54.41,54.4731,54.41,54.4731,12300.0
2006-01-18 13:10:00,69.03,69.1,69.02,69.04,8500.0,54.4731,54.5283,54.4652,54.481,8500.0
2006-01-18 13:20:00,69.04,69.04,68.8,68.8,11000.0,54.481,54.481,54.2916,54.2916,11000.0
2006-01-18 13:30:00,68.76,68.82,68.68,68.82,8300.0,54.26,54.3074,54.1969,54.3074,8300.0
2006-01-18 13:40:00,68.81,68.9,68.66,68.88,12900.0,54.2995,54.3705,54.1811,54.3547,12900.0
2006-01-18 13:50:00,68.89,68.91,68.86,68.86,5500.0,54.3626,54.3784,54.3389,54.3389,5500.0
2006-01-18 14:00:00,68.86,69.13,68.85,69.03,24100.0,54.3389,54.552,54.331,54.4731,24100.0
2006-01-18 14:10:00,69.04,69.37,69.04,69.3,22700.0,54.481,54.7414,54.481,54.6862,22700.0
2006-01-18 14:20:00,69.3,69.34,69.17,69.3,14100.0,54.6862,54.7177,54.5836,54.6862,14100.0
2006-01-18 14:30:00,69.3,69.47,69.22,69.22,19000.0,54.6862,54.8203,54.623,54.623,19000.0
2006-01-18 14:40:00,69.19,69.2,69.13,69.19,8000.0,54.5993,54.6072,54.552,54.5993,8000.0
2006-01-18 14:50:00,69.16,69.25,69.08,69.19,14600.0,54.5757,54.6467,54.5125,54.5993,14600.0
2006-01-18 15:00:00,69.19,69.26,69.13,69.26,14600.0,54.5993,54.6546,54.552,54.6546,14600.0
2006-01-18 15:10:00,69.26,69.3,69.11,69.14,14700.0,54.6546,54.6862,54.5362,54.5599,14700.0
2006-01-18 15:20:00,69.14,69.24,69.13,69.24,13600.0,54.5599,54.6388,54.552,54.6388,13600.0
2006-01-18 15:30:00,69.22,69.28,69.19,69.19,21300.0,54.623,54.6704,54.5993,54.5993,21300.0
2006-01-18 15:40:00,69.19,69.36,69.15,69.29,14700.0,54.5993,54.7335,54.5678,54.6783,14700.0
2006-01-18 15:50:00,69.32,69.32,69.19,69.24,22900.0,54.7019,54.7019,54.5993,54.6388,22900.0
2006-01-19 09:30:00,69.43,69.54,69.27,69.27,9300.0,54.7887,54.8755,54.6625,54.6625,9300.0
2006-01-19 09:40:00,69.27,69.51,69.27,69.46,11500.0,54.6625,54.8519,54.6625,54.8124,11500.0
2006-01-19 09:50:00,69.48,69.48,69.35,69.36,6500.0,54.8282,54.8282,54.7256,54.7335,6500.0
2006-01-19 10:00:00,69.36,69.4,69.26,69.37,6500.0,54.7335,54.7651,54.6546,54.7414,6500.0
2006-01-19 10:10:00,69.37,69.52,69.31,69.41,6900.0,54.7414,54.8598,54.694,54.773,6900.0
2006-01-19 10:20:00,69.4,69.41,69.3,69.37,2400.0,54.7651,54.773,54.6862,54.7414,2400.0
2006-01-19 10:30:00,69.37,69.49,69.33,69.43,8900.0,54.7414,54.8361,54.7098,54.7887,8900.0
2006-01-19 10:40:00,69.42,69.42,69.31,69.37,7700.0,54.7808,54.7808,54.694,54.7414,7700.0
2006-01-19 10:50:00,69.37,69.47,69.2,69.21,6600.0,54.7414,54.8203,54.6072,54.6151,6600.0
2006-01-19 11:00:00,69.25,69.39,69.22,69.22,3900.0,54.6467,54.7572,54.623,54.623,3900.0
2006-01-19 11:10:00,69.2,69.2,69.05,69.13,5000.0,54.6072,54.6072,54.4889,54.552,5000.0
2006-01-19 11:20:00,69.15,69.35,69.15,69.35,5500.0,54.5678,54.7256,54.5678,54.7256,5500.0
2006-01-19 11:30:00,69.35,69.45,69.27,69.45,6300.0,54.7256,54.8045,54.6625,54.8045,6300.0
2006-01-19 11:40:00,69.45,69.45,69.35,69.43,4600.0,54.8045,54.8045,54.7256,54.7887,4600.0
2006-01-19 11:50:00,69.44,69.6,69.44,69.6,7100.0,54.7966,54.9229,54.7966,54.9229,7100.0
2006-01-19 12:00:00,69.6,69.73,69.55,69.66,9800.0,54.9229,55.0255,54.8834,54.9702,9800.0
2006-01-19 12:10:00,69.66,69.71,69.62,69.7,8900.0,54.9702,55.0097,54.9387,55.0018,8900.0
2006-01-19 12:20:00,69.69,69.75,69.68,69.75,5900.0,54.9939,55.0413,54.986,55.0413,5900.0
2006-01-19 12:30:00,69.72,69.72,69.64,69.64,4100.0,55.0176,55.0176,54.9545,54.9545,4100.0
2006-01-19 12:40:00,69.63,69.78,69.59,69.78,5700.0,54.9466,55.0649,54.915,55.0649,5700.0
2006-01-19 12:50:00,69.77,69.81,69.72,69.81,11200.0,55.057,55.0886,55.0176,55.0886,11200.0
2006-01-19 13:00:00,69.8,69.96,69.8,69.95,10500.0,55.0807,55.207,55.0807,55.1991,10500.0
2006-01-19 13:10:00,69.94,69.96,69.81,69.93,5800.0,55.1912,55.207,55.0886,55.1833,5800.0
2006-01-19 13:20:00,69.93,70.02,69.85,69.91,13300.0,55.1833,55.2543,55.1202,55.1675,13300.0
2006-01-19 13:30:00,69.91,70.05,69.91,69.99,11800.0,55.1675,55.278,55.1675,55.2306,11800.0
2006-01-19 13:40:00,70.0,70.02,69.97,69.99,8300.0,55.2385,55.2543,55.2149,55.2306,8300.0
2006-01-19 13:50:00,69.99,70.07,69.99,70.06,4200.0,55.2306,55.2938,55.2306,55.2859,4200.0
2006-01-19 14:00:00,70.04,70.04,69.94,70.0,6000.0,55.2701,55.2701,55.1912,55.2385,6000.0
2006-01-19 14:10:00,69.97,69.97,69.84,69.84,2400.0,55.2149,55.2149,55.1123,55.1123,2400.0
2006-01-19 14:20:00,69.84,69.86,69.67,69.68,25000.0,55.1123,55.1281,54.9781,54.986,25000.0
2006-01-19 14:30:00,69.71,69.75,69.68,69.73,7100.0,55.0097,55.0413,54.986,55.0255,7100.0
2006-01-19 14:40:00,69.7,69.7,69.53,69.53,6900.0,55.0018,55.0018,54.8676,54.8676,6900.0
2006-01-19 14:50:00,69.55,69.72,69.55,69.69,8600.0,54.8834,55.0176,54.8834,54.9939,8600.0
2006-01-19 15:00:00,69.66,69.66,69.31,69.43,5000.0,54.9702,54.9702,54.694,54.7887,5000.0
2006-01-19 15:10:00,69.44,69.5,69.37,69.48,6600.0,54.7966,54.844,54.7414,54.8282,6600.0
2006-01-19 15:20:00,69.48,69.63,69.48,69.63,7600.0,54.8282,54.9466,54.8282,54.9466,7600.0
2006-01-19 15:30:00,69.63,69.63,69.53,69.56,9500.0,54.9466,54.9466,54.8676,54.8913,9500.0
2006-01-19 15:40:00,69.56,69.56,69.47,69.5,24400.0,54.8913,54.8913,54.8203,54.844,24400.0
2006-01-19 15:50:00,69.5,69.54,69.42,69.45,36600.0,54.844,54.8755,54.7808,54.8045,36600.0
2006-01-20 09:30:00,70.15,70.17,69.77,70.0,65300.0,55.3569,55.3727,55.057,55.2385,65300.0
2006-01-20 09:40:00,69.99,70.24,69.89,70.07,8100.0,55.2306,55.4279,55.1517,55.2938,8100.0
2006-01-20 09:50:00,70.12,70.16,69.71,69.71,11600.0,55.3332,55.3648,55.0097,55.0097,11600.0
2006-01-20 10:00:00,69.7,70.05,69.65,69.92,6600.0,55.0018,55.278,54.9623,55.1754,6600.0
2006-01-20 10:10:00,69.92,69.92,69.67,69.79,9500.0,55.1754,55.1754,54.9781,55.0728,9500.0
2006-01-20 10:20:00,69.81,69.84,69.69,69.7,7100.0,55.0886,55.1123,54.9939,55.0018,7100.0
2006-01-20 10:30:00,69.67,69.71,69.53,69.53,10300.0,54.9781,55.0097,54.8676,54.8676,10300.0
2006-01-20 10:40:00,69.54,69.64,69.35,69.35,6100.0,54.8755,54.9545,54.7256,54.7256,6100.0
2006-01-20 10:50:00,69.41,69.41,69.11,69.3,5600.0,54.773,54.773,54.5362,54.6862,5600.0
2006-01-20 11:00:00,69.27,69.27,69.13,69.23,4900.0,54.6625,54.6625,54.552,54.6309,4900.0
2006-01-20 11:10:00,69.24,69.36,69.2,69.27,5500.0,54.6388,54.7335,54.6072,54.6625,5500.0
2006-01-20 11:20:00,69.27,69.27,69.04,69.16,7600.0,54.6625,54.6625,54.481,54.5757,7600.0
2006-01-20 11:30:00,69.14,69.14,68.91,69.0,10400.0,54.5599,54.5599,54.3784,54.4494,10400.0
2006-01-20 11:40:00,68.96,68.96,68.64,68.64,9600.0,54.4178,54.4178,54.1653,54.1653,9600.0
2006-01-20 11:50:00,68.65,68.68,68.58,68.62,13800.0,54.1732,54.1969,54.118,54.1495,13800.0
2006-01-20 12:00:00,68.66,68.77,68.66,68.72,8400.0,54.1811,54.2679,54.1811,54.2285,8400.0
2006-01-20 12:10:00,68.71,68.77,68.7,68.74,2900.0,54.2206,54.2679,54.2127,54.2442,2900.0
2006-01-20 12:20:00,68.75,68.78,68.71,68.72,6800.0,54.2521,54.2758,54.2206,54.2285,6800.0
2006-01-20 12:30:00,68.74,68.75,68.68,68.68,3600.0,54.2442,54.2521,54.1969,54.1969,3600.0
2006-01-20 12:40:00,68.7,68.73,68.48,68.52,4900.0,54.2127,54.2364,54.0391,54.0706,4900.0
2006-01-20 12:50:00,68.54,68.57,68.52,68.55,3400.0,54.0864,54.1101,54.0706,54.0943,3400.0
2006-01-20 13:00:00,68.55,68.57,68.48,68.57,5800.0,54.0943,54.1101,54.0391,54.1101,5800.0
2006-01-20 13:10:00,68.54,68.59,68.53,68.56,1300.0,54.0864,54.1259,54.0785,54.1022,1300.0
2006-01-20 13:20:00,68.55,68.55,68.41,68.43,6700.0,54.0943,54.0943,53.9838,53.9996,6700.0
2006-01-20 13:30:00,68.39,68.4,68.3,68.4,6500.0,53.968,53.9759,53.897,53.9759,6500.0
2006-01-20 13:40:00,68.43,68.48,68.3,68.34,6000.0,53.9996,54.0391,53.897,53.9286,6000.0
2006-01-20 13:50:00,68.36,68.37,68.07,68.1,9400.0,53.9444,53.9523,53.7155,53.7392,9400.0
2006-01-20 14:00:00,68.1,68.1,68.0,68.08,7000.0,53.7392,53.7392,53.6603,53.7234,7000.0
2006-01-20 14:10:00,68.08,68.15,68.06,68.14,11200.0,53.7234,53.7787,53.7076,53.7708,11200.0
2006-01-20 14:20:00,68.14,68.17,68.08,68.17,8300.0,53.7708,53.7944,53.7234,53.7944,8300.0
2006-01-20 14:30:00,68.21,68.21,68.05,68.07,10600.0,53.826,53.826,53.6997,53.7155,10600.0
2006-01-20 14:40:00,68.08,68.12,67.98,68.12,11000.0,53.7234,53.755,53.6445,53.755,11000.0
2006-01-20 14:50:00,68.11,68.11,67.96,67.96,10000.0,53.7471,53.7471,53.6287,53.6287,10000.0
2006-01-20 15:00:00,67.97,68.06,67.96,68.03,16000.0,53.6366,53.7076,53.6287,53.684,16000.0
2006-01-20 15:10:00,68.04,68.04,67.9,68.03,17700.0,53.6919,53.6919,53.5814,53.684,17700.0
2006-01-20 15:20:00,68.02,68.04,67.9,68.02,13900.0,53.6761,53.6919,53.5814,53.6761,13900.0
2006-01-20 15:30:00,68.03,68.09,67.93,67.93,11500.0,53.684,53.7313,53.6051,53.6051,11500.0
2006-01-20 15:40:00,67.92,67.92,67.63,67.65,36100.0,53.5972,53.5972,53.3683,53.3841,36100.0
2006-01-20 15:50:00,67.67,67.82,67.64,67.77,38700.0,53.3999,53.5183,53.3762,53.4788,38700.0
2006-01-23 09:30:00,67.75,68.08,67.75,67.91,7500.0,53.463,53.7234,53.463,53.5893,7500.0
2006-01-23 09:40:00,67.92,68.23,67.92,68.08,7400.0,53.5972,53.8418,53.5972,53.7234,7400.0
2006-01-23 09:50:00,68.14,68.38,68.14,68.36,4600.0,53.7708,53.9602,53.7708,53.9444,4600.0
2006-01-23 10:00:00,68.4,68.45,68.24,68.25,5500.0,53.9759,54.0154,53.8497,53.8576,5500.0
2006-01-23 10:10:00,68.29,68.29,68.14,68.17,6800.0,53.8891,53.8891,53.7708,53.7944,6800.0
2006-01-23 10:20:00,68.27,68.53,68.27,68.45,5500.0,53.8734,54.0785,53.8734,54.0154,5500.0
2006-01-23 10:30:00,68.45,68.52,68.4,68.41,10200.0,54.0154,54.0706,53.9759,53.9838,10200.0
2006-01-23 10:40:00,68.41,68.5,68.37,68.46,7700.0,53.9838,54.0549,53.9523,54.0233,7700.0
2006-01-23 10:50:00,68.45,68.46,68.32,68.38,7300.0,54.0154,54.0233,53.9128,53.9602,7300.0
2006-01-23 11:00:00,68.44,68.52,68.42,68.52,2100.0,54.0075,54.0706,53.9917,54.0706,2100.0
2006-01-23 11:10:00,68.52,68.65,68.52,68.65,2800.0,54.0706,54.1732,54.0706,54.1732,2800.0
2006-01-23 11:20:00,68.66,68.91,68.64,68.82,5900.0,54.1811,54.3784,54.1653,54.3074,5900.0
2006-01-23 11:30:00,68.88,68.93,68.79,68.8,9900.0,54.3547,54.3942,54.2837,54.2916,9900.0
2006-01-23 11:40:00,68.83,68.9,68.8,68.9,9600.0,54.3153,54.3705,54.2916,54.3705,9600.0
2006-01-23 11:50:00,68.89,68.97,68.85,68.89,3800.0,54.3626,54.4257,54.331,54.3626,3800.0
2006-01-23 12:00:00,68.92,68.92,68.79,68.79,4400.0,54.3863,54.3863,54.2837,54.2837,4400.0
2006-01-23 12:10:00,68.81,68.93,68.79,68.87,3700.0,54.2995,54.3942,54.2837,54.3468,3700.0
2006-01-23 12:20:00,68.88,68.92,68.79,68.79,4700.0,54.3547,54.3863,54.2837,54.2837,4700.0
2006-01-23 12:30:00,68.8,68.84,68.74,68.76,2400.0,54.2916,54.3232,54.2442,54.26,2400.0
2006-01-23 12:40:00,68.76,68.77,68.65,68.66,2800.0,54.26,54.2679,54.1732,54.1811,2800.0
2006-01-23 12:50:00,68.64,68.77,68.62,68.77,1500.0,54.1653,54.2679,54.1495,54.2679,1500.0
2006-01-23 13:00:00,68.74,68.94,68.74,68.94,4800.0,54.2442,54.4021,54.2442,54.4021,4800.0
2006-01-23 13:10:00,68.94,68.99,68.87,68.87,5700.0,54.4021,54.4415,54.3468,54.3468,5700.0
2006-01-23 13:20:00,68.94,69.02,68.94,69.0,4300.0,54.4021,54.4652,54.4021,54.4494,4300.0
2006-01-23 13:30:00,69.01,69.01,68.81,68.81,3700.0,54.4573,54.4573,54.2995,54.2995,3700.0
2006-01-23 13:40:00,68.8,68.93,68.8,68.92,5100.0,54.2916,54.3942,54.2916,54.3863,5100.0
2006-01-23 13:50:00,68.92,68.92,68.78,68.84,3800.0,54.3863,54.3863,54.2758,54.3232,3800.0
2006-01-23 14:00:00,68.78,68.96,68.78,68.96,2300.0,54.2758,54.4178,54.2758,54.4178,2300.0
2006-01-23 14:10:00,68.96,68.98,68.84,68.98,7300.0,54.4178,54.4336,54.3232,54.4336,7300.0
2006-01-23 14:20:00,68.95,69.01,68.9,68.94,4600.0,54.41,54.4573,54.3705,54.4021,4600.0
2006-01-23 14:30:00,68.94,68.97,68.84,68.95,5400.0,54.4021,54.4257,54.3232,54.41,5400.0
2006-01-23 14:40:00,68.91,69.0,68.9,68.97,4900.0,54.3784,54.4494,54.3705,54.4257,4900.0
2006-01-23 14:50:00,68.93,68.96,68.87,68.96,7700.0,54.3942,54.4178,54.3468,54.4178,7700.0
2006-01-23 15:00:00,68.91,69.03,68.87,68.89,6600.0,54.3784,54.4731,54.3468,54.3626,6600.0
2006-01-23 15:10:00,68.93,68.93,68.84,68.89,5400.0,54.3942,54.3942,54.3232,54.3626,5400.0
2006-01-23 15:20:00,68.89,68.91,68.86,68.89,7300.0,54.3626,54.3784,54.3389,54.3626,7300.0
2006-01-23 15:30:00,68.88,68.91,68.83,68.85,8800.0,54.3547,54.3784,54.3153,54.331,8800.0
2006-01-23 15:40:00,68.85,68.86,68.77,68.84,8800.0,54.331,54.3389,54.2679,54.3232,8800.0
2006-01-23 15:50:00,68.83,68.84,68.75,68.83,20300.0,54.3153,54.3232,54.2521,54.3153,20300.0
2006-01-24 09:30:00,68.8,69.05,68.75,69.05,14700.0,54.2916,54.4889,54.2521,54.4889,14700.0
2006-01-24 09:40:00,69.03,69.4,68.95,69.4,10800.0,54.4731,54.7651,54.41,54.7651,10800.0
2006-01-24 09:50:00,69.33,69.61,69.23,69.6,11400.0,54.7098,54.9308,54.6309,54.9229,11400.0
2006-01-24 10:00:00,69.5,69.76,69.5,69.73,8400.0,54.844,55.0491,54.844,55.0255,8400.0
2006-01-24 10:10:00,69.73,69.87,69.66,69.68,16800.0,55.0255,55.136,54.9702,54.986,16800.0
2006-01-24 10:20:00,69.68,69.73,69.4,69.44,8700.0,54.986,55.0255,54.7651,54.7966,8700.0
2006-01-24 10:30:00,69.42,69.69,69.4,69.66,6400.0,54.7808,54.9939,54.7651,54.9702,6400.0
2006-01-24 10:40:00,69.64,69.71,69.6,69.67,7500.0,54.9545,55.0097,54.9229,54.9781,7500.0
2006-01-24 10:50:00,69.67,69.76,69.62,69.66,12800.0,54.9781,55.0491,54.9387,54.9702,12800.0
2006-01-24 11:00:00,69.69,69.78,69.63,69.64,8300.0,54.9939,55.0649,54.9466,54.9545,8300.0
2006-01-24 11:10:00,69.68,69.8,69.68,69.68,14600.0,54.986,55.0807,54.986,54.986,14600.0
2006-01-24 11:20:00,69.66,69.81,69.66,69.69,9600.0,54.9702,55.0886,54.9702,54.9939,9600.0
2006-01-24 11:30:00,69.67,69.68,69.5,69.51,9100.0,54.9781,54.986,54.844,54.8519,9100.0
2006-01-24 11:40:00,69.51,69.55,69.5,69.54,11500.0,54.8519,54.8834,54.844,54.8755,11500.0
2006-01-24 11:50:00,69.54,69.59,69.42,69.42,9500.0,54.8755,54.915,54.7808,54.7808,9500.0
2006-01-24 12:00:00,69.43,69.58,69.42,69.58,9900.0,54.7887,54.9071,54.7808,54.9071,9900.0
2006-01-24 12:10:00,69.59,69.65,69.46,69.46,8000.0,54.915,54.9623,54.8124,54.8124,8000.0
2006-01-24 12:20:00,69.46,69.47,69.4,69.42,2600.0,54.8124,54.8203,54.7651,54.7808,2600.0
2006-01-24 12:30:00,69.38,69.54,69.33,69.54,5600.0,54.7493,54.8755,54.7098,54.8755,5600.0
2006-01-24 12:40:00,69.55,69.55,69.4,69.42,4200.0,54.8834,54.8834,54.7651,54.7808,4200.0
2006-01-24 12:50:00,69.44,69.5,69.39,69.39,7900.0,54.7966,54.844,54.7572,54.7572,7900.0
2006-01-24 13:00:00,69.38,69.4,69.29,69.29,4300.0,54.7493,54.7651,54.6783,54.6783,4300.0
2006-01-24 13:10:00,69.27,69.35,69.25,69.32,6500.0,54.6625,54.7256,54.6467,54.7019,6500.0
2006-01-24 13:20:00,69.29,69.35,69.26,69.33,4800.0,54.6783,54.7256,54.6546,54.7098,4800.0
2006-01-24 13:30:00,69.36,69.53,69.36,69.48,9100.0,54.7335,54.8676,54.7335,54.8282,9100.0
2006-01-24 13:40:00,69.51,69.62,69.45,69.6,9400.0,54.8519,54.9387,54.8045,54.9229,9400.0
2006-01-24 13:50:00,69.63,69.73,69.6,69.7,6900.0,54.9466,55.0255,54.9229,55.0018,6900.0
2006-01-24 14:00:00,69.7,69.7,69.5,69.67,14000.0,55.0018,55.0018,54.844,54.9781,14000.0
2006-01-24 14:10:00,69.67,69.68,69.55,69.66,8500.0,54.9781,54.986,54.8834,54.9702,8500.0
2006-01-24 14:20:00,69.69,69.73,69.58,69.58,5000.0,54.9939,55.0255,54.9071,54.9071,5000.0
2006-01-24 14:30:00,69.56,69.59,69.5,69.58,6700.0,54.8913,54.915,54.844,54.9071,6700.0
2006-01-24 14:40:00,69.52,69.56,69.41,69.48,10500.0,54.8598,54.8913,54.773,54.8282,10500.0
2006-01-24 14:50:00,69.48,69.48,69.37,69.39,8400.0,54.8282,54.8282,54.7414,54.7572,8400.0
2006-01-24 15:00:00,69.37,69.4,69.3,69.3,10100.0,54.7414,54.7651,54.6862,54.6862,10100.0
2006-01-24 15:10:00,69.29,69.33,69.16,69.2,21100.0,54.6783,54.7098,54.5757,54.6072,21100.0
2006-01-24 15:20:00,69.2,69.35,69.2,69.32,10500.0,54.6072,54.7256,54.6072,54.7019,10500.0
2006-01-24 15:30:00,69.33,69.41,69.3,69.34,14900.0,54.7098,54.773,54.6862,54.7177,14900.0
2006-01-24 15:40:00,69.34,69.42,69.31,69.35,11400.0,54.7177,54.7808,54.694,54.7256,11400.0
2006-01-24 15:50:00,69.35,69.39,69.29,69.31,18100.0,54.7256,54.7572,54.6783,54.694,18100.0
2006-01-25 09:30:00,70.3,70.45,69.97,70.02,36800.0,55.4753,55.5936,55.2149,55.2543,36800.0
2006-01-25 09:40:00,70.2,70.2,69.63,69.9,19000.0,55.3964,55.3964,54.9466,55.1596,19000.0
2006-01-25 09:50:00,70.0,70.12,69.69,69.72,14100.0,55.2385,55.3332,54.9939,55.0176,14100.0
2006-01-25 10:00:00,69.82,69.85,69.15,69.15,15100.0,55.0965,55.1202,54.5678,54.5678,15100.0
2006-01-25 10:10:00,69.15,69.15,68.9,69.13,16000.0,54.5678,54.5678,54.3705,54.552,16000.0
2006-01-25 10:20:00,69.11,69.11,68.75,68.98,13300.0,54.5362,54.5362,54.2521,54.4336,13300.0
2006-01-25 10:30:00,68.95,69.02,68.76,69.02,15500.0,54.41,54.4652,54.26,54.4652,15500.0
2006-01-25 10:40:00,69.03,69.35,69.03,69.35,14800.0,54.4731,54.7256,54.4731,54.7256,14800.0
2006-01-25 10:50:00,69.25,69.35,69.14,69.29,12900.0,54.6467,54.7256,54.5599,54.6783,12900.0
2006-01-25 11:00:00,69.29,69.38,69.21,69.21,7600.0,54.6783,54.7493,54.6151,54.6151,7600.0
2006-01-25 11:10:00,69.17,69.45,69.17,69.45,6800.0,54.5836,54.8045,54.5836,54.8045,6800.0
2006-01-25 11:20:00,69.4,69.55,69.3,69.5,8000.0,54.7651,54.8834,54.6862,54.844,8000.0
2006-01-25 11:30:00,69.53,69.58,69.46,69.48,7700.0,54.8676,54.9071,54.8124,54.8282,7700.0
2006-01-25 11:40:00,69.5,69.55,69.33,69.33,7800.0,54.844,54.8834,54.7098,54.7098,7800.0
2006-01-25 11:50:00,69.34,69.46,69.25,69.44,6100.0,54.7177,54.8124,54.6467,54.7966,6100.0
2006-01-25 12:00:00,69.43,69.43,69.25,69.29,8900.0,54.7887,54.7887,54.6467,54.6783,8900.0
2006-01-25 12:10:00,69.29,69.3,69.06,69.14,14400.0,54.6783,54.6862,54.4968,54.5599,14400.0
2006-01-25 12:20:00,69.14,69.17,68.88,68.9,10800.0,54.5599,54.5836,54.3547,54.3705,10800.0
2006-01-25 12:30:00,68.91,69.17,68.9,69.12,13300.0,54.3784,54.5836,54.3705,54.5441,13300.0
2006-01-25 12:40:00,69.13,69.45,69.13,69.39,11300.0,54.552,54.8045,54.552,54.7572,11300.0
2006-01-25 12:50:00,69.39,69.57,69.23,69.57,8200.0,54.7572,54.8992,54.6309,54.8992,8200.0
2006-01-25 13:00:00,69.56,69.66,69.53,69.65,6700.0,54.8913,54.9702,54.8676,54.9623,6700.0
2006-01-25 13:10:00,69.61,69.63,69.44,69.6,4100.0,54.9308,54.9466,54.7966,54.9229,4100.0
2006-01-25 13:20:00,69.57,69.63,69.48,69.5,8400.0,54.8992,54.9466,54.8282,54.844,8400.0
2006-01-25 13:30:00,69.54,69.55,69.42,69.53,7700.0,54.8755,54.8834,54.7808,54.8676,7700.0
2006-01-25 13:40:00,69.53,69.56,69.23,69.23,9500.0,54.8676,54.8913,54.6309,54.6309,9500.0
2006-01-25 13:50:00,69.26,69.41,69.26,69.4,3900.0,54.6546,54.773,54.6546,54.7651,3900.0
2006-01-25 14:00:00,69.38,69.44,69.23,69.44,6600.0,54.7493,54.7966,54.6309,54.7966,6600.0
2006-01-25 14:10:00,69.44,69.48,69.39,69.39,5300.0,54.7966,54.8282,54.7572,54.7572,5300.0
2006-01-25 14:20:00,69.39,69.48,69.25,69.26,9100.0,54.7572,54.8282,54.6467,54.6546,9100.0
2006-01-25 14:30:00,69.23,69.4,69.21,69.4,7500.0,54.6309,54.7651,54.6151,54.7651,7500.0
2006-01-25 14:40:00,69.4,69.49,69.23,69.24,5600.0,54.7651,54.8361,54.6309,54.6388,5600.0
2006-01-25 14:50:00,69.21,69.35,69.17,69.2,6200.0,54.6151,54.7256,54.5836,54.6072,6200.0
2006-01-25 15:00:00,69.2,69.3,69.2,69.27,5600.0,54.6072,54.6862,54.6072,54.6625,5600.0
2006-01-25 15:10:00,69.26,69.28,69.08,69.08,11400.0,54.6546,54.6704,54.5125,54.5125,11400.0
2006-01-25 15:20:00,69.07,69.33,69.06,69.29,16400.0,54.5047,54.7098,54.4968,54.6783,16400.0
2006-01-25 15:30:00,69.3,69.31,69.2,69.26,9900.0,54.6862,54.694,54.6072,54.6546,9900.0
2006-01-25 15:40:00,69.26,69.32,69.24,69.25,18000.0,54.6546,54.7019,54.6388,54.6467,18000.0
2006-01-25 15:50:00,69.27,69.4,69.26,69.31,23600.0,54.6625,54.7651,54.6546,54.694,23600.0
2006-01-26 09:30:00,70.6,70.81,70.58,70.81,22600.0,55.712,55.8777,55.6962,55.8777,22600.0
2006-01-26 09:40:00,70.86,71.1,70.47,71.01,33400.0,55.9172,56.1066,55.6094,56.0355,33400.0
2006-01-26 09:50:00,71.01,71.23,70.7,70.93,24800.0,56.0355,56.2092,55.7909,55.9724,24800.0
2006-01-26 10:00:00,71.01,71.01,70.48,70.49,18800.0,56.0355,56.0355,55.6173,55.6252,18800.0
2006-01-26 10:10:00,70.49,70.49,70.12,70.37,15900.0,55.6252,55.6252,55.3332,55.5305,15900.0
2006-01-26 10:20:00,70.37,70.44,70.28,70.42,8400.0,55.5305,55.5857,55.4595,55.57,8400.0
2006-01-26 10:30:00,70.41,70.46,70.28,70.34,9900.0,55.5621,55.6015,55.4595,55.5068,9900.0
2006-01-26 10:40:00,70.34,70.41,70.33,70.41,11000.0,55.5068,55.5621,55.4989,55.5621,11000.0
2006-01-26 10:50:00,70.41,70.52,70.38,70.4,20700.0,55.5621,55.6489,55.5384,55.5542,20700.0
2006-01-26 11:00:00,70.4,70.47,70.38,70.46,24100.0,55.5542,55.6094,55.5384,55.6015,24100.0
2006-01-26 11:10:00,70.47,70.55,70.47,70.55,5400.0,55.6094,55.6726,55.6094,55.6726,5400.0
2006-01-26 11:20:00,70.56,70.83,70.56,70.77,13200.0,55.6804,55.8935,55.6804,55.8462,13200.0
2006-01-26 11:30:00,70.74,71.2,70.74,71.14,18700.0,55.8225,56.1855,55.8225,56.1381,18700.0
2006-01-26 11:40:00,71.14,71.34,71.14,71.22,16500.0,56.1381,56.296,56.1381,56.2013,16500.0
2006-01-26 11:50:00,71.18,71.25,71.0,71.19,8800.0,56.1697,56.2249,56.0277,56.1776,8800.0
2006-01-26 12:00:00,71.19,71.27,71.14,71.25,14900.0,56.1776,56.2407,56.1381,56.2249,14900.0
2006-01-26 12:10:00,71.25,71.33,71.22,71.3,7000.0,56.2249,56.2881,56.2013,56.2644,7000.0
2006-01-26 12:20:00,71.31,71.36,71.31,71.34,10200.0,56.2723,56.3117,56.2723,56.296,10200.0
2006-01-26 12:30:00,71.35,71.55,71.33,71.5,31700.0,56.3039,56.4617,56.2881,56.4222,31700.0
2006-01-26 12:40:00,71.53,71.63,71.53,71.58,10400.0,56.4459,56.5248,56.4459,56.4853,10400.0
2006-01-26 12:50:00,71.59,71.6,71.5,71.54,9200.0,56.4932,56.5011,56.4222,56.4538,9200.0
2006-01-26 13:00:00,71.54,71.73,71.54,71.73,16900.0,56.4538,56.6037,56.4538,56.6037,16900.0
2006-01-26 13:10:00,71.7,71.77,71.65,71.68,11200.0,56.58,56.6353,56.5406,56.5643,11200.0
2006-01-26 13:20:00,71.69,71.77,71.69,71.71,8600.0,56.5722,56.6353,56.5722,56.5879,8600.0
2006-01-26 13:30:00,71.68,71.68,71.55,71.55,14000.0,56.5643,56.5643,56.4617,56.4617,14000.0
2006-01-26 13:40:00,71.55,71.67,71.45,71.52,20000.0,56.4617,56.5564,56.3828,56.438,20000.0
2006-01-26 13:50:00,71.52,71.53,71.49,71.5,11900.0,56.438,56.4459,56.4143,56.4222,11900.0
2006-01-26 14:00:00,71.5,71.62,71.45,71.49,18300.0,56.4222,56.5169,56.3828,56.4143,18300.0
2006-01-26 14:10:00,71.5,71.58,71.39,71.57,8500.0,56.4222,56.4853,56.3354,56.4775,8500.0
2006-01-26 14:20:00,71.58,71.74,71.57,71.72,8300.0,56.4853,56.6116,56.4775,56.5958,8300.0
2006-01-26 14:30:00,71.69,71.81,71.68,71.79,10300.0,56.5722,56.6668,56.5643,56.6511,10300.0
2006-01-26 14:40:00,71.81,72.0,71.81,71.89,17900.0,56.6668,56.8168,56.6668,56.73,17900.0
2006-01-26 14:50:00,71.89,72.03,71.89,71.99,21100.0,56.73,56.8405,56.73,56.8089,21100.0
2006-01-26 15:00:00,71.98,72.03,71.86,72.03,13300.0,56.801,56.8405,56.7063,56.8405,13300.0
2006-01-26 15:10:00,72.02,72.1,72.0,72.07,22000.0,56.8326,56.8957,56.8168,56.872,22000.0
2006-01-26 15:20:00,72.08,72.26,72.06,72.23,29900.0,56.8799,57.022,56.8641,56.9983,29900.0
2006-01-26 15:30:00,72.23,72.27,72.14,72.25,26300.0,56.9983,57.0298,56.9273,57.0141,26300.0
2006-01-26 15:40:00,72.25,72.27,72.05,72.06,29500.0,57.0141,57.0298,56.8562,56.8641,29500.0
2006-01-26 15:50:00,72.06,72.28,72.03,72.23,36600.0,56.8641,57.0377,56.8405,56.9983,36600.0
2006-01-27 09:30:00,71.98,71.98,71.34,71.89,29400.0,56.801,56.801,56.296,56.73,29400.0
2006-01-27 09:40:00,71.85,72.35,71.85,72.12,14400.0,56.6984,57.093,56.6984,56.9115,14400.0
2006-01-27 09:50:00,72.19,72.34,71.75,71.94,27600.0,56.9667,57.0851,56.6195,56.7694,27600.0
2006-01-27 10:00:00,71.9,72.66,71.83,72.66,24600.0,56.7379,57.3376,56.6826,57.3376,24600.0
2006-01-27 10:10:00,72.56,72.75,72.43,72.73,11100.0,57.2587,57.4086,57.1561,57.3928,11100.0
2006-01-27 10:20:00,72.74,72.87,72.7,72.83,12100.0,57.4007,57.5033,57.3692,57.4718,12100.0
2006-01-27 10:30:00,72.82,72.95,72.75,72.85,8400.0,57.4639,57.5664,57.4086,57.4875,8400.0
2006-01-27 10:40:00,72.85,72.85,72.62,72.75,12900.0,57.4875,57.4875,57.306,57.4086,12900.0
2006-01-27 10:50:00,72.75,72.88,72.7,72.75,9500.0,57.4086,57.5112,57.3692,57.4086,9500.0
2006-01-27 11:00:00,72.75,72.89,72.61,72.81,13200.0,57.4086,57.5191,57.2981,57.456,13200.0
2006-01-27 11:10:00,72.81,72.81,72.59,72.73,15800.0,57.456,57.456,57.2824,57.3928,15800.0
2006-01-27 11:20:00,72.73,72.79,72.61,72.74,16000.0,57.3928,57.4402,57.2981,57.4007,16000.0
2006-01-27 11:30:00,72.74,72.74,72.5,72.5,23400.0,57.4007,57.4007,57.2113,57.2113,23400.0
2006-01-27 11:40:00,72.49,72.56,72.35,72.35,11100.0,57.2034,57.2587,57.093,57.093,11100.0
2006-01-27 11:50:00,72.36,72.6,72.36,72.6,16100.0,57.1009,57.2903,57.1009,57.2903,16100.0
2006-01-27 12:00:00,72.58,72.58,72.21,72.25,15200.0,57.2745,57.2745,56.9825,57.0141,15200.0
2006-01-27 12:10:00,72.24,72.36,72.11,72.25,15500.0,57.0062,57.1009,56.9036,57.0141,15500.0
2006-01-27 12:20:00,72.29,72.3,71.96,72.0,9200.0,57.0456,57.0535,56.7852,56.8168,9200.0
2006-01-27 12:30:00,71.96,72.02,71.65,71.68,8300.0,56.7852,56.8326,56.5406,56.5643,8300.0
2006-01-27 12:40:00,71.63,71.9,71.5,71.8,17800.0,56.5248,56.7379,56.4222,56.659,17800.0
2006-01-27 12:50:00,71.77,71.95,71.77,71.95,2200.0,56.6353,56.7773,56.6353,56.7773,2200.0
2006-01-27 13:00:00,71.9,71.9,71.75,71.75,6700.0,56.7379,56.7379,56.6195,56.6195,6700.0
2006-01-27 13:10:00,71.75,71.75,71.68,71.72,5000.0,56.6195,56.6195,56.5643,56.5958,5000.0
2006-01-27 13:20:00,71.69,71.87,71.6,71.64,10800.0,56.5722,56.7142,56.5011,56.5327,10800.0
2006-01-27 13:30:00,71.63,71.86,71.63,71.73,16600.0,56.5248,56.7063,56.5248,56.6037,16600.0
2006-01-27 13:40:00,71.71,71.97,71.7,71.86,22100.0,56.5879,56.7931,56.58,56.7063,22100.0
2006-01-27 13:50:00,71.86,71.91,71.77,71.81,6200.0,56.7063,56.7458,56.6353,56.6668,6200.0
2006-01-27 14:00:00,71.84,71.89,71.64,71.65,7800.0,56.6905,56.73,56.5327,56.5406,7800.0
2006-01-27 14:10:00,71.64,72.0,71.57,71.89,16900.0,56.5327,56.8168,56.4775,56.73,16900.0
2006-01-27 14:20:00,71.91,72.0,71.83,71.88,14900.0,56.7458,56.8168,56.6826,56.7221,14900.0
2006-01-27 14:30:00,71.88,71.92,71.72,71.75,8200.0,56.7221,56.7537,56.5958,56.6195,8200.0
2006-01-27 14:40:00,71.74,72.01,71.74,71.83,15300.0,56.6116,56.8247,56.6116,56.6826,15300.0
2006-01-27 14:50:00,71.82,72.0,71.82,71.93,14800.0,56.6747,56.8168,56.6747,56.7615,14800.0
2006-01-27 15:00:00,71.93,72.02,71.9,71.92,17500.0,56.7615,56.8326,56.7379,56.7537,17500.0
2006-01-27 15:10:00,71.96,72.15,71.96,72.12,12400.0,56.7852,56.9351,56.7852,56.9115,12400.0
2006-01-27 15:20:00,72.11,72.11,71.94,71.95,29500.0,56.9036,56.9036,56.7694,56.7773,29500.0
2006-01-27 15:30:00,71.97,72.03,71.9,71.98,11800.0,56.7931,56.8405,56.7379,56.801,11800.0
2006-01-27 15:40:00,71.96,72.0,71.82,71.89,13100.0,56.7852,56.8168,56.6747,56.73,13100.0
2006-01-27 15:50:00,71.89,71.98,71.85,71.98,22400.0,56.73,56.801,56.6984,56.801,22400.0
2006-01-30 09:30:00,71.92,72.28,71.86,72.2,13800.0,56.7537,57.0377,56.7063,56.9746,13800.0
2006-01-30 09:40:00,72.27,72.44,71.96,72.2,14300.0,57.0298,57.164,56.7852,56.9746,14300.0
2006-01-30 09:50:00,72.09,72.39,71.91,71.91,7500.0,56.8878,57.1245,56.7458,56.7458,7500.0
2006-01-30 10:00:00,71.9,72.1,71.87,72.1,6600.0,56.7379,56.8957,56.7142,56.8957,6600.0
2006-01-30 10:10:00,72.08,72.31,72.08,72.12,5700.0,56.8799,57.0614,56.8799,56.9115,5700.0
2006-01-30 10:20:00,72.11,72.12,71.94,71.94,3200.0,56.9036,56.9115,56.7694,56.7694,3200.0
2006-01-30 10:30:00,71.95,72.09,71.86,72.09,7900.0,56.7773,56.8878,56.7063,56.8878,7900.0
2006-01-30 10:40:00,72.1,72.28,72.08,72.28,4100.0,56.8957,57.0377,56.8799,57.0377,4100.0
2006-01-30 10:50:00,72.24,72.27,72.07,72.12,3800.0,57.0062,57.0298,56.872,56.9115,3800.0
2006-01-30 11:00:00,72.08,72.13,72.04,72.07,6000.0,56.8799,56.9194,56.8483,56.872,6000.0
2006-01-30 11:10:00,72.03,72.03,71.87,71.99,8100.0,56.8405,56.8405,56.7142,56.8089,8100.0
2006-01-30 11:20:00,71.98,71.98,71.82,71.83,16300.0,56.801,56.801,56.6747,56.6826,16300.0
2006-01-30 11:30:00,71.82,72.02,71.82,71.9,15800.0,56.6747,56.8326,56.6747,56.7379,15800.0
2006-01-30 11:40:00,71.89,71.89,71.78,71.82,4300.0,56.73,56.73,56.6432,56.6747,4300.0
2006-01-30 11:50:00,71.85,71.86,71.79,71.85,4100.0,56.6984,56.7063,56.6511,56.6984,4100.0
2006-01-30 12:00:00,71.82,71.95,71.81,71.94,11100.0,56.6747,56.7773,56.6668,56.7694,11100.0
2006-01-30 12:10:00,71.92,71.98,71.91,71.96,4400.0,56.7537,56.801,56.7458,56.7852,4400.0
2006-01-30 12:20:00,71.96,71.97,71.9,71.9,5100.0,56.7852,56.7931,56.7379,56.7379,5100.0
2006-01-30 12:30:00,71.91,71.97,71.9,71.96,8100.0,56.7458,56.7931,56.7379,56.7852,8100.0
2006-01-30 12:40:00,71.97,71.99,71.91,71.95,5800.0,56.7931,56.8089,56.7458,56.7773,5800.0
2006-01-30 12:50:00,71.97,72.12,71.97,71.97,7900.0,56.7931,56.9115,56.7931,56.7931,7900.0
2006-01-30 13:00:00,71.98,72.14,71.98,72.09,8700.0,56.801,56.9273,56.801,56.8878,8700.0
2006-01-30 13:10:00,72.1,72.1,71.89,71.95,6800.0,56.8957,56.8957,56.73,56.7773,6800.0
2006-01-30 13:20:00,71.93,71.93,71.73,71.89,4300.0,56.7615,56.7615,56.6037,56.73,4300.0
2006-01-30 13:30:00,71.93,72.24,71.92,72.19,6200.0,56.7615,57.0062,56.7537,56.9667,6200.0
2006-01-30 13:40:00,72.2,72.29,72.15,72.28,5300.0,56.9746,57.0456,56.9351,57.0377,5300.0
2006-01-30 13:50:00,72.29,72.35,72.1,72.1,4300.0,57.0456,57.093,56.8957,56.8957,4300.0
2006-01-30 14:00:00,72.15,72.25,72.15,72.23,2400.0,56.9351,57.0141,56.9351,56.9983,2400.0
2006-01-30 14:10:00,72.21,72.35,72.2,72.29,2800.0,56.9825,57.093,56.9746,57.0456,2800.0
2006-01-30 14:20:00,72.32,72.46,72.28,72.28,8100.0,57.0693,57.1798,57.0377,57.0377,8100.0
2006-01-30 14:30:00,72.3,72.5,72.3,72.46,8400.0,57.0535,57.2113,57.0535,57.1798,8400.0
2006-01-30 14:40:00,72.47,72.5,72.44,72.44,4400.0,57.1877,57.2113,57.164,57.164,4400.0
2006-01-30 14:50:00,72.46,72.57,72.46,72.51,7600.0,57.1798,57.2666,57.1798,57.2192,7600.0
2006-01-30 15:00:00,72.51,72.55,72.36,72.39,15500.0,57.2192,57.2508,57.1009,57.1245,15500.0
2006-01-30 15:10:00,72.39,72.45,72.3,72.31,6200.0,57.1245,57.1719,57.0535,57.0614,6200.0
2006-01-30 15:20:00,72.27,72.5,72.27,72.48,8200.0,57.0298,57.2113,57.0298,57.1956,8200.0
2006-01-30 15:30:00,72.49,72.51,72.43,72.44,9700.0,57.2034,57.2192,57.1561,57.164,9700.0
2006-01-30 15:40:00,72.47,72.51,72.33,72.37,12000.0,57.1877,57.2192,57.0772,57.1088,12000.0
2006-01-30 15:50:00,72.37,72.53,72.37,72.48,17800.0,57.1088,57.235,57.1088,57.1956,17800.0
2006-01-31 09:30:00,72.45,72.5,72.01,72.04,9000.0,57.1719,57.2113,56.8247,56.8483,9000.0
2006-01-31 09:40:00,72.02,72.22,71.8,71.8,12300.0,56.8326,56.9904,56.659,56.659,12300.0
2006-01-31 09:50:00,71.77,72.03,71.43,71.65,22100.0,56.6353,56.8405,56.367,56.5406,22100.0
2006-01-31 10:00:00,71.65,71.9,71.54,71.7,12400.0,56.5406,56.7379,56.4538,56.58,12400.0
2006-01-31 10:10:00,71.7,71.84,71.7,71.7,9100.0,56.58,56.6905,56.58,56.58,9100.0
2006-01-31 10:20:00,71.7,71.76,71.61,71.74,10600.0,56.58,56.6274,56.509,56.6116,10600.0
2006-01-31 10:30:00,71.7,71.8,71.56,71.69,11200.0,56.58,56.659,56.4696,56.5722,11200.0
2006-01-31 10:40:00,71.77,71.77,71.65,71.65,7300.0,56.6353,56.6353,56.5406,56.5406,7300.0
2006-01-31 10:50:00,71.66,71.81,71.65,71.81,7100.0,56.5485,56.6668,56.5406,56.6668,7100.0
2006-01-31 11:00:00,71.81,71.84,71.7,71.75,6000.0,56.6668,56.6905,56.58,56.6195,6000.0
2006-01-31 11:10:00,71.76,71.77,71.67,71.68,5800.0,56.6274,56.6353,56.5564,56.5643,5800.0
2006-01-31 11:20:00,71.72,71.72,71.35,71.35,14600.0,56.5958,56.5958,56.3039,56.3039,14600.0
2006-01-31 11:30:00,71.34,71.34,70.83,70.87,6700.0,56.296,56.296,55.8935,55.9251,6700.0
2006-01-31 11:40:00,70.88,71.17,70.86,71.05,14200.0,55.933,56.1618,55.9172,56.0671,14200.0
2006-01-31 11:50:00,71.04,71.1,70.92,70.98,11500.0,56.0592,56.1066,55.9645,56.0119,11500.0
2006-01-31 12:00:00,70.98,71.08,70.88,71.08,7100.0,56.0119,56.0908,55.933,56.0908,7100.0
2006-01-31 12:10:00,71.05,71.13,71.05,71.12,4000.0,56.0671,56.1302,56.0671,56.1224,4000.0
2006-01-31 12:20:00,71.18,71.47,71.18,71.35,6700.0,56.1697,56.3985,56.1697,56.3039,6700.0
2006-01-31 12:30:00,71.32,71.36,71.3,71.33,5500.0,56.2802,56.3117,56.2644,56.2881,5500.0
2006-01-31 12:40:00,71.32,71.33,71.23,71.31,4800.0,56.2802,56.2881,56.2092,56.2723,4800.0
2006-01-31 12:50:00,71.32,71.32,71.13,71.13,3100.0,56.2802,56.2802,56.1302,56.1302,3100.0
2006-01-31 13:00:00,71.14,71.25,71.14,71.24,4900.0,56.1381,56.2249,56.1381,56.217,4900.0
2006-01-31 13:10:00,71.24,71.25,71.04,71.07,5300.0,56.217,56.2249,56.0592,56.0829,5300.0
2006-01-31 13:20:00,71.08,71.18,71.01,71.16,4000.0,56.0908,56.1697,56.0355,56.1539,4000.0
2006-01-31 13:30:00,71.16,71.3,71.12,71.28,7400.0,56.1539,56.2644,56.1224,56.2486,7400.0
2006-01-31 13:40:00,71.28,71.39,71.24,71.38,9400.0,56.2486,56.3354,56.217,56.3275,9400.0
2006-01-31 13:50:00,71.39,71.6,71.39,71.54,5300.0,56.3354,56.5011,56.3354,56.4538,5300.0
2006-01-31 14:00:00,71.54,71.59,71.54,71.57,2000.0,56.4538,56.4932,56.4538,56.4775,2000.0
2006-01-31 14:10:00,71.57,71.8,71.55,71.57,14100.0,56.4775,56.659,56.4617,56.4775,14100.0
2006-01-31 14:20:00,71.55,71.61,71.09,71.61,19200.0,56.4617,56.509,56.0987,56.509,19200.0
2006-01-31 14:30:00,71.58,71.71,71.51,71.7,12800.0,56.4853,56.5879,56.4301,56.58,12800.0
2006-01-31 14:40:00,71.68,71.98,71.48,71.92,21900.0,56.5643,56.801,56.4064,56.7537,21900.0
2006-01-31 14:50:00,71.98,72.09,71.82,71.93,15800.0,56.801,56.8878,56.6747,56.7615,15800.0
2006-01-31 15:00:00,71.98,72.3,71.96,71.96,18500.0,56.801,57.0535,56.7852,56.7852,18500.0
2006-01-31 15:10:00,72.06,72.09,71.89,71.89,7000.0,56.8641,56.8878,56.73,56.73,7000.0
2006-01-31 15:20:00,71.88,72.16,71.88,72.09,15400.0,56.7221,56.943,56.7221,56.8878,15400.0
2006-01-31 15:30:00,72.09,72.28,71.92,71.92,17300.0,56.8878,57.0377,56.7537,56.7537,17300.0
2006-01-31 15:40:00,71.92,72.2,71.88,72.1,15300.0,56.7537,56.9746,56.7221,56.8957,15300.0
2006-01-31 15:50:00,72.14,72.15,71.62,71.8,28700.0,56.9273,56.9351,56.5169,56.659,28700.0
2006-02-01 09:30:00,73.76,74.2,73.53,74.06,94400.0,58.2056,58.5528,58.0241,58.4424,94400.0
2006-02-01 09:40:00,74.02,75.7,74.02,75.68,129300.0,58.4108,59.7365,58.4108,59.7207,129300.0
2006-02-01 09:50:00,75.66,76.39,75.28,76.3,103600.0,59.705,60.281,59.4051,60.21,103600.0
2006-02-01 10:00:00,76.3,76.71,75.96,76.67,79100.0,60.21,60.5335,59.9417,60.502,79100.0
2006-02-01 10:10:00,76.67,77.1,76.3,77.09,58700.0,60.502,60.8413,60.21,60.8334,58700.0
2006-02-01 10:20:00,77.05,77.37,76.2,76.78,60800.0,60.8018,61.0544,60.1311,60.5888,60800.0
2006-02-01 10:30:00,76.78,76.87,76.41,76.6,45500.0,60.5888,60.6598,60.2968,60.4467,45500.0
2006-02-01 10:40:00,76.55,76.81,76.41,76.49,32800.0,60.4073,60.6125,60.2968,60.3599,32800.0
2006-02-01 10:50:00,76.49,76.62,76.23,76.52,35000.0,60.3599,60.4625,60.1548,60.3836,35000.0
2006-02-01 11:00:00,76.53,76.62,76.21,76.26,26100.0,60.3915,60.4625,60.139,60.1784,26100.0
2006-02-01 11:10:00,76.26,76.41,75.94,75.95,35800.0,60.1784,60.2968,59.9259,59.9338,35800.0
2006-02-01 11:20:00,75.95,76.06,75.78,75.81,26100.0,59.9338,60.0206,59.7997,59.8233,26100.0
2006-02-01 11:30:00,75.88,75.99,75.71,75.9,35300.0,59.8786,59.9654,59.7444,59.8944,35300.0
2006-02-01 11:40:00,75.94,76.1,75.94,76.1,35200.0,59.9259,60.0522,59.9259,60.0522,35200.0
2006-02-01 11:50:00,76.1,76.1,75.77,75.98,35700.0,60.0522,60.0522,59.7918,59.9575,35700.0
2006-02-01 12:00:00,75.98,76.05,75.95,75.99,26000.0,59.9575,60.0127,59.9338,59.9654,26000.0
2006-02-01 12:10:00,75.99,76.21,75.98,76.05,50600.0,59.9654,60.139,59.9575,60.0127,50600.0
2006-02-01 12:20:00,76.04,76.37,76.04,76.37,19200.0,60.0048,60.2652,60.0048,60.2652,19200.0
2006-02-01 12:30:00,76.37,76.45,76.22,76.22,13800.0,60.2652,60.3284,60.1469,60.1469,13800.0
2006-02-01 12:40:00,76.22,76.52,76.19,76.35,15000.0,60.1469,60.3836,60.1232,60.2495,15000.0
2006-02-01 12:50:00,76.34,76.6,76.31,76.43,14500.0,60.2416,60.4467,60.2179,60.3126,14500.0
2006-02-01 13:00:00,76.41,76.42,76.16,76.34,13100.0,60.2968,60.3047,60.0995,60.2416,13100.0
2006-02-01 13:10:00,76.33,76.39,76.24,76.32,9500.0,60.2337,60.281,60.1627,60.2258,9500.0
2006-02-01 13:20:00,76.29,76.34,75.85,75.85,36700.0,60.2021,60.2416,59.8549,59.8549,36700.0
2006-02-01 13:30:00,75.91,75.96,75.69,75.75,14100.0,59.9022,59.9417,59.7286,59.776,14100.0
2006-02-01 13:40:00,75.74,75.98,75.67,75.98,17500.0,59.7681,59.9575,59.7129,59.9575,17500.0
2006-02-01 13:50:00,75.95,76.31,75.95,76.18,23400.0,59.9338,60.2179,59.9338,60.1153,23400.0
2006-02-01 14:00:00,76.22,76.5,76.17,76.46,40600.0,60.1469,60.3678,60.1074,60.3363,40600.0
2006-02-01 14:10:00,76.47,76.58,76.39,76.58,22100.0,60.3442,60.431,60.281,60.431,22100.0
2006-02-01 14:20:00,76.53,76.58,76.42,76.44,21800.0,60.3915,60.431,60.3047,60.3205,21800.0
2006-02-01 14:30:00,76.44,76.62,76.41,76.52,36800.0,60.3205,60.4625,60.2968,60.3836,36800.0
2006-02-01 14:40:00,76.52,76.58,76.48,76.58,20200.0,60.3836,60.431,60.352,60.431,20200.0
2006-02-01 14:50:00,76.58,76.75,76.57,76.68,40700.0,60.431,60.5651,60.4231,60.5099,40700.0
2006-02-01 15:00:00,76.69,76.93,76.69,76.82,40400.0,60.5178,60.7072,60.5178,60.6203,40400.0
2006-02-01 15:10:00,76.84,77.16,76.81,77.16,43300.0,60.6361,60.8886,60.6125,60.8886,43300.0
2006-02-01 15:20:00,77.19,77.32,77.11,77.13,45800.0,60.9123,61.0149,60.8492,60.865,45800.0
2006-02-01 15:30:00,77.11,77.7,77.11,77.6,70400.0,60.8492,61.3148,60.8492,61.2359,70400.0
2006-02-01 15:40:00,77.62,77.83,77.29,77.3,83400.0,61.2516,61.4174,60.9912,60.9991,83400.0
2006-02-01 15:50:00,77.3,77.53,77.26,77.27,58100.0,60.9991,61.1806,60.9676,60.9755,58100.0
2006-02-02 09:30:00,77.25,77.26,76.45,76.46,47900.0,60.9597,60.9676,60.3284,60.3363,47900.0
2006-02-02 09:40:00,76.47,76.77,76.47,76.69,31800.0,60.3442,60.5809,60.3442,60.5178,31800.0
2006-02-02 09:50:00,76.68,76.99,76.66,76.96,24500.0,60.5099,60.7545,60.4941,60.7308,24500.0
2006-02-02 10:00:00,76.95,77.1,76.88,77.02,47100.0,60.7229,60.8413,60.6677,60.7782,47100.0
2006-02-02 10:10:00,77.02,77.1,76.86,76.86,21300.0,60.7782,60.8413,60.6519,60.6519,21300.0
2006-02-02 10:20:00,76.84,77.08,76.84,77.0,25300.0,60.6361,60.8255,60.6361,60.7624,25300.0
2006-02-02 10:30:00,77.0,77.25,76.97,77.21,28100.0,60.7624,60.9597,60.7387,60.9281,28100.0
2006-02-02 10:40:00,77.21,77.21,76.96,76.96,24100.0,60.9281,60.9281,60.7308,60.7308,24100.0
2006-02-02 10:50:00,76.95,77.26,76.94,77.18,26300.0,60.7229,60.9676,60.715,60.9044,26300.0
2006-02-02 11:00:00,77.19,77.26,77.13,77.25,54400.0,60.9123,60.9676,60.865,60.9597,54400.0
2006-02-02 11:10:00,77.25,77.25,77.1,77.19,36800.0,60.9597,60.9597,60.8413,60.9123,36800.0
2006-02-02 11:20:00,77.21,77.33,77.13,77.13,25100.0,60.9281,61.0228,60.865,60.865,25100.0
2006-02-02 11:30:00,77.11,77.27,77.04,77.15,28200.0,60.8492,60.9755,60.794,60.8808,28200.0
2006-02-02 11:40:00,77.15,77.16,76.96,76.97,13800.0,60.8808,60.8886,60.7308,60.7387,13800.0
2006-02-02 11:50:00,76.96,76.96,76.7,76.86,17700.0,60.7308,60.7308,60.5257,60.6519,17700.0
2006-02-02 12:00:00,76.86,76.86,76.65,76.7,24800.0,60.6519,60.6519,60.4862,60.5257,24800.0
2006-02-02 12:10:00,76.69,76.76,76.6,76.73,33600.0,60.5178,60.573,60.4467,60.5493,33600.0
2006-02-02 12:20:00,76.73,76.79,76.64,76.76,28200.0,60.5493,60.5967,60.4783,60.573,28200.0
2006-02-02 12:30:00,76.76,76.81,76.65,76.66,20200.0,60.573,60.6125,60.4862,60.4941,20200.0
2006-02-02 12:40:00,76.66,76.76,76.63,76.76,18400.0,60.4941,60.573,60.4704,60.573,18400.0
2006-02-02 12:50:00,76.76,76.84,76.66,76.77,17500.0,60.573,60.6361,60.4941,60.5809,17500.0
2006-02-02 13:00:00,76.74,76.79,76.68,76.73,22300.0,60.5572,60.5967,60.5099,60.5493,22300.0
2006-02-02 13:10:00,76.72,76.79,76.68,76.73,15200.0,60.5414,60.5967,60.5099,60.5493,15200.0
2006-02-02 13:20:00,76.75,76.91,76.65,76.65,19800.0,60.5651,60.6914,60.4862,60.4862,19800.0
2006-02-02 13:30:00,76.65,76.71,76.61,76.64,28100.0,60.4862,60.5335,60.4546,60.4783,28100.0
2006-02-02 13:40:00,76.63,76.7,76.6,76.65,20400.0,60.4704,60.5257,60.4467,60.4862,20400.0
2006-02-02 13:50:00,76.65,76.69,76.55,76.63,23300.0,60.4862,60.5178,60.4073,60.4704,23300.0
2006-02-02 14:00:00,76.62,76.68,76.58,76.64,9900.0,60.4625,60.5099,60.431,60.4783,9900.0
2006-02-02 14:10:00,76.64,76.66,76.56,76.58,29900.0,60.4783,60.4941,60.4152,60.431,29900.0
2006-02-02 14:20:00,76.58,76.58,76.5,76.54,22900.0,60.431,60.431,60.3678,60.3994,22900.0
2006-02-02 14:30:00,76.55,76.68,76.41,76.41,67000.0,60.4073,60.5099,60.2968,60.2968,67000.0
2006-02-02 14:40:00,76.42,76.43,76.23,76.31,30000.0,60.3047,60.3126,60.1548,60.2179,30000.0
2006-02-02 14:50:00,76.3,76.43,76.3,76.4,22900.0,60.21,60.3126,60.21,60.2889,22900.0
2006-02-02 15:00:00,76.4,76.4,76.3,76.3,25900.0,60.2889,60.2889,60.21,60.21,25900.0
2006-02-02 15:10:00,76.3,76.3,76.24,76.26,18300.0,60.21,60.21,60.1627,60.1784,18300.0
2006-02-02 15:20:00,76.29,76.5,76.26,76.49,23100.0,60.2021,60.3678,60.1784,60.3599,23100.0
2006-02-02 15:30:00,76.49,76.59,76.48,76.51,29500.0,60.3599,60.4388,60.352,60.3757,29500.0
2006-02-02 15:40:00,76.5,76.51,76.2,76.23,26900.0,60.3678,60.3757,60.1311,60.1548,26900.0
2006-02-02 15:50:00,76.23,76.27,76.09,76.26,59700.0,60.1548,60.1863,60.0443,60.1784,59700.0
2006-02-03 09:30:00,75.2,75.41,74.97,74.99,33500.0,59.342,59.5077,59.1605,59.1763,33500.0
2006-02-03 09:40:00,74.97,75.36,74.91,74.97,13100.0,59.1605,59.4682,59.1131,59.1605,13100.0
2006-02-03 09:50:00,74.95,74.95,74.6,74.6,32700.0,59.1447,59.1447,58.8685,58.8685,32700.0
2006-02-03 10:00:00,74.6,74.64,74.4,74.52,43000.0,58.8685,58.9001,58.7107,58.8054,43000.0
2006-02-03 10:10:00,74.55,74.55,74.3,74.3,28900.0,58.829,58.829,58.6318,58.6318,28900.0
2006-02-03 10:20:00,74.29,74.34,74.01,74.07,24300.0,58.6239,58.6633,58.4029,58.4503,24300.0
2006-02-03 10:30:00,74.07,74.34,73.96,74.0,24500.0,58.4503,58.6633,58.3635,58.395,24500.0
2006-02-03 10:40:00,74.0,74.62,73.99,74.59,28300.0,58.395,58.8843,58.3871,58.8606,28300.0
2006-02-03 10:50:00,74.58,74.6,74.45,74.52,13600.0,58.8527,58.8685,58.7501,58.8054,13600.0
2006-02-03 11:00:00,74.49,74.54,74.43,74.44,44000.0,58.7817,58.8211,58.7343,58.7422,44000.0
2006-02-03 11:10:00,74.45,74.49,74.29,74.49,40000.0,58.7501,58.7817,58.6239,58.7817,40000.0
2006-02-03 11:20:00,74.55,74.65,74.49,74.65,22100.0,58.829,58.908,58.7817,58.908,22100.0
2006-02-03 11:30:00,74.68,74.95,74.66,74.93,21400.0,58.9316,59.1447,58.9158,59.1289,21400.0
2006-02-03 11:40:00,74.94,75.14,74.92,75.0,13000.0,59.1368,59.2946,59.121,59.1841,13000.0
2006-02-03 11:50:00,75.0,75.0,74.85,74.87,16500.0,59.1841,59.1841,59.0658,59.0816,16500.0
2006-02-03 12:00:00,74.85,74.88,74.81,74.84,10300.0,59.0658,59.0895,59.0342,59.0579,10300.0
2006-02-03 12:10:00,74.84,74.84,74.69,74.69,11700.0,59.0579,59.0579,58.9395,58.9395,11700.0
2006-02-03 12:20:00,74.69,74.69,74.52,74.52,11700.0,58.9395,58.9395,58.8054,58.8054,11700.0
2006-02-03 12:30:00,74.52,74.52,74.43,74.47,20500.0,58.8054,58.8054,58.7343,58.7659,20500.0
2006-02-03 12:40:00,74.47,74.48,74.38,74.38,20000.0,58.7659,58.7738,58.6949,58.6949,20000.0
2006-02-03 12:50:00,74.36,74.36,74.17,74.21,9700.0,58.6791,58.6791,58.5292,58.5607,9700.0
2006-02-03 13:00:00,74.23,74.52,74.18,74.47,20400.0,58.5765,58.8054,58.5371,58.7659,20400.0
2006-02-03 13:10:00,74.5,74.83,74.5,74.81,14200.0,58.7896,59.05,58.7896,59.0342,14200.0
2006-02-03 13:20:00,74.85,75.02,74.85,75.0,26400.0,59.0658,59.1999,59.0658,59.1841,26400.0
2006-02-03 13:30:00,74.96,75.02,74.92,74.96,11400.0,59.1526,59.1999,59.121,59.1526,11400.0
2006-02-03 13:40:00,74.96,74.99,74.82,74.82,11500.0,59.1526,59.1763,59.0421,59.0421,11500.0
2006-02-03 13:50:00,74.8,74.8,74.57,74.58,12100.0,59.0263,59.0263,58.8448,58.8527,12100.0
2006-02-03 14:00:00,74.6,74.6,74.46,74.46,9900.0,58.8685,58.8685,58.758,58.758,9900.0
2006-02-03 14:10:00,74.46,74.55,74.46,74.49,22200.0,58.758,58.829,58.758,58.7817,22200.0
2006-02-03 14:20:00,74.49,74.58,74.48,74.51,14900.0,58.7817,58.8527,58.7738,58.7975,14900.0
2006-02-03 14:30:00,74.51,74.57,74.5,74.55,14200.0,58.7975,58.8448,58.7896,58.829,14200.0
2006-02-03 14:40:00,74.55,74.6,74.52,74.58,12800.0,58.829,58.8685,58.8054,58.8527,12800.0
2006-02-03 14:50:00,74.58,74.69,74.51,74.66,11900.0,58.8527,58.9395,58.7975,58.9158,11900.0
2006-02-03 15:00:00,74.66,74.88,74.65,74.85,18800.0,58.9158,59.0895,58.908,59.0658,18800.0
2006-02-03 15:10:00,74.85,74.89,74.78,74.78,14100.0,59.0658,59.0973,59.0105,59.0105,14100.0
2006-02-03 15:20:00,74.77,74.78,74.66,74.7,16800.0,59.0026,59.0105,58.9158,58.9474,16800.0
2006-02-03 15:30:00,74.7,74.7,74.53,74.54,16000.0,58.9474,58.9474,58.8133,58.8211,16000.0
2006-02-03 15:40:00,74.54,74.54,74.44,74.46,42900.0,58.8211,58.8211,58.7422,58.758,42900.0
2006-02-03 15:50:00,74.46,74.5,74.39,74.5,26900.0,58.758,58.7896,58.7028,58.7896,26900.0
2006-02-06 09:30:00,77.0,77.0,77.0,77.0,30600.0,60.7624,60.7624,60.7624,60.7624,30600.0
2006-02-06 09:40:00,76.98,77.29,76.9,76.9,42000.0,60.7466,60.9912,60.6835,60.6835,42000.0
2006-02-06 09:50:00,76.9,77.13,76.9,76.9,31600.0,60.6835,60.865,60.6835,60.6835,31600.0
2006-02-06 10:00:00,76.91,77.14,76.9,76.9,46400.0,60.6914,60.8729,60.6835,60.6835,46400.0
2006-02-06 10:10:00,76.9,77.69,76.9,77.61,57300.0,60.6835,61.3069,60.6835,61.2438,57300.0
2006-02-06 10:20:00,77.58,77.59,77.1,77.1,34400.0,61.2201,61.228,60.8413,60.8413,34400.0
2006-02-06 10:30:00,77.1,77.52,77.06,77.38,22600.0,60.8413,61.1727,60.8097,61.0623,22600.0
2006-02-06 10:40:00,77.37,77.86,77.33,77.86,28700.0,61.0544,61.441,61.0228,61.441,28700.0
2006-02-06 10:50:00,77.86,78.09,77.74,78.07,36400.0,61.441,61.6225,61.3463,61.6068,36400.0
2006-02-06 11:00:00,78.07,78.49,78.07,78.36,30400.0,61.6068,61.9382,61.6068,61.8356,30400.0
2006-02-06 11:10:00,78.36,78.65,78.18,78.6,40900.0,61.8356,62.0644,61.6936,62.025,40900.0
2006-02-06 11:20:00,78.59,79.05,78.54,78.92,46200.0,62.0171,62.3801,61.9776,62.2775,46200.0
2006-02-06 11:30:00,78.91,79.15,78.49,79.09,40900.0,62.2696,62.459,61.9382,62.4117,40900.0
2006-02-06 11:40:00,79.09,79.19,78.85,79.07,31900.0,62.4117,62.4906,62.2223,62.3959,31900.0
2006-02-06 11:50:00,79.1,79.24,79.1,79.24,16400.0,62.4195,62.53,62.4195,62.53,16400.0
2006-02-06 12:00:00,79.25,79.8,79.25,79.56,50500.0,62.5379,62.9719,62.5379,62.7825,50500.0
2006-02-06 12:10:00,79.59,79.6,79.29,79.34,23800.0,62.8062,62.8141,62.5695,62.6089,23800.0
2006-02-06 12:20:00,79.33,79.33,78.87,78.91,27900.0,62.601,62.601,62.238,62.2696,27900.0
2006-02-06 12:30:00,78.91,79.02,78.9,78.95,32900.0,62.2696,62.3564,62.2617,62.3012,32900.0
2006-02-06 12:40:00,78.95,78.98,78.73,78.8,10200.0,62.3012,62.3249,62.1276,62.1828,10200.0
2006-02-06 12:50:00,78.8,79.13,78.8,79.03,16600.0,62.1828,62.4432,62.1828,62.3643,16600.0
2006-02-06 13:00:00,79.01,79.14,78.92,79.13,14300.0,62.3485,62.4511,62.2775,62.4432,14300.0
2006-02-06 13:10:00,79.17,79.28,79.17,79.27,11400.0,62.4748,62.5616,62.4748,62.5537,11400.0
2006-02-06 13:20:00,79.24,79.26,79.03,79.05,19600.0,62.53,62.5458,62.3643,62.3801,19600.0
2006-02-06 13:30:00,79.11,79.15,79.03,79.11,15000.0,62.4274,62.459,62.3643,62.4274,15000.0
2006-02-06 13:40:00,79.12,79.16,79.1,79.11,14300.0,62.4353,62.4669,62.4195,62.4274,14300.0
2006-02-06 13:50:00,79.12,79.14,78.96,79.0,22700.0,62.4353,62.4511,62.3091,62.3406,22700.0
2006-02-06 14:00:00,79.0,79.0,78.62,78.77,30800.0,62.3406,62.3406,62.0408,62.1591,30800.0
2006-02-06 14:10:00,78.77,78.9,78.76,78.89,22000.0,62.1591,62.2617,62.1512,62.2538,22000.0
2006-02-06 14:20:00,78.89,79.32,78.89,79.17,31200.0,62.2538,62.5932,62.2538,62.4748,31200.0
2006-02-06 14:30:00,79.18,79.71,79.14,79.71,29400.0,62.4827,62.9009,62.4511,62.9009,29400.0
2006-02-06 14:40:00,79.71,79.72,79.47,79.47,37500.0,62.9009,62.9088,62.7115,62.7115,37500.0
2006-02-06 14:50:00,79.5,79.75,79.47,79.63,33600.0,62.7352,62.9325,62.7115,62.8378,33600.0
2006-02-06 15:00:00,79.62,79.77,79.59,79.68,20800.0,62.8299,62.9483,62.8062,62.8772,20800.0
2006-02-06 15:10:00,79.67,79.75,79.58,79.64,15100.0,62.8693,62.9325,62.7983,62.8457,15100.0
2006-02-06 15:20:00,79.64,79.87,79.63,79.76,27700.0,62.8457,63.0272,62.8378,62.9404,27700.0
2006-02-06 15:30:00,79.75,79.84,79.72,79.73,26200.0,62.9325,63.0035,62.9088,62.9167,26200.0
2006-02-06 15:40:00,79.72,80.06,79.69,80.06,57900.0,62.9088,63.1771,62.8851,63.1771,57900.0
2006-02-06 15:50:00,80.06,80.31,80.06,80.3,74800.0,63.1771,63.3744,63.1771,63.3665,74800.0
2006-02-07 09:30:00,79.0,79.54,78.91,78.91,45000.0,62.3406,62.7668,62.2696,62.2696,45000.0
2006-02-07 09:40:00,78.91,79.6,78.91,79.48,70100.0,62.2696,62.8141,62.2696,62.7194,70100.0
2006-02-07 09:50:00,79.48,79.48,79.01,79.08,18400.0,62.7194,62.7194,62.3485,62.4038,18400.0
2006-02-07 10:00:00,79.08,79.41,79.04,79.41,14100.0,62.4038,62.6642,62.3722,62.6642,14100.0
2006-02-07 10:10:00,79.4,79.42,79.02,79.09,24800.0,62.6563,62.6721,62.3564,62.4117,24800.0
2006-02-07 10:20:00,79.04,79.11,78.79,78.86,41100.0,62.3722,62.4274,62.1749,62.2302,41100.0
2006-02-07 10:30:00,78.86,79.05,78.75,78.75,27500.0,62.2302,62.3801,62.1434,62.1434,27500.0
2006-02-07 10:40:00,78.74,78.89,78.62,78.82,31300.0,62.1355,62.2538,62.0408,62.1986,31300.0
2006-02-07 10:50:00,78.85,79.0,78.74,78.85,20900.0,62.2223,62.3406,62.1355,62.2223,20900.0
2006-02-07 11:00:00,78.86,79.15,78.84,79.0,39300.0,62.2302,62.459,62.2144,62.3406,39300.0
2006-02-07 11:10:00,79.01,79.1,79.0,79.07,17600.0,62.3485,62.4195,62.3406,62.3959,17600.0
2006-02-07 11:20:00,79.05,79.07,78.84,78.84,15700.0,62.3801,62.3959,62.2144,62.2144,15700.0
2006-02-07 11:30:00,78.8,78.8,78.45,78.45,17300.0,62.1828,62.1828,61.9066,61.9066,17300.0
2006-02-07 11:40:00,78.45,78.5,78.31,78.31,10400.0,61.9066,61.9461,61.7961,61.7961,10400.0
2006-02-07 11:50:00,78.3,78.4,78.22,78.35,29100.0,61.7882,61.8672,61.7251,61.8277,29100.0
2006-02-07 12:00:00,78.35,78.41,78.35,78.38,33500.0,61.8277,61.8751,61.8277,61.8514,33500.0
2006-02-07 12:10:00,78.38,78.38,78.25,78.32,16800.0,61.8514,61.8514,61.7488,61.804,16800.0
2006-02-07 12:20:00,78.32,78.4,78.25,78.27,17400.0,61.804,61.8672,61.7488,61.7646,17400.0
2006-02-07 12:30:00,78.26,78.31,78.22,78.3,28500.0,61.7567,61.7961,61.7251,61.7882,28500.0
2006-02-07 12:40:00,78.29,78.37,78.28,78.3,13600.0,61.7804,61.8435,61.7725,61.7882,13600.0
2006-02-07 12:50:00,78.3,78.38,78.3,78.31,24400.0,61.7882,61.8514,61.7882,61.7961,24400.0
2006-02-07 13:00:00,78.31,78.38,78.27,78.32,20400.0,61.7961,61.8514,61.7646,61.804,20400.0
2006-02-07 13:10:00,78.31,78.32,78.25,78.32,31100.0,61.7961,61.804,61.7488,61.804,31100.0
2006-02-07 13:20:00,78.33,78.33,78.15,78.15,14700.0,61.8119,61.8119,61.6699,61.6699,14700.0
2006-02-07 13:30:00,78.14,78.14,77.82,77.82,18300.0,61.662,61.662,61.4095,61.4095,18300.0
2006-02-07 13:40:00,77.83,77.9,77.81,77.89,19500.0,61.4174,61.4726,61.4016,61.4647,19500.0
2006-02-07 13:50:00,77.89,78.18,77.88,78.06,11500.0,61.4647,61.6936,61.4568,61.5989,11500.0
2006-02-07 14:00:00,78.09,78.09,77.92,77.92,18700.0,61.6225,61.6225,61.4884,61.4884,18700.0
2006-02-07 14:10:00,77.92,78.0,77.92,77.97,10600.0,61.4884,61.5515,61.4884,61.5278,10600.0
2006-02-07 14:20:00,77.97,78.05,77.91,78.01,15300.0,61.5278,61.591,61.4805,61.5594,15300.0
2006-02-07 14:30:00,78.0,78.09,77.9,77.98,21700.0,61.5515,61.6225,61.4726,61.5357,21700.0
2006-02-07 14:40:00,77.98,78.06,77.98,78.01,19700.0,61.5357,61.5989,61.5357,61.5594,19700.0
2006-02-07 14:50:00,78.01,78.01,77.9,77.9,20000.0,61.5594,61.5594,61.4726,61.4726,20000.0
2006-02-07 15:00:00,77.9,77.99,77.9,77.95,26900.0,61.4726,61.5436,61.4726,61.5121,26900.0
2006-02-07 15:10:00,77.96,78.02,77.9,77.98,12900.0,61.5199,61.5673,61.4726,61.5357,12900.0
2006-02-07 15:20:00,77.98,77.98,77.9,77.9,8400.0,61.5357,61.5357,61.4726,61.4726,8400.0
2006-02-07 15:30:00,77.9,78.06,77.9,78.03,27100.0,61.4726,61.5989,61.4726,61.5752,27100.0
2006-02-07 15:40:00,78.04,78.05,77.88,77.9,23700.0,61.5831,61.591,61.4568,61.4726,23700.0
2006-02-07 15:50:00,77.9,77.93,77.69,77.74,60900.0,61.4726,61.4963,61.3069,61.3463,60900.0
2006-02-08 09:30:00,77.85,77.85,77.2,77.2,8900.0,61.4331,61.4331,60.9202,60.9202,8900.0
2006-02-08 09:40:00,77.2,77.21,76.69,76.76,13700.0,60.9202,60.9281,60.5178,60.573,13700.0
2006-02-08 09:50:00,76.77,76.82,76.39,76.39,16200.0,60.5809,60.6203,60.281,60.281,16200.0
2006-02-08 10:00:00,76.29,76.29,76.13,76.22,22200.0,60.2021,60.2021,60.0759,60.1469,22200.0
2006-02-08 10:10:00,76.21,76.49,76.2,76.32,29300.0,60.139,60.3599,60.1311,60.2258,29300.0
2006-02-08 10:20:00,76.33,76.64,76.28,76.64,15300.0,60.2337,60.4783,60.1942,60.4783,15300.0
2006-02-08 10:30:00,76.65,76.8,76.65,76.78,23600.0,60.4862,60.6046,60.4862,60.5888,23600.0
2006-02-08 10:40:00,76.71,76.72,76.49,76.59,12800.0,60.5335,60.5414,60.3599,60.4388,12800.0
2006-02-08 10:50:00,76.55,76.76,76.55,76.76,8000.0,60.4073,60.573,60.4073,60.573,8000.0
2006-02-08 11:00:00,76.75,76.9,76.75,76.78,14300.0,60.5651,60.6835,60.5651,60.5888,14300.0
2006-02-08 11:10:00,76.76,76.9,76.7,76.8,10600.0,60.573,60.6835,60.5257,60.6046,10600.0
2006-02-08 11:20:00,76.8,76.92,76.8,76.91,13900.0,60.6046,60.6993,60.6046,60.6914,13900.0
2006-02-08 11:30:00,76.9,77.02,76.88,77.02,20000.0,60.6835,60.7782,60.6677,60.7782,20000.0
2006-02-08 11:40:00,77.02,77.03,76.95,76.98,9800.0,60.7782,60.7861,60.7229,60.7466,9800.0
2006-02-08 11:50:00,76.99,77.0,76.85,76.87,12200.0,60.7545,60.7624,60.644,60.6598,12200.0
2006-02-08 12:00:00,76.88,77.01,76.88,76.99,19900.0,60.6677,60.7703,60.6677,60.7545,19900.0
2006-02-08 12:10:00,76.99,76.99,76.85,76.85,11000.0,60.7545,60.7545,60.644,60.644,11000.0
2006-02-08 12:20:00,76.85,76.89,76.83,76.83,16100.0,60.644,60.6756,60.6282,60.6282,16100.0
2006-02-08 12:30:00,76.83,76.84,76.77,76.8,15300.0,60.6282,60.6361,60.5809,60.6046,15300.0
2006-02-08 12:40:00,76.8,76.92,76.79,76.85,16600.0,60.6046,60.6993,60.5967,60.644,16600.0
2006-02-08 12:50:00,76.85,76.9,76.85,76.85,11600.0,60.644,60.6835,60.644,60.644,11600.0
2006-02-08 13:00:00,76.87,76.94,76.87,76.88,15200.0,60.6598,60.715,60.6598,60.6677,15200.0
2006-02-08 13:10:00,76.84,76.85,76.67,76.7,25200.0,60.6361,60.644,60.502,60.5257,25200.0
2006-02-08 13:20:00,76.68,76.68,76.57,76.62,10800.0,60.5099,60.5099,60.4231,60.4625,10800.0
2006-02-08 13:30:00,76.58,76.65,76.48,76.65,12700.0,60.431,60.4862,60.352,60.4862,12700.0
2006-02-08 13:40:00,76.67,76.67,76.55,76.56,9500.0,60.502,60.502,60.4073,60.4152,9500.0
2006-02-08 13:50:00,76.55,76.58,76.47,76.47,8800.0,60.4073,60.431,60.3442,60.3442,8800.0
2006-02-08 14:00:00,76.47,76.74,76.44,76.67,14700.0,60.3442,60.5572,60.3205,60.502,14700.0
2006-02-08 14:10:00,76.67,76.76,76.57,76.57,16100.0,60.502,60.573,60.4231,60.4231,16100.0
2006-02-08 14:20:00,76.57,76.72,76.47,76.56,12800.0,60.4231,60.5414,60.3442,60.4152,12800.0
2006-02-08 14:30:00,76.55,76.76,76.55,76.76,12900.0,60.4073,60.573,60.4073,60.573,12900.0
2006-02-08 14:40:00,76.77,76.91,76.62,76.65,18500.0,60.5809,60.6914,60.4625,60.4862,18500.0
2006-02-08 14:50:00,76.64,76.72,76.6,76.61,22600.0,60.4783,60.5414,60.4467,60.4546,22600.0
2006-02-08 15:00:00,76.62,76.88,76.54,76.83,25200.0,60.4625,60.6677,60.3994,60.6282,25200.0
2006-02-08 15:10:00,76.81,76.92,76.73,76.81,21200.0,60.6125,60.6993,60.5493,60.6125,21200.0
2006-02-08 15:20:00,76.79,76.79,76.7,76.72,22200.0,60.5967,60.5967,60.5257,60.5414,22200.0
2006-02-08 15:30:00,76.73,76.8,76.7,76.71,14700.0,60.5493,60.6046,60.5257,60.5335,14700.0
2006-02-08 15:40:00,76.71,76.79,76.68,76.74,35000.0,60.5335,60.5967,60.5099,60.5572,35000.0
2006-02-08 15:50:00,76.74,76.74,76.64,76.66,34400.0,60.5572,60.5572,60.4783,60.4941,34400.0
2006-02-09 09:30:00,78.06,78.4,78.06,78.4,28300.0,61.5989,61.8672,61.5989,61.8672,28300.0
2006-02-09 09:40:00,78.38,78.65,77.99,78.43,38600.0,61.8514,62.0644,61.5436,61.8908,38600.0
2006-02-09 09:50:00,78.49,78.87,78.3,78.83,34800.0,61.9382,62.238,61.7882,62.2065,34800.0
2006-02-09 10:00:00,78.84,79.17,78.73,78.95,46700.0,62.2144,62.4748,62.1276,62.3012,46700.0
2006-02-09 10:10:00,78.9,78.9,78.61,78.61,21700.0,62.2617,62.2617,62.0329,62.0329,21700.0
2006-02-09 10:20:00,78.6,78.9,78.5,78.88,25300.0,62.025,62.2617,61.9461,62.2459,25300.0
2006-02-09 10:30:00,78.9,78.98,78.82,78.94,25200.0,62.2617,62.3249,62.1986,62.2933,25200.0
2006-02-09 10:40:00,78.95,78.96,78.77,78.8,20700.0,62.3012,62.3091,62.1591,62.1828,20700.0
2006-02-09 10:50:00,78.79,78.96,78.76,78.9,27000.0,62.1749,62.3091,62.1512,62.2617,27000.0
2006-02-09 11:00:00,78.91,78.94,78.82,78.83,9800.0,62.2696,62.2933,62.1986,62.2065,9800.0
2006-02-09 11:10:00,78.84,79.1,78.79,79.05,35200.0,62.2144,62.4195,62.1749,62.3801,35200.0
2006-02-09 11:20:00,79.08,79.41,79.08,79.33,15900.0,62.4038,62.6642,62.4038,62.601,15900.0
2006-02-09 11:30:00,79.34,79.45,79.04,79.06,19000.0,62.6089,62.6957,62.3722,62.388,19000.0
2006-02-09 11:40:00,79.06,79.12,78.82,78.88,31500.0,62.388,62.4353,62.1986,62.2459,31500.0
2006-02-09 11:50:00,78.94,79.1,78.86,79.06,14400.0,62.2933,62.4195,62.2302,62.388,14400.0
2006-02-09 12:00:00,79.05,79.06,78.91,79.06,11000.0,62.3801,62.388,62.2696,62.388,11000.0
2006-02-09 12:10:00,79.06,79.26,79.06,79.09,20200.0,62.388,62.5458,62.388,62.4117,20200.0
2006-02-09 12:20:00,79.1,79.24,79.08,79.22,5100.0,62.4195,62.53,62.4038,62.5142,5100.0
2006-02-09 12:30:00,79.22,79.35,79.17,79.35,22800.0,62.5142,62.6168,62.4748,62.6168,22800.0
2006-02-09 12:40:00,79.35,79.66,79.31,79.61,20000.0,62.6168,62.8615,62.5853,62.822,20000.0
2006-02-09 12:50:00,79.59,79.59,79.45,79.51,10200.0,62.8062,62.8062,62.6957,62.7431,10200.0
2006-02-09 13:00:00,79.53,79.9,79.53,79.9,13500.0,62.7589,63.0508,62.7589,63.0508,13500.0
2006-02-09 13:10:00,79.84,79.99,79.84,79.89,16500.0,63.0035,63.1219,63.0035,63.043,16500.0
2006-02-09 13:20:00,79.89,79.92,79.77,79.78,16700.0,63.043,63.0666,62.9483,62.9561,16700.0
2006-02-09 13:30:00,79.79,79.94,79.76,79.9,17000.0,62.964,63.0824,62.9404,63.0508,17000.0
2006-02-09 13:40:00,79.9,79.9,79.77,79.88,11800.0,63.0508,63.0508,62.9483,63.0351,11800.0
2006-02-09 13:50:00,79.89,79.98,79.77,79.95,15600.0,63.043,63.114,62.9483,63.0903,15600.0
2006-02-09 14:00:00,79.95,79.99,79.55,79.57,20700.0,63.0903,63.1219,62.7747,62.7904,20700.0
2006-02-09 14:10:00,79.57,79.6,79.29,79.29,17300.0,62.7904,62.8141,62.5695,62.5695,17300.0
2006-02-09 14:20:00,79.28,79.4,79.23,79.24,17600.0,62.5616,62.6563,62.5221,62.53,17600.0
2006-02-09 14:30:00,79.24,79.6,79.24,79.6,18000.0,62.53,62.8141,62.53,62.8141,18000.0
2006-02-09 14:40:00,79.6,79.8,79.54,79.76,11100.0,62.8141,62.9719,62.7668,62.9404,11100.0
2006-02-09 14:50:00,79.75,79.76,79.57,79.57,14100.0,62.9325,62.9404,62.7904,62.7904,14100.0
2006-02-09 15:00:00,79.57,79.58,79.26,79.34,15900.0,62.7904,62.7983,62.5458,62.6089,15900.0
2006-02-09 15:10:00,79.36,79.37,79.09,79.12,20700.0,62.6247,62.6326,62.4117,62.4353,20700.0
2006-02-09 15:20:00,79.08,79.1,78.87,79.06,16900.0,62.4038,62.4195,62.238,62.388,16900.0
2006-02-09 15:30:00,79.07,79.07,78.87,78.88,13300.0,62.3959,62.3959,62.238,62.2459,13300.0
2006-02-09 15:40:00,78.89,79.0,78.75,78.96,26800.0,62.2538,62.3406,62.1434,62.3091,26800.0
2006-02-09 15:50:00,78.97,79.08,78.8,78.95,34500.0,62.317,62.4038,62.1828,62.3012,34500.0
2006-02-10 09:30:00,78.65,78.76,78.26,78.31,11200.0,62.0644,62.1512,61.7567,61.7961,11200.0
2006-02-10 09:40:00,78.31,78.31,77.62,77.64,13200.0,61.7961,61.7961,61.2516,61.2674,13200.0
2006-02-10 09:50:00,77.64,78.06,77.6,77.6,11000.0,61.2674,61.5989,61.2359,61.2359,11000.0
2006-02-10 10:00:00,77.6,78.28,77.6,77.68,22600.0,61.2359,61.7725,61.2359,61.299,22600.0
2006-02-10 10:10:00,77.69,77.73,77.59,77.64,13600.0,61.3069,61.3384,61.228,61.2674,13600.0
2006-02-10 10:20:00,77.63,77.71,77.17,77.38,16100.0,61.2595,61.3227,60.8965,61.0623,16100.0
2006-02-10 10:30:00,77.38,77.39,77.01,77.07,18400.0,61.0623,61.0701,60.7703,60.8176,18400.0
2006-02-10 10:40:00,77.01,77.16,76.84,76.9,17800.0,60.7703,60.8886,60.6361,60.6835,17800.0
2006-02-10 10:50:00,76.89,77.25,76.83,77.08,14400.0,60.6756,60.9597,60.6282,60.8255,14400.0
2006-02-10 11:00:00,77.07,77.2,76.93,77.2,11200.0,60.8176,60.9202,60.7072,60.9202,11200.0
2006-02-10 11:10:00,77.19,77.19,77.03,77.04,5200.0,60.9123,60.9123,60.7861,60.794,5200.0
2006-02-10 11:20:00,77.04,77.12,76.99,77.08,9300.0,60.794,60.8571,60.7545,60.8255,9300.0
2006-02-10 11:30:00,77.04,77.19,77.02,77.19,10900.0,60.794,60.9123,60.7782,60.9123,10900.0
2006-02-10 11:40:00,77.2,77.34,77.19,77.31,7100.0,60.9202,61.0307,60.9123,61.007,7100.0
2006-02-10 11:50:00,77.31,77.36,77.25,77.36,7600.0,61.007,61.0465,60.9597,61.0465,7600.0
2006-02-10 12:00:00,77.36,77.59,77.29,77.59,6400.0,61.0465,61.228,60.9912,61.228,6400.0
2006-02-10 12:10:00,77.53,77.74,77.53,77.73,6000.0,61.1806,61.3463,61.1806,61.3384,6000.0
2006-02-10 12:20:00,77.72,77.73,77.6,77.63,5300.0,61.3306,61.3384,61.2359,61.2595,5300.0
2006-02-10 12:30:00,77.63,77.66,77.52,77.61,6300.0,61.2595,61.2832,61.1727,61.2438,6300.0
2006-02-10 12:40:00,77.58,77.58,77.45,77.45,4300.0,61.2201,61.2201,61.1175,61.1175,4300.0
2006-02-10 12:50:00,77.4,77.4,77.19,77.22,4400.0,61.078,61.078,60.9123,60.936,4400.0
2006-02-10 13:00:00,77.16,77.19,77.05,77.1,4100.0,60.8886,60.9123,60.8018,60.8413,4100.0
2006-02-10 13:10:00,77.12,77.27,77.12,77.18,7000.0,60.8571,60.9755,60.8571,60.9044,7000.0
2006-02-10 13:20:00,77.19,77.19,76.99,77.0,4500.0,60.9123,60.9123,60.7545,60.7624,4500.0
2006-02-10 13:30:00,77.0,77.22,76.99,77.07,6900.0,60.7624,60.936,60.7545,60.8176,6900.0
2006-02-10 13:40:00,77.1,77.1,76.84,76.84,4400.0,60.8413,60.8413,60.6361,60.6361,4400.0
2006-02-10 13:50:00,76.87,77.09,76.85,77.08,6200.0,60.6598,60.8334,60.644,60.8255,6200.0
2006-02-10 14:00:00,77.04,77.33,76.98,77.28,10300.0,60.794,61.0228,60.7466,60.9833,10300.0
2006-02-10 14:10:00,77.29,77.36,77.26,77.34,6900.0,60.9912,61.0465,60.9676,61.0307,6900.0
2006-02-10 14:20:00,77.35,77.37,77.23,77.37,6200.0,61.0386,61.0544,60.9439,61.0544,6200.0
2006-02-10 14:30:00,77.36,77.42,77.29,77.41,10200.0,61.0465,61.0938,60.9912,61.0859,10200.0
2006-02-10 14:40:00,77.44,77.54,77.44,77.52,7400.0,61.1096,61.1885,61.1096,61.1727,7400.0
2006-02-10 14:50:00,77.62,78.58,77.59,78.33,77400.0,61.2516,62.0092,61.228,61.8119,77400.0
2006-02-10 15:00:00,78.33,78.36,78.2,78.2,12400.0,61.8119,61.8356,61.7093,61.7093,12400.0
2006-02-10 15:10:00,78.19,78.23,78.02,78.15,16500.0,61.7014,61.733,61.5673,61.6699,16500.0
2006-02-10 15:20:00,78.12,78.12,77.97,77.99,9800.0,61.6462,61.6462,61.5278,61.5436,9800.0
2006-02-10 15:30:00,77.99,78.01,77.92,77.92,22300.0,61.5436,61.5594,61.4884,61.4884,22300.0
2006-02-10 15:40:00,77.91,78.01,77.85,77.85,24100.0,61.4805,61.5594,61.4331,61.4331,24100.0
2006-02-10 15:50:00,77.85,77.9,77.72,77.78,93700.0,61.4331,61.4726,61.3306,61.3779,93700.0
2006-02-13 09:30:00,77.78,77.86,77.61,77.86,21000.0,61.3779,61.441,61.2438,61.441,21000.0
2006-02-13 09:40:00,77.86,78.22,77.67,78.19,20100.0,61.441,61.7251,61.2911,61.7014,20100.0
2006-02-13 09:50:00,78.14,78.2,77.86,77.93,20400.0,61.662,61.7093,61.441,61.4963,20400.0
2006-02-13 10:00:00,77.89,78.06,77.88,77.94,14500.0,61.4647,61.5989,61.4568,61.5042,14500.0
2006-02-13 10:10:00,77.92,78.17,77.81,77.98,11200.0,61.4884,61.6857,61.4016,61.5357,11200.0
2006-02-13 10:20:00,77.94,77.95,77.67,77.67,13900.0,61.5042,61.5121,61.2911,61.2911,13900.0
2006-02-13 10:30:00,77.67,77.8,77.56,77.66,17900.0,61.2911,61.3937,61.2043,61.2832,17900.0
2006-02-13 10:40:00,77.66,78.01,77.66,78.01,7600.0,61.2832,61.5594,61.2832,61.5594,7600.0
2006-02-13 10:50:00,77.99,78.16,77.83,77.84,10800.0,61.5436,61.6778,61.4174,61.4253,10800.0
2006-02-13 11:00:00,77.83,77.94,77.75,77.76,11000.0,61.4174,61.5042,61.3542,61.3621,11000.0
2006-02-13 11:10:00,77.76,77.78,77.55,77.58,13200.0,61.3621,61.3779,61.1964,61.2201,13200.0
2006-02-13 11:20:00,77.58,77.62,77.56,77.56,8700.0,61.2201,61.2516,61.2043,61.2043,8700.0
2006-02-13 11:30:00,77.57,77.6,77.53,77.53,3500.0,61.2122,61.2359,61.1806,61.1806,3500.0
2006-02-13 11:40:00,77.53,77.53,77.47,77.48,7200.0,61.1806,61.1806,61.1333,61.1412,7200.0
2006-02-13 11:50:00,77.48,77.51,77.4,77.43,4700.0,61.1412,61.1648,61.078,61.1017,4700.0
2006-02-13 12:00:00,77.43,77.5,77.43,77.48,6900.0,61.1017,61.157,61.1017,61.1412,6900.0
2006-02-13 12:10:00,77.49,77.49,77.46,77.49,4700.0,61.1491,61.1491,61.1254,61.1491,4700.0
2006-02-13 12:20:00,77.49,77.49,77.33,77.37,17500.0,61.1491,61.1491,61.0228,61.0544,17500.0
2006-02-13 12:30:00,77.37,77.45,77.37,77.4,6400.0,61.0544,61.1175,61.0544,61.078,6400.0
2006-02-13 12:40:00,77.38,77.38,77.27,77.35,5600.0,61.0623,61.0623,60.9755,61.0386,5600.0
2006-02-13 12:50:00,77.33,77.33,77.22,77.23,2600.0,61.0228,61.0228,60.936,60.9439,2600.0
2006-02-13 13:00:00,77.25,77.25,77.07,77.09,8400.0,60.9597,60.9597,60.8176,60.8334,8400.0
2006-02-13 13:10:00,77.1,77.1,76.95,76.97,8300.0,60.8413,60.8413,60.7229,60.7387,8300.0
2006-02-13 13:20:00,76.95,77.09,76.95,77.07,6500.0,60.7229,60.8334,60.7229,60.8176,6500.0
2006-02-13 13:30:00,77.07,77.07,76.84,77.02,7800.0,60.8176,60.8176,60.6361,60.7782,7800.0
2006-02-13 13:40:00,77.0,77.01,76.89,76.99,10600.0,60.7624,60.7703,60.6756,60.7545,10600.0
2006-02-13 13:50:00,77.01,77.01,76.86,76.87,4700.0,60.7703,60.7703,60.6519,60.6598,4700.0
2006-02-13 14:00:00,76.86,76.94,76.79,76.85,9800.0,60.6519,60.715,60.5967,60.644,9800.0
2006-02-13 14:10:00,76.86,76.92,76.76,76.85,14800.0,60.6519,60.6993,60.573,60.644,14800.0
2006-02-13 14:20:00,76.8,76.85,76.76,76.8,11700.0,60.6046,60.644,60.573,60.6046,11700.0
2006-02-13 14:30:00,76.81,76.84,76.67,76.73,13800.0,60.6125,60.6361,60.502,60.5493,13800.0
2006-02-13 14:40:00,76.74,76.82,76.74,76.79,15900.0,60.5572,60.6203,60.5572,60.5967,15900.0
2006-02-13 14:50:00,76.79,76.82,76.68,76.82,19100.0,60.5967,60.6203,60.5099,60.6203,19100.0
2006-02-13 15:00:00,76.82,76.88,76.79,76.79,12900.0,60.6203,60.6677,60.5967,60.5967,12900.0
2006-02-13 15:10:00,76.79,76.79,76.72,76.73,17800.0,60.5967,60.5967,60.5414,60.5493,17800.0
2006-02-13 15:20:00,76.72,76.74,76.64,76.65,18900.0,60.5414,60.5572,60.4783,60.4862,18900.0
2006-02-13 15:30:00,76.65,76.73,76.65,76.71,30300.0,60.4862,60.5493,60.4862,60.5335,30300.0
2006-02-13 15:40:00,76.7,76.71,76.68,76.7,27800.0,60.5257,60.5335,60.5099,60.5257,27800.0
2006-02-13 15:50:00,76.71,76.74,76.61,76.66,32300.0,60.5335,60.5572,60.4546,60.4941,32300.0
2006-02-14 09:30:00,76.51,76.85,76.41,76.42,19900.0,60.3757,60.644,60.2968,60.3047,19900.0
2006-02-14 09:40:00,76.41,76.5,76.22,76.22,35700.0,60.2968,60.3678,60.1469,60.1469,35700.0
2006-02-14 09:50:00,76.22,76.43,76.12,76.43,27800.0,60.1469,60.3126,60.068,60.3126,27800.0
2006-02-14 10:00:00,76.43,76.8,76.4,76.59,7300.0,60.3126,60.6046,60.2889,60.4388,7300.0
2006-02-14 10:10:00,76.64,76.83,76.59,76.81,8000.0,60.4783,60.6282,60.4388,60.6125,8000.0
2006-02-14 10:20:00,76.82,76.87,76.63,76.67,5300.0,60.6203,60.6598,60.4704,60.502,5300.0
2006-02-14 10:30:00,76.68,76.8,76.54,76.8,10700.0,60.5099,60.6046,60.3994,60.6046,10700.0
2006-02-14 10:40:00,76.81,77.11,76.81,77.11,11600.0,60.6125,60.8492,60.6125,60.8492,11600.0
2006-02-14 10:50:00,77.12,77.41,77.09,77.41,16800.0,60.8571,61.0859,60.8334,61.0859,16800.0
2006-02-14 11:00:00,77.44,77.67,77.38,77.54,31300.0,61.1096,61.2911,61.0623,61.1885,31300.0
2006-02-14 11:10:00,77.53,77.85,77.47,77.7,23000.0,61.1806,61.4331,61.1333,61.3148,23000.0
2006-02-14 11:20:00,77.71,78.17,77.71,78.17,23100.0,61.3227,61.6857,61.3227,61.6857,23100.0
2006-02-14 11:30:00,78.18,78.28,78.16,78.28,21100.0,61.6936,61.7725,61.6778,61.7725,21100.0
2006-02-14 11:40:00,78.27,78.28,78.01,78.02,16300.0,61.7646,61.7725,61.5594,61.5673,16300.0
2006-02-14 11:50:00,78.02,78.22,78.02,78.19,15200.0,61.5673,61.7251,61.5673,61.7014,15200.0
2006-02-14 12:00:00,78.16,78.22,78.03,78.22,16800.0,61.6778,61.7251,61.5752,61.7251,16800.0
2006-02-14 12:10:00,78.22,78.22,77.92,77.95,9500.0,61.7251,61.7251,61.4884,61.5121,9500.0
2006-02-14 12:20:00,77.99,78.08,77.99,78.03,9800.0,61.5436,61.6146,61.5436,61.5752,9800.0
2006-02-14 12:30:00,77.98,77.98,77.8,77.8,7900.0,61.5357,61.5357,61.3937,61.3937,7900.0
2006-02-14 12:40:00,77.8,78.03,77.8,77.92,10500.0,61.3937,61.5752,61.3937,61.4884,10500.0
2006-02-14 12:50:00,77.96,77.96,77.82,77.85,5300.0,61.5199,61.5199,61.4095,61.4331,5300.0
2006-02-14 13:00:00,77.84,77.88,77.83,77.87,5700.0,61.4253,61.4568,61.4174,61.4489,5700.0
2006-02-14 13:10:00,77.86,77.86,77.67,77.79,9800.0,61.441,61.441,61.2911,61.3858,9800.0
2006-02-14 13:20:00,77.78,77.89,77.77,77.85,6200.0,61.3779,61.4647,61.37,61.4331,6200.0
2006-02-14 13:30:00,77.89,78.09,77.89,77.92,11300.0,61.4647,61.6225,61.4647,61.4884,11300.0
2006-02-14 13:40:00,77.9,78.05,77.82,77.84,7100.0,61.4726,61.591,61.4095,61.4253,7100.0
2006-02-14 13:50:00,77.84,77.88,77.73,77.84,5100.0,61.4253,61.4568,61.3384,61.4253,5100.0
2006-02-14 14:00:00,77.8,77.99,77.66,77.88,17000.0,61.3937,61.5436,61.2832,61.4568,17000.0
2006-02-14 14:10:00,77.87,77.95,77.74,77.84,15900.0,61.4489,61.5121,61.3463,61.4253,15900.0
2006-02-14 14:20:00,77.89,78.1,77.0,78.1,16800.0,61.4647,61.6304,60.7624,61.6304,16800.0
2006-02-14 14:30:00,78.14,78.32,78.0,78.06,9000.0,61.662,61.804,61.5515,61.5989,9000.0
2006-02-14 14:40:00,78.06,78.27,78.06,78.26,7200.0,61.5989,61.7646,61.5989,61.7567,7200.0
2006-02-14 14:50:00,78.28,78.4,78.28,78.36,5200.0,61.7725,61.8672,61.7725,61.8356,5200.0
2006-02-14 15:00:00,78.32,78.46,78.19,78.23,8900.0,61.804,61.9145,61.7014,61.733,8900.0
2006-02-14 15:10:00,78.18,78.21,78.03,78.03,17700.0,61.6936,61.7172,61.5752,61.5752,17700.0
2006-02-14 15:20:00,78.04,78.2,78.04,78.19,11300.0,61.5831,61.7093,61.5831,61.7014,11300.0
2006-02-14 15:30:00,78.2,78.25,78.19,78.21,17600.0,61.7093,61.7488,61.7014,61.7172,17600.0
2006-02-14 15:40:00,78.21,78.27,78.2,78.22,17000.0,61.7172,61.7646,61.7093,61.7251,17000.0
2006-02-14 15:50:00,78.22,78.22,78.16,78.19,18400.0,61.7251,61.7251,61.6778,61.7014,18400.0
2006-02-15 09:30:00,78.22,78.34,77.99,77.99,11000.0,61.7251,61.8198,61.5436,61.5436,11000.0
2006-02-15 09:40:00,78.0,78.14,77.8,78.05,23300.0,61.5515,61.662,61.3937,61.591,23300.0
2006-02-15 09:50:00,78.09,78.23,78.09,78.15,11500.0,61.6225,61.733,61.6225,61.6699,11500.0
2006-02-15 10:00:00,78.15,78.15,77.88,78.12,24700.0,61.6699,61.6699,61.4568,61.6462,24700.0
2006-02-15 10:10:00,78.06,78.74,78.06,78.62,14500.0,61.5989,62.1355,61.5989,62.0408,14500.0
2006-02-15 10:20:00,78.63,79.16,78.63,78.7,20700.0,62.0487,62.4669,62.0487,62.1039,20700.0
2006-02-15 10:30:00,78.7,79.05,78.7,78.72,23500.0,62.1039,62.3801,62.1039,62.1197,23500.0
2006-02-15 10:40:00,78.72,78.8,78.58,78.8,8600.0,62.1197,62.1828,62.0092,62.1828,8600.0
2006-02-15 10:50:00,78.83,78.83,78.59,78.59,7300.0,62.2065,62.2065,62.0171,62.0171,7300.0
2006-02-15 11:00:00,78.58,78.58,78.15,78.23,15300.0,62.0092,62.0092,61.6699,61.733,15300.0
2006-02-15 11:10:00,78.23,78.38,78.15,78.38,13800.0,61.733,61.8514,61.6699,61.8514,13800.0
2006-02-15 11:20:00,78.41,78.41,78.04,78.11,8800.0,61.8751,61.8751,61.5831,61.6383,8800.0
2006-02-15 11:30:00,78.05,78.1,77.89,77.93,10000.0,61.591,61.6304,61.4647,61.4963,10000.0
2006-02-15 11:40:00,77.93,78.03,77.88,77.88,6600.0,61.4963,61.5752,61.4568,61.4568,6600.0
2006-02-15 11:50:00,77.88,78.0,77.84,78.0,3600.0,61.4568,61.5515,61.4253,61.5515,3600.0
2006-02-15 12:00:00,77.99,78.0,77.91,77.91,3700.0,61.5436,61.5515,61.4805,61.4805,3700.0
2006-02-15 12:10:00,77.91,78.0,77.91,77.94,8600.0,61.4805,61.5515,61.4805,61.5042,8600.0
2006-02-15 12:20:00,77.92,78.0,77.91,77.95,7700.0,61.4884,61.5515,61.4805,61.5121,7700.0
2006-02-15 12:30:00,77.95,78.0,77.9,78.0,25500.0,61.5121,61.5515,61.4726,61.5515,25500.0
2006-02-15 12:40:00,78.0,78.06,77.99,78.05,11800.0,61.5515,61.5989,61.5436,61.591,11800.0
2006-02-15 12:50:00,78.01,78.24,78.01,78.24,4600.0,61.5594,61.7409,61.5594,61.7409,4600.0
2006-02-15 13:00:00,78.18,78.23,78.0,78.0,7400.0,61.6936,61.733,61.5515,61.5515,7400.0
2006-02-15 13:10:00,78.03,78.1,78.03,78.1,2100.0,61.5752,61.6304,61.5752,61.6304,2100.0
2006-02-15 13:20:00,78.1,78.1,77.98,78.0,6200.0,61.6304,61.6304,61.5357,61.5515,6200.0
2006-02-15 13:30:00,78.0,78.1,78.0,78.05,3600.0,61.5515,61.6304,61.5515,61.591,3600.0
2006-02-15 13:40:00,78.03,78.06,78.0,78.0,7000.0,61.5752,61.5989,61.5515,61.5515,7000.0
2006-02-15 13:50:00,78.05,78.3,78.05,78.26,10900.0,61.591,61.7882,61.591,61.7567,10900.0
2006-02-15 14:00:00,78.29,78.29,78.12,78.16,6100.0,61.7804,61.7804,61.6462,61.6778,6100.0
2006-02-15 14:10:00,78.18,78.27,78.18,78.26,2300.0,61.6936,61.7646,61.6936,61.7567,2300.0
2006-02-15 14:20:00,78.27,78.52,78.27,78.52,8300.0,61.7646,61.9619,61.7646,61.9619,8300.0
2006-02-15 14:30:00,78.52,78.61,78.27,78.27,5200.0,61.9619,62.0329,61.7646,61.7646,5200.0
2006-02-15 14:40:00,78.27,78.46,78.27,78.31,8800.0,61.7646,61.9145,61.7646,61.7961,8800.0
2006-02-15 14:50:00,78.28,78.41,78.28,78.41,5100.0,61.7725,61.8751,61.7725,61.8751,5100.0
2006-02-15 15:00:00,78.41,78.42,78.25,78.39,10000.0,61.8751,61.8829,61.7488,61.8593,10000.0
2006-02-15 15:10:00,78.37,78.53,78.28,78.46,9600.0,61.8435,61.9697,61.7725,61.9145,9600.0
2006-02-15 15:20:00,78.42,78.6,78.36,78.55,9200.0,61.8829,62.025,61.8356,61.9855,9200.0
2006-02-15 15:30:00,78.5,78.7,78.5,78.62,10300.0,61.9461,62.1039,61.9461,62.0408,10300.0
2006-02-15 15:40:00,78.62,78.67,78.59,78.66,11000.0,62.0408,62.0802,62.0171,62.0723,11000.0
2006-02-15 15:50:00,78.66,78.73,78.54,78.73,22200.0,62.0723,62.1276,61.9776,62.1276,22200.0
2006-02-16 09:30:00,78.73,78.94,78.73,78.94,13200.0,62.1276,62.2933,62.1276,62.2933,13200.0
2006-02-16 09:40:00,78.94,78.94,78.54,78.62,11800.0,62.2933,62.2933,61.9776,62.0408,11800.0
2006-02-16 09:50:00,78.64,78.64,78.05,78.08,10500.0,62.0565,62.0565,61.591,61.6146,10500.0
2006-02-16 10:00:00,78.12,78.26,78.0,78.04,14100.0,61.6462,61.7567,61.5515,61.5831,14100.0
2006-02-16 10:10:00,78.04,78.11,77.99,78.03,18300.0,61.5831,61.6383,61.5436,61.5752,18300.0
2006-02-16 10:20:00,78.02,78.05,77.93,78.05,15200.0,61.5673,61.591,61.4963,61.591,15200.0
2006-02-16 10:30:00,78.04,78.06,77.88,77.97,14800.0,61.5831,61.5989,61.4568,61.5278,14800.0
2006-02-16 10:40:00,77.98,78.03,77.88,78.02,10700.0,61.5357,61.5752,61.4568,61.5673,10700.0
2006-02-16 10:50:00,78.0,78.11,77.99,78.1,16600.0,61.5515,61.6383,61.5436,61.6304,16600.0
2006-02-16 11:00:00,78.1,78.41,78.1,78.29,9900.0,61.6304,61.8751,61.6304,61.7804,9900.0
2006-02-16 11:10:00,78.31,78.31,78.05,78.15,11600.0,61.7961,61.7961,61.591,61.6699,11600.0
2006-02-16 11:20:00,78.13,78.21,77.91,78.21,15300.0,61.6541,61.7172,61.4805,61.7172,15300.0
2006-02-16 11:30:00,78.2,78.4,78.2,78.3,16000.0,61.7093,61.8672,61.7093,61.7882,16000.0
2006-02-16 11:40:00,78.32,78.4,78.17,78.39,7700.0,61.804,61.8672,61.6857,61.8593,7700.0
2006-02-16 11:50:00,78.39,78.39,78.26,78.26,7300.0,61.8593,61.8593,61.7567,61.7567,7300.0
2006-02-16 12:00:00,78.26,78.36,78.15,78.32,9900.0,61.7567,61.8356,61.6699,61.804,9900.0
2006-02-16 12:10:00,78.31,78.4,78.28,78.33,14000.0,61.7961,61.8672,61.7725,61.8119,14000.0
2006-02-16 12:20:00,78.33,78.4,78.31,78.39,8300.0,61.8119,61.8672,61.7961,61.8593,8300.0
2006-02-16 12:30:00,78.4,78.45,78.31,78.45,27900.0,61.8672,61.9066,61.7961,61.9066,27900.0
2006-02-16 12:40:00,78.42,78.42,78.37,78.39,3300.0,61.8829,61.8829,61.8435,61.8593,3300.0
2006-02-16 12:50:00,78.39,78.4,78.31,78.33,10000.0,61.8593,61.8672,61.7961,61.8119,10000.0
2006-02-16 13:00:00,78.34,78.4,78.28,78.34,4500.0,61.8198,61.8672,61.7725,61.8198,4500.0
2006-02-16 13:10:00,78.33,78.44,78.28,78.44,7000.0,61.8119,61.8987,61.7725,61.8987,7000.0
2006-02-16 13:20:00,78.45,78.45,78.26,78.43,11700.0,61.9066,61.9066,61.7567,61.8908,11700.0
2006-02-16 13:30:00,78.48,78.56,78.46,78.46,7500.0,61.9303,61.9934,61.9145,61.9145,7500.0
2006-02-16 13:40:00,78.43,78.43,78.29,78.39,8300.0,61.8908,61.8908,61.7804,61.8593,8300.0
2006-02-16 13:50:00,78.42,78.49,78.34,78.35,11000.0,61.8829,61.9382,61.8198,61.8277,11000.0
2006-02-16 14:00:00,78.39,78.62,78.39,78.49,9300.0,61.8593,62.0408,61.8593,61.9382,9300.0
2006-02-16 14:10:00,78.52,78.57,78.44,78.57,7200.0,61.9619,62.0013,61.8987,62.0013,7200.0
2006-02-16 14:20:00,78.56,78.56,78.37,78.51,4900.0,61.9934,61.9934,61.8435,61.954,4900.0
2006-02-16 14:30:00,78.51,78.51,78.36,78.41,12200.0,61.954,61.954,61.8356,61.8751,12200.0
2006-02-16 14:40:00,78.41,78.57,78.36,78.56,13000.0,61.8751,62.0013,61.8356,61.9934,13000.0
2006-02-16 14:50:00,78.57,78.78,78.57,78.78,12200.0,62.0013,62.167,62.0013,62.167,12200.0
2006-02-16 15:00:00,78.77,78.8,78.74,78.76,17600.0,62.1591,62.1828,62.1355,62.1512,17600.0
2006-02-16 15:10:00,78.76,78.76,78.63,78.74,11700.0,62.1512,62.1512,62.0487,62.1355,11700.0
2006-02-16 15:20:00,78.73,78.74,78.65,78.7,10300.0,62.1276,62.1355,62.0644,62.1039,10300.0
2006-02-16 15:30:00,78.69,78.71,78.56,78.68,26000.0,62.096,62.1118,61.9934,62.0881,26000.0
2006-02-16 15:40:00,78.67,78.84,78.65,78.84,19000.0,62.0802,62.2144,62.0644,62.2144,19000.0
2006-02-16 15:50:00,78.83,78.87,78.75,78.86,24400.0,62.2065,62.238,62.1434,62.2302,24400.0
2006-02-17 09:30:00,78.86,79.0,78.7,78.7,61800.0,62.2302,62.3406,62.1039,62.1039,61800.0
2006-02-17 09:40:00,78.7,78.71,78.32,78.34,10700.0,62.1039,62.1118,61.804,61.8198,10700.0
2006-02-17 09:50:00,78.31,78.5,78.21,78.4,6400.0,61.7961,61.9461,61.7172,61.8672,6400.0
2006-02-17 10:00:00,78.4,78.4,78.14,78.18,4300.0,61.8672,61.8672,61.662,61.6936,4300.0
2006-02-17 10:10:00,78.08,78.36,77.97,78.36,3600.0,61.6146,61.8356,61.5278,61.8356,3600.0
2006-02-17 10:20:00,78.4,78.4,78.16,78.22,7900.0,61.8672,61.8672,61.6778,61.7251,7900.0
2006-02-17 10:30:00,78.22,78.23,78.06,78.13,9300.0,61.7251,61.733,61.5989,61.6541,9300.0
2006-02-17 10:40:00,78.16,78.2,78.04,78.12,6800.0,61.6778,61.7093,61.5831,61.6462,6800.0
2006-02-17 10:50:00,78.1,78.17,78.05,78.08,3900.0,61.6304,61.6857,61.591,61.6146,3900.0
2006-02-17 11:00:00,78.05,78.06,77.66,77.84,21300.0,61.591,61.5989,61.2832,61.4253,21300.0
2006-02-17 11:10:00,77.88,77.92,77.83,77.83,9700.0,61.4568,61.4884,61.4174,61.4174,9700.0
2006-02-17 11:20:00,77.77,77.85,77.7,77.85,5100.0,61.37,61.4331,61.3148,61.4331,5100.0
2006-02-17 11:30:00,77.86,78.06,77.86,78.06,12600.0,61.441,61.5989,61.441,61.5989,12600.0
2006-02-17 11:40:00,78.04,78.05,77.84,77.94,8500.0,61.5831,61.591,61.4253,61.5042,8500.0
2006-02-17 11:50:00,77.88,77.94,77.78,77.83,6500.0,61.4568,61.5042,61.3779,61.4174,6500.0
2006-02-17 12:00:00,77.82,77.9,77.71,77.89,7200.0,61.4095,61.4726,61.3227,61.4647,7200.0
2006-02-17 12:10:00,77.89,78.04,77.89,78.03,3900.0,61.4647,61.5831,61.4647,61.5752,3900.0
2006-02-17 12:20:00,78.03,78.11,78.03,78.1,2400.0,61.5752,61.6383,61.5752,61.6304,2400.0
2006-02-17 12:30:00,78.11,78.11,78.03,78.09,2100.0,61.6383,61.6383,61.5752,61.6225,2100.0
2006-02-17 12:40:00,78.1,78.23,78.1,78.19,5200.0,61.6304,61.733,61.6304,61.7014,5200.0
2006-02-17 12:50:00,78.2,78.23,78.09,78.12,2300.0,61.7093,61.733,61.6225,61.6462,2300.0
2006-02-17 13:00:00,78.12,78.12,78.07,78.09,2700.0,61.6462,61.6462,61.6068,61.6225,2700.0
2006-02-17 13:10:00,78.09,78.1,78.04,78.04,2000.0,61.6225,61.6304,61.5831,61.5831,2000.0
2006-02-17 13:20:00,78.04,78.04,77.98,77.99,700.0,61.5831,61.5831,61.5357,61.5436,700.0
2006-02-17 13:30:00,77.98,78.1,77.98,78.1,5700.0,61.5357,61.6304,61.5357,61.6304,5700.0
2006-02-17 13:40:00,78.1,78.11,78.04,78.1,4000.0,61.6304,61.6383,61.5831,61.6304,4000.0
2006-02-17 13:50:00,78.05,78.05,78.0,78.0,1700.0,61.591,61.591,61.5515,61.5515,1700.0
2006-02-17 14:00:00,77.98,77.99,77.92,77.98,4500.0,61.5357,61.5436,61.4884,61.5357,4500.0
2006-02-17 14:10:00,77.98,78.0,77.95,77.95,4500.0,61.5357,61.5515,61.5121,61.5121,4500.0
2006-02-17 14:20:00,77.98,77.98,77.93,77.96,3200.0,61.5357,61.5357,61.4963,61.5199,3200.0
2006-02-17 14:30:00,77.98,77.98,77.83,77.98,6000.0,61.5357,61.5357,61.4174,61.5357,6000.0
2006-02-17 14:40:00,77.97,78.01,77.96,77.99,7700.0,61.5278,61.5594,61.5199,61.5436,7700.0
2006-02-17 14:50:00,77.99,78.07,77.99,78.07,3400.0,61.5436,61.6068,61.5436,61.6068,3400.0
2006-02-17 15:00:00,78.08,78.1,77.99,78.0,7800.0,61.6146,61.6304,61.5436,61.5515,7800.0
2006-02-17 15:10:00,77.99,78.0,77.9,77.9,12100.0,61.5436,61.5515,61.4726,61.4726,12100.0
2006-02-17 15:20:00,77.91,77.92,77.84,77.86,7800.0,61.4805,61.4884,61.4253,61.441,7800.0
2006-02-17 15:30:00,77.88,77.91,77.83,77.84,11900.0,61.4568,61.4805,61.4174,61.4253,11900.0
2006-02-17 15:40:00,77.85,77.89,77.77,77.81,18900.0,61.4331,61.4647,61.37,61.4016,18900.0
2006-02-17 15:50:00,77.83,77.88,77.81,77.84,13000.0,61.4174,61.4568,61.4016,61.4253,13000.0
2006-02-21 09:30:00,77.65,77.69,77.4,77.69,19300.0,61.2753,61.3069,61.078,61.3069,19300.0
2006-02-21 09:40:00,77.7,77.75,77.28,77.38,14600.0,61.3148,61.3542,60.9833,61.0623,14600.0
2006-02-21 09:50:00,77.38,77.7,77.36,77.61,12700.0,61.0623,61.3148,61.0465,61.2438,12700.0
2006-02-21 10:00:00,77.6,77.63,77.23,77.27,14800.0,61.2359,61.2595,60.9439,60.9755,14800.0
2006-02-21 10:10:00,77.35,77.38,77.0,77.1,13200.0,61.0386,61.0623,60.7624,60.8413,13200.0
2006-02-21 10:20:00,77.1,77.45,76.96,77.1,22000.0,60.8413,61.1175,60.7308,60.8413,22000.0
2006-02-21 10:30:00,77.15,77.38,77.15,77.38,8900.0,60.8808,61.0623,60.8808,61.0623,8900.0
2006-02-21 10:40:00,77.44,77.47,77.28,77.28,9200.0,61.1096,61.1333,60.9833,60.9833,9200.0
2006-02-21 10:50:00,77.28,77.28,77.14,77.19,9000.0,60.9833,60.9833,60.8729,60.9123,9000.0
2006-02-21 11:00:00,77.18,77.29,77.17,77.29,8500.0,60.9044,60.9912,60.8965,60.9912,8500.0
2006-02-21 11:10:00,77.29,77.34,77.25,77.29,10600.0,60.9912,61.0307,60.9597,60.9912,10600.0
2006-02-21 11:20:00,77.3,77.34,77.18,77.29,7300.0,60.9991,61.0307,60.9044,60.9912,7300.0
2006-02-21 11:30:00,77.29,77.69,77.24,77.65,26800.0,60.9912,61.3069,60.9518,61.2753,26800.0
2006-02-21 11:40:00,77.65,77.81,77.45,77.45,13400.0,61.2753,61.4016,61.1175,61.1175,13400.0
2006-02-21 11:50:00,77.46,77.59,77.11,77.14,16800.0,61.1254,61.228,60.8492,60.8729,16800.0
2006-02-21 12:00:00,77.13,77.44,77.11,77.44,13800.0,60.865,61.1096,60.8492,61.1096,13800.0
2006-02-21 12:10:00,77.47,77.47,77.24,77.29,10400.0,61.1333,61.1333,60.9518,60.9912,10400.0
2006-02-21 12:20:00,77.27,77.27,77.11,77.12,7700.0,60.9755,60.9755,60.8492,60.8571,7700.0
2006-02-21 12:30:00,77.11,77.26,77.08,77.26,8300.0,60.8492,60.9676,60.8255,60.9676,8300.0
2006-02-21 12:40:00,77.29,77.44,77.28,77.34,13200.0,60.9912,61.1096,60.9833,61.0307,13200.0
2006-02-21 12:50:00,77.38,77.41,77.24,77.24,8900.0,61.0623,61.0859,60.9518,60.9518,8900.0
2006-02-21 13:00:00,77.23,77.3,77.2,77.3,7800.0,60.9439,60.9991,60.9202,60.9991,7800.0
2006-02-21 13:10:00,77.3,77.36,77.27,77.33,8600.0,60.9991,61.0465,60.9755,61.0228,8600.0
2006-02-21 13:20:00,77.33,77.4,77.24,77.38,9600.0,61.0228,61.078,60.9518,61.0623,9600.0
2006-02-21 13:30:00,77.41,77.49,77.4,77.47,13000.0,61.0859,61.1491,61.078,61.1333,13000.0
2006-02-21 13:40:00,77.48,77.54,77.4,77.53,9800.0,61.1412,61.1885,61.078,61.1806,9800.0
2006-02-21 13:50:00,77.53,77.57,77.44,77.44,10600.0,61.1806,61.2122,61.1096,61.1096,10600.0
2006-02-21 14:00:00,77.4,77.55,77.35,77.45,12500.0,61.078,61.1964,61.0386,61.1175,12500.0
2006-02-21 14:10:00,77.44,77.45,77.23,77.31,29500.0,61.1096,61.1175,60.9439,61.007,29500.0
2006-02-21 14:20:00,77.31,77.42,77.27,77.39,15600.0,61.007,61.0938,60.9755,61.0701,15600.0
2006-02-21 14:30:00,77.39,77.42,77.23,77.24,36100.0,61.0701,61.0938,60.9439,60.9518,36100.0
2006-02-21 14:40:00,77.24,77.3,77.11,77.14,41000.0,60.9518,60.9991,60.8492,60.8729,41000.0
2006-02-21 14:50:00,77.14,77.22,77.09,77.13,14400.0,60.8729,60.936,60.8334,60.865,14400.0
2006-02-21 15:00:00,77.12,77.15,77.01,77.05,30800.0,60.8571,60.8808,60.7703,60.8018,30800.0
2006-02-21 15:10:00,77.06,77.25,77.05,77.18,14000.0,60.8097,60.9597,60.8018,60.9044,14000.0
2006-02-21 15:20:00,77.2,77.55,77.2,77.46,19900.0,60.9202,61.1964,60.9202,61.1254,19900.0
2006-02-21 15:30:00,77.46,77.49,77.29,77.31,11700.0,61.1254,61.1491,60.9912,61.007,11700.0
2006-02-21 15:40:00,77.31,77.53,77.31,77.39,12600.0,61.007,61.1806,61.007,61.0701,12600.0
2006-02-21 15:50:00,77.38,77.4,77.28,77.29,13800.0,61.0623,61.078,60.9833,60.9912,13800.0
2006-02-22 09:30:00,77.57,77.85,77.34,77.82,20900.0,61.5016,61.7236,61.3192,61.6998,20900.0
2006-02-22 09:40:00,78.0,78.1,77.8,77.84,15100.0,61.8425,61.9218,61.6839,61.7156,15100.0
2006-02-22 09:50:00,77.84,77.99,77.68,77.68,12400.0,61.7156,61.8346,61.5888,61.5888,12400.0
2006-02-22 10:00:00,77.62,77.7,77.39,77.46,29900.0,61.5412,61.6046,61.3588,61.4143,29900.0
2006-02-22 10:10:00,77.4,77.5,77.18,77.28,27000.0,61.3668,61.4461,61.1923,61.2716,27000.0
2006-02-22 10:20:00,77.28,77.59,77.24,77.56,16700.0,61.2716,61.5174,61.2399,61.4936,16700.0
2006-02-22 10:30:00,77.53,77.56,77.45,77.47,32900.0,61.4698,61.4936,61.4064,61.4223,32900.0
2006-02-22 10:40:00,77.47,77.57,77.43,77.5,80500.0,61.4223,61.5016,61.3906,61.4461,80500.0
2006-02-22 10:50:00,77.58,77.8,77.58,77.69,28200.0,61.5095,61.6839,61.5095,61.5967,28200.0
2006-02-22 11:00:00,77.7,77.8,77.61,77.63,29100.0,61.6046,61.6839,61.5333,61.5491,29100.0
2006-02-22 11:10:00,77.63,77.64,77.5,77.57,36500.0,61.5491,61.5571,61.4461,61.5016,36500.0
2006-02-22 11:20:00,77.56,77.7,77.47,77.67,60700.0,61.4936,61.6046,61.4223,61.5808,60700.0
2006-02-22 11:30:00,77.69,78.0,77.67,77.91,90900.0,61.5967,61.8425,61.5808,61.7711,90900.0
2006-02-22 11:40:00,77.91,78.0,77.88,78.0,24900.0,61.7711,61.8425,61.7473,61.8425,24900.0
2006-02-22 11:50:00,77.98,78.0,77.94,77.95,9000.0,61.8266,61.8425,61.7949,61.8028,9000.0
2006-02-22 12:00:00,77.96,78.01,77.91,78.0,10800.0,61.8108,61.8504,61.7711,61.8425,10800.0
2006-02-22 12:10:00,78.0,78.02,77.94,78.01,16600.0,61.8425,61.8583,61.7949,61.8504,16600.0
2006-02-22 12:20:00,78.02,78.09,77.75,78.03,79200.0,61.8583,61.9138,61.6443,61.8663,79200.0
2006-02-22 12:30:00,78.03,78.07,77.99,78.07,4800.0,61.8663,61.898,61.8346,61.898,4800.0
2006-02-22 12:40:00,78.07,78.08,77.95,78.0,18700.0,61.898,61.9059,61.8028,61.8425,18700.0
2006-02-22 12:50:00,78.01,78.08,78.01,78.08,4000.0,61.8504,61.9059,61.8504,61.9059,4000.0
2006-02-22 13:00:00,78.08,78.08,78.0,78.04,6300.0,61.9059,61.9059,61.8425,61.8742,6300.0
2006-02-22 13:10:00,78.05,78.07,78.02,78.07,3100.0,61.8821,61.898,61.8583,61.898,3100.0
2006-02-22 13:20:00,78.06,78.19,78.06,78.19,13800.0,61.8901,61.9931,61.8901,61.9931,13800.0
2006-02-22 13:30:00,78.18,78.18,78.06,78.09,10500.0,61.9852,61.9852,61.8901,61.9138,10500.0
2006-02-22 13:40:00,78.08,78.08,77.9,78.01,6900.0,61.9059,61.9059,61.7632,61.8504,6900.0
2006-02-22 13:50:00,77.99,78.07,77.94,78.07,7200.0,61.8346,61.898,61.7949,61.898,7200.0
2006-02-22 14:00:00,78.07,78.07,77.98,78.01,4700.0,61.898,61.898,61.8266,61.8504,4700.0
2006-02-22 14:10:00,78.01,78.15,78.01,78.15,8800.0,61.8504,61.9614,61.8504,61.9614,8800.0
2006-02-22 14:20:00,78.15,78.15,78.01,78.01,9400.0,61.9614,61.9614,61.8504,61.8504,9400.0
2006-02-22 14:30:00,78.01,78.01,77.91,77.97,9900.0,61.8504,61.8504,61.7711,61.8187,9900.0
2006-02-22 14:40:00,77.96,78.06,77.95,78.0,11900.0,61.8108,61.8901,61.8028,61.8425,11900.0
2006-02-22 14:50:00,78.0,78.07,78.0,78.06,9000.0,61.8425,61.898,61.8425,61.8901,9000.0
2006-02-22 15:00:00,78.03,78.1,78.0,78.0,18400.0,61.8663,61.9218,61.8425,61.8425,18400.0
2006-02-22 15:10:00,78.01,78.05,77.97,78.0,36800.0,61.8504,61.8821,61.8187,61.8425,36800.0
2006-02-22 15:20:00,78.02,78.18,78.02,78.17,12600.0,61.8583,61.9852,61.8583,61.9773,12600.0
2006-02-22 15:30:00,78.16,78.3,78.16,78.28,13800.0,61.9693,62.0803,61.9693,62.0645,13800.0
2006-02-22 15:40:00,78.27,78.29,78.12,78.15,13800.0,62.0565,62.0724,61.9376,61.9614,13800.0
2006-02-22 15:50:00,78.17,78.26,78.15,78.2,25600.0,61.9773,62.0486,61.9614,62.0011,25600.0
2006-02-23 09:30:00,78.27,78.27,78.01,78.27,13300.0,62.0565,62.0565,61.8504,62.0565,13300.0
2006-02-23 09:40:00,78.08,78.23,78.06,78.16,12600.0,61.9059,62.0248,61.8901,61.9693,12600.0
2006-02-23 09:50:00,78.16,78.39,78.14,78.39,16700.0,61.9693,62.1517,61.9535,62.1517,16700.0
2006-02-23 10:00:00,78.45,78.45,78.1,78.1,8500.0,62.1993,62.1993,61.9218,61.9218,8500.0
2006-02-23 10:10:00,78.1,78.18,78.1,78.13,6100.0,61.9218,61.9852,61.9218,61.9456,6100.0
2006-02-23 10:20:00,78.12,78.44,78.12,78.44,10600.0,61.9376,62.1913,61.9376,62.1913,10600.0
2006-02-23 10:30:00,78.37,78.46,78.3,78.35,18700.0,62.1358,62.2072,62.0803,62.12,18700.0
2006-02-23 10:40:00,78.35,78.42,78.32,78.41,12500.0,62.12,62.1755,62.0962,62.1675,12500.0
2006-02-23 10:50:00,78.41,78.58,78.3,78.42,27900.0,62.1675,62.3023,62.0803,62.1755,27900.0
2006-02-23 11:00:00,78.42,78.67,78.41,78.6,15300.0,62.1755,62.3737,62.1675,62.3182,15300.0
2006-02-23 11:10:00,78.59,78.91,78.55,78.9,23400.0,62.3103,62.564,62.2785,62.556,23400.0
2006-02-23 11:20:00,78.91,79.32,78.88,79.32,17300.0,62.564,62.889,62.5402,62.889,17300.0
2006-02-23 11:30:00,79.2,79.2,78.87,78.95,12600.0,62.7939,62.7939,62.5323,62.5957,12600.0
2006-02-23 11:40:00,78.96,79.0,78.84,78.85,8400.0,62.6036,62.6353,62.5085,62.5164,8400.0
2006-02-23 11:50:00,78.85,78.97,78.84,78.95,4900.0,62.5164,62.6115,62.5085,62.5957,4900.0
2006-02-23 12:00:00,78.95,78.95,78.85,78.85,4200.0,62.5957,62.5957,62.5164,62.5164,4200.0
2006-02-23 12:10:00,78.87,78.93,78.63,78.65,28500.0,62.5323,62.5798,62.342,62.3578,28500.0
2006-02-23 12:20:00,78.7,78.9,78.7,78.9,4300.0,62.3975,62.556,62.3975,62.556,4300.0
2006-02-23 12:30:00,78.88,78.99,78.87,78.97,16500.0,62.5402,62.6274,62.5323,62.6115,16500.0
2006-02-23 12:40:00,78.97,78.99,78.93,78.97,9600.0,62.6115,62.6274,62.5798,62.6115,9600.0
2006-02-23 12:50:00,78.96,79.35,78.96,79.3,19700.0,62.6036,62.9128,62.6036,62.8732,19700.0
2006-02-23 13:00:00,79.26,79.38,79.2,79.25,6400.0,62.8415,62.9366,62.7939,62.8335,6400.0
2006-02-23 13:10:00,79.24,79.3,79.19,79.3,6600.0,62.8256,62.8732,62.786,62.8732,6600.0
2006-02-23 13:20:00,79.29,79.32,79.28,79.32,1900.0,62.8653,62.889,62.8573,62.889,1900.0
2006-02-23 13:30:00,79.34,79.36,79.2,79.2,8300.0,62.9049,62.9208,62.7939,62.7939,8300.0
2006-02-23 13:40:00,79.2,79.25,79.17,79.22,4600.0,62.7939,62.8335,62.7701,62.8098,4600.0
2006-02-23 13:50:00,79.24,79.31,79.15,79.21,7000.0,62.8256,62.8811,62.7543,62.8018,7000.0
2006-02-23 14:00:00,79.25,79.31,79.19,79.19,4100.0,62.8335,62.8811,62.786,62.786,4100.0
2006-02-23 14:10:00,79.19,79.21,79.15,79.17,9600.0,62.786,62.8018,62.7543,62.7701,9600.0
2006-02-23 14:20:00,79.18,79.24,79.16,79.2,12300.0,62.778,62.8256,62.7622,62.7939,12300.0
2006-02-23 14:30:00,79.19,79.33,79.15,79.31,20600.0,62.786,62.897,62.7543,62.8811,20600.0
2006-02-23 14:40:00,79.32,79.61,79.3,79.61,18600.0,62.889,63.119,62.8732,63.119,18600.0
2006-02-23 14:50:00,79.61,79.66,79.41,79.44,7100.0,63.119,63.1586,62.9604,62.9842,7100.0
2006-02-23 15:00:00,79.44,79.44,79.35,79.35,12300.0,62.9842,62.9842,62.9128,62.9128,12300.0
2006-02-23 15:10:00,79.37,79.4,79.35,79.38,9600.0,62.9287,62.9525,62.9128,62.9366,9600.0
2006-02-23 15:20:00,79.38,79.58,79.38,79.56,16400.0,62.9366,63.0952,62.9366,63.0793,16400.0
2006-02-23 15:30:00,79.56,79.6,79.55,79.59,28400.0,63.0793,63.111,63.0714,63.1031,28400.0
2006-02-23 15:40:00,79.59,79.59,79.43,79.43,20000.0,63.1031,63.1031,62.9763,62.9763,20000.0
2006-02-23 15:50:00,79.44,79.51,79.43,79.47,38800.0,62.9842,63.0397,62.9763,63.008,38800.0
2006-02-24 09:30:00,79.44,79.44,79.15,79.24,7500.0,62.9842,62.9842,62.7543,62.8256,7500.0
2006-02-24 09:40:00,79.16,79.3,79.13,79.13,10500.0,62.7622,62.8732,62.7384,62.7384,10500.0
2006-02-24 09:50:00,79.14,79.16,78.86,78.86,8400.0,62.7463,62.7622,62.5243,62.5243,8400.0
2006-02-24 10:00:00,78.86,78.86,78.69,78.76,7300.0,62.5243,62.5243,62.3895,62.445,7300.0
2006-02-24 10:10:00,78.73,78.9,78.47,78.5,8000.0,62.4213,62.556,62.2151,62.2389,8000.0
2006-02-24 10:20:00,78.5,78.9,78.5,78.82,16700.0,62.2389,62.556,62.2389,62.4926,16700.0
2006-02-24 10:30:00,78.82,78.82,78.5,78.5,2800.0,62.4926,62.4926,62.2389,62.2389,2800.0
2006-02-24 10:40:00,78.48,78.61,78.44,78.61,8100.0,62.223,62.3261,62.1913,62.3261,8100.0
2006-02-24 10:50:00,78.55,78.64,78.52,78.59,5500.0,62.2785,62.3499,62.2548,62.3103,5500.0
2006-02-24 11:00:00,78.61,78.7,78.57,78.61,6200.0,62.3261,62.3975,62.2944,62.3261,6200.0
2006-02-24 11:10:00,78.64,78.72,78.63,78.63,6800.0,62.3499,62.4133,62.342,62.342,6800.0
2006-02-24 11:20:00,78.66,79.07,78.66,79.05,7100.0,62.3658,62.6908,62.3658,62.675,7100.0
2006-02-24 11:30:00,79.05,79.06,78.87,78.98,6200.0,62.675,62.6829,62.5323,62.6195,6200.0
2006-02-24 11:40:00,79.01,79.01,78.9,78.9,9500.0,62.6433,62.6433,62.556,62.556,9500.0
2006-02-24 11:50:00,78.94,79.04,78.94,79.04,11800.0,62.5878,62.667,62.5878,62.667,11800.0
2006-02-24 12:00:00,79.04,79.14,79.04,79.11,7600.0,62.667,62.7463,62.667,62.7225,7600.0
2006-02-24 12:10:00,79.12,79.15,79.1,79.12,4000.0,62.7305,62.7543,62.7146,62.7305,4000.0
2006-02-24 12:20:00,79.15,79.26,79.15,79.19,5700.0,62.7543,62.8415,62.7543,62.786,5700.0
2006-02-24 12:30:00,79.23,79.29,79.18,79.2,11000.0,62.8177,62.8653,62.778,62.7939,11000.0
2006-02-24 12:40:00,79.2,79.26,79.18,79.25,6300.0,62.7939,62.8415,62.778,62.8335,6300.0
2006-02-24 12:50:00,79.24,79.25,79.18,79.23,4300.0,62.8256,62.8335,62.778,62.8177,4300.0
2006-02-24 13:00:00,79.25,79.27,79.11,79.14,8800.0,62.8335,62.8494,62.7225,62.7463,8800.0
2006-02-24 13:10:00,79.14,79.16,79.06,79.15,23000.0,62.7463,62.7622,62.6829,62.7543,23000.0
2006-02-24 13:20:00,79.13,79.17,79.08,79.15,9700.0,62.7384,62.7701,62.6988,62.7543,9700.0
2006-02-24 13:30:00,79.16,79.17,79.07,79.16,13700.0,62.7622,62.7701,62.6908,62.7622,13700.0
2006-02-24 13:40:00,79.16,79.17,79.07,79.15,8800.0,62.7622,62.7701,62.6908,62.7543,8800.0
2006-02-24 13:50:00,79.16,79.18,79.13,79.14,7300.0,62.7622,62.778,62.7384,62.7463,7300.0
2006-02-24 14:00:00,79.16,79.24,79.15,79.24,9000.0,62.7622,62.8256,62.7543,62.8256,9000.0
2006-02-24 14:10:00,79.24,79.34,79.23,79.34,12800.0,62.8256,62.9049,62.8177,62.9049,12800.0
2006-02-24 14:20:00,79.34,79.68,79.33,79.68,15900.0,62.9049,63.1745,62.897,63.1745,15900.0
2006-02-24 14:30:00,79.68,79.75,79.63,79.69,20800.0,63.1745,63.23,63.1348,63.1824,20800.0
2006-02-24 14:40:00,79.68,79.68,79.58,79.62,12100.0,63.1745,63.1745,63.0952,63.1269,12100.0
2006-02-24 14:50:00,79.64,79.92,79.62,79.89,19100.0,63.1428,63.3648,63.1269,63.341,19100.0
2006-02-24 15:00:00,79.89,79.98,79.87,79.89,13800.0,63.341,63.4123,63.3251,63.341,13800.0
2006-02-24 15:10:00,79.88,79.92,79.79,79.82,20800.0,63.333,63.3648,63.2617,63.2855,20800.0
2006-02-24 15:20:00,79.82,79.89,79.79,79.88,14100.0,63.2855,63.341,63.2617,63.333,14100.0
2006-02-24 15:30:00,79.88,79.88,79.77,79.86,14700.0,63.333,63.333,63.2458,63.3172,14700.0
2006-02-24 15:40:00,79.87,79.99,79.87,79.94,17000.0,63.3251,63.4203,63.3251,63.3806,17000.0
2006-02-24 15:50:00,79.94,79.96,79.79,79.87,24400.0,63.3806,63.3965,63.2617,63.3251,24400.0
2006-02-27 09:30:00,79.86,79.86,79.74,79.74,10300.0,63.3172,63.3172,63.222,63.222,10300.0
2006-02-27 09:40:00,79.7,80.0,79.7,79.92,11200.0,63.1903,63.4282,63.1903,63.3648,11200.0
2006-02-27 09:50:00,79.98,80.02,79.65,79.97,14800.0,63.4123,63.444,63.1507,63.4044,14800.0
2006-02-27 10:00:00,79.96,80.0,79.45,79.51,12400.0,63.3965,63.4282,62.9921,63.0397,12400.0
2006-02-27 10:10:00,79.49,79.58,79.38,79.48,4800.0,63.0238,63.0952,62.9366,63.0159,4800.0
2006-02-27 10:20:00,79.47,79.6,79.38,79.6,2300.0,63.008,63.111,62.9366,63.111,2300.0
2006-02-27 10:30:00,79.6,79.86,79.6,79.84,7700.0,63.111,63.3172,63.111,63.3013,7700.0
2006-02-27 10:40:00,79.84,80.0,79.84,79.96,10900.0,63.3013,63.4282,63.3013,63.3965,10900.0
2006-02-27 10:50:00,79.95,79.98,79.87,79.97,4500.0,63.3885,63.4123,63.3251,63.4044,4500.0
2006-02-27 11:00:00,79.95,80.13,79.9,80.08,29000.0,63.3885,63.5313,63.3489,63.4916,29000.0
2006-02-27 11:10:00,80.09,80.5,80.09,80.46,13800.0,63.4995,63.8246,63.4995,63.7929,13800.0
2006-02-27 11:20:00,80.44,80.75,80.4,80.58,10100.0,63.777,64.0228,63.7453,63.888,10100.0
2006-02-27 11:30:00,80.65,80.7,80.38,80.43,19000.0,63.9435,63.9832,63.7295,63.7691,19000.0
2006-02-27 11:40:00,80.43,80.49,80.29,80.36,9500.0,63.7691,63.8167,63.6581,63.7136,9500.0
2006-02-27 11:50:00,80.38,80.39,80.15,80.15,5300.0,63.7295,63.7374,63.5471,63.5471,5300.0
2006-02-27 12:00:00,80.19,80.29,80.13,80.26,11000.0,63.5788,63.6581,63.5313,63.6343,11000.0
2006-02-27 12:10:00,80.3,80.4,80.25,80.29,3000.0,63.666,63.7453,63.6264,63.6581,3000.0
2006-02-27 12:20:00,80.3,80.33,80.06,80.2,7200.0,63.666,63.6898,63.4758,63.5868,7200.0
2006-02-27 12:30:00,80.24,80.31,80.2,80.26,4500.0,63.6185,63.674,63.5868,63.6343,4500.0
2006-02-27 12:40:00,80.26,80.26,80.08,80.14,5500.0,63.6343,63.6343,63.4916,63.5392,5500.0
2006-02-27 12:50:00,80.14,80.15,80.05,80.08,2600.0,63.5392,63.5471,63.4678,63.4916,2600.0
2006-02-27 13:00:00,80.05,80.11,80.04,80.05,14500.0,63.4678,63.5154,63.4599,63.4678,14500.0
2006-02-27 13:10:00,80.04,80.04,79.93,79.98,8100.0,63.4599,63.4599,63.3727,63.4123,8100.0
2006-02-27 13:20:00,79.99,80.03,79.96,80.0,2200.0,63.4203,63.452,63.3965,63.4282,2200.0
2006-02-27 13:30:00,79.99,80.15,79.99,80.15,6900.0,63.4203,63.5471,63.4203,63.5471,6900.0
2006-02-27 13:40:00,80.15,80.15,80.05,80.06,3000.0,63.5471,63.5471,63.4678,63.4758,3000.0
2006-02-27 13:50:00,80.06,80.09,80.03,80.04,2100.0,63.4758,63.4995,63.452,63.4599,2100.0
2006-02-27 14:00:00,80.08,80.19,80.08,80.12,6200.0,63.4916,63.5788,63.4916,63.5233,6200.0
2006-02-27 14:10:00,80.12,80.19,80.09,80.19,12400.0,63.5233,63.5788,63.4995,63.5788,12400.0
2006-02-27 14:20:00,80.19,80.23,80.16,80.18,5000.0,63.5788,63.6105,63.555,63.5709,5000.0
2006-02-27 14:30:00,80.21,80.27,80.19,80.2,3900.0,63.5947,63.6423,63.5788,63.5868,3900.0
2006-02-27 14:40:00,80.22,80.22,80.12,80.15,6700.0,63.6026,63.6026,63.5233,63.5471,6700.0
2006-02-27 14:50:00,80.15,80.16,80.1,80.15,4500.0,63.5471,63.555,63.5075,63.5471,4500.0
2006-02-27 15:00:00,80.16,80.17,80.1,80.1,12200.0,63.555,63.563,63.5075,63.5075,12200.0
2006-02-27 15:10:00,80.1,80.12,80.09,80.11,20900.0,63.5075,63.5233,63.4995,63.5154,20900.0
2006-02-27 15:20:00,80.1,80.16,80.08,80.08,14500.0,63.5075,63.555,63.4916,63.4916,14500.0
2006-02-27 15:30:00,80.09,80.12,80.08,80.09,14700.0,63.4995,63.5233,63.4916,63.4995,14700.0
2006-02-27 15:40:00,80.09,80.13,80.07,80.08,7600.0,63.4995,63.5313,63.4837,63.4916,7600.0
2006-02-27 15:50:00,80.06,80.08,80.02,80.08,23800.0,63.4758,63.4916,63.444,63.4916,23800.0
2006-02-28 09:30:00,79.2,79.41,79.1,79.1,19100.0,62.7939,62.9604,62.7146,62.7146,19100.0
2006-02-28 09:40:00,79.17,79.36,79.01,79.07,15600.0,62.7701,62.9208,62.6433,62.6908,15600.0
2006-02-28 09:50:00,79.07,79.37,79.02,79.22,8100.0,62.6908,62.9287,62.6512,62.8098,8100.0
2006-02-28 10:00:00,79.22,79.25,79.15,79.24,10000.0,62.8098,62.8335,62.7543,62.8256,10000.0
2006-02-28 10:10:00,79.24,79.52,79.24,79.52,16600.0,62.8256,63.0476,62.8256,63.0476,16600.0
2006-02-28 10:20:00,79.55,79.74,79.55,79.6,21800.0,63.0714,63.222,63.0714,63.111,21800.0
2006-02-28 10:30:00,79.6,79.61,79.51,79.53,29100.0,63.111,63.119,63.0397,63.0555,29100.0
2006-02-28 10:40:00,79.53,79.61,79.47,79.47,17700.0,63.0555,63.119,63.008,63.008,17700.0
2006-02-28 10:50:00,79.47,79.62,79.45,79.46,12200.0,63.008,63.1269,62.9921,63.0,12200.0
2006-02-28 11:00:00,79.42,79.42,79.23,79.24,17300.0,62.9683,62.9683,62.8177,62.8256,17300.0
2006-02-28 11:10:00,79.25,79.27,79.23,79.23,7400.0,62.8335,62.8494,62.8177,62.8177,7400.0
2006-02-28 11:20:00,79.22,79.25,79.22,79.25,6300.0,62.8098,62.8335,62.8098,62.8335,6300.0
2006-02-28 11:30:00,79.24,79.24,79.2,79.2,8100.0,62.8256,62.8256,62.7939,62.7939,8100.0
2006-02-28 11:40:00,79.2,79.25,79.2,79.25,7400.0,62.7939,62.8335,62.7939,62.8335,7400.0
2006-02-28 11:50:00,79.23,79.24,79.22,79.23,4700.0,62.8177,62.8256,62.8098,62.8177,4700.0
2006-02-28 12:00:00,79.23,79.25,79.21,79.21,8700.0,62.8177,62.8335,62.8018,62.8018,8700.0
2006-02-28 12:10:00,79.25,79.25,79.17,79.2,8300.0,62.8335,62.8335,62.7701,62.7939,8300.0
2006-02-28 12:20:00,79.2,79.22,79.09,79.2,28700.0,62.7939,62.8098,62.7067,62.7939,28700.0
2006-02-28 12:30:00,79.19,79.19,79.12,79.14,7700.0,62.786,62.786,62.7305,62.7463,7700.0
2006-02-28 12:40:00,79.13,79.2,79.05,79.05,4800.0,62.7384,62.7939,62.675,62.675,4800.0
2006-02-28 12:50:00,79.09,79.09,79.0,79.02,4400.0,62.7067,62.7067,62.6353,62.6512,4400.0
2006-02-28 13:00:00,79.03,79.16,79.03,79.12,89400.0,62.6591,62.7622,62.6591,62.7305,89400.0
2006-02-28 13:10:00,79.11,79.18,78.97,78.97,9000.0,62.7225,62.778,62.6115,62.6115,9000.0
2006-02-28 13:20:00,78.95,78.95,78.89,78.94,3100.0,62.5957,62.5957,62.5481,62.5878,3100.0
2006-02-28 13:30:00,78.97,79.24,78.94,79.24,5000.0,62.6115,62.8256,62.5878,62.8256,5000.0
2006-02-28 13:40:00,79.2,79.2,78.7,78.7,11000.0,62.7939,62.7939,62.3975,62.3975,11000.0
2006-02-28 13:50:00,78.71,78.86,78.71,78.81,5200.0,62.4054,62.5243,62.4054,62.4847,5200.0
2006-02-28 14:00:00,78.82,78.88,78.8,78.88,12200.0,62.4926,62.5402,62.4768,62.5402,12200.0
2006-02-28 14:10:00,78.86,78.86,78.8,78.8,5200.0,62.5243,62.5243,62.4768,62.4768,5200.0
2006-02-28 14:20:00,78.8,78.91,78.8,78.87,5600.0,62.4768,62.564,62.4768,62.5323,5600.0
2006-02-28 14:30:00,78.85,79.06,78.8,79.05,14300.0,62.5164,62.6829,62.4768,62.675,14300.0
2006-02-28 14:40:00,79.02,79.05,78.88,78.88,6400.0,62.6512,62.675,62.5402,62.5402,6400.0
2006-02-28 14:50:00,78.9,78.99,78.85,78.89,12800.0,62.556,62.6274,62.5164,62.5481,12800.0
2006-02-28 15:00:00,78.88,78.96,78.88,78.96,8300.0,62.5402,62.6036,62.5402,62.6036,8300.0
2006-02-28 15:10:00,78.92,78.98,78.88,78.93,8100.0,62.5719,62.6195,62.5402,62.5798,8100.0
2006-02-28 15:20:00,78.93,78.97,78.9,78.94,5600.0,62.5798,62.6115,62.556,62.5878,5600.0
2006-02-28 15:30:00,79.0,79.08,78.97,79.05,15000.0,62.6353,62.6988,62.6115,62.675,15000.0
2006-02-28 15:40:00,79.06,79.12,78.96,79.03,15200.0,62.6829,62.7305,62.6036,62.6591,15200.0
2006-02-28 15:50:00,79.03,79.05,78.86,78.94,28500.0,62.6591,62.675,62.5243,62.5878,28500.0
2006-03-01 09:30:00,79.15,79.22,78.84,79.05,9600.0,62.7543,62.8098,62.5085,62.675,9600.0
2006-03-01 09:40:00,79.01,79.21,78.66,78.68,7300.0,62.6433,62.8018,62.3658,62.3816,7300.0
2006-03-01 09:50:00,78.82,78.86,78.66,78.74,7000.0,62.4926,62.5243,62.3658,62.4292,7000.0
2006-03-01 10:00:00,78.78,78.92,78.67,78.76,6700.0,62.4609,62.5719,62.3737,62.445,6700.0
2006-03-01 10:10:00,78.7,78.75,78.46,78.46,7600.0,62.3975,62.4371,62.2072,62.2072,7600.0
2006-03-01 10:20:00,78.47,78.57,78.44,78.5,9400.0,62.2151,62.2944,62.1913,62.2389,9400.0
2006-03-01 10:30:00,78.47,78.57,78.41,78.55,6000.0,62.2151,62.2944,62.1675,62.2785,6000.0
2006-03-01 10:40:00,78.58,78.79,78.58,78.75,4200.0,62.3023,62.4688,62.3023,62.4371,4200.0
2006-03-01 10:50:00,78.71,78.91,78.69,78.91,5500.0,62.4054,62.564,62.3895,62.564,5500.0
2006-03-01 11:00:00,78.94,79.09,78.94,79.04,6100.0,62.5878,62.7067,62.5878,62.667,6100.0
2006-03-01 11:10:00,79.01,79.1,78.98,79.06,7400.0,62.6433,62.7146,62.6195,62.6829,7400.0
2006-03-01 11:20:00,79.11,79.13,79.05,79.1,5900.0,62.7225,62.7384,62.675,62.7146,5900.0
2006-03-01 11:30:00,79.11,79.12,79.0,79.09,6000.0,62.7225,62.7305,62.6353,62.7067,6000.0
2006-03-01 11:40:00,79.07,79.07,79.01,79.01,6000.0,62.6908,62.6908,62.6433,62.6433,6000.0
2006-03-01 11:50:00,79.01,79.1,79.01,79.1,3900.0,62.6433,62.7146,62.6433,62.7146,3900.0
2006-03-01 12:00:00,79.1,79.23,79.1,79.1,5300.0,62.7146,62.8177,62.7146,62.7146,5300.0
2006-03-01 12:10:00,79.1,79.16,79.09,79.16,4600.0,62.7146,62.7622,62.7067,62.7622,4600.0
2006-03-01 12:20:00,79.18,79.26,79.18,79.22,4900.0,62.778,62.8415,62.778,62.8098,4900.0
2006-03-01 12:30:00,79.22,79.34,79.22,79.3,9400.0,62.8098,62.9049,62.8098,62.8732,9400.0
2006-03-01 12:40:00,79.3,79.54,79.3,79.44,6600.0,62.8732,63.0635,62.8732,62.9842,6600.0
2006-03-01 12:50:00,79.45,79.46,79.41,79.45,3200.0,62.9921,63.0,62.9604,62.9921,3200.0
2006-03-01 13:00:00,79.45,79.46,79.4,79.45,11300.0,62.9921,63.0,62.9525,62.9921,11300.0
2006-03-01 13:10:00,79.45,79.58,79.45,79.5,16400.0,62.9921,63.0952,62.9921,63.0318,16400.0
2006-03-01 13:20:00,79.51,79.59,79.46,79.59,5200.0,63.0397,63.1031,63.0,63.1031,5200.0
2006-03-01 13:30:00,79.59,79.6,79.54,79.55,4000.0,63.1031,63.111,63.0635,63.0714,4000.0
2006-03-01 13:40:00,79.55,79.58,79.54,79.57,6400.0,63.0714,63.0952,63.0635,63.0873,6400.0
2006-03-01 13:50:00,79.58,79.66,79.55,79.64,4600.0,63.0952,63.1586,63.0714,63.1428,4600.0
2006-03-01 14:00:00,79.64,79.65,79.56,79.65,7000.0,63.1428,63.1507,63.0793,63.1507,7000.0
2006-03-01 14:10:00,79.68,79.69,79.66,79.66,6900.0,63.1745,63.1824,63.1586,63.1586,6900.0
2006-03-01 14:20:00,79.65,79.81,79.63,79.73,9800.0,63.1507,63.2775,63.1348,63.2141,9800.0
2006-03-01 14:30:00,79.73,79.73,79.61,79.67,9300.0,63.2141,63.2141,63.119,63.1665,9300.0
2006-03-01 14:40:00,79.67,79.72,79.67,79.71,7500.0,63.1665,63.2062,63.1665,63.1983,7500.0
2006-03-01 14:50:00,79.71,79.78,79.69,79.72,7000.0,63.1983,63.2538,63.1824,63.2062,7000.0
2006-03-01 15:00:00,79.73,79.76,79.7,79.74,4800.0,63.2141,63.2379,63.1903,63.222,4800.0
2006-03-01 15:10:00,79.75,79.77,79.74,79.77,5700.0,63.23,63.2458,63.222,63.2458,5700.0
2006-03-01 15:20:00,79.77,79.8,79.75,79.77,8300.0,63.2458,63.2696,63.23,63.2458,8300.0
2006-03-01 15:30:00,79.77,79.98,79.77,79.98,16700.0,63.2458,63.4123,63.2458,63.4123,16700.0
2006-03-01 15:40:00,79.98,80.2,79.98,80.17,19000.0,63.4123,63.5868,63.4123,63.563,19000.0
2006-03-01 15:50:00,80.16,80.16,79.96,80.02,26900.0,63.555,63.555,63.3965,63.444,26900.0
2006-03-02 09:30:00,79.65,79.8,79.46,79.54,8300.0,63.1507,63.2696,63.0,63.0635,8300.0
2006-03-02 09:40:00,79.57,79.65,79.15,79.25,7000.0,63.0873,63.1507,62.7543,62.8335,7000.0
2006-03-02 09:50:00,79.25,79.45,78.7,78.7,14700.0,62.8335,62.9921,62.3975,62.3975,14700.0
2006-03-02 10:00:00,78.7,78.89,78.67,78.89,13200.0,62.3975,62.5481,62.3737,62.5481,13200.0
2006-03-02 10:10:00,78.89,79.06,78.8,79.02,10400.0,62.5481,62.6829,62.4768,62.6512,10400.0
2006-03-02 10:20:00,79.0,79.4,79.0,79.22,12900.0,62.6353,62.9525,62.6353,62.8098,12900.0
2006-03-02 10:30:00,79.22,79.35,78.91,79.35,15300.0,62.8098,62.9128,62.564,62.9128,15300.0
2006-03-02 10:40:00,79.35,79.64,79.34,79.54,23000.0,62.9128,63.1428,62.9049,63.0635,23000.0
2006-03-02 10:50:00,79.55,79.74,79.49,79.6,17400.0,63.0714,63.222,63.0238,63.111,17400.0
2006-03-02 11:00:00,79.56,79.78,79.56,79.6,16000.0,63.0793,63.2538,63.0793,63.111,16000.0
2006-03-02 11:10:00,79.6,79.63,79.41,79.5,12800.0,63.111,63.1348,62.9604,63.0318,12800.0
2006-03-02 11:20:00,79.5,79.58,79.45,79.47,9300.0,63.0318,63.0952,62.9921,63.008,9300.0
2006-03-02 11:30:00,79.47,79.47,79.37,79.37,6300.0,63.008,63.008,62.9287,62.9287,6300.0
2006-03-02 11:40:00,79.37,79.47,79.36,79.47,7800.0,62.9287,63.008,62.9208,63.008,7800.0
2006-03-02 11:50:00,79.49,79.49,79.35,79.35,8900.0,63.0238,63.0238,62.9128,62.9128,8900.0
2006-03-02 12:00:00,79.35,79.36,79.29,79.29,6300.0,62.9128,62.9208,62.8653,62.8653,6300.0
2006-03-02 12:10:00,79.29,79.43,79.24,79.43,8000.0,62.8653,62.9763,62.8256,62.9763,8000.0
2006-03-02 12:20:00,79.43,79.49,79.31,79.32,8500.0,62.9763,63.0238,62.8811,62.889,8500.0
2006-03-02 12:30:00,79.33,79.39,79.28,79.33,14000.0,62.897,62.9445,62.8573,62.897,14000.0
2006-03-02 12:40:00,79.39,79.58,79.39,79.58,4000.0,62.9445,63.0952,62.9445,63.0952,4000.0
2006-03-02 12:50:00,79.58,79.58,79.4,79.4,7500.0,63.0952,63.0952,62.9525,62.9525,7500.0
2006-03-02 13:00:00,79.36,79.48,79.35,79.44,7000.0,62.9208,63.0159,62.9128,62.9842,7000.0
2006-03-02 13:10:00,79.43,79.55,79.33,79.33,9100.0,62.9763,63.0714,62.897,62.897,9100.0
2006-03-02 13:20:00,79.34,79.37,79.21,79.22,10900.0,62.9049,62.9287,62.8018,62.8098,10900.0
2006-03-02 13:30:00,79.22,79.31,79.2,79.21,9200.0,62.8098,62.8811,62.7939,62.8018,9200.0
2006-03-02 13:40:00,79.21,79.28,79.2,79.25,5700.0,62.8018,62.8573,62.7939,62.8335,5700.0
2006-03-02 13:50:00,79.25,79.3,79.22,79.26,6400.0,62.8335,62.8732,62.8098,62.8415,6400.0
2006-03-02 14:00:00,79.24,79.24,79.05,79.05,9100.0,62.8256,62.8256,62.675,62.675,9100.0
2006-03-02 14:10:00,79.08,79.12,79.03,79.11,14300.0,62.6988,62.7305,62.6591,62.7225,14300.0
2006-03-02 14:20:00,79.1,79.2,79.08,79.2,13700.0,62.7146,62.7939,62.6988,62.7939,13700.0
2006-03-02 14:30:00,79.19,79.2,79.09,79.1,9200.0,62.786,62.7939,62.7067,62.7146,9200.0
2006-03-02 14:40:00,79.12,79.21,79.09,79.21,13000.0,62.7305,62.8018,62.7067,62.8018,13000.0
2006-03-02 14:50:00,79.19,79.21,79.13,79.19,12800.0,62.786,62.8018,62.7384,62.786,12800.0
2006-03-02 15:00:00,79.19,79.51,79.17,79.51,15300.0,62.786,63.0397,62.7701,63.0397,15300.0
2006-03-02 15:10:00,79.58,79.73,79.5,79.64,29800.0,63.0952,63.2141,63.0318,63.1428,29800.0
2006-03-02 15:20:00,79.64,79.89,79.63,79.76,17900.0,63.1428,63.341,63.1348,63.2379,17900.0
2006-03-02 15:30:00,79.76,79.86,79.72,79.8,26300.0,63.2379,63.3172,63.2062,63.2696,26300.0
2006-03-02 15:40:00,79.83,79.93,79.77,79.93,23000.0,63.2934,63.3727,63.2458,63.3727,23000.0
2006-03-02 15:50:00,79.93,80.0,79.79,79.91,31400.0,63.3727,63.4282,63.2617,63.3568,31400.0
2006-03-03 09:30:00,79.48,79.91,79.48,79.79,9500.0,63.0159,63.3568,63.0159,63.2617,9500.0
2006-03-03 09:40:00,79.85,79.85,79.44,79.6,7000.0,63.3093,63.3093,62.9842,63.111,7000.0
2006-03-03 09:50:00,79.58,79.73,79.46,79.6,8000.0,63.0952,63.2141,63.0,63.111,8000.0
2006-03-03 10:00:00,79.48,79.51,78.9,78.9,7800.0,63.0159,63.0397,62.556,62.556,7800.0
2006-03-03 10:10:00,78.85,79.05,78.85,79.01,9700.0,62.5164,62.675,62.5164,62.6433,9700.0
2006-03-03 10:20:00,79.01,79.68,79.01,79.67,12600.0,62.6433,63.1745,62.6433,63.1665,12600.0
2006-03-03 10:30:00,79.68,79.87,79.68,79.74,7900.0,63.1745,63.3251,63.1745,63.222,7900.0
2006-03-03 10:40:00,79.75,79.75,79.52,79.54,4700.0,63.23,63.23,63.0476,63.0635,4700.0
2006-03-03 10:50:00,79.59,79.59,79.34,79.34,5400.0,63.1031,63.1031,62.9049,62.9049,5400.0
2006-03-03 11:00:00,79.39,79.61,79.34,79.54,3100.0,62.9445,63.119,62.9049,63.0635,3100.0
2006-03-03 11:10:00,79.54,79.67,79.36,79.36,4700.0,63.0635,63.1665,62.9208,62.9208,4700.0
2006-03-03 11:20:00,79.41,79.45,79.36,79.38,6800.0,62.9604,62.9921,62.9208,62.9366,6800.0
2006-03-03 11:30:00,79.38,79.46,79.38,79.45,10500.0,62.9366,63.0,62.9366,62.9921,10500.0
2006-03-03 11:40:00,79.45,79.46,79.4,79.45,12100.0,62.9921,63.0,62.9525,62.9921,12100.0
2006-03-03 11:50:00,79.45,79.55,79.44,79.5,10500.0,62.9921,63.0714,62.9842,63.0318,10500.0
2006-03-03 12:00:00,79.52,79.64,79.52,79.64,3800.0,63.0476,63.1428,63.0476,63.1428,3800.0
2006-03-03 12:10:00,79.58,79.58,79.45,79.48,9100.0,63.0952,63.0952,62.9921,63.0159,9100.0
2006-03-03 12:20:00,79.47,79.67,79.47,79.67,8200.0,63.008,63.1665,63.008,63.1665,8200.0
2006-03-03 12:30:00,79.64,79.68,79.45,79.5,10500.0,63.1428,63.1745,62.9921,63.0318,10500.0
2006-03-03 12:40:00,79.54,79.73,79.5,79.72,8000.0,63.0635,63.2141,63.0318,63.2062,8000.0
2006-03-03 12:50:00,79.73,79.85,79.65,79.83,6500.0,63.2141,63.3093,63.1507,63.2934,6500.0
2006-03-03 13:00:00,79.8,79.92,79.71,79.71,11300.0,63.2696,63.3648,63.1983,63.1983,11300.0
2006-03-03 13:10:00,79.77,79.79,79.63,79.63,8500.0,63.2458,63.2617,63.1348,63.1348,8500.0
2006-03-03 13:20:00,79.69,80.02,79.66,79.96,9400.0,63.1824,63.444,63.1586,63.3965,9400.0
2006-03-03 13:30:00,80.0,80.05,79.96,79.98,8200.0,63.4282,63.4678,63.3965,63.4123,8200.0
2006-03-03 13:40:00,79.97,80.07,79.97,80.07,7300.0,63.4044,63.4837,63.4044,63.4837,7300.0
2006-03-03 13:50:00,80.07,80.11,79.98,80.01,6700.0,63.4837,63.5154,63.4123,63.4361,6700.0
2006-03-03 14:00:00,80.02,80.02,79.84,79.84,8900.0,63.444,63.444,63.3013,63.3013,8900.0
2006-03-03 14:10:00,79.89,79.89,79.77,79.78,7200.0,63.341,63.341,63.2458,63.2538,7200.0
2006-03-03 14:20:00,79.79,79.97,79.68,79.94,10200.0,63.2617,63.4044,63.1745,63.3806,10200.0
2006-03-03 14:30:00,79.97,79.97,79.76,79.85,13200.0,63.4044,63.4044,63.2379,63.3093,13200.0
2006-03-03 14:40:00,79.81,79.82,79.68,79.82,10600.0,63.2775,63.2855,63.1745,63.2855,10600.0
2006-03-03 14:50:00,79.83,79.83,79.67,79.67,10000.0,63.2934,63.2934,63.1665,63.1665,10000.0
2006-03-03 15:00:00,79.69,79.75,79.4,79.45,13700.0,63.1824,63.23,62.9525,62.9921,13700.0
2006-03-03 15:10:00,79.51,79.82,79.31,79.4,14300.0,63.0397,63.2855,62.8811,62.9525,14300.0
2006-03-03 15:20:00,79.45,79.52,79.32,79.43,9800.0,62.9921,63.0476,62.889,62.9763,9800.0
2006-03-03 15:30:00,79.4,79.41,79.21,79.35,10200.0,62.9525,62.9604,62.8018,62.9128,10200.0
2006-03-03 15:40:00,79.35,79.44,79.17,79.33,10100.0,62.9128,62.9842,62.7701,62.897,10100.0
2006-03-03 15:50:00,79.39,79.49,79.35,79.43,18300.0,62.9445,63.0238,62.9128,62.9763,18300.0
2006-03-06 09:30:00,79.02,79.25,78.48,78.83,5800.0,62.6512,62.8335,62.223,62.5005,5800.0
2006-03-06 09:40:00,78.8,78.83,78.58,78.82,8900.0,62.4768,62.5005,62.3023,62.4926,8900.0
2006-03-06 09:50:00,78.82,78.89,78.65,78.65,11100.0,62.4926,62.5481,62.3578,62.3578,11100.0
2006-03-06 10:00:00,78.66,78.8,78.58,78.58,4800.0,62.3658,62.4768,62.3023,62.3023,4800.0
2006-03-06 10:10:00,78.58,78.63,78.39,78.61,10900.0,62.3023,62.342,62.1517,62.3261,10900.0
2006-03-06 10:20:00,78.69,78.87,78.69,78.76,63700.0,62.3895,62.5323,62.3895,62.445,63700.0
2006-03-06 10:30:00,78.77,78.9,78.76,78.9,7900.0,62.453,62.556,62.445,62.556,7900.0
2006-03-06 10:40:00,78.9,78.94,78.71,78.72,9300.0,62.556,62.5878,62.4054,62.4133,9300.0
2006-03-06 10:50:00,78.72,78.85,78.72,78.76,8500.0,62.4133,62.5164,62.4133,62.445,8500.0
2006-03-06 11:00:00,78.77,78.86,78.65,78.66,7400.0,62.453,62.5243,62.3578,62.3658,7400.0
2006-03-06 11:10:00,78.69,78.7,78.56,78.65,10800.0,62.3895,62.3975,62.2865,62.3578,10800.0
2006-03-06 11:20:00,78.65,78.8,78.65,78.79,4100.0,62.3578,62.4768,62.3578,62.4688,4100.0
2006-03-06 11:30:00,78.81,78.95,78.81,78.84,9900.0,62.4847,62.5957,62.4847,62.5085,9900.0
2006-03-06 11:40:00,78.85,78.89,78.78,78.78,4200.0,62.5164,62.5481,62.4609,62.4609,4200.0
2006-03-06 11:50:00,78.82,78.96,78.82,78.96,4200.0,62.4926,62.6036,62.4926,62.6036,4200.0
2006-03-06 12:00:00,78.97,79.07,78.94,78.99,5600.0,62.6115,62.6908,62.5878,62.6274,5600.0
2006-03-06 12:10:00,78.99,79.06,78.94,79.03,4500.0,62.6274,62.6829,62.5878,62.6591,4500.0
2006-03-06 12:20:00,79.03,79.05,78.99,79.0,5200.0,62.6591,62.675,62.6274,62.6353,5200.0
2006-03-06 12:30:00,79.0,79.04,78.86,78.86,3300.0,62.6353,62.667,62.5243,62.5243,3300.0
2006-03-06 12:40:00,78.87,78.92,78.85,78.92,5500.0,62.5323,62.5719,62.5164,62.5719,5500.0
2006-03-06 12:50:00,78.91,79.09,78.86,78.94,12800.0,62.564,62.7067,62.5243,62.5878,12800.0
2006-03-06 13:00:00,78.97,79.06,78.89,78.9,8000.0,62.6115,62.6829,62.5481,62.556,8000.0
2006-03-06 13:10:00,78.9,79.1,78.9,79.1,3100.0,62.556,62.7146,62.556,62.7146,3100.0
2006-03-06 13:20:00,79.11,79.13,79.0,79.0,7400.0,62.7225,62.7384,62.6353,62.6353,7400.0
2006-03-06 13:30:00,78.96,78.96,78.75,78.77,10000.0,62.6036,62.6036,62.4371,62.453,10000.0
2006-03-06 13:40:00,78.78,78.84,78.53,78.54,17000.0,62.4609,62.5085,62.2627,62.2706,17000.0
2006-03-06 13:50:00,78.59,78.73,78.59,78.63,8500.0,62.3103,62.4213,62.3103,62.342,8500.0
2006-03-06 14:00:00,78.61,78.61,78.41,78.44,10400.0,62.3261,62.3261,62.1675,62.1913,10400.0
2006-03-06 14:10:00,78.4,78.54,78.38,78.52,7100.0,62.1596,62.2706,62.1438,62.2548,7100.0
2006-03-06 14:20:00,78.53,78.55,78.29,78.29,10400.0,62.2627,62.2785,62.0724,62.0724,10400.0
2006-03-06 14:30:00,78.29,78.48,78.29,78.36,10900.0,62.0724,62.223,62.0724,62.1279,10900.0
2006-03-06 14:40:00,78.34,78.49,78.34,78.48,7100.0,62.112,62.231,62.112,62.223,7100.0
2006-03-06 14:50:00,78.44,78.44,78.27,78.28,7600.0,62.1913,62.1913,62.0565,62.0645,7600.0
2006-03-06 15:00:00,78.27,78.4,78.18,78.33,17500.0,62.0565,62.1596,61.9852,62.1041,17500.0
2006-03-06 15:10:00,78.32,78.59,78.29,78.59,7900.0,62.0962,62.3103,62.0724,62.3103,7900.0
2006-03-06 15:20:00,78.59,78.63,78.49,78.54,17800.0,62.3103,62.342,62.231,62.2706,17800.0
2006-03-06 15:30:00,78.55,78.56,78.3,78.31,14800.0,62.2785,62.2865,62.0803,62.0883,14800.0
2006-03-06 15:40:00,78.31,78.41,78.28,78.29,16100.0,62.0883,62.1675,62.0645,62.0724,16100.0
2006-03-06 15:50:00,78.31,78.35,78.23,78.31,27700.0,62.0883,62.12,62.0248,62.0883,27700.0
2006-03-07 09:30:00,78.1,78.11,77.65,77.79,9800.0,61.9218,61.9297,61.565,61.676,9800.0
2006-03-07 09:40:00,77.76,77.86,77.6,77.83,14600.0,61.6522,61.7315,61.5253,61.7077,14600.0
2006-03-07 09:50:00,77.82,77.83,77.6,77.72,15700.0,61.6998,61.7077,61.5253,61.6205,15700.0
2006-03-07 10:00:00,77.72,77.81,77.72,77.8,43000.0,61.6205,61.6918,61.6205,61.6839,43000.0
2006-03-07 10:10:00,77.8,77.96,77.79,77.93,8400.0,61.6839,61.8108,61.676,61.787,8400.0
2006-03-07 10:20:00,77.93,77.93,77.7,77.72,34200.0,61.787,61.787,61.6046,61.6205,34200.0
2006-03-07 10:30:00,77.76,77.94,77.75,77.89,11100.0,61.6522,61.7949,61.6443,61.7553,11100.0
2006-03-07 10:40:00,77.9,77.94,77.8,77.82,10700.0,61.7632,61.7949,61.6839,61.6998,10700.0
2006-03-07 10:50:00,77.9,78.11,77.9,78.1,19300.0,61.7632,61.9297,61.7632,61.9218,19300.0
2006-03-07 11:00:00,78.1,78.5,78.09,78.31,25000.0,61.9218,62.2389,61.9138,62.0883,25000.0
2006-03-07 11:10:00,78.4,78.5,78.31,78.49,16800.0,62.1596,62.2389,62.0883,62.231,16800.0
2006-03-07 11:20:00,78.4,78.62,78.4,78.54,40400.0,62.1596,62.334,62.1596,62.2706,40400.0
2006-03-07 11:30:00,78.54,78.58,78.21,78.24,10600.0,62.2706,62.3023,62.009,62.0328,10600.0
2006-03-07 11:40:00,78.24,78.25,78.0,78.02,8000.0,62.0328,62.0407,61.8425,61.8583,8000.0
2006-03-07 11:50:00,78.05,78.15,78.0,78.01,6500.0,61.8821,61.9614,61.8425,61.8504,6500.0
2006-03-07 12:00:00,78.0,78.18,78.0,78.04,8300.0,61.8425,61.9852,61.8425,61.8742,8300.0
2006-03-07 12:10:00,78.03,78.03,77.9,77.96,15000.0,61.8663,61.8663,61.7632,61.8108,15000.0
2006-03-07 12:20:00,77.95,77.95,77.87,77.87,7300.0,61.8028,61.8028,61.7394,61.7394,7300.0
2006-03-07 12:30:00,77.87,77.93,77.8,77.82,26400.0,61.7394,61.787,61.6839,61.6998,26400.0
2006-03-07 12:40:00,77.82,77.83,77.39,77.41,13900.0,61.6998,61.7077,61.3588,61.3747,13900.0
2006-03-07 12:50:00,77.4,77.41,77.24,77.24,22800.0,61.3668,61.3747,61.2399,61.2399,22800.0
2006-03-07 13:00:00,77.24,77.37,77.19,77.2,30300.0,61.2399,61.343,61.2003,61.2082,30300.0
2006-03-07 13:10:00,77.17,77.18,76.91,77.04,56700.0,61.1844,61.1923,60.9783,61.0813,56700.0
2006-03-07 13:20:00,77.03,77.08,76.97,77.08,10600.0,61.0734,61.1131,61.0258,61.1131,10600.0
2006-03-07 13:30:00,77.08,77.14,77.02,77.03,7900.0,61.1131,61.1606,61.0655,61.0734,7900.0
2006-03-07 13:40:00,77.03,77.14,77.02,77.14,9000.0,61.0734,61.1606,61.0655,61.1606,9000.0
2006-03-07 13:50:00,77.13,77.2,77.06,77.08,33900.0,61.1527,61.2082,61.0972,61.1131,33900.0
2006-03-07 14:00:00,77.09,77.14,77.02,77.03,10400.0,61.121,61.1606,61.0655,61.0734,10400.0
2006-03-07 14:10:00,77.01,77.01,76.95,76.95,34500.0,61.0576,61.0576,61.01,61.01,34500.0
2006-03-07 14:20:00,76.94,77.07,76.94,76.97,10800.0,61.0021,61.1051,61.0021,61.0258,10800.0
2006-03-07 14:30:00,76.93,76.93,76.8,76.91,13300.0,60.9941,60.9941,60.8911,60.9783,13300.0
2006-03-07 14:40:00,76.91,77.02,76.89,76.93,7400.0,60.9783,61.0655,60.9624,60.9941,7400.0
2006-03-07 14:50:00,76.91,77.22,76.91,77.09,26500.0,60.9783,61.2241,60.9783,61.121,26500.0
2006-03-07 15:00:00,77.09,77.18,77.09,77.1,31700.0,61.121,61.1923,61.121,61.1289,31700.0
2006-03-07 15:10:00,77.08,77.08,76.94,76.94,17600.0,61.1131,61.1131,61.0021,61.0021,17600.0
2006-03-07 15:20:00,76.95,77.07,76.94,77.05,10500.0,61.01,61.1051,61.0021,61.0893,10500.0
2006-03-07 15:30:00,77.04,77.13,76.9,77.08,26600.0,61.0813,61.1527,60.9703,61.1131,26600.0
2006-03-07 15:40:00,77.08,77.14,77.02,77.03,31500.0,61.1131,61.1606,61.0655,61.0734,31500.0
2006-03-07 15:50:00,77.04,77.18,77.04,77.18,55600.0,61.0813,61.1923,61.0813,61.1923,55600.0
2006-03-08 09:30:00,76.9,76.91,75.95,76.01,30400.0,60.9703,60.9783,60.2171,60.2647,30400.0
2006-03-08 09:40:00,76.0,76.0,75.61,75.92,24400.0,60.2568,60.2568,59.9476,60.1933,24400.0
2006-03-08 09:50:00,75.91,76.2,75.91,76.2,31200.0,60.1854,60.4153,60.1854,60.4153,31200.0
2006-03-08 10:00:00,76.19,76.2,76.03,76.08,17600.0,60.4074,60.4153,60.2806,60.3202,17600.0
2006-03-08 10:10:00,76.09,76.25,76.09,76.12,16900.0,60.3281,60.455,60.3281,60.3519,16900.0
2006-03-08 10:20:00,76.11,76.25,76.11,76.22,12400.0,60.344,60.455,60.344,60.4312,12400.0
2006-03-08 10:30:00,76.23,76.35,76.2,76.34,24000.0,60.4391,60.5343,60.4153,60.5263,24000.0
2006-03-08 10:40:00,76.35,76.42,76.21,76.29,15700.0,60.5343,60.5898,60.4233,60.4867,15700.0
2006-03-08 10:50:00,76.34,76.34,76.25,76.29,8100.0,60.5263,60.5263,60.455,60.4867,8100.0
2006-03-08 11:00:00,76.3,76.41,76.3,76.38,7300.0,60.4946,60.5818,60.4946,60.5581,7300.0
2006-03-08 11:10:00,76.37,76.45,76.27,76.44,5600.0,60.5501,60.6136,60.4708,60.6056,5600.0
2006-03-08 11:20:00,76.43,76.45,76.35,76.4,5300.0,60.5977,60.6136,60.5343,60.5739,5300.0
2006-03-08 11:30:00,76.39,76.44,76.31,76.39,9600.0,60.566,60.6056,60.5026,60.566,9600.0
2006-03-08 11:40:00,76.39,76.39,76.25,76.3,13300.0,60.566,60.566,60.455,60.4946,13300.0
2006-03-08 11:50:00,76.27,76.43,76.24,76.43,10600.0,60.4708,60.5977,60.4471,60.5977,10600.0
2006-03-08 12:00:00,76.43,76.49,76.42,76.49,5600.0,60.5977,60.6453,60.5898,60.6453,5600.0
2006-03-08 12:10:00,76.45,76.48,76.38,76.39,5900.0,60.6136,60.6373,60.5581,60.566,5900.0
2006-03-08 12:20:00,76.38,76.41,76.31,76.41,4400.0,60.5581,60.5818,60.5026,60.5818,4400.0
2006-03-08 12:30:00,76.41,76.47,76.32,76.32,3800.0,60.5818,60.6294,60.5105,60.5105,3800.0
2006-03-08 12:40:00,76.37,76.4,76.35,76.4,5000.0,60.5501,60.5739,60.5343,60.5739,5000.0
2006-03-08 12:50:00,76.39,76.59,76.37,76.52,15600.0,60.566,60.7246,60.5501,60.6691,15600.0
2006-03-08 13:00:00,76.52,76.75,76.52,76.58,22400.0,60.6691,60.8514,60.6691,60.7166,22400.0
2006-03-08 13:10:00,76.59,76.67,76.59,76.65,4800.0,60.7246,60.788,60.7246,60.7721,4800.0
2006-03-08 13:20:00,76.65,76.66,76.62,76.63,4700.0,60.7721,60.7801,60.7483,60.7563,4700.0
2006-03-08 13:30:00,76.61,76.62,76.53,76.53,4900.0,60.7404,60.7483,60.677,60.677,4900.0
2006-03-08 13:40:00,76.47,76.57,76.39,76.56,8200.0,60.6294,60.7087,60.566,60.7008,8200.0
2006-03-08 13:50:00,76.56,76.56,76.39,76.39,3700.0,60.7008,60.7008,60.566,60.566,3700.0
2006-03-08 14:00:00,76.39,76.59,76.36,76.59,11400.0,60.566,60.7246,60.5422,60.7246,11400.0
2006-03-08 14:10:00,76.59,76.62,76.46,76.49,11000.0,60.7246,60.7483,60.6215,60.6453,11000.0
2006-03-08 14:20:00,76.48,76.67,76.47,76.64,5200.0,60.6373,60.788,60.6294,60.7642,5200.0
2006-03-08 14:30:00,76.64,76.81,76.58,76.81,14600.0,60.7642,60.899,60.7166,60.899,14600.0
2006-03-08 14:40:00,76.84,76.98,76.81,76.86,7800.0,60.9228,61.0338,60.899,60.9386,7800.0
2006-03-08 14:50:00,76.86,77.01,76.85,76.85,4600.0,60.9386,61.0576,60.9307,60.9307,4600.0
2006-03-08 15:00:00,76.85,77.01,76.85,76.95,6900.0,60.9307,61.0576,60.9307,61.01,6900.0
2006-03-08 15:10:00,76.95,76.97,76.86,76.97,9800.0,61.01,61.0258,60.9386,61.0258,9800.0
2006-03-08 15:20:00,76.97,77.06,76.96,77.05,7500.0,61.0258,61.0972,61.0179,61.0893,7500.0
2006-03-08 15:30:00,77.05,77.13,77.04,77.13,9800.0,61.0893,61.1527,61.0813,61.1527,9800.0
2006-03-08 15:40:00,77.13,77.32,77.13,77.32,12500.0,61.1527,61.3033,61.1527,61.3033,12500.0
2006-03-08 15:50:00,77.31,77.34,77.17,77.18,13900.0,61.2954,61.3192,61.1844,61.1923,13900.0
2006-03-09 09:30:00,77.4,77.71,77.4,77.45,7000.0,61.3668,61.6126,61.3668,61.4064,7000.0
2006-03-09 09:40:00,77.57,77.6,77.36,77.53,5500.0,61.5016,61.5253,61.3351,61.4698,5500.0
2006-03-09 09:50:00,77.55,77.8,77.4,77.79,4300.0,61.4857,61.6839,61.3668,61.676,4300.0
2006-03-09 10:00:00,77.8,77.85,77.46,77.56,4900.0,61.6839,61.7236,61.4143,61.4936,4900.0
2006-03-09 10:10:00,77.58,77.58,77.2,77.42,6100.0,61.5095,61.5095,61.2082,61.3826,6100.0
2006-03-09 10:20:00,77.42,77.52,77.36,77.36,7300.0,61.3826,61.4619,61.3351,61.3351,7300.0
2006-03-09 10:30:00,77.38,77.65,77.38,77.64,9400.0,61.3509,61.565,61.3509,61.5571,9400.0
2006-03-09 10:40:00,77.64,77.64,77.06,77.08,6500.0,61.5571,61.5571,61.0972,61.1131,6500.0
2006-03-09 10:50:00,77.08,77.19,77.0,77.17,6400.0,61.1131,61.2003,61.0496,61.1844,6400.0
2006-03-09 11:00:00,77.13,77.14,76.94,77.12,3800.0,61.1527,61.1606,61.0021,61.1448,3800.0
2006-03-09 11:10:00,77.14,77.17,77.09,77.11,1500.0,61.1606,61.1844,61.121,61.1368,1500.0
2006-03-09 11:20:00,77.13,77.16,77.08,77.1,1800.0,61.1527,61.1765,61.1131,61.1289,1800.0
2006-03-09 11:30:00,77.08,77.08,77.0,77.01,1600.0,61.1131,61.1131,61.0496,61.0576,1600.0
2006-03-09 11:40:00,77.01,77.07,76.91,77.01,7900.0,61.0576,61.1051,60.9783,61.0576,7900.0
2006-03-09 11:50:00,77.01,77.07,76.98,77.07,4600.0,61.0576,61.1051,61.0338,61.1051,4600.0
2006-03-09 12:00:00,77.07,77.07,76.97,77.02,5200.0,61.1051,61.1051,61.0258,61.0655,5200.0
2006-03-09 12:10:00,77.01,77.04,76.98,77.0,2500.0,61.0576,61.0813,61.0338,61.0496,2500.0
2006-03-09 12:20:00,77.0,77.06,77.0,77.05,1100.0,61.0496,61.0972,61.0496,61.0893,1100.0
2006-03-09 12:30:00,77.08,77.08,76.96,77.0,4000.0,61.1131,61.1131,61.0179,61.0496,4000.0
2006-03-09 12:40:00,77.01,77.09,77.01,77.05,4500.0,61.0576,61.121,61.0576,61.0893,4500.0
2006-03-09 12:50:00,77.05,77.07,76.99,77.0,3000.0,61.0893,61.1051,61.0417,61.0496,3000.0
2006-03-09 13:00:00,77.0,77.0,76.95,76.96,7400.0,61.0496,61.0496,61.01,61.0179,7400.0
2006-03-09 13:10:00,76.95,77.0,76.9,77.0,17900.0,61.01,61.0496,60.9703,61.0496,17900.0
2006-03-09 13:20:00,76.97,77.02,76.91,76.97,7500.0,61.0258,61.0655,60.9783,61.0258,7500.0
2006-03-09 13:30:00,76.99,77.03,76.96,76.99,4400.0,61.0417,61.0734,61.0179,61.0417,4400.0
2006-03-09 13:40:00,77.0,77.1,76.98,76.99,4400.0,61.0496,61.1289,61.0338,61.0417,4400.0
2006-03-09 13:50:00,76.99,77.0,76.96,76.97,2100.0,61.0417,61.0496,61.0179,61.0258,2100.0
2006-03-09 14:00:00,77.01,77.4,77.01,77.39,8200.0,61.0576,61.3668,61.0576,61.3588,8200.0
2006-03-09 14:10:00,77.41,77.45,77.22,77.22,3800.0,61.3747,61.4064,61.2241,61.2241,3800.0
2006-03-09 14:20:00,77.22,77.35,77.21,77.35,4100.0,61.2241,61.3271,61.2161,61.3271,4100.0
2006-03-09 14:30:00,77.35,77.35,77.28,77.31,4100.0,61.3271,61.3271,61.2716,61.2954,4100.0
2006-03-09 14:40:00,77.31,77.42,77.31,77.38,13100.0,61.2954,61.3826,61.2954,61.3509,13100.0
2006-03-09 14:50:00,77.37,77.46,77.35,77.45,12300.0,61.343,61.4143,61.3271,61.4064,12300.0
2006-03-09 15:00:00,77.44,77.45,77.26,77.27,12000.0,61.3985,61.4064,61.2558,61.2637,12000.0
2006-03-09 15:10:00,77.27,77.32,77.27,77.3,8600.0,61.2637,61.3033,61.2637,61.2875,8600.0
2006-03-09 15:20:00,77.3,77.38,77.29,77.32,9900.0,61.2875,61.3509,61.2796,61.3033,9900.0
2006-03-09 15:30:00,77.31,77.35,77.31,77.34,6600.0,61.2954,61.3271,61.2954,61.3192,6600.0
2006-03-09 15:40:00,77.34,77.34,77.31,77.32,15700.0,61.3192,61.3192,61.2954,61.3033,15700.0
2006-03-09 15:50:00,77.32,77.36,77.32,77.35,25100.0,61.3033,61.3351,61.3033,61.3271,25100.0
2006-03-10 09:30:00,77.42,77.45,77.26,77.45,17800.0,61.3826,61.4064,61.2558,61.4064,17800.0
2006-03-10 09:40:00,77.4,77.58,77.25,77.29,17700.0,61.3668,61.5095,61.2478,61.2796,17700.0
2006-03-10 09:50:00,77.29,77.65,77.29,77.38,16900.0,61.2796,61.565,61.2796,61.3509,16900.0
2006-03-10 10:00:00,77.44,77.45,77.31,77.37,6400.0,61.3985,61.4064,61.2954,61.343,6400.0
2006-03-10 10:10:00,77.37,77.69,77.37,77.68,18000.0,61.343,61.5967,61.343,61.5888,18000.0
2006-03-10 10:20:00,77.69,77.85,77.66,77.66,17200.0,61.5967,61.7236,61.5729,61.5729,17200.0
2006-03-10 10:30:00,77.67,77.83,77.62,77.76,11000.0,61.5808,61.7077,61.5412,61.6522,11000.0
2006-03-10 10:40:00,77.76,77.81,77.54,77.7,17700.0,61.6522,61.6918,61.4778,61.6046,17700.0
2006-03-10 10:50:00,77.71,77.97,77.7,77.86,21100.0,61.6126,61.8187,61.6046,61.7315,21100.0
2006-03-10 11:00:00,77.95,77.98,77.77,77.82,5500.0,61.8028,61.8266,61.6601,61.6998,5500.0
2006-03-10 11:10:00,77.77,77.77,77.71,77.71,6500.0,61.6601,61.6601,61.6126,61.6126,6500.0
2006-03-10 11:20:00,77.7,77.73,77.55,77.55,27300.0,61.6046,61.6284,61.4857,61.4857,27300.0
2006-03-10 11:30:00,77.55,77.62,77.51,77.56,27000.0,61.4857,61.5412,61.454,61.4936,27000.0
2006-03-10 11:40:00,77.56,77.68,77.53,77.59,6500.0,61.4936,61.5888,61.4698,61.5174,6500.0
2006-03-10 11:50:00,77.57,77.62,77.53,77.55,8100.0,61.5016,61.5412,61.4698,61.4857,8100.0
2006-03-10 12:00:00,77.6,77.75,77.59,77.71,27000.0,61.5253,61.6443,61.5174,61.6126,27000.0
2006-03-10 12:10:00,77.71,77.71,77.55,77.62,3000.0,61.6126,61.6126,61.4857,61.5412,3000.0
2006-03-10 12:20:00,77.66,77.66,77.58,77.59,2100.0,61.5729,61.5729,61.5095,61.5174,2100.0
2006-03-10 12:30:00,77.61,77.63,77.57,77.6,2100.0,61.5333,61.5491,61.5016,61.5253,2100.0
2006-03-10 12:40:00,77.57,77.6,77.5,77.53,2500.0,61.5016,61.5253,61.4461,61.4698,2500.0
2006-03-10 12:50:00,77.53,77.54,77.5,77.52,3900.0,61.4698,61.4778,61.4461,61.4619,3900.0
2006-03-10 13:00:00,77.58,77.58,77.53,77.55,2500.0,61.5095,61.5095,61.4698,61.4857,2500.0
2006-03-10 13:10:00,77.55,77.6,77.5,77.54,15500.0,61.4857,61.5253,61.4461,61.4778,15500.0
2006-03-10 13:20:00,77.54,77.58,77.5,77.5,15300.0,61.4778,61.5095,61.4461,61.4461,15300.0
2006-03-10 13:30:00,77.51,77.52,77.5,77.5,8900.0,61.454,61.4619,61.4461,61.4461,8900.0
2006-03-10 13:40:00,77.5,77.55,77.5,77.55,16700.0,61.4461,61.4857,61.4461,61.4857,16700.0
2006-03-10 13:50:00,77.57,77.62,77.52,77.6,3900.0,61.5016,61.5412,61.4619,61.5253,3900.0
2006-03-10 14:00:00,77.61,77.7,77.6,77.69,3400.0,61.5333,61.6046,61.5253,61.5967,3400.0
2006-03-10 14:10:00,77.69,77.69,77.62,77.63,1800.0,61.5967,61.5967,61.5412,61.5491,1800.0
2006-03-10 14:20:00,77.63,77.86,77.62,77.75,15800.0,61.5491,61.7315,61.5412,61.6443,15800.0
2006-03-10 14:30:00,77.76,77.8,77.75,77.8,12100.0,61.6522,61.6839,61.6443,61.6839,12100.0
2006-03-10 14:40:00,77.83,77.86,77.54,77.54,11800.0,61.7077,61.7315,61.4778,61.4778,11800.0
2006-03-10 14:50:00,77.5,77.61,77.5,77.51,12900.0,61.4461,61.5333,61.4461,61.454,12900.0
2006-03-10 15:00:00,77.51,77.55,77.41,77.52,11700.0,61.454,61.4857,61.3747,61.4619,11700.0
2006-03-10 15:10:00,77.49,77.53,77.41,77.5,7700.0,61.4381,61.4698,61.3747,61.4461,7700.0
2006-03-10 15:20:00,77.5,77.61,77.48,77.55,22200.0,61.4461,61.5333,61.4302,61.4857,22200.0
2006-03-10 15:30:00,77.64,77.75,77.49,77.6,11600.0,61.5571,61.6443,61.4381,61.5253,11600.0
2006-03-10 15:40:00,77.58,77.58,77.46,77.47,10000.0,61.5095,61.5095,61.4143,61.4223,10000.0
2006-03-10 15:50:00,77.51,77.64,77.5,77.54,26900.0,61.454,61.5571,61.4461,61.4778,26900.0
2006-03-13 09:30:00,77.5,78.15,77.48,77.95,7300.0,61.4461,61.9614,61.4302,61.8028,7300.0
2006-03-13 09:40:00,77.8,78.11,77.8,78.08,5800.0,61.6839,61.9297,61.6839,61.9059,5800.0
2006-03-13 09:50:00,78.14,78.26,77.97,78.19,10000.0,61.9535,62.0486,61.8187,61.9931,10000.0
2006-03-13 10:00:00,78.2,78.62,78.2,78.56,10900.0,62.0011,62.334,62.0011,62.2865,10900.0
2006-03-13 10:10:00,78.52,78.7,78.1,78.17,9300.0,62.2548,62.3975,61.9218,61.9773,9300.0
2006-03-13 10:20:00,78.17,78.27,77.98,78.05,6800.0,61.9773,62.0565,61.8266,61.8821,6800.0
2006-03-13 10:30:00,78.05,78.3,78.05,78.24,9700.0,61.8821,62.0803,61.8821,62.0328,9700.0
2006-03-13 10:40:00,78.18,78.18,77.99,78.1,8300.0,61.9852,61.9852,61.8346,61.9218,8300.0
2006-03-13 10:50:00,78.09,78.12,77.95,78.03,3700.0,61.9138,61.9376,61.8028,61.8663,3700.0
2006-03-13 11:00:00,77.97,78.02,77.83,77.99,8200.0,61.8187,61.8583,61.7077,61.8346,8200.0
2006-03-13 11:10:00,77.99,78.13,77.99,78.1,4000.0,61.8346,61.9456,61.8346,61.9218,4000.0
2006-03-13 11:20:00,78.05,78.06,77.88,78.03,7100.0,61.8821,61.8901,61.7473,61.8663,7100.0
2006-03-13 11:30:00,78.1,78.15,78.07,78.15,19300.0,61.9218,61.9614,61.898,61.9614,19300.0
2006-03-13 11:40:00,78.12,78.19,78.05,78.12,5600.0,61.9376,61.9931,61.8821,61.9376,5600.0
2006-03-13 11:50:00,78.12,78.24,78.05,78.16,6600.0,61.9376,62.0328,61.8821,61.9693,6600.0
2006-03-13 12:00:00,78.16,78.18,78.08,78.14,4500.0,61.9693,61.9852,61.9059,61.9535,4500.0
2006-03-13 12:10:00,78.14,78.38,78.11,78.28,6800.0,61.9535,62.1438,61.9297,62.0645,6800.0
2006-03-13 12:20:00,78.26,78.26,78.09,78.09,3800.0,62.0486,62.0486,61.9138,61.9138,3800.0
2006-03-13 12:30:00,78.08,78.09,78.01,78.09,5800.0,61.9059,61.9138,61.8504,61.9138,5800.0
2006-03-13 12:40:00,78.13,78.18,78.06,78.18,3500.0,61.9456,61.9852,61.8901,61.9852,3500.0
2006-03-13 12:50:00,78.22,78.22,78.07,78.19,5100.0,62.0169,62.0169,61.898,61.9931,5100.0
2006-03-13 13:00:00,78.2,78.21,78.0,78.04,4800.0,62.0011,62.009,61.8425,61.8742,4800.0
2006-03-13 13:10:00,78.02,78.04,77.96,78.01,11000.0,61.8583,61.8742,61.8108,61.8504,11000.0
2006-03-13 13:20:00,78.0,78.14,77.98,78.14,10400.0,61.8425,61.9535,61.8266,61.9535,10400.0
2006-03-13 13:30:00,78.13,78.16,78.1,78.1,9200.0,61.9456,61.9693,61.9218,61.9218,9200.0
2006-03-13 13:40:00,78.1,78.12,78.1,78.1,9500.0,61.9218,61.9376,61.9218,61.9218,9500.0
2006-03-13 13:50:00,78.1,78.17,78.07,78.08,10100.0,61.9218,61.9773,61.898,61.9059,10100.0
2006-03-13 14:00:00,78.08,78.18,78.05,78.07,11300.0,61.9059,61.9852,61.8821,61.898,11300.0
2006-03-13 14:10:00,78.1,78.13,78.01,78.04,6400.0,61.9218,61.9456,61.8504,61.8742,6400.0
2006-03-13 14:20:00,78.03,78.11,78.03,78.11,3700.0,61.8663,61.9297,61.8663,61.9297,3700.0
2006-03-13 14:30:00,78.1,78.13,78.04,78.08,9100.0,61.9218,61.9456,61.8742,61.9059,9100.0
2006-03-13 14:40:00,78.05,78.12,77.95,78.01,11100.0,61.8821,61.9376,61.8028,61.8504,11100.0
2006-03-13 14:50:00,78.01,78.16,78.01,78.09,10200.0,61.8504,61.9693,61.8504,61.9138,10200.0
2006-03-13 15:00:00,78.07,78.12,78.02,78.08,4900.0,61.898,61.9376,61.8583,61.9059,4900.0
2006-03-13 15:10:00,78.05,78.1,78.0,78.07,6400.0,61.8821,61.9218,61.8425,61.898,6400.0
2006-03-13 15:20:00,78.07,78.09,77.97,78.09,11300.0,61.898,61.9138,61.8187,61.9138,11300.0
2006-03-13 15:30:00,78.09,78.13,78.07,78.1,6300.0,61.9138,61.9456,61.898,61.9218,6300.0
2006-03-13 15:40:00,78.1,78.12,77.95,77.96,12900.0,61.9218,61.9376,61.8028,61.8108,12900.0
2006-03-13 15:50:00,77.96,78.01,77.95,78.01,19700.0,61.8108,61.8504,61.8028,61.8504,19700.0
2006-03-14 09:30:00,77.91,78.18,77.91,78.0,5300.0,61.7711,61.9852,61.7711,61.8425,5300.0
2006-03-14 09:40:00,78.01,78.2,77.94,78.19,27200.0,61.8504,62.0011,61.7949,61.9931,27200.0
2006-03-14 09:50:00,78.25,78.61,78.25,78.58,4900.0,62.0407,62.3261,62.0407,62.3023,4900.0
2006-03-14 10:00:00,78.58,78.7,78.58,78.7,3100.0,62.3023,62.3975,62.3023,62.3975,3100.0
2006-03-14 10:10:00,78.7,78.76,78.68,78.76,6800.0,62.3975,62.445,62.3816,62.445,6800.0
2006-03-14 10:20:00,78.81,78.93,78.66,78.72,10900.0,62.4847,62.5798,62.3658,62.4133,10900.0
2006-03-14 10:30:00,78.68,78.77,78.58,78.58,12300.0,62.3816,62.453,62.3023,62.3023,12300.0
2006-03-14 10:40:00,78.58,78.64,78.45,78.55,6600.0,62.3023,62.3499,62.1993,62.2785,6600.0
2006-03-14 10:50:00,78.55,78.67,78.55,78.65,4200.0,62.2785,62.3737,62.2785,62.3578,4200.0
2006-03-14 11:00:00,78.65,78.69,78.63,78.68,6100.0,62.3578,62.3895,62.342,62.3816,6100.0
2006-03-14 11:10:00,78.67,78.75,78.63,78.74,5000.0,62.3737,62.4371,62.342,62.4292,5000.0
2006-03-14 11:20:00,78.72,79.04,78.71,79.04,19000.0,62.4133,62.667,62.4054,62.667,19000.0
2006-03-14 11:30:00,79.04,79.25,79.04,79.14,17800.0,62.667,62.8335,62.667,62.7463,17800.0
2006-03-14 11:40:00,79.16,79.35,79.16,79.23,15500.0,62.7622,62.9128,62.7622,62.8177,15500.0
2006-03-14 11:50:00,79.24,79.43,79.2,79.43,11700.0,62.8256,62.9763,62.7939,62.9763,11700.0
2006-03-14 12:00:00,79.44,79.54,79.4,79.4,15100.0,62.9842,63.0635,62.9525,62.9525,15100.0
2006-03-14 12:10:00,79.39,79.39,79.19,79.2,10400.0,62.9445,62.9445,62.786,62.7939,10400.0
2006-03-14 12:20:00,79.2,79.28,79.2,79.23,11200.0,62.7939,62.8573,62.7939,62.8177,11200.0
2006-03-14 12:30:00,79.21,79.25,79.0,79.0,16400.0,62.8018,62.8335,62.6353,62.6353,16400.0
2006-03-14 12:40:00,79.0,79.03,78.95,78.99,6000.0,62.6353,62.6591,62.5957,62.6274,6000.0
2006-03-14 12:50:00,78.99,79.19,78.99,79.13,26000.0,62.6274,62.786,62.6274,62.7384,26000.0
2006-03-14 13:00:00,79.14,79.19,79.11,79.16,10000.0,62.7463,62.786,62.7225,62.7622,10000.0
2006-03-14 13:10:00,79.16,79.33,79.15,79.31,11800.0,62.7622,62.897,62.7543,62.8811,11800.0
2006-03-14 13:20:00,79.31,79.39,79.29,79.37,9000.0,62.8811,62.9445,62.8653,62.9287,9000.0
2006-03-14 13:30:00,79.35,79.35,79.1,79.11,8000.0,62.9128,62.9128,62.7146,62.7225,8000.0
2006-03-14 13:40:00,79.1,79.11,79.05,79.09,9100.0,62.7146,62.7225,62.675,62.7067,9100.0
2006-03-14 13:50:00,79.09,79.09,78.79,78.8,17700.0,62.7067,62.7067,62.4688,62.4768,17700.0
2006-03-14 14:00:00,78.8,78.88,78.75,78.87,18500.0,62.4768,62.5402,62.4371,62.5323,18500.0
2006-03-14 14:10:00,78.86,78.87,78.75,78.76,10000.0,62.5243,62.5323,62.4371,62.445,10000.0
2006-03-14 14:20:00,78.75,78.91,78.7,78.9,14000.0,62.4371,62.564,62.3975,62.556,14000.0
2006-03-14 14:30:00,78.91,78.91,78.75,78.84,13000.0,62.564,62.564,62.4371,62.5085,13000.0
2006-03-14 14:40:00,78.85,78.99,78.84,78.89,8100.0,62.5164,62.6274,62.5085,62.5481,8100.0
2006-03-14 14:50:00,78.89,78.98,78.88,78.97,10600.0,62.5481,62.6195,62.5402,62.6115,10600.0
2006-03-14 15:00:00,78.91,78.92,78.81,78.85,13900.0,62.564,62.5719,62.4847,62.5164,13900.0
2006-03-14 15:10:00,78.9,78.99,78.87,78.87,12200.0,62.556,62.6274,62.5323,62.5323,12200.0
2006-03-14 15:20:00,78.87,79.1,78.84,79.1,15700.0,62.5323,62.7146,62.5085,62.7146,15700.0
2006-03-14 15:30:00,79.11,79.19,79.09,79.18,24100.0,62.7225,62.786,62.7067,62.778,24100.0
2006-03-14 15:40:00,79.19,79.32,79.18,79.29,28300.0,62.786,62.889,62.778,62.8653,28300.0
2006-03-14 15:50:00,79.29,79.43,79.26,79.36,37300.0,62.8653,62.9763,62.8415,62.9208,37300.0
2006-03-15 09:30:00,86.99,89.4,86.99,87.0,3000.0,68.9702,70.881,68.9702,68.9782,3000.0
2006-03-15 09:40:00,85.5,86.95,84.96,86.16,179400.0,67.7889,68.9385,67.3607,68.3122,179400.0
2006-03-15 09:50:00,86.05,86.8,85.87,86.64,66800.0,68.2249,68.8196,68.0822,68.6927,66800.0
2006-03-15 10:00:00,86.73,87.6,86.55,86.73,98900.0,68.7641,69.4539,68.6214,68.7641,98900.0
2006-03-15 10:10:00,86.76,87.21,85.89,86.62,65200.0,68.7879,69.1446,68.0981,68.6769,65200.0
2006-03-15 10:20:00,86.57,86.61,85.35,85.39,56600.0,68.6372,68.6689,67.6699,67.7017,56600.0
2006-03-15 10:30:00,85.39,85.51,85.14,85.41,54000.0,67.7017,67.7968,67.5034,67.7175,54000.0
2006-03-15 10:40:00,85.3,85.67,85.18,85.64,108800.0,67.6303,67.9237,67.5352,67.8999,108800.0
2006-03-15 10:50:00,85.62,85.63,85.15,85.28,44400.0,67.884,67.8919,67.5114,67.6144,44400.0
2006-03-15 11:00:00,85.28,85.71,85.27,85.61,42600.0,67.6144,67.9554,67.6065,67.8761,42600.0
2006-03-15 11:10:00,85.53,85.65,85.41,85.5,15300.0,67.8127,67.9078,67.7175,67.7889,15300.0
2006-03-15 11:20:00,85.49,85.63,85.42,85.51,15100.0,67.7809,67.8919,67.7254,67.7968,15100.0
2006-03-15 11:30:00,85.57,85.57,85.28,85.46,19000.0,67.8444,67.8444,67.6144,67.7572,19000.0
2006-03-15 11:40:00,85.41,85.55,85.31,85.36,22400.0,67.7175,67.8285,67.6382,67.6779,22400.0
2006-03-15 11:50:00,85.32,85.65,85.32,85.47,26200.0,67.6462,67.9078,67.6462,67.7651,26200.0
2006-03-15 12:00:00,85.49,85.62,85.43,85.6,24300.0,67.7809,67.884,67.7334,67.8682,24300.0
2006-03-15 12:10:00,85.65,85.72,85.59,85.59,20600.0,67.9078,67.9633,67.8602,67.8602,20600.0
2006-03-15 12:20:00,85.59,85.7,85.38,85.59,23000.0,67.8602,67.9474,67.6937,67.8602,23000.0
2006-03-15 12:30:00,85.59,85.64,85.51,85.54,14000.0,67.8602,67.8999,67.7968,67.8206,14000.0
2006-03-15 12:40:00,85.55,85.6,85.51,85.59,15500.0,67.8285,67.8682,67.7968,67.8602,15500.0
2006-03-15 12:50:00,85.54,85.65,85.45,85.45,23400.0,67.8206,67.9078,67.7492,67.7492,23400.0
2006-03-15 13:00:00,85.46,85.56,85.44,85.5,15800.0,67.7572,67.8364,67.7413,67.7889,15800.0
2006-03-15 13:10:00,85.47,85.47,85.16,85.17,20600.0,67.7651,67.7651,67.5193,67.5272,20600.0
2006-03-15 13:20:00,85.13,85.16,84.75,84.95,58800.0,67.4955,67.5193,67.1942,67.3528,58800.0
2006-03-15 13:30:00,84.98,85.1,84.81,84.87,39700.0,67.3766,67.4717,67.2418,67.2894,39700.0
2006-03-15 13:40:00,84.87,85.05,84.84,85.0,26200.0,67.2894,67.4321,67.2656,67.3924,26200.0
2006-03-15 13:50:00,85.0,85.09,84.97,84.99,30800.0,67.3924,67.4638,67.3687,67.3845,30800.0
2006-03-15 14:00:00,84.98,85.07,84.93,85.01,30900.0,67.3766,67.4479,67.3369,67.4004,30900.0
2006-03-15 14:10:00,85.01,85.48,85.01,85.39,43400.0,67.4004,67.773,67.4004,67.7017,43400.0
2006-03-15 14:20:00,85.37,85.71,85.36,85.53,36400.0,67.6858,67.9554,67.6779,67.8127,36400.0
2006-03-15 14:30:00,85.53,85.71,85.44,85.46,44300.0,67.8127,67.9554,67.7413,67.7572,44300.0
2006-03-15 14:40:00,85.44,85.45,85.07,85.17,30900.0,67.7413,67.7492,67.4479,67.5272,30900.0
2006-03-15 14:50:00,85.19,85.21,84.75,85.18,40800.0,67.5431,67.5589,67.1942,67.5352,40800.0
2006-03-15 15:00:00,85.19,85.25,85.1,85.12,20900.0,67.5431,67.5907,67.4717,67.4876,20900.0
2006-03-15 15:10:00,85.12,85.13,84.87,84.99,32300.0,67.4876,67.4955,67.2894,67.3845,32300.0
2006-03-15 15:20:00,84.98,85.15,84.96,85.07,31000.0,67.3766,67.5114,67.3607,67.4479,31000.0
2006-03-15 15:30:00,85.07,85.07,84.9,85.0,41400.0,67.4479,67.4479,67.3132,67.3924,41400.0
2006-03-15 15:40:00,85.0,85.0,84.91,84.99,45900.0,67.3924,67.3924,67.3211,67.3845,45900.0
2006-03-15 15:50:00,84.99,85.04,84.97,85.0,66600.0,67.3845,67.4242,67.3687,67.3924,66600.0
2006-03-16 09:30:00,85.1,85.15,84.75,84.76,18400.0,67.4717,67.5114,67.1942,67.2022,18400.0
2006-03-16 09:40:00,84.76,85.2,84.63,85.16,33500.0,67.2022,67.551,67.0991,67.5193,33500.0
2006-03-16 09:50:00,85.05,85.6,85.02,85.36,46000.0,67.4321,67.8682,67.4083,67.6779,46000.0
2006-03-16 10:00:00,85.35,85.76,85.32,85.59,22200.0,67.6699,67.995,67.6462,67.8602,22200.0
2006-03-16 10:10:00,85.59,85.65,85.26,85.3,19000.0,67.8602,67.9078,67.5986,67.6303,19000.0
2006-03-16 10:20:00,85.28,85.41,85.11,85.3,53000.0,67.6144,67.7175,67.4797,67.6303,53000.0
2006-03-16 10:30:00,85.33,85.4,85.19,85.25,22400.0,67.6541,67.7096,67.5431,67.5907,22400.0
2006-03-16 10:40:00,85.27,85.28,85.08,85.17,38200.0,67.6065,67.6144,67.4559,67.5272,38200.0
2006-03-16 10:50:00,85.17,85.25,85.05,85.12,37100.0,67.5272,67.5907,67.4321,67.4876,37100.0
2006-03-16 11:00:00,85.12,85.22,84.69,84.73,107400.0,67.4876,67.5669,67.1467,67.1784,107400.0
2006-03-16 11:10:00,84.73,84.81,84.67,84.8,18900.0,67.1784,67.2418,67.1308,67.2339,18900.0
2006-03-16 11:20:00,84.8,84.82,84.73,84.76,11600.0,67.2339,67.2497,67.1784,67.2022,11600.0
2006-03-16 11:30:00,84.75,84.85,84.71,84.84,83500.0,67.1942,67.2735,67.1625,67.2656,83500.0
2006-03-16 11:40:00,84.82,84.98,84.81,84.88,10700.0,67.2497,67.3766,67.2418,67.2973,10700.0
2006-03-16 11:50:00,84.86,84.91,84.8,84.82,5700.0,67.2814,67.3211,67.2339,67.2497,5700.0
2006-03-16 12:00:00,84.82,84.87,84.72,84.84,7300.0,67.2497,67.2894,67.1704,67.2656,7300.0
2006-03-16 12:10:00,84.78,84.79,84.73,84.76,10500.0,67.218,67.2259,67.1784,67.2022,10500.0
2006-03-16 12:20:00,84.71,84.82,84.7,84.75,11600.0,67.1625,67.2497,67.1546,67.1942,11600.0
2006-03-16 12:30:00,84.75,84.89,84.75,84.8,21100.0,67.1942,67.3052,67.1942,67.2339,21100.0
2006-03-16 12:40:00,84.81,84.84,84.8,84.81,31900.0,67.2418,67.2656,67.2339,67.2418,31900.0
2006-03-16 12:50:00,84.81,84.86,84.81,84.82,13500.0,67.2418,67.2814,67.2418,67.2497,13500.0
2006-03-16 13:00:00,84.83,84.88,84.8,84.86,28500.0,67.2577,67.2973,67.2339,67.2814,28500.0
2006-03-16 13:10:00,84.87,84.87,84.8,84.86,25300.0,67.2894,67.2894,67.2339,67.2814,25300.0
2006-03-16 13:20:00,84.84,85.0,84.82,84.92,10700.0,67.2656,67.3924,67.2497,67.329,10700.0
2006-03-16 13:30:00,84.91,84.95,84.87,84.94,7200.0,67.3211,67.3528,67.2894,67.3449,7200.0
2006-03-16 13:40:00,84.94,84.94,84.82,84.9,12400.0,67.3449,67.3449,67.2497,67.3132,12400.0
2006-03-16 13:50:00,84.9,84.94,84.81,84.93,21000.0,67.3132,67.3449,67.2418,67.3369,21000.0
2006-03-16 14:00:00,84.94,85.15,84.93,85.1,25700.0,67.3449,67.5114,67.3369,67.4717,25700.0
2006-03-16 14:10:00,85.1,85.33,85.1,85.14,16000.0,67.4717,67.6541,67.4717,67.5034,16000.0
2006-03-16 14:20:00,85.14,85.17,85.0,85.0,20500.0,67.5034,67.5272,67.3924,67.3924,20500.0
2006-03-16 14:30:00,85.0,85.05,84.93,85.05,19100.0,67.3924,67.4321,67.3369,67.4321,19100.0
2006-03-16 14:40:00,85.04,85.08,84.99,85.06,15100.0,67.4242,67.4559,67.3845,67.44,15100.0
2006-03-16 14:50:00,85.06,85.12,84.97,85.03,22600.0,67.44,67.4876,67.3687,67.4162,22600.0
2006-03-16 15:00:00,85.03,85.33,85.03,85.25,21700.0,67.4162,67.6541,67.4162,67.5907,21700.0
2006-03-16 15:10:00,85.25,85.32,84.92,84.95,53300.0,67.5907,67.6462,67.329,67.3528,53300.0
2006-03-16 15:20:00,84.93,85.13,84.92,85.03,20700.0,67.3369,67.4955,67.329,67.4162,20700.0
2006-03-16 15:30:00,85.0,85.28,85.0,85.27,30900.0,67.3924,67.6144,67.3924,67.6065,30900.0
2006-03-16 15:40:00,85.24,85.36,85.14,85.32,39800.0,67.5827,67.6779,67.5034,67.6462,39800.0
2006-03-16 15:50:00,85.34,85.35,85.24,85.29,70100.0,67.662,67.6699,67.5827,67.6224,70100.0
2006-03-17 09:30:00,86.05,86.07,85.72,86.06,109400.0,68.2249,68.2408,67.9633,68.2329,109400.0
2006-03-17 09:40:00,86.06,86.4,86.0,86.2,13700.0,68.2329,68.5024,68.1853,68.3439,13700.0
2006-03-17 09:50:00,86.14,86.8,86.14,86.72,16200.0,68.2963,68.8196,68.2963,68.7562,16200.0
2006-03-17 10:00:00,86.71,87.1,86.61,86.84,21600.0,68.7482,69.0574,68.6689,68.8513,21600.0
2006-03-17 10:10:00,86.89,87.69,86.89,87.28,31200.0,68.8909,69.5252,68.8909,69.2001,31200.0
2006-03-17 10:20:00,87.33,87.38,86.86,86.86,13800.0,69.2398,69.2794,68.8672,68.8672,13800.0
2006-03-17 10:30:00,86.9,86.9,86.27,86.27,27800.0,68.8989,68.8989,68.3994,68.3994,27800.0
2006-03-17 10:40:00,86.31,86.58,86.31,86.34,14800.0,68.4311,68.6452,68.4311,68.4549,14800.0
2006-03-17 10:50:00,86.35,86.35,86.06,86.09,11400.0,68.4628,68.4628,68.2329,68.2567,11400.0
2006-03-17 11:00:00,86.06,86.2,86.06,86.12,11200.0,68.2329,68.3439,68.2329,68.2804,11200.0
2006-03-17 11:10:00,86.09,86.12,86.0,86.06,10700.0,68.2567,68.2804,68.1853,68.2329,10700.0
2006-03-17 11:20:00,86.04,86.1,86.0,86.04,13600.0,68.217,68.2646,68.1853,68.217,13600.0
2006-03-17 11:30:00,86.03,86.28,86.03,86.26,11600.0,68.2091,68.4073,68.2091,68.3914,11600.0
2006-03-17 11:40:00,86.23,86.26,86.14,86.26,12200.0,68.3677,68.3914,68.2963,68.3914,12200.0
2006-03-17 11:50:00,86.27,86.31,86.09,86.11,11500.0,68.3994,68.4311,68.2567,68.2725,11500.0
2006-03-17 12:00:00,86.16,86.56,86.16,86.55,17300.0,68.3122,68.6293,68.3122,68.6214,17300.0
2006-03-17 12:10:00,86.56,86.99,86.55,86.9,73600.0,68.6293,68.9702,68.6214,68.8989,73600.0
2006-03-17 12:20:00,86.9,87.18,86.84,86.91,69600.0,68.8989,69.1209,68.8513,68.9068,69600.0
2006-03-17 12:30:00,86.91,87.09,86.84,86.97,26700.0,68.9068,69.0495,68.8513,68.9544,26700.0
2006-03-17 12:40:00,86.97,86.99,86.87,86.88,25300.0,68.9544,68.9702,68.8751,68.883,25300.0
2006-03-17 12:50:00,86.88,86.92,86.83,86.89,12400.0,68.883,68.9147,68.8434,68.8909,12400.0
2006-03-17 13:00:00,86.87,87.06,86.85,87.03,20200.0,68.8751,69.0257,68.8592,69.0019,20200.0
2006-03-17 13:10:00,87.03,87.3,87.02,87.27,15700.0,69.0019,69.216,68.994,69.1922,15700.0
2006-03-17 13:20:00,87.26,87.29,86.91,87.05,27100.0,69.1843,69.2081,68.9068,69.0178,27100.0
2006-03-17 13:30:00,87.05,87.06,86.81,87.01,9700.0,69.0178,69.0257,68.8275,68.9861,9700.0
2006-03-17 13:40:00,87.0,87.06,86.88,86.97,11800.0,68.9782,69.0257,68.883,68.9544,11800.0
2006-03-17 13:50:00,87.0,87.03,86.72,86.75,8300.0,68.9782,69.0019,68.7562,68.7799,8300.0
2006-03-17 14:00:00,86.76,86.89,86.76,86.87,16200.0,68.7879,68.8909,68.7879,68.8751,16200.0
2006-03-17 14:10:00,86.88,86.88,86.64,86.65,11200.0,68.883,68.883,68.6927,68.7007,11200.0
2006-03-17 14:20:00,86.65,86.65,86.53,86.63,19300.0,68.7007,68.7007,68.6055,68.6848,19300.0
2006-03-17 14:30:00,86.58,86.63,86.39,86.54,22300.0,68.6452,68.6848,68.4945,68.6134,22300.0
2006-03-17 14:40:00,86.59,86.68,86.54,86.67,19900.0,68.6531,68.7244,68.6134,68.7165,19900.0
2006-03-17 14:50:00,86.7,86.89,86.53,86.73,13400.0,68.7403,68.8909,68.6055,68.7641,13400.0
2006-03-17 15:00:00,86.75,86.78,86.53,86.55,10300.0,68.7799,68.8037,68.6055,68.6214,10300.0
2006-03-17 15:10:00,86.57,86.74,86.57,86.61,15800.0,68.6372,68.772,68.6372,68.6689,15800.0
2006-03-17 15:20:00,86.65,86.65,86.38,86.38,16000.0,68.7007,68.7007,68.4866,68.4866,16000.0
2006-03-17 15:30:00,86.38,86.49,86.35,86.43,15900.0,68.4866,68.5738,68.4628,68.5262,15900.0
2006-03-17 15:40:00,86.45,86.51,86.44,86.44,15900.0,68.5421,68.5897,68.5342,68.5342,15900.0
2006-03-17 15:50:00,86.45,86.57,86.45,86.55,18900.0,68.5421,68.6372,68.5421,68.6214,18900.0
2006-03-20 09:30:00,86.58,86.65,86.3,86.37,15500.0,68.6452,68.7007,68.4232,68.4787,15500.0
2006-03-20 09:40:00,86.49,86.68,86.23,86.26,9000.0,68.5738,68.7244,68.3677,68.3914,9000.0
2006-03-20 09:50:00,86.3,86.31,85.88,85.97,12100.0,68.4232,68.4311,68.0902,68.1615,12100.0
2006-03-20 10:00:00,85.97,85.97,85.79,85.8,11600.0,68.1615,68.1615,68.0188,68.0267,11600.0
2006-03-20 10:10:00,85.81,86.49,85.78,86.39,17500.0,68.0347,68.5738,68.0109,68.4945,17500.0
2006-03-20 10:20:00,86.37,86.38,86.17,86.17,9900.0,68.4787,68.4866,68.3201,68.3201,9900.0
2006-03-20 10:30:00,86.17,86.21,85.97,85.97,10600.0,68.3201,68.3518,68.1615,68.1615,10600.0
2006-03-20 10:40:00,85.91,86.0,85.68,85.68,8400.0,68.1139,68.1853,67.9316,67.9316,8400.0
2006-03-20 10:50:00,85.66,85.76,85.63,85.73,6700.0,67.9157,67.995,67.8919,67.9712,6700.0
2006-03-20 11:00:00,85.74,85.75,85.59,85.72,12300.0,67.9792,67.9871,67.8602,67.9633,12300.0
2006-03-20 11:10:00,85.72,85.78,85.59,85.69,15200.0,67.9633,68.0109,67.8602,67.9395,15200.0
2006-03-20 11:20:00,85.67,85.68,85.57,85.62,6500.0,67.9237,67.9316,67.8444,67.884,6500.0
2006-03-20 11:30:00,85.63,85.63,85.51,85.56,8900.0,67.8919,67.8919,67.7968,67.8364,8900.0
2006-03-20 11:40:00,85.56,85.56,85.31,85.35,8400.0,67.8364,67.8364,67.6382,67.6699,8400.0
2006-03-20 11:50:00,85.35,85.41,85.29,85.3,6500.0,67.6699,67.7175,67.6224,67.6303,6500.0
2006-03-20 12:00:00,85.29,85.3,85.25,85.25,9300.0,67.6224,67.6303,67.5907,67.5907,9300.0
2006-03-20 12:10:00,85.23,85.26,85.08,85.26,3200.0,67.5748,67.5986,67.4559,67.5986,3200.0
2006-03-20 12:20:00,85.27,85.33,85.26,85.33,5600.0,67.6065,67.6541,67.5986,67.6541,5600.0
2006-03-20 12:30:00,85.35,85.58,85.35,85.57,7800.0,67.6699,67.8523,67.6699,67.8444,7800.0
2006-03-20 12:40:00,85.59,85.68,85.44,85.68,6500.0,67.8602,67.9316,67.7413,67.9316,6500.0
2006-03-20 12:50:00,85.73,85.73,85.62,85.7,6900.0,67.9712,67.9712,67.884,67.9474,6900.0
2006-03-20 13:00:00,85.71,85.72,85.69,85.71,5900.0,67.9554,67.9633,67.9395,67.9554,5900.0
2006-03-20 13:10:00,85.72,85.76,85.7,85.75,3500.0,67.9633,67.995,67.9474,67.9871,3500.0
2006-03-20 13:20:00,85.75,85.89,85.74,85.8,5100.0,67.9871,68.0981,67.9792,68.0267,5100.0
2006-03-20 13:30:00,85.82,85.83,85.59,85.68,4600.0,68.0426,68.0505,67.8602,67.9316,4600.0
2006-03-20 13:40:00,85.67,85.71,85.67,85.71,1600.0,67.9237,67.9554,67.9237,67.9554,1600.0
2006-03-20 13:50:00,85.71,85.73,85.7,85.71,3300.0,67.9554,67.9712,67.9474,67.9554,3300.0
2006-03-20 14:00:00,85.71,85.86,85.71,85.84,5700.0,67.9554,68.0743,67.9554,68.0584,5700.0
2006-03-20 14:10:00,85.84,85.85,85.71,85.85,4000.0,68.0584,68.0664,67.9554,68.0664,4000.0
2006-03-20 14:20:00,85.84,85.86,85.8,85.86,3100.0,68.0584,68.0743,68.0267,68.0743,3100.0
2006-03-20 14:30:00,85.86,85.86,85.72,85.76,5500.0,68.0743,68.0743,67.9633,67.995,5500.0
2006-03-20 14:40:00,85.72,85.78,85.72,85.78,3700.0,67.9633,68.0109,67.9633,68.0109,3700.0
2006-03-20 14:50:00,85.73,85.79,85.73,85.78,2200.0,67.9712,68.0188,67.9712,68.0109,2200.0
2006-03-20 15:00:00,85.77,85.87,85.65,85.87,6400.0,68.0029,68.0822,67.9078,68.0822,6400.0
2006-03-20 15:10:00,85.87,85.87,85.79,85.82,4600.0,68.0822,68.0822,68.0188,68.0426,4600.0
2006-03-20 15:20:00,85.82,85.83,85.71,85.73,7000.0,68.0426,68.0505,67.9554,67.9712,7000.0
2006-03-20 15:30:00,85.72,85.88,85.72,85.87,9500.0,67.9633,68.0902,67.9633,68.0822,9500.0
2006-03-20 15:40:00,85.88,85.96,85.79,85.84,14600.0,68.0902,68.1536,68.0188,68.0584,14600.0
2006-03-20 15:50:00,85.84,85.87,85.74,85.78,24900.0,68.0584,68.0822,67.9792,68.0109,24900.0
2006-03-21 09:30:00,85.66,85.67,85.1,85.2,14600.0,67.9157,67.9237,67.4717,67.551,14600.0
2006-03-21 09:40:00,85.2,85.21,85.15,85.2,7900.0,67.551,67.5589,67.5114,67.551,7900.0
2006-03-21 09:50:00,85.2,85.67,85.2,85.67,8900.0,67.551,67.9237,67.551,67.9237,8900.0
2006-03-21 10:00:00,85.58,85.87,85.56,85.68,12800.0,67.8523,68.0822,67.8364,67.9316,12800.0
2006-03-21 10:10:00,85.7,85.71,85.3,85.31,3500.0,67.9474,67.9554,67.6303,67.6382,3500.0
2006-03-21 10:20:00,85.32,85.34,85.26,85.28,14300.0,67.6462,67.662,67.5986,67.6144,14300.0
2006-03-21 10:30:00,85.29,85.38,85.29,85.3,13400.0,67.6224,67.6937,67.6224,67.6303,13400.0
2006-03-21 10:40:00,85.31,85.43,85.31,85.43,6000.0,67.6382,67.7334,67.6382,67.7334,6000.0
2006-03-21 10:50:00,85.43,85.43,85.38,85.41,5000.0,67.7334,67.7334,67.6937,67.7175,5000.0
2006-03-21 11:00:00,85.41,85.53,85.4,85.5,6800.0,67.7175,67.8127,67.7096,67.7889,6800.0
2006-03-21 11:10:00,85.5,85.5,85.4,85.4,4700.0,67.7889,67.7889,67.7096,67.7096,4700.0
2006-03-21 11:20:00,85.41,85.64,85.41,85.64,8900.0,67.7175,67.8999,67.7175,67.8999,8900.0
2006-03-21 11:30:00,85.65,85.86,85.6,85.81,7100.0,67.9078,68.0743,67.8682,68.0347,7100.0
2006-03-21 11:40:00,85.82,86.36,85.82,86.33,12700.0,68.0426,68.4707,68.0426,68.4469,12700.0
2006-03-21 11:50:00,86.26,86.26,85.94,86.02,10200.0,68.3914,68.3914,68.1377,68.2012,10200.0
2006-03-21 12:00:00,86.03,86.09,85.95,86.05,40100.0,68.2091,68.2567,68.1457,68.2249,40100.0
2006-03-21 12:10:00,86.1,86.16,86.05,86.16,9900.0,68.2646,68.3122,68.2249,68.3122,9900.0
2006-03-21 12:20:00,86.12,86.14,85.93,86.13,9900.0,68.2804,68.2963,68.1298,68.2884,9900.0
2006-03-21 12:30:00,86.15,86.15,86.03,86.05,8500.0,68.3042,68.3042,68.2091,68.2249,8500.0
2006-03-21 12:40:00,86.04,86.08,85.98,86.06,7500.0,68.217,68.2487,68.1694,68.2329,7500.0
2006-03-21 12:50:00,86.09,86.12,85.81,85.81,16100.0,68.2567,68.2804,68.0347,68.0347,16100.0
2006-03-21 13:00:00,85.8,85.81,85.68,85.79,9800.0,68.0267,68.0347,67.9316,68.0188,9800.0
2006-03-21 13:10:00,85.81,86.07,85.81,85.98,16400.0,68.0347,68.2408,68.0347,68.1694,16400.0
2006-03-21 13:20:00,85.99,86.01,85.79,85.89,10500.0,68.1774,68.1932,68.0188,68.0981,10500.0
2006-03-21 13:30:00,85.91,86.08,85.87,85.94,10600.0,68.1139,68.2487,68.0822,68.1377,10600.0
2006-03-21 13:40:00,85.93,86.0,85.8,85.86,14500.0,68.1298,68.1853,68.0267,68.0743,14500.0
2006-03-21 13:50:00,85.86,85.89,85.47,85.62,15000.0,68.0743,68.0981,67.7651,67.884,15000.0
2006-03-21 14:00:00,85.63,85.75,85.62,85.64,10700.0,67.8919,67.9871,67.884,67.8999,10700.0
2006-03-21 14:10:00,85.64,85.76,85.61,85.75,13800.0,67.8999,67.995,67.8761,67.9871,13800.0
2006-03-21 14:20:00,85.74,85.79,85.61,85.63,8000.0,67.9792,68.0188,67.8761,67.8919,8000.0
2006-03-21 14:30:00,85.62,85.74,85.6,85.74,11800.0,67.884,67.9792,67.8682,67.9792,11800.0
2006-03-21 14:40:00,85.76,85.77,85.59,85.59,6500.0,67.995,68.0029,67.8602,67.8602,6500.0
2006-03-21 14:50:00,85.58,85.58,85.39,85.39,10400.0,67.8523,67.8523,67.7017,67.7017,10400.0
2006-03-21 15:00:00,85.36,85.46,85.26,85.35,16100.0,67.6779,67.7572,67.5986,67.6699,16100.0
2006-03-21 15:10:00,85.35,85.4,85.3,85.38,12400.0,67.6699,67.7096,67.6303,67.6937,12400.0
2006-03-21 15:20:00,85.39,85.64,85.36,85.47,32600.0,67.7017,67.8999,67.6779,67.7651,32600.0
2006-03-21 15:30:00,85.43,85.43,85.29,85.29,21300.0,67.7334,67.7334,67.6224,67.6224,21300.0
2006-03-21 15:40:00,85.27,85.38,85.27,85.38,15000.0,67.6065,67.6937,67.6065,67.6937,15000.0
2006-03-21 15:50:00,85.38,85.44,85.32,85.36,15800.0,67.6937,67.7413,67.6462,67.6779,15800.0
2006-03-22 09:30:00,85.5,85.66,85.44,85.56,5300.0,67.7889,67.9157,67.7413,67.8364,5300.0
2006-03-22 09:40:00,85.54,86.08,85.54,85.72,11800.0,67.8206,68.2487,67.8206,67.9633,11800.0
2006-03-22 09:50:00,85.71,85.71,85.28,85.5,11700.0,67.9554,67.9554,67.6144,67.7889,11700.0
2006-03-22 10:00:00,85.51,85.81,85.5,85.51,14700.0,67.7968,68.0347,67.7889,67.7968,14700.0
2006-03-22 10:10:00,85.51,85.68,85.5,85.68,85900.0,67.7968,67.9316,67.7889,67.9316,85900.0
2006-03-22 10:20:00,85.68,85.77,85.53,85.53,6800.0,67.9316,68.0029,67.8127,67.8127,6800.0
2006-03-22 10:30:00,85.5,85.53,85.1,85.18,10200.0,67.7889,67.8127,67.4717,67.5352,10200.0
2006-03-22 10:40:00,85.15,85.26,85.15,85.25,5000.0,67.5114,67.5986,67.5114,67.5907,5000.0
2006-03-22 10:50:00,85.26,85.26,84.79,84.81,8200.0,67.5986,67.5986,67.2259,67.2418,8200.0
2006-03-22 11:00:00,84.81,85.18,84.81,85.17,11900.0,67.2418,67.5352,67.2418,67.5272,11900.0
2006-03-22 11:10:00,85.11,85.11,84.91,85.05,4700.0,67.4797,67.4797,67.3211,67.4321,4700.0
2006-03-22 11:20:00,85.11,85.56,85.1,85.56,8300.0,67.4797,67.8364,67.4717,67.8364,8300.0
2006-03-22 11:30:00,85.56,85.9,85.43,85.82,18400.0,67.8364,68.106,67.7334,68.0426,18400.0
2006-03-22 11:40:00,85.84,86.06,85.82,86.05,8300.0,68.0584,68.2329,68.0426,68.2249,8300.0
2006-03-22 11:50:00,86.05,86.05,85.93,86.05,8200.0,68.2249,68.2249,68.1298,68.2249,8200.0
2006-03-22 12:00:00,86.03,86.21,85.95,85.95,62800.0,68.2091,68.3518,68.1457,68.1457,62800.0
2006-03-22 12:10:00,85.96,86.03,85.95,85.96,56300.0,68.1536,68.2091,68.1457,68.1536,56300.0
2006-03-22 12:20:00,85.94,85.94,85.88,85.88,1800.0,68.1377,68.1377,68.0902,68.0902,1800.0
2006-03-22 12:30:00,85.85,85.87,85.8,85.87,4200.0,68.0664,68.0822,68.0267,68.0822,4200.0
2006-03-22 12:40:00,85.85,85.92,85.84,85.89,3900.0,68.0664,68.1219,68.0584,68.0981,3900.0
2006-03-22 12:50:00,85.86,85.93,85.86,85.9,3400.0,68.0743,68.1298,68.0743,68.106,3400.0
2006-03-22 13:00:00,85.92,86.06,85.88,86.04,6900.0,68.1219,68.2329,68.0902,68.217,6900.0
2006-03-22 13:10:00,86.05,86.16,86.05,86.16,4900.0,68.2249,68.3122,68.2249,68.3122,4900.0
2006-03-22 13:20:00,86.16,86.16,86.04,86.13,4700.0,68.3122,68.3122,68.217,68.2884,4700.0
2006-03-22 13:30:00,86.1,86.18,86.1,86.15,3500.0,68.2646,68.328,68.2646,68.3042,3500.0
2006-03-22 13:40:00,86.14,86.19,86.13,86.19,6500.0,68.2963,68.3359,68.2884,68.3359,6500.0
2006-03-22 13:50:00,86.17,86.19,86.15,86.15,3400.0,68.3201,68.3359,68.3042,68.3042,3400.0
2006-03-22 14:00:00,86.13,86.19,86.02,86.02,6600.0,68.2884,68.3359,68.2012,68.2012,6600.0
2006-03-22 14:10:00,85.98,85.98,85.85,85.94,7500.0,68.1694,68.1694,68.0664,68.1377,7500.0
2006-03-22 14:20:00,85.92,85.93,85.85,85.85,7400.0,68.1219,68.1298,68.0664,68.0664,7400.0
2006-03-22 14:30:00,85.84,86.0,85.84,85.99,9300.0,68.0584,68.1853,68.0584,68.1774,9300.0
2006-03-22 14:40:00,85.99,86.04,85.98,85.98,3100.0,68.1774,68.217,68.1694,68.1694,3100.0
2006-03-22 14:50:00,85.99,86.15,85.99,86.07,10500.0,68.1774,68.3042,68.1774,68.2408,10500.0
2006-03-22 15:00:00,86.05,86.05,85.92,85.92,6600.0,68.2249,68.2249,68.1219,68.1219,6600.0
2006-03-22 15:10:00,85.92,85.96,85.89,85.96,7400.0,68.1219,68.1536,68.0981,68.1536,7400.0
2006-03-22 15:20:00,85.96,86.03,85.91,86.01,8300.0,68.1536,68.2091,68.1139,68.1932,8300.0
2006-03-22 15:30:00,86.02,86.14,86.0,86.01,9200.0,68.2012,68.2963,68.1853,68.1932,9200.0
2006-03-22 15:40:00,85.98,86.07,85.97,86.0,15300.0,68.1694,68.2408,68.1615,68.1853,15300.0
2006-03-22 15:50:00,86.0,86.19,86.0,86.18,35500.0,68.1853,68.3359,68.1853,68.328,35500.0
2006-03-23 09:30:00,86.15,86.55,86.09,86.55,7700.0,68.3042,68.6214,68.2567,68.6214,7700.0
2006-03-23 09:40:00,86.54,86.73,86.54,86.68,15500.0,68.6134,68.7641,68.6134,68.7244,15500.0
2006-03-23 09:50:00,86.63,87.11,86.63,86.88,21800.0,68.6848,69.0654,68.6848,68.883,21800.0
2006-03-23 10:00:00,86.96,87.57,86.91,87.5,22800.0,68.9464,69.4301,68.9068,69.3746,22800.0
2006-03-23 10:10:00,87.49,87.56,87.26,87.44,12500.0,69.3666,69.4221,69.1843,69.327,12500.0
2006-03-23 10:20:00,87.43,87.59,87.09,87.28,19100.0,69.3191,69.4459,69.0495,69.2001,19100.0
2006-03-23 10:30:00,87.3,87.32,86.74,86.82,24000.0,69.216,69.2319,68.772,68.8354,24000.0
2006-03-23 10:40:00,86.8,86.8,86.42,86.49,18800.0,68.8196,68.8196,68.5183,68.5738,18800.0
2006-03-23 10:50:00,86.49,86.51,86.31,86.37,17900.0,68.5738,68.5897,68.4311,68.4787,17900.0
2006-03-23 11:00:00,86.37,86.67,86.37,86.65,11900.0,68.4787,68.7165,68.4787,68.7007,11900.0
2006-03-23 11:10:00,86.65,87.0,86.65,86.93,10800.0,68.7007,68.9782,68.7007,68.9227,10800.0
2006-03-23 11:20:00,86.94,87.25,86.92,87.25,12300.0,68.9306,69.1764,68.9147,69.1764,12300.0
2006-03-23 11:30:00,87.21,87.35,87.16,87.33,8500.0,69.1446,69.2556,69.105,69.2398,8500.0
2006-03-23 11:40:00,87.32,87.32,87.16,87.16,7500.0,69.2319,69.2319,69.105,69.105,7500.0
2006-03-23 11:50:00,87.15,87.44,87.15,87.43,11200.0,69.0971,69.327,69.0971,69.3191,11200.0
2006-03-23 12:00:00,87.44,87.65,87.38,87.39,15700.0,69.327,69.4935,69.2794,69.2874,15700.0
2006-03-23 12:10:00,87.38,87.4,87.32,87.36,11200.0,69.2794,69.2953,69.2319,69.2636,11200.0
2006-03-23 12:20:00,87.35,87.43,87.16,87.18,12100.0,69.2556,69.3191,69.105,69.1209,12100.0
2006-03-23 12:30:00,87.19,87.22,87.16,87.18,8100.0,69.1288,69.1526,69.105,69.1209,8100.0
2006-03-23 12:40:00,87.18,87.28,87.17,87.22,11000.0,69.1209,69.2001,69.1129,69.1526,11000.0
2006-03-23 12:50:00,87.22,87.22,87.02,87.09,15900.0,69.1526,69.1526,68.994,69.0495,15900.0
2006-03-23 13:00:00,87.09,87.18,87.09,87.18,6700.0,69.0495,69.1209,69.0495,69.1209,6700.0
2006-03-23 13:10:00,87.19,87.2,87.03,87.08,13000.0,69.1288,69.1367,69.0019,69.0416,13000.0
2006-03-23 13:20:00,87.08,87.21,87.07,87.2,9200.0,69.0416,69.1446,69.0337,69.1367,9200.0
2006-03-23 13:30:00,87.22,87.29,87.2,87.22,6200.0,69.1526,69.2081,69.1367,69.1526,6200.0
2006-03-23 13:40:00,87.23,87.32,87.2,87.31,10800.0,69.1605,69.2319,69.1367,69.2239,10800.0
2006-03-23 13:50:00,87.3,87.4,87.14,87.4,15900.0,69.216,69.2953,69.0891,69.2953,15900.0
2006-03-23 14:00:00,87.39,87.42,87.05,87.05,10700.0,69.2874,69.3111,69.0178,69.0178,10700.0
2006-03-23 14:10:00,87.05,87.09,87.0,87.05,21400.0,69.0178,69.0495,68.9782,69.0178,21400.0
2006-03-23 14:20:00,87.05,87.2,87.03,87.06,16500.0,69.0178,69.1367,69.0019,69.0257,16500.0
2006-03-23 14:30:00,87.07,87.19,87.0,87.0,13800.0,69.0337,69.1288,68.9782,68.9782,13800.0
2006-03-23 14:40:00,87.0,87.07,86.93,86.97,11500.0,68.9782,69.0337,68.9227,68.9544,11500.0
2006-03-23 14:50:00,86.93,86.96,86.79,86.88,22500.0,68.9227,68.9464,68.8117,68.883,22500.0
2006-03-23 15:00:00,86.87,86.94,86.8,86.91,17300.0,68.8751,68.9306,68.8196,68.9068,17300.0
2006-03-23 15:10:00,86.94,87.04,86.93,86.95,10100.0,68.9306,69.0099,68.9227,68.9385,10100.0
2006-03-23 15:20:00,86.95,86.95,86.81,86.93,16300.0,68.9385,68.9385,68.8275,68.9227,16300.0
2006-03-23 15:30:00,86.94,86.95,86.8,86.81,13400.0,68.9306,68.9385,68.8196,68.8275,13400.0
2006-03-23 15:40:00,86.8,86.89,86.8,86.8,19200.0,68.8196,68.8909,68.8196,68.8196,19200.0
2006-03-23 15:50:00,86.8,86.91,86.8,86.85,27700.0,68.8196,68.9068,68.8196,68.8592,27700.0
2006-03-24 09:30:00,86.81,86.82,86.43,86.43,15800.0,68.8275,68.8354,68.5262,68.5262,15800.0
2006-03-24 09:40:00,86.5,86.5,85.77,85.83,8100.0,68.5817,68.5817,68.0029,68.0505,8100.0
2006-03-24 09:50:00,85.77,85.82,85.64,85.75,7800.0,68.0029,68.0426,67.8999,67.9871,7800.0
2006-03-24 10:00:00,85.78,85.78,85.16,85.53,25500.0,68.0109,68.0109,67.5193,67.8127,25500.0
2006-03-24 10:10:00,85.6,85.99,85.56,85.94,12700.0,67.8682,68.1774,67.8364,68.1377,12700.0
2006-03-24 10:20:00,85.98,86.2,85.79,86.2,15200.0,68.1694,68.3439,68.0188,68.3439,15200.0
2006-03-24 10:30:00,86.22,86.58,86.22,86.5,13600.0,68.3597,68.6452,68.3597,68.5817,13600.0
2006-03-24 10:40:00,86.5,86.7,86.38,86.39,13300.0,68.5817,68.7403,68.4866,68.4945,13300.0
2006-03-24 10:50:00,86.35,86.82,86.35,86.74,8800.0,68.4628,68.8354,68.4628,68.772,8800.0
2006-03-24 11:00:00,86.77,86.87,86.6,86.87,7300.0,68.7958,68.8751,68.661,68.8751,7300.0
2006-03-24 11:10:00,86.87,87.04,86.85,87.0,17100.0,68.8751,69.0099,68.8592,68.9782,17100.0
2006-03-24 11:20:00,87.03,87.09,86.92,87.0,29900.0,69.0019,69.0495,68.9147,68.9782,29900.0
2006-03-24 11:30:00,87.01,87.05,86.6,86.6,15700.0,68.9861,69.0178,68.661,68.661,15700.0
2006-03-24 11:40:00,86.58,86.86,86.57,86.86,11200.0,68.6452,68.8672,68.6372,68.8672,11200.0
2006-03-24 11:50:00,86.86,86.92,86.8,86.8,8200.0,68.8672,68.9147,68.8196,68.8196,8200.0
2006-03-24 12:00:00,86.79,86.88,86.75,86.8,10900.0,68.8117,68.883,68.7799,68.8196,10900.0
2006-03-24 12:10:00,86.77,86.87,86.75,86.82,9000.0,68.7958,68.8751,68.7799,68.8354,9000.0
2006-03-24 12:20:00,86.82,86.83,86.67,86.72,4600.0,68.8354,68.8434,68.7165,68.7562,4600.0
2006-03-24 12:30:00,86.69,86.82,86.65,86.65,9400.0,68.7324,68.8354,68.7007,68.7007,9400.0
2006-03-24 12:40:00,86.65,86.67,86.43,86.51,13000.0,68.7007,68.7165,68.5262,68.5897,13000.0
2006-03-24 12:50:00,86.5,86.5,86.39,86.41,9400.0,68.5817,68.5817,68.4945,68.5104,9400.0
2006-03-24 13:00:00,86.4,86.45,86.36,86.41,14700.0,68.5024,68.5421,68.4707,68.5104,14700.0
2006-03-24 13:10:00,86.41,86.41,86.23,86.23,8100.0,68.5104,68.5104,68.3677,68.3677,8100.0
2006-03-24 13:20:00,86.2,86.28,86.15,86.25,13200.0,68.3439,68.4073,68.3042,68.3835,13200.0
2006-03-24 13:30:00,86.26,86.51,86.15,86.38,6700.0,68.3914,68.5897,68.3042,68.4866,6700.0
2006-03-24 13:40:00,86.4,86.46,86.2,86.41,6300.0,68.5024,68.55,68.3439,68.5104,6300.0
2006-03-24 13:50:00,86.41,86.55,86.41,86.52,9200.0,68.5104,68.6214,68.5104,68.5976,9200.0
2006-03-24 14:00:00,86.46,86.58,86.36,86.58,9900.0,68.55,68.6452,68.4707,68.6452,9900.0
2006-03-24 14:10:00,86.57,86.68,86.55,86.55,7100.0,68.6372,68.7244,68.6214,68.6214,7100.0
2006-03-24 14:20:00,86.55,86.55,86.45,86.46,5600.0,68.6214,68.6214,68.5421,68.55,5600.0
2006-03-24 14:30:00,86.45,86.45,86.31,86.39,6500.0,68.5421,68.5421,68.4311,68.4945,6500.0
2006-03-24 14:40:00,86.38,86.56,86.34,86.56,9900.0,68.4866,68.6293,68.4549,68.6293,9900.0
2006-03-24 14:50:00,86.56,86.63,86.54,86.54,7900.0,68.6293,68.6848,68.6134,68.6134,7900.0
2006-03-24 15:00:00,86.49,86.57,86.46,86.5,5700.0,68.5738,68.6372,68.55,68.5817,5700.0
2006-03-24 15:10:00,86.5,86.53,86.46,86.53,9500.0,68.5817,68.6055,68.55,68.6055,9500.0
2006-03-24 15:20:00,86.5,86.6,86.48,86.49,12100.0,68.5817,68.661,68.5659,68.5738,12100.0
2006-03-24 15:30:00,86.5,86.63,86.5,86.59,10000.0,68.5817,68.6848,68.5817,68.6531,10000.0
2006-03-24 15:40:00,86.59,86.63,86.5,86.5,14300.0,68.6531,68.6848,68.5817,68.5817,14300.0
2006-03-24 15:50:00,86.51,86.58,86.46,86.52,24700.0,68.5897,68.6452,68.55,68.5976,24700.0
2006-03-27 09:30:00,86.37,86.63,86.21,86.51,8500.0,68.4787,68.6848,68.3518,68.5897,8500.0
2006-03-27 09:40:00,86.63,86.9,86.6,86.6,5500.0,68.6848,68.8989,68.661,68.661,5500.0
2006-03-27 09:50:00,86.56,86.56,86.41,86.53,8300.0,68.6293,68.6293,68.5104,68.6055,8300.0
2006-03-27 10:00:00,86.52,86.7,86.5,86.58,4500.0,68.5976,68.7403,68.5817,68.6452,4500.0
2006-03-27 10:10:00,86.46,86.59,86.41,86.5,9600.0,68.55,68.6531,68.5104,68.5817,9600.0
2006-03-27 10:20:00,86.5,86.55,86.45,86.52,7400.0,68.5817,68.6214,68.5421,68.5976,7400.0
2006-03-27 10:30:00,86.52,86.56,86.47,86.51,4600.0,68.5976,68.6293,68.5579,68.5897,4600.0
2006-03-27 10:40:00,86.52,86.54,86.48,86.5,6900.0,68.5976,68.6134,68.5659,68.5817,6900.0
2006-03-27 10:50:00,86.49,86.54,86.4,86.46,9500.0,68.5738,68.6134,68.5024,68.55,9500.0
2006-03-27 11:00:00,86.48,86.5,86.25,86.32,7900.0,68.5659,68.5817,68.3835,68.439,7900.0
2006-03-27 11:10:00,86.28,86.39,86.2,86.35,5000.0,68.4073,68.4945,68.3439,68.4628,5000.0
2006-03-27 11:20:00,86.36,86.49,86.3,86.31,4700.0,68.4707,68.5738,68.4232,68.4311,4700.0
2006-03-27 11:30:00,86.29,86.53,86.26,86.48,7800.0,68.4152,68.6055,68.3914,68.5659,7800.0
2006-03-27 11:40:00,86.47,86.49,86.28,86.3,6800.0,68.5579,68.5738,68.4073,68.4232,6800.0
2006-03-27 11:50:00,86.27,86.34,86.21,86.3,8800.0,68.3994,68.4549,68.3518,68.4232,8800.0
2006-03-27 12:00:00,86.29,86.29,86.23,86.25,4100.0,68.4152,68.4152,68.3677,68.3835,4100.0
2006-03-27 12:10:00,86.25,86.27,86.22,86.24,2000.0,68.3835,68.3994,68.3597,68.3756,2000.0
2006-03-27 12:20:00,86.23,86.26,86.15,86.19,2100.0,68.3677,68.3914,68.3042,68.3359,2100.0
2006-03-27 12:30:00,86.19,86.19,86.1,86.11,3800.0,68.3359,68.3359,68.2646,68.2725,3800.0
2006-03-27 12:40:00,86.15,86.15,86.06,86.13,3100.0,68.3042,68.3042,68.2329,68.2884,3100.0
2006-03-27 12:50:00,86.16,86.17,86.09,86.15,3300.0,68.3122,68.3201,68.2567,68.3042,3300.0
2006-03-27 13:00:00,86.17,86.28,86.17,86.28,5400.0,68.3201,68.4073,68.3201,68.4073,5400.0
2006-03-27 13:10:00,86.28,86.33,86.28,86.33,2900.0,68.4073,68.4469,68.4073,68.4469,2900.0
2006-03-27 13:20:00,86.3,86.39,86.19,86.19,3300.0,68.4232,68.4945,68.3359,68.3359,3300.0
2006-03-27 13:30:00,86.2,86.2,86.1,86.12,4300.0,68.3439,68.3439,68.2646,68.2804,4300.0
2006-03-27 13:40:00,86.11,86.28,86.11,86.25,3800.0,68.2725,68.4073,68.2725,68.3835,3800.0
2006-03-27 13:50:00,86.25,86.25,86.16,86.16,3700.0,68.3835,68.3835,68.3122,68.3122,3700.0
2006-03-27 14:00:00,86.13,86.25,86.09,86.25,4000.0,68.2884,68.3835,68.2567,68.3835,4000.0
2006-03-27 14:10:00,86.25,86.25,86.12,86.19,8200.0,68.3835,68.3835,68.2804,68.3359,8200.0
2006-03-27 14:20:00,86.18,86.19,86.11,86.11,2600.0,68.328,68.3359,68.2725,68.2725,2600.0
2006-03-27 14:30:00,86.13,86.28,86.11,86.28,6400.0,68.2884,68.4073,68.2725,68.4073,6400.0
2006-03-27 14:40:00,86.29,86.3,86.23,86.23,4900.0,68.4152,68.4232,68.3677,68.3677,4900.0
2006-03-27 14:50:00,86.24,86.26,86.22,86.22,6800.0,68.3756,68.3914,68.3597,68.3597,6800.0
2006-03-27 15:00:00,86.22,86.26,86.22,86.25,16500.0,68.3597,68.3914,68.3597,68.3835,16500.0
2006-03-27 15:10:00,86.22,86.23,86.12,86.17,6900.0,68.3597,68.3677,68.2804,68.3201,6900.0
2006-03-27 15:20:00,86.17,86.19,86.12,86.18,8900.0,68.3201,68.3359,68.2804,68.328,8900.0
2006-03-27 15:30:00,86.18,86.32,86.14,86.32,4900.0,68.328,68.439,68.2963,68.439,4900.0
2006-03-27 15:40:00,86.28,86.29,86.24,86.26,4300.0,68.4073,68.4152,68.3756,68.3914,4300.0
2006-03-27 15:50:00,86.26,86.29,86.25,86.28,11400.0,68.3914,68.4152,68.3835,68.4073,11400.0
2006-03-28 09:30:00,86.49,86.57,86.25,86.36,10500.0,68.5738,68.6372,68.3835,68.4707,10500.0
2006-03-28 09:40:00,86.38,86.55,86.36,86.38,5000.0,68.4866,68.6214,68.4707,68.4866,5000.0
2006-03-28 09:50:00,86.37,86.37,86.29,86.32,13400.0,68.4787,68.4787,68.4152,68.439,13400.0
2006-03-28 10:00:00,86.32,86.32,86.05,86.17,10500.0,68.439,68.439,68.2249,68.3201,10500.0
2006-03-28 10:10:00,86.15,86.19,86.09,86.13,13900.0,68.3042,68.3359,68.2567,68.2884,13900.0
2006-03-28 10:20:00,86.12,86.28,86.12,86.24,6600.0,68.2804,68.4073,68.2804,68.3756,6600.0
2006-03-28 10:30:00,86.19,86.26,86.15,86.15,4600.0,68.3359,68.3914,68.3042,68.3042,4600.0
2006-03-28 10:40:00,86.16,86.18,86.1,86.14,4400.0,68.3122,68.328,68.2646,68.2963,4400.0
2006-03-28 10:50:00,86.17,86.35,86.17,86.31,3400.0,68.3201,68.4628,68.3201,68.4311,3400.0
2006-03-28 11:00:00,86.3,86.32,86.23,86.32,3300.0,68.4232,68.439,68.3677,68.439,3300.0
2006-03-28 11:10:00,86.3,86.32,86.15,86.15,3400.0,68.4232,68.439,68.3042,68.3042,3400.0
2006-03-28 11:20:00,86.22,86.25,86.21,86.21,1500.0,68.3597,68.3835,68.3518,68.3518,1500.0
2006-03-28 11:30:00,86.21,86.26,86.2,86.26,8300.0,68.3518,68.3914,68.3439,68.3914,8300.0
2006-03-28 11:40:00,86.26,86.33,86.19,86.2,30100.0,68.3914,68.4469,68.3359,68.3439,30100.0
2006-03-28 11:50:00,86.2,86.2,86.17,86.18,5100.0,68.3439,68.3439,68.3201,68.328,5100.0
2006-03-28 12:00:00,86.19,86.21,86.16,86.16,11700.0,68.3359,68.3518,68.3122,68.3122,11700.0
2006-03-28 12:10:00,86.17,86.39,86.16,86.38,12600.0,68.3201,68.4945,68.3122,68.4866,12600.0
2006-03-28 12:20:00,86.38,86.53,86.29,86.3,6600.0,68.4866,68.6055,68.4152,68.4232,6600.0
2006-03-28 12:30:00,86.31,86.39,86.24,86.36,7700.0,68.4311,68.4945,68.3756,68.4707,7700.0
2006-03-28 12:40:00,86.4,86.76,86.4,86.76,8200.0,68.5024,68.7879,68.5024,68.7879,8200.0
2006-03-28 12:50:00,86.75,86.75,86.68,86.71,6200.0,68.7799,68.7799,68.7244,68.7482,6200.0
2006-03-28 13:00:00,86.7,86.71,86.63,86.63,4500.0,68.7403,68.7482,68.6848,68.6848,4500.0
2006-03-28 13:10:00,86.64,86.65,86.55,86.55,3400.0,68.6927,68.7007,68.6214,68.6214,3400.0
2006-03-28 13:20:00,86.63,86.89,86.6,86.83,3200.0,68.6848,68.8909,68.661,68.8434,3200.0
2006-03-28 13:30:00,86.85,86.85,86.72,86.78,3600.0,68.8592,68.8592,68.7562,68.8037,3600.0
2006-03-28 13:40:00,86.76,86.76,86.61,86.63,3100.0,68.7879,68.7879,68.6689,68.6848,3100.0
2006-03-28 13:50:00,86.63,86.63,86.57,86.58,3500.0,68.6848,68.6848,68.6372,68.6452,3500.0
2006-03-28 14:00:00,86.58,86.69,86.58,86.66,3600.0,68.6452,68.7324,68.6452,68.7086,3600.0
2006-03-28 14:10:00,86.65,86.83,86.39,86.39,7600.0,68.7007,68.8434,68.4945,68.4945,7600.0
2006-03-28 14:20:00,86.41,86.44,86.06,86.15,21300.0,68.5104,68.5342,68.2329,68.3042,21300.0
2006-03-28 14:30:00,86.17,86.17,85.85,85.86,26000.0,68.3201,68.3201,68.0664,68.0743,26000.0
2006-03-28 14:40:00,85.86,86.07,85.85,86.07,16000.0,68.0743,68.2408,68.0664,68.2408,16000.0
2006-03-28 14:50:00,86.08,86.09,85.88,86.02,11800.0,68.2487,68.2567,68.0902,68.2012,11800.0
2006-03-28 15:00:00,86.02,86.03,85.95,85.96,23200.0,68.2012,68.2091,68.1457,68.1536,23200.0
2006-03-28 15:10:00,85.96,85.98,85.9,85.97,29700.0,68.1536,68.1694,68.106,68.1615,29700.0
2006-03-28 15:20:00,85.97,86.11,85.93,86.11,13800.0,68.1615,68.2725,68.1298,68.2725,13800.0
2006-03-28 15:30:00,86.13,86.32,86.09,86.22,8900.0,68.2884,68.439,68.2567,68.3597,8900.0
2006-03-28 15:40:00,86.19,86.2,85.9,85.98,34000.0,68.3359,68.3439,68.106,68.1694,34000.0
2006-03-28 15:50:00,85.98,86.1,85.98,86.07,16200.0,68.1694,68.2646,68.1694,68.2408,16200.0
2006-03-29 09:30:00,86.5,86.7,86.14,86.3,9700.0,68.5817,68.7403,68.2963,68.4232,9700.0
2006-03-29 09:40:00,86.18,86.3,85.97,86.16,11700.0,68.328,68.4232,68.1615,68.3122,11700.0
2006-03-29 09:50:00,86.0,86.18,85.94,86.18,6100.0,68.1853,68.328,68.1377,68.328,6100.0
2006-03-29 10:00:00,86.2,86.21,86.05,86.14,6600.0,68.3439,68.3518,68.2249,68.2963,6600.0
2006-03-29 10:10:00,86.15,86.24,86.03,86.17,11200.0,68.3042,68.3756,68.2091,68.3201,11200.0
2006-03-29 10:20:00,86.2,86.6,86.2,86.59,13800.0,68.3439,68.661,68.3439,68.6531,13800.0
2006-03-29 10:30:00,86.6,86.8,86.28,86.29,13200.0,68.661,68.8196,68.4073,68.4152,13200.0
2006-03-29 10:40:00,86.32,86.41,86.25,86.25,6400.0,68.439,68.5104,68.3835,68.3835,6400.0
2006-03-29 10:50:00,86.25,86.53,86.25,86.53,9700.0,68.3835,68.6055,68.3835,68.6055,9700.0
2006-03-29 11:00:00,86.55,86.75,86.55,86.71,17600.0,68.6214,68.7799,68.6214,68.7482,17600.0
2006-03-29 11:10:00,86.71,86.89,86.71,86.89,12300.0,68.7482,68.8909,68.7482,68.8909,12300.0
2006-03-29 11:20:00,86.89,86.89,86.66,86.69,14500.0,68.8909,68.8909,68.7086,68.7324,14500.0
2006-03-29 11:30:00,86.7,86.75,86.6,86.64,14700.0,68.7403,68.7799,68.661,68.6927,14700.0
2006-03-29 11:40:00,86.64,86.77,86.64,86.75,9500.0,68.6927,68.7958,68.6927,68.7799,9500.0
2006-03-29 11:50:00,86.77,86.8,86.69,86.8,7900.0,68.7958,68.8196,68.7324,68.8196,7900.0
2006-03-29 12:00:00,86.79,86.98,86.77,86.91,43500.0,68.8117,68.9623,68.7958,68.9068,43500.0
2006-03-29 12:10:00,86.95,87.06,86.95,87.06,20100.0,68.9385,69.0257,68.9385,69.0257,20100.0
2006-03-29 12:20:00,87.05,87.05,86.99,87.02,4200.0,69.0178,69.0178,68.9702,68.994,4200.0
2006-03-29 12:30:00,87.0,87.05,86.94,86.98,5900.0,68.9782,69.0178,68.9306,68.9623,5900.0
2006-03-29 12:40:00,86.98,87.01,86.95,87.01,11500.0,68.9623,68.9861,68.9385,68.9861,11500.0
2006-03-29 12:50:00,87.01,87.02,86.69,86.69,5000.0,68.9861,68.994,68.7324,68.7324,5000.0
2006-03-29 13:00:00,86.69,86.72,86.65,86.66,2900.0,68.7324,68.7562,68.7007,68.7086,2900.0
2006-03-29 13:10:00,86.67,86.75,86.6,86.75,16100.0,68.7165,68.7799,68.661,68.7799,16100.0
2006-03-29 13:20:00,86.74,86.79,86.62,86.68,10300.0,68.772,68.8117,68.6769,68.7244,10300.0
2006-03-29 13:30:00,86.71,86.72,86.65,86.72,8100.0,68.7482,68.7562,68.7007,68.7562,8100.0
2006-03-29 13:40:00,86.71,86.72,86.65,86.65,2900.0,68.7482,68.7562,68.7007,68.7007,2900.0
2006-03-29 13:50:00,86.66,86.72,86.66,86.66,5900.0,68.7086,68.7562,68.7086,68.7086,5900.0
2006-03-29 14:00:00,86.64,86.68,86.62,86.65,4000.0,68.6927,68.7244,68.6769,68.7007,4000.0
2006-03-29 14:10:00,86.65,86.74,86.63,86.65,10400.0,68.7007,68.772,68.6848,68.7007,10400.0
2006-03-29 14:20:00,86.62,86.62,86.54,86.55,7700.0,68.6769,68.6769,68.6134,68.6214,7700.0
2006-03-29 14:30:00,86.53,86.55,86.5,86.54,7300.0,68.6055,68.6214,68.5817,68.6134,7300.0
2006-03-29 14:40:00,86.54,86.61,86.53,86.6,9200.0,68.6134,68.6689,68.6055,68.661,9200.0
2006-03-29 14:50:00,86.61,86.71,86.6,86.65,6700.0,68.6689,68.7482,68.661,68.7007,6700.0
2006-03-29 15:00:00,86.63,86.68,86.62,86.64,7100.0,68.6848,68.7244,68.6769,68.6927,7100.0
2006-03-29 15:10:00,86.63,86.69,86.6,86.68,9400.0,68.6848,68.7324,68.661,68.7244,9400.0
2006-03-29 15:20:00,86.72,86.75,86.69,86.75,14800.0,68.7562,68.7799,68.7324,68.7799,14800.0
2006-03-29 15:30:00,86.75,86.75,86.64,86.71,12200.0,68.7799,68.7799,68.6927,68.7482,12200.0
2006-03-29 15:40:00,86.71,86.74,86.64,86.64,17300.0,68.7482,68.772,68.6927,68.6927,17300.0
2006-03-29 15:50:00,86.64,86.71,86.6,86.69,25700.0,68.6927,68.7482,68.661,68.7324,25700.0
2006-03-30 09:30:00,88.05,88.75,87.58,88.67,37900.0,69.8106,70.3656,69.438,70.3022,37900.0
2006-03-30 09:40:00,88.66,88.66,88.26,88.51,28100.0,70.2943,70.2943,69.9771,70.1754,28100.0
2006-03-30 09:50:00,88.51,88.95,88.51,88.95,35400.0,70.1754,70.5242,70.1754,70.5242,35400.0
2006-03-30 10:00:00,88.91,89.06,88.86,89.01,33100.0,70.4925,70.6114,70.4529,70.5718,33100.0
2006-03-30 10:10:00,88.91,89.16,88.55,88.67,25600.0,70.4925,70.6907,70.2071,70.3022,25600.0
2006-03-30 10:20:00,88.66,88.8,88.51,88.51,16600.0,70.2943,70.4053,70.1754,70.1754,16600.0
2006-03-30 10:30:00,88.48,88.48,88.21,88.22,21700.0,70.1516,70.1516,69.9375,69.9454,21700.0
2006-03-30 10:40:00,88.22,88.29,87.95,88.29,28000.0,69.9454,70.0009,69.7314,70.0009,28000.0
2006-03-30 10:50:00,88.29,88.45,88.18,88.18,17700.0,70.0009,70.1278,69.9137,69.9137,17700.0
2006-03-30 11:00:00,88.15,88.21,88.01,88.08,11200.0,69.8899,69.9375,69.7789,69.8344,11200.0
2006-03-30 11:10:00,88.08,88.15,88.0,88.15,13500.0,69.8344,69.8899,69.771,69.8899,13500.0
2006-03-30 11:20:00,88.15,88.36,88.09,88.24,9900.0,69.8899,70.0564,69.8424,69.9613,9900.0
2006-03-30 11:30:00,88.23,88.23,88.03,88.06,11100.0,69.9534,69.9534,69.7948,69.8186,11100.0
2006-03-30 11:40:00,88.07,88.27,88.05,88.21,9100.0,69.8265,69.9851,69.8106,69.9375,9100.0
2006-03-30 11:50:00,88.17,88.17,88.0,88.01,10300.0,69.9058,69.9058,69.771,69.7789,10300.0
2006-03-30 12:00:00,88.01,88.2,88.0,88.18,6300.0,69.7789,69.9296,69.771,69.9137,6300.0
2006-03-30 12:10:00,88.18,88.18,88.0,88.15,9400.0,69.9137,69.9137,69.771,69.8899,9400.0
2006-03-30 12:20:00,88.15,88.46,88.15,88.38,16200.0,69.8899,70.1357,69.8899,70.0723,16200.0
2006-03-30 12:30:00,88.39,88.39,88.14,88.16,18800.0,70.0802,70.0802,69.882,69.8979,18800.0
2006-03-30 12:40:00,88.16,88.21,88.07,88.13,8200.0,69.8979,69.9375,69.8265,69.8741,8200.0
2006-03-30 12:50:00,88.1,88.1,88.0,88.09,7700.0,69.8503,69.8503,69.771,69.8424,7700.0
2006-03-30 13:00:00,88.12,88.12,87.78,87.81,20100.0,69.8661,69.8661,69.5966,69.6204,20100.0
2006-03-30 13:10:00,87.79,87.79,87.47,87.53,11400.0,69.6045,69.6045,69.3508,69.3984,11400.0
2006-03-30 13:20:00,87.53,87.73,87.51,87.55,6200.0,69.3984,69.5569,69.3825,69.4142,6200.0
2006-03-30 13:30:00,87.55,87.55,87.16,87.5,10100.0,69.4142,69.4142,69.105,69.3746,10100.0
2006-03-30 13:40:00,87.53,87.59,87.5,87.53,7300.0,69.3984,69.4459,69.3746,69.3984,7300.0
2006-03-30 13:50:00,87.54,87.54,87.32,87.32,13600.0,69.4063,69.4063,69.2319,69.2319,13600.0
2006-03-30 14:00:00,87.31,87.6,87.31,87.5,23000.0,69.2239,69.4539,69.2239,69.3746,23000.0
2006-03-30 14:10:00,87.5,87.72,87.5,87.7,17700.0,69.3746,69.549,69.3746,69.5331,17700.0
2006-03-30 14:20:00,87.69,87.71,87.57,87.68,11600.0,69.5252,69.5411,69.4301,69.5173,11600.0
2006-03-30 14:30:00,87.68,87.68,87.51,87.51,6700.0,69.5173,69.5173,69.3825,69.3825,6700.0
2006-03-30 14:40:00,87.49,87.65,87.4,87.65,19500.0,69.3666,69.4935,69.2953,69.4935,19500.0
2006-03-30 14:50:00,87.6,87.81,87.52,87.73,20500.0,69.4539,69.6204,69.3904,69.5569,20500.0
2006-03-30 15:00:00,87.73,87.83,87.59,87.77,20300.0,69.5569,69.6362,69.4459,69.5886,20300.0
2006-03-30 15:10:00,87.77,88.14,87.76,88.0,30900.0,69.5886,69.882,69.5807,69.771,30900.0
2006-03-30 15:20:00,87.98,88.0,87.85,87.89,26400.0,69.7551,69.771,69.6521,69.6838,26400.0
2006-03-30 15:30:00,87.88,87.9,87.85,87.9,15800.0,69.6759,69.6917,69.6521,69.6917,15800.0
2006-03-30 15:40:00,87.9,88.0,87.74,87.74,20500.0,69.6917,69.771,69.5649,69.5649,20500.0
2006-03-30 15:50:00,87.75,87.89,87.75,87.82,18400.0,69.5728,69.6838,69.5728,69.6283,18400.0
2006-03-31 09:30:00,87.55,87.59,87.25,87.33,16000.0,69.4142,69.4459,69.1764,69.2398,16000.0
2006-03-31 09:40:00,87.3,87.33,87.15,87.32,17000.0,69.216,69.2398,69.0971,69.2319,17000.0
2006-03-31 09:50:00,87.32,87.32,87.0,87.22,19900.0,69.2319,69.2319,68.9782,69.1526,19900.0
2006-03-31 10:00:00,87.21,87.36,87.21,87.36,8900.0,69.1446,69.2636,69.1446,69.2636,8900.0
2006-03-31 10:10:00,87.3,87.67,87.28,87.61,8500.0,69.216,69.5094,69.2001,69.4618,8500.0
2006-03-31 10:20:00,87.54,87.54,87.22,87.22,18500.0,69.4063,69.4063,69.1526,69.1526,18500.0
2006-03-31 10:30:00,87.22,87.28,87.2,87.27,9400.0,69.1526,69.2001,69.1367,69.1922,9400.0
2006-03-31 10:40:00,87.24,87.24,87.17,87.22,13700.0,69.1684,69.1684,69.1129,69.1526,13700.0
2006-03-31 10:50:00,87.22,87.26,86.82,86.82,16100.0,69.1526,69.1843,68.8354,68.8354,16100.0
2006-03-31 11:00:00,86.8,86.94,86.75,86.92,19100.0,68.8196,68.9306,68.7799,68.9147,19100.0
2006-03-31 11:10:00,86.92,86.94,86.73,86.75,9700.0,68.9147,68.9306,68.7641,68.7799,9700.0
2006-03-31 11:20:00,86.72,86.72,86.47,86.49,23500.0,68.7562,68.7562,68.5579,68.5738,23500.0
2006-03-31 11:30:00,86.45,86.51,86.38,86.46,13500.0,68.5421,68.5897,68.4866,68.55,13500.0
2006-03-31 11:40:00,86.46,86.5,86.46,86.46,25200.0,68.55,68.5817,68.55,68.55,25200.0
2006-03-31 11:50:00,86.46,86.46,86.32,86.4,21700.0,68.55,68.55,68.439,68.5024,21700.0
2006-03-31 12:00:00,86.35,86.45,86.34,86.39,8400.0,68.4628,68.5421,68.4549,68.4945,8400.0
2006-03-31 12:10:00,86.38,86.43,86.34,86.37,13600.0,68.4866,68.5262,68.4549,68.4787,13600.0
2006-03-31 12:20:00,86.36,86.37,86.21,86.22,30000.0,68.4707,68.4787,68.3518,68.3597,30000.0
2006-03-31 12:30:00,86.25,86.49,86.23,86.45,10100.0,68.3835,68.5738,68.3677,68.5421,10100.0
2006-03-31 12:40:00,86.45,86.61,86.45,86.56,10900.0,68.5421,68.6689,68.5421,68.6293,10900.0
2006-03-31 12:50:00,86.56,86.61,86.5,86.5,9900.0,68.6293,68.6689,68.5817,68.5817,9900.0
2006-03-31 13:00:00,86.5,86.56,86.5,86.51,16000.0,68.5817,68.6293,68.5817,68.5897,16000.0
2006-03-31 13:10:00,86.51,86.66,86.51,86.53,9900.0,68.5897,68.7086,68.5897,68.6055,9900.0
2006-03-31 13:20:00,86.52,86.56,86.5,86.55,22100.0,68.5976,68.6293,68.5817,68.6214,22100.0
2006-03-31 13:30:00,86.5,86.51,86.46,86.47,7900.0,68.5817,68.5897,68.55,68.5579,7900.0
2006-03-31 13:40:00,86.46,86.55,86.45,86.5,17200.0,68.55,68.6214,68.5421,68.5817,17200.0
2006-03-31 13:50:00,86.5,86.64,86.47,86.55,11900.0,68.5817,68.6927,68.5579,68.6214,11900.0
2006-03-31 14:00:00,86.55,86.55,86.4,86.4,5400.0,68.6214,68.6214,68.5024,68.5024,5400.0
2006-03-31 14:10:00,86.4,86.43,86.37,86.39,5300.0,68.5024,68.5262,68.4787,68.4945,5300.0
2006-03-31 14:20:00,86.4,86.43,86.25,86.26,12100.0,68.5024,68.5262,68.3835,68.3914,12100.0
2006-03-31 14:30:00,86.27,86.36,86.23,86.35,15400.0,68.3994,68.4707,68.3677,68.4628,15400.0
2006-03-31 14:40:00,86.35,86.38,86.2,86.26,31900.0,68.4628,68.4866,68.3439,68.3914,31900.0
2006-03-31 14:50:00,86.26,86.57,86.25,86.49,11000.0,68.3914,68.6372,68.3835,68.5738,11000.0
2006-03-31 15:00:00,86.48,86.58,86.47,86.53,13300.0,68.5659,68.6452,68.5579,68.6055,13300.0
2006-03-31 15:10:00,86.53,86.69,86.5,86.55,21000.0,68.6055,68.7324,68.5817,68.6214,21000.0
2006-03-31 15:20:00,86.56,86.7,86.55,86.7,15000.0,68.6293,68.7403,68.6214,68.7403,15000.0
2006-03-31 15:30:00,86.67,86.78,86.57,86.78,14600.0,68.7165,68.8037,68.6372,68.8037,14600.0
2006-03-31 15:40:00,86.77,86.78,86.57,86.57,25000.0,68.7958,68.8037,68.6372,68.6372,25000.0
2006-03-31 15:50:00,86.56,86.68,86.49,86.66,36200.0,68.6293,68.7244,68.5738,68.7086,36200.0
2006-04-03 09:30:00,87.45,87.45,86.89,86.95,23900.0,69.3349,69.3349,68.8909,68.9385,23900.0
2006-04-03 09:40:00,86.95,86.98,86.75,86.97,15400.0,68.9385,68.9623,68.7799,68.9544,15400.0
2006-04-03 09:50:00,86.97,87.41,86.92,87.41,15400.0,68.9544,69.3032,68.9147,69.3032,15400.0
2006-04-03 10:00:00,87.41,87.48,87.13,87.33,22100.0,69.3032,69.3587,69.0812,69.2398,22100.0
2006-04-03 10:10:00,87.32,87.43,87.03,87.42,9800.0,69.2319,69.3191,69.0019,69.3111,9800.0
2006-04-03 10:20:00,87.42,87.6,87.3,87.3,43500.0,69.3111,69.4539,69.216,69.216,43500.0
2006-04-03 10:30:00,87.29,87.64,87.29,87.59,26700.0,69.2081,69.4856,69.2081,69.4459,26700.0
2006-04-03 10:40:00,87.59,87.88,87.59,87.77,23500.0,69.4459,69.6759,69.4459,69.5886,23500.0
2006-04-03 10:50:00,87.77,87.77,87.59,87.62,12100.0,69.5886,69.5886,69.4459,69.4697,12100.0
2006-04-03 11:00:00,87.62,87.88,87.6,87.85,13300.0,69.4697,69.6759,69.4539,69.6521,13300.0
2006-04-03 11:10:00,87.85,88.06,87.77,88.06,15600.0,69.6521,69.8186,69.5886,69.8186,15600.0
2006-04-03 11:20:00,88.06,88.14,87.89,88.1,19700.0,69.8186,69.882,69.6838,69.8503,19700.0
2006-04-03 11:30:00,88.07,88.7,88.06,88.7,30900.0,69.8265,70.326,69.8186,70.326,30900.0
2006-04-03 11:40:00,88.7,88.7,88.52,88.53,11000.0,70.326,70.326,70.1833,70.1912,11000.0
2006-04-03 11:50:00,88.55,88.75,88.55,88.62,17200.0,70.2071,70.3656,70.2071,70.2626,17200.0
2006-04-03 12:00:00,88.67,88.76,88.67,88.72,17600.0,70.3022,70.3736,70.3022,70.3419,17600.0
2006-04-03 12:10:00,88.72,88.98,88.72,88.91,27600.0,70.3419,70.548,70.3419,70.4925,27600.0
2006-04-03 12:20:00,88.91,89.1,88.91,89.03,22000.0,70.4925,70.6431,70.4925,70.5876,22000.0
2006-04-03 12:30:00,89.03,89.21,89.03,89.18,32700.0,70.5876,70.7304,70.5876,70.7066,32700.0
2006-04-03 12:40:00,89.19,89.19,89.01,89.13,30800.0,70.7145,70.7145,70.5718,70.6669,30800.0
2006-04-03 12:50:00,89.15,89.32,89.14,89.3,20700.0,70.6828,70.8176,70.6749,70.8017,20700.0
2006-04-03 13:00:00,89.29,89.39,89.21,89.39,38900.0,70.7938,70.8731,70.7304,70.8731,38900.0
2006-04-03 13:10:00,89.38,89.57,89.37,89.54,24300.0,70.8651,71.0158,70.8572,70.992,24300.0
2006-04-03 13:20:00,89.54,89.75,89.52,89.74,17900.0,70.992,71.1585,70.9761,71.1506,17900.0
2006-04-03 13:30:00,89.74,89.74,89.56,89.7,20400.0,71.1506,71.1506,71.0079,71.1189,20400.0
2006-04-03 13:40:00,89.71,89.93,89.68,89.74,24800.0,71.1268,71.3012,71.103,71.1506,24800.0
2006-04-03 13:50:00,89.72,89.89,89.71,89.76,17800.0,71.1347,71.2695,71.1268,71.1664,17800.0
2006-04-03 14:00:00,89.72,89.77,89.65,89.69,17200.0,71.1347,71.1744,71.0792,71.1109,17200.0
2006-04-03 14:10:00,89.69,89.7,89.41,89.41,14800.0,71.1109,71.1189,70.8889,70.8889,14800.0
2006-04-03 14:20:00,89.42,89.65,89.39,89.6,18100.0,70.8969,71.0792,70.8731,71.0396,18100.0
2006-04-03 14:30:00,89.59,89.82,89.59,89.6,18700.0,71.0316,71.214,71.0316,71.0396,18700.0
2006-04-03 14:40:00,89.59,89.8,89.59,89.68,15700.0,71.0316,71.1981,71.0316,71.103,15700.0
2006-04-03 14:50:00,89.68,89.68,89.56,89.62,14700.0,71.103,71.103,71.0079,71.0554,14700.0
2006-04-03 15:00:00,89.64,89.71,89.46,89.65,17200.0,71.0713,71.1268,70.9286,71.0792,17200.0
2006-04-03 15:10:00,89.65,89.71,89.55,89.71,15000.0,71.0792,71.1268,70.9999,71.1268,15000.0
2006-04-03 15:20:00,89.71,89.71,89.55,89.57,14800.0,71.1268,71.1268,70.9999,71.0158,14800.0
2006-04-03 15:30:00,89.57,89.57,89.16,89.28,41700.0,71.0158,71.0158,70.6907,70.7859,41700.0
2006-04-03 15:40:00,89.2,89.27,88.93,88.99,31400.0,70.7224,70.7779,70.5084,70.5559,31400.0
2006-04-03 15:50:00,88.99,89.0,88.87,89.0,35100.0,70.5559,70.5639,70.4608,70.5639,35100.0
2006-04-04 09:30:00,88.88,89.15,88.88,89.15,9000.0,70.4687,70.6828,70.4687,70.6828,9000.0
2006-04-04 09:40:00,89.15,89.22,88.91,89.0,16800.0,70.6828,70.7383,70.4925,70.5639,16800.0
2006-04-04 09:50:00,89.0,89.61,88.99,89.52,10600.0,70.5639,71.0475,70.5559,70.9761,10600.0
2006-04-04 10:00:00,89.64,90.0,89.52,89.83,19700.0,71.0713,71.3567,70.9761,71.2219,19700.0
2006-04-04 10:10:00,89.84,89.84,89.42,89.81,16600.0,71.2299,71.2299,70.8969,71.2061,16600.0
2006-04-04 10:20:00,89.91,89.99,89.54,89.79,29600.0,71.2854,71.3488,70.992,71.1902,29600.0
2006-04-04 10:30:00,89.75,89.84,89.48,89.48,13500.0,71.1585,71.2299,70.9444,70.9444,13500.0
2006-04-04 10:40:00,89.45,89.59,89.24,89.58,24800.0,70.9206,71.0316,70.7541,71.0237,24800.0
2006-04-04 10:50:00,89.53,89.53,89.35,89.35,11300.0,70.9841,70.9841,70.8414,70.8414,11300.0
2006-04-04 11:00:00,89.35,89.35,88.95,89.1,12300.0,70.8414,70.8414,70.5242,70.6431,12300.0
2006-04-04 11:10:00,89.13,89.3,89.08,89.24,6700.0,70.6669,70.8017,70.6273,70.7541,6700.0
2006-04-04 11:20:00,89.24,89.35,89.2,89.35,5500.0,70.7541,70.8414,70.7224,70.8414,5500.0
2006-04-04 11:30:00,89.35,89.37,89.25,89.32,5500.0,70.8414,70.8572,70.7621,70.8176,5500.0
2006-04-04 11:40:00,89.33,89.52,89.32,89.52,3400.0,70.8255,70.9761,70.8176,70.9761,3400.0
2006-04-04 11:50:00,89.51,89.51,89.29,89.32,9200.0,70.9682,70.9682,70.7938,70.8176,9200.0
2006-04-04 12:00:00,89.3,89.64,89.25,89.64,7900.0,70.8017,71.0713,70.7621,71.0713,7900.0
2006-04-04 12:10:00,89.57,89.6,89.48,89.53,14500.0,71.0158,71.0396,70.9444,70.9841,14500.0
2006-04-04 12:20:00,89.51,89.52,89.45,89.49,4400.0,70.9682,70.9761,70.9206,70.9524,4400.0
2006-04-04 12:30:00,89.48,89.49,89.25,89.26,6600.0,70.9444,70.9524,70.7621,70.77,6600.0
2006-04-04 12:40:00,89.25,89.25,89.2,89.2,5200.0,70.7621,70.7621,70.7224,70.7224,5200.0
2006-04-04 12:50:00,89.2,89.32,89.2,89.3,8600.0,70.7224,70.8176,70.7224,70.8017,8600.0
2006-04-04 13:00:00,89.32,89.41,89.3,89.36,8300.0,70.8176,70.8889,70.8017,70.8493,8300.0
2006-04-04 13:10:00,89.38,89.39,89.25,89.32,9400.0,70.8651,70.8731,70.7621,70.8176,9400.0
2006-04-04 13:20:00,89.33,89.41,89.26,89.36,18100.0,70.8255,70.8889,70.77,70.8493,18100.0
2006-04-04 13:30:00,89.35,89.45,89.35,89.4,5200.0,70.8414,70.9206,70.8414,70.881,5200.0
2006-04-04 13:40:00,89.4,89.46,89.38,89.45,6000.0,70.881,70.9286,70.8651,70.9206,6000.0
2006-04-04 13:50:00,89.46,89.7,89.44,89.68,10800.0,70.9286,71.1189,70.9127,71.103,10800.0
2006-04-04 14:00:00,89.68,89.69,89.59,89.59,13700.0,71.103,71.1109,71.0316,71.0316,13700.0
2006-04-04 14:10:00,89.58,89.85,89.51,89.83,21700.0,71.0237,71.2378,70.9682,71.2219,21700.0
2006-04-04 14:20:00,89.85,90.05,89.85,89.98,30200.0,71.2378,71.3963,71.2378,71.3409,30200.0
2006-04-04 14:30:00,89.99,90.06,89.84,89.86,25600.0,71.3488,71.4043,71.2299,71.2457,25600.0
2006-04-04 14:40:00,89.86,90.0,89.84,90.0,18800.0,71.2457,71.3567,71.2299,71.3567,18800.0
2006-04-04 14:50:00,90.0,90.37,90.0,90.13,29800.0,71.3567,71.6501,71.3567,71.4598,29800.0
2006-04-04 15:00:00,90.13,90.19,90.05,90.11,17400.0,71.4598,71.5073,71.3963,71.4439,17400.0
2006-04-04 15:10:00,90.11,90.35,90.09,90.2,33600.0,71.4439,71.6342,71.4281,71.5153,33600.0
2006-04-04 15:20:00,90.17,90.4,90.17,90.28,21500.0,71.4915,71.6738,71.4915,71.5787,21500.0
2006-04-04 15:30:00,90.21,90.3,90.12,90.25,16300.0,71.5232,71.5946,71.4518,71.5549,16300.0
2006-04-04 15:40:00,90.26,90.5,90.25,90.26,27200.0,71.5628,71.7531,71.5549,71.5628,27200.0
2006-04-04 15:50:00,90.26,90.38,90.26,90.3,28200.0,71.5628,71.658,71.5628,71.5946,28200.0
2006-04-05 09:30:00,90.67,91.06,90.41,91.03,19600.0,71.8879,72.1971,71.6818,72.1733,19600.0
2006-04-05 09:40:00,91.08,91.23,90.9,90.96,30700.0,72.213,72.3319,72.0703,72.1178,30700.0
2006-04-05 09:50:00,90.97,91.51,90.97,91.45,20000.0,72.1258,72.5539,72.1258,72.5063,20000.0
2006-04-05 10:00:00,91.45,91.91,91.45,91.8,25900.0,72.5063,72.8711,72.5063,72.7838,25900.0
2006-04-05 10:10:00,91.79,91.94,91.45,91.72,29000.0,72.7759,72.8948,72.5063,72.7204,29000.0
2006-04-05 10:20:00,91.72,91.87,91.6,91.71,22800.0,72.7204,72.8393,72.6253,72.7125,22800.0
2006-04-05 10:30:00,91.65,91.65,90.88,91.09,34800.0,72.6649,72.6649,72.0544,72.2209,34800.0
2006-04-05 10:40:00,91.04,91.63,91.04,91.47,63900.0,72.1813,72.6491,72.1813,72.5222,63900.0
2006-04-05 10:50:00,91.47,91.62,91.13,91.13,27100.0,72.5222,72.6411,72.2526,72.2526,27100.0
2006-04-05 11:00:00,91.14,91.3,91.14,91.27,30400.0,72.2606,72.3874,72.2606,72.3636,30400.0
2006-04-05 11:10:00,91.27,91.29,90.87,91.17,58500.0,72.3636,72.3795,72.0465,72.2843,58500.0
2006-04-05 11:20:00,91.17,91.24,91.05,91.11,26100.0,72.2843,72.3398,72.1892,72.2368,26100.0
2006-04-05 11:30:00,91.14,91.2,91.02,91.15,37300.0,72.2606,72.3081,72.1654,72.2685,37300.0
2006-04-05 11:40:00,91.15,91.32,91.09,91.32,15700.0,72.2685,72.4033,72.2209,72.4033,15700.0
2006-04-05 11:50:00,91.25,91.57,91.25,91.51,8100.0,72.3478,72.6015,72.3478,72.5539,8100.0
2006-04-05 12:00:00,91.52,91.65,91.44,91.65,8300.0,72.5618,72.6649,72.4984,72.6649,8300.0
2006-04-05 12:10:00,91.61,91.93,91.61,91.93,10900.0,72.6332,72.8869,72.6332,72.8869,10900.0
2006-04-05 12:20:00,91.97,92.02,91.75,91.98,24200.0,72.9186,72.9583,72.7442,72.9266,24200.0
2006-04-05 12:30:00,91.98,92.02,91.81,91.81,19800.0,72.9266,72.9583,72.7918,72.7918,19800.0
2006-04-05 12:40:00,91.82,92.19,91.82,92.19,22700.0,72.7997,73.0931,72.7997,73.0931,22700.0
2006-04-05 12:50:00,92.15,92.39,92.1,92.36,16500.0,73.0613,73.2516,73.0217,73.2278,16500.0
2006-04-05 13:00:00,92.38,92.53,92.22,92.35,21900.0,73.2437,73.3626,73.1168,73.2199,21900.0
2006-04-05 13:10:00,92.33,92.58,92.33,92.51,13900.0,73.2041,73.4023,73.2041,73.3468,13900.0
2006-04-05 13:20:00,92.5,92.58,92.5,92.57,17200.0,73.3388,73.4023,73.3388,73.3943,17200.0
2006-04-05 13:30:00,92.55,92.84,92.48,92.68,52500.0,73.3785,73.6084,73.323,73.4816,52500.0
2006-04-05 13:40:00,92.65,92.91,92.59,92.82,30600.0,73.4578,73.6639,73.4102,73.5926,30600.0
2006-04-05 13:50:00,92.83,93.06,92.82,92.95,25400.0,73.6005,73.7828,73.5926,73.6956,25400.0
2006-04-05 14:00:00,92.95,93.14,92.92,93.13,21600.0,73.6956,73.8463,73.6718,73.8383,21600.0
2006-04-05 14:10:00,93.13,93.14,92.87,93.03,14800.0,73.8383,73.8463,73.6322,73.759,14800.0
2006-04-05 14:20:00,93.07,93.07,92.73,92.99,17300.0,73.7908,73.7908,73.5212,73.7273,17300.0
2006-04-05 14:30:00,92.99,93.04,92.68,92.97,21600.0,73.7273,73.767,73.4816,73.7115,21600.0
2006-04-05 14:40:00,93.02,93.09,93.01,93.04,8200.0,73.7511,73.8066,73.7432,73.767,8200.0
2006-04-05 14:50:00,93.03,93.03,92.82,92.96,18600.0,73.759,73.759,73.5926,73.7036,18600.0
2006-04-05 15:00:00,92.96,93.08,92.85,93.02,20700.0,73.7036,73.7987,73.6163,73.7511,20700.0
2006-04-05 15:10:00,93.02,93.21,93.0,93.21,27300.0,73.7511,73.9018,73.7353,73.9018,27300.0
2006-04-05 15:20:00,93.2,93.34,93.03,93.06,19500.0,73.8938,74.0048,73.759,73.7828,19500.0
2006-04-05 15:30:00,93.08,93.08,92.88,92.91,26500.0,73.7987,73.7987,73.6401,73.6639,26500.0
2006-04-05 15:40:00,92.9,93.24,92.9,93.2,45600.0,73.656,73.9255,73.656,73.8938,45600.0
2006-04-05 15:50:00,93.17,93.26,93.17,93.24,49200.0,73.87,73.9414,73.87,73.9255,49200.0
2006-04-06 09:30:00,91.5,92.39,91.4,92.16,43200.0,72.546,73.2516,72.4667,73.0693,43200.0
2006-04-06 09:40:00,92.07,92.15,92.02,92.06,16800.0,72.9979,73.0613,72.9583,72.99,16800.0
2006-04-06 09:50:00,92.03,92.17,92.01,92.17,26700.0,72.9662,73.0772,72.9503,73.0772,26700.0
2006-04-06 10:00:00,92.18,92.21,91.89,92.08,24900.0,73.0851,73.1089,72.8552,73.0058,24900.0
2006-04-06 10:10:00,92.05,92.14,92.03,92.09,23500.0,72.9821,73.0534,72.9662,73.0138,23500.0
2006-04-06 10:20:00,92.06,92.06,91.84,91.84,17000.0,72.99,72.99,72.8156,72.8156,17000.0
2006-04-06 10:30:00,91.8,91.87,91.7,91.87,19300.0,72.7838,72.8393,72.7046,72.8393,19300.0
2006-04-06 10:40:00,91.83,92.0,91.83,91.99,12400.0,72.8076,72.9424,72.8076,72.9345,12400.0
2006-04-06 10:50:00,91.96,92.0,91.91,91.91,8200.0,72.9107,72.9424,72.8711,72.8711,8200.0
2006-04-06 11:00:00,91.91,91.93,91.89,91.9,15800.0,72.8711,72.8869,72.8552,72.8631,15800.0
2006-04-06 11:10:00,91.89,91.94,91.75,91.78,17600.0,72.8552,72.8948,72.7442,72.768,17600.0
2006-04-06 11:20:00,91.8,91.8,91.7,91.76,15300.0,72.7838,72.7838,72.7046,72.7521,15300.0
2006-04-06 11:30:00,91.77,91.78,91.57,91.6,6600.0,72.7601,72.768,72.6015,72.6253,6600.0
2006-04-06 11:40:00,91.62,91.8,91.62,91.7,10900.0,72.6411,72.7838,72.6411,72.7046,10900.0
2006-04-06 11:50:00,91.68,91.74,91.58,91.66,16900.0,72.6887,72.7363,72.6094,72.6728,16900.0
2006-04-06 12:00:00,91.64,91.64,91.2,91.2,18300.0,72.657,72.657,72.3081,72.3081,18300.0
2006-04-06 12:10:00,91.2,91.3,91.19,91.26,12200.0,72.3081,72.3874,72.3002,72.3557,12200.0
2006-04-06 12:20:00,91.26,91.3,91.15,91.18,25700.0,72.3557,72.3874,72.2685,72.2923,25700.0
2006-04-06 12:30:00,91.2,91.39,91.2,91.33,9000.0,72.3081,72.4588,72.3081,72.4112,9000.0
2006-04-06 12:40:00,91.29,91.46,91.25,91.44,7800.0,72.3795,72.5143,72.3478,72.4984,7800.0
2006-04-06 12:50:00,91.46,91.56,91.42,91.54,10800.0,72.5143,72.5936,72.4826,72.5777,10800.0
2006-04-06 13:00:00,91.54,91.63,91.42,91.59,9100.0,72.5777,72.6491,72.4826,72.6173,9100.0
2006-04-06 13:10:00,91.6,91.77,91.6,91.69,6900.0,72.6253,72.7601,72.6253,72.6966,6900.0
2006-04-06 13:20:00,91.71,91.92,91.71,91.9,6600.0,72.7125,72.879,72.7125,72.8631,6600.0
2006-04-06 13:30:00,91.91,92.08,91.91,92.06,12500.0,72.8711,73.0058,72.8711,72.99,12500.0
2006-04-06 13:40:00,92.06,92.19,92.03,92.18,10100.0,72.99,73.0931,72.9662,73.0851,10100.0
2006-04-06 13:50:00,92.19,92.29,92.09,92.29,12200.0,73.0931,73.1723,73.0138,73.1723,12200.0
2006-04-06 14:00:00,92.31,92.31,92.27,92.27,9500.0,73.1882,73.1882,73.1565,73.1565,9500.0
2006-04-06 14:10:00,92.28,92.46,92.27,92.32,19500.0,73.1644,73.3071,73.1565,73.1961,19500.0
2006-04-06 14:20:00,92.31,92.36,92.27,92.3,12400.0,73.1882,73.2278,73.1565,73.1803,12400.0
2006-04-06 14:30:00,92.29,92.3,92.12,92.17,8900.0,73.1723,73.1803,73.0376,73.0772,8900.0
2006-04-06 14:40:00,92.18,92.32,92.14,92.14,12700.0,73.0851,73.1961,73.0534,73.0534,12700.0
2006-04-06 14:50:00,92.08,92.15,92.0,92.01,8400.0,73.0058,73.0613,72.9424,72.9503,8400.0
2006-04-06 15:00:00,92.02,92.04,91.99,92.0,12000.0,72.9583,72.9741,72.9345,72.9424,12000.0
2006-04-06 15:10:00,92.0,92.05,91.98,92.03,13800.0,72.9424,72.9821,72.9266,72.9662,13800.0
2006-04-06 15:20:00,92.03,92.06,91.96,91.96,9300.0,72.9662,72.99,72.9107,72.9107,9300.0
2006-04-06 15:30:00,91.96,91.98,91.81,91.81,21400.0,72.9107,72.9266,72.7918,72.7918,21400.0
2006-04-06 15:40:00,91.8,91.88,91.78,91.88,25500.0,72.7838,72.8473,72.768,72.8473,25500.0
2006-04-06 15:50:00,91.87,92.11,91.87,92.01,28800.0,72.8393,73.0296,72.8393,72.9503,28800.0
2006-04-07 09:30:00,91.92,92.04,91.86,91.96,15200.0,72.879,72.9741,72.8314,72.9107,15200.0
2006-04-07 09:40:00,91.98,91.98,91.55,91.69,34200.0,72.9266,72.9266,72.5856,72.6966,34200.0
2006-04-07 09:50:00,91.69,91.84,91.61,91.61,12900.0,72.6966,72.8156,72.6332,72.6332,12900.0
2006-04-07 10:00:00,91.62,91.66,91.53,91.6,14400.0,72.6411,72.6728,72.5698,72.6253,14400.0
2006-04-07 10:10:00,91.6,91.63,91.35,91.35,22800.0,72.6253,72.6491,72.4271,72.4271,22800.0
2006-04-07 10:20:00,91.35,91.38,90.96,91.06,27700.0,72.4271,72.4508,72.1178,72.1971,27700.0
2006-04-07 10:30:00,91.07,91.08,90.82,90.84,24700.0,72.2051,72.213,72.0068,72.0227,24700.0
2006-04-07 10:40:00,90.81,90.89,90.62,90.67,17000.0,71.9989,72.0623,71.8483,71.8879,17000.0
2006-04-07 10:50:00,90.68,90.85,90.5,90.56,14300.0,71.8958,72.0306,71.7531,71.8007,14300.0
2006-04-07 11:00:00,90.55,90.56,90.24,90.24,34100.0,71.7928,71.8007,71.547,71.547,34100.0
2006-04-07 11:10:00,90.19,90.19,89.9,90.18,31000.0,71.5073,71.5073,71.2774,71.4994,31000.0
2006-04-07 11:20:00,90.15,90.15,89.72,89.79,14800.0,71.4756,71.4756,71.1347,71.1902,14800.0
2006-04-07 11:30:00,89.79,89.94,89.4,89.48,56000.0,71.1902,71.3091,70.881,70.9444,56000.0
2006-04-07 11:40:00,89.49,89.58,88.89,88.9,32000.0,70.9524,71.0237,70.4766,70.4846,32000.0
2006-04-07 11:50:00,88.9,89.21,88.9,89.16,40800.0,70.4846,70.7304,70.4846,70.6907,40800.0
2006-04-07 12:00:00,89.15,89.15,88.85,88.93,39300.0,70.6828,70.6828,70.4449,70.5084,39300.0
2006-04-07 12:10:00,88.93,88.93,88.79,88.89,20800.0,70.5084,70.5084,70.3974,70.4766,20800.0
2006-04-07 12:20:00,88.9,88.92,88.82,88.89,18800.0,70.4846,70.5004,70.4211,70.4766,18800.0
2006-04-07 12:30:00,88.85,89.32,88.85,89.11,25200.0,70.4449,70.8176,70.4449,70.6511,25200.0
2006-04-07 12:40:00,89.14,89.21,89.07,89.19,15300.0,70.6749,70.7304,70.6194,70.7145,15300.0
2006-04-07 12:50:00,89.18,89.18,89.0,89.08,14100.0,70.7066,70.7066,70.5639,70.6273,14100.0
2006-04-07 13:00:00,89.08,89.17,88.9,89.13,23700.0,70.6273,70.6986,70.4846,70.6669,23700.0
2006-04-07 13:10:00,89.13,89.15,89.01,89.1,13000.0,70.6669,70.6828,70.5718,70.6431,13000.0
2006-04-07 13:20:00,89.1,89.11,89.0,89.05,11600.0,70.6431,70.6511,70.5639,70.6035,11600.0
2006-04-07 13:30:00,89.1,89.13,88.94,88.96,29600.0,70.6431,70.6669,70.5163,70.5321,29600.0
2006-04-07 13:40:00,88.96,89.03,88.9,89.0,16600.0,70.5321,70.5876,70.4846,70.5639,16600.0
2006-04-07 13:50:00,89.01,89.16,88.94,89.03,13900.0,70.5718,70.6907,70.5163,70.5876,13900.0
2006-04-07 14:00:00,89.01,89.45,88.99,89.4,19700.0,70.5718,70.9206,70.5559,70.881,19700.0
2006-04-07 14:10:00,89.45,89.58,89.19,89.19,22100.0,70.9206,71.0237,70.7145,70.7145,22100.0
2006-04-07 14:20:00,89.3,89.43,89.26,89.29,16500.0,70.8017,70.9048,70.77,70.7938,16500.0
2006-04-07 14:30:00,89.26,89.42,89.06,89.2,25600.0,70.77,70.8969,70.6114,70.7224,25600.0
2006-04-07 14:40:00,89.18,89.35,89.11,89.15,22400.0,70.7066,70.8414,70.6511,70.6828,22400.0
2006-04-07 14:50:00,89.19,89.21,89.03,89.04,13000.0,70.7145,70.7304,70.5876,70.5956,13000.0
2006-04-07 15:00:00,89.06,89.11,88.91,89.11,18600.0,70.6114,70.6511,70.4925,70.6511,18600.0
2006-04-07 15:10:00,89.1,89.15,88.9,88.9,21100.0,70.6431,70.6828,70.4846,70.4846,21100.0
2006-04-07 15:20:00,88.9,88.94,88.69,88.74,38100.0,70.4846,70.5163,70.3181,70.3577,38100.0
2006-04-07 15:30:00,88.73,88.88,88.69,88.83,38300.0,70.3498,70.4687,70.3181,70.4291,38300.0
2006-04-07 15:40:00,88.85,88.88,88.68,88.88,40700.0,70.4449,70.4687,70.3101,70.4687,40700.0
2006-04-07 15:50:00,88.86,89.02,88.86,88.95,37000.0,70.4529,70.5797,70.4529,70.5242,37000.0
2006-04-10 09:30:00,88.95,89.01,88.59,88.85,11400.0,70.5242,70.5718,70.2388,70.4449,11400.0
2006-04-10 09:40:00,88.88,88.95,88.62,88.62,9200.0,70.4687,70.5242,70.2626,70.2626,9200.0
2006-04-10 09:50:00,88.61,88.7,88.27,88.27,5500.0,70.2546,70.326,69.9851,69.9851,5500.0
2006-04-10 10:00:00,88.31,88.79,88.31,88.75,6800.0,70.0168,70.3974,70.0168,70.3656,6800.0
2006-04-10 10:10:00,88.77,88.95,88.76,88.76,54500.0,70.3815,70.5242,70.3736,70.3736,54500.0
2006-04-10 10:20:00,88.77,88.8,88.65,88.65,25700.0,70.3815,70.4053,70.2864,70.2864,25700.0
2006-04-10 10:30:00,88.63,88.63,88.47,88.57,23400.0,70.2705,70.2705,70.1436,70.2229,23400.0
2006-04-10 10:40:00,88.55,88.55,88.46,88.54,5700.0,70.2071,70.2071,70.1357,70.1991,5700.0
2006-04-10 10:50:00,88.54,88.75,88.54,88.61,12800.0,70.1991,70.3656,70.1991,70.2546,12800.0
2006-04-10 11:00:00,88.58,88.88,88.53,88.8,18100.0,70.2309,70.4687,70.1912,70.4053,18100.0
2006-04-10 11:10:00,88.77,88.8,88.69,88.8,11900.0,70.3815,70.4053,70.3181,70.4053,11900.0
2006-04-10 11:20:00,88.8,88.83,88.78,88.78,17000.0,70.4053,70.4291,70.3894,70.3894,17000.0
2006-04-10 11:30:00,88.79,88.82,88.63,88.67,42500.0,70.3974,70.4211,70.2705,70.3022,42500.0
2006-04-10 11:40:00,88.67,88.83,88.67,88.71,57800.0,70.3022,70.4291,70.3022,70.3339,57800.0
2006-04-10 11:50:00,88.71,88.93,88.71,88.92,22100.0,70.3339,70.5084,70.3339,70.5004,22100.0
2006-04-10 12:00:00,88.9,88.93,88.82,88.83,16500.0,70.4846,70.5084,70.4211,70.4291,16500.0
2006-04-10 12:10:00,88.83,89.01,88.8,89.0,31900.0,70.4291,70.5718,70.4053,70.5639,31900.0
2006-04-10 12:20:00,88.97,89.45,88.96,89.45,22700.0,70.5401,70.9206,70.5321,70.9206,22700.0
2006-04-10 12:30:00,89.45,89.87,89.45,89.86,42400.0,70.9206,71.2536,70.9206,71.2457,42400.0
2006-04-10 12:40:00,89.86,89.88,89.75,89.83,24000.0,71.2457,71.2616,71.1585,71.2219,24000.0
2006-04-10 12:50:00,89.82,89.82,89.61,89.65,17000.0,71.214,71.214,71.0475,71.0792,17000.0
2006-04-10 13:00:00,89.65,89.65,89.5,89.58,17200.0,71.0792,71.0792,70.9603,71.0237,17200.0
2006-04-10 13:10:00,89.55,89.59,89.41,89.58,12300.0,70.9999,71.0316,70.8889,71.0237,12300.0
2006-04-10 13:20:00,89.58,89.73,89.55,89.64,10300.0,71.0237,71.1426,70.9999,71.0713,10300.0
2006-04-10 13:30:00,89.63,89.63,89.49,89.52,10000.0,71.0634,71.0634,70.9524,70.9761,10000.0
2006-04-10 13:40:00,89.51,89.63,89.43,89.63,19000.0,70.9682,71.0634,70.9048,71.0634,19000.0
2006-04-10 13:50:00,89.65,89.71,89.63,89.65,15200.0,71.0792,71.1268,71.0634,71.0792,15200.0
2006-04-10 14:00:00,89.64,89.64,89.57,89.57,8300.0,71.0713,71.0713,71.0158,71.0158,8300.0
2006-04-10 14:10:00,89.58,89.76,89.58,89.7,16700.0,71.0237,71.1664,71.0237,71.1189,16700.0
2006-04-10 14:20:00,89.7,89.71,89.64,89.64,13400.0,71.1189,71.1268,71.0713,71.0713,13400.0
2006-04-10 14:30:00,89.64,89.75,89.64,89.67,40800.0,71.0713,71.1585,71.0713,71.0951,40800.0
2006-04-10 14:40:00,89.67,89.87,89.64,89.81,19900.0,71.0951,71.2536,71.0713,71.2061,19900.0
2006-04-10 14:50:00,89.8,89.8,89.58,89.61,19400.0,71.1981,71.1981,71.0237,71.0475,19400.0
2006-04-10 15:00:00,89.61,89.66,89.55,89.57,19100.0,71.0475,71.0871,70.9999,71.0158,19100.0
2006-04-10 15:10:00,89.57,89.57,89.5,89.54,14600.0,71.0158,71.0158,70.9603,70.992,14600.0
2006-04-10 15:20:00,89.56,89.64,89.56,89.62,10200.0,71.0079,71.0713,71.0079,71.0554,10200.0
2006-04-10 15:30:00,89.6,89.64,89.57,89.6,18300.0,71.0396,71.0713,71.0158,71.0396,18300.0
2006-04-10 15:40:00,89.6,89.68,89.55,89.67,24700.0,71.0396,71.103,70.9999,71.0951,24700.0
2006-04-10 15:50:00,89.68,89.7,89.66,89.67,27900.0,71.103,71.1189,71.0871,71.0951,27900.0
2006-04-11 09:30:00,89.68,89.74,89.26,89.28,12100.0,71.103,71.1506,70.77,70.7859,12100.0
2006-04-11 09:40:00,89.25,89.35,88.5,88.54,13400.0,70.7621,70.8414,70.1674,70.1991,13400.0
2006-04-11 09:50:00,88.6,88.9,88.6,88.73,8800.0,70.2467,70.4846,70.2467,70.3498,8800.0
2006-04-11 10:00:00,88.6,88.66,88.57,88.64,18900.0,70.2467,70.2943,70.2229,70.2784,18900.0
2006-04-11 10:10:00,88.65,88.65,88.06,88.06,19500.0,70.2864,70.2864,69.8186,69.8186,19500.0
2006-04-11 10:20:00,88.12,88.12,87.76,87.98,18900.0,69.8661,69.8661,69.5807,69.7551,18900.0
2006-04-11 10:30:00,87.92,87.92,87.7,87.8,19200.0,69.7076,69.7076,69.5331,69.6124,19200.0
2006-04-11 10:40:00,87.81,87.81,87.46,87.46,16400.0,69.6204,69.6204,69.3429,69.3429,16400.0
2006-04-11 10:50:00,87.46,88.15,87.46,88.14,16900.0,69.3429,69.8899,69.3429,69.882,16900.0
2006-04-11 11:00:00,88.13,88.13,87.8,87.83,8800.0,69.8741,69.8741,69.6124,69.6362,8800.0
2006-04-11 11:10:00,87.83,87.88,87.8,87.86,3400.0,69.6362,69.6759,69.6124,69.66,3400.0
2006-04-11 11:20:00,87.86,87.98,87.82,87.85,7700.0,69.66,69.7551,69.6283,69.6521,7700.0
2006-04-11 11:30:00,87.84,87.88,87.8,87.88,2100.0,69.6441,69.6759,69.6124,69.6759,2100.0
2006-04-11 11:40:00,87.88,87.97,87.82,87.82,6500.0,69.6759,69.7472,69.6283,69.6283,6500.0
2006-04-11 11:50:00,87.8,87.81,87.66,87.66,5300.0,69.6124,69.6204,69.5014,69.5014,5300.0
2006-04-11 12:00:00,87.65,87.66,87.45,87.63,8400.0,69.4935,69.5014,69.3349,69.4776,8400.0
2006-04-11 12:10:00,87.61,87.8,87.61,87.69,9500.0,69.4618,69.6124,69.4618,69.5252,9500.0
2006-04-11 12:20:00,87.7,87.71,87.51,87.53,16600.0,69.5331,69.5411,69.3825,69.3984,16600.0
2006-04-11 12:30:00,87.52,87.59,87.48,87.56,5500.0,69.3904,69.4459,69.3587,69.4221,5500.0
2006-04-11 12:40:00,87.57,87.7,87.51,87.64,11300.0,69.4301,69.5331,69.3825,69.4856,11300.0
2006-04-11 12:50:00,87.62,87.69,87.57,87.57,7100.0,69.4697,69.5252,69.4301,69.4301,7100.0
2006-04-11 13:00:00,87.52,87.66,87.45,87.63,14500.0,69.3904,69.5014,69.3349,69.4776,14500.0
2006-04-11 13:10:00,87.67,87.67,87.45,87.45,8000.0,69.5094,69.5094,69.3349,69.3349,8000.0
2006-04-11 13:20:00,87.46,87.61,87.45,87.46,5500.0,69.3429,69.4618,69.3349,69.3429,5500.0
2006-04-11 13:30:00,87.47,87.49,87.24,87.25,12200.0,69.3508,69.3666,69.1684,69.1764,12200.0
2006-04-11 13:40:00,87.25,87.44,87.25,87.33,6900.0,69.1764,69.327,69.1764,69.2398,6900.0
2006-04-11 13:50:00,87.29,87.29,87.18,87.2,4200.0,69.2081,69.2081,69.1209,69.1367,4200.0
2006-04-11 14:00:00,87.19,87.55,87.19,87.55,6400.0,69.1288,69.4142,69.1288,69.4142,6400.0
2006-04-11 14:10:00,87.56,87.56,87.29,87.39,11100.0,69.4221,69.4221,69.2081,69.2874,11100.0
2006-04-11 14:20:00,87.42,87.42,87.16,87.37,8600.0,69.3111,69.3111,69.105,69.2715,8600.0
2006-04-11 14:30:00,87.37,87.53,87.36,87.51,8500.0,69.2715,69.3984,69.2636,69.3825,8500.0
2006-04-11 14:40:00,87.52,87.65,87.28,87.38,9400.0,69.3904,69.4935,69.2001,69.2794,9400.0
2006-04-11 14:50:00,87.38,87.5,87.36,87.48,7000.0,69.2794,69.3746,69.2636,69.3587,7000.0
2006-04-11 15:00:00,87.47,87.48,87.31,87.39,18500.0,69.3508,69.3587,69.2239,69.2874,18500.0
2006-04-11 15:10:00,87.39,87.39,87.15,87.15,17500.0,69.2874,69.2874,69.0971,69.0971,17500.0
2006-04-11 15:20:00,87.14,87.24,87.03,87.13,17100.0,69.0891,69.1684,69.0019,69.0812,17100.0
2006-04-11 15:30:00,87.14,87.17,87.05,87.17,19000.0,69.0891,69.1129,69.0178,69.1129,19000.0
2006-04-11 15:40:00,87.17,87.4,87.17,87.38,31700.0,69.1129,69.2953,69.1129,69.2794,31700.0
2006-04-11 15:50:00,87.39,87.52,87.39,87.45,32700.0,69.2874,69.3904,69.2874,69.3349,32700.0
2006-04-12 09:30:00,87.8,88.06,87.75,88.02,20700.0,69.6124,69.8186,69.5728,69.7869,20700.0
2006-04-12 09:40:00,87.9,88.06,87.86,88.05,6800.0,69.6917,69.8186,69.66,69.8106,6800.0
2006-04-12 09:50:00,87.99,88.0,87.7,87.7,5900.0,69.7631,69.771,69.5331,69.5331,5900.0
2006-04-12 10:00:00,87.71,87.83,87.59,87.83,13900.0,69.5411,69.6362,69.4459,69.6362,13900.0
2006-04-12 10:10:00,87.85,87.89,87.69,87.69,6200.0,69.6521,69.6838,69.5252,69.5252,6200.0
2006-04-12 10:20:00,87.68,87.75,87.66,87.7,6400.0,69.5173,69.5728,69.5014,69.5331,6400.0
2006-04-12 10:30:00,87.66,87.7,87.47,87.65,21300.0,69.5014,69.5331,69.3508,69.4935,21300.0
2006-04-12 10:40:00,87.62,87.72,87.4,87.42,13800.0,69.4697,69.549,69.2953,69.3111,13800.0
2006-04-12 10:50:00,87.42,87.59,87.4,87.58,8600.0,69.3111,69.4459,69.2953,69.438,8600.0
2006-04-12 11:00:00,87.66,87.74,87.6,87.74,7500.0,69.5014,69.5649,69.4539,69.5649,7500.0
2006-04-12 11:10:00,87.7,87.85,87.7,87.78,16800.0,69.5331,69.6521,69.5331,69.5966,16800.0
2006-04-12 11:20:00,87.73,87.89,87.73,87.83,17300.0,69.5569,69.6838,69.5569,69.6362,17300.0
2006-04-12 11:30:00,87.83,88.0,87.68,87.68,23500.0,69.6362,69.771,69.5173,69.5173,23500.0
2006-04-12 11:40:00,87.68,87.9,87.66,87.9,8900.0,69.5173,69.6917,69.5014,69.6917,8900.0
2006-04-12 11:50:00,87.93,87.99,87.9,87.9,9300.0,69.7155,69.7631,69.6917,69.6917,9300.0
2006-04-12 12:00:00,87.86,87.86,87.8,87.81,4000.0,69.66,69.66,69.6124,69.6204,4000.0
2006-04-12 12:10:00,87.78,87.82,87.76,87.77,2600.0,69.5966,69.6283,69.5807,69.5886,2600.0
2006-04-12 12:20:00,87.81,87.94,87.81,87.89,3100.0,69.6204,69.7234,69.6204,69.6838,3100.0
2006-04-12 12:30:00,87.91,88.01,87.82,87.96,7900.0,69.6996,69.7789,69.6283,69.7393,7900.0
2006-04-12 12:40:00,87.96,87.96,87.7,87.7,3900.0,69.7393,69.7393,69.5331,69.5331,3900.0
2006-04-12 12:50:00,87.73,87.91,87.73,87.91,4000.0,69.5569,69.6996,69.5569,69.6996,4000.0
2006-04-12 13:00:00,87.91,88.2,87.91,88.2,6100.0,69.6996,69.9296,69.6996,69.9296,6100.0
2006-04-12 13:10:00,88.25,88.32,88.16,88.24,7000.0,69.9692,70.0247,69.8979,69.9613,7000.0
2006-04-12 13:20:00,88.22,88.26,88.19,88.21,10200.0,69.9454,69.9771,69.9216,69.9375,10200.0
2006-04-12 13:30:00,88.21,88.28,88.19,88.26,9100.0,69.9375,69.993,69.9216,69.9771,9100.0
2006-04-12 13:40:00,88.24,88.24,88.19,88.2,14000.0,69.9613,69.9613,69.9216,69.9296,14000.0
2006-04-12 13:50:00,88.2,88.25,88.19,88.2,19800.0,69.9296,69.9692,69.9216,69.9296,19800.0
2006-04-12 14:00:00,88.21,88.25,88.04,88.04,5200.0,69.9375,69.9692,69.8027,69.8027,5200.0
2006-04-12 14:10:00,88.03,88.09,87.77,87.93,8300.0,69.7948,69.8424,69.5886,69.7155,8300.0
2006-04-12 14:20:00,87.93,88.1,87.92,87.97,5300.0,69.7155,69.8503,69.7076,69.7472,5300.0
2006-04-12 14:30:00,87.96,88.09,87.92,88.07,7800.0,69.7393,69.8424,69.7076,69.8265,7800.0
2006-04-12 14:40:00,88.1,88.1,87.75,87.83,16300.0,69.8503,69.8503,69.5728,69.6362,16300.0
2006-04-12 14:50:00,87.83,87.9,87.72,87.82,6200.0,69.6362,69.6917,69.549,69.6283,6200.0
2006-04-12 15:00:00,87.82,87.94,87.78,87.94,3900.0,69.6283,69.7234,69.5966,69.7234,3900.0
2006-04-12 15:10:00,87.93,87.93,87.79,87.88,2900.0,69.7155,69.7155,69.6045,69.6759,2900.0
2006-04-12 15:20:00,87.9,88.03,87.9,88.01,8400.0,69.6917,69.7948,69.6917,69.7789,8400.0
2006-04-12 15:30:00,88.01,88.07,87.97,87.98,13900.0,69.7789,69.8265,69.7472,69.7551,13900.0
2006-04-12 15:40:00,88.0,88.05,87.97,88.01,10500.0,69.771,69.8106,69.7472,69.7789,10500.0
2006-04-12 15:50:00,88.0,88.0,87.95,87.98,10900.0,69.771,69.771,69.7314,69.7551,10900.0
2006-04-13 09:30:00,90.2,91.2,90.2,91.11,66700.0,71.5153,72.3081,71.5153,72.2368,66700.0
2006-04-13 09:40:00,91.1,91.2,90.5,90.5,44300.0,72.2288,72.3081,71.7531,71.7531,44300.0
2006-04-13 09:50:00,90.51,91.24,90.5,91.08,37300.0,71.7611,72.3398,71.7531,72.213,37300.0
2006-04-13 10:00:00,91.0,91.24,90.85,90.87,34500.0,72.1496,72.3398,72.0306,72.0465,34500.0
2006-04-13 10:10:00,90.93,91.08,90.91,90.91,19700.0,72.0941,72.213,72.0782,72.0782,19700.0
2006-04-13 10:20:00,90.94,90.94,90.7,90.72,36600.0,72.102,72.102,71.9117,71.9276,36600.0
2006-04-13 10:30:00,90.76,90.82,90.71,90.78,15300.0,71.9593,72.0068,71.9196,71.9751,15300.0
2006-04-13 10:40:00,90.79,91.09,90.78,90.92,21900.0,71.9831,72.2209,71.9751,72.0861,21900.0
2006-04-13 10:50:00,90.92,91.47,90.91,91.45,25900.0,72.0861,72.5222,72.0782,72.5063,25900.0
2006-04-13 11:00:00,91.45,91.65,91.19,91.43,40300.0,72.5063,72.6649,72.3002,72.4905,40300.0
2006-04-13 11:10:00,91.44,91.68,91.44,91.5,15100.0,72.4984,72.6887,72.4984,72.546,15100.0
2006-04-13 11:20:00,91.46,91.46,91.28,91.28,9400.0,72.5143,72.5143,72.3716,72.3716,9400.0
2006-04-13 11:30:00,91.33,91.42,91.22,91.42,12200.0,72.4112,72.4826,72.324,72.4826,12200.0
2006-04-13 11:40:00,91.42,91.51,91.41,91.44,10200.0,72.4826,72.5539,72.4746,72.4984,10200.0
2006-04-13 11:50:00,91.44,91.7,91.41,91.69,14400.0,72.4984,72.7046,72.4746,72.6966,14400.0
2006-04-13 12:00:00,91.69,91.69,91.52,91.57,6600.0,72.6966,72.6966,72.5618,72.6015,6600.0
2006-04-13 12:10:00,91.57,91.57,91.44,91.44,6000.0,72.6015,72.6015,72.4984,72.4984,6000.0
2006-04-13 12:20:00,91.44,91.48,91.4,91.47,4800.0,72.4984,72.5301,72.4667,72.5222,4800.0
2006-04-13 12:30:00,91.45,91.58,91.4,91.58,13100.0,72.5063,72.6094,72.4667,72.6094,13100.0
2006-04-13 12:40:00,91.52,91.69,91.51,91.69,11400.0,72.5618,72.6966,72.5539,72.6966,11400.0
2006-04-13 12:50:00,91.62,91.62,91.38,91.42,9800.0,72.6411,72.6411,72.4508,72.4826,9800.0
2006-04-13 13:00:00,91.41,91.41,90.69,90.69,27100.0,72.4746,72.4746,71.9038,71.9038,27100.0
2006-04-13 13:10:00,90.69,90.89,90.69,90.88,24200.0,71.9038,72.0623,71.9038,72.0544,24200.0
2006-04-13 13:20:00,90.85,91.0,90.78,90.82,8700.0,72.0306,72.1496,71.9751,72.0068,8700.0
2006-04-13 13:30:00,90.85,90.94,90.81,90.86,7700.0,72.0306,72.102,71.9989,72.0386,7700.0
2006-04-13 13:40:00,90.9,91.0,90.84,91.0,4500.0,72.0703,72.1496,72.0227,72.1496,4500.0
2006-04-13 13:50:00,91.0,91.36,91.0,91.2,19700.0,72.1496,72.435,72.1496,72.3081,19700.0
2006-04-13 14:00:00,91.23,91.33,91.13,91.31,21600.0,72.3319,72.4112,72.2526,72.3953,21600.0
2006-04-13 14:10:00,91.31,91.33,91.16,91.22,13400.0,72.3953,72.4112,72.2764,72.324,13400.0
2006-04-13 14:20:00,91.22,91.24,91.14,91.15,6900.0,72.324,72.3398,72.2606,72.2685,6900.0
2006-04-13 14:30:00,91.16,91.16,90.9,90.98,11100.0,72.2764,72.2764,72.0703,72.1337,11100.0
2006-04-13 14:40:00,90.98,91.08,90.94,91.0,11000.0,72.1337,72.213,72.102,72.1496,11000.0
2006-04-13 14:50:00,90.99,91.03,90.94,91.03,11600.0,72.1416,72.1733,72.102,72.1733,11600.0
2006-04-13 15:00:00,91.03,91.05,90.95,90.95,12100.0,72.1733,72.1892,72.1099,72.1099,12100.0
2006-04-13 15:10:00,90.95,90.95,90.8,90.91,18100.0,72.1099,72.1099,71.991,72.0782,18100.0
2006-04-13 15:20:00,90.9,90.99,90.87,90.91,14900.0,72.0703,72.1416,72.0465,72.0782,14900.0
2006-04-13 15:30:00,90.9,90.93,90.83,90.86,20700.0,72.0703,72.0941,72.0148,72.0386,20700.0
2006-04-13 15:40:00,90.85,90.97,90.85,90.92,29500.0,72.0306,72.1258,72.0306,72.0861,29500.0
2006-04-13 15:50:00,90.92,91.05,90.9,91.04,30400.0,72.0861,72.1892,72.0703,72.1813,30400.0
2006-04-17 09:30:00,91.01,91.39,91.01,91.25,16000.0,72.1575,72.4588,72.1575,72.3478,16000.0
2006-04-17 09:40:00,91.25,91.29,91.2,91.22,24800.0,72.3478,72.3795,72.3081,72.324,24800.0
2006-04-17 09:50:00,91.22,91.26,91.1,91.14,19100.0,72.324,72.3557,72.2288,72.2606,19100.0
2006-04-17 10:00:00,91.13,91.19,91.01,91.19,20900.0,72.2526,72.3002,72.1575,72.3002,20900.0
2006-04-17 10:10:00,91.24,91.49,91.16,91.45,6700.0,72.3398,72.5381,72.2764,72.5063,6700.0
2006-04-17 10:20:00,91.51,91.8,91.5,91.6,8300.0,72.5539,72.7838,72.546,72.6253,8300.0
2006-04-17 10:30:00,91.54,91.69,91.3,91.4,12000.0,72.5777,72.6966,72.3874,72.4667,12000.0
2006-04-17 10:40:00,91.4,91.4,91.27,91.35,7500.0,72.4667,72.4667,72.3636,72.4271,7500.0
2006-04-17 10:50:00,91.33,91.55,91.33,91.43,7300.0,72.4112,72.5856,72.4112,72.4905,7300.0
2006-04-17 11:00:00,91.42,91.57,91.3,91.45,21300.0,72.4826,72.6015,72.3874,72.5063,21300.0
2006-04-17 11:10:00,91.5,91.51,91.33,91.36,4500.0,72.546,72.5539,72.4112,72.435,4500.0
2006-04-17 11:20:00,91.33,91.33,91.16,91.17,15400.0,72.4112,72.4112,72.2764,72.2843,15400.0
2006-04-17 11:30:00,91.14,91.26,91.14,91.17,2700.0,72.2606,72.3557,72.2606,72.2843,2700.0
2006-04-17 11:40:00,91.19,91.36,91.19,91.33,5200.0,72.3002,72.435,72.3002,72.4112,5200.0
2006-04-17 11:50:00,91.33,91.33,91.22,91.28,4700.0,72.4112,72.4112,72.324,72.3716,4700.0
2006-04-17 12:00:00,91.27,91.35,91.2,91.34,6400.0,72.3636,72.4271,72.3081,72.4191,6400.0
2006-04-17 12:10:00,91.4,91.51,91.4,91.4,5700.0,72.4667,72.5539,72.4667,72.4667,5700.0
2006-04-17 12:20:00,91.41,91.48,91.38,91.4,4700.0,72.4746,72.5301,72.4508,72.4667,4700.0
2006-04-17 12:30:00,91.39,91.4,91.3,91.31,3800.0,72.4588,72.4667,72.3874,72.3953,3800.0
2006-04-17 12:40:00,91.31,91.42,91.27,91.42,11200.0,72.3953,72.4826,72.3636,72.4826,11200.0
2006-04-17 12:50:00,91.35,91.35,91.25,91.27,7300.0,72.4271,72.4271,72.3478,72.3636,7300.0
2006-04-17 13:00:00,91.28,91.35,91.18,91.3,13800.0,72.3716,72.4271,72.2923,72.3874,13800.0
2006-04-17 13:10:00,91.3,91.32,91.14,91.2,52700.0,72.3874,72.4033,72.2606,72.3081,52700.0
2006-04-17 13:20:00,91.2,91.21,91.05,91.06,10900.0,72.3081,72.3161,72.1892,72.1971,10900.0
2006-04-17 13:30:00,91.06,91.17,91.05,91.05,39600.0,72.1971,72.2843,72.1892,72.1892,39600.0
2006-04-17 13:40:00,91.06,91.06,90.82,90.83,7100.0,72.1971,72.1971,72.0068,72.0148,7100.0
2006-04-17 13:50:00,90.83,90.84,90.57,90.65,14700.0,72.0148,72.0227,71.8086,71.8721,14700.0
2006-04-17 14:00:00,90.64,90.69,90.46,90.58,15800.0,71.8641,71.9038,71.7214,71.8166,15800.0
2006-04-17 14:10:00,90.58,90.64,90.35,90.35,8700.0,71.8166,71.8641,71.6342,71.6342,8700.0
2006-04-17 14:20:00,90.35,90.38,90.21,90.3,13200.0,71.6342,71.658,71.5232,71.5946,13200.0
2006-04-17 14:30:00,90.25,90.53,90.25,90.48,10000.0,71.5549,71.7769,71.5549,71.7373,10000.0
2006-04-17 14:40:00,90.48,90.48,90.35,90.44,8200.0,71.7373,71.7373,71.6342,71.7056,8200.0
2006-04-17 14:50:00,90.4,90.41,90.26,90.31,10700.0,71.6738,71.6818,71.5628,71.6025,10700.0
2006-04-17 15:00:00,90.31,90.54,90.27,90.54,9300.0,71.6025,71.7848,71.5708,71.7848,9300.0
2006-04-17 15:10:00,90.56,90.56,90.37,90.37,7700.0,71.8007,71.8007,71.6501,71.6501,7700.0
2006-04-17 15:20:00,90.36,90.71,90.34,90.7,9000.0,71.6421,71.9196,71.6263,71.9117,9000.0
2006-04-17 15:30:00,90.7,90.8,90.65,90.71,13400.0,71.9117,71.991,71.8721,71.9196,13400.0
2006-04-17 15:40:00,90.62,90.9,90.6,90.88,15400.0,71.8483,72.0703,71.8324,72.0544,15400.0
2006-04-17 15:50:00,90.88,90.9,90.8,90.85,32200.0,72.0544,72.0703,71.991,72.0306,32200.0
2006-04-18 09:30:00,91.88,91.94,91.83,91.83,24400.0,72.8473,72.8948,72.8076,72.8076,24400.0
2006-04-18 09:40:00,91.84,91.84,91.1,91.22,41700.0,72.8156,72.8156,72.2288,72.324,41700.0
2006-04-18 09:50:00,91.14,91.67,91.09,91.61,13400.0,72.2606,72.6808,72.2209,72.6332,13400.0
2006-04-18 10:00:00,91.56,91.66,90.75,90.78,17900.0,72.5936,72.6728,71.9513,71.9751,17900.0
2006-04-18 10:10:00,90.77,91.14,90.77,91.14,9400.0,71.9672,72.2606,71.9672,72.2606,9400.0
2006-04-18 10:20:00,91.15,91.28,91.14,91.16,8400.0,72.2685,72.3716,72.2606,72.2764,8400.0
2006-04-18 10:30:00,91.16,91.47,91.12,91.47,5500.0,72.2764,72.5222,72.2447,72.5222,5500.0
2006-04-18 10:40:00,91.49,91.67,91.38,91.38,6400.0,72.5381,72.6808,72.4508,72.4508,6400.0
2006-04-18 10:50:00,91.39,91.46,91.3,91.3,3100.0,72.4588,72.5143,72.3874,72.3874,3100.0
2006-04-18 11:00:00,91.29,91.54,91.22,91.52,6800.0,72.3795,72.5777,72.324,72.5618,6800.0
2006-04-18 11:10:00,91.52,91.96,91.47,91.96,8600.0,72.5618,72.9107,72.5222,72.9107,8600.0
2006-04-18 11:20:00,91.96,92.37,91.91,92.19,22300.0,72.9107,73.2358,72.8711,73.0931,22300.0
2006-04-18 11:30:00,92.24,92.24,91.94,92.03,7200.0,73.1327,73.1327,72.8948,72.9662,7200.0
2006-04-18 11:40:00,92.03,92.35,91.97,92.35,11100.0,72.9662,73.2199,72.9186,73.2199,11100.0
2006-04-18 11:50:00,92.35,92.84,92.35,92.84,20700.0,73.2199,73.6084,73.2199,73.6084,20700.0
2006-04-18 12:00:00,92.83,92.95,92.62,92.72,20400.0,73.6005,73.6956,73.434,73.5133,20400.0
2006-04-18 12:10:00,92.73,92.82,92.65,92.8,8100.0,73.5212,73.5926,73.4578,73.5767,8100.0
2006-04-18 12:20:00,92.8,93.06,92.8,92.92,18400.0,73.5767,73.7828,73.5767,73.6718,18400.0
2006-04-18 12:30:00,92.93,92.93,92.6,92.71,9900.0,73.6798,73.6798,73.4181,73.5053,9900.0
2006-04-18 12:40:00,92.73,92.88,92.73,92.77,3800.0,73.5212,73.6401,73.5212,73.5529,3800.0
2006-04-18 12:50:00,92.8,93.0,92.72,93.0,8900.0,73.5767,73.7353,73.5133,73.7353,8900.0
2006-04-18 13:00:00,93.01,93.06,92.94,92.95,16800.0,73.7432,73.7828,73.6877,73.6956,16800.0
2006-04-18 13:10:00,92.94,92.95,92.76,92.77,5400.0,73.6877,73.6956,73.545,73.5529,5400.0
2006-04-18 13:20:00,92.77,92.96,92.62,92.96,9800.0,73.5529,73.7036,73.434,73.7036,9800.0
2006-04-18 13:30:00,92.96,92.97,92.71,92.75,9500.0,73.7036,73.7115,73.5053,73.5371,9500.0
2006-04-18 13:40:00,92.8,92.82,92.52,92.64,8800.0,73.5767,73.5926,73.3547,73.4498,8800.0
2006-04-18 13:50:00,92.64,92.66,92.5,92.56,11600.0,73.4498,73.4657,73.3388,73.3864,11600.0
2006-04-18 14:00:00,92.57,93.17,92.57,93.1,47000.0,73.3943,73.87,73.3943,73.8145,47000.0
2006-04-18 14:10:00,93.1,93.25,92.98,93.23,42100.0,73.8145,73.9335,73.7194,73.9176,42100.0
2006-04-18 14:20:00,93.23,93.42,93.17,93.37,18100.0,73.9176,74.0683,73.87,74.0286,18100.0
2006-04-18 14:30:00,93.37,93.4,93.14,93.19,21400.0,74.0286,74.0524,73.8463,73.8859,21400.0
2006-04-18 14:40:00,93.22,93.4,93.17,93.36,17200.0,73.9097,74.0524,73.87,74.0207,17200.0
2006-04-18 14:50:00,93.28,93.5,93.28,93.38,17000.0,73.9573,74.1317,73.9573,74.0365,17000.0
2006-04-18 15:00:00,93.34,93.38,92.98,92.99,17700.0,74.0048,74.0365,73.7194,73.7273,17700.0
2006-04-18 15:10:00,92.99,93.22,92.98,93.2,27900.0,73.7273,73.9097,73.7194,73.8938,27900.0
2006-04-18 15:20:00,93.18,93.32,92.99,93.09,63500.0,73.878,73.989,73.7273,73.8066,63500.0
2006-04-18 15:30:00,93.11,93.59,93.09,93.5,25000.0,73.8225,74.203,73.8066,74.1317,25000.0
2006-04-18 15:40:00,93.53,93.76,93.37,93.49,27700.0,74.1555,74.3378,74.0286,74.1238,27700.0
2006-04-18 15:50:00,93.5,93.5,93.3,93.43,29500.0,74.1317,74.1317,73.9731,74.0762,29500.0
2006-04-19 09:30:00,93.24,93.25,93.0,93.1,22900.0,73.9255,73.9335,73.7353,73.8145,22900.0
2006-04-19 09:40:00,93.1,93.33,92.78,93.05,11600.0,73.8145,73.9969,73.5608,73.7749,11600.0
2006-04-19 09:50:00,93.05,93.25,93.04,93.15,15500.0,73.7749,73.9335,73.767,73.8542,15500.0
2006-04-19 10:00:00,93.15,93.31,92.93,92.93,15200.0,73.8542,73.981,73.6798,73.6798,15200.0
2006-04-19 10:10:00,92.88,92.99,92.77,92.95,18300.0,73.6401,73.7273,73.5529,73.6956,18300.0
2006-04-19 10:20:00,92.86,93.17,92.82,93.17,20800.0,73.6243,73.87,73.5926,73.87,20800.0
2006-04-19 10:30:00,93.17,93.17,92.94,93.11,20600.0,73.87,73.87,73.6877,73.8225,20600.0
2006-04-19 10:40:00,93.1,93.23,92.96,93.17,12500.0,73.8145,73.9176,73.7036,73.87,12500.0
2006-04-19 10:50:00,93.15,93.22,93.09,93.11,24200.0,73.8542,73.9097,73.8066,73.8225,24200.0
2006-04-19 11:00:00,93.11,93.35,93.05,93.35,10700.0,73.8225,74.0128,73.7749,74.0128,10700.0
2006-04-19 11:10:00,93.38,93.38,93.2,93.2,7000.0,74.0365,74.0365,73.8938,73.8938,7000.0
2006-04-19 11:20:00,93.22,93.4,93.21,93.3,11900.0,73.9097,74.0524,73.9018,73.9731,11900.0
2006-04-19 11:30:00,93.3,93.49,93.18,93.49,20200.0,73.9731,74.1238,73.878,74.1238,20200.0
2006-04-19 11:40:00,93.49,93.49,93.37,93.38,5100.0,74.1238,74.1238,74.0286,74.0365,5100.0
2006-04-19 11:50:00,93.36,93.36,93.3,93.3,4300.0,74.0207,74.0207,73.9731,73.9731,4300.0
2006-04-19 12:00:00,93.33,93.49,93.33,93.49,3300.0,73.9969,74.1238,73.9969,74.1238,3300.0
2006-04-19 12:10:00,93.6,93.68,93.58,93.61,5800.0,74.211,74.2744,74.1951,74.2189,5800.0
2006-04-19 12:20:00,93.62,93.76,93.62,93.72,3100.0,74.2268,74.3378,74.2268,74.3061,3100.0
2006-04-19 12:30:00,93.72,93.73,93.5,93.5,8300.0,74.3061,74.314,74.1317,74.1317,8300.0
2006-04-19 12:40:00,93.5,93.51,93.26,93.26,11700.0,74.1317,74.1396,73.9414,73.9414,11700.0
2006-04-19 12:50:00,93.26,93.31,93.25,93.29,5600.0,73.9414,73.981,73.9335,73.9652,5600.0
2006-04-19 13:00:00,93.33,93.39,93.21,93.24,16100.0,73.9969,74.0445,73.9018,73.9255,16100.0
2006-04-19 13:10:00,93.2,93.37,93.15,93.29,6100.0,73.8938,74.0286,73.8542,73.9652,6100.0
2006-04-19 13:20:00,93.27,93.27,93.03,93.03,61300.0,73.9493,73.9493,73.759,73.759,61300.0
2006-04-19 13:30:00,93.01,93.12,93.01,93.11,4200.0,73.7432,73.8304,73.7432,73.8225,4200.0
2006-04-19 13:40:00,93.15,93.17,93.1,93.13,66800.0,73.8542,73.87,73.8145,73.8383,66800.0
2006-04-19 13:50:00,93.13,93.19,93.02,93.05,9700.0,73.8383,73.8859,73.7511,73.7749,9700.0
2006-04-19 14:00:00,93.06,93.2,93.05,93.05,9200.0,73.7828,73.8938,73.7749,73.7749,9200.0
2006-04-19 14:10:00,93.05,93.08,93.0,93.03,10900.0,73.7749,73.7987,73.7353,73.759,10900.0
2006-04-19 14:20:00,93.03,93.3,92.97,93.26,10500.0,73.759,73.9731,73.7115,73.9414,10500.0
2006-04-19 14:30:00,93.23,93.23,93.04,93.1,9600.0,73.9176,73.9176,73.767,73.8145,9600.0
2006-04-19 14:40:00,93.11,93.42,93.11,93.19,19700.0,73.8225,74.0683,73.8225,73.8859,19700.0
2006-04-19 14:50:00,93.18,93.33,93.15,93.33,9000.0,73.878,73.9969,73.8542,73.9969,9000.0
2006-04-19 15:00:00,93.27,93.29,93.17,93.2,7900.0,73.9493,73.9652,73.87,73.8938,7900.0
2006-04-19 15:10:00,93.18,93.31,93.18,93.24,7400.0,73.878,73.981,73.878,73.9255,7400.0
2006-04-19 15:20:00,93.24,93.31,93.16,93.2,9700.0,73.9255,73.981,73.8621,73.8938,9700.0
2006-04-19 15:30:00,93.16,93.37,93.14,93.34,11000.0,73.8621,74.0286,73.8463,74.0048,11000.0
2006-04-19 15:40:00,93.34,93.41,93.24,93.4,34400.0,74.0048,74.0603,73.9255,74.0524,34400.0
2006-04-19 15:50:00,93.4,93.42,93.35,93.4,20400.0,74.0524,74.0683,74.0128,74.0524,20400.0
2006-04-20 09:30:00,93.4,93.4,93.13,93.14,13000.0,74.0524,74.0524,73.8383,73.8463,13000.0
2006-04-20 09:40:00,93.17,93.33,93.13,93.21,7800.0,73.87,73.9969,73.8383,73.9018,7800.0
2006-04-20 09:50:00,93.23,93.23,92.98,93.14,20400.0,73.9176,73.9176,73.7194,73.8463,20400.0
2006-04-20 10:00:00,93.14,93.28,93.14,93.21,16000.0,73.8463,73.9573,73.8463,73.9018,16000.0
2006-04-20 10:10:00,93.18,93.3,93.06,93.26,16300.0,73.878,73.9731,73.7828,73.9414,16300.0
2006-04-20 10:20:00,93.29,93.75,93.29,93.73,26800.0,73.9652,74.3299,73.9652,74.314,26800.0
2006-04-20 10:30:00,93.73,93.74,93.43,93.45,14700.0,74.314,74.322,74.0762,74.092,14700.0
2006-04-20 10:40:00,93.44,93.44,93.21,93.26,12500.0,74.0841,74.0841,73.9018,73.9414,12500.0
2006-04-20 10:50:00,93.29,93.35,92.96,93.2,20500.0,73.9652,74.0128,73.7036,73.8938,20500.0
2006-04-20 11:00:00,93.18,93.28,93.1,93.28,15500.0,73.878,73.9573,73.8145,73.9573,15500.0
2006-04-20 11:10:00,93.29,93.29,92.27,92.37,34900.0,73.9652,73.9652,73.1565,73.2358,34900.0
2006-04-20 11:20:00,92.4,92.8,92.4,92.8,16500.0,73.2596,73.5767,73.2596,73.5767,16500.0
2006-04-20 11:30:00,92.79,93.19,92.79,93.0,16100.0,73.5688,73.8859,73.5688,73.7353,16100.0
2006-04-20 11:40:00,93.06,93.2,92.96,93.13,8200.0,73.7828,73.8938,73.7036,73.8383,8200.0
2006-04-20 11:50:00,93.13,93.23,93.12,93.15,6700.0,73.8383,73.9176,73.8304,73.8542,6700.0
2006-04-20 12:00:00,93.15,93.15,92.88,93.04,12100.0,73.8542,73.8542,73.6401,73.767,12100.0
2006-04-20 12:10:00,93.06,93.08,92.88,93.04,9200.0,73.7828,73.7987,73.6401,73.767,9200.0
2006-04-20 12:20:00,93.04,93.06,92.86,93.05,10800.0,73.767,73.7828,73.6243,73.7749,10800.0
2006-04-20 12:30:00,93.05,93.15,93.03,93.11,7100.0,73.7749,73.8542,73.759,73.8225,7100.0
2006-04-20 12:40:00,93.12,93.18,93.02,93.15,9000.0,73.8304,73.878,73.7511,73.8542,9000.0
2006-04-20 12:50:00,93.13,93.2,93.12,93.2,9300.0,73.8383,73.8938,73.8304,73.8938,9300.0
2006-04-20 13:00:00,93.2,93.26,93.14,93.16,12000.0,73.8938,73.9414,73.8463,73.8621,12000.0
2006-04-20 13:10:00,93.15,93.19,93.05,93.19,6900.0,73.8542,73.8859,73.7749,73.8859,6900.0
2006-04-20 13:20:00,93.2,93.22,93.03,93.22,9000.0,73.8938,73.9097,73.759,73.9097,9000.0
2006-04-20 13:30:00,93.21,93.27,93.17,93.17,9100.0,73.9018,73.9493,73.87,73.87,9100.0
2006-04-20 13:40:00,93.19,93.25,93.14,93.18,3500.0,73.8859,73.9335,73.8463,73.878,3500.0
2006-04-20 13:50:00,93.18,93.22,93.1,93.2,5100.0,73.878,73.9097,73.8145,73.8938,5100.0
2006-04-20 14:00:00,93.22,93.29,93.22,93.29,3600.0,73.9097,73.9652,73.9097,73.9652,3600.0
2006-04-20 14:10:00,93.26,93.29,93.11,93.11,8100.0,73.9414,73.9652,73.8225,73.8225,8100.0
2006-04-20 14:20:00,93.11,93.28,93.06,93.28,4400.0,73.8225,73.9573,73.7828,73.9573,4400.0
2006-04-20 14:30:00,93.24,93.28,93.15,93.17,9700.0,73.9255,73.9573,73.8542,73.87,9700.0
2006-04-20 14:40:00,93.08,93.24,93.04,93.21,9000.0,73.7987,73.9255,73.767,73.9018,9000.0
2006-04-20 14:50:00,93.19,93.21,93.13,93.2,3900.0,73.8859,73.9018,73.8383,73.8938,3900.0
2006-04-20 15:00:00,93.21,93.24,93.14,93.2,9600.0,73.9018,73.9255,73.8463,73.8938,9600.0
2006-04-20 15:10:00,93.22,93.26,93.04,93.08,9700.0,73.9097,73.9414,73.767,73.7987,9700.0
2006-04-20 15:20:00,93.08,93.26,93.06,93.25,11700.0,73.7987,73.9414,73.7828,73.9335,11700.0
2006-04-20 15:30:00,93.25,93.34,93.19,93.19,11600.0,73.9335,74.0048,73.8859,73.8859,11600.0
2006-04-20 15:40:00,93.16,93.24,93.06,93.24,10200.0,73.8621,73.9255,73.7828,73.9255,10200.0
2006-04-20 15:50:00,93.24,93.24,93.14,93.21,12500.0,73.9255,73.9255,73.8463,73.9018,12500.0
2006-04-21 09:30:00,93.3,93.3,92.9,92.94,35900.0,73.9731,73.9731,73.656,73.6877,35900.0
2006-04-21 09:40:00,92.92,92.92,92.33,92.49,16800.0,73.6718,73.6718,73.2041,73.3309,16800.0
2006-04-21 09:50:00,92.49,92.55,92.35,92.39,11200.0,73.3309,73.3785,73.2199,73.2516,11200.0
2006-04-21 10:00:00,92.36,92.57,92.26,92.45,12600.0,73.2278,73.3943,73.1486,73.2992,12600.0
2006-04-21 10:10:00,92.43,92.7,92.19,92.7,12500.0,73.2833,73.4974,73.0931,73.4974,12500.0
2006-04-21 10:20:00,92.7,92.7,92.5,92.64,5000.0,73.4974,73.4974,73.3388,73.4498,5000.0
2006-04-21 10:30:00,92.64,93.08,92.61,93.08,10500.0,73.4498,73.7987,73.4261,73.7987,10500.0
2006-04-21 10:40:00,93.05,93.05,92.78,92.78,6800.0,73.7749,73.7749,73.5608,73.5608,6800.0
2006-04-21 10:50:00,92.77,93.1,92.71,93.08,3500.0,73.5529,73.8145,73.5053,73.7987,3500.0
2006-04-21 11:00:00,93.09,93.2,93.01,93.2,8700.0,73.8066,73.8938,73.7432,73.8938,8700.0
2006-04-21 11:10:00,93.17,93.19,92.99,93.15,5500.0,73.87,73.8859,73.7273,73.8542,5500.0
2006-04-21 11:20:00,93.14,93.2,93.09,93.17,7200.0,73.8463,73.8938,73.8066,73.87,7200.0
2006-04-21 11:30:00,93.19,93.2,93.05,93.2,6200.0,73.8859,73.8938,73.7749,73.8938,6200.0
2006-04-21 11:40:00,93.2,93.2,93.13,93.19,7200.0,73.8938,73.8938,73.8383,73.8859,7200.0
2006-04-21 11:50:00,93.16,93.24,93.15,93.24,5400.0,73.8621,73.9255,73.8542,73.9255,5400.0
2006-04-21 12:00:00,93.21,93.26,93.13,93.2,4900.0,73.9018,73.9414,73.8383,73.8938,4900.0
2006-04-21 12:10:00,93.17,93.17,92.98,93.15,3700.0,73.87,73.87,73.7194,73.8542,3700.0
2006-04-21 12:20:00,93.17,93.26,93.17,93.21,2400.0,73.87,73.9414,73.87,73.9018,2400.0
2006-04-21 12:30:00,93.16,93.25,93.07,93.18,4100.0,73.8621,73.9335,73.7908,73.878,4100.0
2006-04-21 12:40:00,93.22,93.22,93.11,93.13,1700.0,73.9097,73.9097,73.8225,73.8383,1700.0
2006-04-21 12:50:00,93.1,93.15,93.1,93.15,1200.0,73.8145,73.8542,73.8145,73.8542,1200.0
2006-04-21 13:00:00,93.18,93.21,93.15,93.18,1000.0,73.878,73.9018,73.8542,73.878,1000.0
2006-04-21 13:10:00,93.17,93.19,93.12,93.19,2800.0,73.87,73.8859,73.8304,73.8859,2800.0
2006-04-21 13:20:00,93.2,93.2,93.18,93.2,4800.0,73.8938,73.8938,73.878,73.8938,4800.0
2006-04-21 13:30:00,93.2,93.34,93.2,93.34,3000.0,73.8938,74.0048,73.8938,74.0048,3000.0
2006-04-21 13:40:00,93.35,93.45,93.35,93.43,3700.0,74.0128,74.092,74.0128,74.0762,3700.0
2006-04-21 13:50:00,93.44,93.48,93.28,93.33,10100.0,74.0841,74.1158,73.9573,73.9969,10100.0
2006-04-21 14:00:00,93.35,93.35,93.26,93.27,9800.0,74.0128,74.0128,73.9414,73.9493,9800.0
2006-04-21 14:10:00,93.27,93.27,93.18,93.24,7100.0,73.9493,73.9493,73.878,73.9255,7100.0
2006-04-21 14:20:00,93.22,93.31,93.0,93.15,8200.0,73.9097,73.981,73.7353,73.8542,8200.0
2006-04-21 14:30:00,93.15,93.16,92.94,93.1,12200.0,73.8542,73.8621,73.6877,73.8145,12200.0
2006-04-21 14:40:00,93.14,93.2,92.97,93.03,10500.0,73.8463,73.8938,73.7115,73.759,10500.0
2006-04-21 14:50:00,93.04,93.19,93.03,93.08,6700.0,73.767,73.8859,73.759,73.7987,6700.0
2006-04-21 15:00:00,93.1,93.1,92.88,92.96,5500.0,73.8145,73.8145,73.6401,73.7036,5500.0
2006-04-21 15:10:00,92.96,93.01,92.82,92.85,4800.0,73.7036,73.7432,73.5926,73.6163,4800.0
2006-04-21 15:20:00,92.85,93.01,92.85,92.91,6100.0,73.6163,73.7432,73.6163,73.6639,6100.0
2006-04-21 15:30:00,92.94,93.08,92.94,93.01,3500.0,73.6877,73.7987,73.6877,73.7432,3500.0
2006-04-21 15:40:00,93.01,93.35,93.01,93.34,7600.0,73.7432,74.0128,73.7432,74.0048,7600.0
2006-04-21 15:50:00,93.34,93.42,93.33,93.36,6600.0,74.0048,74.0683,73.9969,74.0207,6600.0
2006-04-24 09:30:00,93.48,93.85,93.0,93.0,11300.0,74.1158,74.4092,73.7353,73.7353,11300.0
2006-04-24 09:40:00,92.96,93.28,92.92,93.28,10800.0,73.7036,73.9573,73.6718,73.9573,10800.0
2006-04-24 09:50:00,93.28,93.45,92.71,92.72,11800.0,73.9573,74.092,73.5053,73.5133,11800.0
2006-04-24 10:00:00,92.72,93.2,92.72,93.18,6300.0,73.5133,73.8938,73.5133,73.878,6300.0
2006-04-24 10:10:00,93.14,93.14,92.89,93.04,8100.0,73.8463,73.8463,73.6481,73.767,8100.0
2006-04-24 10:20:00,93.12,93.22,92.99,92.99,7600.0,73.8304,73.9097,73.7273,73.7273,7600.0
2006-04-24 10:30:00,93.02,93.18,92.97,93.13,9500.0,73.7511,73.878,73.7115,73.8383,9500.0
2006-04-24 10:40:00,93.11,93.2,93.04,93.04,12300.0,73.8225,73.8938,73.767,73.767,12300.0
2006-04-24 10:50:00,93.03,93.03,92.85,92.88,7400.0,73.759,73.759,73.6163,73.6401,7400.0
2006-04-24 11:00:00,92.91,92.91,92.52,92.61,9100.0,73.6639,73.6639,73.3547,73.4261,9100.0
2006-04-24 11:10:00,92.63,92.76,92.53,92.54,9700.0,73.4419,73.545,73.3626,73.3706,9700.0
2006-04-24 11:20:00,92.53,92.53,92.25,92.36,10200.0,73.3626,73.3626,73.1406,73.2278,10200.0
2006-04-24 11:30:00,92.39,92.47,92.3,92.3,9600.0,73.2516,73.3151,73.1803,73.1803,9600.0
2006-04-24 11:40:00,92.28,92.38,92.21,92.35,8900.0,73.1644,73.2437,73.1089,73.2199,8900.0
2006-04-24 11:50:00,92.35,92.43,92.31,92.43,6500.0,73.2199,73.2833,73.1882,73.2833,6500.0
2006-04-24 12:00:00,92.49,92.52,92.27,92.43,11500.0,73.3309,73.3547,73.1565,73.2833,11500.0
2006-04-24 12:10:00,92.42,92.42,92.1,92.1,19300.0,73.2754,73.2754,73.0217,73.0217,19300.0
2006-04-24 12:20:00,92.11,92.12,91.98,92.04,14700.0,73.0296,73.0376,72.9266,72.9741,14700.0
2006-04-24 12:30:00,92.06,92.3,92.04,92.29,9700.0,72.99,73.1803,72.9741,73.1723,9700.0
2006-04-24 12:40:00,92.28,92.48,92.22,92.28,11400.0,73.1644,73.323,73.1168,73.1644,11400.0
2006-04-24 12:50:00,92.27,92.55,92.23,92.55,6400.0,73.1565,73.3785,73.1248,73.3785,6400.0
2006-04-24 13:00:00,92.5,92.5,92.36,92.42,10000.0,73.3388,73.3388,73.2278,73.2754,10000.0
2006-04-24 13:10:00,92.4,92.41,92.22,92.33,10200.0,73.2596,73.2675,73.1168,73.2041,10200.0
2006-04-24 13:20:00,92.3,92.38,92.3,92.32,7200.0,73.1803,73.2437,73.1803,73.1961,7200.0
2006-04-24 13:30:00,92.29,92.29,92.16,92.25,8800.0,73.1723,73.1723,73.0693,73.1406,8800.0
2006-04-24 13:40:00,92.25,92.25,92.16,92.21,7700.0,73.1406,73.1406,73.0693,73.1089,7700.0
2006-04-24 13:50:00,92.2,92.28,92.2,92.26,8300.0,73.101,73.1644,73.101,73.1486,8300.0
2006-04-24 14:00:00,92.26,92.28,92.21,92.22,8200.0,73.1486,73.1644,73.1089,73.1168,8200.0
2006-04-24 14:10:00,92.22,92.27,92.2,92.2,7600.0,73.1168,73.1565,73.101,73.101,7600.0
2006-04-24 14:20:00,92.21,92.21,92.07,92.1,11600.0,73.1089,73.1089,72.9979,73.0217,11600.0
2006-04-24 14:30:00,92.1,92.22,92.08,92.17,10000.0,73.0217,73.1168,73.0058,73.0772,10000.0
2006-04-24 14:40:00,92.14,92.14,91.94,91.95,14400.0,73.0534,73.0534,72.8948,72.9028,14400.0
2006-04-24 14:50:00,91.95,91.99,91.9,91.95,9100.0,72.9028,72.9345,72.8631,72.9028,9100.0
2006-04-24 15:00:00,91.99,92.03,91.94,91.94,12000.0,72.9345,72.9662,72.8948,72.8948,12000.0
2006-04-24 15:10:00,91.94,91.96,91.91,91.91,13300.0,72.8948,72.9107,72.8711,72.8711,13300.0
2006-04-24 15:20:00,91.9,91.92,91.79,91.79,13000.0,72.8631,72.879,72.7759,72.7759,13000.0
2006-04-24 15:30:00,91.78,91.82,91.69,91.69,21000.0,72.768,72.7997,72.6966,72.6966,21000.0
2006-04-24 15:40:00,91.7,91.78,91.64,91.67,25700.0,72.7046,72.768,72.657,72.6808,25700.0
2006-04-24 15:50:00,91.68,92.03,91.68,92.0,23800.0,72.6887,72.9662,72.6887,72.9424,23800.0
2006-04-25 09:30:00,92.02,92.1,91.27,91.4,13300.0,72.9583,73.0217,72.3636,72.4667,13300.0
2006-04-25 09:40:00,91.47,91.65,91.0,91.25,10000.0,72.5222,72.6649,72.1496,72.3478,10000.0
2006-04-25 09:50:00,91.27,91.4,91.22,91.4,5200.0,72.3636,72.4667,72.324,72.4667,5200.0
2006-04-25 10:00:00,91.42,91.42,90.98,91.27,36500.0,72.4826,72.4826,72.1337,72.3636,36500.0
2006-04-25 10:10:00,91.23,91.38,91.16,91.16,13300.0,72.3319,72.4508,72.2764,72.2764,13300.0
2006-04-25 10:20:00,91.16,91.16,90.93,91.05,14800.0,72.2764,72.2764,72.0941,72.1892,14800.0
2006-04-25 10:30:00,91.05,91.3,90.99,91.18,17500.0,72.1892,72.3874,72.1416,72.2923,17500.0
2006-04-25 10:40:00,91.18,91.5,91.17,91.38,19700.0,72.2923,72.546,72.2843,72.4508,19700.0
2006-04-25 10:50:00,91.37,91.49,91.25,91.31,16700.0,72.4429,72.5381,72.3478,72.3953,16700.0
2006-04-25 11:00:00,91.25,91.46,91.25,91.44,7300.0,72.3478,72.5143,72.3478,72.4984,7300.0
2006-04-25 11:10:00,91.44,91.63,91.36,91.56,8600.0,72.4984,72.6491,72.435,72.5936,8600.0
2006-04-25 11:20:00,91.55,91.63,91.49,91.63,6100.0,72.5856,72.6491,72.5381,72.6491,6100.0
2006-04-25 11:30:00,91.64,91.86,91.57,91.72,8300.0,72.657,72.8314,72.6015,72.7204,8300.0
2006-04-25 11:40:00,91.72,91.76,91.49,91.49,7900.0,72.7204,72.7521,72.5381,72.5381,7900.0
2006-04-25 11:50:00,91.47,91.69,91.42,91.64,7800.0,72.5222,72.6966,72.4826,72.657,7800.0
2006-04-25 12:00:00,91.64,91.7,91.5,91.67,5300.0,72.657,72.7046,72.546,72.6808,5300.0
2006-04-25 12:10:00,91.67,91.83,91.66,91.7,7500.0,72.6808,72.8076,72.6728,72.7046,7500.0
2006-04-25 12:20:00,91.7,91.81,91.51,91.74,7200.0,72.7046,72.7918,72.5539,72.7363,7200.0
2006-04-25 12:30:00,91.74,91.75,91.63,91.66,6600.0,72.7363,72.7442,72.6491,72.6728,6600.0
2006-04-25 12:40:00,91.66,91.67,91.56,91.59,25900.0,72.6728,72.6808,72.5936,72.6173,25900.0
2006-04-25 12:50:00,91.57,91.57,91.4,91.4,6200.0,72.6015,72.6015,72.4667,72.4667,6200.0
2006-04-25 13:00:00,91.41,91.52,91.4,91.49,9400.0,72.4746,72.5618,72.4667,72.5381,9400.0
2006-04-25 13:10:00,91.47,91.47,91.32,91.37,6600.0,72.5222,72.5222,72.4033,72.4429,6600.0
2006-04-25 13:20:00,91.37,91.37,91.14,91.26,10400.0,72.4429,72.4429,72.2606,72.3557,10400.0
2006-04-25 13:30:00,91.29,91.57,91.29,91.56,11700.0,72.3795,72.6015,72.3795,72.5936,11700.0
2006-04-25 13:40:00,91.56,91.75,91.51,91.73,16500.0,72.5936,72.7442,72.5539,72.7283,16500.0
2006-04-25 13:50:00,91.74,91.86,91.74,91.82,20100.0,72.7363,72.8314,72.7363,72.7997,20100.0
2006-04-25 14:00:00,91.81,92.11,91.81,92.05,12300.0,72.7918,73.0296,72.7918,72.9821,12300.0
2006-04-25 14:10:00,92.09,92.11,92.0,92.02,20800.0,73.0138,73.0296,72.9424,72.9583,20800.0
2006-04-25 14:20:00,92.02,92.08,91.98,92.01,10900.0,72.9583,73.0058,72.9266,72.9503,10900.0
2006-04-25 14:30:00,91.95,92.03,91.85,91.93,42500.0,72.9028,72.9662,72.8235,72.8869,42500.0
2006-04-25 14:40:00,91.94,92.17,91.94,92.17,77900.0,72.8948,73.0772,72.8948,73.0772,77900.0
2006-04-25 14:50:00,92.18,92.18,91.95,91.96,13900.0,73.0851,73.0851,72.9028,72.9107,13900.0
2006-04-25 15:00:00,91.9,92.15,91.89,92.1,44800.0,72.8631,73.0613,72.8552,73.0217,44800.0
2006-04-25 15:10:00,92.05,92.09,91.95,91.99,51600.0,72.9821,73.0138,72.9028,72.9345,51600.0
2006-04-25 15:20:00,91.99,92.34,91.97,92.29,11900.0,72.9345,73.212,72.9186,73.1723,11900.0
2006-04-25 15:30:00,92.26,92.45,92.17,92.17,11500.0,73.1486,73.2992,73.0772,73.0772,11500.0
2006-04-25 15:40:00,92.22,92.22,92.08,92.14,11500.0,73.1168,73.1168,73.0058,73.0534,11500.0
2006-04-25 15:50:00,92.15,92.15,92.0,92.15,28400.0,73.0613,73.0613,72.9424,73.0613,28400.0
2006-04-26 09:30:00,91.01,92.07,91.0,91.69,41400.0,72.1575,72.9979,72.1496,72.6966,41400.0
2006-04-26 09:40:00,91.69,91.69,90.48,91.1,61100.0,72.6966,72.6966,71.7373,72.2288,61100.0
2006-04-26 09:50:00,91.1,91.34,90.38,90.39,46600.0,72.2288,72.4191,71.658,71.6659,46600.0
2006-04-26 10:00:00,90.37,90.38,89.44,90.05,62700.0,71.6501,71.658,70.9127,71.3963,62700.0
2006-04-26 10:10:00,90.05,90.5,89.87,90.49,33800.0,71.3963,71.7531,71.2536,71.7452,33800.0
2006-04-26 10:20:00,90.59,91.0,90.4,90.99,52100.0,71.8245,72.1496,71.6738,72.1416,52100.0
2006-04-26 10:30:00,90.99,91.0,90.38,90.52,35000.0,72.1416,72.1496,71.658,71.769,35000.0
2006-04-26 10:40:00,90.48,90.49,89.61,89.61,37600.0,71.7373,71.7452,71.0475,71.0475,37600.0
2006-04-26 10:50:00,89.7,89.95,89.61,89.76,24800.0,71.1189,71.3171,71.0475,71.1664,24800.0
2006-04-26 11:00:00,89.76,89.82,89.2,89.22,37200.0,71.1664,71.214,70.7224,70.7383,37200.0
2006-04-26 11:10:00,89.23,89.25,88.36,88.4,62700.0,70.7462,70.7621,70.0564,70.0881,62700.0
2006-04-26 11:20:00,88.4,88.95,88.4,88.46,72000.0,70.0881,70.5242,70.0881,70.1357,72000.0
2006-04-26 11:30:00,88.4,88.7,88.35,88.7,82000.0,70.0881,70.326,70.0485,70.326,82000.0
2006-04-26 11:40:00,88.71,88.9,88.7,88.75,56000.0,70.3339,70.4846,70.326,70.3656,56000.0
2006-04-26 11:50:00,88.73,89.19,88.7,89.01,42700.0,70.3498,70.7145,70.326,70.5718,42700.0
2006-04-26 12:00:00,89.07,89.07,88.65,88.68,30400.0,70.6194,70.6194,70.2864,70.3101,30400.0
2006-04-26 12:10:00,88.69,88.79,88.49,88.5,18200.0,70.3181,70.3974,70.1595,70.1674,18200.0
2006-04-26 12:20:00,88.49,88.49,87.5,87.69,28400.0,70.1595,70.1595,69.3746,69.5252,28400.0
2006-04-26 12:30:00,87.75,87.81,87.59,87.75,25900.0,69.5728,69.6204,69.4459,69.5728,25900.0
2006-04-26 12:40:00,87.75,88.0,87.66,87.93,30100.0,69.5728,69.771,69.5014,69.7155,30100.0
2006-04-26 12:50:00,87.94,88.18,87.94,88.18,14700.0,69.7234,69.9137,69.7234,69.9137,14700.0
2006-04-26 13:00:00,88.16,88.36,88.06,88.36,21800.0,69.8979,70.0564,69.8186,70.0564,21800.0
2006-04-26 13:10:00,88.36,88.42,88.25,88.28,30100.0,70.0564,70.104,69.9692,69.993,30100.0
2006-04-26 13:20:00,88.2,88.41,88.2,88.28,21600.0,69.9296,70.0961,69.9296,69.993,21600.0
2006-04-26 13:30:00,88.28,88.32,88.2,88.22,24400.0,69.993,70.0247,69.9296,69.9454,24400.0
2006-04-26 13:40:00,88.21,88.31,88.16,88.29,26600.0,69.9375,70.0168,69.8979,70.0009,26600.0
2006-04-26 13:50:00,88.29,88.34,88.17,88.32,22500.0,70.0009,70.0406,69.9058,70.0247,22500.0
2006-04-26 14:00:00,88.32,88.34,87.81,87.86,33100.0,70.0247,70.0406,69.6204,69.66,33100.0
2006-04-26 14:10:00,87.83,87.91,87.83,87.86,19100.0,69.6362,69.6996,69.6362,69.66,19100.0
2006-04-26 14:20:00,87.85,87.85,87.69,87.75,31800.0,69.6521,69.6521,69.5252,69.5728,31800.0
2006-04-26 14:30:00,87.76,87.9,87.75,87.88,38300.0,69.5807,69.6917,69.5728,69.6759,38300.0
2006-04-26 14:40:00,87.88,88.05,87.81,87.96,33200.0,69.6759,69.8106,69.6204,69.7393,33200.0
2006-04-26 14:50:00,87.9,88.04,87.84,87.94,37000.0,69.6917,69.8027,69.6441,69.7234,37000.0
2006-04-26 15:00:00,87.99,88.2,87.91,87.92,28700.0,69.7631,69.9296,69.6996,69.7076,28700.0
2006-04-26 15:10:00,87.93,87.96,87.32,87.32,39600.0,69.7155,69.7393,69.2319,69.2319,39600.0
2006-04-26 15:20:00,87.32,87.33,87.11,87.18,50400.0,69.2319,69.2398,69.0654,69.1209,50400.0
2006-04-26 15:30:00,87.18,87.36,87.11,87.36,67500.0,69.1209,69.2636,69.0654,69.2636,67500.0
2006-04-26 15:40:00,87.35,87.61,87.32,87.44,52500.0,69.2556,69.4618,69.2319,69.327,52500.0
2006-04-26 15:50:00,87.44,87.5,87.32,87.49,78200.0,69.327,69.3746,69.2319,69.3666,78200.0
2006-04-27 09:30:00,86.65,86.66,85.6,85.61,34400.0,68.7007,68.7086,67.8682,67.8761,34400.0
2006-04-27 09:40:00,85.61,85.61,84.29,84.33,67100.0,67.8761,67.8761,66.8295,66.8612,67100.0
2006-04-27 09:50:00,84.33,84.71,84.28,84.56,54000.0,66.8612,67.1625,66.8216,67.0436,54000.0
2006-04-27 10:00:00,84.57,86.44,84.57,85.97,48200.0,67.0515,68.5342,67.0515,68.1615,48200.0
2006-04-27 10:10:00,86.13,86.44,85.66,85.66,31900.0,68.2884,68.5342,67.9157,67.9157,31900.0
2006-04-27 10:20:00,85.58,85.66,85.12,85.12,34600.0,67.8523,67.9157,67.4876,67.4876,34600.0
2006-04-27 10:30:00,85.19,85.19,84.79,84.98,46700.0,67.5431,67.5431,67.2259,67.3766,46700.0
2006-04-27 10:40:00,84.97,85.19,84.95,85.13,29000.0,67.3687,67.5431,67.3528,67.4955,29000.0
2006-04-27 10:50:00,85.13,85.37,85.09,85.09,26000.0,67.4955,67.6858,67.4638,67.4638,26000.0
2006-04-27 11:00:00,85.03,85.42,85.02,85.42,32200.0,67.4162,67.7254,67.4083,67.7254,32200.0
2006-04-27 11:10:00,85.42,85.66,85.42,85.46,30500.0,67.7254,67.9157,67.7254,67.7572,30500.0
2006-04-27 11:20:00,85.47,85.97,85.47,85.97,26400.0,67.7651,68.1615,67.7651,68.1615,26400.0
2006-04-27 11:30:00,85.97,86.1,85.9,86.07,31700.0,68.1615,68.2646,68.106,68.2408,31700.0
2006-04-27 11:40:00,86.0,86.28,86.0,86.27,33700.0,68.1853,68.4073,68.1853,68.3994,33700.0
2006-04-27 11:50:00,86.27,86.61,86.27,86.31,27500.0,68.3994,68.6689,68.3994,68.4311,27500.0
2006-04-27 12:00:00,86.38,87.02,86.32,86.89,64800.0,68.4866,68.994,68.439,68.8909,64800.0
2006-04-27 12:10:00,86.86,87.14,86.82,87.13,40700.0,68.8672,69.0891,68.8354,69.0812,40700.0
2006-04-27 12:20:00,87.12,87.12,86.89,86.94,19100.0,69.0733,69.0733,68.8909,68.9306,19100.0
2006-04-27 12:30:00,86.94,86.99,86.81,86.84,17500.0,68.9306,68.9702,68.8275,68.8513,17500.0
2006-04-27 12:40:00,86.88,86.94,86.88,86.89,11300.0,68.883,68.9306,68.883,68.8909,11300.0
2006-04-27 12:50:00,86.89,86.96,86.8,86.91,20000.0,68.8909,68.9464,68.8196,68.9068,20000.0
2006-04-27 13:00:00,86.94,86.96,86.52,86.58,18000.0,68.9306,68.9464,68.5976,68.6452,18000.0
2006-04-27 13:10:00,86.61,86.65,86.33,86.33,13400.0,68.6689,68.7007,68.4469,68.4469,13400.0
2006-04-27 13:20:00,86.32,86.32,86.13,86.18,11700.0,68.439,68.439,68.2884,68.328,11700.0
2006-04-27 13:30:00,86.17,86.21,86.07,86.07,13300.0,68.3201,68.3518,68.2408,68.2408,13300.0
2006-04-27 13:40:00,86.07,86.35,86.07,86.17,9100.0,68.2408,68.4628,68.2408,68.3201,9100.0
2006-04-27 13:50:00,86.16,86.27,86.15,86.24,14000.0,68.3122,68.3994,68.3042,68.3756,14000.0
2006-04-27 14:00:00,86.2,86.35,86.19,86.34,11000.0,68.3439,68.4628,68.3359,68.4549,11000.0
2006-04-27 14:10:00,86.35,86.35,85.85,85.91,17000.0,68.4628,68.4628,68.0664,68.1139,17000.0
2006-04-27 14:20:00,85.84,86.0,85.84,86.0,11500.0,68.0584,68.1853,68.0584,68.1853,11500.0
2006-04-27 14:30:00,86.0,86.06,85.92,86.06,24500.0,68.1853,68.2329,68.1219,68.2329,24500.0
2006-04-27 14:40:00,86.1,86.1,86.0,86.08,23700.0,68.2646,68.2646,68.1853,68.2487,23700.0
2006-04-27 14:50:00,86.08,86.15,85.88,85.93,15600.0,68.2487,68.3042,68.0902,68.1298,15600.0
2006-04-27 15:00:00,85.94,86.04,85.9,85.94,24900.0,68.1377,68.217,68.106,68.1377,24900.0
2006-04-27 15:10:00,85.94,85.95,85.75,85.78,17500.0,68.1377,68.1457,67.9871,68.0109,17500.0
2006-04-27 15:20:00,85.79,85.84,85.73,85.73,21700.0,68.0188,68.0584,67.9712,67.9712,21700.0
2006-04-27 15:30:00,85.73,85.76,85.49,85.68,18500.0,67.9712,67.995,67.7809,67.9316,18500.0
2006-04-27 15:40:00,85.68,85.98,85.68,85.91,21800.0,67.9316,68.1694,67.9316,68.1139,21800.0
2006-04-27 15:50:00,85.92,85.95,85.74,85.76,24700.0,68.1219,68.1457,67.9792,67.995,24700.0
2006-04-28 09:30:00,85.8,85.8,85.03,85.04,16200.0,68.0267,68.0267,67.4162,67.4242,16200.0
2006-04-28 09:40:00,85.05,85.13,84.7,84.71,59800.0,67.4321,67.4955,67.1546,67.1625,59800.0
2006-04-28 09:50:00,84.7,84.98,84.58,84.65,17200.0,67.1546,67.3766,67.0594,67.1149,17200.0
2006-04-28 10:00:00,84.65,84.82,84.61,84.82,28300.0,67.1149,67.2497,67.0832,67.2497,28300.0
2006-04-28 10:10:00,84.81,85.2,84.76,85.08,59200.0,67.2418,67.551,67.2022,67.4559,59200.0
2006-04-28 10:20:00,85.07,85.62,85.07,85.6,48000.0,67.4479,67.884,67.4479,67.8682,48000.0
2006-04-28 10:30:00,85.6,85.61,85.28,85.57,26200.0,67.8682,67.8761,67.6144,67.8444,26200.0
2006-04-28 10:40:00,85.61,85.61,85.23,85.42,16700.0,67.8761,67.8761,67.5748,67.7254,16700.0
2006-04-28 10:50:00,85.42,85.54,85.24,85.3,10300.0,67.7254,67.8206,67.5827,67.6303,10300.0
2006-04-28 11:00:00,85.23,85.28,85.08,85.13,19900.0,67.5748,67.6144,67.4559,67.4955,19900.0
2006-04-28 11:10:00,85.12,85.19,85.02,85.03,13900.0,67.4876,67.5431,67.4083,67.4162,13900.0
2006-04-28 11:20:00,85.01,85.01,84.64,84.66,14600.0,67.4004,67.4004,67.107,67.1229,14600.0
2006-04-28 11:30:00,84.66,84.84,84.66,84.83,17800.0,67.1229,67.2656,67.1229,67.2577,17800.0
2006-04-28 11:40:00,84.83,84.83,84.73,84.73,10600.0,67.2577,67.2577,67.1784,67.1784,10600.0
2006-04-28 11:50:00,84.72,85.18,84.72,85.07,18500.0,67.1704,67.5352,67.1704,67.4479,18500.0
2006-04-28 12:00:00,85.08,85.08,84.95,84.95,10600.0,67.4559,67.4559,67.3528,67.3528,10600.0
2006-04-28 12:10:00,84.95,85.04,84.9,84.9,9900.0,67.3528,67.4242,67.3132,67.3132,9900.0
2006-04-28 12:20:00,84.9,84.9,84.84,84.84,7300.0,67.3132,67.3132,67.2656,67.2656,7300.0
2006-04-28 12:30:00,84.83,84.86,84.72,84.75,13900.0,67.2577,67.2814,67.1704,67.1942,13900.0
2006-04-28 12:40:00,84.77,84.77,84.63,84.63,3500.0,67.2101,67.2101,67.0991,67.0991,3500.0
2006-04-28 12:50:00,84.63,84.69,84.62,84.68,5700.0,67.0991,67.1467,67.0912,67.1387,5700.0
2006-04-28 13:00:00,84.67,84.9,84.67,84.82,11200.0,67.1308,67.3132,67.1308,67.2497,11200.0
2006-04-28 13:10:00,84.8,84.84,84.69,84.84,4200.0,67.2339,67.2656,67.1467,67.2656,4200.0
2006-04-28 13:20:00,84.79,84.85,84.69,84.82,7700.0,67.2259,67.2735,67.1467,67.2497,7700.0
2006-04-28 13:30:00,84.77,84.96,84.77,84.96,16300.0,67.2101,67.3607,67.2101,67.3607,16300.0
2006-04-28 13:40:00,84.97,85.0,84.83,84.83,8300.0,67.3687,67.3924,67.2577,67.2577,8300.0
2006-04-28 13:50:00,84.83,84.99,84.81,84.89,11900.0,67.2577,67.3845,67.2418,67.3052,11900.0
2006-04-28 14:00:00,84.89,84.89,84.81,84.84,10800.0,67.3052,67.3052,67.2418,67.2656,10800.0
2006-04-28 14:10:00,84.84,84.99,84.84,84.97,13200.0,67.2656,67.3845,67.2656,67.3687,13200.0
2006-04-28 14:20:00,84.96,84.96,84.81,84.94,21300.0,67.3607,67.3607,67.2418,67.3449,21300.0
2006-04-28 14:30:00,84.95,85.07,84.95,85.02,17200.0,67.3528,67.4479,67.3528,67.4083,17200.0
2006-04-28 14:40:00,85.02,85.06,85.0,85.04,98300.0,67.4083,67.44,67.3924,67.4242,98300.0
2006-04-28 14:50:00,85.02,85.14,85.0,85.0,15200.0,67.4083,67.5034,67.3924,67.3924,15200.0
2006-04-28 15:00:00,85.0,85.04,84.99,85.02,20100.0,67.3924,67.4242,67.3845,67.4083,20100.0
2006-04-28 15:10:00,85.01,85.01,84.93,85.0,16600.0,67.4004,67.4004,67.3369,67.3924,16600.0
2006-04-28 15:20:00,85.03,85.14,84.99,85.09,25700.0,67.4162,67.5034,67.3845,67.4638,25700.0
2006-04-28 15:30:00,85.09,85.14,85.03,85.04,30200.0,67.4638,67.5034,67.4162,67.4242,30200.0
2006-04-28 15:40:00,85.04,85.05,85.0,85.05,15100.0,67.4242,67.4321,67.3924,67.4321,15100.0
2006-04-28 15:50:00,85.06,85.06,85.0,85.01,25100.0,67.44,67.44,67.3924,67.4004,25100.0
2006-05-01 09:30:00,85.21,86.03,85.21,85.46,30600.0,67.5589,68.2091,67.5589,67.7572,30600.0
2006-05-01 09:40:00,85.46,85.73,85.45,85.54,23300.0,67.7572,67.9712,67.7492,67.8206,23300.0
2006-05-01 09:50:00,85.54,85.85,85.12,85.25,21800.0,67.8206,68.0664,67.4876,67.5907,21800.0
2006-05-01 10:00:00,85.25,85.25,84.65,84.94,26700.0,67.5907,67.5907,67.1149,67.3449,26700.0
2006-05-01 10:10:00,84.94,85.29,84.92,85.19,20300.0,67.3449,67.6224,67.329,67.5431,20300.0
2006-05-01 10:20:00,85.23,85.4,85.08,85.25,18500.0,67.5748,67.7096,67.4559,67.5907,18500.0
2006-05-01 10:30:00,85.3,85.51,85.1,85.15,12900.0,67.6303,67.7968,67.4717,67.5114,12900.0
2006-05-01 10:40:00,85.15,85.26,85.11,85.26,7800.0,67.5114,67.5986,67.4797,67.5986,7800.0
2006-05-01 10:50:00,85.27,85.43,85.27,85.36,10300.0,67.6065,67.7334,67.6065,67.6779,10300.0
2006-05-01 11:00:00,85.4,85.41,85.2,85.21,17900.0,67.7096,67.7175,67.551,67.5589,17900.0
2006-05-01 11:10:00,85.21,85.43,85.15,85.3,14200.0,67.5589,67.7334,67.5114,67.6303,14200.0
2006-05-01 11:20:00,85.37,85.51,85.31,85.5,12200.0,67.6858,67.7968,67.6382,67.7889,12200.0
2006-05-01 11:30:00,85.46,85.56,85.42,85.5,13300.0,67.7572,67.8364,67.7254,67.7889,13300.0
2006-05-01 11:40:00,85.5,85.67,85.45,85.67,16500.0,67.7889,67.9237,67.7492,67.9237,16500.0
2006-05-01 11:50:00,85.67,85.67,85.48,85.59,15200.0,67.9237,67.9237,67.773,67.8602,15200.0
2006-05-01 12:00:00,85.59,85.59,85.52,85.57,7600.0,67.8602,67.8602,67.8047,67.8444,7600.0
2006-05-01 12:10:00,85.56,85.61,85.5,85.53,15600.0,67.8364,67.8761,67.7889,67.8127,15600.0
2006-05-01 12:20:00,85.53,85.66,85.49,85.66,16000.0,67.8127,67.9157,67.7809,67.9157,16000.0
2006-05-01 12:30:00,85.61,85.66,85.53,85.53,18800.0,67.8761,67.9157,67.8127,67.8127,18800.0
2006-05-01 12:40:00,85.52,85.7,85.5,85.68,17000.0,67.8047,67.9474,67.7889,67.9316,17000.0
2006-05-01 12:50:00,85.68,85.88,85.65,85.68,19100.0,67.9316,68.0902,67.9078,67.9316,19100.0
2006-05-01 13:00:00,85.7,85.71,85.5,85.67,15800.0,67.9474,67.9554,67.7889,67.9237,15800.0
2006-05-01 13:10:00,85.64,85.78,85.53,85.72,7800.0,67.8999,68.0109,67.8127,67.9633,7800.0
2006-05-01 13:20:00,85.75,85.9,85.72,85.78,13800.0,67.9871,68.106,67.9633,68.0109,13800.0
2006-05-01 13:30:00,85.82,85.9,85.69,85.69,8200.0,68.0426,68.106,67.9395,67.9395,8200.0
2006-05-01 13:40:00,85.73,85.75,85.63,85.72,7700.0,67.9712,67.9871,67.8919,67.9633,7700.0
2006-05-01 13:50:00,85.7,85.74,85.53,85.61,14200.0,67.9474,67.9792,67.8127,67.8761,14200.0
2006-05-01 14:00:00,85.61,85.68,85.5,85.67,8500.0,67.8761,67.9316,67.7889,67.9237,8500.0
2006-05-01 14:10:00,85.67,85.74,85.66,85.71,10500.0,67.9237,67.9792,67.9157,67.9554,10500.0
2006-05-01 14:20:00,85.7,85.77,85.68,85.75,8000.0,67.9474,68.0029,67.9316,67.9871,8000.0
2006-05-01 14:30:00,85.77,85.85,85.67,85.79,21000.0,68.0029,68.0664,67.9237,68.0188,21000.0
2006-05-01 14:40:00,85.82,85.99,85.82,85.89,22400.0,68.0426,68.1774,68.0426,68.0981,22400.0
2006-05-01 14:50:00,85.91,86.0,85.87,85.96,40000.0,68.1139,68.1853,68.0822,68.1536,40000.0
2006-05-01 15:00:00,85.97,86.24,85.93,86.2,60900.0,68.1615,68.3756,68.1298,68.3439,60900.0
2006-05-01 15:10:00,86.22,86.26,86.0,86.0,50200.0,68.3597,68.3914,68.1853,68.1853,50200.0
2006-05-01 15:20:00,85.89,86.08,85.62,86.0,33600.0,68.0981,68.2487,67.884,68.1853,33600.0
2006-05-01 15:30:00,85.99,86.0,85.57,85.76,29300.0,68.1774,68.1853,67.8444,67.995,29300.0
2006-05-01 15:40:00,85.73,85.85,85.66,85.85,32700.0,67.9712,68.0664,67.9157,68.0664,32700.0
2006-05-01 15:50:00,85.85,85.87,85.71,85.71,35100.0,68.0664,68.0822,67.9554,67.9554,35100.0
2006-05-02 09:30:00,85.56,85.57,83.72,83.91,64000.0,67.8364,67.8444,66.3776,66.5282,64000.0
2006-05-02 09:40:00,83.8,84.36,83.8,83.94,14500.0,66.441,66.885,66.441,66.552,14500.0
2006-05-02 09:50:00,83.95,84.32,83.95,84.31,24900.0,66.56,66.8533,66.56,66.8454,24900.0
2006-05-02 10:00:00,84.31,84.74,84.31,84.65,40700.0,66.8454,67.1863,66.8454,67.1149,40700.0
2006-05-02 10:10:00,84.65,84.88,84.54,84.88,26100.0,67.1149,67.2973,67.0277,67.2973,26100.0
2006-05-02 10:20:00,84.87,85.08,84.8,85.0,49100.0,67.2894,67.4559,67.2339,67.3924,49100.0
2006-05-02 10:30:00,85.0,85.25,84.93,85.25,41700.0,67.3924,67.5907,67.3369,67.5907,41700.0
2006-05-02 10:40:00,85.25,85.26,85.13,85.18,25300.0,67.5907,67.5986,67.4955,67.5352,25300.0
2006-05-02 10:50:00,85.12,85.26,85.02,85.08,12600.0,67.4876,67.5986,67.4083,67.4559,12600.0
2006-05-02 11:00:00,85.08,85.28,85.04,85.14,35500.0,67.4559,67.6144,67.4242,67.5034,35500.0
2006-05-02 11:10:00,85.14,85.6,85.14,85.46,20200.0,67.5034,67.8682,67.5034,67.7572,20200.0
2006-05-02 11:20:00,85.46,85.47,85.33,85.35,7900.0,67.7572,67.7651,67.6541,67.6699,7900.0
2006-05-02 11:30:00,85.37,85.5,85.0,85.0,12600.0,67.6858,67.7889,67.3924,67.3924,12600.0
2006-05-02 11:40:00,85.03,85.07,85.0,85.0,7000.0,67.4162,67.4479,67.3924,67.3924,7000.0
2006-05-02 11:50:00,85.04,85.26,85.04,85.2,17500.0,67.4242,67.5986,67.4242,67.551,17500.0
2006-05-02 12:00:00,85.2,85.2,85.05,85.08,10400.0,67.551,67.551,67.4321,67.4559,10400.0
2006-05-02 12:10:00,85.09,85.11,85.01,85.11,8300.0,67.4638,67.4797,67.4004,67.4797,8300.0
2006-05-02 12:20:00,85.11,85.16,85.07,85.08,3700.0,67.4797,67.5193,67.4479,67.4559,3700.0
2006-05-02 12:30:00,85.08,85.35,85.08,85.27,9000.0,67.4559,67.6699,67.4559,67.6065,9000.0
2006-05-02 12:40:00,85.24,85.3,85.2,85.23,6200.0,67.5827,67.6303,67.551,67.5748,6200.0
2006-05-02 12:50:00,85.21,85.35,85.18,85.35,6200.0,67.5589,67.6699,67.5352,67.6699,6200.0
2006-05-02 13:00:00,85.34,85.47,85.3,85.47,8300.0,67.662,67.7651,67.6303,67.7651,8300.0
2006-05-02 13:10:00,85.42,85.57,85.39,85.43,10400.0,67.7254,67.8444,67.7017,67.7334,10400.0
2006-05-02 13:20:00,85.45,85.51,85.35,85.46,10600.0,67.7492,67.7968,67.6699,67.7572,10600.0
2006-05-02 13:30:00,85.45,85.54,85.33,85.39,11100.0,67.7492,67.8206,67.6541,67.7017,11100.0
2006-05-02 13:40:00,85.37,85.51,85.35,85.5,11100.0,67.6858,67.7968,67.6699,67.7889,11100.0
2006-05-02 13:50:00,85.5,85.67,85.49,85.66,19000.0,67.7889,67.9237,67.7809,67.9157,19000.0
2006-05-02 14:00:00,85.67,85.76,85.67,85.72,7800.0,67.9237,67.995,67.9237,67.9633,7800.0
2006-05-02 14:10:00,85.74,85.75,85.7,85.73,8100.0,67.9792,67.9871,67.9474,67.9712,8100.0
2006-05-02 14:20:00,85.74,85.99,85.72,85.9,24700.0,67.9792,68.1774,67.9633,68.106,24700.0
2006-05-02 14:30:00,85.87,86.03,85.87,85.98,23800.0,68.0822,68.2091,68.0822,68.1694,23800.0
2006-05-02 14:40:00,86.02,86.23,85.99,86.17,28300.0,68.2012,68.3677,68.1774,68.3201,28300.0
2006-05-02 14:50:00,86.16,86.36,86.07,86.29,19900.0,68.3122,68.4707,68.2408,68.4152,19900.0
2006-05-02 15:00:00,86.33,86.36,86.13,86.25,16400.0,68.4469,68.4707,68.2884,68.3835,16400.0
2006-05-02 15:10:00,86.24,86.3,86.06,86.19,21600.0,68.3756,68.4232,68.2329,68.3359,21600.0
2006-05-02 15:20:00,86.15,86.41,86.15,86.41,24200.0,68.3042,68.5104,68.3042,68.5104,24200.0
2006-05-02 15:30:00,86.39,86.69,86.38,86.62,33300.0,68.4945,68.7324,68.4866,68.6769,33300.0
2006-05-02 15:40:00,86.61,86.64,86.5,86.57,37700.0,68.6689,68.6927,68.5817,68.6372,37700.0
2006-05-02 15:50:00,86.57,86.59,86.49,86.53,62700.0,68.6372,68.6531,68.5738,68.6055,62700.0
2006-05-03 09:30:00,86.15,86.21,85.9,86.21,13800.0,68.3042,68.3518,68.106,68.3518,13800.0
2006-05-03 09:40:00,86.2,86.21,85.81,86.04,24300.0,68.3439,68.3518,68.0347,68.217,24300.0
2006-05-03 09:50:00,86.01,86.11,85.58,85.59,8600.0,68.1932,68.2725,67.8523,67.8602,8600.0
2006-05-03 10:00:00,85.54,85.9,85.54,85.87,5800.0,67.8206,68.106,67.8206,68.0822,5800.0
2006-05-03 10:10:00,85.9,86.12,85.9,86.0,16000.0,68.106,68.2804,68.106,68.1853,16000.0
2006-05-03 10:20:00,86.0,86.11,85.83,85.83,10700.0,68.1853,68.2725,68.0505,68.0505,10700.0
2006-05-03 10:30:00,85.84,86.1,85.84,85.98,25600.0,68.0584,68.2646,68.0584,68.1694,25600.0
2006-05-03 10:40:00,85.95,86.27,85.9,86.24,19900.0,68.1457,68.3994,68.106,68.3756,19900.0
2006-05-03 10:50:00,86.24,86.26,85.97,85.97,13700.0,68.3756,68.3914,68.1615,68.1615,13700.0
2006-05-03 11:00:00,85.98,86.1,85.91,85.91,15800.0,68.1694,68.2646,68.1139,68.1139,15800.0
2006-05-03 11:10:00,85.93,86.08,85.9,85.96,17300.0,68.1298,68.2487,68.106,68.1536,17300.0
2006-05-03 11:20:00,85.99,86.03,85.92,86.01,8900.0,68.1774,68.2091,68.1219,68.1932,8900.0
2006-05-03 11:30:00,86.01,86.12,85.65,85.68,9600.0,68.1932,68.2804,67.9078,67.9316,9600.0
2006-05-03 11:40:00,85.65,86.02,85.65,86.02,8000.0,67.9078,68.2012,67.9078,68.2012,8000.0
2006-05-03 11:50:00,86.01,86.03,85.9,85.98,11900.0,68.1932,68.2091,68.106,68.1694,11900.0
2006-05-03 12:00:00,85.92,85.92,85.72,85.87,14100.0,68.1219,68.1219,67.9633,68.0822,14100.0
2006-05-03 12:10:00,85.86,85.99,85.86,85.99,8800.0,68.0743,68.1774,68.0743,68.1774,8800.0
2006-05-03 12:20:00,85.99,86.05,85.95,85.97,2900.0,68.1774,68.2249,68.1457,68.1615,2900.0
2006-05-03 12:30:00,85.97,86.03,85.86,85.93,5900.0,68.1615,68.2091,68.0743,68.1298,5900.0
2006-05-03 12:40:00,85.84,85.99,85.74,85.99,11200.0,68.0584,68.1774,67.9792,68.1774,11200.0
2006-05-03 12:50:00,85.99,86.03,85.93,85.98,4400.0,68.1774,68.2091,68.1298,68.1694,4400.0
2006-05-03 13:00:00,85.94,86.06,85.94,85.98,6800.0,68.1377,68.2329,68.1377,68.1694,6800.0
2006-05-03 13:10:00,85.98,86.01,85.93,85.94,3200.0,68.1694,68.1932,68.1298,68.1377,3200.0
2006-05-03 13:20:00,85.94,86.0,85.93,85.98,8500.0,68.1377,68.1853,68.1298,68.1694,8500.0
2006-05-03 13:30:00,85.96,86.06,85.96,86.06,7500.0,68.1536,68.2329,68.1536,68.2329,7500.0
2006-05-03 13:40:00,86.06,86.06,85.93,85.94,2800.0,68.2329,68.2329,68.1298,68.1377,2800.0
2006-05-03 13:50:00,85.9,85.9,85.74,85.75,6000.0,68.106,68.106,67.9792,67.9871,6000.0
2006-05-03 14:00:00,85.76,85.8,85.61,85.8,23400.0,67.995,68.0267,67.8761,68.0267,23400.0
2006-05-03 14:10:00,85.73,85.91,85.72,85.81,5100.0,67.9712,68.1139,67.9633,68.0347,5100.0
2006-05-03 14:20:00,85.86,85.86,85.6,85.6,4900.0,68.0743,68.0743,67.8682,67.8682,4900.0
2006-05-03 14:30:00,85.61,85.9,85.61,85.76,19100.0,67.8761,68.106,67.8761,67.995,19100.0
2006-05-03 14:40:00,85.8,86.02,85.78,85.89,9900.0,68.0267,68.2012,68.0109,68.0981,9900.0
2006-05-03 14:50:00,85.89,85.9,85.73,85.81,4000.0,68.0981,68.106,67.9712,68.0347,4000.0
2006-05-03 15:00:00,85.8,85.93,85.69,85.85,7300.0,68.0267,68.1298,67.9395,68.0664,7300.0
2006-05-03 15:10:00,85.82,85.85,85.71,85.77,6300.0,68.0426,68.0664,67.9554,68.0029,6300.0
2006-05-03 15:20:00,85.79,85.94,85.75,85.8,8500.0,68.0188,68.1377,67.9871,68.0267,8500.0
2006-05-03 15:30:00,85.89,86.03,85.81,85.88,13900.0,68.0981,68.2091,68.0347,68.0902,13900.0
2006-05-03 15:40:00,85.86,85.92,85.66,85.66,12300.0,68.0743,68.1219,67.9157,67.9157,12300.0
2006-05-03 15:50:00,85.66,85.87,85.66,85.87,26300.0,67.9157,68.0822,67.9157,68.0822,26300.0
2006-05-04 09:30:00,86.35,86.72,86.34,86.4,15500.0,68.4628,68.7562,68.4549,68.5024,15500.0
2006-05-04 09:40:00,86.3,86.72,86.3,86.44,11700.0,68.4232,68.7562,68.4232,68.5342,11700.0
2006-05-04 09:50:00,86.45,86.58,86.32,86.4,9500.0,68.5421,68.6452,68.439,68.5024,9500.0
2006-05-04 10:00:00,86.39,86.68,86.39,86.48,14200.0,68.4945,68.7244,68.4945,68.5659,14200.0
2006-05-04 10:10:00,86.42,86.54,86.09,86.23,42800.0,68.5183,68.6134,68.2567,68.3677,42800.0
2006-05-04 10:20:00,86.17,86.41,86.17,86.27,7300.0,68.3201,68.5104,68.3201,68.3994,7300.0
2006-05-04 10:30:00,86.31,86.68,86.31,86.66,18900.0,68.4311,68.7244,68.4311,68.7086,18900.0
2006-05-04 10:40:00,86.59,86.63,86.55,86.63,9500.0,68.6531,68.6848,68.6214,68.6848,9500.0
2006-05-04 10:50:00,86.63,86.68,86.56,86.59,11100.0,68.6848,68.7244,68.6293,68.6531,11100.0
2006-05-04 11:00:00,86.65,86.65,86.55,86.59,15500.0,68.7007,68.7007,68.6214,68.6531,15500.0
2006-05-04 11:10:00,86.59,86.64,86.59,86.62,6700.0,68.6531,68.6927,68.6531,68.6769,6700.0
2006-05-04 11:20:00,86.63,86.67,86.56,86.56,7500.0,68.6848,68.7165,68.6293,68.6293,7500.0
2006-05-04 11:30:00,86.56,86.63,86.56,86.61,13200.0,68.6293,68.6848,68.6293,68.6689,13200.0
2006-05-04 11:40:00,86.61,86.69,86.57,86.59,13000.0,68.6689,68.7324,68.6372,68.6531,13000.0
2006-05-04 11:50:00,86.62,86.64,86.58,86.58,2800.0,68.6769,68.6927,68.6452,68.6452,2800.0
2006-05-04 12:00:00,86.58,86.62,86.58,86.61,8100.0,68.6452,68.6769,68.6452,68.6689,8100.0
2006-05-04 12:10:00,86.6,86.62,86.56,86.56,9000.0,68.661,68.6769,68.6293,68.6293,9000.0
2006-05-04 12:20:00,86.59,86.65,86.59,86.63,10800.0,68.6531,68.7007,68.6531,68.6848,10800.0
2006-05-04 12:30:00,86.61,86.65,86.56,86.63,20700.0,68.6689,68.7007,68.6293,68.6848,20700.0
2006-05-04 12:40:00,86.63,86.65,86.55,86.57,5000.0,68.6848,68.7007,68.6214,68.6372,5000.0
2006-05-04 12:50:00,86.58,86.61,86.55,86.56,9800.0,68.6452,68.6689,68.6214,68.6293,9800.0
2006-05-04 13:00:00,86.6,86.6,86.56,86.57,1300.0,68.661,68.661,68.6293,68.6372,1300.0
2006-05-04 13:10:00,86.57,86.69,86.5,86.69,13300.0,68.6372,68.7324,68.5817,68.7324,13300.0
2006-05-04 13:20:00,86.64,86.77,86.62,86.7,18300.0,68.6927,68.7958,68.6769,68.7403,18300.0
2006-05-04 13:30:00,86.7,86.7,86.59,86.61,5500.0,68.7403,68.7403,68.6531,68.6689,5500.0
2006-05-04 13:40:00,86.58,86.66,86.58,86.66,4400.0,68.6452,68.7086,68.6452,68.7086,4400.0
2006-05-04 13:50:00,86.66,86.81,86.66,86.67,9100.0,68.7086,68.8275,68.7086,68.7165,9100.0
2006-05-04 14:00:00,86.68,86.8,86.65,86.66,7700.0,68.7244,68.8196,68.7007,68.7086,7700.0
2006-05-04 14:10:00,86.66,86.99,86.66,86.99,8200.0,68.7086,68.9702,68.7086,68.9702,8200.0
2006-05-04 14:20:00,87.03,87.08,86.94,86.96,8200.0,69.0019,69.0416,68.9306,68.9464,8200.0
2006-05-04 14:30:00,86.93,86.98,86.82,86.91,6600.0,68.9227,68.9623,68.8354,68.9068,6600.0
2006-05-04 14:40:00,86.88,87.03,86.88,86.95,19600.0,68.883,69.0019,68.883,68.9385,19600.0
2006-05-04 14:50:00,86.94,86.94,86.85,86.91,4300.0,68.9306,68.9306,68.8592,68.9068,4300.0
2006-05-04 15:00:00,86.9,86.94,86.87,86.9,3400.0,68.8989,68.9306,68.8751,68.8989,3400.0
2006-05-04 15:10:00,86.91,87.0,86.85,86.94,9400.0,68.9068,68.9782,68.8592,68.9306,9400.0
2006-05-04 15:20:00,86.98,86.99,86.86,86.95,9000.0,68.9623,68.9702,68.8672,68.9385,9000.0
2006-05-04 15:30:00,86.96,87.01,86.85,86.87,7600.0,68.9464,68.9861,68.8592,68.8751,7600.0
2006-05-04 15:40:00,86.86,86.97,86.82,86.83,22600.0,68.8672,68.9544,68.8354,68.8434,22600.0
2006-05-04 15:50:00,86.82,86.83,86.66,86.82,27200.0,68.8354,68.8434,68.7086,68.8354,27200.0
2006-05-05 09:30:00,86.81,86.87,86.18,86.86,29600.0,68.8275,68.8751,68.328,68.8672,29600.0
2006-05-05 09:40:00,86.81,86.84,86.46,86.63,16000.0,68.8275,68.8513,68.55,68.6848,16000.0
2006-05-05 09:50:00,86.55,86.69,86.4,86.63,12400.0,68.6214,68.7324,68.5024,68.6848,12400.0
2006-05-05 10:00:00,86.68,86.78,86.59,86.59,13400.0,68.7244,68.8037,68.6531,68.6531,13400.0
2006-05-05 10:10:00,86.58,86.85,86.46,86.79,28100.0,68.6452,68.8592,68.55,68.8117,28100.0
2006-05-05 10:20:00,86.78,86.97,86.72,86.82,19500.0,68.8037,68.9544,68.7562,68.8354,19500.0
2006-05-05 10:30:00,86.76,86.85,86.67,86.82,30400.0,68.7879,68.8592,68.7165,68.8354,30400.0
2006-05-05 10:40:00,86.82,86.95,86.8,86.89,6300.0,68.8354,68.9385,68.8196,68.8909,6300.0
2006-05-05 10:50:00,86.89,86.96,86.78,86.88,6400.0,68.8909,68.9464,68.8037,68.883,6400.0
2006-05-05 11:00:00,86.83,86.86,86.72,86.73,6400.0,68.8434,68.8672,68.7562,68.7641,6400.0
2006-05-05 11:10:00,86.73,86.87,86.73,86.79,14900.0,68.7641,68.8751,68.7641,68.8117,14900.0
2006-05-05 11:20:00,86.78,86.97,86.77,86.8,10200.0,68.8037,68.9544,68.7958,68.8196,10200.0
2006-05-05 11:30:00,86.81,87.03,86.77,86.9,12400.0,68.8275,69.0019,68.7958,68.8989,12400.0
2006-05-05 11:40:00,86.89,87.03,86.89,86.96,13600.0,68.8909,69.0019,68.8909,68.9464,13600.0
2006-05-05 11:50:00,87.0,87.03,87.0,87.03,2600.0,68.9782,69.0019,68.9782,69.0019,2600.0
2006-05-05 12:00:00,87.05,87.11,86.94,86.99,11000.0,69.0178,69.0654,68.9306,68.9702,11000.0
2006-05-05 12:10:00,87.0,87.13,86.99,87.11,3500.0,68.9782,69.0812,68.9702,69.0654,3500.0
2006-05-05 12:20:00,87.02,87.07,87.02,87.03,10300.0,68.994,69.0337,68.994,69.0019,10300.0
2006-05-05 12:30:00,87.02,87.17,87.02,87.11,2900.0,68.994,69.1129,68.994,69.0654,2900.0
2006-05-05 12:40:00,87.1,87.11,87.05,87.1,5800.0,69.0574,69.0654,69.0178,69.0574,5800.0
2006-05-05 12:50:00,87.07,87.16,87.07,87.16,3900.0,69.0337,69.105,69.0337,69.105,3900.0
2006-05-05 13:00:00,87.15,87.15,87.07,87.13,4900.0,69.0971,69.0971,69.0337,69.0812,4900.0
2006-05-05 13:10:00,87.16,87.34,87.16,87.33,7200.0,69.105,69.2477,69.105,69.2398,7200.0
2006-05-05 13:20:00,87.33,87.48,87.31,87.47,12400.0,69.2398,69.3587,69.2239,69.3508,12400.0
2006-05-05 13:30:00,87.48,87.69,87.44,87.69,10100.0,69.3587,69.5252,69.327,69.5252,10100.0
2006-05-05 13:40:00,87.7,87.72,87.64,87.71,4300.0,69.5331,69.549,69.4856,69.5411,4300.0
2006-05-05 13:50:00,87.68,87.78,87.6,87.76,7600.0,69.5173,69.5966,69.4539,69.5807,7600.0
2006-05-05 14:00:00,87.8,87.8,87.67,87.73,9900.0,69.6124,69.6124,69.5094,69.5569,9900.0
2006-05-05 14:10:00,87.76,87.96,87.75,87.85,10400.0,69.5807,69.7393,69.5728,69.6521,10400.0
2006-05-05 14:20:00,87.88,88.09,87.85,88.07,13700.0,69.6759,69.8424,69.6521,69.8265,13700.0
2006-05-05 14:30:00,88.06,88.5,88.06,88.5,31400.0,69.8186,70.1674,69.8186,70.1674,31400.0
2006-05-05 14:40:00,88.47,88.59,88.35,88.57,25700.0,70.1436,70.2388,70.0485,70.2229,25700.0
2006-05-05 14:50:00,88.54,88.55,88.38,88.39,21100.0,70.1991,70.2071,70.0723,70.0802,21100.0
2006-05-05 15:00:00,88.37,88.4,88.22,88.22,13400.0,70.0644,70.0881,69.9454,69.9454,13400.0
2006-05-05 15:10:00,88.17,88.17,88.0,88.0,14200.0,69.9058,69.9058,69.771,69.771,14200.0
2006-05-05 15:20:00,88.0,88.01,87.78,87.83,11800.0,69.771,69.7789,69.5966,69.6362,11800.0
2006-05-05 15:30:00,87.89,88.2,87.89,88.08,80400.0,69.6838,69.9296,69.6838,69.8344,80400.0
2006-05-05 15:40:00,88.07,88.07,87.84,87.94,13800.0,69.8265,69.8265,69.6441,69.7234,13800.0
2006-05-05 15:50:00,87.94,88.04,87.9,87.98,32200.0,69.7234,69.8027,69.6917,69.7551,32200.0
2006-05-08 09:30:00,90.43,90.73,89.93,89.94,49700.0,71.6976,71.9355,71.3012,71.3091,49700.0
2006-05-08 09:40:00,89.85,89.94,89.62,89.69,39500.0,71.2378,71.3091,71.0554,71.1109,39500.0
2006-05-08 09:50:00,89.67,89.73,89.5,89.51,28900.0,71.0951,71.1426,70.9603,70.9682,28900.0
2006-05-08 10:00:00,89.51,89.52,89.35,89.43,38000.0,70.9682,70.9761,70.8414,70.9048,38000.0
2006-05-08 10:10:00,89.43,89.64,89.37,89.54,30400.0,70.9048,71.0713,70.8572,70.992,30400.0
2006-05-08 10:20:00,89.53,89.53,89.31,89.34,8700.0,70.9841,70.9841,70.8096,70.8334,8700.0
2006-05-08 10:30:00,89.3,89.37,89.02,89.03,19900.0,70.8017,70.8572,70.5797,70.5876,19900.0
2006-05-08 10:40:00,89.02,89.09,88.81,88.97,13300.0,70.5797,70.6352,70.4132,70.5401,13300.0
2006-05-08 10:50:00,88.98,89.08,88.88,88.95,12000.0,70.548,70.6273,70.4687,70.5242,12000.0
2006-05-08 11:00:00,88.94,88.95,88.5,88.59,22200.0,70.5163,70.5242,70.1674,70.2388,22200.0
2006-05-08 11:10:00,88.59,88.65,88.4,88.54,12300.0,70.2388,70.2864,70.0881,70.1991,12300.0
2006-05-08 11:20:00,88.62,88.93,88.58,88.9,14400.0,70.2626,70.5084,70.2309,70.4846,14400.0
2006-05-08 11:30:00,88.89,88.89,88.68,88.7,10300.0,70.4766,70.4766,70.3101,70.326,10300.0
2006-05-08 11:40:00,88.7,88.7,88.6,88.69,11000.0,70.326,70.326,70.2467,70.3181,11000.0
2006-05-08 11:50:00,88.71,88.72,88.45,88.45,9600.0,70.3339,70.3419,70.1278,70.1278,9600.0
2006-05-08 12:00:00,88.45,88.45,88.23,88.33,20100.0,70.1278,70.1278,69.9534,70.0326,20100.0
2006-05-08 12:10:00,88.33,88.48,88.22,88.48,7100.0,70.0326,70.1516,69.9454,70.1516,7100.0
2006-05-08 12:20:00,88.44,88.48,88.36,88.36,9600.0,70.1199,70.1516,70.0564,70.0564,9600.0
2006-05-08 12:30:00,88.36,88.37,88.26,88.34,6800.0,70.0564,70.0644,69.9771,70.0406,6800.0
2006-05-08 12:40:00,88.32,88.33,88.26,88.28,6800.0,70.0247,70.0326,69.9771,69.993,6800.0
2006-05-08 12:50:00,88.32,88.35,88.25,88.29,5400.0,70.0247,70.0485,69.9692,70.0009,5400.0
2006-05-08 13:00:00,88.28,88.28,88.14,88.2,7600.0,69.993,69.993,69.882,69.9296,7600.0
2006-05-08 13:10:00,88.16,88.22,88.12,88.12,7900.0,69.8979,69.9454,69.8661,69.8661,7900.0
2006-05-08 13:20:00,88.15,88.19,88.07,88.1,9300.0,69.8899,69.9216,69.8265,69.8503,9300.0
2006-05-08 13:30:00,88.07,88.19,88.07,88.19,7800.0,69.8265,69.9216,69.8265,69.9216,7800.0
2006-05-08 13:40:00,88.19,88.21,88.06,88.15,6800.0,69.9216,69.9375,69.8186,69.8899,6800.0
2006-05-08 13:50:00,88.12,88.2,88.11,88.14,8800.0,69.8661,69.9296,69.8582,69.882,8800.0
2006-05-08 14:00:00,88.15,88.15,87.82,88.0,18700.0,69.8899,69.8899,69.6283,69.771,18700.0
2006-05-08 14:10:00,87.97,88.0,87.8,87.91,11500.0,69.7472,69.771,69.6124,69.6996,11500.0
2006-05-08 14:20:00,87.92,88.09,87.89,88.07,5000.0,69.7076,69.8424,69.6838,69.8265,5000.0
2006-05-08 14:30:00,88.07,88.08,87.99,88.02,8800.0,69.8265,69.8344,69.7631,69.7869,8800.0
2006-05-08 14:40:00,88.01,88.01,87.93,87.95,7000.0,69.7789,69.7789,69.7155,69.7314,7000.0
2006-05-08 14:50:00,87.91,88.05,87.83,88.02,12600.0,69.6996,69.8106,69.6362,69.7869,12600.0
2006-05-08 15:00:00,88.0,88.0,87.8,87.83,8200.0,69.771,69.771,69.6124,69.6362,8200.0
2006-05-08 15:10:00,87.82,87.92,87.73,87.81,12900.0,69.6283,69.7076,69.5569,69.6204,12900.0
2006-05-08 15:20:00,87.82,87.89,87.8,87.89,23300.0,69.6283,69.6838,69.6124,69.6838,23300.0
2006-05-08 15:30:00,87.89,87.95,87.88,87.91,15800.0,69.6838,69.7314,69.6759,69.6996,15800.0
2006-05-08 15:40:00,87.9,87.93,87.89,87.9,22400.0,69.6917,69.7155,69.6838,69.6917,22400.0
2006-05-08 15:50:00,87.9,88.12,87.89,88.0,64200.0,69.6917,69.8661,69.6838,69.771,64200.0
2006-05-09 09:30:00,87.35,87.66,87.3,87.54,11700.0,69.2556,69.5014,69.216,69.4063,11700.0
2006-05-09 09:40:00,87.51,87.52,87.12,87.27,26000.0,69.3825,69.3904,69.0733,69.1922,26000.0
2006-05-09 09:50:00,87.28,87.54,87.1,87.22,15000.0,69.2001,69.4063,69.0574,69.1526,15000.0
2006-05-09 10:00:00,87.22,87.37,87.11,87.2,13200.0,69.1526,69.2715,69.0654,69.1367,13200.0
2006-05-09 10:10:00,87.2,87.37,87.15,87.27,7800.0,69.1367,69.2715,69.0971,69.1922,7800.0
2006-05-09 10:20:00,87.29,87.37,87.27,87.32,12600.0,69.2081,69.2715,69.1922,69.2319,12600.0
2006-05-09 10:30:00,87.32,87.35,87.29,87.3,13900.0,69.2319,69.2556,69.2081,69.216,13900.0
2006-05-09 10:40:00,87.31,87.32,87.29,87.29,12300.0,69.2239,69.2319,69.2081,69.2081,12300.0
2006-05-09 10:50:00,87.3,87.33,87.29,87.3,7100.0,69.216,69.2398,69.2081,69.216,7100.0
2006-05-09 11:00:00,87.33,87.36,87.29,87.29,9500.0,69.2398,69.2636,69.2081,69.2081,9500.0
2006-05-09 11:10:00,87.28,87.29,87.11,87.19,35800.0,69.2001,69.2081,69.0654,69.1288,35800.0
2006-05-09 11:20:00,87.19,87.19,87.02,87.06,34000.0,69.1288,69.1288,68.994,69.0257,34000.0
2006-05-09 11:30:00,87.06,87.25,87.05,87.23,11800.0,69.0257,69.1764,69.0178,69.1605,11800.0
2006-05-09 11:40:00,87.23,87.33,87.22,87.22,8800.0,69.1605,69.2398,69.1526,69.1526,8800.0
2006-05-09 11:50:00,87.21,87.24,87.2,87.22,5000.0,69.1446,69.1684,69.1367,69.1526,5000.0
2006-05-09 12:00:00,87.24,87.33,87.24,87.24,8500.0,69.1684,69.2398,69.1684,69.1684,8500.0
2006-05-09 12:10:00,87.24,87.28,87.18,87.18,3700.0,69.1684,69.2001,69.1209,69.1209,3700.0
2006-05-09 12:20:00,87.16,87.24,87.16,87.19,11200.0,69.105,69.1684,69.105,69.1288,11200.0
2006-05-09 12:30:00,87.15,87.2,87.15,87.17,3600.0,69.0971,69.1367,69.0971,69.1129,3600.0
2006-05-09 12:40:00,87.19,87.23,87.15,87.15,9300.0,69.1288,69.1605,69.0971,69.0971,9300.0
2006-05-09 12:50:00,87.12,87.15,87.1,87.12,12000.0,69.0733,69.0971,69.0574,69.0733,12000.0
2006-05-09 13:00:00,87.13,87.16,87.1,87.1,8100.0,69.0812,69.105,69.0574,69.0574,8100.0
2006-05-09 13:10:00,87.1,87.1,87.06,87.06,14900.0,69.0574,69.0574,69.0257,69.0257,14900.0
2006-05-09 13:20:00,87.06,87.1,87.06,87.1,10800.0,69.0257,69.0574,69.0257,69.0574,10800.0
2006-05-09 13:30:00,87.09,87.1,87.06,87.06,8100.0,69.0495,69.0574,69.0257,69.0257,8100.0
2006-05-09 13:40:00,87.06,87.07,87.0,87.04,26800.0,69.0257,69.0337,68.9782,69.0099,26800.0
2006-05-09 13:50:00,87.05,87.05,86.91,87.0,17600.0,69.0178,69.0178,68.9068,68.9782,17600.0
2006-05-09 14:00:00,86.96,87.0,86.93,87.0,14700.0,68.9464,68.9782,68.9227,68.9782,14700.0
2006-05-09 14:10:00,86.95,86.97,86.85,86.85,28900.0,68.9385,68.9544,68.8592,68.8592,28900.0
2006-05-09 14:20:00,86.85,86.88,86.68,86.69,31300.0,68.8592,68.883,68.7244,68.7324,31300.0
2006-05-09 14:30:00,86.69,86.7,86.46,86.5,61100.0,68.7324,68.7403,68.55,68.5817,61100.0
2006-05-09 14:40:00,86.51,86.77,86.48,86.77,49700.0,68.5897,68.7958,68.5659,68.7958,49700.0
2006-05-09 14:50:00,86.77,87.08,86.76,87.07,18000.0,68.7958,69.0416,68.7879,69.0337,18000.0
2006-05-09 15:00:00,87.07,87.14,87.05,87.08,22900.0,69.0337,69.0891,69.0178,69.0416,22900.0
2006-05-09 15:10:00,87.08,87.11,87.03,87.05,11500.0,69.0416,69.0654,69.0019,69.0178,11500.0
2006-05-09 15:20:00,87.03,87.04,86.96,86.97,19100.0,69.0019,69.0099,68.9464,68.9544,19100.0
2006-05-09 15:30:00,86.97,87.06,86.97,87.03,11800.0,68.9544,69.0257,68.9544,69.0019,11800.0
2006-05-09 15:40:00,87.04,87.08,86.99,86.99,19700.0,69.0099,69.0416,68.9702,68.9702,19700.0
2006-05-09 15:50:00,86.99,86.99,86.83,86.83,41500.0,68.9702,68.9702,68.8434,68.8434,41500.0
2006-05-10 09:30:00,86.75,86.8,86.46,86.46,23800.0,68.7799,68.8196,68.55,68.55,23800.0
2006-05-10 09:40:00,86.58,87.34,86.55,86.82,25900.0,68.6452,69.2477,68.6214,68.8354,25900.0
2006-05-10 09:50:00,86.83,86.94,86.71,86.94,12400.0,68.8434,68.9306,68.7482,68.9306,12400.0
2006-05-10 10:00:00,86.91,87.4,86.89,87.24,12500.0,68.9068,69.2953,68.8909,69.1684,12500.0
2006-05-10 10:10:00,87.24,87.69,87.22,87.68,13400.0,69.1684,69.5252,69.1526,69.5173,13400.0
2006-05-10 10:20:00,87.66,87.69,87.49,87.49,8600.0,69.5014,69.5252,69.3666,69.3666,8600.0
2006-05-10 10:30:00,87.52,87.6,87.42,87.51,7500.0,69.3904,69.4539,69.3111,69.3825,7500.0
2006-05-10 10:40:00,87.51,87.56,87.46,87.56,5200.0,69.3825,69.4221,69.3429,69.4221,5200.0
2006-05-10 10:50:00,87.53,87.53,87.45,87.45,14800.0,69.3984,69.3984,69.3349,69.3349,14800.0
2006-05-10 11:00:00,87.46,87.46,87.39,87.4,4900.0,69.3429,69.3429,69.2874,69.2953,4900.0
2006-05-10 11:10:00,87.39,87.51,87.39,87.51,3300.0,69.2874,69.3825,69.2874,69.3825,3300.0
2006-05-10 11:20:00,87.51,87.64,87.49,87.61,63300.0,69.3825,69.4856,69.3666,69.4618,63300.0
2006-05-10 11:30:00,87.62,87.71,87.62,87.71,7200.0,69.4697,69.5411,69.4697,69.5411,7200.0
2006-05-10 11:40:00,87.71,87.75,87.63,87.72,6500.0,69.5411,69.5728,69.4776,69.549,6500.0
2006-05-10 11:50:00,87.73,87.75,87.68,87.71,7200.0,69.5569,69.5728,69.5173,69.5411,7200.0
2006-05-10 12:00:00,87.69,87.7,87.67,87.69,10000.0,69.5252,69.5331,69.5094,69.5252,10000.0
2006-05-10 12:10:00,87.69,87.69,87.65,87.67,7300.0,69.5252,69.5252,69.4935,69.5094,7300.0
2006-05-10 12:20:00,87.69,87.76,87.69,87.71,7000.0,69.5252,69.5807,69.5252,69.5411,7000.0
2006-05-10 12:30:00,87.7,87.72,87.68,87.7,8200.0,69.5331,69.549,69.5173,69.5331,8200.0
2006-05-10 12:40:00,87.69,87.71,87.61,87.71,16500.0,69.5252,69.5411,69.4618,69.5411,16500.0
2006-05-10 12:50:00,87.71,87.75,87.68,87.74,6000.0,69.5411,69.5728,69.5173,69.5649,6000.0
2006-05-10 13:00:00,87.69,87.69,87.63,87.64,3500.0,69.5252,69.5252,69.4776,69.4856,3500.0
2006-05-10 13:10:00,87.65,87.68,87.63,87.65,2000.0,69.4935,69.5173,69.4776,69.4935,2000.0
2006-05-10 13:20:00,87.66,87.66,87.58,87.58,5000.0,69.5014,69.5014,69.438,69.438,5000.0
2006-05-10 13:30:00,87.57,87.74,87.45,87.47,18300.0,69.4301,69.5649,69.3349,69.3508,18300.0
2006-05-10 13:40:00,87.47,87.52,87.39,87.39,16900.0,69.3508,69.3904,69.2874,69.2874,16900.0
2006-05-10 13:50:00,87.38,87.48,87.32,87.32,14600.0,69.2794,69.3587,69.2319,69.2319,14600.0
2006-05-10 14:00:00,87.31,87.36,87.21,87.28,17500.0,69.2239,69.2636,69.1446,69.2001,17500.0
2006-05-10 14:10:00,87.25,87.5,87.24,87.5,21200.0,69.1764,69.3746,69.1684,69.3746,21200.0
2006-05-10 14:20:00,87.45,87.5,87.01,87.04,32600.0,69.3349,69.3746,68.9861,69.0099,32600.0
2006-05-10 14:30:00,87.04,87.11,86.84,87.07,41300.0,69.0099,69.0654,68.8513,69.0337,41300.0
2006-05-10 14:40:00,87.07,87.57,87.02,87.3,31100.0,69.0337,69.4301,68.994,69.216,31100.0
2006-05-10 14:50:00,87.28,87.45,87.26,87.42,16500.0,69.2001,69.3349,69.1843,69.3111,16500.0
2006-05-10 15:00:00,87.43,87.58,87.38,87.52,22200.0,69.3191,69.438,69.2794,69.3904,22200.0
2006-05-10 15:10:00,87.45,87.45,87.28,87.44,7400.0,69.3349,69.3349,69.2001,69.327,7400.0
2006-05-10 15:20:00,87.44,87.53,87.31,87.31,11100.0,69.327,69.3984,69.2239,69.2239,11100.0
2006-05-10 15:30:00,87.31,87.33,87.13,87.22,9600.0,69.2239,69.2398,69.0812,69.1526,9600.0
2006-05-10 15:40:00,87.26,87.47,87.26,87.38,17400.0,69.1843,69.3508,69.1843,69.2794,17400.0
2006-05-10 15:50:00,87.38,87.42,87.33,87.36,23900.0,69.2794,69.3111,69.2398,69.2636,23900.0
2006-05-11 09:30:00,87.44,88.37,87.44,88.27,22300.0,69.327,70.0644,69.327,69.9851,22300.0
2006-05-11 09:40:00,88.3,88.59,88.3,88.35,29400.0,70.0089,70.2388,70.0089,70.0485,29400.0
2006-05-11 09:50:00,88.35,88.68,88.35,88.54,23800.0,70.0485,70.3101,70.0485,70.1991,23800.0
2006-05-11 10:00:00,88.53,88.67,88.44,88.44,19700.0,70.1912,70.3022,70.1199,70.1199,19700.0
2006-05-11 10:10:00,88.44,88.54,88.42,88.44,14500.0,70.1199,70.1991,70.104,70.1199,14500.0
2006-05-11 10:20:00,88.42,88.5,88.25,88.27,14000.0,70.104,70.1674,69.9692,69.9851,14000.0
2006-05-11 10:30:00,88.27,88.29,88.11,88.17,20300.0,69.9851,70.0009,69.8582,69.9058,20300.0
2006-05-11 10:40:00,88.17,88.21,87.71,87.79,15900.0,69.9058,69.9375,69.5411,69.6045,15900.0
2006-05-11 10:50:00,87.8,87.8,87.7,87.73,13000.0,69.6124,69.6124,69.5331,69.5569,13000.0
2006-05-11 11:00:00,87.72,87.95,87.71,87.91,9000.0,69.549,69.7314,69.5411,69.6996,9000.0
2006-05-11 11:10:00,87.9,87.94,87.63,87.69,7100.0,69.6917,69.7234,69.4776,69.5252,7100.0
2006-05-11 11:20:00,87.78,87.84,87.48,87.52,7600.0,69.5966,69.6441,69.3587,69.3904,7600.0
2006-05-11 11:30:00,87.52,87.96,87.52,87.92,11100.0,69.3904,69.7393,69.3904,69.7076,11100.0
2006-05-11 11:40:00,87.92,87.92,87.74,87.75,6400.0,69.7076,69.7076,69.5649,69.5728,6400.0
2006-05-11 11:50:00,87.69,87.69,87.44,87.5,8000.0,69.5252,69.5252,69.327,69.3746,8000.0
2006-05-11 12:00:00,87.51,87.54,87.34,87.35,9100.0,69.3825,69.4063,69.2477,69.2556,9100.0
2006-05-11 12:10:00,87.33,87.56,87.18,87.53,11300.0,69.2398,69.4221,69.1209,69.3984,11300.0
2006-05-11 12:20:00,87.55,87.59,87.32,87.4,7400.0,69.4142,69.4459,69.2319,69.2953,7400.0
2006-05-11 12:30:00,87.33,87.46,87.28,87.45,7100.0,69.2398,69.3429,69.2001,69.3349,7100.0
2006-05-11 12:40:00,87.45,87.49,87.35,87.39,5200.0,69.3349,69.3666,69.2556,69.2874,5200.0
2006-05-11 12:50:00,87.35,87.51,87.35,87.51,3800.0,69.2556,69.3825,69.2556,69.3825,3800.0
2006-05-11 13:00:00,87.5,87.5,87.32,87.32,3600.0,69.3746,69.3746,69.2319,69.2319,3600.0
2006-05-11 13:10:00,87.32,87.32,87.0,87.09,17700.0,69.2319,69.2319,68.9782,69.0495,17700.0
2006-05-11 13:20:00,87.07,87.2,87.02,87.19,13700.0,69.0337,69.1367,68.994,69.1288,13700.0
2006-05-11 13:30:00,87.18,87.18,87.08,87.14,11300.0,69.1209,69.1209,69.0416,69.0891,11300.0
2006-05-11 13:40:00,87.11,87.27,87.07,87.19,14100.0,69.0654,69.1922,69.0337,69.1288,14100.0
2006-05-11 13:50:00,87.2,87.39,87.2,87.39,17800.0,69.1367,69.2874,69.1367,69.2874,17800.0
2006-05-11 14:00:00,87.38,87.5,87.37,87.47,19000.0,69.2794,69.3746,69.2715,69.3508,19000.0
2006-05-11 14:10:00,87.49,87.49,87.31,87.43,11000.0,69.3666,69.3666,69.2239,69.3191,11000.0
2006-05-11 14:20:00,87.43,87.6,87.43,87.54,16600.0,69.3191,69.4539,69.3191,69.4063,16600.0
2006-05-11 14:30:00,87.52,87.52,87.35,87.35,10700.0,69.3904,69.3904,69.2556,69.2556,10700.0
2006-05-11 14:40:00,87.35,87.36,87.14,87.16,10600.0,69.2556,69.2636,69.0891,69.105,10600.0
2006-05-11 14:50:00,87.16,87.16,87.03,87.16,14500.0,69.105,69.105,69.0019,69.105,14500.0
2006-05-11 15:00:00,87.15,87.2,86.99,86.99,16100.0,69.0971,69.1367,68.9702,68.9702,16100.0
2006-05-11 15:10:00,86.99,87.17,86.91,86.96,19400.0,68.9702,69.1129,68.9068,68.9464,19400.0
2006-05-11 15:20:00,86.95,87.08,86.95,86.96,16900.0,68.9385,69.0416,68.9385,68.9464,16900.0
2006-05-11 15:30:00,86.96,86.98,86.94,86.97,51300.0,68.9464,68.9623,68.9306,68.9544,51300.0
2006-05-11 15:40:00,86.95,86.97,86.91,86.92,47600.0,68.9385,68.9544,68.9068,68.9147,47600.0
2006-05-11 15:50:00,86.92,86.92,86.69,86.7,23200.0,68.9147,68.9147,68.7324,68.7403,23200.0
2006-05-12 09:30:00,86.45,86.47,86.26,86.26,24500.0,68.5421,68.5579,68.3914,68.3914,24500.0
2006-05-12 09:40:00,86.26,86.27,85.75,85.82,50500.0,68.3914,68.3994,67.9871,68.0426,50500.0
2006-05-12 09:50:00,85.76,86.02,85.74,85.74,27500.0,67.995,68.2012,67.9792,67.9792,27500.0
2006-05-12 10:00:00,85.76,85.92,85.75,85.82,22000.0,67.995,68.1219,67.9871,68.0426,22000.0
2006-05-12 10:10:00,85.83,85.92,85.35,85.35,32400.0,68.0505,68.1219,67.6699,67.6699,32400.0
2006-05-12 10:20:00,85.37,85.44,85.07,85.2,42400.0,67.6858,67.7413,67.4479,67.551,42400.0
2006-05-12 10:30:00,85.2,85.2,85.0,85.04,20600.0,67.551,67.551,67.3924,67.4242,20600.0
2006-05-12 10:40:00,85.03,85.04,84.9,84.9,16800.0,67.4162,67.4242,67.3132,67.3132,16800.0
2006-05-12 10:50:00,84.91,84.91,84.74,84.83,22300.0,67.3211,67.3211,67.1863,67.2577,22300.0
2006-05-12 11:00:00,84.83,84.96,84.71,84.94,24200.0,67.2577,67.3607,67.1625,67.3449,24200.0
2006-05-12 11:10:00,84.95,85.11,84.95,85.11,17900.0,67.3528,67.4797,67.3528,67.4797,17900.0
2006-05-12 11:20:00,85.09,85.24,85.06,85.16,10600.0,67.4638,67.5827,67.44,67.5193,10600.0
2006-05-12 11:30:00,85.16,85.17,84.76,84.77,21700.0,67.5193,67.5272,67.2022,67.2101,21700.0
2006-05-12 11:40:00,84.77,84.81,84.7,84.71,26200.0,67.2101,67.2418,67.1546,67.1625,26200.0
2006-05-12 11:50:00,84.7,84.96,84.66,84.9,12600.0,67.1546,67.3607,67.1229,67.3132,12600.0
2006-05-12 12:00:00,84.9,85.03,84.89,84.99,11600.0,67.3132,67.4162,67.3052,67.3845,11600.0
2006-05-12 12:10:00,85.02,85.12,85.02,85.12,4800.0,67.4083,67.4876,67.4083,67.4876,4800.0
2006-05-12 12:20:00,85.09,85.12,85.02,85.02,5100.0,67.4638,67.4876,67.4083,67.4083,5100.0
2006-05-12 12:30:00,85.02,85.02,84.7,84.76,35700.0,67.4083,67.4083,67.1546,67.2022,35700.0
2006-05-12 12:40:00,84.75,84.84,84.69,84.7,22700.0,67.1942,67.2656,67.1467,67.1546,22700.0
2006-05-12 12:50:00,84.69,84.7,84.28,84.32,29200.0,67.1467,67.1546,66.8216,66.8533,29200.0
2006-05-12 13:00:00,84.34,84.4,84.21,84.32,15100.0,66.8692,66.9167,66.7661,66.8533,15100.0
2006-05-12 13:10:00,84.3,84.4,84.08,84.19,35200.0,66.8374,66.9167,66.663,66.7502,35200.0
2006-05-12 13:20:00,84.18,84.18,83.9,83.91,24900.0,66.7423,66.7423,66.5203,66.5282,24900.0
2006-05-12 13:30:00,83.91,83.98,83.79,83.95,23100.0,66.5282,66.5837,66.4331,66.56,23100.0
2006-05-12 13:40:00,83.94,84.07,83.94,83.97,19800.0,66.552,66.6551,66.552,66.5758,19800.0
2006-05-12 13:50:00,83.97,83.97,83.73,83.73,8600.0,66.5758,66.5758,66.3855,66.3855,8600.0
2006-05-12 14:00:00,83.73,84.02,83.71,83.94,12100.0,66.3855,66.6155,66.3697,66.552,12100.0
2006-05-12 14:10:00,83.94,84.32,83.93,84.2,16000.0,66.552,66.8533,66.5441,66.7582,16000.0
2006-05-12 14:20:00,84.21,84.3,84.14,84.18,15000.0,66.7661,66.8374,66.7106,66.7423,15000.0
2006-05-12 14:30:00,84.14,84.21,84.01,84.21,16300.0,66.7106,66.7661,66.6075,66.7661,16300.0
2006-05-12 14:40:00,84.27,84.3,84.1,84.1,7900.0,66.8137,66.8374,66.6789,66.6789,7900.0
2006-05-12 14:50:00,84.09,84.09,83.91,84.04,18000.0,66.671,66.671,66.5282,66.6313,18000.0
2006-05-12 15:00:00,83.96,84.08,83.91,83.91,20200.0,66.5679,66.663,66.5282,66.5282,20200.0
2006-05-12 15:10:00,83.91,83.95,83.78,83.85,17900.0,66.5282,66.56,66.4252,66.4807,17900.0
2006-05-12 15:20:00,83.86,84.1,83.7,84.07,20000.0,66.4886,66.6789,66.3617,66.6551,20000.0
2006-05-12 15:30:00,84.06,84.06,83.85,83.87,29400.0,66.6472,66.6472,66.4807,66.4965,29400.0
2006-05-12 15:40:00,83.87,83.87,83.64,83.75,23400.0,66.4965,66.4965,66.3142,66.4014,23400.0
2006-05-12 15:50:00,83.75,83.8,83.69,83.8,35100.0,66.4014,66.441,66.3538,66.441,35100.0
2006-05-15 09:40:00,83.05,83.47,82.99,83.47,34400.0,65.8464,66.1794,65.7988,66.1794,34400.0
2006-05-15 09:50:00,83.47,83.65,82.7,83.03,26800.0,66.1794,66.3221,65.5689,65.8305,26800.0
2006-05-15 10:00:00,83.1,83.1,82.46,82.51,37200.0,65.886,65.886,65.3786,65.4182,37200.0
2006-05-15 10:10:00,82.45,82.54,82.26,82.5,29200.0,65.3707,65.442,65.22,65.4103,29200.0
2006-05-15 10:20:00,82.5,82.5,82.05,82.23,49400.0,65.4103,65.4103,65.0535,65.1962,49400.0
2006-05-15 10:30:00,82.23,82.69,82.15,82.69,39600.0,65.1962,65.561,65.1328,65.561,39600.0
2006-05-15 10:40:00,82.67,82.78,82.56,82.78,28500.0,65.5451,65.6323,65.4579,65.6323,28500.0
2006-05-15 10:50:00,82.82,82.95,82.74,82.95,19400.0,65.664,65.7671,65.6006,65.7671,19400.0
2006-05-15 11:00:00,82.9,83.19,82.87,83.07,28800.0,65.7275,65.9574,65.7037,65.8622,28800.0
2006-05-15 11:10:00,83.07,83.15,83.01,83.09,16100.0,65.8622,65.9257,65.8147,65.8781,16100.0
2006-05-15 11:20:00,83.09,83.19,83.0,83.01,21500.0,65.8781,65.9574,65.8067,65.8147,21500.0
2006-05-15 11:30:00,83.01,83.23,83.0,83.09,21800.0,65.8147,65.9891,65.8067,65.8781,21800.0
2006-05-15 11:40:00,83.09,83.28,83.09,83.25,21600.0,65.8781,66.0287,65.8781,66.005,21600.0
2006-05-15 11:50:00,83.25,83.25,82.77,82.82,80100.0,66.005,66.005,65.6244,65.664,80100.0
2006-05-15 12:00:00,82.82,82.82,82.22,82.3,47900.0,65.664,65.664,65.1883,65.2517,47900.0
2006-05-15 12:10:00,82.3,82.41,82.1,82.14,70200.0,65.2517,65.339,65.0932,65.1249,70200.0
2006-05-15 12:20:00,82.16,82.55,82.16,82.46,28100.0,65.1407,65.45,65.1407,65.3786,28100.0
2006-05-15 12:30:00,82.51,82.63,82.2,82.31,44100.0,65.4182,65.5134,65.1725,65.2597,44100.0
2006-05-15 12:40:00,82.3,82.43,82.1,82.31,14000.0,65.2517,65.3548,65.0932,65.2597,14000.0
2006-05-15 12:50:00,82.25,82.45,82.14,82.39,10600.0,65.2121,65.3707,65.1249,65.3231,10600.0
2006-05-15 13:00:00,82.44,82.5,82.13,82.21,22000.0,65.3627,65.4103,65.117,65.1804,22000.0
2006-05-15 13:10:00,82.19,82.39,82.12,82.25,26000.0,65.1645,65.3231,65.109,65.2121,26000.0
2006-05-15 13:20:00,82.18,82.18,81.75,81.76,30700.0,65.1566,65.1566,64.8157,64.8236,30700.0
2006-05-15 13:30:00,81.75,81.83,81.62,81.65,26700.0,64.8157,64.8791,64.7126,64.7364,26700.0
2006-05-15 13:40:00,81.55,81.57,81.44,81.45,22300.0,64.6571,64.673,64.5699,64.5778,22300.0
2006-05-15 13:50:00,81.4,81.53,81.21,81.3,23500.0,64.5382,64.6412,64.3875,64.4589,23500.0
2006-05-15 14:00:00,81.33,81.57,81.32,81.37,16100.0,64.4827,64.673,64.4747,64.5144,16100.0
2006-05-15 14:10:00,81.4,81.42,81.05,81.1,29600.0,64.5382,64.554,64.2607,64.3003,29600.0
2006-05-15 14:20:00,81.1,81.24,81.05,81.22,24100.0,64.3003,64.4113,64.2607,64.3955,24100.0
2006-05-15 14:30:00,81.31,81.57,81.3,81.47,23800.0,64.4668,64.673,64.4589,64.5937,23800.0
2006-05-15 14:40:00,81.48,81.58,81.38,81.4,35500.0,64.6016,64.6809,64.5223,64.5382,35500.0
2006-05-15 14:50:00,81.5,81.65,81.41,81.52,33500.0,64.6175,64.7364,64.5461,64.6333,33500.0
2006-05-15 15:00:00,81.52,81.89,81.46,81.89,35000.0,64.6333,64.9267,64.5857,64.9267,35000.0
2006-05-15 15:10:00,81.83,82.14,81.7,82.11,28500.0,64.8791,65.1249,64.776,65.1011,28500.0
2006-05-15 15:20:00,82.11,82.21,82.01,82.13,25500.0,65.1011,65.1804,65.0218,65.117,25500.0
2006-05-15 15:30:00,82.1,82.5,82.02,82.35,33600.0,65.0932,65.4103,65.0297,65.2914,33600.0
2006-05-15 15:40:00,82.35,82.52,82.31,82.32,29900.0,65.2914,65.4262,65.2597,65.2676,29900.0
2006-05-15 15:50:00,82.26,82.38,82.2,82.35,56900.0,65.22,65.3152,65.1725,65.2914,56900.0
2006-05-16 09:30:00,82.2,82.4,81.75,82.38,18500.0,65.1725,65.331,64.8157,65.3152,18500.0
2006-05-16 09:40:00,82.39,82.61,82.32,82.61,16800.0,65.3231,65.4975,65.2676,65.4975,16800.0
2006-05-16 09:50:00,82.57,82.57,82.3,82.4,16000.0,65.4658,65.4658,65.2517,65.331,16000.0
2006-05-16 10:00:00,82.41,82.57,82.36,82.49,15200.0,65.339,65.4658,65.2993,65.4024,15200.0
2006-05-16 10:10:00,82.49,82.58,82.26,82.34,27300.0,65.4024,65.4737,65.22,65.2835,27300.0
2006-05-16 10:20:00,82.34,82.44,82.29,82.33,19000.0,65.2835,65.3627,65.2438,65.2755,19000.0
2006-05-16 10:30:00,82.35,82.37,82.28,82.36,48300.0,65.2914,65.3072,65.2359,65.2993,48300.0
2006-05-16 10:40:00,82.35,82.36,82.27,82.35,22300.0,65.2914,65.2993,65.228,65.2914,22300.0
2006-05-16 10:50:00,82.3,82.35,82.26,82.31,30500.0,65.2517,65.2914,65.22,65.2597,30500.0
2006-05-16 11:00:00,82.31,82.36,82.27,82.3,20100.0,65.2597,65.2993,65.228,65.2517,20100.0
2006-05-16 11:10:00,82.31,82.36,82.26,82.31,26200.0,65.2597,65.2993,65.22,65.2597,26200.0
2006-05-16 11:20:00,82.3,82.51,82.3,82.38,26800.0,65.2517,65.4182,65.2517,65.3152,26800.0
2006-05-16 11:30:00,82.35,82.36,82.25,82.29,31600.0,65.2914,65.2993,65.2121,65.2438,31600.0
2006-05-16 11:40:00,82.29,82.29,82.2,82.2,28300.0,65.2438,65.2438,65.1725,65.1725,28300.0
2006-05-16 11:50:00,82.21,82.3,82.2,82.25,13900.0,65.1804,65.2517,65.1725,65.2121,13900.0
2006-05-16 12:00:00,82.26,82.32,82.25,82.29,9600.0,65.22,65.2676,65.2121,65.2438,9600.0
2006-05-16 12:10:00,82.25,82.29,82.23,82.23,11000.0,65.2121,65.2438,65.1962,65.1962,11000.0
2006-05-16 12:20:00,82.24,82.32,82.22,82.3,11300.0,65.2042,65.2676,65.1883,65.2517,11300.0
2006-05-16 12:30:00,82.31,82.7,82.31,82.7,13500.0,65.2597,65.5689,65.2597,65.5689,13500.0
2006-05-16 12:40:00,82.69,82.72,82.52,82.71,12800.0,65.561,65.5847,65.4262,65.5768,12800.0
2006-05-16 12:50:00,82.71,82.94,82.69,82.94,18600.0,65.5768,65.7592,65.561,65.7592,18600.0
2006-05-16 13:00:00,82.98,83.41,82.98,83.4,28500.0,65.7909,66.1318,65.7909,66.1239,28500.0
2006-05-16 13:10:00,83.42,83.55,83.36,83.48,18000.0,66.1397,66.2428,66.0922,66.1873,18000.0
2006-05-16 13:20:00,83.5,83.55,83.38,83.52,18800.0,66.2032,66.2428,66.108,66.219,18800.0
2006-05-16 13:30:00,83.5,83.8,83.5,83.68,14200.0,66.2032,66.441,66.2032,66.3459,14200.0
2006-05-16 13:40:00,83.68,83.68,83.28,83.28,20600.0,66.3459,66.3459,66.0287,66.0287,20600.0
2006-05-16 13:50:00,83.27,83.38,83.2,83.32,6000.0,66.0208,66.108,65.9653,66.0605,6000.0
2006-05-16 14:00:00,83.32,83.32,83.2,83.22,5000.0,66.0605,66.0605,65.9653,65.9812,5000.0
2006-05-16 14:10:00,83.22,83.24,82.98,83.04,18700.0,65.9812,65.997,65.7909,65.8385,18700.0
2006-05-16 14:20:00,83.04,83.11,82.99,83.11,17400.0,65.8385,65.894,65.7988,65.894,17400.0
2006-05-16 14:30:00,83.17,83.21,82.94,82.96,21100.0,65.9415,65.9732,65.7592,65.775,21100.0
2006-05-16 14:40:00,82.96,83.21,82.93,83.11,21100.0,65.775,65.9732,65.7512,65.894,21100.0
2006-05-16 14:50:00,83.11,83.12,82.91,83.01,24100.0,65.894,65.9019,65.7354,65.8147,24100.0
2006-05-16 15:00:00,83.05,83.24,82.92,83.23,38500.0,65.8464,65.997,65.7433,65.9891,38500.0
2006-05-16 15:10:00,83.21,83.24,83.11,83.19,31400.0,65.9732,65.997,65.894,65.9574,31400.0
2006-05-16 15:20:00,83.18,83.25,83.17,83.2,29700.0,65.9495,66.005,65.9415,65.9653,29700.0
2006-05-16 15:30:00,83.2,83.23,83.16,83.2,24200.0,65.9653,65.9891,65.9336,65.9653,24200.0
2006-05-16 15:40:00,83.2,83.28,83.2,83.27,26200.0,65.9653,66.0287,65.9653,66.0208,26200.0
2006-05-16 15:50:00,83.27,83.27,83.17,83.23,34900.0,66.0208,66.0208,65.9415,65.9891,34900.0
2006-05-17 09:30:00,82.2,82.54,82.2,82.41,11900.0,65.1725,65.442,65.1725,65.339,11900.0
2006-05-17 09:40:00,82.31,82.31,81.68,82.16,15200.0,65.2597,65.2597,64.7602,65.1407,15200.0
2006-05-17 09:50:00,82.03,82.5,82.0,82.11,21800.0,65.0377,65.4103,65.0139,65.1011,21800.0
2006-05-17 10:00:00,82.03,82.5,81.98,82.26,29200.0,65.0377,65.4103,64.998,65.22,29200.0
2006-05-17 10:10:00,82.26,82.26,82.19,82.2,30800.0,65.22,65.22,65.1645,65.1725,30800.0
2006-05-17 10:20:00,82.2,82.33,82.19,82.21,17300.0,65.1725,65.2755,65.1645,65.1804,17300.0
2006-05-17 10:30:00,82.22,82.26,82.12,82.17,22600.0,65.1883,65.22,65.109,65.1487,22600.0
2006-05-17 10:40:00,82.16,82.34,82.16,82.2,23400.0,65.1407,65.2835,65.1407,65.1725,23400.0
2006-05-17 10:50:00,82.23,82.26,82.15,82.15,16000.0,65.1962,65.22,65.1328,65.1328,16000.0
2006-05-17 11:00:00,82.12,82.16,82.1,82.11,53600.0,65.109,65.1407,65.0932,65.1011,53600.0
2006-05-17 11:10:00,82.11,82.12,82.0,82.0,74100.0,65.1011,65.109,65.0139,65.0139,74100.0
2006-05-17 11:20:00,82.01,82.01,81.8,81.8,33500.0,65.0218,65.0218,64.8553,64.8553,33500.0
2006-05-17 11:30:00,81.68,81.75,81.33,81.36,28000.0,64.7602,64.8157,64.4827,64.5065,28000.0
2006-05-17 11:40:00,81.37,81.46,81.25,81.29,17100.0,64.5144,64.5857,64.4192,64.451,17100.0
2006-05-17 11:50:00,81.29,81.45,81.2,81.41,25900.0,64.451,64.5778,64.3796,64.5461,25900.0
2006-05-17 12:00:00,81.41,81.69,81.37,81.69,20700.0,64.5461,64.7681,64.5144,64.7681,20700.0
2006-05-17 12:10:00,81.68,81.75,81.56,81.57,29500.0,64.7602,64.8157,64.665,64.673,29500.0
2006-05-17 12:20:00,81.57,81.7,81.38,81.41,30900.0,64.673,64.776,64.5223,64.5461,30900.0
2006-05-17 12:30:00,81.42,81.45,81.38,81.41,9500.0,64.554,64.5778,64.5223,64.5461,9500.0
2006-05-17 12:40:00,81.41,81.5,81.23,81.25,13600.0,64.5461,64.6175,64.4034,64.4192,13600.0
2006-05-17 12:50:00,81.25,81.25,80.96,81.06,16100.0,64.4192,64.4192,64.1893,64.2686,16100.0
2006-05-17 13:00:00,81.15,81.3,81.12,81.3,16800.0,64.34,64.4589,64.3162,64.4589,16800.0
2006-05-17 13:10:00,81.31,81.34,80.94,81.04,10000.0,64.4668,64.4906,64.1735,64.2528,10000.0
2006-05-17 13:20:00,81.05,81.08,80.69,80.85,17200.0,64.2607,64.2845,63.9753,64.1021,17200.0
2006-05-17 13:30:00,80.83,80.88,80.73,80.74,14900.0,64.0863,64.1259,64.007,64.0149,14900.0
2006-05-17 13:40:00,80.73,80.82,80.57,80.74,35300.0,64.007,64.0783,63.8801,64.0149,35300.0
2006-05-17 13:50:00,80.8,80.88,80.75,80.77,38400.0,64.0625,64.1259,64.0228,64.0387,38400.0
2006-05-17 14:00:00,80.78,80.85,80.5,80.5,10200.0,64.0466,64.1021,63.8246,63.8246,10200.0
2006-05-17 14:10:00,80.48,80.53,80.28,80.33,19400.0,63.8088,63.8484,63.6502,63.6898,19400.0
2006-05-17 14:20:00,80.34,80.43,80.32,80.43,12700.0,63.6978,63.7691,63.6819,63.7691,12700.0
2006-05-17 14:30:00,80.4,80.47,80.17,80.19,12000.0,63.7453,63.8008,63.563,63.5788,12000.0
2006-05-17 14:40:00,80.21,80.22,79.25,79.61,44200.0,63.5947,63.6026,62.8335,63.119,44200.0
2006-05-17 14:50:00,79.64,79.84,79.49,79.69,31400.0,63.1428,63.3013,63.0238,63.1824,31400.0
2006-05-17 15:00:00,79.7,80.12,79.68,80.12,30300.0,63.1903,63.5233,63.1745,63.5233,30300.0
2006-05-17 15:10:00,80.13,80.38,80.13,80.31,40600.0,63.5313,63.7295,63.5313,63.674,40600.0
2006-05-17 15:20:00,80.31,80.32,80.13,80.19,25100.0,63.674,63.6819,63.5313,63.5788,25100.0
2006-05-17 15:30:00,80.19,80.44,80.18,80.33,25400.0,63.5788,63.777,63.5709,63.6898,25400.0
2006-05-17 15:40:00,80.34,80.4,80.26,80.29,33700.0,63.6978,63.7453,63.6343,63.6581,33700.0
2006-05-17 15:50:00,80.29,80.29,80.01,80.01,31800.0,63.6581,63.6581,63.4361,63.4361,31800.0
2006-05-18 09:30:00,80.95,81.76,80.95,81.54,31500.0,64.1814,64.8236,64.1814,64.6492,31500.0
2006-05-18 09:40:00,81.55,81.7,81.26,81.29,25500.0,64.6571,64.776,64.4272,64.451,25500.0
2006-05-18 09:50:00,81.33,81.4,81.2,81.2,25600.0,64.4827,64.5382,64.3796,64.3796,25600.0
2006-05-18 10:00:00,81.2,81.25,81.03,81.18,33700.0,64.3796,64.4192,64.2448,64.3637,33700.0
2006-05-18 10:10:00,81.18,81.26,81.08,81.24,43600.0,64.3637,64.4272,64.2845,64.4113,43600.0
2006-05-18 10:20:00,81.22,81.25,81.14,81.16,29900.0,64.3955,64.4192,64.332,64.3479,29900.0
2006-05-18 10:30:00,81.16,81.21,81.05,81.08,28200.0,64.3479,64.3875,64.2607,64.2845,28200.0
2006-05-18 10:40:00,81.11,81.29,81.08,81.21,13700.0,64.3083,64.451,64.2845,64.3875,13700.0
2006-05-18 10:50:00,81.2,81.21,81.05,81.06,20000.0,64.3796,64.3875,64.2607,64.2686,20000.0
2006-05-18 11:00:00,81.08,81.15,81.02,81.04,26600.0,64.2845,64.34,64.2369,64.2528,26600.0
2006-05-18 11:10:00,81.04,81.04,80.9,80.9,23400.0,64.2528,64.2528,64.1418,64.1418,23400.0
2006-05-18 11:20:00,80.9,81.25,80.9,81.21,15200.0,64.1418,64.4192,64.1418,64.3875,15200.0
2006-05-18 11:30:00,81.21,81.31,81.15,81.19,8900.0,64.3875,64.4668,64.34,64.3717,8900.0
2006-05-18 11:40:00,81.19,81.25,81.11,81.11,13500.0,64.3717,64.4192,64.3083,64.3083,13500.0
2006-05-18 11:50:00,81.15,81.15,80.96,80.96,16000.0,64.34,64.34,64.1893,64.1893,16000.0
2006-05-18 12:00:00,80.95,81.15,80.88,81.07,13500.0,64.1814,64.34,64.1259,64.2765,13500.0
2006-05-18 12:10:00,81.14,81.26,81.11,81.17,7200.0,64.332,64.4272,64.3083,64.3558,7200.0
2006-05-18 12:20:00,81.12,81.26,81.05,81.21,12600.0,64.3162,64.4272,64.2607,64.3875,12600.0
2006-05-18 12:30:00,81.23,81.32,81.23,81.26,23800.0,64.4034,64.4747,64.4034,64.4272,23800.0
2006-05-18 12:40:00,81.27,81.35,81.19,81.33,12200.0,64.4351,64.4985,64.3717,64.4827,12200.0
2006-05-18 12:50:00,81.34,81.52,81.34,81.4,14000.0,64.4906,64.6333,64.4906,64.5382,14000.0
2006-05-18 13:00:00,81.38,81.38,81.25,81.3,17000.0,64.5223,64.5223,64.4192,64.4589,17000.0
2006-05-18 13:10:00,81.28,81.35,81.22,81.35,19200.0,64.443,64.4985,64.3955,64.4985,19200.0
2006-05-18 13:20:00,81.33,81.33,81.08,81.24,6700.0,64.4827,64.4827,64.2845,64.4113,6700.0
2006-05-18 13:30:00,81.22,81.26,81.19,81.26,6600.0,64.3955,64.4272,64.3717,64.4272,6600.0
2006-05-18 13:40:00,81.23,81.37,81.15,81.37,6900.0,64.4034,64.5144,64.34,64.5144,6900.0
2006-05-18 13:50:00,81.37,81.37,81.3,81.31,2600.0,64.5144,64.5144,64.4589,64.4668,2600.0
2006-05-18 14:00:00,81.28,81.28,81.07,81.07,8100.0,64.443,64.443,64.2765,64.2765,8100.0
2006-05-18 14:10:00,81.08,81.14,80.96,81.11,22100.0,64.2845,64.332,64.1893,64.3083,22100.0
2006-05-18 14:20:00,81.1,81.25,81.1,81.11,24500.0,64.3003,64.4192,64.3003,64.3083,24500.0
2006-05-18 14:30:00,81.09,81.24,81.03,81.24,15200.0,64.2924,64.4113,64.2448,64.4113,15200.0
2006-05-18 14:40:00,81.22,81.22,81.01,81.01,9000.0,64.3955,64.3955,64.229,64.229,9000.0
2006-05-18 14:50:00,81.02,81.09,80.9,80.9,12200.0,64.2369,64.2924,64.1418,64.1418,12200.0
2006-05-18 15:00:00,80.91,80.91,80.87,80.87,14300.0,64.1497,64.1497,64.118,64.118,14300.0
2006-05-18 15:10:00,80.81,80.82,80.62,80.62,20700.0,64.0704,64.0783,63.9198,63.9198,20700.0
2006-05-18 15:20:00,80.6,80.6,80.31,80.36,31700.0,63.9039,63.9039,63.674,63.7136,31700.0
2006-05-18 15:30:00,80.36,80.51,80.34,80.41,28800.0,63.7136,63.8325,63.6978,63.7533,28800.0
2006-05-18 15:40:00,80.39,80.4,79.98,80.03,32500.0,63.7374,63.7453,63.4123,63.452,32500.0
2006-05-18 15:50:00,80.02,80.03,79.79,79.79,51100.0,63.444,63.452,63.2617,63.2617,51100.0
2006-05-19 09:30:00,79.8,80.05,79.6,79.67,60200.0,63.2696,63.4678,63.111,63.1665,60200.0
2006-05-19 09:40:00,79.61,79.78,79.37,79.37,12400.0,63.119,63.2538,62.9287,62.9287,12400.0
2006-05-19 09:50:00,79.3,79.48,79.25,79.41,20200.0,62.8732,63.0159,62.8335,62.9604,20200.0
2006-05-19 10:00:00,79.41,79.42,79.1,79.1,19400.0,62.9604,62.9683,62.7146,62.7146,19400.0
2006-05-19 10:10:00,79.1,79.13,78.9,79.05,19900.0,62.7146,62.7384,62.556,62.675,19900.0
2006-05-19 10:20:00,79.01,79.13,79.01,79.13,12700.0,62.6433,62.7384,62.6433,62.7384,12700.0
2006-05-19 10:30:00,79.13,79.2,79.03,79.18,24100.0,62.7384,62.7939,62.6591,62.778,24100.0
2006-05-19 10:40:00,79.18,79.3,79.16,79.3,16100.0,62.778,62.8732,62.7622,62.8732,16100.0
2006-05-19 10:50:00,79.3,79.31,79.2,79.31,17800.0,62.8732,62.8811,62.7939,62.8811,17800.0
2006-05-19 11:00:00,79.31,79.32,79.25,79.25,20700.0,62.8811,62.889,62.8335,62.8335,20700.0
2006-05-19 11:10:00,79.26,79.26,79.15,79.18,55300.0,62.8415,62.8415,62.7543,62.778,55300.0
2006-05-19 11:20:00,79.18,79.33,79.18,79.27,45500.0,62.778,62.897,62.778,62.8494,45500.0
2006-05-19 11:30:00,79.29,79.31,79.09,79.15,25500.0,62.8653,62.8811,62.7067,62.7543,25500.0
2006-05-19 11:40:00,79.15,79.17,79.02,79.05,12200.0,62.7543,62.7701,62.6512,62.675,12200.0
2006-05-19 11:50:00,79.05,79.06,78.81,78.82,22900.0,62.675,62.6829,62.4847,62.4926,22900.0
2006-05-19 12:00:00,78.82,79.11,78.82,79.11,18900.0,62.4926,62.7225,62.4926,62.7225,18900.0
2006-05-19 12:10:00,79.13,79.13,78.91,78.91,17800.0,62.7384,62.7384,62.564,62.564,17800.0
2006-05-19 12:20:00,78.92,79.19,78.85,79.19,23400.0,62.5719,62.786,62.5164,62.786,23400.0
2006-05-19 12:30:00,79.19,79.49,79.18,79.41,30900.0,62.786,63.0238,62.778,62.9604,30900.0
2006-05-19 12:40:00,79.44,79.93,79.44,79.8,17500.0,62.9842,63.3727,62.9842,63.2696,17500.0
2006-05-19 12:50:00,79.79,79.79,79.68,79.72,7600.0,63.2617,63.2617,63.1745,63.2062,7600.0
2006-05-19 13:00:00,79.77,79.79,79.5,79.54,21100.0,63.2458,63.2617,63.0318,63.0635,21100.0
2006-05-19 13:10:00,79.55,79.71,79.47,79.71,23100.0,63.0714,63.1983,63.008,63.1983,23100.0
2006-05-19 13:20:00,79.72,80.0,79.7,79.99,16900.0,63.2062,63.4282,63.1903,63.4203,16900.0
2006-05-19 13:30:00,79.99,80.04,79.63,79.73,37500.0,63.4203,63.4599,63.1348,63.2141,37500.0
2006-05-19 13:40:00,79.72,80.01,79.71,80.01,14100.0,63.2062,63.4361,63.1983,63.4361,14100.0
2006-05-19 13:50:00,80.07,80.51,80.07,80.29,25800.0,63.4837,63.8325,63.4837,63.6581,25800.0
2006-05-19 14:00:00,80.29,80.29,80.09,80.14,8100.0,63.6581,63.6581,63.4995,63.5392,8100.0
2006-05-19 14:10:00,80.11,80.13,79.93,79.95,21900.0,63.5154,63.5313,63.3727,63.3885,21900.0
2006-05-19 14:20:00,79.98,80.17,79.98,80.17,9700.0,63.4123,63.563,63.4123,63.563,9700.0
2006-05-19 14:30:00,80.17,80.26,79.89,79.93,16300.0,63.563,63.6343,63.341,63.3727,16300.0
2006-05-19 14:40:00,79.94,80.14,79.94,80.08,18300.0,63.3806,63.5392,63.3806,63.4916,18300.0
2006-05-19 14:50:00,80.07,80.12,79.7,79.73,16200.0,63.4837,63.5233,63.1903,63.2141,16200.0
2006-05-19 15:00:00,79.75,79.89,79.7,79.88,8600.0,63.23,63.341,63.1903,63.333,8600.0
2006-05-19 15:10:00,79.89,80.0,79.76,79.95,35700.0,63.341,63.4282,63.2379,63.3885,35700.0
2006-05-19 15:20:00,79.94,80.01,79.8,80.01,27800.0,63.3806,63.4361,63.2696,63.4361,27800.0
2006-05-19 15:30:00,80.01,80.03,79.82,79.95,29400.0,63.4361,63.452,63.2855,63.3885,29400.0
2006-05-19 15:40:00,79.95,80.07,79.9,80.05,29100.0,63.3885,63.4837,63.3489,63.4678,29100.0
2006-05-19 15:50:00,80.06,80.06,79.99,80.02,29500.0,63.4758,63.4758,63.4203,63.444,29500.0
2006-05-22 09:30:00,79.2,79.96,79.2,79.69,14600.0,62.7939,63.3965,62.7939,63.1824,14600.0
2006-05-22 09:40:00,79.68,79.68,79.04,79.19,14900.0,63.1745,63.1745,62.667,62.786,14900.0
2006-05-22 09:50:00,79.21,79.21,78.5,78.69,14800.0,62.8018,62.8018,62.2389,62.3895,14800.0
2006-05-22 10:00:00,78.69,78.69,78.16,78.35,17000.0,62.3895,62.3895,61.9693,62.12,17000.0
2006-05-22 10:10:00,78.25,78.25,77.24,77.35,39800.0,62.0407,62.0407,61.2399,61.3271,39800.0
2006-05-22 10:20:00,77.27,77.36,77.12,77.36,29000.0,61.2637,61.3351,61.1448,61.3351,29000.0
2006-05-22 10:30:00,77.33,77.87,77.33,77.75,52900.0,61.3113,61.7394,61.3113,61.6443,52900.0
2006-05-22 10:40:00,77.74,77.88,77.65,77.79,41000.0,61.6363,61.7473,61.565,61.676,41000.0
2006-05-22 10:50:00,77.79,78.06,77.79,77.96,29700.0,61.676,61.8901,61.676,61.8108,29700.0
2006-05-22 11:00:00,77.96,77.97,77.74,77.91,27200.0,61.8108,61.8187,61.6363,61.7711,27200.0
2006-05-22 11:10:00,77.91,77.92,77.53,77.68,39600.0,61.7711,61.7791,61.4698,61.5888,39600.0
2006-05-22 11:20:00,77.68,78.06,77.68,78.0,19300.0,61.5888,61.8901,61.5888,61.8425,19300.0
2006-05-22 11:30:00,78.0,78.24,77.92,77.93,20200.0,61.8425,62.0328,61.7791,61.787,20200.0
2006-05-22 11:40:00,77.88,77.95,77.68,77.78,13300.0,61.7473,61.8028,61.5888,61.6681,13300.0
2006-05-22 11:50:00,77.75,77.99,77.53,77.98,22500.0,61.6443,61.8346,61.4698,61.8266,22500.0
2006-05-22 12:00:00,77.98,78.11,77.86,77.87,29900.0,61.8266,61.9297,61.7315,61.7394,29900.0
2006-05-22 12:10:00,77.83,77.89,77.65,77.67,17800.0,61.7077,61.7553,61.565,61.5808,17800.0
2006-05-22 12:20:00,77.65,77.67,77.5,77.5,35300.0,61.565,61.5808,61.4461,61.4461,35300.0
2006-05-22 12:30:00,77.5,77.78,77.5,77.66,17400.0,61.4461,61.6681,61.4461,61.5729,17400.0
2006-05-22 12:40:00,77.66,77.75,77.61,77.7,27800.0,61.5729,61.6443,61.5333,61.6046,27800.0
2006-05-22 12:50:00,77.68,77.78,77.66,77.69,39300.0,61.5888,61.6681,61.5729,61.5967,39300.0
2006-05-22 13:00:00,77.69,77.77,77.63,77.66,13900.0,61.5967,61.6601,61.5491,61.5729,13900.0
2006-05-22 13:10:00,77.66,77.7,77.56,77.62,9000.0,61.5729,61.6046,61.4936,61.5412,9000.0
2006-05-22 13:20:00,77.59,77.76,77.54,77.76,16400.0,61.5174,61.6522,61.4778,61.6522,16400.0
2006-05-22 13:30:00,77.76,77.78,77.51,77.58,26900.0,61.6522,61.6681,61.454,61.5095,26900.0
2006-05-22 13:40:00,77.59,77.59,77.4,77.41,17900.0,61.5174,61.5174,61.3668,61.3747,17900.0
2006-05-22 13:50:00,77.4,77.63,77.4,77.63,9800.0,61.3668,61.5491,61.3668,61.5491,9800.0
2006-05-22 14:00:00,77.54,77.55,77.35,77.55,26500.0,61.4778,61.4857,61.3271,61.4857,26500.0
2006-05-22 14:10:00,77.55,77.83,77.48,77.8,27200.0,61.4857,61.7077,61.4302,61.6839,27200.0
2006-05-22 14:20:00,77.7,77.79,77.55,77.7,15300.0,61.6046,61.676,61.4857,61.6046,15300.0
2006-05-22 14:30:00,77.72,77.81,77.65,77.74,12400.0,61.6205,61.6918,61.565,61.6363,12400.0
2006-05-22 14:40:00,77.73,77.73,77.55,77.57,9000.0,61.6284,61.6284,61.4857,61.5016,9000.0
2006-05-22 14:50:00,77.58,77.74,77.58,77.74,10400.0,61.5095,61.6363,61.5095,61.6363,10400.0
2006-05-22 15:00:00,77.71,78.18,77.68,78.16,15100.0,61.6126,61.9852,61.5888,61.9693,15100.0
2006-05-22 15:10:00,78.16,78.33,78.14,78.3,27700.0,61.9693,62.1041,61.9535,62.0803,27700.0
2006-05-22 15:20:00,78.32,78.59,78.3,78.59,27000.0,62.0962,62.3103,62.0803,62.3103,27000.0
2006-05-22 15:30:00,78.6,78.65,78.57,78.57,42600.0,62.3182,62.3578,62.2944,62.2944,42600.0
2006-05-22 15:40:00,78.57,78.64,78.49,78.52,82300.0,62.2944,62.3499,62.231,62.2548,82300.0
2006-05-22 15:50:00,78.52,78.52,78.18,78.24,63600.0,62.2548,62.2548,61.9852,62.0328,63600.0
2006-05-23 09:30:00,78.85,80.4,78.85,80.3,22600.0,62.5164,63.7453,62.5164,63.666,22600.0
2006-05-23 09:40:00,80.3,80.52,80.15,80.2,35000.0,63.666,63.8405,63.5471,63.5868,35000.0
2006-05-23 09:50:00,80.21,80.28,79.49,79.51,14000.0,63.5947,63.6502,63.0238,63.0397,14000.0
2006-05-23 10:00:00,79.6,79.64,79.44,79.63,8800.0,63.111,63.1428,62.9842,63.1348,8800.0
2006-05-23 10:10:00,79.64,79.95,79.6,79.95,8100.0,63.1428,63.3885,63.111,63.3885,8100.0
2006-05-23 10:20:00,79.98,80.3,79.96,80.09,15900.0,63.4123,63.666,63.3965,63.4995,15900.0
2006-05-23 10:30:00,80.06,80.32,80.06,80.28,34000.0,63.4758,63.6819,63.4758,63.6502,34000.0
2006-05-23 10:40:00,80.25,80.25,80.01,80.05,17700.0,63.6264,63.6264,63.4361,63.4678,17700.0
2006-05-23 10:50:00,80.04,80.09,80.01,80.03,8100.0,63.4599,63.4995,63.4361,63.452,8100.0
2006-05-23 11:00:00,80.04,80.04,79.94,79.94,10800.0,63.4599,63.4599,63.3806,63.3806,10800.0
2006-05-23 11:10:00,79.95,79.96,79.84,79.92,31600.0,63.3885,63.3965,63.3013,63.3648,31600.0
2006-05-23 11:20:00,79.92,79.95,79.79,79.88,13200.0,63.3648,63.3885,63.2617,63.333,13200.0
2006-05-23 11:30:00,79.93,80.08,79.91,80.0,17200.0,63.3727,63.4916,63.3568,63.4282,17200.0
2006-05-23 11:40:00,80.0,80.0,79.76,79.79,11100.0,63.4282,63.4282,63.2379,63.2617,11100.0
2006-05-23 11:50:00,79.78,79.79,79.62,79.62,17600.0,63.2538,63.2617,63.1269,63.1269,17600.0
2006-05-23 12:00:00,79.61,79.62,79.33,79.42,35500.0,63.119,63.1269,62.897,62.9683,35500.0
2006-05-23 12:10:00,79.43,79.55,79.39,79.46,10400.0,62.9763,63.0714,62.9445,63.0,10400.0
2006-05-23 12:20:00,79.42,79.42,79.1,79.11,23600.0,62.9683,62.9683,62.7146,62.7225,23600.0
2006-05-23 12:30:00,79.12,80.27,79.01,79.13,10800.0,62.7305,63.6423,62.6433,62.7384,10800.0
2006-05-23 12:40:00,79.12,79.19,79.12,79.14,5000.0,62.7305,62.786,62.7305,62.7463,5000.0
2006-05-23 12:50:00,79.15,79.2,79.11,79.18,8300.0,62.7543,62.7939,62.7225,62.778,8300.0
2006-05-23 13:00:00,79.19,79.3,79.14,79.3,9200.0,62.786,62.8732,62.7463,62.8732,9200.0
2006-05-23 13:10:00,79.31,79.46,79.31,79.46,3500.0,62.8811,63.0,62.8811,63.0,3500.0
2006-05-23 13:20:00,79.5,79.6,79.45,79.6,15800.0,63.0318,63.111,62.9921,63.111,15800.0
2006-05-23 13:30:00,79.67,79.8,79.67,79.69,13800.0,63.1665,63.2696,63.1665,63.1824,13800.0
2006-05-23 13:40:00,79.65,79.65,79.5,79.5,16200.0,63.1507,63.1507,63.0318,63.0318,16200.0
2006-05-23 13:50:00,79.51,79.52,79.25,79.25,23600.0,63.0397,63.0476,62.8335,62.8335,23600.0
2006-05-23 14:00:00,79.25,79.25,79.18,79.18,15700.0,62.8335,62.8335,62.778,62.778,15700.0
2006-05-23 14:10:00,79.18,79.19,79.1,79.1,14900.0,62.778,62.786,62.7146,62.7146,14900.0
2006-05-23 14:20:00,79.09,79.13,79.02,79.1,12300.0,62.7067,62.7384,62.6512,62.7146,12300.0
2006-05-23 14:30:00,79.11,79.22,79.11,79.15,9500.0,62.7225,62.8098,62.7225,62.7543,9500.0
2006-05-23 14:40:00,79.1,79.1,78.9,78.9,18500.0,62.7146,62.7146,62.556,62.556,18500.0
2006-05-23 14:50:00,78.84,78.87,78.65,78.68,27200.0,62.5085,62.5323,62.3578,62.3816,27200.0
2006-05-23 15:00:00,78.66,78.7,78.47,78.7,11900.0,62.3658,62.3975,62.2151,62.3975,11900.0
2006-05-23 15:10:00,78.72,78.94,78.72,78.86,13900.0,62.4133,62.5878,62.4133,62.5243,13900.0
2006-05-23 15:20:00,78.87,78.9,78.75,78.78,24100.0,62.5323,62.556,62.4371,62.4609,24100.0
2006-05-23 15:30:00,78.75,78.75,78.6,78.64,27100.0,62.4371,62.4371,62.3182,62.3499,27100.0
2006-05-23 15:40:00,78.62,78.62,78.5,78.53,52300.0,62.334,62.334,62.2389,62.2627,52300.0
2006-05-23 15:50:00,78.54,78.54,78.33,78.33,26400.0,62.2706,62.2706,62.1041,62.1041,26400.0
2006-05-24 09:30:00,77.63,77.63,77.22,77.22,12200.0,61.8444,61.8444,61.5178,61.5178,12200.0
2006-05-24 09:40:00,77.22,78.0,77.22,78.0,53700.0,61.5178,62.1391,61.5178,62.1391,53700.0
2006-05-24 09:50:00,78.0,78.5,78.0,78.5,19900.0,62.1391,62.5375,62.1391,62.5375,19900.0
2006-05-24 10:00:00,78.58,78.84,78.53,78.74,28300.0,62.6012,62.8083,62.5614,62.7287,28300.0
2006-05-24 10:10:00,78.72,79.02,78.71,79.02,20200.0,62.7127,62.9517,62.7048,62.9517,20200.0
2006-05-24 10:20:00,79.1,79.73,79.1,79.47,43700.0,63.0155,63.5174,63.0155,63.3102,43700.0
2006-05-24 10:30:00,79.48,79.7,79.3,79.55,51800.0,63.3182,63.4935,63.1748,63.374,51800.0
2006-05-24 10:40:00,79.49,79.5,79.14,79.17,22400.0,63.3262,63.3341,63.0473,63.0712,22400.0
2006-05-24 10:50:00,79.17,79.5,79.09,79.16,17900.0,63.0712,63.3341,63.0075,63.0633,17900.0
2006-05-24 11:00:00,79.13,79.13,78.87,78.87,17300.0,63.0394,63.0394,62.8322,62.8322,17300.0
2006-05-24 11:10:00,78.88,78.88,78.4,78.44,20400.0,62.8402,62.8402,62.4578,62.4897,20400.0
2006-05-24 11:20:00,78.4,78.54,78.22,78.31,23600.0,62.4578,62.5693,62.3144,62.3861,23600.0
2006-05-24 11:30:00,78.28,78.29,77.92,77.93,35800.0,62.3622,62.3702,62.0754,62.0834,35800.0
2006-05-24 11:40:00,77.9,78.24,77.85,77.92,27000.0,62.0595,62.3303,62.0196,62.0754,27000.0
2006-05-24 11:50:00,77.93,78.35,77.8,78.19,24500.0,62.0834,62.418,61.9798,62.2905,24500.0
2006-05-24 12:00:00,78.19,78.58,78.13,78.49,21100.0,62.2905,62.6012,62.2427,62.5295,21100.0
2006-05-24 12:10:00,78.45,78.5,78.23,78.23,20700.0,62.4976,62.5375,62.3224,62.3224,20700.0
2006-05-24 12:20:00,78.2,78.2,77.64,77.67,18200.0,62.2985,62.2985,61.8523,61.8762,18200.0
2006-05-24 12:30:00,77.68,77.74,77.57,77.63,15200.0,61.8842,61.932,61.7966,61.8444,15200.0
2006-05-24 12:40:00,77.6,77.61,77.11,77.18,36400.0,61.8205,61.8284,61.4301,61.4859,36400.0
2006-05-24 12:50:00,77.18,77.35,77.15,77.15,20300.0,61.4859,61.6213,61.462,61.462,20300.0
2006-05-24 13:00:00,77.15,77.16,76.93,77.03,30800.0,61.462,61.47,61.2867,61.3664,30800.0
2006-05-24 13:10:00,77.03,77.18,77.01,77.13,68600.0,61.3664,61.4859,61.3505,61.4461,68600.0
2006-05-24 13:20:00,77.13,77.16,76.29,76.3,60500.0,61.4461,61.47,60.7769,60.7848,60500.0
2006-05-24 13:30:00,76.3,76.3,75.77,76.06,103600.0,60.7848,60.7848,60.3626,60.5936,103600.0
2006-05-24 13:40:00,76.0,76.21,75.95,76.13,39300.0,60.5458,60.7131,60.506,60.6494,39300.0
2006-05-24 13:50:00,76.18,76.45,76.18,76.29,53000.0,60.6892,60.9043,60.6892,60.7769,53000.0
2006-05-24 14:00:00,76.27,76.57,76.18,76.19,51800.0,60.7609,60.9999,60.6892,60.6972,51800.0
2006-05-24 14:10:00,76.19,76.28,76.15,76.28,37300.0,60.6972,60.7689,60.6653,60.7689,37300.0
2006-05-24 14:20:00,76.27,76.27,75.9,75.9,23600.0,60.7609,60.7609,60.4662,60.4662,23600.0
2006-05-24 14:30:00,75.88,76.11,75.81,76.07,46000.0,60.4502,60.6335,60.3945,60.6016,46000.0
2006-05-24 14:40:00,76.07,76.57,75.98,76.49,34900.0,60.6016,60.9999,60.5299,60.9362,34900.0
2006-05-24 14:50:00,76.49,76.52,76.12,76.43,35600.0,60.9362,60.9601,60.6414,60.8884,35600.0
2006-05-24 15:00:00,76.43,77.08,76.43,77.01,27400.0,60.8884,61.4062,60.8884,61.3505,27400.0
2006-05-24 15:10:00,77.01,77.01,76.65,76.7,24200.0,61.3505,61.3505,61.0637,61.1035,24200.0
2006-05-24 15:20:00,76.71,76.86,76.66,76.8,35300.0,61.1115,61.231,61.0716,61.1832,35300.0
2006-05-24 15:30:00,76.73,76.96,76.73,76.86,31200.0,61.1274,61.3106,61.1274,61.231,31200.0
2006-05-24 15:40:00,76.86,77.26,76.81,77.2,34700.0,61.231,61.5496,61.1911,61.5018,34700.0
2006-05-24 15:50:00,77.19,77.2,77.06,77.09,39300.0,61.4939,61.5018,61.3903,61.4142,39300.0
2006-05-25 09:30:00,77.6,77.6,76.65,76.9,60600.0,61.8205,61.8205,61.0637,61.2628,60600.0
2006-05-25 09:40:00,76.9,77.46,76.85,77.37,26300.0,61.2628,61.7089,61.223,61.6373,26300.0
2006-05-25 09:50:00,77.37,78.42,77.36,78.33,67100.0,61.6373,62.4737,61.6293,62.402,67100.0
2006-05-25 10:00:00,78.33,78.74,78.33,78.62,32900.0,62.402,62.7287,62.402,62.6331,32900.0
2006-05-25 10:10:00,78.52,78.63,78.4,78.63,37900.0,62.5534,62.641,62.4578,62.641,37900.0
2006-05-25 10:20:00,78.63,78.83,78.38,78.75,58200.0,62.641,62.8004,62.4419,62.7366,58200.0
2006-05-25 10:30:00,78.74,78.77,78.43,78.43,52100.0,62.7287,62.7526,62.4817,62.4817,52100.0
2006-05-25 10:40:00,78.4,78.45,78.25,78.27,19500.0,62.4578,62.4976,62.3383,62.3542,19500.0
2006-05-25 10:50:00,78.28,78.3,78.22,78.25,27300.0,62.3622,62.3781,62.3144,62.3383,27300.0
2006-05-25 11:00:00,78.25,78.43,78.22,78.43,14800.0,62.3383,62.4817,62.3144,62.4817,14800.0
2006-05-25 11:10:00,78.43,78.51,78.39,78.39,14400.0,62.4817,62.5454,62.4498,62.4498,14400.0
2006-05-25 11:20:00,78.43,78.47,78.25,78.47,11400.0,62.4817,62.5136,62.3383,62.5136,11400.0
2006-05-25 11:30:00,78.47,78.6,78.43,78.6,15800.0,62.5136,62.6171,62.4817,62.6171,15800.0
2006-05-25 11:40:00,78.64,79.0,78.64,78.99,14800.0,62.649,62.9358,62.649,62.9278,14800.0
2006-05-25 11:50:00,78.99,79.06,78.87,79.06,22600.0,62.9278,62.9836,62.8322,62.9836,22600.0
2006-05-25 12:00:00,79.1,79.11,78.76,78.89,15300.0,63.0155,63.0234,62.7446,62.8482,15300.0
2006-05-25 12:10:00,78.89,78.93,78.88,78.9,8800.0,62.8482,62.88,62.8402,62.8561,8800.0
2006-05-25 12:20:00,78.9,78.97,78.88,78.94,6100.0,62.8561,62.9119,62.8402,62.888,6100.0
2006-05-25 12:30:00,78.89,78.9,78.84,78.87,9600.0,62.8482,62.8561,62.8083,62.8322,9600.0
2006-05-25 12:40:00,78.89,79.02,78.89,78.96,10700.0,62.8482,62.9517,62.8482,62.9039,10700.0
2006-05-25 12:50:00,78.96,79.01,78.88,79.01,7100.0,62.9039,62.9438,62.8402,62.9438,7100.0
2006-05-25 13:00:00,79.03,79.03,78.92,78.93,6600.0,62.9597,62.9597,62.8721,62.88,6600.0
2006-05-25 13:10:00,78.91,78.91,78.86,78.86,4800.0,62.8641,62.8641,62.8243,62.8243,4800.0
2006-05-25 13:20:00,78.84,78.84,78.8,78.8,8700.0,62.8083,62.8083,62.7765,62.7765,8700.0
2006-05-25 13:30:00,78.8,78.85,78.78,78.81,10400.0,62.7765,62.8163,62.7605,62.7844,10400.0
2006-05-25 13:40:00,78.79,79.01,78.79,78.97,9900.0,62.7685,62.9438,62.7685,62.9119,9900.0
2006-05-25 13:50:00,78.96,79.01,78.87,79.01,9300.0,62.9039,62.9438,62.8322,62.9438,9300.0
2006-05-25 14:00:00,79.01,79.02,78.92,79.02,8300.0,62.9438,62.9517,62.8721,62.9517,8300.0
2006-05-25 14:10:00,78.98,79.13,78.96,79.13,10500.0,62.9199,63.0394,62.9039,63.0394,10500.0
2006-05-25 14:20:00,79.13,79.4,79.13,79.33,14100.0,63.0394,63.2545,63.0394,63.1987,14100.0
2006-05-25 14:30:00,79.32,79.32,79.17,79.19,12400.0,63.1907,63.1907,63.0712,63.0872,12400.0
2006-05-25 14:40:00,79.2,79.22,79.08,79.14,10000.0,63.0951,63.1111,62.9995,63.0473,10000.0
2006-05-25 14:50:00,79.14,79.21,79.03,79.21,10300.0,63.0473,63.1031,62.9597,63.1031,10300.0
2006-05-25 15:00:00,79.18,79.23,79.04,79.04,10300.0,63.0792,63.119,62.9677,62.9677,10300.0
2006-05-25 15:10:00,79.03,79.07,78.99,79.07,11600.0,62.9597,62.9916,62.9278,62.9916,11600.0
2006-05-25 15:20:00,79.12,79.16,79.06,79.14,23600.0,63.0314,63.0633,62.9836,63.0473,23600.0
2006-05-25 15:30:00,79.16,79.19,78.95,78.96,18300.0,63.0633,63.0872,62.896,62.9039,18300.0
2006-05-25 15:40:00,78.96,79.15,78.94,79.15,29000.0,62.9039,63.0553,62.888,63.0553,29000.0
2006-05-25 15:50:00,79.15,79.15,79.04,79.14,28000.0,63.0553,63.0553,62.9677,63.0473,28000.0
2006-05-26 09:30:00,79.19,79.51,79.18,79.51,14800.0,63.0872,63.3421,63.0792,63.3421,14800.0
2006-05-26 09:40:00,79.54,79.78,79.43,79.69,9900.0,63.366,63.5572,63.2784,63.4855,9900.0
2006-05-26 09:50:00,79.61,79.7,79.37,79.48,10600.0,63.4218,63.4935,63.2306,63.3182,10600.0
2006-05-26 10:00:00,79.47,79.91,79.43,79.43,18100.0,63.3102,63.6608,63.2784,63.2784,18100.0
2006-05-26 10:10:00,79.43,79.63,79.39,79.63,11200.0,63.2784,63.4377,63.2465,63.4377,11200.0
2006-05-26 10:20:00,79.53,79.64,79.43,79.51,9200.0,63.358,63.4457,63.2784,63.3421,9200.0
2006-05-26 10:30:00,79.52,79.52,79.02,79.03,19500.0,63.3501,63.3501,62.9517,62.9597,19500.0
2006-05-26 10:40:00,79.04,79.22,78.88,78.91,23100.0,62.9677,63.1111,62.8402,62.8641,23100.0
2006-05-26 10:50:00,78.97,79.16,78.97,79.08,13800.0,62.9119,63.0633,62.9119,62.9995,13800.0
2006-05-26 11:00:00,79.13,79.23,79.08,79.23,9600.0,63.0394,63.119,62.9995,63.119,9600.0
2006-05-26 11:10:00,79.28,79.37,79.23,79.33,7600.0,63.1589,63.2306,63.119,63.1987,7600.0
2006-05-26 11:20:00,79.33,79.46,79.33,79.42,10700.0,63.1987,63.3023,63.1987,63.2704,10700.0
2006-05-26 11:30:00,79.42,79.6,79.4,79.6,8200.0,63.2704,63.4138,63.2545,63.4138,8200.0
2006-05-26 11:40:00,79.6,79.61,79.55,79.56,11000.0,63.4138,63.4218,63.374,63.3819,11000.0
2006-05-26 11:50:00,79.55,79.72,79.51,79.56,7900.0,63.374,63.5094,63.3421,63.3819,7900.0
2006-05-26 12:00:00,79.62,79.7,79.56,79.7,7800.0,63.4297,63.4935,63.3819,63.4935,7800.0
2006-05-26 12:10:00,79.67,79.68,79.65,79.65,2800.0,63.4696,63.4775,63.4536,63.4536,2800.0
2006-05-26 12:20:00,79.65,79.66,79.65,79.65,6900.0,63.4536,63.4616,63.4536,63.4536,6900.0
2006-05-26 12:30:00,79.65,79.71,79.65,79.68,10100.0,63.4536,63.5014,63.4536,63.4775,10100.0
2006-05-26 12:40:00,79.7,79.75,79.7,79.75,6200.0,63.4935,63.5333,63.4935,63.5333,6200.0
2006-05-26 12:50:00,79.76,79.76,79.65,79.66,11300.0,63.5413,63.5413,63.4536,63.4616,11300.0
2006-05-26 13:00:00,79.67,79.73,79.65,79.73,10900.0,63.4696,63.5174,63.4536,63.5174,10900.0
2006-05-26 13:10:00,79.73,79.73,79.67,79.7,9300.0,63.5174,63.5174,63.4696,63.4935,9300.0
2006-05-26 13:20:00,79.71,79.8,79.71,79.76,13400.0,63.5014,63.5731,63.5014,63.5413,13400.0
2006-05-26 13:30:00,79.77,79.81,79.74,79.74,9500.0,63.5492,63.5811,63.5253,63.5253,9500.0
2006-05-26 13:40:00,79.68,79.74,79.68,79.71,8800.0,63.4775,63.5253,63.4775,63.5014,8800.0
2006-05-26 13:50:00,79.7,79.71,79.65,79.71,11200.0,63.4935,63.5014,63.4536,63.5014,11200.0
2006-05-26 14:00:00,79.7,79.7,79.65,79.69,9600.0,63.4935,63.4935,63.4536,63.4855,9600.0
2006-05-26 14:10:00,79.69,79.82,79.69,79.75,22700.0,63.4855,63.5891,63.4855,63.5333,22700.0
2006-05-26 14:20:00,79.75,79.97,79.74,79.88,25300.0,63.5333,63.7086,63.5253,63.6369,25300.0
2006-05-26 14:30:00,79.9,80.05,79.88,80.0,25700.0,63.6528,63.7723,63.6369,63.7325,25700.0
2006-05-26 14:40:00,79.99,80.0,79.87,80.0,19900.0,63.7245,63.7325,63.6289,63.7325,19900.0
2006-05-26 14:50:00,80.0,80.0,79.93,79.95,11200.0,63.7325,63.7325,63.6767,63.6926,11200.0
2006-05-26 15:00:00,79.9,79.95,79.87,79.95,6200.0,63.6528,63.6926,63.6289,63.6926,6200.0
2006-05-26 15:10:00,79.95,79.97,79.9,79.92,9200.0,63.6926,63.7086,63.6528,63.6687,9200.0
2006-05-26 15:20:00,79.91,80.02,79.87,80.02,16700.0,63.6608,63.7484,63.6289,63.7484,16700.0
2006-05-26 15:30:00,80.0,80.01,79.92,79.92,20200.0,63.7325,63.7404,63.6687,63.6687,20200.0
2006-05-26 15:40:00,79.93,80.01,79.88,79.97,42900.0,63.6767,63.7404,63.6369,63.7086,42900.0
2006-05-26 15:50:00,79.96,79.96,79.82,79.93,25100.0,63.7006,63.7006,63.5891,63.6767,25100.0
2006-05-30 09:30:00,79.74,79.74,78.58,78.6,17700.0,63.5253,63.5253,62.6012,62.6171,17700.0
2006-05-30 09:40:00,78.64,78.87,77.55,77.55,14300.0,62.649,62.8322,61.7806,61.7806,14300.0
2006-05-30 09:50:00,77.56,78.01,77.55,78.0,21300.0,61.7886,62.1471,61.7806,62.1391,21300.0
2006-05-30 10:00:00,77.89,78.13,77.62,78.0,18300.0,62.0515,62.2427,61.8364,62.1391,18300.0
2006-05-30 10:10:00,78.01,78.78,77.99,78.32,17900.0,62.1471,62.7605,62.1312,62.3941,17900.0
2006-05-30 10:20:00,78.42,78.6,78.4,78.55,16200.0,62.4737,62.6171,62.4578,62.5773,16200.0
2006-05-30 10:30:00,78.42,78.45,78.26,78.39,15700.0,62.4737,62.4976,62.3463,62.4498,15700.0
2006-05-30 10:40:00,78.4,78.5,78.27,78.47,12000.0,62.4578,62.5375,62.3542,62.5136,12000.0
2006-05-30 10:50:00,78.45,78.48,78.37,78.44,3200.0,62.4976,62.5215,62.4339,62.4897,3200.0
2006-05-30 11:00:00,78.38,78.42,78.31,78.41,8900.0,62.4419,62.4737,62.3861,62.4658,8900.0
2006-05-30 11:10:00,78.41,78.43,78.28,78.43,11400.0,62.4658,62.4817,62.3622,62.4817,11400.0
2006-05-30 11:20:00,78.4,78.4,78.18,78.18,13700.0,62.4578,62.4578,62.2825,62.2825,13700.0
2006-05-30 11:30:00,78.24,78.25,78.19,78.19,15000.0,62.3303,62.3383,62.2905,62.2905,15000.0
2006-05-30 11:40:00,78.19,78.19,78.08,78.1,7400.0,62.2905,62.2905,62.2029,62.2188,7400.0
2006-05-30 11:50:00,78.05,78.25,78.0,78.25,8000.0,62.179,62.3383,62.1391,62.3383,8000.0
2006-05-30 12:00:00,78.27,78.35,78.1,78.17,16900.0,62.3542,62.418,62.2188,62.2746,16900.0
2006-05-30 12:10:00,78.17,78.17,78.0,78.05,13900.0,62.2746,62.2746,62.1391,62.179,13900.0
2006-05-30 12:20:00,78.0,78.04,77.94,77.99,17500.0,62.1391,62.171,62.0913,62.1312,17500.0
2006-05-30 12:30:00,78.0,78.0,77.92,77.95,5100.0,62.1391,62.1391,62.0754,62.0993,5100.0
2006-05-30 12:40:00,77.91,78.0,77.91,77.93,5300.0,62.0674,62.1391,62.0674,62.0834,5300.0
2006-05-30 12:50:00,77.9,77.94,77.87,77.9,3900.0,62.0595,62.0913,62.0356,62.0595,3900.0
2006-05-30 13:00:00,77.9,78.0,77.85,78.0,8200.0,62.0595,62.1391,62.0196,62.1391,8200.0
2006-05-30 13:10:00,78.0,78.0,77.85,77.97,5300.0,62.1391,62.1391,62.0196,62.1152,5300.0
2006-05-30 13:20:00,77.97,77.98,77.75,77.78,12200.0,62.1152,62.1232,61.94,61.9639,12200.0
2006-05-30 13:30:00,77.68,77.69,77.53,77.57,22400.0,61.8842,61.8922,61.7647,61.7966,22400.0
2006-05-30 13:40:00,77.52,77.57,77.41,77.42,12000.0,61.7567,61.7966,61.6691,61.6771,12000.0
2006-05-30 13:50:00,77.45,77.64,77.44,77.64,5500.0,61.701,61.8523,61.693,61.8523,5500.0
2006-05-30 14:00:00,77.63,77.8,77.63,77.79,9100.0,61.8444,61.9798,61.8444,61.9718,9100.0
2006-05-30 14:10:00,77.87,77.99,77.8,77.99,3200.0,62.0356,62.1312,61.9798,62.1312,3200.0
2006-05-30 14:20:00,78.0,78.05,77.9,78.03,34800.0,62.1391,62.179,62.0595,62.163,34800.0
2006-05-30 14:30:00,78.01,78.06,78.0,78.04,10700.0,62.1471,62.1869,62.1391,62.171,10700.0
2006-05-30 14:40:00,78.02,78.2,78.01,78.18,12900.0,62.1551,62.2985,62.1471,62.2825,12900.0
2006-05-30 14:50:00,78.12,78.28,78.12,78.27,16900.0,62.2347,62.3622,62.2347,62.3542,16900.0
2006-05-30 15:00:00,78.27,78.3,78.1,78.14,13000.0,62.3542,62.3781,62.2188,62.2507,13000.0
2006-05-30 15:10:00,78.14,78.23,78.0,78.04,16200.0,62.2507,62.3224,62.1391,62.171,16200.0
2006-05-30 15:20:00,78.04,78.13,78.0,78.04,16500.0,62.171,62.2427,62.1391,62.171,16500.0
2006-05-30 15:30:00,78.01,78.01,77.97,78.0,14000.0,62.1471,62.1471,62.1152,62.1391,14000.0
2006-05-30 15:40:00,78.0,78.02,77.92,77.92,7200.0,62.1391,62.1551,62.0754,62.0754,7200.0
2006-05-30 15:50:00,77.92,77.93,77.84,77.84,16300.0,62.0754,62.0834,62.0117,62.0117,16300.0
2006-05-31 09:30:00,78.11,78.29,77.61,77.88,22200.0,62.2268,62.3702,61.8284,62.0435,22200.0
2006-05-31 09:40:00,77.9,78.13,77.63,77.85,15600.0,62.0595,62.2427,61.8444,62.0196,15600.0
2006-05-31 09:50:00,77.82,78.05,77.53,77.9,10900.0,61.9957,62.179,61.7647,62.0595,10900.0
2006-05-31 10:00:00,78.09,78.11,77.85,77.92,8200.0,62.2108,62.2268,62.0196,62.0754,8200.0
2006-05-31 10:10:00,77.97,77.98,77.81,77.82,9200.0,62.1152,62.1232,61.9878,61.9957,9200.0
2006-05-31 10:20:00,77.79,77.96,77.74,77.88,21100.0,61.9718,62.1073,61.932,62.0435,21100.0
2006-05-31 10:30:00,77.88,78.59,77.88,78.57,16700.0,62.0435,62.6092,62.0435,62.5932,16700.0
2006-05-31 10:40:00,78.57,78.58,78.04,78.25,10200.0,62.5932,62.6012,62.171,62.3383,10200.0
2006-05-31 10:50:00,78.29,78.43,78.25,78.36,9100.0,62.3702,62.4817,62.3383,62.4259,9100.0
2006-05-31 11:00:00,78.36,78.39,78.2,78.24,12000.0,62.4259,62.4498,62.2985,62.3303,12000.0
2006-05-31 11:10:00,78.2,78.2,78.02,78.02,7000.0,62.2985,62.2985,62.1551,62.1551,7000.0
2006-05-31 11:20:00,78.02,78.54,77.97,78.54,12100.0,62.1551,62.5693,62.1152,62.5693,12100.0
2006-05-31 11:30:00,78.54,78.56,78.36,78.43,11700.0,62.5693,62.5853,62.4259,62.4817,11700.0
2006-05-31 11:40:00,78.44,78.45,78.22,78.27,7700.0,62.4897,62.4976,62.3144,62.3542,7700.0
2006-05-31 11:50:00,78.26,78.47,78.26,78.33,8100.0,62.3463,62.5136,62.3463,62.402,8100.0
2006-05-31 12:00:00,78.32,78.33,78.17,78.22,7400.0,62.3941,62.402,62.2746,62.3144,7400.0
2006-05-31 12:10:00,78.21,78.37,78.17,78.27,9300.0,62.3064,62.4339,62.2746,62.3542,9300.0
2006-05-31 12:20:00,78.28,78.46,78.28,78.42,4900.0,62.3622,62.5056,62.3622,62.4737,4900.0
2006-05-31 12:30:00,78.41,78.41,78.2,78.2,9200.0,62.4658,62.4658,62.2985,62.2985,9200.0
2006-05-31 12:40:00,78.18,78.25,78.14,78.14,11700.0,62.2825,62.3383,62.2507,62.2507,11700.0
2006-05-31 12:50:00,78.13,78.13,77.98,78.08,11200.0,62.2427,62.2427,62.1232,62.2029,11200.0
2006-05-31 13:00:00,78.05,78.09,77.9,77.9,8000.0,62.179,62.2108,62.0595,62.0595,8000.0
2006-05-31 13:10:00,77.9,78.01,77.9,77.95,6800.0,62.0595,62.1471,62.0595,62.0993,6800.0
2006-05-31 13:20:00,77.92,78.02,77.92,78.02,3400.0,62.0754,62.1551,62.0754,62.1551,3400.0
2006-05-31 13:30:00,78.02,78.04,77.95,78.02,23200.0,62.1551,62.171,62.0993,62.1551,23200.0
2006-05-31 13:40:00,78.04,78.05,77.99,78.03,10200.0,62.171,62.179,62.1312,62.163,10200.0
2006-05-31 13:50:00,78.01,78.05,77.9,78.0,17600.0,62.1471,62.179,62.0595,62.1391,17600.0
2006-05-31 14:00:00,77.91,78.09,77.9,78.05,12600.0,62.0674,62.2108,62.0595,62.179,12600.0
2006-05-31 14:10:00,78.05,78.05,77.45,77.51,37300.0,62.179,62.179,61.701,61.7488,37300.0
2006-05-31 14:20:00,77.5,77.73,77.5,77.73,25600.0,61.7408,61.924,61.7408,61.924,25600.0
2006-05-31 14:30:00,77.77,77.9,77.77,77.81,21000.0,61.9559,62.0595,61.9559,61.9878,21000.0
2006-05-31 14:40:00,77.82,77.85,77.71,77.71,13400.0,61.9957,62.0196,61.9081,61.9081,13400.0
2006-05-31 14:50:00,77.71,77.8,77.63,77.8,13800.0,61.9081,61.9798,61.8444,61.9798,13800.0
2006-05-31 15:00:00,77.78,77.78,77.58,77.59,13000.0,61.9639,61.9639,61.8045,61.8125,13000.0
2006-05-31 15:10:00,77.55,77.64,77.51,77.62,35800.0,61.7806,61.8523,61.7488,61.8364,35800.0
2006-05-31 15:20:00,77.62,77.65,77.54,77.55,15200.0,61.8364,61.8603,61.7727,61.7806,15200.0
2006-05-31 15:30:00,77.56,77.7,77.54,77.64,20400.0,61.7886,61.9001,61.7727,61.8523,20400.0
2006-05-31 15:40:00,77.65,78.04,77.65,78.04,25000.0,61.8603,62.171,61.8603,62.171,25000.0
2006-05-31 15:50:00,78.05,78.12,77.99,78.11,25600.0,62.179,62.2347,62.1312,62.2268,25600.0
2006-06-01 09:30:00,78.03,78.16,77.68,78.16,19100.0,62.163,62.2666,61.8842,62.2666,19100.0
2006-06-01 09:40:00,78.18,78.41,78.06,78.3,8800.0,62.2825,62.4658,62.1869,62.3781,8800.0
2006-06-01 09:50:00,78.3,78.5,78.21,78.34,20600.0,62.3781,62.5375,62.3064,62.41,20600.0
2006-06-01 10:00:00,78.35,78.45,77.9,77.9,12700.0,62.418,62.4976,62.0595,62.0595,12700.0
2006-06-01 10:10:00,77.91,78.32,77.9,78.32,13000.0,62.0674,62.3941,62.0595,62.3941,13000.0
2006-06-01 10:20:00,78.26,78.29,78.17,78.27,6300.0,62.3463,62.3702,62.2746,62.3542,6300.0
2006-06-01 10:30:00,78.27,78.79,78.27,78.79,15200.0,62.3542,62.7685,62.3542,62.7685,15200.0
2006-06-01 10:40:00,78.79,78.91,78.65,78.74,10400.0,62.7685,62.8641,62.657,62.7287,10400.0
2006-06-01 10:50:00,78.66,78.82,78.57,78.82,7500.0,62.6649,62.7924,62.5932,62.7924,7500.0
2006-06-01 11:00:00,78.75,78.86,78.73,78.86,7100.0,62.7366,62.8243,62.7207,62.8243,7100.0
2006-06-01 11:10:00,78.83,79.23,78.83,79.2,14000.0,62.8004,63.119,62.8004,63.0951,14000.0
2006-06-01 11:20:00,79.16,79.27,79.13,79.25,18800.0,63.0633,63.1509,63.0394,63.135,18800.0
2006-06-01 11:30:00,79.27,79.56,79.27,79.48,12400.0,63.1509,63.3819,63.1509,63.3182,12400.0
2006-06-01 11:40:00,79.48,79.56,79.48,79.55,9800.0,63.3182,63.3819,63.3182,63.374,9800.0
2006-06-01 11:50:00,79.53,79.76,79.53,79.68,21700.0,63.358,63.5413,63.358,63.4775,21700.0
2006-06-01 12:00:00,79.7,79.7,79.5,79.5,11500.0,63.4935,63.4935,63.3341,63.3341,11500.0
2006-06-01 12:10:00,79.49,79.49,79.38,79.4,8200.0,63.3262,63.3262,63.2385,63.2545,8200.0
2006-06-01 12:20:00,79.4,79.57,79.39,79.57,4700.0,63.2545,63.3899,63.2465,63.3899,4700.0
2006-06-01 12:30:00,79.62,79.77,79.6,79.66,9600.0,63.4297,63.5492,63.4138,63.4616,9600.0
2006-06-01 12:40:00,79.66,79.77,79.5,79.53,19300.0,63.4616,63.5492,63.3341,63.358,19300.0
2006-06-01 12:50:00,79.6,79.67,79.52,79.65,13400.0,63.4138,63.4696,63.3501,63.4536,13400.0
2006-06-01 13:00:00,79.65,79.88,79.6,79.81,16400.0,63.4536,63.6369,63.4138,63.5811,16400.0
2006-06-01 13:10:00,79.81,80.06,79.72,80.02,15800.0,63.5811,63.7803,63.5094,63.7484,15800.0
2006-06-01 13:20:00,80.01,80.25,80.0,80.2,16700.0,63.7404,63.9316,63.7325,63.8918,16700.0
2006-06-01 13:30:00,80.21,80.39,80.15,80.38,11500.0,63.8998,64.0432,63.852,64.0352,11500.0
2006-06-01 13:40:00,80.39,80.39,80.22,80.26,16100.0,64.0432,64.0432,63.9077,63.9396,16100.0
2006-06-01 13:50:00,80.25,80.31,80.16,80.31,11500.0,63.9316,63.9794,63.8599,63.9794,11500.0
2006-06-01 14:00:00,80.35,80.41,80.2,80.21,20600.0,64.0113,64.0591,63.8918,63.8998,20600.0
2006-06-01 14:10:00,80.17,80.25,80.03,80.25,10800.0,63.8679,63.9316,63.7564,63.9316,10800.0
2006-06-01 14:20:00,80.21,80.34,80.18,80.34,10600.0,63.8998,64.0033,63.8759,64.0033,10600.0
2006-06-01 14:30:00,80.31,80.32,80.2,80.32,11000.0,63.9794,63.9874,63.8918,63.9874,11000.0
2006-06-01 14:40:00,80.32,80.5,80.21,80.5,13300.0,63.9874,64.1308,63.8998,64.1308,13300.0
2006-06-01 14:50:00,80.48,80.56,80.34,80.36,17900.0,64.1149,64.1786,64.0033,64.0193,17900.0
2006-06-01 15:00:00,80.36,80.54,80.34,80.44,16800.0,64.0193,64.1626,64.0033,64.083,16800.0
2006-06-01 15:10:00,80.44,80.5,80.41,80.47,25600.0,64.083,64.1308,64.0591,64.1069,25600.0
2006-06-01 15:20:00,80.47,80.85,80.47,80.74,43500.0,64.1069,64.4096,64.1069,64.322,43500.0
2006-06-01 15:30:00,80.74,80.74,80.67,80.72,15700.0,64.322,64.322,64.2662,64.306,15700.0
2006-06-01 15:40:00,80.73,81.0,80.72,80.94,30000.0,64.314,64.5291,64.306,64.4813,30000.0
2006-06-01 15:50:00,80.94,81.01,80.88,80.91,37500.0,64.4813,64.5371,64.4335,64.4574,37500.0
2006-06-02 09:30:00,81.35,82.2,81.03,81.96,24300.0,64.8079,65.4851,64.553,65.2939,24300.0
2006-06-02 09:40:00,81.95,81.96,81.4,81.4,19300.0,65.2859,65.2939,64.8478,64.8478,19300.0
2006-06-02 09:50:00,81.41,81.41,81.17,81.17,32300.0,64.8557,64.8557,64.6645,64.6645,32300.0
2006-06-02 10:00:00,81.13,81.24,81.1,81.21,15600.0,64.6327,64.7203,64.6088,64.6964,15600.0
2006-06-02 10:10:00,81.21,81.45,81.2,81.33,22100.0,64.6964,64.8876,64.6884,64.792,22100.0
2006-06-02 10:20:00,81.34,81.42,81.25,81.31,17300.0,64.8,64.8637,64.7283,64.7761,17300.0
2006-06-02 10:30:00,81.33,81.33,81.25,81.29,15600.0,64.792,64.792,64.7283,64.7601,15600.0
2006-06-02 10:40:00,81.25,81.62,81.25,81.58,34200.0,64.7283,65.023,64.7283,64.9912,34200.0
2006-06-02 10:50:00,81.52,81.52,81.27,81.31,9000.0,64.9434,64.9434,64.7442,64.7761,9000.0
2006-06-02 11:00:00,81.36,81.45,81.17,81.25,20800.0,64.8159,64.8876,64.6645,64.7283,20800.0
2006-06-02 11:10:00,81.29,81.5,81.29,81.5,9300.0,64.7601,64.9274,64.7601,64.9274,9300.0
2006-06-02 11:20:00,81.45,81.62,81.44,81.55,22100.0,64.8876,65.023,64.8796,64.9673,22100.0
2006-06-02 11:30:00,81.55,81.56,81.41,81.42,13200.0,64.9673,64.9752,64.8557,64.8637,13200.0
2006-06-02 11:40:00,81.42,81.43,81.23,81.25,12000.0,64.8637,64.8717,64.7123,64.7283,12000.0
2006-06-02 11:50:00,81.25,81.29,81.21,81.25,13200.0,64.7283,64.7601,64.6964,64.7283,13200.0
2006-06-02 12:00:00,81.24,81.24,81.2,81.24,21800.0,64.7203,64.7203,64.6884,64.7203,21800.0
2006-06-02 12:10:00,81.24,81.25,81.2,81.2,3700.0,64.7203,64.7283,64.6884,64.6884,3700.0
2006-06-02 12:20:00,81.2,81.26,81.11,81.18,14400.0,64.6884,64.7362,64.6167,64.6725,14400.0
2006-06-02 12:30:00,81.14,81.17,81.11,81.17,7400.0,64.6406,64.6645,64.6167,64.6645,7400.0
2006-06-02 12:40:00,81.17,81.17,81.11,81.13,5200.0,64.6645,64.6645,64.6167,64.6327,5200.0
2006-06-02 12:50:00,81.14,81.27,81.14,81.22,5600.0,64.6406,64.7442,64.6406,64.7044,5600.0
2006-06-02 13:00:00,81.22,81.28,81.15,81.28,8300.0,64.7044,64.7522,64.6486,64.7522,8300.0
2006-06-02 13:10:00,81.28,81.42,81.28,81.36,4700.0,64.7522,64.8637,64.7522,64.8159,4700.0
2006-06-02 13:20:00,81.35,81.57,81.35,81.57,14500.0,64.8079,64.9832,64.8079,64.9832,14500.0
2006-06-02 13:30:00,81.54,81.55,81.3,81.31,8000.0,64.9593,64.9673,64.7681,64.7761,8000.0
2006-06-02 13:40:00,81.31,81.35,81.25,81.35,13100.0,64.7761,64.8079,64.7283,64.8079,13100.0
2006-06-02 13:50:00,81.35,81.37,81.2,81.27,7700.0,64.8079,64.8239,64.6884,64.7442,7700.0
2006-06-02 14:00:00,81.28,81.39,81.25,81.25,7300.0,64.7522,64.8398,64.7283,64.7283,7300.0
2006-06-02 14:10:00,81.27,81.27,81.2,81.21,16600.0,64.7442,64.7442,64.6884,64.6964,16600.0
2006-06-02 14:20:00,81.21,81.27,81.2,81.27,13500.0,64.6964,64.7442,64.6884,64.7442,13500.0
2006-06-02 14:30:00,81.25,81.46,81.14,81.46,12800.0,64.7283,64.8956,64.6406,64.8956,12800.0
2006-06-02 14:40:00,81.46,81.52,81.39,81.49,9800.0,64.8956,64.9434,64.8398,64.9195,9800.0
2006-06-02 14:50:00,81.48,81.53,81.34,81.43,15900.0,64.9115,64.9513,64.8,64.8717,15900.0
2006-06-02 15:00:00,81.43,81.45,81.35,81.42,29000.0,64.8717,64.8876,64.8079,64.8637,29000.0
2006-06-02 15:10:00,81.42,81.61,81.4,81.61,13600.0,64.8637,65.0151,64.8478,65.0151,13600.0
2006-06-02 15:20:00,81.61,81.67,81.54,81.67,15800.0,65.0151,65.0629,64.9593,65.0629,15800.0
2006-06-02 15:30:00,81.63,81.79,81.63,81.73,16500.0,65.031,65.1585,65.031,65.1107,16500.0
2006-06-02 15:40:00,81.73,81.81,81.73,81.75,30100.0,65.1107,65.1744,65.1107,65.1266,30100.0
2006-06-02 15:50:00,81.76,81.88,81.74,81.86,41300.0,65.1346,65.2302,65.1186,65.2142,41300.0
2006-06-05 09:30:00,81.7,81.7,81.01,81.09,16900.0,65.0868,65.0868,64.5371,64.6008,16900.0
2006-06-05 09:40:00,81.08,81.14,81.04,81.05,21200.0,64.5928,64.6406,64.561,64.5689,21200.0
2006-06-05 09:50:00,81.04,81.09,80.8,80.82,41800.0,64.561,64.6008,64.3698,64.3857,41800.0
2006-06-05 10:00:00,80.82,80.9,80.6,80.65,97500.0,64.3857,64.4494,64.2104,64.2503,97500.0
2006-06-05 10:10:00,80.61,80.74,80.6,80.66,22800.0,64.2184,64.322,64.2104,64.2582,22800.0
2006-06-05 10:20:00,80.66,80.7,80.61,80.63,16700.0,64.2582,64.2901,64.2184,64.2343,16700.0
2006-06-05 10:30:00,80.65,80.73,80.64,80.71,28600.0,64.2503,64.314,64.2423,64.2981,28600.0
2006-06-05 10:40:00,80.63,80.7,80.6,80.7,42500.0,64.2343,64.2901,64.2104,64.2901,42500.0
2006-06-05 10:50:00,80.7,80.78,80.7,80.7,25800.0,64.2901,64.3538,64.2901,64.2901,25800.0
2006-06-05 11:00:00,80.73,80.75,80.47,80.47,15900.0,64.314,64.3299,64.1069,64.1069,15900.0
2006-06-05 11:10:00,80.47,80.54,80.4,80.47,18700.0,64.1069,64.1626,64.0511,64.1069,18700.0
2006-06-05 11:20:00,80.47,80.5,80.4,80.44,10700.0,64.1069,64.1308,64.0511,64.083,10700.0
2006-06-05 11:30:00,80.4,80.4,80.25,80.25,12200.0,64.0511,64.0511,63.9316,63.9316,12200.0
2006-06-05 11:40:00,80.26,80.26,80.15,80.15,13300.0,63.9396,63.9396,63.852,63.852,13300.0
2006-06-05 11:50:00,80.14,80.14,79.8,79.95,22900.0,63.844,63.844,63.5731,63.6926,22900.0
2006-06-05 12:00:00,79.97,79.99,79.82,79.84,14800.0,63.7086,63.7245,63.5891,63.605,14800.0
2006-06-05 12:10:00,79.92,79.92,79.79,79.84,10600.0,63.6687,63.6687,63.5652,63.605,10600.0
2006-06-05 12:20:00,79.85,79.94,79.79,79.8,12100.0,63.613,63.6847,63.5652,63.5731,12100.0
2006-06-05 12:30:00,79.79,79.82,79.55,79.55,9300.0,63.5652,63.5891,63.374,63.374,9300.0
2006-06-05 12:40:00,79.55,79.65,79.45,79.65,8700.0,63.374,63.4536,63.2943,63.4536,8700.0
2006-06-05 12:50:00,79.65,79.75,79.63,79.63,6100.0,63.4536,63.5333,63.4377,63.4377,6100.0
2006-06-05 13:00:00,79.6,79.62,79.4,79.42,23300.0,63.4138,63.4297,63.2545,63.2704,23300.0
2006-06-05 13:10:00,79.41,79.51,79.4,79.41,12800.0,63.2624,63.3421,63.2545,63.2624,12800.0
2006-06-05 13:20:00,79.41,79.44,79.22,79.38,11800.0,63.2624,63.2863,63.1111,63.2385,11800.0
2006-06-05 13:30:00,79.41,79.48,79.3,79.3,5900.0,63.2624,63.3182,63.1748,63.1748,5900.0
2006-06-05 13:40:00,79.3,79.3,79.07,79.09,11400.0,63.1748,63.1748,62.9916,63.0075,11400.0
2006-06-05 13:50:00,79.09,79.2,79.08,79.08,15700.0,63.0075,63.0951,62.9995,62.9995,15700.0
2006-06-05 14:00:00,79.08,79.08,78.68,78.69,34800.0,62.9995,62.9995,62.6809,62.6888,34800.0
2006-06-05 14:10:00,78.69,78.72,78.59,78.65,13800.0,62.6888,62.7127,62.6092,62.657,13800.0
2006-06-05 14:20:00,78.63,78.63,78.45,78.52,13100.0,62.641,62.641,62.4976,62.5534,13100.0
2006-06-05 14:30:00,78.53,78.56,78.4,78.46,27900.0,62.5614,62.5853,62.4578,62.5056,27900.0
2006-06-05 14:40:00,78.46,78.78,78.45,78.71,17900.0,62.5056,62.7605,62.4976,62.7048,17900.0
2006-06-05 14:50:00,78.71,79.07,78.7,79.0,26800.0,62.7048,62.9916,62.6968,62.9358,26800.0
2006-06-05 15:00:00,79.0,79.2,78.97,79.06,29400.0,62.9358,63.0951,62.9119,62.9836,29400.0
2006-06-05 15:10:00,79.05,79.21,78.99,79.16,37400.0,62.9756,63.1031,62.9278,63.0633,37400.0
2006-06-05 15:20:00,79.16,79.19,79.07,79.07,28600.0,63.0633,63.0872,62.9916,62.9916,28600.0
2006-06-05 15:30:00,79.12,79.21,79.1,79.17,27700.0,63.0314,63.1031,63.0155,63.0712,27700.0
2006-06-05 15:40:00,79.13,79.18,78.8,78.8,30700.0,63.0394,63.0792,62.7765,62.7765,30700.0
2006-06-05 15:50:00,78.81,78.84,78.74,78.74,41200.0,62.7844,62.8083,62.7287,62.7287,41200.0
2006-06-06 09:30:00,78.7,78.78,78.52,78.71,49600.0,62.6968,62.7605,62.5534,62.7048,49600.0
2006-06-06 09:40:00,78.6,78.7,78.43,78.44,101000.0,62.6171,62.6968,62.4817,62.4897,101000.0
2006-06-06 09:50:00,78.59,78.59,77.77,77.9,62500.0,62.6092,62.6092,61.9559,62.0595,62500.0
2006-06-06 10:00:00,77.89,78.02,77.7,77.71,87800.0,62.0515,62.1551,61.9001,61.9081,87800.0
2006-06-06 10:10:00,77.71,77.71,77.12,77.31,39500.0,61.9081,61.9081,61.4381,61.5895,39500.0
2006-06-06 10:20:00,77.31,77.67,77.22,77.48,37000.0,61.5895,61.8762,61.5178,61.7249,37000.0
2006-06-06 10:30:00,77.53,77.85,77.53,77.75,50700.0,61.7647,62.0196,61.7647,61.94,50700.0
2006-06-06 10:40:00,77.85,78.08,77.75,77.81,50600.0,62.0196,62.2029,61.94,61.9878,50600.0
2006-06-06 10:50:00,77.81,77.99,77.75,77.9,43800.0,61.9878,62.1312,61.94,62.0595,43800.0
2006-06-06 11:00:00,77.85,78.0,77.75,77.85,46600.0,62.0196,62.1391,61.94,62.0196,46600.0
2006-06-06 11:10:00,77.85,77.85,77.39,77.59,19900.0,62.0196,62.0196,61.6532,61.8125,19900.0
2006-06-06 11:20:00,77.55,77.67,77.39,77.4,9400.0,61.7806,61.8762,61.6532,61.6612,9400.0
2006-06-06 11:30:00,77.4,77.4,77.2,77.29,27000.0,61.6612,61.6612,61.5018,61.5735,27000.0
2006-06-06 11:40:00,77.25,77.26,76.87,76.9,16200.0,61.5417,61.5496,61.2389,61.2628,16200.0
2006-06-06 11:50:00,76.89,76.98,76.78,76.86,51200.0,61.2549,61.3266,61.1672,61.231,51200.0
2006-06-06 12:00:00,76.86,76.86,76.81,76.85,19100.0,61.231,61.231,61.1911,61.223,19100.0
2006-06-06 12:10:00,76.82,77.41,76.82,77.31,20000.0,61.1991,61.6691,61.1991,61.5895,20000.0
2006-06-06 12:20:00,77.28,77.28,76.7,76.82,24800.0,61.5656,61.5656,61.1035,61.1991,24800.0
2006-06-06 12:30:00,76.82,77.0,76.8,76.9,19100.0,61.1991,61.3425,61.1832,61.2628,19100.0
2006-06-06 12:40:00,76.91,77.25,76.88,77.24,28200.0,61.2708,61.5417,61.2469,61.5337,28200.0
2006-06-06 12:50:00,77.24,77.54,77.14,77.52,22600.0,61.5337,61.7727,61.454,61.7567,22600.0
2006-06-06 13:00:00,77.6,77.6,77.17,77.24,41000.0,61.8205,61.8205,61.4779,61.5337,41000.0
2006-06-06 13:10:00,77.23,77.29,76.9,77.16,34500.0,61.5257,61.5735,61.2628,61.47,34500.0
2006-06-06 13:20:00,77.14,77.46,77.14,77.25,17700.0,61.454,61.7089,61.454,61.5417,17700.0
2006-06-06 13:30:00,77.24,77.49,77.24,77.37,13800.0,61.5337,61.7328,61.5337,61.6373,13800.0
2006-06-06 13:40:00,77.35,77.39,77.24,77.39,21800.0,61.6213,61.6532,61.5337,61.6532,21800.0
2006-06-06 13:50:00,77.4,77.47,77.3,77.36,35700.0,61.6612,61.7169,61.5815,61.6293,35700.0
2006-06-06 14:00:00,77.36,77.38,77.29,77.32,29900.0,61.6293,61.6452,61.5735,61.5974,29900.0
2006-06-06 14:10:00,77.31,77.51,77.29,77.47,30600.0,61.5895,61.7488,61.5735,61.7169,30600.0
2006-06-06 14:20:00,77.45,77.66,77.25,77.61,26600.0,61.701,61.8683,61.5417,61.8284,26600.0
2006-06-06 14:30:00,77.6,77.82,77.58,77.58,37100.0,61.8205,61.9957,61.8045,61.8045,37100.0
2006-06-06 14:40:00,77.55,77.57,77.28,77.41,18900.0,61.7806,61.7966,61.5656,61.6691,18900.0
2006-06-06 14:50:00,77.3,77.38,77.2,77.25,30600.0,61.5815,61.6452,61.5018,61.5417,30600.0
2006-06-06 15:00:00,77.2,77.4,77.2,77.24,64000.0,61.5018,61.6612,61.5018,61.5337,64000.0
2006-06-06 15:10:00,77.21,77.39,77.15,77.24,39900.0,61.5098,61.6532,61.462,61.5337,39900.0
2006-06-06 15:20:00,77.23,77.38,77.23,77.34,21200.0,61.5257,61.6452,61.5257,61.6134,21200.0
2006-06-06 15:30:00,77.33,77.54,77.26,77.4,39900.0,61.6054,61.7727,61.5496,61.6612,39900.0
2006-06-06 15:40:00,77.47,77.65,77.37,77.53,42900.0,61.7169,61.8603,61.6373,61.7647,42900.0
2006-06-06 15:50:00,77.56,77.56,77.29,77.35,38300.0,61.7886,61.7886,61.5735,61.6213,38300.0
2006-06-07 09:30:00,77.46,77.46,77.4,77.45,11600.0,61.7089,61.7089,61.6612,61.701,11600.0
2006-06-07 09:40:00,77.45,77.52,77.43,77.44,15900.0,61.701,61.7567,61.6851,61.693,15900.0
2006-06-07 09:50:00,77.45,77.45,77.39,77.4,8700.0,61.701,61.701,61.6532,61.6612,8700.0
2006-06-07 10:00:00,77.42,77.9,77.42,77.79,22200.0,61.6771,62.0595,61.6771,61.9718,22200.0
2006-06-07 10:10:00,77.79,77.8,77.64,77.68,18500.0,61.9718,61.9798,61.8523,61.8842,18500.0
2006-06-07 10:20:00,77.68,77.68,77.39,77.6,18800.0,61.8842,61.8842,61.6532,61.8205,18800.0
2006-06-07 10:30:00,77.6,77.61,77.16,77.17,50500.0,61.8205,61.8284,61.47,61.4779,50500.0
2006-06-07 10:40:00,77.16,77.23,77.0,77.01,33100.0,61.47,61.5257,61.3425,61.3505,33100.0
2006-06-07 10:50:00,77.01,77.15,77.0,77.12,13900.0,61.3505,61.462,61.3425,61.4381,13900.0
2006-06-07 11:00:00,77.12,77.12,77.04,77.04,26600.0,61.4381,61.4381,61.3744,61.3744,26600.0
2006-06-07 11:10:00,77.04,77.12,77.0,77.01,28500.0,61.3744,61.4381,61.3425,61.3505,28500.0
2006-06-07 11:20:00,77.01,77.01,76.75,76.76,26000.0,61.3505,61.3505,61.1433,61.1513,26000.0
2006-06-07 11:30:00,76.75,76.96,76.73,76.96,23500.0,61.1433,61.3106,61.1274,61.3106,23500.0
2006-06-07 11:40:00,76.93,77.0,76.83,76.84,19500.0,61.2867,61.3425,61.2071,61.215,19500.0
2006-06-07 11:50:00,76.84,76.99,76.83,76.99,18300.0,61.215,61.3345,61.2071,61.3345,18300.0
2006-06-07 12:00:00,76.99,77.0,76.86,76.87,21000.0,61.3345,61.3425,61.231,61.2389,21000.0
2006-06-07 12:10:00,76.87,77.15,76.85,77.12,27100.0,61.2389,61.462,61.223,61.4381,27100.0
2006-06-07 12:20:00,77.12,77.22,77.12,77.21,29500.0,61.4381,61.5178,61.4381,61.5098,29500.0
2006-06-07 12:30:00,77.21,77.26,77.16,77.19,49500.0,61.5098,61.5496,61.47,61.4939,49500.0
2006-06-07 12:40:00,77.19,77.25,77.18,77.19,18900.0,61.4939,61.5417,61.4859,61.4939,18900.0
2006-06-07 12:50:00,77.18,77.23,77.16,77.2,18900.0,61.4859,61.5257,61.47,61.5018,18900.0
2006-06-07 13:00:00,77.18,77.27,77.17,77.25,5900.0,61.4859,61.5576,61.4779,61.5417,5900.0
2006-06-07 13:10:00,77.22,77.38,77.19,77.34,9300.0,61.5178,61.6452,61.4939,61.6134,9300.0
2006-06-07 13:20:00,77.3,77.37,77.22,77.35,8800.0,61.5815,61.6373,61.5178,61.6213,8800.0
2006-06-07 13:30:00,77.31,77.31,77.16,77.17,10100.0,61.5895,61.5895,61.47,61.4779,10100.0
2006-06-07 13:40:00,77.19,77.21,77.1,77.15,65700.0,61.4939,61.5098,61.4222,61.462,65700.0
2006-06-07 13:50:00,77.13,77.31,77.1,77.17,16200.0,61.4461,61.5895,61.4222,61.4779,16200.0
2006-06-07 14:00:00,77.16,77.18,77.01,77.01,37800.0,61.47,61.4859,61.3505,61.3505,37800.0
2006-06-07 14:10:00,77.02,77.15,76.98,77.15,19600.0,61.3584,61.462,61.3266,61.462,19600.0
2006-06-07 14:20:00,77.15,77.25,77.0,77.24,22900.0,61.462,61.5417,61.3425,61.5337,22900.0
2006-06-07 14:30:00,77.23,77.25,77.03,77.22,25700.0,61.5257,61.5417,61.3664,61.5178,25700.0
2006-06-07 14:40:00,77.22,77.3,77.03,77.16,46800.0,61.5178,61.5815,61.3664,61.47,46800.0
2006-06-07 14:50:00,77.18,77.27,77.14,77.2,52800.0,61.4859,61.5576,61.454,61.5018,52800.0
2006-06-07 15:00:00,77.2,77.27,77.14,77.14,70700.0,61.5018,61.5576,61.454,61.454,70700.0
2006-06-07 15:10:00,77.15,77.15,76.9,76.91,15200.0,61.462,61.462,61.2628,61.2708,15200.0
2006-06-07 15:20:00,76.91,76.97,76.77,76.8,41400.0,61.2708,61.3186,61.1593,61.1832,41400.0
2006-06-07 15:30:00,76.77,76.78,76.58,76.58,36700.0,61.1593,61.1672,61.0079,61.0079,36700.0
2006-06-07 15:40:00,76.57,76.58,76.23,76.24,46400.0,60.9999,61.0079,60.7291,60.737,46400.0
2006-06-07 15:50:00,76.24,76.24,75.99,76.06,85800.0,60.737,60.737,60.5379,60.5936,85800.0
2006-06-08 09:30:00,75.49,75.49,75.15,75.34,36000.0,60.1395,60.1395,59.8687,60.02,36000.0
2006-06-08 09:40:00,75.34,75.95,75.29,75.95,35400.0,60.02,60.506,59.9802,60.506,35400.0
2006-06-08 09:50:00,75.88,76.0,75.51,75.51,53900.0,60.4502,60.5458,60.1555,60.1555,53900.0
2006-06-08 10:00:00,75.55,75.55,75.08,75.08,90500.0,60.1873,60.1873,59.8129,59.8129,90500.0
2006-06-08 10:10:00,75.08,75.11,74.42,74.56,62500.0,59.8129,59.8368,59.2871,59.3986,62500.0
2006-06-08 10:20:00,74.59,75.0,74.16,74.16,36700.0,59.4225,59.7492,59.08,59.08,36700.0
2006-06-08 10:30:00,74.15,74.16,73.94,74.02,58200.0,59.072,59.08,58.9047,58.9685,58200.0
2006-06-08 10:40:00,73.95,74.01,73.92,73.96,19700.0,58.9127,58.9605,58.8888,58.9207,19700.0
2006-06-08 10:50:00,73.98,74.02,73.79,73.99,39800.0,58.9366,58.9685,58.7852,58.9446,39800.0
2006-06-08 11:00:00,74.0,74.0,73.8,73.87,34900.0,58.9525,58.9525,58.7932,58.849,34900.0
2006-06-08 11:10:00,73.9,74.07,73.52,73.52,32700.0,58.8729,59.0083,58.5701,58.5701,32700.0
2006-06-08 11:20:00,73.51,73.51,72.74,73.28,76500.0,58.5622,58.5622,57.9487,58.3789,76500.0
2006-06-08 11:30:00,73.25,73.25,72.69,72.88,72900.0,58.355,58.355,57.9089,58.0603,72900.0
2006-06-08 11:40:00,72.92,73.2,72.27,72.51,59400.0,58.0921,58.3152,57.5743,57.7655,59400.0
2006-06-08 11:50:00,72.48,72.48,72.04,72.21,40500.0,57.7416,57.7416,57.3911,57.5265,40500.0
2006-06-08 12:00:00,72.21,72.72,72.21,72.62,69200.0,57.5265,57.9328,57.5265,57.8531,69200.0
2006-06-08 12:10:00,72.62,73.07,72.61,72.81,63800.0,57.8531,58.2116,57.8452,58.0045,63800.0
2006-06-08 12:20:00,72.86,73.39,72.86,73.15,27700.0,58.0443,58.4666,58.0443,58.2754,27700.0
2006-06-08 12:30:00,73.04,73.3,73.0,73.3,10100.0,58.1877,58.3949,58.1559,58.3949,10100.0
2006-06-08 12:40:00,73.32,73.46,73.05,73.23,19800.0,58.4108,58.5223,58.1957,58.3391,19800.0
2006-06-08 12:50:00,73.26,73.56,73.23,73.53,23800.0,58.363,58.602,58.3391,58.5781,23800.0
2006-06-08 13:00:00,73.53,73.53,73.14,73.22,17300.0,58.5781,58.5781,58.2674,58.3311,17300.0
2006-06-08 13:10:00,73.21,73.24,73.06,73.06,26600.0,58.3232,58.3471,58.2037,58.2037,26600.0
2006-06-08 13:20:00,73.11,73.11,72.75,73.02,19500.0,58.2435,58.2435,57.9567,58.1718,19500.0
2006-06-08 13:30:00,73.07,73.3,73.03,73.3,19100.0,58.2116,58.3949,58.1798,58.3949,19100.0
2006-06-08 13:40:00,73.3,73.41,73.29,73.36,25800.0,58.3949,58.4825,58.3869,58.4427,25800.0
2006-06-08 13:50:00,73.37,73.87,73.33,73.86,27000.0,58.4506,58.849,58.4188,58.841,27000.0
2006-06-08 14:00:00,73.86,74.06,73.75,73.76,34800.0,58.841,59.0003,58.7534,58.7613,34800.0
2006-06-08 14:10:00,73.76,73.92,73.75,73.89,16500.0,58.7613,58.8888,58.7534,58.8649,16500.0
2006-06-08 14:20:00,73.9,74.18,73.83,74.06,25700.0,58.8729,59.0959,58.8171,59.0003,25700.0
2006-06-08 14:30:00,74.06,74.47,73.93,74.47,22500.0,59.0003,59.3269,58.8968,59.3269,22500.0
2006-06-08 14:40:00,74.46,74.46,73.92,73.92,26500.0,59.319,59.319,58.8888,58.8888,26500.0
2006-06-08 14:50:00,73.92,74.09,73.86,74.02,29700.0,58.8888,59.0242,58.841,58.9685,29700.0
2006-06-08 15:00:00,74.02,74.47,74.0,74.45,27900.0,58.9685,59.3269,58.9525,59.311,27900.0
2006-06-08 15:10:00,74.47,74.87,74.47,74.58,38300.0,59.3269,59.6456,59.3269,59.4146,38300.0
2006-06-08 15:20:00,74.54,74.65,74.46,74.62,37600.0,59.3827,59.4703,59.319,59.4464,37600.0
2006-06-08 15:30:00,74.63,75.04,74.6,75.04,40400.0,59.4544,59.781,59.4305,59.781,40400.0
2006-06-08 15:40:00,75.03,75.03,74.67,74.84,49900.0,59.7731,59.7731,59.4863,59.6217,49900.0
2006-06-08 15:50:00,74.82,74.84,74.77,74.8,26000.0,59.6058,59.6217,59.5659,59.5898,26000.0
2006-06-09 09:30:00,74.94,75.24,74.58,75.0,28400.0,59.7014,59.9404,59.4146,59.7492,28400.0
2006-06-09 09:40:00,75.0,75.34,74.92,75.34,27000.0,59.7492,60.02,59.6854,60.02,27000.0
2006-06-09 09:50:00,75.34,75.5,75.2,75.44,23800.0,60.02,60.1475,59.9085,60.0997,23800.0
2006-06-09 10:00:00,75.33,75.55,75.2,75.22,24900.0,60.0121,60.1873,59.9085,59.9244,24900.0
2006-06-09 10:10:00,75.24,75.37,75.16,75.27,20700.0,59.9404,60.0439,59.8766,59.9643,20700.0
2006-06-09 10:20:00,75.33,75.84,75.3,75.64,53200.0,60.0121,60.4184,59.9882,60.259,53200.0
2006-06-09 10:30:00,75.66,75.84,75.66,75.7,37900.0,60.275,60.4184,60.275,60.3068,37900.0
2006-06-09 10:40:00,75.7,75.77,75.43,75.43,25900.0,60.3068,60.3626,60.0917,60.0917,25900.0
2006-06-09 10:50:00,75.44,75.47,75.3,75.35,39900.0,60.0997,60.1236,59.9882,60.028,39900.0
2006-06-09 11:00:00,75.36,75.5,75.31,75.31,19900.0,60.036,60.1475,59.9961,59.9961,19900.0
2006-06-09 11:10:00,75.3,75.33,75.23,75.32,33700.0,59.9882,60.0121,59.9324,60.0041,33700.0
2006-06-09 11:20:00,75.32,75.56,75.32,75.53,28500.0,60.0041,60.1953,60.0041,60.1714,28500.0
2006-06-09 11:30:00,75.53,75.59,75.19,75.2,34500.0,60.1714,60.2192,59.9005,59.9085,34500.0
2006-06-09 11:40:00,75.14,75.14,74.83,74.83,28400.0,59.8607,59.8607,59.6137,59.6137,28400.0
2006-06-09 11:50:00,74.83,74.83,74.62,74.77,17200.0,59.6137,59.6137,59.4464,59.5659,17200.0
2006-06-09 12:00:00,74.79,74.93,74.72,74.93,10900.0,59.5819,59.6934,59.5261,59.6934,10900.0
2006-06-09 12:10:00,74.92,75.01,74.91,74.98,19200.0,59.6854,59.7571,59.6775,59.7332,19200.0
2006-06-09 12:20:00,74.98,75.03,74.9,74.94,11600.0,59.7332,59.7731,59.6695,59.7014,11600.0
2006-06-09 12:30:00,74.94,75.16,74.94,75.16,10800.0,59.7014,59.8766,59.7014,59.8766,10800.0
2006-06-09 12:40:00,75.21,75.29,75.01,75.05,13000.0,59.9165,59.9802,59.7571,59.789,13000.0
2006-06-09 12:50:00,75.08,75.08,74.97,74.99,29200.0,59.8129,59.8129,59.7253,59.7412,29200.0
2006-06-09 13:00:00,74.98,74.98,74.87,74.88,40300.0,59.7332,59.7332,59.6456,59.6536,40300.0
2006-06-09 13:10:00,74.87,74.88,74.46,74.62,12900.0,59.6456,59.6536,59.319,59.4464,12900.0
2006-06-09 13:20:00,74.55,74.62,74.35,74.35,15200.0,59.3907,59.4464,59.2314,59.2314,15200.0
2006-06-09 13:30:00,74.35,74.58,74.27,74.51,19800.0,59.2314,59.4146,59.1676,59.3588,19800.0
2006-06-09 13:40:00,74.5,74.58,74.44,74.57,31600.0,59.3508,59.4146,59.303,59.4066,31600.0
2006-06-09 13:50:00,74.57,74.8,74.55,74.6,38600.0,59.4066,59.5898,59.3907,59.4305,38600.0
2006-06-09 14:00:00,74.61,74.82,74.57,74.74,10700.0,59.4385,59.6058,59.4066,59.542,10700.0
2006-06-09 14:10:00,74.7,74.75,74.48,74.49,7500.0,59.5102,59.55,59.3349,59.3429,7500.0
2006-06-09 14:20:00,74.49,74.78,74.49,74.76,11400.0,59.3429,59.5739,59.3429,59.558,11400.0
2006-06-09 14:30:00,74.77,74.91,74.76,74.86,13500.0,59.5659,59.6775,59.558,59.6376,13500.0
2006-06-09 14:40:00,74.86,75.07,74.79,74.91,12000.0,59.6376,59.8049,59.5819,59.6775,12000.0
2006-06-09 14:50:00,74.94,75.2,74.92,75.11,12100.0,59.7014,59.9085,59.6854,59.8368,12100.0
2006-06-09 15:00:00,75.11,75.11,74.86,75.03,10500.0,59.8368,59.8368,59.6376,59.7731,10500.0
2006-06-09 15:10:00,75.0,75.02,74.88,74.94,8600.0,59.7492,59.7651,59.6536,59.7014,8600.0
2006-06-09 15:20:00,74.93,74.93,74.62,74.7,10200.0,59.6934,59.6934,59.4464,59.5102,10200.0
2006-06-09 15:30:00,74.71,74.84,74.71,74.84,26400.0,59.5181,59.6217,59.5181,59.6217,26400.0
2006-06-09 15:40:00,74.86,74.99,74.86,74.89,44600.0,59.6376,59.7412,59.6376,59.6615,44600.0
2006-06-09 15:50:00,74.88,74.89,74.57,74.61,21800.0,59.6536,59.6615,59.4066,59.4385,21800.0
2006-06-12 09:30:00,74.72,74.89,74.7,74.82,16200.0,59.5261,59.6615,59.5102,59.6058,16200.0
2006-06-12 09:40:00,74.89,74.94,74.71,74.71,20800.0,59.6615,59.7014,59.5181,59.5181,20800.0
2006-06-12 09:50:00,74.71,75.0,74.7,74.99,25600.0,59.5181,59.7492,59.5102,59.7412,25600.0
2006-06-12 10:00:00,74.99,74.99,74.9,74.91,28000.0,59.7412,59.7412,59.6695,59.6775,28000.0
2006-06-12 10:10:00,74.91,74.95,74.8,74.81,43900.0,59.6775,59.7093,59.5898,59.5978,43900.0
2006-06-12 10:20:00,74.8,74.84,74.5,74.51,29600.0,59.5898,59.6217,59.3508,59.3588,29600.0
2006-06-12 10:30:00,74.51,74.68,74.46,74.53,23300.0,59.3588,59.4942,59.319,59.3747,23300.0
2006-06-12 10:40:00,74.53,74.53,74.32,74.32,15300.0,59.3747,59.3747,59.2075,59.2075,15300.0
2006-06-12 10:50:00,74.32,74.41,74.25,74.4,14800.0,59.2075,59.2792,59.1517,59.2712,14800.0
2006-06-12 11:00:00,74.31,74.31,74.1,74.2,23500.0,59.1995,59.1995,59.0322,59.1119,23500.0
2006-06-12 11:10:00,74.17,74.23,74.1,74.23,33500.0,59.088,59.1358,59.0322,59.1358,33500.0
2006-06-12 11:20:00,74.27,74.32,74.1,74.14,13300.0,59.1676,59.2075,59.0322,59.0641,13300.0
2006-06-12 11:30:00,74.1,74.36,74.1,74.36,18200.0,59.0322,59.2393,59.0322,59.2393,18200.0
2006-06-12 11:40:00,74.33,74.38,74.2,74.38,4300.0,59.2154,59.2553,59.1119,59.2553,4300.0
2006-06-12 11:50:00,74.41,74.59,74.41,74.54,4300.0,59.2792,59.4225,59.2792,59.3827,4300.0
2006-06-12 12:00:00,74.53,74.53,74.25,74.25,7500.0,59.3747,59.3747,59.1517,59.1517,7500.0
2006-06-12 12:10:00,74.29,74.35,74.27,74.34,3200.0,59.1836,59.2314,59.1676,59.2234,3200.0
2006-06-12 12:20:00,74.27,74.42,74.26,74.41,8800.0,59.1676,59.2871,59.1597,59.2792,8800.0
2006-06-12 12:30:00,74.4,74.42,74.32,74.34,7200.0,59.2712,59.2871,59.2075,59.2234,7200.0
2006-06-12 12:40:00,74.34,74.43,74.33,74.43,3200.0,59.2234,59.2951,59.2154,59.2951,3200.0
2006-06-12 12:50:00,74.44,74.55,74.44,74.54,5000.0,59.303,59.3907,59.303,59.3827,5000.0
2006-06-12 13:00:00,74.49,74.56,74.31,74.54,12600.0,59.3429,59.3986,59.1995,59.3827,12600.0
2006-06-12 13:10:00,74.57,74.58,74.39,74.4,3100.0,59.4066,59.4146,59.2632,59.2712,3100.0
2006-06-12 13:20:00,74.43,74.47,74.39,74.4,9000.0,59.2951,59.3269,59.2632,59.2712,9000.0
2006-06-12 13:30:00,74.41,74.41,74.3,74.31,8800.0,59.2792,59.2792,59.1915,59.1995,8800.0
2006-06-12 13:40:00,74.33,74.36,74.21,74.34,24900.0,59.2154,59.2393,59.1198,59.2234,24900.0
2006-06-12 13:50:00,74.32,74.35,74.19,74.35,9000.0,59.2075,59.2314,59.1039,59.2314,9000.0
2006-06-12 14:00:00,74.32,74.32,74.19,74.19,8200.0,59.2075,59.2075,59.1039,59.1039,8200.0
2006-06-12 14:10:00,74.2,74.24,74.0,74.0,14900.0,59.1119,59.1437,58.9525,58.9525,14900.0
2006-06-12 14:20:00,74.04,74.04,73.86,73.91,14600.0,58.9844,58.9844,58.841,58.8808,14600.0
2006-06-12 14:30:00,73.89,73.9,73.81,73.81,11000.0,58.8649,58.8729,58.8012,58.8012,11000.0
2006-06-12 14:40:00,73.86,73.86,73.68,73.75,10200.0,58.841,58.841,58.6976,58.7534,10200.0
2006-06-12 14:50:00,73.79,73.87,73.75,73.8,12600.0,58.7852,58.849,58.7534,58.7932,12600.0
2006-06-12 15:00:00,73.82,73.88,73.75,73.75,23700.0,58.8091,58.8569,58.7534,58.7534,23700.0
2006-06-12 15:10:00,73.72,73.79,73.52,73.52,28800.0,58.7295,58.7852,58.5701,58.5701,28800.0
2006-06-12 15:20:00,73.52,73.62,73.33,73.4,18100.0,58.5701,58.6498,58.4188,58.4745,18100.0
2006-06-12 15:30:00,73.4,73.4,73.01,73.15,28000.0,58.4745,58.4745,58.1638,58.2754,28000.0
2006-06-12 15:40:00,73.14,73.3,73.12,73.25,37200.0,58.2674,58.3949,58.2515,58.355,37200.0
2006-06-12 15:50:00,73.27,73.28,73.14,73.14,26300.0,58.371,58.3789,58.2674,58.2674,26300.0
2006-06-13 09:30:00,73.15,73.15,72.56,72.95,15700.0,58.2754,58.2754,57.8053,58.116,15700.0
2006-06-13 09:40:00,72.96,73.12,72.9,73.0,29700.0,58.124,58.2515,58.0762,58.1559,29700.0
2006-06-13 09:50:00,73.08,73.5,73.0,73.34,18600.0,58.2196,58.5542,58.1559,58.4267,18600.0
2006-06-13 10:00:00,73.35,73.41,73.11,73.26,15600.0,58.4347,58.4825,58.2435,58.363,15600.0
2006-06-13 10:10:00,73.26,73.26,72.7,72.81,17800.0,58.363,58.363,57.9169,58.0045,17800.0
2006-06-13 10:20:00,72.77,72.84,72.23,72.8,33900.0,57.9726,58.0284,57.5424,57.9965,33900.0
2006-06-13 10:30:00,72.84,72.86,72.21,72.21,27600.0,58.0284,58.0443,57.5265,57.5265,27600.0
2006-06-13 10:40:00,72.21,72.35,72.05,72.05,20100.0,57.5265,57.638,57.399,57.399,20100.0
2006-06-13 10:50:00,72.01,72.2,71.89,71.96,17100.0,57.3672,57.5185,57.2716,57.3273,17100.0
2006-06-13 11:00:00,71.97,71.97,71.76,71.85,62700.0,57.3353,57.3353,57.168,57.2397,62700.0
2006-06-13 11:10:00,71.87,72.29,71.87,71.95,17700.0,57.2556,57.5902,57.2556,57.3194,17700.0
2006-06-13 11:20:00,71.91,72.09,71.82,71.98,22100.0,57.2875,57.4309,57.2158,57.3433,22100.0
2006-06-13 11:30:00,71.97,72.11,71.83,72.05,21900.0,57.3353,57.4468,57.2238,57.399,21900.0
2006-06-13 11:40:00,72.0,72.18,71.87,72.18,16700.0,57.3592,57.5026,57.2556,57.5026,16700.0
2006-06-13 11:50:00,72.19,72.25,72.02,72.24,33800.0,57.5106,57.5584,57.3751,57.5504,33800.0
2006-06-13 12:00:00,72.24,72.47,72.13,72.47,52700.0,57.5504,57.7336,57.4628,57.7336,52700.0
2006-06-13 12:10:00,72.45,72.49,72.1,72.22,22600.0,57.7177,57.7496,57.4389,57.5345,22600.0
2006-06-13 12:20:00,72.22,72.28,72.0,72.05,18500.0,57.5345,57.5823,57.3592,57.399,18500.0
2006-06-13 12:30:00,72.03,72.22,72.01,72.11,16700.0,57.3831,57.5345,57.3672,57.4468,16700.0
2006-06-13 12:40:00,72.05,72.35,72.05,72.35,12900.0,57.399,57.638,57.399,57.638,12900.0
2006-06-13 12:50:00,72.36,72.37,72.1,72.1,16500.0,57.646,57.654,57.4389,57.4389,16500.0
2006-06-13 13:00:00,72.08,72.09,71.9,71.9,31500.0,57.4229,57.4309,57.2795,57.2795,31500.0
2006-06-13 13:10:00,71.89,72.12,71.85,72.12,33700.0,57.2716,57.4548,57.2397,57.4548,33700.0
2006-06-13 13:20:00,72.12,72.17,71.88,71.89,15400.0,57.4548,57.4946,57.2636,57.2716,15400.0
2006-06-13 13:30:00,71.88,71.96,71.74,71.76,30300.0,57.2636,57.3273,57.1521,57.168,30300.0
2006-06-13 13:40:00,71.75,72.28,71.75,72.1,25900.0,57.16,57.5823,57.16,57.4389,25900.0
2006-06-13 13:50:00,72.09,72.09,71.8,71.84,12800.0,57.4309,57.4309,57.1999,57.2317,12800.0
2006-06-13 14:00:00,71.87,71.9,71.75,71.81,17000.0,57.2556,57.2795,57.16,57.2078,17000.0
2006-06-13 14:10:00,71.82,71.82,71.75,71.76,28200.0,57.2158,57.2158,57.16,57.168,28200.0
2006-06-13 14:20:00,71.76,71.84,71.47,71.84,55300.0,57.168,57.2317,56.937,57.2317,55300.0
2006-06-13 14:30:00,71.8,71.8,71.33,71.33,31800.0,57.1999,57.1999,56.8255,56.8255,31800.0
2006-06-13 14:40:00,71.33,71.4,71.06,71.13,37000.0,56.8255,56.8812,56.6104,56.6661,37000.0
2006-06-13 14:50:00,71.11,71.27,71.03,71.27,31100.0,56.6502,56.7777,56.5865,56.7777,31100.0
2006-06-13 15:00:00,71.21,71.24,70.92,71.0,38000.0,56.7299,56.7538,56.4988,56.5626,38000.0
2006-06-13 15:10:00,70.99,71.16,70.95,71.1,44100.0,56.5546,56.69,56.5227,56.6422,44100.0
2006-06-13 15:20:00,71.13,71.66,71.05,71.55,34100.0,56.6661,57.0883,56.6024,57.0007,34100.0
2006-06-13 15:30:00,71.54,72.25,71.46,71.73,33700.0,56.9927,57.5584,56.929,57.1441,33700.0
2006-06-13 15:40:00,71.75,72.06,71.38,71.41,21300.0,57.16,57.407,56.8653,56.8892,21300.0
2006-06-13 15:50:00,71.45,71.48,71.05,71.1,61100.0,56.921,56.9449,56.6024,56.6422,61100.0
2006-06-14 09:30:00,70.5,71.25,70.44,71.25,39800.0,56.1642,56.7617,56.1164,56.7617,39800.0
2006-06-14 09:40:00,71.23,71.53,70.92,71.49,17500.0,56.7458,56.9848,56.4988,56.9529,17500.0
2006-06-14 09:50:00,71.43,71.54,71.16,71.5,32700.0,56.9051,56.9927,56.69,56.9609,32700.0
2006-06-14 10:00:00,71.48,71.89,71.4,71.67,29200.0,56.9449,57.2716,56.8812,57.0963,29200.0
2006-06-14 10:10:00,71.67,71.87,71.54,71.76,25000.0,57.0963,57.2556,56.9927,57.168,25000.0
2006-06-14 10:20:00,71.76,71.76,71.37,71.56,33900.0,57.168,57.168,56.8573,57.0087,33900.0
2006-06-14 10:30:00,71.56,71.62,71.21,71.38,20100.0,57.0087,57.0565,56.7299,56.8653,20100.0
2006-06-14 10:40:00,71.41,71.56,71.31,71.56,32000.0,56.8892,57.0087,56.8095,57.0087,32000.0
2006-06-14 10:50:00,71.56,71.58,71.34,71.36,8800.0,57.0087,57.0246,56.8334,56.8494,8800.0
2006-06-14 11:00:00,71.29,71.42,71.1,71.23,12000.0,56.7936,56.8971,56.6422,56.7458,12000.0
2006-06-14 11:10:00,71.3,71.58,71.3,71.53,13500.0,56.8016,57.0246,56.8016,56.9848,13500.0
2006-06-14 11:20:00,71.5,71.58,71.3,71.43,9900.0,56.9609,57.0246,56.8016,56.9051,9900.0
2006-06-14 11:30:00,71.47,71.6,71.33,71.33,8000.0,56.937,57.0405,56.8255,56.8255,8000.0
2006-06-14 11:40:00,71.4,71.52,71.4,71.49,4900.0,56.8812,56.9768,56.8812,56.9529,4900.0
2006-06-14 11:50:00,71.49,71.49,71.2,71.25,5200.0,56.9529,56.9529,56.7219,56.7617,5200.0
2006-06-14 12:00:00,71.25,71.28,71.11,71.27,6500.0,56.7617,56.7856,56.6502,56.7777,6500.0
2006-06-14 12:10:00,71.38,71.52,71.33,71.35,15300.0,56.8653,56.9768,56.8255,56.8414,15300.0
2006-06-14 12:20:00,71.35,71.45,71.27,71.37,3800.0,56.8414,56.921,56.7777,56.8573,3800.0
2006-06-14 12:30:00,71.39,71.45,71.35,71.44,5200.0,56.8732,56.921,56.8414,56.9131,5200.0
2006-06-14 12:40:00,71.42,71.47,71.42,71.47,1800.0,56.8971,56.937,56.8971,56.937,1800.0
2006-06-14 12:50:00,71.47,71.6,71.47,71.57,7500.0,56.937,57.0405,56.937,57.0166,7500.0
2006-06-14 13:00:00,71.56,71.57,71.37,71.37,3600.0,57.0087,57.0166,56.8573,56.8573,3600.0
2006-06-14 13:10:00,71.37,71.42,71.04,71.1,15100.0,56.8573,56.8971,56.5944,56.6422,15100.0
2006-06-14 13:20:00,71.09,71.24,71.0,71.18,22900.0,56.6343,56.7538,56.5626,56.706,22900.0
2006-06-14 13:30:00,71.18,71.24,70.95,71.04,15000.0,56.706,56.7538,56.5227,56.5944,15000.0
2006-06-14 13:40:00,70.98,71.13,70.94,71.12,13600.0,56.5466,56.6661,56.5148,56.6582,13600.0
2006-06-14 13:50:00,71.09,71.24,71.08,71.24,4600.0,56.6343,56.7538,56.6263,56.7538,4600.0
2006-06-14 14:00:00,71.24,71.24,71.0,71.24,24600.0,56.7538,56.7538,56.5626,56.7538,24600.0
2006-06-14 14:10:00,71.24,71.39,71.08,71.13,15400.0,56.7538,56.8732,56.6263,56.6661,15400.0
2006-06-14 14:20:00,71.13,71.36,70.97,71.05,8900.0,56.6661,56.8494,56.5387,56.6024,8900.0
2006-06-14 14:30:00,71.08,71.25,71.06,71.24,9900.0,56.6263,56.7617,56.6104,56.7538,9900.0
2006-06-14 14:40:00,71.19,71.19,70.95,71.1,10300.0,56.7139,56.7139,56.5227,56.6422,10300.0
2006-06-14 14:50:00,71.1,71.19,71.03,71.16,10100.0,56.6422,56.7139,56.5865,56.69,10100.0
2006-06-14 15:00:00,71.18,71.3,71.05,71.25,7700.0,56.706,56.8016,56.6024,56.7617,7700.0
2006-06-14 15:10:00,71.24,71.34,71.05,71.17,15200.0,56.7538,56.8334,56.6024,56.698,15200.0
2006-06-14 15:20:00,71.18,71.22,71.02,71.06,16500.0,56.706,56.7378,56.5785,56.6104,16500.0
2006-06-14 15:30:00,71.07,71.46,71.06,71.46,32800.0,56.6183,56.929,56.6104,56.929,32800.0
2006-06-14 15:40:00,71.46,71.46,71.22,71.32,23000.0,56.929,56.929,56.7378,56.8175,23000.0
2006-06-14 15:50:00,71.4,71.54,71.39,71.48,29200.0,56.8812,56.9927,56.8732,56.9449,29200.0
2006-06-15 09:30:00,71.71,72.86,71.71,72.77,38000.0,57.1282,58.0443,57.1282,57.9726,38000.0
2006-06-15 09:40:00,72.83,72.98,72.46,72.88,54200.0,58.0204,58.1399,57.7257,58.0603,54200.0
2006-06-15 09:50:00,72.88,73.12,72.72,72.94,39400.0,58.0603,58.2515,57.9328,58.1081,39400.0
2006-06-15 10:00:00,72.94,72.98,72.74,72.85,32100.0,58.1081,58.1399,57.9487,58.0364,32100.0
2006-06-15 10:10:00,72.84,72.93,72.51,72.78,34000.0,58.0284,58.1001,57.7655,57.9806,34000.0
2006-06-15 10:20:00,72.78,72.9,72.6,72.68,16300.0,57.9806,58.0762,57.8372,57.9009,16300.0
2006-06-15 10:30:00,72.68,72.9,72.67,72.78,24800.0,57.9009,58.0762,57.893,57.9806,24800.0
2006-06-15 10:40:00,72.84,72.96,72.8,72.84,16300.0,58.0284,58.124,57.9965,58.0284,16300.0
2006-06-15 10:50:00,72.84,73.06,72.83,73.0,17600.0,58.0284,58.2037,58.0204,58.1559,17600.0
2006-06-15 11:00:00,73.01,73.27,72.89,72.94,58200.0,58.1638,58.371,58.0682,58.1081,58200.0
2006-06-15 11:10:00,73.0,73.27,73.0,73.24,46000.0,58.1559,58.371,58.1559,58.3471,46000.0
2006-06-15 11:20:00,73.33,73.45,73.19,73.25,16300.0,58.4188,58.5144,58.3072,58.355,16300.0
2006-06-15 11:30:00,73.27,73.31,73.15,73.19,34200.0,58.371,58.4028,58.2754,58.3072,34200.0
2006-06-15 11:40:00,73.16,73.33,73.0,73.26,28600.0,58.2833,58.4188,58.1559,58.363,28600.0
2006-06-15 11:50:00,73.25,73.32,73.1,73.3,24800.0,58.355,58.4108,58.2355,58.3949,24800.0
2006-06-15 12:00:00,73.31,73.39,73.15,73.29,47100.0,58.4028,58.4666,58.2754,58.3869,47100.0
2006-06-15 12:10:00,73.23,73.23,73.05,73.12,17200.0,58.3391,58.3391,58.1957,58.2515,17200.0
2006-06-15 12:20:00,73.19,73.39,73.17,73.28,15400.0,58.3072,58.4666,58.2913,58.3789,15400.0
2006-06-15 12:30:00,73.32,73.43,73.32,73.43,14500.0,58.4108,58.4984,58.4108,58.4984,14500.0
2006-06-15 12:40:00,73.41,73.47,73.19,73.28,31300.0,58.4825,58.5303,58.3072,58.3789,31300.0
2006-06-15 12:50:00,73.28,73.32,73.13,73.25,20900.0,58.3789,58.4108,58.2594,58.355,20900.0
2006-06-15 13:00:00,73.25,73.27,73.1,73.25,4100.0,58.355,58.371,58.2355,58.355,4100.0
2006-06-15 13:10:00,73.24,73.36,73.24,73.32,8800.0,58.3471,58.4427,58.3471,58.4108,8800.0
2006-06-15 13:20:00,73.34,73.36,73.26,73.36,10100.0,58.4267,58.4427,58.363,58.4427,10100.0
2006-06-15 13:30:00,73.33,73.35,73.1,73.2,13300.0,58.4188,58.4347,58.2355,58.3152,13300.0
2006-06-15 13:40:00,73.2,73.47,73.17,73.47,21700.0,58.3152,58.5303,58.2913,58.5303,21700.0
2006-06-15 13:50:00,73.45,73.47,73.3,73.47,21800.0,58.5144,58.5303,58.3949,58.5303,21800.0
2006-06-15 14:00:00,73.51,73.78,73.41,73.41,54900.0,58.5622,58.7773,58.4825,58.4825,54900.0
2006-06-15 14:10:00,73.39,73.73,73.33,73.73,22600.0,58.4666,58.7374,58.4188,58.7374,22600.0
2006-06-15 14:20:00,73.73,73.94,73.38,73.57,30000.0,58.7374,58.9047,58.4586,58.61,30000.0
2006-06-15 14:30:00,73.6,73.89,73.6,73.89,14000.0,58.6339,58.8649,58.6339,58.8649,14000.0
2006-06-15 14:40:00,73.9,74.04,73.61,73.73,53200.0,58.8729,58.9844,58.6418,58.7374,53200.0
2006-06-15 14:50:00,73.72,74.03,73.72,73.77,28200.0,58.7295,58.9764,58.7295,58.7693,28200.0
2006-06-15 15:00:00,73.8,73.84,73.64,73.7,24000.0,58.7932,58.8251,58.6657,58.7135,24000.0
2006-06-15 15:10:00,73.7,74.05,73.7,73.94,13900.0,58.7135,58.9924,58.7135,58.9047,13900.0
2006-06-15 15:20:00,73.96,74.05,73.84,74.04,42400.0,58.9207,58.9924,58.8251,58.9844,42400.0
2006-06-15 15:30:00,74.06,74.1,73.78,73.8,69500.0,59.0003,59.0322,58.7773,58.7932,69500.0
2006-06-15 15:40:00,73.83,73.93,73.72,73.72,89100.0,58.8171,58.8968,58.7295,58.7295,89100.0
2006-06-15 15:50:00,73.71,73.71,73.34,73.56,86800.0,58.7215,58.7215,58.4267,58.602,86800.0
2006-06-16 09:30:00,73.4,73.41,72.92,72.93,137600.0,58.4745,58.4825,58.0921,58.1001,137600.0
2006-06-16 09:40:00,72.93,73.21,72.9,73.21,63400.0,58.1001,58.3232,58.0762,58.3232,63400.0
2006-06-16 09:50:00,73.21,73.41,72.97,73.21,51000.0,58.3232,58.4825,58.132,58.3232,51000.0
2006-06-16 10:00:00,73.21,73.35,73.08,73.26,29900.0,58.3232,58.4347,58.2196,58.363,29900.0
2006-06-16 10:10:00,73.22,73.27,72.89,72.89,39600.0,58.3311,58.371,58.0682,58.0682,39600.0
2006-06-16 10:20:00,72.84,72.91,72.57,72.63,37700.0,58.0284,58.0842,57.8133,57.8611,37700.0
2006-06-16 10:30:00,72.59,73.09,72.58,73.06,34000.0,57.8292,58.2276,57.8213,58.2037,34000.0
2006-06-16 10:40:00,73.06,73.08,72.73,72.8,24800.0,58.2037,58.2196,57.9408,57.9965,24800.0
2006-06-16 10:50:00,72.81,72.97,72.75,72.89,25900.0,58.0045,58.132,57.9567,58.0682,25900.0
2006-06-16 11:00:00,72.9,73.09,72.89,72.89,40300.0,58.0762,58.2276,58.0682,58.0682,40300.0
2006-06-16 11:10:00,72.89,73.0,72.73,72.79,10200.0,58.0682,58.1559,57.9408,57.9886,10200.0
2006-06-16 11:20:00,72.85,72.88,72.67,72.76,28100.0,58.0364,58.0603,57.893,57.9647,28100.0
2006-06-16 11:30:00,72.73,73.09,72.7,73.01,30400.0,57.9408,58.2276,57.9169,58.1638,30400.0
2006-06-16 11:40:00,73.01,73.08,72.85,72.87,16500.0,58.1638,58.2196,58.0364,58.0523,16500.0
2006-06-16 11:50:00,72.88,72.96,72.84,72.91,5600.0,58.0603,58.124,58.0284,58.0842,5600.0
2006-06-16 12:00:00,72.93,72.99,72.86,72.98,15100.0,58.1001,58.1479,58.0443,58.1399,15100.0
2006-06-16 12:10:00,72.99,72.99,72.76,72.8,17400.0,58.1479,58.1479,57.9647,57.9965,17400.0
2006-06-16 12:20:00,72.82,72.89,72.47,72.52,27800.0,58.0125,58.0682,57.7336,57.7735,27800.0
2006-06-16 12:30:00,72.57,72.62,72.35,72.38,13400.0,57.8133,57.8531,57.638,57.6619,13400.0
2006-06-16 12:40:00,72.38,72.62,72.38,72.42,25400.0,57.6619,57.8531,57.6619,57.6938,25400.0
2006-06-16 12:50:00,72.37,72.57,72.37,72.56,6400.0,57.654,57.8133,57.654,57.8053,6400.0
2006-06-16 13:00:00,72.57,72.57,72.38,72.42,15400.0,57.8133,57.8133,57.6619,57.6938,15400.0
2006-06-16 13:10:00,72.39,72.45,72.29,72.3,14800.0,57.6699,57.7177,57.5902,57.5982,14800.0
2006-06-16 13:20:00,72.3,72.4,72.24,72.3,41600.0,57.5982,57.6779,57.5504,57.5982,41600.0
2006-06-16 13:30:00,72.35,72.35,72.12,72.26,24200.0,57.638,57.638,57.4548,57.5663,24200.0
2006-06-16 13:40:00,72.28,72.34,72.13,72.15,35200.0,57.5823,57.6301,57.4628,57.4787,35200.0
2006-06-16 13:50:00,72.15,72.27,72.08,72.25,45000.0,57.4787,57.5743,57.4229,57.5584,45000.0
2006-06-16 14:00:00,72.22,72.34,72.14,72.3,26000.0,57.5345,57.6301,57.4707,57.5982,26000.0
2006-06-16 14:10:00,72.29,72.64,72.22,72.5,19900.0,57.5902,57.8691,57.5345,57.7575,19900.0
2006-06-16 14:20:00,72.49,72.5,72.27,72.37,19700.0,57.7496,57.7575,57.5743,57.654,19700.0
2006-06-16 14:30:00,72.37,72.66,72.36,72.54,31400.0,57.654,57.885,57.646,57.7894,31400.0
2006-06-16 14:40:00,72.53,72.57,72.37,72.46,40900.0,57.7814,57.8133,57.654,57.7257,40900.0
2006-06-16 14:50:00,72.47,72.61,72.29,72.51,28600.0,57.7336,57.8452,57.5902,57.7655,28600.0
2006-06-16 15:00:00,72.51,72.73,72.39,72.46,49200.0,57.7655,57.9408,57.6699,57.7257,49200.0
2006-06-16 15:10:00,72.47,72.53,72.37,72.48,56600.0,57.7336,57.7814,57.654,57.7416,56600.0
2006-06-16 15:20:00,72.45,72.48,72.33,72.43,45200.0,57.7177,57.7416,57.6221,57.7018,45200.0
2006-06-16 15:30:00,72.44,72.67,72.39,72.43,69900.0,57.7097,57.893,57.6699,57.7018,69900.0
2006-06-16 15:40:00,72.48,72.68,72.41,72.49,30400.0,57.7416,57.9009,57.6858,57.7496,30400.0
2006-06-16 15:50:00,72.5,72.55,72.35,72.45,50200.0,57.7575,57.7974,57.638,57.7177,50200.0
2006-06-19 09:30:00,74.79,75.38,74.77,74.95,98700.0,59.5819,60.0519,59.5659,59.7093,98700.0
2006-06-19 09:40:00,74.93,74.93,74.44,74.47,67200.0,59.6934,59.6934,59.303,59.3269,67200.0
2006-06-19 09:50:00,74.43,74.79,73.72,74.33,49800.0,59.2951,59.5819,58.7295,59.2154,49800.0
2006-06-19 10:00:00,74.32,74.37,73.68,74.26,65500.0,59.2075,59.2473,58.6976,59.1597,65500.0
2006-06-19 10:10:00,74.33,74.37,73.87,73.91,44100.0,59.2154,59.2473,58.849,58.8808,44100.0
2006-06-19 10:20:00,73.92,73.97,73.13,73.2,35700.0,58.8888,58.9286,58.2594,58.3152,35700.0
2006-06-19 10:30:00,73.21,73.5,72.92,73.03,47000.0,58.3232,58.5542,58.0921,58.1798,47000.0
2006-06-19 10:40:00,73.02,73.61,72.99,73.35,56600.0,58.1718,58.6418,58.1479,58.4347,56600.0
2006-06-19 10:50:00,73.35,73.79,73.25,73.61,44800.0,58.4347,58.7852,58.355,58.6418,44800.0
2006-06-19 11:00:00,73.59,74.01,73.51,73.67,48000.0,58.6259,58.9605,58.5622,58.6896,48000.0
2006-06-19 11:10:00,73.67,73.95,73.47,73.55,48500.0,58.6896,58.9127,58.5303,58.594,48500.0
2006-06-19 11:20:00,73.53,73.55,72.96,73.13,57300.0,58.5781,58.594,58.124,58.2594,57300.0
2006-06-19 11:30:00,73.1,73.45,73.1,73.45,37300.0,58.2355,58.5144,58.2355,58.5144,37300.0
2006-06-19 11:40:00,73.44,73.66,73.31,73.38,33900.0,58.5064,58.6817,58.4028,58.4586,33900.0
2006-06-19 11:50:00,73.37,73.37,72.85,73.04,40400.0,58.4506,58.4506,58.0364,58.1877,40400.0
2006-06-19 12:00:00,73.04,73.41,73.03,73.3,22000.0,58.1877,58.4825,58.1798,58.3949,22000.0
2006-06-19 12:10:00,73.29,73.45,73.19,73.44,20800.0,58.3869,58.5144,58.3072,58.5064,20800.0
2006-06-19 12:20:00,73.45,73.45,73.08,73.1,18500.0,58.5144,58.5144,58.2196,58.2355,18500.0
2006-06-19 12:30:00,73.16,73.59,73.12,73.55,21700.0,58.2833,58.6259,58.2515,58.594,21700.0
2006-06-19 12:40:00,73.53,73.56,73.47,73.52,10700.0,58.5781,58.602,58.5303,58.5701,10700.0
2006-06-19 12:50:00,73.51,73.57,73.44,73.55,13600.0,58.5622,58.61,58.5064,58.594,13600.0
2006-06-19 13:00:00,73.54,73.55,73.05,73.31,17000.0,58.5861,58.594,58.1957,58.4028,17000.0
2006-06-19 13:10:00,73.26,73.26,72.74,72.74,23800.0,58.363,58.363,57.9487,57.9487,23800.0
2006-06-19 13:20:00,72.79,73.0,72.68,72.95,16600.0,57.9886,58.1559,57.9009,58.116,16600.0
2006-06-19 13:30:00,72.97,73.1,72.82,72.83,11900.0,58.132,58.2355,58.0125,58.0204,11900.0
2006-06-19 13:40:00,72.87,72.96,72.75,72.76,15800.0,58.0523,58.124,57.9567,57.9647,15800.0
2006-06-19 13:50:00,72.76,72.79,72.56,72.67,10500.0,57.9647,57.9886,57.8053,57.893,10500.0
2006-06-19 14:00:00,72.6,73.12,72.56,73.12,12500.0,57.8372,58.2515,57.8053,58.2515,12500.0
2006-06-19 14:10:00,73.14,73.5,73.14,73.34,20900.0,58.2674,58.5542,58.2674,58.4267,20900.0
2006-06-19 14:20:00,73.37,73.37,72.91,72.93,11800.0,58.4506,58.4506,58.0842,58.1001,11800.0
2006-06-19 14:30:00,72.98,73.24,72.8,72.96,15100.0,58.1399,58.3471,57.9965,58.124,15100.0
2006-06-19 14:40:00,72.89,72.99,72.67,72.68,11000.0,58.0682,58.1479,57.893,57.9009,11000.0
2006-06-19 14:50:00,72.66,72.96,72.58,72.65,14700.0,57.885,58.124,57.8213,57.877,14700.0
2006-06-19 15:00:00,72.67,73.18,72.66,72.88,25200.0,57.893,58.2993,57.885,58.0603,25200.0
2006-06-19 15:10:00,72.89,73.22,72.84,73.15,19800.0,58.0682,58.3311,58.0284,58.2754,19800.0
2006-06-19 15:20:00,73.21,73.31,73.0,73.16,29600.0,58.3232,58.4028,58.1559,58.2833,29600.0
2006-06-19 15:30:00,73.2,73.26,73.05,73.1,26100.0,58.3152,58.363,58.1957,58.2355,26100.0
2006-06-19 15:40:00,73.09,73.1,72.58,72.88,27900.0,58.2276,58.2355,57.8213,58.0603,27900.0
2006-06-19 15:50:00,72.88,72.98,72.8,72.81,36200.0,58.0603,58.1399,57.9965,58.0045,36200.0
2006-06-20 09:30:00,73.0,73.31,72.74,73.22,21600.0,58.1559,58.4028,57.9487,58.3311,21600.0
2006-06-20 09:40:00,73.3,73.3,72.8,73.0,25200.0,58.3949,58.3949,57.9965,58.1559,25200.0
2006-06-20 09:50:00,72.99,73.09,72.77,73.05,16800.0,58.1479,58.2276,57.9726,58.1957,16800.0
2006-06-20 10:00:00,72.95,73.13,72.82,72.98,13800.0,58.116,58.2594,58.0125,58.1399,13800.0
2006-06-20 10:10:00,72.88,73.1,72.73,72.94,14600.0,58.0603,58.2355,57.9408,58.1081,14600.0
2006-06-20 10:20:00,72.94,73.1,72.79,73.1,21000.0,58.1081,58.2355,57.9886,58.2355,21000.0
2006-06-20 10:30:00,73.09,73.36,73.04,73.36,30500.0,58.2276,58.4427,58.1877,58.4427,30500.0
2006-06-20 10:40:00,73.36,73.46,73.24,73.24,16900.0,58.4427,58.5223,58.3471,58.3471,16900.0
2006-06-20 10:50:00,73.23,73.65,73.1,73.55,62000.0,58.3391,58.6737,58.2355,58.594,62000.0
2006-06-20 11:00:00,73.55,73.91,73.53,73.88,33500.0,58.594,58.8808,58.5781,58.8569,33500.0
2006-06-20 11:10:00,73.9,74.09,73.64,73.64,27700.0,58.8729,59.0242,58.6657,58.6657,27700.0
2006-06-20 11:20:00,73.64,74.22,73.64,74.22,19100.0,58.6657,59.1278,58.6657,59.1278,19100.0
2006-06-20 11:30:00,74.2,74.45,74.19,74.4,40200.0,59.1119,59.311,59.1039,59.2712,40200.0
2006-06-20 11:40:00,74.4,74.44,74.22,74.3,20800.0,59.2712,59.303,59.1278,59.1915,20800.0
2006-06-20 11:50:00,74.3,74.39,74.19,74.2,55500.0,59.1915,59.2632,59.1039,59.1119,55500.0
2006-06-20 12:00:00,74.25,74.3,74.21,74.24,16200.0,59.1517,59.1915,59.1198,59.1437,16200.0
2006-06-20 12:10:00,74.22,74.27,74.02,74.02,12700.0,59.1278,59.1676,58.9685,58.9685,12700.0
2006-06-20 12:20:00,74.0,74.12,73.81,73.81,22800.0,58.9525,59.0481,58.8012,58.8012,22800.0
2006-06-20 12:30:00,73.8,73.86,73.52,73.67,14600.0,58.7932,58.841,58.5701,58.6896,14600.0
2006-06-20 12:40:00,73.68,73.68,73.52,73.59,11100.0,58.6976,58.6976,58.5701,58.6259,11100.0
2006-06-20 12:50:00,73.59,73.6,73.36,73.57,17500.0,58.6259,58.6339,58.4427,58.61,17500.0
2006-06-20 13:00:00,73.56,73.84,73.56,73.81,24200.0,58.602,58.8251,58.602,58.8012,24200.0
2006-06-20 13:10:00,73.81,73.81,73.7,73.71,10800.0,58.8012,58.8012,58.7135,58.7215,10800.0
2006-06-20 13:20:00,73.76,73.77,73.55,73.59,9700.0,58.7613,58.7693,58.594,58.6259,9700.0
2006-06-20 13:30:00,73.57,73.57,73.34,73.44,23100.0,58.61,58.61,58.4267,58.5064,23100.0
2006-06-20 13:40:00,73.41,73.69,73.4,73.58,18300.0,58.4825,58.7056,58.4745,58.6179,18300.0
2006-06-20 13:50:00,73.58,73.59,73.48,73.48,15100.0,58.6179,58.6259,58.5383,58.5383,15100.0
2006-06-20 14:00:00,73.48,73.53,73.28,73.44,16600.0,58.5383,58.5781,58.3789,58.5064,16600.0
2006-06-20 14:10:00,73.48,73.52,73.25,73.37,14700.0,58.5383,58.5701,58.355,58.4506,14700.0
2006-06-20 14:20:00,73.36,73.4,73.1,73.17,19600.0,58.4427,58.4745,58.2355,58.2913,19600.0
2006-06-20 14:30:00,73.15,73.36,73.08,73.35,16300.0,58.2754,58.4427,58.2196,58.4347,16300.0
2006-06-20 14:40:00,73.34,73.36,73.05,73.08,19600.0,58.4267,58.4427,58.1957,58.2196,19600.0
2006-06-20 14:50:00,73.08,73.36,73.07,73.32,24400.0,58.2196,58.4427,58.2116,58.4108,24400.0
2006-06-20 15:00:00,73.3,73.33,73.01,73.06,23200.0,58.3949,58.4188,58.1638,58.2037,23200.0
2006-06-20 15:10:00,73.08,73.34,73.03,73.29,24600.0,58.2196,58.4267,58.1798,58.3869,24600.0
2006-06-20 15:20:00,73.33,73.38,73.11,73.25,32900.0,58.4188,58.4586,58.2435,58.355,32900.0
2006-06-20 15:30:00,73.25,73.25,72.89,73.0,38100.0,58.355,58.355,58.0682,58.1559,38100.0
2006-06-20 15:40:00,73.0,73.06,72.85,72.85,33700.0,58.1559,58.2037,58.0364,58.0364,33700.0
2006-06-20 15:50:00,72.84,72.85,72.69,72.8,41300.0,58.0284,58.0364,57.9089,57.9965,41300.0
2006-06-21 09:30:00,72.88,73.37,72.88,73.32,8300.0,58.0603,58.4506,58.0603,58.4108,8300.0
2006-06-21 09:40:00,73.4,73.8,73.23,73.8,26700.0,58.4745,58.7932,58.3391,58.7932,26700.0
2006-06-21 09:50:00,73.8,74.13,73.8,73.82,17400.0,58.7932,59.0561,58.7932,58.8091,17400.0
2006-06-21 10:00:00,73.84,74.37,73.84,74.28,23100.0,58.8251,59.2473,58.8251,59.1756,23100.0
2006-06-21 10:10:00,74.31,74.53,74.16,74.53,22600.0,59.1995,59.3747,59.08,59.3747,22600.0
2006-06-21 10:20:00,74.49,74.49,74.05,74.09,13600.0,59.3429,59.3429,58.9924,59.0242,13600.0
2006-06-21 10:30:00,74.17,74.54,74.14,74.2,15600.0,59.088,59.3827,59.0641,59.1119,15600.0
2006-06-21 10:40:00,74.2,74.39,74.17,74.24,11900.0,59.1119,59.2632,59.088,59.1437,11900.0
2006-06-21 10:50:00,74.18,74.23,74.15,74.15,9200.0,59.0959,59.1358,59.072,59.072,9200.0
2006-06-21 11:00:00,74.14,74.42,74.13,74.24,15600.0,59.0641,59.2871,59.0561,59.1437,15600.0
2006-06-21 11:10:00,74.25,74.41,74.21,74.41,8600.0,59.1517,59.2792,59.1198,59.2792,8600.0
2006-06-21 11:20:00,74.41,74.97,74.41,74.97,17500.0,59.2792,59.7253,59.2792,59.7253,17500.0
2006-06-21 11:30:00,74.97,75.14,74.77,74.93,17600.0,59.7253,59.8607,59.5659,59.6934,17600.0
2006-06-21 11:40:00,74.93,75.27,74.83,75.02,12600.0,59.6934,59.9643,59.6137,59.7651,12600.0
2006-06-21 11:50:00,74.99,75.03,74.82,74.94,21100.0,59.7412,59.7731,59.6058,59.7014,21100.0
2006-06-21 12:00:00,74.93,75.5,74.93,75.22,25000.0,59.6934,60.1475,59.6934,59.9244,25000.0
2006-06-21 12:10:00,75.21,75.3,75.12,75.16,20100.0,59.9165,59.9882,59.8448,59.8766,20100.0
2006-06-21 12:20:00,75.16,75.29,75.03,75.17,15500.0,59.8766,59.9802,59.7731,59.8846,15500.0
2006-06-21 12:30:00,75.18,75.32,75.18,75.27,8800.0,59.8926,60.0041,59.8926,59.9643,8800.0
2006-06-21 12:40:00,75.28,75.32,75.18,75.29,5900.0,59.9722,60.0041,59.8926,59.9802,5900.0
2006-06-21 12:50:00,75.28,75.46,75.19,75.46,11000.0,59.9722,60.1156,59.9005,60.1156,11000.0
2006-06-21 13:00:00,75.48,75.56,75.26,75.28,11000.0,60.1316,60.1953,59.9563,59.9722,11000.0
2006-06-21 13:10:00,75.3,75.52,75.3,75.37,10400.0,59.9882,60.1634,59.9882,60.0439,10400.0
2006-06-21 13:20:00,75.38,75.61,75.38,75.58,13800.0,60.0519,60.2351,60.0519,60.2112,13800.0
2006-06-21 13:30:00,75.56,75.65,75.36,75.52,15000.0,60.1953,60.267,60.036,60.1634,15000.0
2006-06-21 13:40:00,75.47,75.48,75.42,75.44,4600.0,60.1236,60.1316,60.0838,60.0997,4600.0
2006-06-21 13:50:00,75.43,75.58,75.31,75.47,11000.0,60.0917,60.2112,59.9961,60.1236,11000.0
2006-06-21 14:00:00,75.47,75.51,75.41,75.41,11300.0,60.1236,60.1555,60.0758,60.0758,11300.0
2006-06-21 14:10:00,75.41,75.56,75.26,75.56,8500.0,60.0758,60.1953,59.9563,60.1953,8500.0
2006-06-21 14:20:00,75.56,75.59,75.44,75.44,5900.0,60.1953,60.2192,60.0997,60.0997,5900.0
2006-06-21 14:30:00,75.37,75.75,75.37,75.71,27000.0,60.0439,60.3467,60.0439,60.3148,27000.0
2006-06-21 14:40:00,75.61,75.7,75.58,75.58,17100.0,60.2351,60.3068,60.2112,60.2112,17100.0
2006-06-21 14:50:00,75.57,75.58,75.31,75.43,17400.0,60.2033,60.2112,59.9961,60.0917,17400.0
2006-06-21 15:00:00,75.44,75.65,75.41,75.53,24100.0,60.0997,60.267,60.0758,60.1714,24100.0
2006-06-21 15:10:00,75.5,75.52,75.36,75.36,12500.0,60.1475,60.1634,60.036,60.036,12500.0
2006-06-21 15:20:00,75.36,75.4,75.21,75.22,14600.0,60.036,60.0678,59.9165,59.9244,14600.0
2006-06-21 15:30:00,75.18,75.19,74.93,75.04,28400.0,59.8926,59.9005,59.6934,59.781,28400.0
2006-06-21 15:40:00,75.03,75.18,74.96,75.18,20200.0,59.7731,59.8926,59.7173,59.8926,20200.0
2006-06-21 15:50:00,75.18,75.23,75.05,75.18,27800.0,59.8926,59.9324,59.789,59.8926,27800.0
2006-06-22 09:30:00,74.85,75.43,74.75,75.25,37700.0,59.6297,60.0917,59.55,59.9483,37700.0
2006-06-22 09:40:00,75.17,75.45,74.82,75.23,16500.0,59.8846,60.1077,59.6058,59.9324,16500.0
2006-06-22 09:50:00,75.14,75.24,74.97,75.18,13000.0,59.8607,59.9404,59.7253,59.8926,13000.0
2006-06-22 10:00:00,75.22,75.39,74.85,75.04,16600.0,59.9244,60.0599,59.6297,59.781,16600.0
2006-06-22 10:10:00,75.03,75.15,74.96,75.02,17000.0,59.7731,59.8687,59.7173,59.7651,17000.0
2006-06-22 10:20:00,74.99,75.01,74.72,74.73,17100.0,59.7412,59.7571,59.5261,59.5341,17100.0
2006-06-22 10:30:00,74.72,74.75,74.56,74.71,19300.0,59.5261,59.55,59.3986,59.5181,19300.0
2006-06-22 10:40:00,74.69,75.02,74.69,74.85,12000.0,59.5022,59.7651,59.5022,59.6297,12000.0
2006-06-22 10:50:00,74.89,75.05,74.89,75.0,13500.0,59.6615,59.789,59.6615,59.7492,13500.0
2006-06-22 11:00:00,74.92,75.06,74.78,75.02,30200.0,59.6854,59.797,59.5739,59.7651,30200.0
2006-06-22 11:10:00,75.0,75.11,74.77,74.99,52000.0,59.7492,59.8368,59.5659,59.7412,52000.0
2006-06-22 11:20:00,75.0,75.33,74.97,75.32,22500.0,59.7492,60.0121,59.7253,60.0041,22500.0
2006-06-22 11:30:00,75.29,75.62,75.29,75.32,32900.0,59.9802,60.2431,59.9802,60.0041,32900.0
2006-06-22 11:40:00,75.32,75.6,75.28,75.48,54100.0,60.0041,60.2272,59.9722,60.1316,54100.0
2006-06-22 11:50:00,75.47,75.5,75.25,75.25,8600.0,60.1236,60.1475,59.9483,59.9483,8600.0
2006-06-22 12:00:00,75.26,75.59,75.25,75.5,26500.0,59.9563,60.2192,59.9483,60.1475,26500.0
2006-06-22 12:10:00,75.48,75.67,75.39,75.55,22000.0,60.1316,60.2829,60.0599,60.1873,22000.0
2006-06-22 12:20:00,75.56,75.57,75.4,75.43,5800.0,60.1953,60.2033,60.0678,60.0917,5800.0
2006-06-22 12:30:00,75.43,75.58,75.28,75.45,45400.0,60.0917,60.2112,59.9722,60.1077,45400.0
2006-06-22 12:40:00,75.43,75.59,75.25,75.42,49800.0,60.0917,60.2192,59.9483,60.0838,49800.0
2006-06-22 12:50:00,75.43,75.77,75.41,75.77,20100.0,60.0917,60.3626,60.0758,60.3626,20100.0
2006-06-22 13:00:00,75.78,75.78,75.53,75.61,9700.0,60.3706,60.3706,60.1714,60.2351,9700.0
2006-06-22 13:10:00,75.61,75.64,75.39,75.39,5800.0,60.2351,60.259,60.0599,60.0599,5800.0
2006-06-22 13:20:00,75.39,75.46,75.31,75.39,10900.0,60.0599,60.1156,59.9961,60.0599,10900.0
2006-06-22 13:30:00,75.37,75.37,75.12,75.14,7800.0,60.0439,60.0439,59.8448,59.8607,7800.0
2006-06-22 13:40:00,75.14,75.14,74.94,75.0,14300.0,59.8607,59.8607,59.7014,59.7492,14300.0
2006-06-22 13:50:00,74.94,75.13,74.86,75.13,22600.0,59.7014,59.8527,59.6376,59.8527,22600.0
2006-06-22 14:00:00,75.07,75.09,74.78,74.78,8400.0,59.8049,59.8209,59.5739,59.5739,8400.0
2006-06-22 14:10:00,74.78,74.87,74.66,74.68,6700.0,59.5739,59.6456,59.4783,59.4942,6700.0
2006-06-22 14:20:00,74.72,75.02,74.72,75.0,13000.0,59.5261,59.7651,59.5261,59.7492,13000.0
2006-06-22 14:30:00,75.0,75.01,74.92,74.99,14600.0,59.7492,59.7571,59.6854,59.7412,14600.0
2006-06-22 14:40:00,74.94,75.0,74.87,74.99,7000.0,59.7014,59.7492,59.6456,59.7412,7000.0
2006-06-22 14:50:00,74.99,75.1,74.93,74.95,14200.0,59.7412,59.8288,59.6934,59.7093,14200.0
2006-06-22 15:00:00,74.94,74.98,74.86,74.97,7300.0,59.7014,59.7332,59.6376,59.7253,7300.0
2006-06-22 15:10:00,74.97,75.12,74.97,75.06,19800.0,59.7253,59.8448,59.7253,59.797,19800.0
2006-06-22 15:20:00,75.03,75.27,75.03,75.24,19400.0,59.7731,59.9643,59.7731,59.9404,19400.0
2006-06-22 15:30:00,75.21,75.33,75.11,75.11,32100.0,59.9165,60.0121,59.8368,59.8368,32100.0
2006-06-22 15:40:00,75.09,75.3,75.03,75.27,53300.0,59.8209,59.9882,59.7731,59.9643,53300.0
2006-06-22 15:50:00,75.27,75.34,75.11,75.19,42000.0,59.9643,60.02,59.8368,59.9005,42000.0
2006-06-23 09:30:00,74.69,74.7,74.51,74.55,10000.0,59.5022,59.5102,59.3588,59.3907,10000.0
2006-06-23 09:40:00,74.63,75.05,74.63,74.84,11000.0,59.4544,59.789,59.4544,59.6217,11000.0
2006-06-23 09:50:00,74.9,75.27,74.79,75.27,8000.0,59.6695,59.9643,59.5819,59.9643,8000.0
2006-06-23 10:00:00,75.27,75.59,75.21,75.42,18300.0,59.9643,60.2192,59.9165,60.0838,18300.0
2006-06-23 10:10:00,75.39,75.81,75.32,75.81,17500.0,60.0599,60.3945,60.0041,60.3945,17500.0
2006-06-23 10:20:00,75.81,76.01,75.71,75.71,21300.0,60.3945,60.5538,60.3148,60.3148,21300.0
2006-06-23 10:30:00,75.72,76.22,75.72,75.97,30700.0,60.3228,60.7211,60.3228,60.5219,30700.0
2006-06-23 10:40:00,75.9,76.08,75.86,75.95,13100.0,60.4662,60.6096,60.4343,60.506,13100.0
2006-06-23 10:50:00,75.91,76.2,75.91,76.12,11800.0,60.4741,60.7052,60.4741,60.6414,11800.0
2006-06-23 11:00:00,76.13,76.21,75.9,76.1,15200.0,60.6494,60.7131,60.4662,60.6255,15200.0
2006-06-23 11:10:00,76.1,76.13,75.96,76.13,9500.0,60.6255,60.6494,60.514,60.6494,9500.0
2006-06-23 11:20:00,76.13,76.49,76.13,76.22,45300.0,60.6494,60.9362,60.6494,60.7211,45300.0
2006-06-23 11:30:00,76.22,76.34,76.19,76.3,25200.0,60.7211,60.8167,60.6972,60.7848,25200.0
2006-06-23 11:40:00,76.31,76.31,76.07,76.1,10300.0,60.7928,60.7928,60.6016,60.6255,10300.0
2006-06-23 11:50:00,76.07,76.23,76.02,76.03,5700.0,60.6016,60.7291,60.5618,60.5697,5700.0
2006-06-23 12:00:00,76.0,76.28,75.98,76.28,5900.0,60.5458,60.7689,60.5299,60.7689,5900.0
2006-06-23 12:10:00,76.29,76.73,76.28,76.57,15000.0,60.7769,61.1274,60.7689,60.9999,15000.0
2006-06-23 12:20:00,76.55,76.83,76.35,76.65,14200.0,60.984,61.2071,60.8247,61.0637,14200.0
2006-06-23 12:30:00,76.65,76.67,76.56,76.61,6900.0,61.0637,61.0796,60.992,61.0318,6900.0
2006-06-23 12:40:00,76.57,76.6,76.53,76.53,2600.0,60.9999,61.0238,60.9681,60.9681,2600.0
2006-06-23 12:50:00,76.53,76.65,76.31,76.51,9700.0,60.9681,61.0637,60.7928,60.9521,9700.0
2006-06-23 13:00:00,76.47,76.72,76.47,76.72,6700.0,60.9203,61.1194,60.9203,61.1194,6700.0
2006-06-23 13:10:00,76.72,76.82,76.64,76.65,8000.0,61.1194,61.1991,61.0557,61.0637,8000.0
2006-06-23 13:20:00,76.61,76.62,76.49,76.49,5400.0,61.0318,61.0398,60.9362,60.9362,5400.0
2006-06-23 13:30:00,76.5,76.61,76.47,76.47,9100.0,60.9442,61.0318,60.9203,60.9203,9100.0
2006-06-23 13:40:00,76.48,76.68,76.45,76.48,13100.0,60.9282,61.0876,60.9043,60.9282,13100.0
2006-06-23 13:50:00,76.49,76.54,76.33,76.37,12400.0,60.9362,60.976,60.8087,60.8406,12400.0
2006-06-23 14:00:00,76.35,76.39,76.19,76.28,13200.0,60.8247,60.8565,60.6972,60.7689,13200.0
2006-06-23 14:10:00,76.21,76.3,76.18,76.27,10500.0,60.7131,60.7848,60.6892,60.7609,10500.0
2006-06-23 14:20:00,76.25,76.33,76.23,76.3,6600.0,60.745,60.8087,60.7291,60.7848,6600.0
2006-06-23 14:30:00,76.3,76.53,76.3,76.33,13000.0,60.7848,60.9681,60.7848,60.8087,13000.0
2006-06-23 14:40:00,76.33,76.35,76.09,76.1,16300.0,60.8087,60.8247,60.6175,60.6255,16300.0
2006-06-23 14:50:00,76.1,76.14,76.0,76.0,6800.0,60.6255,60.6574,60.5458,60.5458,6800.0
2006-06-23 15:00:00,75.97,76.12,75.96,76.1,12600.0,60.5219,60.6414,60.514,60.6255,12600.0
2006-06-23 15:10:00,76.08,76.1,75.96,76.06,17400.0,60.6096,60.6255,60.514,60.5936,17400.0
2006-06-23 15:20:00,76.06,76.27,76.05,76.27,21100.0,60.5936,60.7609,60.5857,60.7609,21100.0
2006-06-23 15:30:00,76.27,76.42,76.22,76.39,18800.0,60.7609,60.8804,60.7211,60.8565,18800.0
2006-06-23 15:40:00,76.34,76.42,76.33,76.42,17800.0,60.8167,60.8804,60.8087,60.8804,17800.0
2006-06-23 15:50:00,76.4,76.41,76.23,76.23,19100.0,60.8645,60.8725,60.7291,60.7291,19100.0
2006-06-26 09:30:00,75.62,76.3,75.62,76.13,19500.0,60.2431,60.7848,60.2431,60.6494,19500.0
2006-06-26 09:40:00,76.14,76.89,76.12,76.57,14400.0,60.6574,61.2549,60.6414,60.9999,14400.0
2006-06-26 09:50:00,76.55,76.99,76.49,76.83,10500.0,60.984,61.3345,60.9362,61.2071,10500.0
2006-06-26 10:00:00,76.74,77.19,76.6,77.12,38000.0,61.1354,61.4939,61.0238,61.4381,38000.0
2006-06-26 10:10:00,77.16,77.25,77.06,77.14,15600.0,61.47,61.5417,61.3903,61.454,15600.0
2006-06-26 10:20:00,77.1,77.26,77.03,77.24,7300.0,61.4222,61.5496,61.3664,61.5337,7300.0
2006-06-26 10:30:00,77.22,77.35,77.16,77.24,14800.0,61.5178,61.6213,61.47,61.5337,14800.0
2006-06-26 10:40:00,77.25,77.37,77.15,77.15,13200.0,61.5417,61.6373,61.462,61.462,13200.0
2006-06-26 10:50:00,77.16,77.3,77.04,77.13,16500.0,61.47,61.5815,61.3744,61.4461,16500.0
2006-06-26 11:00:00,77.2,77.2,77.05,77.07,12700.0,61.5018,61.5018,61.3823,61.3983,12700.0
2006-06-26 11:10:00,77.13,77.16,76.83,76.91,11100.0,61.4461,61.47,61.2071,61.2708,11100.0
2006-06-26 11:20:00,76.91,76.91,76.86,76.87,6200.0,61.2708,61.2708,61.231,61.2389,6200.0
2006-06-26 11:30:00,76.85,76.91,76.82,76.84,5600.0,61.223,61.2708,61.1991,61.215,5600.0
2006-06-26 11:40:00,76.82,76.83,76.72,76.82,5700.0,61.1991,61.2071,61.1194,61.1991,5700.0
2006-06-26 11:50:00,76.75,76.75,76.4,76.5,14700.0,61.1433,61.1433,60.8645,60.9442,14700.0
2006-06-26 12:00:00,76.52,76.58,76.47,76.55,12700.0,60.9601,61.0079,60.9203,60.984,12700.0
2006-06-26 12:10:00,76.53,76.59,76.44,76.44,5200.0,60.9681,61.0159,60.8964,60.8964,5200.0
2006-06-26 12:20:00,76.47,76.51,76.36,76.36,3300.0,60.9203,60.9521,60.8326,60.8326,3300.0
2006-06-26 12:30:00,76.41,76.57,76.27,76.53,9000.0,60.8725,60.9999,60.7609,60.9681,9000.0
2006-06-26 12:40:00,76.52,76.69,76.46,76.62,6800.0,60.9601,61.0955,60.9123,61.0398,6800.0
2006-06-26 12:50:00,76.63,76.89,76.62,76.8,3800.0,61.0477,61.2549,61.0398,61.1832,3800.0
2006-06-26 13:00:00,76.8,76.94,76.74,76.74,9300.0,61.1832,61.2947,61.1354,61.1354,9300.0
2006-06-26 13:10:00,76.75,76.75,76.54,76.54,8500.0,61.1433,61.1433,60.976,60.976,8500.0
2006-06-26 13:20:00,76.55,76.59,76.36,76.42,13600.0,60.984,61.0159,60.8326,60.8804,13600.0
2006-06-26 13:30:00,76.41,76.44,76.32,76.32,5200.0,60.8725,60.8964,60.8008,60.8008,5200.0
2006-06-26 13:40:00,76.31,76.33,76.11,76.11,10000.0,60.7928,60.8087,60.6335,60.6335,10000.0
2006-06-26 13:50:00,76.12,76.17,76.08,76.15,6600.0,60.6414,60.6813,60.6096,60.6653,6600.0
2006-06-26 14:00:00,76.2,76.28,76.2,76.25,5300.0,60.7052,60.7689,60.7052,60.745,5300.0
2006-06-26 14:10:00,76.25,76.31,76.18,76.29,6300.0,60.745,60.7928,60.6892,60.7769,6300.0
2006-06-26 14:20:00,76.3,76.3,76.1,76.24,7200.0,60.7848,60.7848,60.6255,60.737,7200.0
2006-06-26 14:30:00,76.22,76.32,76.14,76.25,9200.0,60.7211,60.8008,60.6574,60.745,9200.0
2006-06-26 14:40:00,76.24,76.48,76.24,76.48,8400.0,60.737,60.9282,60.737,60.9282,8400.0
2006-06-26 14:50:00,76.5,76.5,76.38,76.41,5100.0,60.9442,60.9442,60.8486,60.8725,5100.0
2006-06-26 15:00:00,76.39,76.41,76.32,76.34,8500.0,60.8565,60.8725,60.8008,60.8167,8500.0
2006-06-26 15:10:00,76.35,76.55,76.31,76.5,12000.0,60.8247,60.984,60.7928,60.9442,12000.0
2006-06-26 15:20:00,76.55,76.59,76.53,76.58,9200.0,60.984,61.0159,60.9681,61.0079,9200.0
2006-06-26 15:30:00,76.58,76.75,76.47,76.72,19400.0,61.0079,61.1433,60.9203,61.1194,19400.0
2006-06-26 15:40:00,76.71,76.72,76.46,76.47,17800.0,61.1115,61.1194,60.9123,60.9203,17800.0
2006-06-26 15:50:00,76.49,76.62,76.49,76.58,17400.0,60.9362,61.0398,60.9362,61.0079,17400.0
2006-06-27 09:30:00,78.24,78.31,78.18,78.28,54800.0,62.3303,62.3861,62.2825,62.3622,54800.0
2006-06-27 09:40:00,78.19,78.19,77.61,77.61,68900.0,62.2905,62.2905,61.8284,61.8284,68900.0
2006-06-27 09:50:00,77.65,77.81,77.41,77.61,68900.0,61.8603,61.9878,61.6691,61.8284,68900.0
2006-06-27 10:00:00,77.55,77.86,77.19,77.19,32900.0,61.7806,62.0276,61.4939,61.4939,32900.0
2006-06-27 10:10:00,77.21,77.36,77.0,77.02,32300.0,61.5098,61.6293,61.3425,61.3584,32300.0
2006-06-27 10:20:00,77.0,77.19,76.92,77.19,19300.0,61.3425,61.4939,61.2788,61.4939,19300.0
2006-06-27 10:30:00,77.18,77.35,77.05,77.3,26100.0,61.4859,61.6213,61.3823,61.5815,26100.0
2006-06-27 10:40:00,77.28,77.31,77.1,77.12,8400.0,61.5656,61.5895,61.4222,61.4381,8400.0
2006-06-27 10:50:00,77.11,77.2,76.84,76.87,20100.0,61.4301,61.5018,61.215,61.2389,20100.0
2006-06-27 11:00:00,76.82,76.91,76.69,76.8,13000.0,61.1991,61.2708,61.0955,61.1832,13000.0
2006-06-27 11:10:00,76.85,76.91,76.63,76.63,14800.0,61.223,61.2708,61.0477,61.0477,14800.0
2006-06-27 11:20:00,76.67,76.85,76.5,76.8,17400.0,61.0796,61.223,60.9442,61.1832,17400.0
2006-06-27 11:30:00,76.78,76.85,76.74,76.75,8700.0,61.1672,61.223,61.1354,61.1433,8700.0
2006-06-27 11:40:00,76.74,76.74,76.38,76.4,23100.0,61.1354,61.1354,60.8486,60.8645,23100.0
2006-06-27 11:50:00,76.41,76.44,76.3,76.34,11200.0,60.8725,60.8964,60.7848,60.8167,11200.0
2006-06-27 12:00:00,76.34,76.49,76.26,76.26,20200.0,60.8167,60.9362,60.753,60.753,20200.0
2006-06-27 12:10:00,76.27,76.35,76.25,76.35,12500.0,60.7609,60.8247,60.745,60.8247,12500.0
2006-06-27 12:20:00,76.36,76.36,76.21,76.22,8000.0,60.8326,60.8326,60.7131,60.7211,8000.0
2006-06-27 12:30:00,76.22,76.22,75.93,75.98,7500.0,60.7211,60.7211,60.4901,60.5299,7500.0
2006-06-27 12:40:00,75.99,76.27,75.96,76.22,6400.0,60.5379,60.7609,60.514,60.7211,6400.0
2006-06-27 12:50:00,76.22,76.38,76.2,76.33,14200.0,60.7211,60.8486,60.7052,60.8087,14200.0
2006-06-27 13:00:00,76.31,76.35,76.23,76.33,4400.0,60.7928,60.8247,60.7291,60.8087,4400.0
2006-06-27 13:10:00,76.36,76.36,76.27,76.3,5300.0,60.8326,60.8326,60.7609,60.7848,5300.0
2006-06-27 13:20:00,76.29,76.59,76.27,76.59,4600.0,60.7769,61.0159,60.7609,61.0159,4600.0
2006-06-27 13:30:00,76.62,76.8,76.62,76.73,8600.0,61.0398,61.1832,61.0398,61.1274,8600.0
2006-06-27 13:40:00,76.72,76.74,76.49,76.49,15400.0,61.1194,61.1354,60.9362,60.9362,15400.0
2006-06-27 13:50:00,76.48,76.48,76.35,76.4,14400.0,60.9282,60.9282,60.8247,60.8645,14400.0
2006-06-27 14:00:00,76.37,76.47,76.28,76.41,17400.0,60.8406,60.9203,60.7689,60.8725,17400.0
2006-06-27 14:10:00,76.4,76.4,76.12,76.18,12400.0,60.8645,60.8645,60.6414,60.6892,12400.0
2006-06-27 14:20:00,76.12,76.19,76.0,76.12,18400.0,60.6414,60.6972,60.5458,60.6414,18400.0
2006-06-27 14:30:00,76.12,76.25,76.1,76.13,17000.0,60.6414,60.745,60.6255,60.6494,17000.0
2006-06-27 14:40:00,76.13,76.13,76.0,76.01,9800.0,60.6494,60.6494,60.5458,60.5538,9800.0
2006-06-27 14:50:00,76.0,76.01,75.75,75.93,13100.0,60.5458,60.5538,60.3467,60.4901,13100.0
2006-06-27 15:00:00,75.98,76.14,75.95,76.14,7000.0,60.5299,60.6574,60.506,60.6574,7000.0
2006-06-27 15:10:00,76.14,76.22,75.96,76.22,11100.0,60.6574,60.7211,60.514,60.7211,11100.0
2006-06-27 15:20:00,76.2,76.2,75.94,75.96,12200.0,60.7052,60.7052,60.498,60.514,12200.0
2006-06-27 15:30:00,75.96,76.01,75.84,75.84,24400.0,60.514,60.5538,60.4184,60.4184,24400.0
2006-06-27 15:40:00,75.85,75.87,75.55,75.62,20000.0,60.4263,60.4423,60.1873,60.2431,20000.0
2006-06-27 15:50:00,75.62,75.62,75.5,75.62,14500.0,60.2431,60.2431,60.1475,60.2431,14500.0
2006-06-28 09:30:00,75.68,75.99,75.5,75.5,17900.0,60.2909,60.5379,60.1475,60.1475,17900.0
2006-06-28 09:40:00,75.48,75.58,75.14,75.26,23100.0,60.1316,60.2112,59.8607,59.9563,23100.0
2006-06-28 09:50:00,75.22,75.49,75.14,75.2,18100.0,59.9244,60.1395,59.8607,59.9085,18100.0
2006-06-28 10:00:00,75.14,75.4,74.85,74.87,25400.0,59.8607,60.0678,59.6297,59.6456,25400.0
2006-06-28 10:10:00,74.81,75.1,74.7,74.98,27300.0,59.5978,59.8288,59.5102,59.7332,27300.0
2006-06-28 10:20:00,74.97,75.04,74.8,74.83,19900.0,59.7253,59.781,59.5898,59.6137,19900.0
2006-06-28 10:30:00,74.85,75.06,74.77,74.97,39700.0,59.6297,59.797,59.5659,59.7253,39700.0
2006-06-28 10:40:00,74.99,75.04,74.76,74.81,33700.0,59.7412,59.781,59.558,59.5978,33700.0
2006-06-28 10:50:00,74.8,74.94,74.6,74.8,38700.0,59.5898,59.7014,59.4305,59.5898,38700.0
2006-06-28 11:00:00,74.8,74.81,74.56,74.63,27800.0,59.5898,59.5978,59.3986,59.4544,27800.0
2006-06-28 11:10:00,74.61,74.7,74.57,74.6,9600.0,59.4385,59.5102,59.4066,59.4305,9600.0
2006-06-28 11:20:00,74.61,74.63,74.29,74.36,20600.0,59.4385,59.4544,59.1836,59.2393,20600.0
2006-06-28 11:30:00,74.36,74.39,74.22,74.26,27800.0,59.2393,59.2632,59.1278,59.1597,27800.0
2006-06-28 11:40:00,74.26,74.34,73.91,74.03,30500.0,59.1597,59.2234,58.8808,58.9764,30500.0
2006-06-28 11:50:00,74.04,74.13,73.99,74.05,19900.0,58.9844,59.0561,58.9446,58.9924,19900.0
2006-06-28 12:00:00,74.01,74.22,74.0,74.14,21700.0,58.9605,59.1278,58.9525,59.0641,21700.0
2006-06-28 12:10:00,74.14,74.46,74.06,74.39,21900.0,59.0641,59.319,59.0003,59.2632,21900.0
2006-06-28 12:20:00,74.39,74.45,74.32,74.43,8100.0,59.2632,59.311,59.2075,59.2951,8100.0
2006-06-28 12:30:00,74.41,74.43,74.27,74.3,6000.0,59.2792,59.2951,59.1676,59.1915,6000.0
2006-06-28 12:40:00,74.29,74.31,74.19,74.29,10400.0,59.1836,59.1995,59.1039,59.1836,10400.0
2006-06-28 12:50:00,74.23,74.44,74.23,74.42,8500.0,59.1358,59.303,59.1358,59.2871,8500.0
2006-06-28 13:00:00,74.43,74.54,74.43,74.54,15700.0,59.2951,59.3827,59.2951,59.3827,15700.0
2006-06-28 13:10:00,74.51,74.6,74.5,74.56,13900.0,59.3588,59.4305,59.3508,59.3986,13900.0
2006-06-28 13:20:00,74.57,74.61,74.47,74.47,7300.0,59.4066,59.4385,59.3269,59.3269,7300.0
2006-06-28 13:30:00,74.46,74.46,74.17,74.21,13200.0,59.319,59.319,59.088,59.1198,13200.0
2006-06-28 13:40:00,74.22,74.26,74.18,74.23,11900.0,59.1278,59.1597,59.0959,59.1358,11900.0
2006-06-28 13:50:00,74.27,74.44,74.27,74.41,4900.0,59.1676,59.303,59.1676,59.2792,4900.0
2006-06-28 14:00:00,74.45,74.62,74.45,74.48,13100.0,59.311,59.4464,59.311,59.3349,13100.0
2006-06-28 14:10:00,74.43,74.66,74.43,74.66,13400.0,59.2951,59.4783,59.2951,59.4783,13400.0
2006-06-28 14:20:00,74.64,74.73,74.58,74.73,13300.0,59.4624,59.5341,59.4146,59.5341,13300.0
2006-06-28 14:30:00,74.73,74.88,74.65,74.85,46000.0,59.5341,59.6536,59.4703,59.6297,46000.0
2006-06-28 14:40:00,74.86,75.05,74.7,74.95,17800.0,59.6376,59.789,59.5102,59.7093,17800.0
2006-06-28 14:50:00,74.96,75.05,74.79,74.79,7800.0,59.7173,59.789,59.5819,59.5819,7800.0
2006-06-28 15:00:00,74.8,75.05,74.8,75.02,13700.0,59.5898,59.789,59.5898,59.7651,13700.0
2006-06-28 15:10:00,75.03,75.09,74.92,74.92,16600.0,59.7731,59.8209,59.6854,59.6854,16600.0
2006-06-28 15:20:00,74.88,74.88,74.68,74.72,14700.0,59.6536,59.6536,59.4942,59.5261,14700.0
2006-06-28 15:30:00,74.72,75.0,74.72,74.98,18200.0,59.5261,59.7492,59.5261,59.7332,18200.0
2006-06-28 15:40:00,74.98,75.0,74.76,74.78,27600.0,59.7332,59.7492,59.558,59.5739,27600.0
2006-06-28 15:50:00,74.77,75.0,74.74,74.98,18600.0,59.5659,59.7492,59.542,59.7332,18600.0
2006-06-29 09:30:00,75.65,75.75,75.59,75.69,6000.0,60.267,60.3467,60.2192,60.2989,6000.0
2006-06-29 09:40:00,75.63,75.96,75.58,75.95,14700.0,60.2511,60.514,60.2112,60.506,14700.0
2006-06-29 09:50:00,75.93,76.0,75.81,75.9,10800.0,60.4901,60.5458,60.3945,60.4662,10800.0
2006-06-29 10:00:00,75.94,76.0,75.84,75.99,12100.0,60.498,60.5458,60.4184,60.5379,12100.0
2006-06-29 10:10:00,75.89,75.95,75.87,75.95,2500.0,60.4582,60.506,60.4423,60.506,2500.0
2006-06-29 10:20:00,75.91,76.11,75.9,76.11,6900.0,60.4741,60.6335,60.4662,60.6335,6900.0
2006-06-29 10:30:00,76.12,76.21,75.97,76.18,15700.0,60.6414,60.7131,60.5219,60.6892,15700.0
2006-06-29 10:40:00,76.15,76.4,76.1,76.4,13200.0,60.6653,60.8645,60.6255,60.8645,13200.0
2006-06-29 10:50:00,76.35,76.35,76.2,76.27,6200.0,60.8247,60.8247,60.7052,60.7609,6200.0
2006-06-29 11:00:00,76.27,76.35,76.27,76.32,7900.0,60.7609,60.8247,60.7609,60.8008,7900.0
2006-06-29 11:10:00,76.32,76.44,76.25,76.33,9600.0,60.8008,60.8964,60.745,60.8087,9600.0
2006-06-29 11:20:00,76.29,76.32,76.15,76.17,4800.0,60.7769,60.8008,60.6653,60.6813,4800.0
2006-06-29 11:30:00,76.18,76.18,75.85,75.85,15300.0,60.6892,60.6892,60.4263,60.4263,15300.0
2006-06-29 11:40:00,75.82,75.93,75.78,75.93,8500.0,60.4024,60.4901,60.3706,60.4901,8500.0
2006-06-29 11:50:00,75.94,75.98,75.83,75.88,6500.0,60.498,60.5299,60.4104,60.4502,6500.0
2006-06-29 12:00:00,75.83,75.95,75.82,75.89,6300.0,60.4104,60.506,60.4024,60.4582,6300.0
2006-06-29 12:10:00,75.87,75.98,75.87,75.98,5000.0,60.4423,60.5299,60.4423,60.5299,5000.0
2006-06-29 12:20:00,75.94,75.94,75.81,75.81,3100.0,60.498,60.498,60.3945,60.3945,3100.0
2006-06-29 12:30:00,75.81,75.81,75.71,75.71,4600.0,60.3945,60.3945,60.3148,60.3148,4600.0
2006-06-29 12:40:00,75.68,75.7,75.68,75.68,2000.0,60.2909,60.3068,60.2909,60.2909,2000.0
2006-06-29 12:50:00,75.67,75.7,75.61,75.61,2900.0,60.2829,60.3068,60.2351,60.2351,2900.0
2006-06-29 13:00:00,75.61,75.72,75.59,75.69,6600.0,60.2351,60.3228,60.2192,60.2989,6600.0
2006-06-29 13:10:00,75.69,75.81,75.67,75.68,4600.0,60.2989,60.3945,60.2829,60.2909,4600.0
2006-06-29 13:20:00,75.67,75.77,75.67,75.73,7500.0,60.2829,60.3626,60.2829,60.3307,7500.0
2006-06-29 13:30:00,75.74,75.81,75.67,75.76,12900.0,60.3387,60.3945,60.2829,60.3546,12900.0
2006-06-29 13:40:00,75.79,75.82,75.73,75.73,5300.0,60.3785,60.4024,60.3307,60.3307,5300.0
2006-06-29 13:50:00,75.73,75.76,75.67,75.69,3700.0,60.3307,60.3546,60.2829,60.2989,3700.0
2006-06-29 14:00:00,75.68,75.92,75.68,75.85,8100.0,60.2909,60.4821,60.2909,60.4263,8100.0
2006-06-29 14:10:00,75.73,76.25,75.64,76.25,14100.0,60.3307,60.745,60.259,60.745,14100.0
2006-06-29 14:20:00,76.29,76.95,76.29,76.4,36100.0,60.7769,61.3027,60.7769,60.8645,36100.0
2006-06-29 14:30:00,76.41,76.54,76.22,76.38,28500.0,60.8725,60.976,60.7211,60.8486,28500.0
2006-06-29 14:40:00,76.15,76.63,76.15,76.63,73400.0,60.6653,61.0477,60.6653,61.0477,73400.0
2006-06-29 14:50:00,76.63,76.98,76.61,76.71,35100.0,61.0477,61.3266,61.0318,61.1115,35100.0
2006-06-29 15:00:00,76.72,77.1,76.72,77.09,42300.0,61.1194,61.4222,61.1194,61.4142,42300.0
2006-06-29 15:10:00,77.09,77.29,76.98,77.29,52200.0,61.4142,61.5735,61.3266,61.5735,52200.0
2006-06-29 15:20:00,77.25,77.57,77.25,77.55,22300.0,61.5417,61.7966,61.5417,61.7806,22300.0
2006-06-29 15:30:00,77.55,77.64,77.4,77.63,39200.0,61.7806,61.8523,61.6612,61.8444,39200.0
2006-06-29 15:40:00,77.62,77.82,77.52,77.72,22200.0,61.8364,61.9957,61.7567,61.9161,22200.0
2006-06-29 15:50:00,77.8,77.8,77.7,77.78,30000.0,61.9798,61.9798,61.9001,61.9639,30000.0
2006-06-30 09:30:00,77.9,77.93,77.57,77.65,15700.0,62.0595,62.0834,61.7966,61.8603,15700.0
2006-06-30 09:40:00,77.65,77.69,77.25,77.44,14400.0,61.8603,61.8922,61.5417,61.693,14400.0
2006-06-30 09:50:00,77.44,77.65,77.38,77.58,27300.0,61.693,61.8603,61.6452,61.8045,27300.0
2006-06-30 10:00:00,77.59,77.64,77.35,77.46,20700.0,61.8125,61.8523,61.6213,61.7089,20700.0
2006-06-30 10:10:00,77.49,77.54,77.3,77.3,15700.0,61.7328,61.7727,61.5815,61.5815,15700.0
2006-06-30 10:20:00,77.3,77.44,77.25,77.44,11900.0,61.5815,61.693,61.5417,61.693,11900.0
2006-06-30 10:30:00,77.43,77.57,77.34,77.57,9200.0,61.6851,61.7966,61.6134,61.7966,9200.0
2006-06-30 10:40:00,77.6,77.63,77.47,77.48,5500.0,61.8205,61.8444,61.7169,61.7249,5500.0
2006-06-30 10:50:00,77.51,77.92,77.51,77.88,21600.0,61.7488,62.0754,61.7488,62.0435,21600.0
2006-06-30 11:00:00,77.88,78.18,77.85,77.91,30300.0,62.0435,62.2825,62.0196,62.0674,30300.0
2006-06-30 11:10:00,77.9,77.9,77.61,77.75,9200.0,62.0595,62.0595,61.8284,61.94,9200.0
2006-06-30 11:20:00,77.81,78.14,77.81,78.0,21200.0,61.9878,62.2507,61.9878,62.1391,21200.0
2006-06-30 11:30:00,78.0,78.09,77.92,77.96,12100.0,62.1391,62.2108,62.0754,62.1073,12100.0
2006-06-30 11:40:00,77.95,78.07,77.95,77.97,3600.0,62.0993,62.1949,62.0993,62.1152,3600.0
2006-06-30 11:50:00,77.96,78.06,77.95,77.99,2300.0,62.1073,62.1869,62.0993,62.1312,2300.0
2006-06-30 12:00:00,78.05,78.28,78.05,78.24,3500.0,62.179,62.3622,62.179,62.3303,3500.0
2006-06-30 12:10:00,78.24,78.24,77.95,77.95,2600.0,62.3303,62.3303,62.0993,62.0993,2600.0
2006-06-30 12:20:00,77.96,78.13,77.96,78.13,6800.0,62.1073,62.2427,62.1073,62.2427,6800.0
2006-06-30 12:30:00,78.1,78.16,78.09,78.11,6100.0,62.2188,62.2666,62.2108,62.2268,6100.0
2006-06-30 12:40:00,78.08,78.15,78.02,78.02,3700.0,62.2029,62.2586,62.1551,62.1551,3700.0
2006-06-30 12:50:00,78.01,78.01,77.98,78.01,4000.0,62.1471,62.1471,62.1232,62.1471,4000.0
2006-06-30 13:00:00,78.03,78.09,78.03,78.06,1200.0,62.163,62.2108,62.163,62.1869,1200.0
2006-06-30 13:10:00,78.02,78.02,77.98,77.98,4300.0,62.1551,62.1551,62.1232,62.1232,4300.0
2006-06-30 13:20:00,77.99,78.04,77.98,77.99,4500.0,62.1312,62.171,62.1232,62.1312,4500.0
2006-06-30 13:30:00,77.99,78.05,77.99,78.05,3900.0,62.1312,62.179,62.1312,62.179,3900.0
2006-06-30 13:40:00,78.03,78.09,78.02,78.09,4100.0,62.163,62.2108,62.1551,62.2108,4100.0
2006-06-30 13:50:00,78.09,78.16,78.05,78.08,4700.0,62.2108,62.2666,62.179,62.2029,4700.0
2006-06-30 14:00:00,78.09,78.21,78.05,78.16,6000.0,62.2108,62.3064,62.179,62.2666,6000.0
2006-06-30 14:10:00,78.19,78.22,78.15,78.19,5000.0,62.2905,62.3144,62.2586,62.2905,5000.0
2006-06-30 14:20:00,78.19,78.19,78.1,78.11,9300.0,62.2905,62.2905,62.2188,62.2268,9300.0
2006-06-30 14:30:00,78.12,78.16,78.09,78.09,5000.0,62.2347,62.2666,62.2108,62.2108,5000.0
2006-06-30 14:40:00,78.1,78.15,78.09,78.14,3300.0,62.2188,62.2586,62.2108,62.2507,3300.0
2006-06-30 14:50:00,78.15,78.34,78.15,78.28,10200.0,62.2586,62.41,62.2586,62.3622,10200.0
2006-06-30 15:00:00,78.27,78.27,78.16,78.24,6100.0,62.3542,62.3542,62.2666,62.3303,6100.0
2006-06-30 15:10:00,78.27,78.27,78.11,78.18,10100.0,62.3542,62.3542,62.2268,62.2825,10100.0
2006-06-30 15:20:00,78.21,78.29,78.09,78.1,8500.0,62.3064,62.3702,62.2108,62.2188,8500.0
2006-06-30 15:30:00,78.08,78.15,77.99,78.02,18200.0,62.2029,62.2586,62.1312,62.1551,18200.0
2006-06-30 15:40:00,78.02,78.27,78.02,78.23,11300.0,62.1551,62.3542,62.1551,62.3224,11300.0
2006-06-30 15:50:00,78.22,78.27,78.14,78.16,54600.0,62.3144,62.3542,62.2507,62.2666,54600.0
2006-07-03 09:30:00,78.16,78.98,78.16,78.28,22100.0,62.2666,62.9199,62.2666,62.3622,22100.0
2006-07-03 09:40:00,78.39,78.92,78.39,78.62,10200.0,62.4498,62.8721,62.4498,62.6331,10200.0
2006-07-03 09:50:00,78.59,78.62,78.39,78.48,9800.0,62.6092,62.6331,62.4498,62.5215,9800.0
2006-07-03 10:00:00,78.41,78.41,78.0,78.06,6500.0,62.4658,62.4658,62.1391,62.1869,6500.0
2006-07-03 10:10:00,78.05,78.26,78.04,78.2,8600.0,62.179,62.3463,62.171,62.2985,8600.0
2006-07-03 10:20:00,78.28,78.41,78.27,78.34,8700.0,62.3622,62.4658,62.3542,62.41,8700.0
2006-07-03 10:30:00,78.35,78.43,78.27,78.33,6400.0,62.418,62.4817,62.3542,62.402,6400.0
2006-07-03 10:40:00,78.34,78.35,78.2,78.3,10700.0,62.41,62.418,62.2985,62.3781,10700.0
2006-07-03 10:50:00,78.31,78.59,78.31,78.57,16600.0,62.3861,62.6092,62.3861,62.5932,16600.0
2006-07-03 11:00:00,78.57,78.59,78.54,78.58,9800.0,62.5932,62.6092,62.5693,62.6012,9800.0
2006-07-03 11:10:00,78.58,78.85,78.55,78.82,9200.0,62.6012,62.8163,62.5773,62.7924,9200.0
2006-07-03 11:20:00,78.8,78.82,78.79,78.8,7700.0,62.7765,62.7924,62.7685,62.7765,7700.0
2006-07-03 11:30:00,78.78,78.81,78.62,78.62,3800.0,62.7605,62.7844,62.6331,62.6331,3800.0
2006-07-03 11:40:00,78.62,78.63,78.54,78.6,7000.0,62.6331,62.641,62.5693,62.6171,7000.0
2006-07-03 11:50:00,78.56,78.6,78.54,78.57,4900.0,62.5853,62.6171,62.5693,62.5932,4900.0
2006-07-03 12:00:00,78.58,78.7,78.58,78.62,29800.0,62.6012,62.6968,62.6012,62.6331,29800.0
2006-07-03 12:10:00,78.62,78.72,78.62,78.72,8700.0,62.6331,62.7127,62.6331,62.7127,8700.0
2006-07-03 12:20:00,78.68,78.73,78.67,78.67,4800.0,62.6809,62.7207,62.6729,62.6729,4800.0
2006-07-03 12:30:00,78.67,78.67,78.61,78.65,6300.0,62.6729,62.6729,62.6251,62.657,6300.0
2006-07-03 12:40:00,78.67,78.9,78.67,78.89,12900.0,62.6729,62.8561,62.6729,62.8482,12900.0
2006-07-03 12:50:00,78.89,78.9,78.74,78.74,17700.0,62.8482,62.8561,62.7287,62.7287,17700.0
2006-07-03 13:00:00,78.72,78.72,78.72,78.72,1400.0,62.7127,62.7127,62.7127,62.7127,1400.0
2006-07-03 13:10:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 13:20:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 13:30:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 13:40:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 13:50:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:00:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:10:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:20:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:30:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:40:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:50:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:00:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:10:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:20:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:30:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:40:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:50:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-05 09:30:00,78.49,78.49,77.91,77.91,29700.0,62.5295,62.5295,62.0674,62.0674,29700.0
2006-07-05 09:40:00,77.86,77.99,77.7,77.71,36400.0,62.0276,62.1312,61.9001,61.9081,36400.0
2006-07-05 09:50:00,77.7,77.79,77.61,77.71,19900.0,61.9001,61.9718,61.8284,61.9081,19900.0
2006-07-05 10:00:00,77.65,77.71,77.36,77.4,12900.0,61.8603,61.9081,61.6293,61.6612,12900.0
2006-07-05 10:10:00,77.41,77.7,77.41,77.56,12600.0,61.6691,61.9001,61.6691,61.7886,12600.0
2006-07-05 10:20:00,77.62,77.63,77.43,77.5,7000.0,61.8364,61.8444,61.6851,61.7408,7000.0
2006-07-05 10:30:00,77.5,77.63,77.46,77.61,16700.0,61.7408,61.8444,61.7089,61.8284,16700.0
2006-07-05 10:40:00,77.6,77.63,77.47,77.58,10300.0,61.8205,61.8444,61.7169,61.8045,10300.0
2006-07-05 10:50:00,77.58,77.71,77.4,77.49,42000.0,61.8045,61.9081,61.6612,61.7328,42000.0
2006-07-05 11:00:00,77.58,77.6,77.33,77.37,19700.0,61.8045,61.8205,61.6054,61.6373,19700.0
2006-07-05 11:10:00,77.33,77.35,77.15,77.2,6500.0,61.6054,61.6213,61.462,61.5018,6500.0
2006-07-05 11:20:00,77.18,77.18,77.0,77.14,9700.0,61.4859,61.4859,61.3425,61.454,9700.0
2006-07-05 11:30:00,77.14,77.35,77.05,77.35,13700.0,61.454,61.6213,61.3823,61.6213,13700.0
2006-07-05 11:40:00,77.34,77.35,77.19,77.24,7800.0,61.6134,61.6213,61.4939,61.5337,7800.0
2006-07-05 11:50:00,77.28,77.32,77.2,77.25,5800.0,61.5656,61.5974,61.5018,61.5417,5800.0
2006-07-05 12:00:00,77.22,77.34,77.18,77.29,4800.0,61.5178,61.6134,61.4859,61.5735,4800.0
2006-07-05 12:10:00,77.31,77.41,77.29,77.33,3200.0,61.5895,61.6691,61.5735,61.6054,3200.0
2006-07-05 12:20:00,77.33,77.48,77.33,77.48,58400.0,61.6054,61.7249,61.6054,61.7249,58400.0
2006-07-05 12:30:00,77.48,77.5,77.35,77.41,4600.0,61.7249,61.7408,61.6213,61.6691,4600.0
2006-07-05 12:40:00,77.35,77.37,77.13,77.3,10700.0,61.6213,61.6373,61.4461,61.5815,10700.0
2006-07-05 12:50:00,77.28,77.33,77.2,77.26,18700.0,61.5656,61.6054,61.5018,61.5496,18700.0
2006-07-05 13:00:00,77.27,77.37,77.23,77.23,4400.0,61.5576,61.6373,61.5257,61.5257,4400.0
2006-07-05 13:10:00,77.25,77.53,77.25,77.53,7300.0,61.5417,61.7647,61.5417,61.7647,7300.0
2006-07-05 13:20:00,77.53,77.6,77.35,77.35,9000.0,61.7647,61.8205,61.6213,61.6213,9000.0
2006-07-05 13:30:00,77.35,77.48,77.31,77.33,14500.0,61.6213,61.7249,61.5895,61.6054,14500.0
2006-07-05 13:40:00,77.34,77.38,77.17,77.17,5800.0,61.6134,61.6452,61.4779,61.4779,5800.0
2006-07-05 13:50:00,77.15,77.18,77.04,77.07,5800.0,61.462,61.4859,61.3744,61.3983,5800.0
2006-07-05 14:00:00,77.07,77.14,77.03,77.12,15900.0,61.3983,61.454,61.3664,61.4381,15900.0
2006-07-05 14:10:00,77.15,77.15,77.05,77.13,3800.0,61.462,61.462,61.3823,61.4461,3800.0
2006-07-05 14:20:00,77.12,77.21,77.11,77.12,4600.0,61.4381,61.5098,61.4301,61.4381,4600.0
2006-07-05 14:30:00,77.09,77.3,77.05,77.25,27000.0,61.4142,61.5815,61.3823,61.5417,27000.0
2006-07-05 14:40:00,77.25,77.34,77.22,77.27,7900.0,61.5417,61.6134,61.5178,61.5576,7900.0
2006-07-05 14:50:00,77.28,77.32,77.21,77.23,6900.0,61.5656,61.5974,61.5098,61.5257,6900.0
2006-07-05 15:00:00,77.23,77.3,77.19,77.22,18400.0,61.5257,61.5815,61.4939,61.5178,18400.0
2006-07-05 15:10:00,77.22,77.25,77.14,77.14,15200.0,61.5178,61.5417,61.454,61.454,15200.0
2006-07-05 15:20:00,77.14,77.24,77.07,77.23,11100.0,61.454,61.5337,61.3983,61.5257,11100.0
2006-07-05 15:30:00,77.22,77.26,77.08,77.25,13700.0,61.5178,61.5496,61.4062,61.5417,13700.0
2006-07-05 15:40:00,77.24,77.35,77.21,77.33,26100.0,61.5337,61.6213,61.5098,61.6054,26100.0
2006-07-05 15:50:00,77.29,77.3,77.07,77.1,42500.0,61.5735,61.5815,61.3983,61.4222,42500.0
2006-07-06 09:30:00,77.28,77.53,77.2,77.38,11800.0,61.5656,61.7647,61.5018,61.6452,11800.0
2006-07-06 09:40:00,77.39,77.51,77.39,77.45,12200.0,61.6532,61.7488,61.6532,61.701,12200.0
2006-07-06 09:50:00,77.49,77.55,77.27,77.28,8800.0,61.7328,61.7806,61.5576,61.5656,8800.0
2006-07-06 10:00:00,77.28,77.72,77.28,77.58,13200.0,61.5656,61.9161,61.5656,61.8045,13200.0
2006-07-06 10:10:00,77.59,77.72,77.58,77.69,10600.0,61.8125,61.9161,61.8045,61.8922,10600.0
2006-07-06 10:20:00,77.69,77.81,77.69,77.72,9400.0,61.8922,61.9878,61.8922,61.9161,9400.0
2006-07-06 10:30:00,77.71,77.8,77.68,77.78,7600.0,61.9081,61.9798,61.8842,61.9639,7600.0
2006-07-06 10:40:00,77.79,77.88,77.73,77.76,9500.0,61.9718,62.0435,61.924,61.9479,9500.0
2006-07-06 10:50:00,77.72,77.9,77.7,77.9,12000.0,61.9161,62.0595,61.9001,62.0595,12000.0
2006-07-06 11:00:00,77.84,77.88,77.76,77.76,4700.0,62.0117,62.0435,61.9479,61.9479,4700.0
2006-07-06 11:10:00,77.79,78.0,77.66,77.98,11400.0,61.9718,62.1391,61.8683,62.1232,11400.0
2006-07-06 11:20:00,77.95,77.95,77.82,77.82,6600.0,62.0993,62.0993,61.9957,61.9957,6600.0
2006-07-06 11:30:00,77.81,77.83,77.76,77.76,5400.0,61.9878,62.0037,61.9479,61.9479,5400.0
2006-07-06 11:40:00,77.76,77.82,77.68,77.68,3900.0,61.9479,61.9957,61.8842,61.8842,3900.0
2006-07-06 11:50:00,77.64,77.66,77.47,77.52,10500.0,61.8523,61.8683,61.7169,61.7567,10500.0
2006-07-06 12:00:00,77.52,77.53,77.43,77.53,5400.0,61.7567,61.7647,61.6851,61.7647,5400.0
2006-07-06 12:10:00,77.54,77.64,77.54,77.57,17800.0,61.7727,61.8523,61.7727,61.7966,17800.0
2006-07-06 12:20:00,77.57,77.7,77.56,77.66,12600.0,61.7966,61.9001,61.7886,61.8683,12600.0
2006-07-06 12:30:00,77.65,77.74,77.65,77.71,2500.0,61.8603,61.932,61.8603,61.9081,2500.0
2006-07-06 12:40:00,77.7,77.7,77.62,77.62,4600.0,61.9001,61.9001,61.8364,61.8364,4600.0
2006-07-06 12:50:00,77.61,77.69,77.61,77.63,2900.0,61.8284,61.8922,61.8284,61.8444,2900.0
2006-07-06 13:00:00,77.64,77.65,77.61,77.63,4100.0,61.8523,61.8603,61.8284,61.8444,4100.0
2006-07-06 13:10:00,77.64,77.81,77.64,77.73,5900.0,61.8523,61.9878,61.8523,61.924,5900.0
2006-07-06 13:20:00,77.74,77.75,77.72,77.72,1800.0,61.932,61.94,61.9161,61.9161,1800.0
2006-07-06 13:30:00,77.69,77.69,77.66,77.68,2900.0,61.8922,61.8922,61.8683,61.8842,2900.0
2006-07-06 13:40:00,77.69,77.83,77.69,77.75,5800.0,61.8922,62.0037,61.8922,61.94,5800.0
2006-07-06 13:50:00,77.75,77.75,77.62,77.63,3500.0,61.94,61.94,61.8364,61.8444,3500.0
2006-07-06 14:00:00,77.64,77.64,77.61,77.62,11200.0,61.8523,61.8523,61.8284,61.8364,11200.0
2006-07-06 14:10:00,77.62,77.62,77.6,77.61,15500.0,61.8364,61.8364,61.8205,61.8284,15500.0
2006-07-06 14:20:00,77.62,77.64,77.57,77.61,19800.0,61.8364,61.8523,61.7966,61.8284,19800.0
2006-07-06 14:30:00,77.6,77.69,77.57,77.68,22400.0,61.8205,61.8922,61.7966,61.8842,22400.0
2006-07-06 14:40:00,77.68,77.68,77.55,77.61,11100.0,61.8842,61.8842,61.7806,61.8284,11100.0
2006-07-06 14:50:00,77.57,77.68,77.57,77.6,5400.0,61.7966,61.8842,61.7966,61.8205,5400.0
2006-07-06 15:00:00,77.59,77.71,77.59,77.64,7500.0,61.8125,61.9081,61.8125,61.8523,7500.0
2006-07-06 15:10:00,77.63,77.66,77.58,77.58,8100.0,61.8444,61.8683,61.8045,61.8045,8100.0
2006-07-06 15:20:00,77.54,77.54,77.42,77.54,7200.0,61.7727,61.7727,61.6771,61.7727,7200.0
2006-07-06 15:30:00,77.48,77.48,77.38,77.47,12400.0,61.7249,61.7249,61.6452,61.7169,12400.0
2006-07-06 15:40:00,77.46,77.55,77.42,77.46,8600.0,61.7089,61.7806,61.6771,61.7089,8600.0
2006-07-06 15:50:00,77.45,77.59,77.45,77.5,18000.0,61.701,61.8125,61.701,61.7408,18000.0
2006-07-07 09:30:00,77.25,77.39,77.24,77.39,8400.0,61.5417,61.6532,61.5337,61.6532,8400.0
2006-07-07 09:40:00,77.39,77.68,77.39,77.5,8300.0,61.6532,61.8842,61.6532,61.7408,8300.0
2006-07-07 09:50:00,77.52,77.79,77.42,77.54,8500.0,61.7567,61.9718,61.6771,61.7727,8500.0
2006-07-07 10:00:00,77.51,77.59,77.31,77.31,4400.0,61.7488,61.8125,61.5895,61.5895,4400.0
2006-07-07 10:10:00,77.42,77.64,77.25,77.25,7600.0,61.6771,61.8523,61.5417,61.5417,7600.0
2006-07-07 10:20:00,77.33,77.59,77.33,77.57,7500.0,61.6054,61.8125,61.6054,61.7966,7500.0
2006-07-07 10:30:00,77.52,77.54,76.85,76.89,9200.0,61.7567,61.7727,61.223,61.2549,9200.0
2006-07-07 10:40:00,76.95,77.15,76.87,77.11,8300.0,61.3027,61.462,61.2389,61.4301,8300.0
2006-07-07 10:50:00,77.16,77.19,77.0,77.04,6600.0,61.47,61.4939,61.3425,61.3744,6600.0
2006-07-07 11:00:00,76.99,77.04,76.9,77.0,5800.0,61.3345,61.3744,61.2628,61.3425,5800.0
2006-07-07 11:10:00,77.0,77.1,76.99,77.05,6500.0,61.3425,61.4222,61.3345,61.3823,6500.0
2006-07-07 11:20:00,77.05,77.05,77.0,77.0,3700.0,61.3823,61.3823,61.3425,61.3425,3700.0
2006-07-07 11:30:00,76.99,77.28,76.98,77.23,9800.0,61.3345,61.5656,61.3266,61.5257,9800.0
2006-07-07 11:40:00,77.24,77.27,77.14,77.15,7000.0,61.5337,61.5576,61.454,61.462,7000.0
2006-07-07 11:50:00,77.14,77.14,76.95,76.95,7400.0,61.454,61.454,61.3027,61.3027,7400.0
2006-07-07 12:00:00,76.96,76.97,76.91,76.92,4700.0,61.3106,61.3186,61.2708,61.2788,4700.0
2006-07-07 12:10:00,76.95,76.96,76.9,76.94,3000.0,61.3027,61.3106,61.2628,61.2947,3000.0
2006-07-07 12:20:00,76.98,77.12,76.98,77.03,6700.0,61.3266,61.4381,61.3266,61.3664,6700.0
2006-07-07 12:30:00,77.11,77.12,76.97,77.1,14600.0,61.4301,61.4381,61.3186,61.4222,14600.0
2006-07-07 12:40:00,77.1,77.1,77.03,77.03,2000.0,61.4222,61.4222,61.3664,61.3664,2000.0
2006-07-07 12:50:00,77.02,77.06,76.91,76.91,4000.0,61.3584,61.3903,61.2708,61.2708,4000.0
2006-07-07 13:00:00,76.91,76.92,76.84,76.84,8500.0,61.2708,61.2788,61.215,61.215,8500.0
2006-07-07 13:10:00,76.84,76.84,76.62,76.64,15500.0,61.215,61.215,61.0398,61.0557,15500.0
2006-07-07 13:20:00,76.7,76.72,76.55,76.56,8600.0,61.1035,61.1194,60.984,60.992,8600.0
2006-07-07 13:30:00,76.58,76.58,76.4,76.4,4400.0,61.0079,61.0079,60.8645,60.8645,4400.0
2006-07-07 13:40:00,76.41,76.5,76.38,76.47,2800.0,60.8725,60.9442,60.8486,60.9203,2800.0
2006-07-07 13:50:00,76.48,76.49,76.39,76.48,3100.0,60.9282,60.9362,60.8565,60.9282,3100.0
2006-07-07 14:00:00,76.47,76.55,76.42,76.49,6300.0,60.9203,60.984,60.8804,60.9362,6300.0
2006-07-07 14:10:00,76.47,76.56,76.47,76.47,3600.0,60.9203,60.992,60.9203,60.9203,3600.0
2006-07-07 14:20:00,76.45,76.48,76.44,76.48,2900.0,60.9043,60.9282,60.8964,60.9282,2900.0
2006-07-07 14:30:00,76.43,76.46,76.29,76.29,7800.0,60.8884,60.9123,60.7769,60.7769,7800.0
2006-07-07 14:40:00,76.23,76.25,76.05,76.1,12600.0,60.7291,60.745,60.5857,60.6255,12600.0
2006-07-07 14:50:00,76.1,76.13,75.93,76.06,7900.0,60.6255,60.6494,60.4901,60.5936,7900.0
2006-07-07 15:00:00,76.02,76.06,75.9,75.97,5700.0,60.5618,60.5936,60.4662,60.5219,5700.0
2006-07-07 15:10:00,76.02,76.05,75.85,76.02,9300.0,60.5618,60.5857,60.4263,60.5618,9300.0
2006-07-07 15:20:00,76.02,76.02,75.86,75.91,13700.0,60.5618,60.5618,60.4343,60.4741,13700.0
2006-07-07 15:30:00,75.92,76.01,75.84,75.86,16200.0,60.4821,60.5538,60.4184,60.4343,16200.0
2006-07-07 15:40:00,75.86,76.01,75.86,75.92,17800.0,60.4343,60.5538,60.4343,60.4821,17800.0
2006-07-07 15:50:00,75.9,75.98,75.9,75.94,14500.0,60.4662,60.5299,60.4662,60.498,14500.0
2006-07-10 09:30:00,75.66,75.92,75.37,75.89,21000.0,60.275,60.4821,60.0439,60.4582,21000.0
2006-07-10 09:40:00,75.89,75.89,75.41,75.58,15100.0,60.4582,60.4582,60.0758,60.2112,15100.0
2006-07-10 09:50:00,75.58,75.58,75.09,75.33,15300.0,60.2112,60.2112,59.8209,60.0121,15300.0
2006-07-10 10:00:00,75.39,75.58,75.24,75.57,17300.0,60.0599,60.2112,59.9404,60.2033,17300.0
2006-07-10 10:10:00,75.59,75.59,75.39,75.39,7300.0,60.2192,60.2192,60.0599,60.0599,7300.0
2006-07-10 10:20:00,75.42,75.44,75.09,75.22,17100.0,60.0838,60.0997,59.8209,59.9244,17100.0
2006-07-10 10:30:00,75.22,75.58,75.2,75.55,16200.0,59.9244,60.2112,59.9085,60.1873,16200.0
2006-07-10 10:40:00,75.58,75.99,75.56,75.99,11300.0,60.2112,60.5379,60.1953,60.5379,11300.0
2006-07-10 10:50:00,76.03,76.19,75.97,76.14,18600.0,60.5697,60.6972,60.5219,60.6574,18600.0
2006-07-10 11:00:00,76.16,76.21,76.07,76.08,12500.0,60.6733,60.7131,60.6016,60.6096,12500.0
2006-07-10 11:10:00,76.09,76.09,75.94,76.08,12900.0,60.6175,60.6175,60.498,60.6096,12900.0
2006-07-10 11:20:00,76.07,76.08,75.91,75.99,17000.0,60.6016,60.6096,60.4741,60.5379,17000.0
2006-07-10 11:30:00,75.97,75.98,75.61,75.62,15500.0,60.5219,60.5299,60.2351,60.2431,15500.0
2006-07-10 11:40:00,75.61,75.61,75.4,75.46,9500.0,60.2351,60.2351,60.0678,60.1156,9500.0
2006-07-10 11:50:00,75.48,75.6,75.46,75.6,6600.0,60.1316,60.2272,60.1156,60.2272,6600.0
2006-07-10 12:00:00,75.57,75.61,75.4,75.4,5600.0,60.2033,60.2351,60.0678,60.0678,5600.0
2006-07-10 12:10:00,75.43,75.43,75.3,75.36,9100.0,60.0917,60.0917,59.9882,60.036,9100.0
2006-07-10 12:20:00,75.35,75.46,75.26,75.31,13400.0,60.028,60.1156,59.9563,59.9961,13400.0
2006-07-10 12:30:00,75.3,75.38,75.27,75.32,6500.0,59.9882,60.0519,59.9643,60.0041,6500.0
2006-07-10 12:40:00,75.32,75.38,75.22,75.24,16600.0,60.0041,60.0519,59.9244,59.9404,16600.0
2006-07-10 12:50:00,75.23,75.27,75.05,75.14,10100.0,59.9324,59.9643,59.789,59.8607,10100.0
2006-07-10 13:00:00,75.13,75.13,74.95,75.0,15300.0,59.8527,59.8527,59.7093,59.7492,15300.0
2006-07-10 13:10:00,75.0,75.1,74.95,75.08,12900.0,59.7492,59.8288,59.7093,59.8129,12900.0
2006-07-10 13:20:00,75.05,75.09,74.96,75.0,7400.0,59.789,59.8209,59.7173,59.7492,7400.0
2006-07-10 13:30:00,75.0,75.03,74.83,74.89,15500.0,59.7492,59.7731,59.6137,59.6615,15500.0
2006-07-10 13:40:00,74.89,75.09,74.89,75.01,10600.0,59.6615,59.8209,59.6615,59.7571,10600.0
2006-07-10 13:50:00,75.0,75.02,74.84,74.84,9300.0,59.7492,59.7651,59.6217,59.6217,9300.0
2006-07-10 14:00:00,74.84,75.02,74.84,74.92,14000.0,59.6217,59.7651,59.6217,59.6854,14000.0
2006-07-10 14:10:00,74.92,74.98,74.8,74.98,8400.0,59.6854,59.7332,59.5898,59.7332,8400.0
2006-07-10 14:20:00,74.96,75.09,74.86,74.97,6700.0,59.7173,59.8209,59.6376,59.7253,6700.0
2006-07-10 14:30:00,74.92,74.92,74.64,74.69,15800.0,59.6854,59.6854,59.4624,59.5022,15800.0
2006-07-10 14:40:00,74.69,74.69,74.6,74.69,8000.0,59.5022,59.5022,59.4305,59.5022,8000.0
2006-07-10 14:50:00,74.68,74.69,74.58,74.65,14500.0,59.4942,59.5022,59.4146,59.4703,14500.0
2006-07-10 15:00:00,74.66,74.69,74.6,74.62,14700.0,59.4783,59.5022,59.4305,59.4464,14700.0
2006-07-10 15:10:00,74.65,74.78,74.32,74.73,40900.0,59.4703,59.5739,59.2075,59.5341,40900.0
2006-07-10 15:20:00,74.74,74.99,74.73,74.98,11800.0,59.542,59.7412,59.5341,59.7332,11800.0
2006-07-10 15:30:00,74.98,75.0,74.94,74.94,21800.0,59.7332,59.7492,59.7014,59.7014,21800.0
2006-07-10 15:40:00,74.95,75.01,74.81,74.94,20900.0,59.7093,59.7571,59.5978,59.7014,20900.0
2006-07-10 15:50:00,74.94,75.01,74.94,74.98,24400.0,59.7014,59.7571,59.7014,59.7332,24400.0
2006-07-11 09:30:00,74.63,74.63,74.02,74.03,13300.0,59.4544,59.4544,58.9685,58.9764,13300.0
2006-07-11 09:40:00,74.03,74.2,73.83,73.92,53600.0,58.9764,59.1119,58.8171,58.8888,53600.0
2006-07-11 09:50:00,73.96,73.99,73.71,73.77,21900.0,58.9207,58.9446,58.7215,58.7693,21900.0
2006-07-11 10:00:00,73.76,73.92,73.75,73.83,16600.0,58.7613,58.8888,58.7534,58.8171,16600.0
2006-07-11 10:10:00,73.81,73.88,73.63,73.86,10400.0,58.8012,58.8569,58.6578,58.841,10400.0
2006-07-11 10:20:00,73.9,73.93,73.78,73.78,7300.0,58.8729,58.8968,58.7773,58.7773,7300.0
2006-07-11 10:30:00,73.79,73.79,73.47,73.67,14500.0,58.7852,58.7852,58.5303,58.6896,14500.0
2006-07-11 10:40:00,73.67,73.75,73.64,73.7,19300.0,58.6896,58.7534,58.6657,58.7135,19300.0
2006-07-11 10:50:00,73.71,73.76,73.62,73.76,9200.0,58.7215,58.7613,58.6498,58.7613,9200.0
2006-07-11 11:00:00,73.75,73.86,73.7,73.81,16200.0,58.7534,58.841,58.7135,58.8012,16200.0
2006-07-11 11:10:00,73.81,73.82,73.61,73.72,4900.0,58.8012,58.8091,58.6418,58.7295,4900.0
2006-07-11 11:20:00,73.71,73.88,73.66,73.88,8200.0,58.7215,58.8569,58.6817,58.8569,8200.0
2006-07-11 11:30:00,73.9,73.97,73.68,73.75,9800.0,58.8729,58.9286,58.6976,58.7534,9800.0
2006-07-11 11:40:00,73.72,73.72,73.62,73.66,6300.0,58.7295,58.7295,58.6498,58.6817,6300.0
2006-07-11 11:50:00,73.66,73.76,73.6,73.76,5300.0,58.6817,58.7613,58.6339,58.7613,5300.0
2006-07-11 12:00:00,73.71,73.78,73.65,73.78,4300.0,58.7215,58.7773,58.6737,58.7773,4300.0
2006-07-11 12:10:00,73.77,73.81,73.74,73.79,6800.0,58.7693,58.8012,58.7454,58.7852,6800.0
2006-07-11 12:20:00,73.78,73.89,73.78,73.89,8500.0,58.7773,58.8649,58.7773,58.8649,8500.0
2006-07-11 12:30:00,73.88,73.92,73.86,73.92,7500.0,58.8569,58.8888,58.841,58.8888,7500.0
2006-07-11 12:40:00,73.9,73.91,73.74,73.76,3300.0,58.8729,58.8808,58.7454,58.7613,3300.0
2006-07-11 12:50:00,73.73,73.73,73.66,73.66,4100.0,58.7374,58.7374,58.6817,58.6817,4100.0
2006-07-11 13:00:00,73.64,73.64,73.52,73.54,8800.0,58.6657,58.6657,58.5701,58.5861,8800.0
2006-07-11 13:10:00,73.55,73.57,73.49,73.53,5800.0,58.594,58.61,58.5462,58.5781,5800.0
2006-07-11 13:20:00,73.54,73.57,73.46,73.48,7800.0,58.5861,58.61,58.5223,58.5383,7800.0
2006-07-11 13:30:00,73.49,73.54,73.45,73.5,5300.0,58.5462,58.5861,58.5144,58.5542,5300.0
2006-07-11 13:40:00,73.46,73.56,73.46,73.56,14500.0,58.5223,58.602,58.5223,58.602,14500.0
2006-07-11 13:50:00,73.57,73.71,73.54,73.67,15200.0,58.61,58.7215,58.5861,58.6896,15200.0
2006-07-11 14:00:00,73.68,73.69,73.55,73.64,23100.0,58.6976,58.7056,58.594,58.6657,23100.0
2006-07-11 14:10:00,73.66,73.83,73.6,73.72,21300.0,58.6817,58.8171,58.6339,58.7295,21300.0
2006-07-11 14:20:00,73.79,73.79,73.67,73.69,19300.0,58.7852,58.7852,58.6896,58.7056,19300.0
2006-07-11 14:30:00,73.66,73.76,73.58,73.7,14400.0,58.6817,58.7613,58.6179,58.7135,14400.0
2006-07-11 14:40:00,73.7,73.74,73.59,73.74,7600.0,58.7135,58.7454,58.6259,58.7454,7600.0
2006-07-11 14:50:00,73.72,73.8,73.67,73.79,7200.0,58.7295,58.7932,58.6896,58.7852,7200.0
2006-07-11 15:00:00,73.79,73.89,73.74,73.89,36000.0,58.7852,58.8649,58.7454,58.8649,36000.0
2006-07-11 15:10:00,73.89,74.06,73.84,73.93,25800.0,58.8649,59.0003,58.8251,58.8968,25800.0
2006-07-11 15:20:00,73.93,74.15,73.93,74.08,18500.0,58.8968,59.072,58.8968,59.0163,18500.0
2006-07-11 15:30:00,74.05,74.29,74.01,74.28,24100.0,58.9924,59.1836,58.9605,59.1756,24100.0
2006-07-11 15:40:00,74.3,74.45,74.25,74.28,23300.0,59.1915,59.311,59.1517,59.1756,23300.0
2006-07-11 15:50:00,74.28,74.34,74.18,74.31,21900.0,59.1756,59.2234,59.0959,59.1995,21900.0
2006-07-12 09:30:00,74.32,74.65,74.17,74.52,13600.0,59.2075,59.4703,59.088,59.3668,13600.0
2006-07-12 09:40:00,74.52,74.77,74.5,74.51,11700.0,59.3668,59.5659,59.3508,59.3588,11700.0
2006-07-12 09:50:00,74.5,74.5,73.91,73.96,12200.0,59.3508,59.3508,58.8808,58.9207,12200.0
2006-07-12 10:00:00,73.93,73.96,73.77,73.78,9000.0,58.8968,58.9207,58.7693,58.7773,9000.0
2006-07-12 10:10:00,73.77,73.91,73.74,73.77,9800.0,58.7693,58.8808,58.7454,58.7693,9800.0
2006-07-12 10:20:00,73.75,73.75,73.22,73.44,21600.0,58.7534,58.7534,58.3311,58.5064,21600.0
2006-07-12 10:30:00,73.44,73.63,73.35,73.44,13400.0,58.5064,58.6578,58.4347,58.5064,13400.0
2006-07-12 10:40:00,73.36,73.36,73.0,73.07,14100.0,58.4427,58.4427,58.1559,58.2116,14100.0
2006-07-12 10:50:00,73.07,73.17,72.97,73.01,13500.0,58.2116,58.2913,58.132,58.1638,13500.0
2006-07-12 11:00:00,72.97,73.15,72.92,73.06,32500.0,58.132,58.2754,58.0921,58.2037,32500.0
2006-07-12 11:10:00,73.03,73.07,72.98,73.02,7800.0,58.1798,58.2116,58.1399,58.1718,7800.0
2006-07-12 11:20:00,73.02,73.06,72.95,72.99,11900.0,58.1718,58.2037,58.116,58.1479,11900.0
2006-07-12 11:30:00,73.0,73.05,73.0,73.03,12500.0,58.1559,58.1957,58.1559,58.1798,12500.0
2006-07-12 11:40:00,72.99,73.07,72.95,73.02,12600.0,58.1479,58.2116,58.116,58.1718,12600.0
2006-07-12 11:50:00,72.99,73.07,72.98,73.05,8000.0,58.1479,58.2116,58.1399,58.1957,8000.0
2006-07-12 12:00:00,73.01,73.04,72.97,72.99,8100.0,58.1638,58.1877,58.132,58.1479,8100.0
2006-07-12 12:10:00,72.97,72.99,72.73,72.73,13100.0,58.132,58.1479,57.9408,57.9408,13100.0
2006-07-12 12:20:00,72.73,72.76,72.6,72.68,13500.0,57.9408,57.9647,57.8372,57.9009,13500.0
2006-07-12 12:30:00,72.69,72.78,72.63,72.71,13700.0,57.9089,57.9806,57.8611,57.9248,13700.0
2006-07-12 12:40:00,72.76,72.8,72.63,72.8,10100.0,57.9647,57.9965,57.8611,57.9965,10100.0
2006-07-12 12:50:00,72.78,72.8,72.71,72.75,7700.0,57.9806,57.9965,57.9248,57.9567,7700.0
2006-07-12 13:00:00,72.73,72.75,72.58,72.73,15700.0,57.9408,57.9567,57.8213,57.9408,15700.0
2006-07-12 13:10:00,72.68,72.78,72.66,72.71,12900.0,57.9009,57.9806,57.885,57.9248,12900.0
2006-07-12 13:20:00,72.7,72.73,72.55,72.61,10200.0,57.9169,57.9408,57.7974,57.8452,10200.0
2006-07-12 13:30:00,72.58,72.71,72.55,72.71,13100.0,57.8213,57.9248,57.7974,57.9248,13100.0
2006-07-12 13:40:00,72.7,72.79,72.59,72.64,16200.0,57.9169,57.9886,57.8292,57.8691,16200.0
2006-07-12 13:50:00,72.61,72.64,72.5,72.64,9400.0,57.8452,57.8691,57.7575,57.8691,9400.0
2006-07-12 14:00:00,72.64,72.67,72.62,72.65,3200.0,57.8691,57.893,57.8531,57.877,3200.0
2006-07-12 14:10:00,72.66,72.73,72.57,72.73,11000.0,57.885,57.9408,57.8133,57.9408,11000.0
2006-07-12 14:20:00,72.74,72.74,72.59,72.61,8000.0,57.9487,57.9487,57.8292,57.8452,8000.0
2006-07-12 14:30:00,72.62,72.68,72.52,72.65,11700.0,57.8531,57.9009,57.7735,57.877,11700.0
2006-07-12 14:40:00,72.68,72.7,72.42,72.45,14000.0,57.9009,57.9169,57.6938,57.7177,14000.0
2006-07-12 14:50:00,72.43,72.47,71.99,72.04,107200.0,57.7018,57.7336,57.3512,57.3911,107200.0
2006-07-12 15:00:00,72.03,72.33,72.01,72.33,24600.0,57.3831,57.6221,57.3672,57.6221,24600.0
2006-07-12 15:10:00,72.33,72.36,72.21,72.25,16900.0,57.6221,57.646,57.5265,57.5584,16900.0
2006-07-12 15:20:00,72.24,72.62,72.24,72.45,20700.0,57.5504,57.8531,57.5504,57.7177,20700.0
2006-07-12 15:30:00,72.45,72.72,72.45,72.57,32900.0,57.7177,57.9328,57.7177,57.8133,32900.0
2006-07-12 15:40:00,72.56,72.63,72.45,72.56,29600.0,57.8053,57.8611,57.7177,57.8053,29600.0
2006-07-12 15:50:00,72.54,72.62,72.5,72.61,36800.0,57.7894,57.8531,57.7575,57.8452,36800.0
2006-07-13 09:30:00,72.5,72.51,72.02,72.05,8300.0,57.7575,57.7655,57.3751,57.399,8300.0
2006-07-13 09:40:00,72.06,72.06,71.48,71.58,46900.0,57.407,57.407,56.9449,57.0246,46900.0
2006-07-13 09:50:00,71.56,71.57,71.06,71.06,28000.0,57.0087,57.0166,56.6104,56.6104,28000.0
2006-07-13 10:00:00,71.1,71.12,70.93,70.98,68300.0,56.6422,56.6582,56.5068,56.5466,68300.0
2006-07-13 10:10:00,70.98,71.03,70.5,70.51,40800.0,56.5466,56.5865,56.1642,56.1722,40800.0
2006-07-13 10:20:00,70.5,70.5,70.18,70.22,68800.0,56.1642,56.1642,55.9093,55.9412,68800.0
2006-07-13 10:30:00,70.22,70.73,70.18,70.58,79100.0,55.9412,56.3475,55.9093,56.228,79100.0
2006-07-13 10:40:00,70.57,70.88,70.52,70.65,46800.0,56.22,56.467,56.1802,56.2837,46800.0
2006-07-13 10:50:00,70.62,70.69,70.3,70.35,23900.0,56.2598,56.3156,56.0049,56.0447,23900.0
2006-07-13 11:00:00,70.4,70.62,70.21,70.57,23400.0,56.0846,56.2598,55.9332,56.22,23400.0
2006-07-13 11:10:00,70.54,70.82,70.44,70.74,18200.0,56.1961,56.4192,56.1164,56.3554,18200.0
2006-07-13 11:20:00,70.72,71.0,70.71,71.0,22000.0,56.3395,56.5626,56.3315,56.5626,22000.0
2006-07-13 11:30:00,70.98,70.99,70.78,70.86,35800.0,56.5466,56.5546,56.3873,56.451,35800.0
2006-07-13 11:40:00,70.83,70.83,70.39,70.46,23000.0,56.4271,56.4271,56.0766,56.1324,23000.0
2006-07-13 11:50:00,70.47,70.85,70.47,70.76,11900.0,56.1403,56.4431,56.1403,56.3714,11900.0
2006-07-13 12:00:00,70.76,70.95,70.57,70.89,19000.0,56.3714,56.5227,56.22,56.4749,19000.0
2006-07-13 12:10:00,70.9,71.03,70.86,71.02,18000.0,56.4829,56.5865,56.451,56.5785,18000.0
2006-07-13 12:20:00,71.02,71.03,70.0,70.91,21400.0,56.5785,56.5865,55.7659,56.4909,21400.0
2006-07-13 12:30:00,70.91,71.0,70.86,70.99,23200.0,56.4909,56.5626,56.451,56.5546,23200.0
2006-07-13 12:40:00,70.99,71.15,70.9,70.9,19900.0,56.5546,56.6821,56.4829,56.4829,19900.0
2006-07-13 12:50:00,70.95,70.96,70.76,70.81,16200.0,56.5227,56.5307,56.3714,56.4112,16200.0
2006-07-13 13:00:00,70.81,70.89,70.65,70.67,33500.0,56.4112,56.4749,56.2837,56.2997,33500.0
2006-07-13 13:10:00,70.67,70.8,70.67,70.72,12100.0,56.2997,56.4032,56.2997,56.3395,12100.0
2006-07-13 13:20:00,70.73,70.75,70.52,70.55,13300.0,56.3475,56.3634,56.1802,56.2041,13300.0
2006-07-13 13:30:00,70.51,70.71,70.42,70.47,25400.0,56.1722,56.3315,56.1005,56.1403,25400.0
2006-07-13 13:40:00,70.45,70.66,70.36,70.52,20000.0,56.1244,56.2917,56.0527,56.1802,20000.0
2006-07-13 13:50:00,70.53,70.55,70.24,70.24,20700.0,56.1881,56.2041,55.9571,55.9571,20700.0
2006-07-13 14:00:00,70.22,70.22,69.95,69.96,96700.0,55.9412,55.9412,55.7261,55.734,96700.0
2006-07-13 14:10:00,69.96,70.16,69.95,70.12,23200.0,55.734,55.8934,55.7261,55.8615,23200.0
2006-07-13 14:20:00,70.12,70.25,70.1,70.19,18900.0,55.8615,55.9651,55.8456,55.9173,18900.0
2006-07-13 14:30:00,70.19,70.24,70.06,70.18,40900.0,55.9173,55.9571,55.8137,55.9093,40900.0
2006-07-13 14:40:00,70.23,70.33,70.13,70.19,18100.0,55.9491,56.0288,55.8695,55.9173,18100.0
2006-07-13 14:50:00,70.2,70.21,69.97,70.03,42100.0,55.9252,55.9332,55.742,55.7898,42100.0
2006-07-13 15:00:00,70.05,70.05,69.82,69.98,30100.0,55.8057,55.8057,55.6225,55.75,30100.0
2006-07-13 15:10:00,69.97,70.09,69.92,69.97,24800.0,55.742,55.8376,55.7022,55.742,24800.0
2006-07-13 15:20:00,69.98,70.1,69.98,70.06,53800.0,55.75,55.8456,55.75,55.8137,53800.0
2006-07-13 15:30:00,70.05,70.31,70.0,70.11,77400.0,55.8057,56.0129,55.7659,55.8535,77400.0
2006-07-13 15:40:00,70.16,70.24,70.02,70.22,50800.0,55.8934,55.9571,55.7818,55.9412,50800.0
2006-07-13 15:50:00,70.22,70.24,70.07,70.07,31800.0,55.9412,55.9571,55.8217,55.8217,31800.0
2006-07-14 09:30:00,70.0,70.01,69.1,69.51,34100.0,55.7659,55.7739,55.0489,55.3755,34100.0
2006-07-14 09:40:00,69.51,69.52,68.77,68.91,55500.0,55.3755,55.3835,54.786,54.8975,55500.0
2006-07-14 09:50:00,68.87,68.91,68.03,68.39,112200.0,54.8657,54.8975,54.1965,54.4833,112200.0
2006-07-14 10:00:00,68.38,68.55,68.02,68.02,64800.0,54.4753,54.6107,54.1885,54.1885,64800.0
2006-07-14 10:10:00,68.04,68.17,67.89,68.02,86900.0,54.2045,54.308,54.085,54.1885,86900.0
2006-07-14 10:20:00,68.08,68.25,67.93,68.08,45500.0,54.2363,54.3718,54.1168,54.2363,45500.0
2006-07-14 10:30:00,68.1,68.49,67.93,68.49,42100.0,54.2523,54.5629,54.1168,54.5629,42100.0
2006-07-14 10:40:00,68.49,68.7,68.4,68.49,27100.0,54.5629,54.7302,54.4912,54.5629,27100.0
2006-07-14 10:50:00,68.49,68.71,68.3,68.33,18900.0,54.5629,54.7382,54.4116,54.4355,18900.0
2006-07-14 11:00:00,68.36,68.36,68.01,68.27,20700.0,54.4594,54.4594,54.1806,54.3877,20700.0
2006-07-14 11:10:00,68.25,68.29,67.92,67.92,24400.0,54.3718,54.4036,54.1089,54.1089,24400.0
2006-07-14 11:20:00,67.94,68.12,67.8,67.98,24800.0,54.1248,54.2682,54.0133,54.1567,24800.0
2006-07-14 11:30:00,67.98,68.14,67.75,68.07,26100.0,54.1567,54.2841,53.9734,54.2284,26100.0
2006-07-14 11:40:00,68.12,68.31,68.02,68.11,20800.0,54.2682,54.4196,54.1885,54.2602,20800.0
2006-07-14 11:50:00,68.12,68.42,68.04,68.42,26800.0,54.2682,54.5072,54.2045,54.5072,26800.0
2006-07-14 12:00:00,68.39,68.43,68.14,68.26,46500.0,54.4833,54.5151,54.2841,54.3797,46500.0
2006-07-14 12:10:00,68.29,68.29,68.11,68.29,14100.0,54.4036,54.4036,54.2602,54.4036,14100.0
2006-07-14 12:20:00,68.29,68.31,68.06,68.12,14300.0,54.4036,54.4196,54.2204,54.2682,14300.0
2006-07-14 12:30:00,68.13,68.4,68.13,68.4,14200.0,54.2762,54.4912,54.2762,54.4912,14200.0
2006-07-14 12:40:00,68.42,68.55,68.37,68.53,24000.0,54.5072,54.6107,54.4673,54.5948,24000.0
2006-07-14 12:50:00,68.49,68.73,68.44,68.66,20000.0,54.5629,54.7541,54.5231,54.6984,20000.0
2006-07-14 13:00:00,68.66,68.66,68.36,68.39,16700.0,54.6984,54.6984,54.4594,54.4833,16700.0
2006-07-14 13:10:00,68.39,68.67,68.39,68.6,19700.0,54.4833,54.7063,54.4833,54.6506,19700.0
2006-07-14 13:20:00,68.6,68.78,68.55,68.66,24700.0,54.6506,54.794,54.6107,54.6984,24700.0
2006-07-14 13:30:00,68.63,68.99,68.52,68.95,24400.0,54.6745,54.9613,54.5868,54.9294,24400.0
2006-07-14 13:40:00,68.93,68.93,68.76,68.8,14100.0,54.9135,54.9135,54.778,54.8099,14100.0
2006-07-14 13:50:00,68.81,69.05,68.75,68.78,17200.0,54.8179,55.0091,54.7701,54.794,17200.0
2006-07-14 14:00:00,68.76,68.89,68.7,68.76,18300.0,54.778,54.8816,54.7302,54.778,18300.0
2006-07-14 14:10:00,68.8,68.98,68.63,68.94,22100.0,54.8099,54.9533,54.6745,54.9214,22100.0
2006-07-14 14:20:00,68.95,68.95,68.74,68.81,11200.0,54.9294,54.9294,54.7621,54.8179,11200.0
2006-07-14 14:30:00,68.81,69.02,68.75,68.86,17500.0,54.8179,54.9852,54.7701,54.8577,17500.0
2006-07-14 14:40:00,68.86,68.99,68.77,68.97,15500.0,54.8577,54.9613,54.786,54.9453,15500.0
2006-07-14 14:50:00,68.96,69.05,68.86,68.95,18900.0,54.9374,55.0091,54.8577,54.9294,18900.0
2006-07-14 15:00:00,69.0,69.15,68.94,69.15,29700.0,54.9692,55.0887,54.9214,55.0887,29700.0
2006-07-14 15:10:00,69.14,69.16,69.02,69.09,29600.0,55.0808,55.0967,54.9852,55.0409,29600.0
2006-07-14 15:20:00,69.1,69.15,68.75,68.86,38600.0,55.0489,55.0887,54.7701,54.8577,38600.0
2006-07-14 15:30:00,68.86,69.02,68.78,69.02,43000.0,54.8577,54.9852,54.794,54.9852,43000.0
2006-07-14 15:40:00,69.01,69.15,68.97,68.97,52700.0,54.9772,55.0887,54.9453,54.9453,52700.0
2006-07-14 15:50:00,68.98,69.12,68.91,68.92,55400.0,54.9533,55.0648,54.8975,54.9055,55400.0
2006-07-17 09:30:00,68.4,68.93,68.1,68.84,38100.0,54.4912,54.9135,54.2523,54.8418,38100.0
2006-07-17 09:40:00,68.86,69.0,68.59,68.74,24600.0,54.8577,54.9692,54.6426,54.7621,24600.0
2006-07-17 09:50:00,68.74,68.77,68.46,68.54,13900.0,54.7621,54.786,54.539,54.6028,13900.0
2006-07-17 10:00:00,68.51,68.59,68.3,68.34,39800.0,54.5789,54.6426,54.4116,54.4434,39800.0
2006-07-17 10:10:00,68.34,68.61,68.25,68.56,14700.0,54.4434,54.6585,54.3718,54.6187,14700.0
2006-07-17 10:20:00,68.52,68.58,68.26,68.26,21900.0,54.5868,54.6346,54.3797,54.3797,21900.0
2006-07-17 10:30:00,68.24,68.24,68.0,68.01,48600.0,54.3638,54.3638,54.1726,54.1806,48600.0
2006-07-17 10:40:00,68.0,68.35,67.99,68.22,15800.0,54.1726,54.4514,54.1646,54.3479,15800.0
2006-07-17 10:50:00,68.2,68.35,68.04,68.34,27800.0,54.3319,54.4514,54.2045,54.4434,27800.0
2006-07-17 11:00:00,68.36,68.62,68.36,68.52,13500.0,54.4594,54.6665,54.4594,54.5868,13500.0
2006-07-17 11:10:00,68.57,68.85,68.56,68.73,11200.0,54.6267,54.8497,54.6187,54.7541,11200.0
2006-07-17 11:20:00,68.71,68.71,68.4,68.47,8200.0,54.7382,54.7382,54.4912,54.547,8200.0
2006-07-17 11:30:00,68.47,68.76,68.46,68.69,15100.0,54.547,54.778,54.539,54.7223,15100.0
2006-07-17 11:40:00,68.69,68.99,68.69,68.96,19900.0,54.7223,54.9613,54.7223,54.9374,19900.0
2006-07-17 11:50:00,68.98,69.02,68.69,68.72,9600.0,54.9533,54.9852,54.7223,54.7462,9600.0
2006-07-17 12:00:00,68.75,68.88,68.6,68.64,11200.0,54.7701,54.8736,54.6506,54.6824,11200.0
2006-07-17 12:10:00,68.61,68.75,68.48,68.75,10300.0,54.6585,54.7701,54.555,54.7701,10300.0
2006-07-17 12:20:00,68.75,68.76,68.57,68.61,9300.0,54.7701,54.778,54.6267,54.6585,9300.0
2006-07-17 12:30:00,68.67,68.81,68.67,68.78,6600.0,54.7063,54.8179,54.7063,54.794,6600.0
2006-07-17 12:40:00,68.79,68.86,68.58,68.58,9000.0,54.8019,54.8577,54.6346,54.6346,9000.0
2006-07-17 12:50:00,68.53,68.61,68.47,68.55,8100.0,54.5948,54.6585,54.547,54.6107,8100.0
2006-07-17 13:00:00,68.55,68.66,68.54,68.66,6600.0,54.6107,54.6984,54.6028,54.6984,6600.0
2006-07-17 13:10:00,68.65,68.93,68.65,68.93,8100.0,54.6904,54.9135,54.6904,54.9135,8100.0
2006-07-17 13:20:00,68.93,68.98,68.85,68.9,18600.0,54.9135,54.9533,54.8497,54.8896,18600.0
2006-07-17 13:30:00,68.87,68.94,68.7,68.73,13000.0,54.8657,54.9214,54.7302,54.7541,13000.0
2006-07-17 13:40:00,68.73,68.85,68.71,68.76,10000.0,54.7541,54.8497,54.7382,54.778,10000.0
2006-07-17 13:50:00,68.78,68.84,68.71,68.8,8100.0,54.794,54.8418,54.7382,54.8099,8100.0
2006-07-17 14:00:00,68.8,68.88,68.74,68.83,12900.0,54.8099,54.8736,54.7621,54.8338,12900.0
2006-07-17 14:10:00,68.83,68.92,68.76,68.9,9700.0,54.8338,54.9055,54.778,54.8896,9700.0
2006-07-17 14:20:00,68.9,68.96,68.8,68.91,12200.0,54.8896,54.9374,54.8099,54.8975,12200.0
2006-07-17 14:30:00,68.88,68.89,68.76,68.8,10800.0,54.8736,54.8816,54.778,54.8099,10800.0
2006-07-17 14:40:00,68.81,68.81,68.61,68.79,18300.0,54.8179,54.8179,54.6585,54.8019,18300.0
2006-07-17 14:50:00,68.78,68.8,68.65,68.65,11500.0,54.794,54.8099,54.6904,54.6904,11500.0
2006-07-17 15:00:00,68.66,68.71,68.55,68.61,21100.0,54.6984,54.7382,54.6107,54.6585,21100.0
2006-07-17 15:10:00,68.6,68.79,68.58,68.65,21300.0,54.6506,54.8019,54.6346,54.6904,21300.0
2006-07-17 15:20:00,68.65,68.74,68.55,68.71,26200.0,54.6904,54.7621,54.6107,54.7382,26200.0
2006-07-17 15:30:00,68.69,68.79,68.63,68.78,26000.0,54.7223,54.8019,54.6745,54.794,26000.0
2006-07-17 15:40:00,68.78,68.92,68.77,68.77,28000.0,54.794,54.9055,54.786,54.786,28000.0
2006-07-17 15:50:00,68.77,68.81,68.68,68.76,62400.0,54.786,54.8179,54.7143,54.778,62400.0
2006-07-18 09:30:00,68.92,69.23,68.92,69.23,22600.0,54.9055,55.1525,54.9055,55.1525,22600.0
2006-07-18 09:40:00,69.18,69.23,68.29,68.37,32800.0,55.1126,55.1525,54.4036,54.4673,32800.0
2006-07-18 09:50:00,68.32,68.37,67.95,67.95,63800.0,54.4275,54.4673,54.1328,54.1328,63800.0
2006-07-18 10:00:00,67.89,67.95,67.04,67.24,79900.0,54.085,54.1328,53.4078,53.5671,79900.0
2006-07-18 10:10:00,67.2,67.74,67.13,67.55,45800.0,53.5353,53.9655,53.4795,53.8141,45800.0
2006-07-18 10:20:00,67.55,67.8,67.45,67.79,28800.0,53.8141,54.0133,53.7344,54.0053,28800.0
2006-07-18 10:30:00,67.79,67.79,67.19,67.34,29100.0,54.0053,54.0053,53.5273,53.6468,29100.0
2006-07-18 10:40:00,67.32,67.53,67.26,67.35,33900.0,53.6309,53.7982,53.5831,53.6548,33900.0
2006-07-18 10:50:00,67.35,67.38,67.05,67.23,37800.0,53.6548,53.6787,53.4158,53.5592,37800.0
2006-07-18 11:00:00,67.19,67.21,66.95,66.95,28000.0,53.5273,53.5432,53.3361,53.3361,28000.0
2006-07-18 11:10:00,67.0,67.0,66.65,66.66,21800.0,53.3759,53.3759,53.0971,53.1051,21800.0
2006-07-18 11:20:00,66.7,66.88,66.58,66.84,22600.0,53.1369,53.2803,53.0413,53.2485,22600.0
2006-07-18 11:30:00,66.8,67.0,66.8,67.0,16900.0,53.2166,53.3759,53.2166,53.3759,16900.0
2006-07-18 11:40:00,67.0,67.14,67.0,67.07,12700.0,53.3759,53.4875,53.3759,53.4317,12700.0
2006-07-18 11:50:00,67.07,67.16,67.06,67.15,11800.0,53.4317,53.5034,53.4237,53.4954,11800.0
2006-07-18 12:00:00,67.15,67.15,66.96,67.0,15500.0,53.4954,53.4954,53.3441,53.3759,15500.0
2006-07-18 12:10:00,67.0,67.42,67.0,67.36,13400.0,53.3759,53.7105,53.3759,53.6627,13400.0
2006-07-18 12:20:00,67.37,67.49,67.25,67.47,14400.0,53.6707,53.7663,53.5751,53.7504,14400.0
2006-07-18 12:30:00,67.49,67.49,67.33,67.33,13700.0,53.7663,53.7663,53.6388,53.6388,13700.0
2006-07-18 12:40:00,67.33,67.49,67.33,67.4,19300.0,53.6388,53.7663,53.6388,53.6946,19300.0
2006-07-18 12:50:00,67.38,67.38,67.15,67.28,12000.0,53.6787,53.6787,53.4954,53.599,12000.0
2006-07-18 13:00:00,67.28,67.28,67.0,67.18,13200.0,53.599,53.599,53.3759,53.5193,13200.0
2006-07-18 13:10:00,67.18,67.21,66.85,66.9,60100.0,53.5193,53.5432,53.2564,53.2963,60100.0
2006-07-18 13:20:00,66.9,67.15,66.9,67.01,48700.0,53.2963,53.4954,53.2963,53.3839,48700.0
2006-07-18 13:30:00,67.0,67.21,66.94,67.2,30400.0,53.3759,53.5432,53.3281,53.5353,30400.0
2006-07-18 13:40:00,67.16,67.16,66.95,67.04,28100.0,53.5034,53.5034,53.3361,53.4078,28100.0
2006-07-18 13:50:00,67.04,67.08,66.95,66.99,11500.0,53.4078,53.4397,53.3361,53.368,11500.0
2006-07-18 14:00:00,66.98,67.4,66.98,67.19,10700.0,53.36,53.6946,53.36,53.5273,10700.0
2006-07-18 14:10:00,67.2,67.32,67.08,67.18,17200.0,53.5353,53.6309,53.4397,53.5193,17200.0
2006-07-18 14:20:00,67.2,67.34,67.09,67.33,9500.0,53.5353,53.6468,53.4476,53.6388,9500.0
2006-07-18 14:30:00,67.33,67.76,67.31,67.76,15500.0,53.6388,53.9814,53.6229,53.9814,15500.0
2006-07-18 14:40:00,67.81,67.88,67.63,67.81,21700.0,54.0212,54.077,53.8778,54.0212,21700.0
2006-07-18 14:50:00,67.81,67.91,67.75,67.9,15500.0,54.0212,54.1009,53.9734,54.0929,15500.0
2006-07-18 15:00:00,67.89,67.91,67.7,67.74,8500.0,54.085,54.1009,53.9336,53.9655,8500.0
2006-07-18 15:10:00,67.68,67.82,67.48,67.81,17800.0,53.9177,54.0292,53.7583,54.0212,17800.0
2006-07-18 15:20:00,67.8,67.8,67.51,67.69,27100.0,54.0133,54.0133,53.7822,53.9256,27100.0
2006-07-18 15:30:00,67.69,67.95,67.69,67.95,34600.0,53.9256,54.1328,53.9256,54.1328,34600.0
2006-07-18 15:40:00,67.95,68.07,67.83,68.06,73500.0,54.1328,54.2284,54.0372,54.2204,73500.0
2006-07-18 15:50:00,68.06,68.07,67.91,68.01,61800.0,54.2204,54.2284,54.1009,54.1806,61800.0
2006-07-19 09:30:00,68.75,69.31,68.75,69.31,33400.0,54.7701,55.2162,54.7701,55.2162,33400.0
2006-07-19 09:40:00,69.35,69.62,69.04,69.49,54300.0,55.2481,55.4632,55.0011,55.3596,54300.0
2006-07-19 09:50:00,69.41,69.44,69.08,69.35,25000.0,55.2959,55.3198,55.033,55.2481,25000.0
2006-07-19 10:00:00,69.35,70.5,69.3,70.49,37000.0,55.2481,56.1642,55.2082,56.1563,37000.0
2006-07-19 10:10:00,70.5,70.5,70.31,70.32,22200.0,56.1642,56.1642,56.0129,56.0208,22200.0
2006-07-19 10:20:00,70.32,70.55,69.96,70.54,29600.0,56.0208,56.2041,55.734,56.1961,29600.0
2006-07-19 10:30:00,70.55,70.7,70.33,70.33,39800.0,56.2041,56.3236,56.0288,56.0288,39800.0
2006-07-19 10:40:00,70.36,70.91,70.36,70.67,20300.0,56.0527,56.4909,56.0527,56.2997,20300.0
2006-07-19 10:50:00,70.67,70.86,70.55,70.79,14600.0,56.2997,56.451,56.2041,56.3953,14600.0
2006-07-19 11:00:00,70.79,70.83,70.48,70.55,29300.0,56.3953,56.4271,56.1483,56.2041,29300.0
2006-07-19 11:10:00,70.55,70.99,70.52,70.99,24200.0,56.2041,56.5546,56.1802,56.5546,24200.0
2006-07-19 11:20:00,70.91,70.91,70.71,70.81,11500.0,56.4909,56.4909,56.3315,56.4112,11500.0
2006-07-19 11:30:00,70.8,70.81,70.7,70.72,37100.0,56.4032,56.4112,56.3236,56.3395,37100.0
2006-07-19 11:40:00,70.74,70.79,70.64,70.64,8500.0,56.3554,56.3953,56.2758,56.2758,8500.0
2006-07-19 11:50:00,70.62,70.74,70.56,70.63,13800.0,56.2598,56.3554,56.212,56.2678,13800.0
2006-07-19 12:00:00,70.59,70.59,70.42,70.55,19900.0,56.2359,56.2359,56.1005,56.2041,19900.0
2006-07-19 12:10:00,70.53,70.71,70.53,70.53,14600.0,56.1881,56.3315,56.1881,56.1881,14600.0
2006-07-19 12:20:00,70.55,70.66,70.54,70.6,14700.0,56.2041,56.2917,56.1961,56.2439,14700.0
2006-07-19 12:30:00,70.6,70.73,70.43,70.73,8900.0,56.2439,56.3475,56.1085,56.3475,8900.0
2006-07-19 12:40:00,70.73,70.73,70.63,70.69,5500.0,56.3475,56.3475,56.2678,56.3156,5500.0
2006-07-19 12:50:00,70.7,70.73,70.52,70.53,32200.0,56.3236,56.3475,56.1802,56.1881,32200.0
2006-07-19 13:00:00,70.55,70.69,70.55,70.63,10500.0,56.2041,56.3156,56.2041,56.2678,10500.0
2006-07-19 13:10:00,70.67,70.95,70.67,70.83,10600.0,56.2997,56.5227,56.2997,56.4271,10600.0
2006-07-19 13:20:00,70.81,71.11,70.81,70.95,25300.0,56.4112,56.6502,56.4112,56.5227,25300.0
2006-07-19 13:30:00,70.93,71.1,70.82,70.9,26000.0,56.5068,56.6422,56.4192,56.4829,26000.0
2006-07-19 13:40:00,70.9,70.97,70.8,70.87,20200.0,56.4829,56.5387,56.4032,56.459,20200.0
2006-07-19 13:50:00,70.88,70.95,70.78,70.78,9800.0,56.467,56.5227,56.3873,56.3873,9800.0
2006-07-19 14:00:00,70.84,70.97,70.64,70.88,16500.0,56.4351,56.5387,56.2758,56.467,16500.0
2006-07-19 14:10:00,70.91,70.92,70.68,70.77,9700.0,56.4909,56.4988,56.3076,56.3793,9700.0
2006-07-19 14:20:00,70.77,71.08,70.77,70.88,12700.0,56.3793,56.6263,56.3793,56.467,12700.0
2006-07-19 14:30:00,70.88,71.2,70.88,71.14,17300.0,56.467,56.7219,56.467,56.6741,17300.0
2006-07-19 14:40:00,71.13,71.24,71.04,71.04,9200.0,56.6661,56.7538,56.5944,56.5944,9200.0
2006-07-19 14:50:00,71.05,71.17,71.03,71.08,11200.0,56.6024,56.698,56.5865,56.6263,11200.0
2006-07-19 15:00:00,71.04,71.04,70.8,70.86,15400.0,56.5944,56.5944,56.4032,56.451,15400.0
2006-07-19 15:10:00,70.82,70.82,70.7,70.77,9600.0,56.4192,56.4192,56.3236,56.3793,9600.0
2006-07-19 15:20:00,70.78,71.01,70.78,70.95,25800.0,56.3873,56.5705,56.3873,56.5227,25800.0
2006-07-19 15:30:00,70.95,71.04,70.73,70.74,26800.0,56.5227,56.5944,56.3475,56.3554,26800.0
2006-07-19 15:40:00,70.73,70.9,70.59,70.63,36400.0,56.3475,56.4829,56.2359,56.2678,36400.0
2006-07-19 15:50:00,70.66,70.76,70.66,70.71,23900.0,56.2917,56.3714,56.2917,56.3315,23900.0
2006-07-20 09:30:00,70.51,71.17,70.51,70.93,20700.0,56.1722,56.698,56.1722,56.5068,20700.0
2006-07-20 09:40:00,70.98,71.16,70.8,71.03,30400.0,56.5466,56.69,56.4032,56.5865,30400.0
2006-07-20 09:50:00,71.03,71.03,70.22,70.27,30300.0,56.5865,56.5865,55.9412,55.981,30300.0
2006-07-20 10:00:00,70.44,70.64,70.05,70.05,38100.0,56.1164,56.2758,55.8057,55.8057,38100.0
2006-07-20 10:10:00,70.06,70.18,69.87,70.06,21200.0,55.8137,55.9093,55.6623,55.8137,21200.0
2006-07-20 10:20:00,70.08,70.14,69.96,70.14,13400.0,55.8296,55.8774,55.734,55.8774,13400.0
2006-07-20 10:30:00,70.14,70.15,69.99,69.99,10300.0,55.8774,55.8854,55.7579,55.7579,10300.0
2006-07-20 10:40:00,69.97,69.97,69.54,69.55,14300.0,55.742,55.742,55.3994,55.4074,14300.0
2006-07-20 10:50:00,69.54,69.77,69.54,69.77,10300.0,55.3994,55.5827,55.3994,55.5827,10300.0
2006-07-20 11:00:00,69.77,69.81,69.53,69.58,11100.0,55.5827,55.6145,55.3915,55.4313,11100.0
2006-07-20 11:10:00,69.58,69.65,69.52,69.52,19700.0,55.4313,55.4871,55.3835,55.3835,19700.0
2006-07-20 11:20:00,69.5,69.53,69.25,69.25,11500.0,55.3676,55.3915,55.1684,55.1684,11500.0
2006-07-20 11:30:00,69.24,69.24,69.17,69.2,10100.0,55.1604,55.1604,55.1047,55.1286,10100.0
2006-07-20 11:40:00,69.19,69.36,69.19,69.35,8300.0,55.1206,55.256,55.1206,55.2481,8300.0
2006-07-20 11:50:00,69.33,69.59,69.27,69.59,9800.0,55.2321,55.4393,55.1843,55.4393,9800.0
2006-07-20 12:00:00,69.57,69.6,69.44,69.44,8000.0,55.4233,55.4472,55.3198,55.3198,8000.0
2006-07-20 12:10:00,69.49,69.62,69.46,69.51,6400.0,55.3596,55.4632,55.3357,55.3755,6400.0
2006-07-20 12:20:00,69.49,69.62,69.42,69.49,5800.0,55.3596,55.4632,55.3038,55.3596,5800.0
2006-07-20 12:30:00,69.43,69.45,69.42,69.42,2700.0,55.3118,55.3277,55.3038,55.3038,2700.0
2006-07-20 12:40:00,69.36,69.42,69.28,69.35,5800.0,55.256,55.3038,55.1923,55.2481,5800.0
2006-07-20 12:50:00,69.29,69.34,69.12,69.21,21100.0,55.2003,55.2401,55.0648,55.1365,21100.0
2006-07-20 13:00:00,69.21,69.31,69.12,69.22,5800.0,55.1365,55.2162,55.0648,55.1445,5800.0
2006-07-20 13:10:00,69.18,69.19,69.12,69.18,9300.0,55.1126,55.1206,55.0648,55.1126,9300.0
2006-07-20 13:20:00,69.19,69.22,69.05,69.05,4500.0,55.1206,55.1445,55.0091,55.0091,4500.0
2006-07-20 13:30:00,69.0,69.01,68.84,68.86,21800.0,54.9692,54.9772,54.8418,54.8577,21800.0
2006-07-20 13:40:00,68.85,68.85,68.44,68.53,27500.0,54.8497,54.8497,54.5231,54.5948,27500.0
2006-07-20 13:50:00,68.53,68.62,68.51,68.52,19900.0,54.5948,54.6665,54.5789,54.5868,19900.0
2006-07-20 14:00:00,68.52,68.75,68.34,68.35,32400.0,54.5868,54.7701,54.4434,54.4514,32400.0
2006-07-20 14:10:00,68.33,68.51,68.25,68.29,18300.0,54.4355,54.5789,54.3718,54.4036,18300.0
2006-07-20 14:20:00,68.29,68.33,68.19,68.2,16300.0,54.4036,54.4355,54.324,54.3319,16300.0
2006-07-20 14:30:00,68.2,68.46,68.16,68.27,11600.0,54.3319,54.539,54.3001,54.3877,11600.0
2006-07-20 14:40:00,68.27,68.54,68.22,68.54,12600.0,54.3877,54.6028,54.3479,54.6028,12600.0
2006-07-20 14:50:00,68.58,68.6,68.33,68.33,7100.0,54.6346,54.6506,54.4355,54.4355,7100.0
2006-07-20 15:00:00,68.29,68.53,68.26,68.32,15500.0,54.4036,54.5948,54.3797,54.4275,15500.0
2006-07-20 15:10:00,68.32,68.44,68.3,68.42,11000.0,54.4275,54.5231,54.4116,54.5072,11000.0
2006-07-20 15:20:00,68.37,68.39,68.13,68.33,26900.0,54.4673,54.4833,54.2762,54.4355,26900.0
2006-07-20 15:30:00,68.33,68.33,68.15,68.22,28000.0,54.4355,54.4355,54.2921,54.3479,28000.0
2006-07-20 15:40:00,68.21,68.41,68.19,68.29,45600.0,54.3399,54.4992,54.324,54.4036,45600.0
2006-07-20 15:50:00,68.28,68.3,68.11,68.12,32800.0,54.3957,54.4116,54.2602,54.2682,32800.0
2006-07-21 09:30:00,68.85,68.85,68.0,68.02,107200.0,54.8497,54.8497,54.1726,54.1885,107200.0
2006-07-21 09:40:00,68.0,68.01,67.51,67.52,11700.0,54.1726,54.1806,53.7822,53.7902,11700.0
2006-07-21 09:50:00,67.51,67.56,67.11,67.12,21100.0,53.7822,53.8221,53.4636,53.4715,21100.0
2006-07-21 10:00:00,67.11,67.34,67.03,67.23,22000.0,53.4636,53.6468,53.3998,53.5592,22000.0
2006-07-21 10:10:00,67.22,67.22,66.59,66.76,21000.0,53.5512,53.5512,53.0493,53.1847,21000.0
2006-07-21 10:20:00,66.8,67.04,66.58,66.59,19700.0,53.2166,53.4078,53.0413,53.0493,19700.0
2006-07-21 10:30:00,66.61,67.25,66.55,67.16,23600.0,53.0652,53.5751,53.0174,53.5034,23600.0
2006-07-21 10:40:00,67.15,67.29,66.98,67.29,11900.0,53.4954,53.607,53.36,53.607,11900.0
2006-07-21 10:50:00,67.29,67.62,67.28,67.44,9900.0,53.607,53.8699,53.599,53.7265,9900.0
2006-07-21 11:00:00,67.44,67.65,67.2,67.49,25600.0,53.7265,53.8938,53.5353,53.7663,25600.0
2006-07-21 11:10:00,67.49,67.55,67.38,67.46,12700.0,53.7663,53.8141,53.6787,53.7424,12700.0
2006-07-21 11:20:00,67.53,67.7,67.4,67.4,6600.0,53.7982,53.9336,53.6946,53.6946,6600.0
2006-07-21 11:30:00,67.36,67.48,67.18,67.23,26900.0,53.6627,53.7583,53.5193,53.5592,26900.0
2006-07-21 11:40:00,67.25,67.5,67.22,67.5,20900.0,53.5751,53.7743,53.5512,53.7743,20900.0
2006-07-21 11:50:00,67.5,67.67,67.48,67.56,7500.0,53.7743,53.9097,53.7583,53.8221,7500.0
2006-07-21 12:00:00,67.6,67.62,67.48,67.5,9200.0,53.8539,53.8699,53.7583,53.7743,9200.0
2006-07-21 12:10:00,67.5,67.52,67.33,67.37,7700.0,53.7743,53.7902,53.6388,53.6707,7700.0
2006-07-21 12:20:00,67.51,67.72,67.49,67.62,8400.0,53.7822,53.9495,53.7663,53.8699,8400.0
2006-07-21 12:30:00,67.65,67.8,67.44,67.44,13500.0,53.8938,54.0133,53.7265,53.7265,13500.0
2006-07-21 12:40:00,67.44,67.6,67.36,67.38,8400.0,53.7265,53.8539,53.6627,53.6787,8400.0
2006-07-21 12:50:00,67.36,67.44,67.19,67.37,8800.0,53.6627,53.7265,53.5273,53.6707,8800.0
2006-07-21 13:00:00,67.37,67.53,67.17,67.48,15500.0,53.6707,53.7982,53.5114,53.7583,15500.0
2006-07-21 13:10:00,67.46,67.7,67.33,67.36,13400.0,53.7424,53.9336,53.6388,53.6627,13400.0
2006-07-21 13:20:00,67.36,67.38,67.26,67.26,5700.0,53.6627,53.6787,53.5831,53.5831,5700.0
2006-07-21 13:30:00,67.22,67.39,67.2,67.39,12700.0,53.5512,53.6866,53.5353,53.6866,12700.0
2006-07-21 13:40:00,67.4,67.65,67.35,67.56,17400.0,53.6946,53.8938,53.6548,53.8221,17400.0
2006-07-21 13:50:00,67.56,67.74,67.5,67.6,20900.0,53.8221,53.9655,53.7743,53.8539,20900.0
2006-07-21 14:00:00,67.58,67.58,67.39,67.43,22600.0,53.838,53.838,53.6866,53.7185,22600.0
2006-07-21 14:10:00,67.45,67.48,67.29,67.34,19200.0,53.7344,53.7583,53.607,53.6468,19200.0
2006-07-21 14:20:00,67.39,67.48,67.25,67.4,19300.0,53.6866,53.7583,53.5751,53.6946,19300.0
2006-07-21 14:30:00,67.38,67.68,67.29,67.68,34800.0,53.6787,53.9177,53.607,53.9177,34800.0
2006-07-21 14:40:00,67.63,67.63,67.33,67.33,16400.0,53.8778,53.8778,53.6388,53.6388,16400.0
2006-07-21 14:50:00,67.34,67.45,67.12,67.2,32800.0,53.6468,53.7344,53.4715,53.5353,32800.0
2006-07-21 15:00:00,67.12,67.18,67.0,67.03,38500.0,53.4715,53.5193,53.3759,53.3998,38500.0
2006-07-21 15:10:00,66.99,67.25,66.97,67.09,15800.0,53.368,53.5751,53.352,53.4476,15800.0
2006-07-21 15:20:00,67.12,67.2,66.92,66.99,19800.0,53.4715,53.5353,53.3122,53.368,19800.0
2006-07-21 15:30:00,66.99,67.19,66.94,67.1,21700.0,53.368,53.5273,53.3281,53.4556,21700.0
2006-07-21 15:40:00,67.07,67.23,66.95,67.0,20600.0,53.4317,53.5592,53.3361,53.3759,20600.0
2006-07-21 15:50:00,67.0,67.15,66.99,67.03,33200.0,53.3759,53.4954,53.368,53.3998,33200.0
2006-07-24 09:30:00,68.5,68.5,67.6,67.85,64800.0,54.5709,54.5709,53.8539,54.0531,64800.0
2006-07-24 09:40:00,67.84,68.45,67.69,68.39,39300.0,54.0451,54.5311,53.9256,54.4833,39300.0
2006-07-24 09:50:00,68.39,68.48,68.09,68.26,38300.0,54.4833,54.555,54.2443,54.3797,38300.0
2006-07-24 10:00:00,68.26,68.32,67.88,68.01,35800.0,54.3797,54.4275,54.077,54.1806,35800.0
2006-07-24 10:10:00,68.01,68.31,67.98,68.25,15200.0,54.1806,54.4196,54.1567,54.3718,15200.0
2006-07-24 10:20:00,68.26,68.72,68.26,68.38,32700.0,54.3797,54.7462,54.3797,54.4753,32700.0
2006-07-24 10:30:00,68.37,68.62,68.37,68.51,16500.0,54.4673,54.6665,54.4673,54.5789,16500.0
2006-07-24 10:40:00,68.51,68.68,68.35,68.68,17600.0,54.5789,54.7143,54.4514,54.7143,17600.0
2006-07-24 10:50:00,68.69,69.04,68.69,69.0,16500.0,54.7223,55.0011,54.7223,54.9692,16500.0
2006-07-24 11:00:00,69.01,69.05,68.8,68.85,22400.0,54.9772,55.0091,54.8099,54.8497,22400.0
2006-07-24 11:10:00,68.84,69.26,68.84,69.17,8800.0,54.8418,55.1764,54.8418,55.1047,8800.0
2006-07-24 11:20:00,69.18,69.35,68.99,69.33,16800.0,55.1126,55.2481,54.9613,55.2321,16800.0
2006-07-24 11:30:00,69.31,69.64,69.28,69.64,11100.0,55.2162,55.4791,55.1923,55.4791,11100.0
2006-07-24 11:40:00,69.64,69.75,69.49,69.69,21200.0,55.4791,55.5667,55.3596,55.5189,21200.0
2006-07-24 11:50:00,69.7,69.86,69.67,69.86,17000.0,55.5269,55.6544,55.503,55.6544,17000.0
2006-07-24 12:00:00,69.91,69.97,69.49,69.49,89600.0,55.6942,55.742,55.3596,55.3596,89600.0
2006-07-24 12:10:00,69.48,69.64,69.43,69.59,11300.0,55.3516,55.4791,55.3118,55.4393,11300.0
2006-07-24 12:20:00,69.59,69.83,69.58,69.74,12300.0,55.4393,55.6305,55.4313,55.5588,12300.0
2006-07-24 12:30:00,69.71,69.71,69.47,69.56,13000.0,55.5349,55.5349,55.3437,55.4154,13000.0
2006-07-24 12:40:00,69.53,69.56,69.44,69.45,6300.0,55.3915,55.4154,55.3198,55.3277,6300.0
2006-07-24 12:50:00,69.45,69.45,69.28,69.3,10800.0,55.3277,55.3277,55.1923,55.2082,10800.0
2006-07-24 13:00:00,69.29,69.55,69.29,69.54,12900.0,55.2003,55.4074,55.2003,55.3994,12900.0
2006-07-24 13:10:00,69.49,69.61,69.48,69.61,9500.0,55.3596,55.4552,55.3516,55.4552,9500.0
2006-07-24 13:20:00,69.57,69.6,69.53,69.59,11100.0,55.4233,55.4472,55.3915,55.4393,11100.0
2006-07-24 13:30:00,69.64,69.91,69.59,69.86,14300.0,55.4791,55.6942,55.4393,55.6544,14300.0
2006-07-24 13:40:00,69.86,69.91,69.81,69.86,8700.0,55.6544,55.6942,55.6145,55.6544,8700.0
2006-07-24 13:50:00,69.83,69.87,69.63,69.73,16500.0,55.6305,55.6623,55.4711,55.5508,16500.0
2006-07-24 14:00:00,69.74,69.74,69.65,69.65,7000.0,55.5588,55.5588,55.4871,55.4871,7000.0
2006-07-24 14:10:00,69.64,69.64,69.46,69.55,15500.0,55.4791,55.4791,55.3357,55.4074,15500.0
2006-07-24 14:20:00,69.52,69.75,69.51,69.61,15600.0,55.3835,55.5667,55.3755,55.4552,15600.0
2006-07-24 14:30:00,69.55,69.8,69.54,69.8,12000.0,55.4074,55.6066,55.3994,55.6066,12000.0
2006-07-24 14:40:00,69.81,69.86,69.58,69.66,19200.0,55.6145,55.6544,55.4313,55.495,19200.0
2006-07-24 14:50:00,69.68,69.84,69.61,69.83,9700.0,55.511,55.6384,55.4552,55.6305,9700.0
2006-07-24 15:00:00,69.79,69.85,69.68,69.83,16200.0,55.5986,55.6464,55.511,55.6305,16200.0
2006-07-24 15:10:00,69.85,69.96,69.81,69.88,17000.0,55.6464,55.734,55.6145,55.6703,17000.0
2006-07-24 15:20:00,69.89,70.08,69.89,70.04,19500.0,55.6783,55.8296,55.6783,55.7978,19500.0
2006-07-24 15:30:00,70.03,70.08,69.96,70.02,30200.0,55.7898,55.8296,55.734,55.7818,30200.0
2006-07-24 15:40:00,69.98,70.1,69.97,70.1,26900.0,55.75,55.8456,55.742,55.8456,26900.0
2006-07-24 15:50:00,70.13,70.22,70.09,70.11,44300.0,55.8695,55.9412,55.8376,55.8535,44300.0
2006-07-25 09:30:00,70.0,70.03,69.57,69.62,26500.0,55.7659,55.7898,55.4233,55.4632,26500.0
2006-07-25 09:40:00,69.62,70.2,69.62,70.15,28500.0,55.4632,55.9252,55.4632,55.8854,28500.0
2006-07-25 09:50:00,70.07,70.59,70.07,70.48,32900.0,55.8217,56.2359,55.8217,56.1483,32900.0
2006-07-25 10:00:00,70.62,71.62,70.58,71.62,43600.0,56.2598,57.0565,56.228,57.0565,43600.0
2006-07-25 10:10:00,71.61,72.5,71.57,71.88,67900.0,57.0485,57.7575,57.0166,57.2636,67900.0
2006-07-25 10:20:00,71.85,72.07,71.64,71.65,52700.0,57.2397,57.415,57.0724,57.0804,52700.0
2006-07-25 10:30:00,71.63,71.64,70.84,70.88,41400.0,57.0644,57.0724,56.4351,56.467,41400.0
2006-07-25 10:40:00,70.84,71.07,70.63,70.65,32500.0,56.4351,56.6183,56.2678,56.2837,32500.0
2006-07-25 10:50:00,70.65,70.87,70.53,70.86,23600.0,56.2837,56.459,56.1881,56.451,23600.0
2006-07-25 11:00:00,70.86,71.08,70.85,70.96,16300.0,56.451,56.6263,56.4431,56.5307,16300.0
2006-07-25 11:10:00,70.91,70.91,70.35,70.4,28500.0,56.4909,56.4909,56.0447,56.0846,28500.0
2006-07-25 11:20:00,70.4,70.79,70.4,70.74,17100.0,56.0846,56.3953,56.0846,56.3554,17100.0
2006-07-25 11:30:00,70.76,70.76,70.32,70.42,16900.0,56.3714,56.3714,56.0208,56.1005,16900.0
2006-07-25 11:40:00,70.42,70.46,70.25,70.35,10100.0,56.1005,56.1324,55.9651,56.0447,10100.0
2006-07-25 11:50:00,70.35,70.35,70.13,70.28,12300.0,56.0447,56.0447,55.8695,55.989,12300.0
2006-07-25 12:00:00,70.3,70.3,70.11,70.13,14300.0,56.0049,56.0049,55.8535,55.8695,14300.0
2006-07-25 12:10:00,70.13,70.26,70.06,70.12,12300.0,55.8695,55.973,55.8137,55.8615,12300.0
2006-07-25 12:20:00,70.12,70.45,70.12,70.43,10700.0,55.8615,56.1244,55.8615,56.1085,10700.0
2006-07-25 12:30:00,70.42,70.73,70.38,70.65,20900.0,56.1005,56.3475,56.0686,56.2837,20900.0
2006-07-25 12:40:00,70.68,70.76,70.57,70.63,13100.0,56.3076,56.3714,56.22,56.2678,13100.0
2006-07-25 12:50:00,70.63,70.63,70.36,70.38,11500.0,56.2678,56.2678,56.0527,56.0686,11500.0
2006-07-25 13:00:00,70.34,70.37,70.13,70.27,14400.0,56.0368,56.0607,55.8695,55.981,14400.0
2006-07-25 13:10:00,70.22,70.28,70.15,70.26,18200.0,55.9412,55.989,55.8854,55.973,18200.0
2006-07-25 13:20:00,70.26,70.29,70.2,70.21,21400.0,55.973,55.9969,55.9252,55.9332,21400.0
2006-07-25 13:30:00,70.22,70.26,70.04,70.04,20500.0,55.9412,55.973,55.7978,55.7978,20500.0
2006-07-25 13:40:00,70.05,70.07,69.91,69.96,13700.0,55.8057,55.8217,55.6942,55.734,13700.0
2006-07-25 13:50:00,69.96,70.16,69.95,70.16,25100.0,55.734,55.8934,55.7261,55.8934,25100.0
2006-07-25 14:00:00,70.13,70.19,69.88,69.89,10200.0,55.8695,55.9173,55.6703,55.6783,10200.0
2006-07-25 14:10:00,69.91,70.07,69.81,70.01,18900.0,55.6942,55.8217,55.6145,55.7739,18900.0
2006-07-25 14:20:00,69.97,70.11,69.85,70.11,15500.0,55.742,55.8535,55.6464,55.8535,15500.0
2006-07-25 14:30:00,70.11,70.35,70.11,70.26,14500.0,55.8535,56.0447,55.8535,55.973,14500.0
2006-07-25 14:40:00,70.2,70.5,70.08,70.33,26000.0,55.9252,56.1642,55.8296,56.0288,26000.0
2006-07-25 14:50:00,70.33,70.5,70.31,70.35,21200.0,56.0288,56.1642,56.0129,56.0447,21200.0
2006-07-25 15:00:00,70.38,70.69,70.35,70.6,29400.0,56.0686,56.3156,56.0447,56.2439,29400.0
2006-07-25 15:10:00,70.61,70.77,70.44,70.59,53500.0,56.2519,56.3793,56.1164,56.2359,53500.0
2006-07-25 15:20:00,70.64,70.86,70.58,70.86,50100.0,56.2758,56.451,56.228,56.451,50100.0
2006-07-25 15:30:00,70.92,70.99,70.73,70.91,44300.0,56.4988,56.5546,56.3475,56.4909,44300.0
2006-07-25 15:40:00,70.89,70.9,70.5,70.5,38000.0,56.4749,56.4829,56.1642,56.1642,38000.0
2006-07-25 15:50:00,70.5,70.66,70.46,70.56,35100.0,56.1642,56.2917,56.1324,56.212,35100.0
2006-07-26 09:30:00,70.57,70.58,68.92,68.93,92000.0,56.22,56.228,54.9055,54.9135,92000.0
2006-07-26 09:40:00,68.93,69.04,67.95,67.96,156600.0,54.9135,55.0011,54.1328,54.1407,156600.0
2006-07-26 09:50:00,67.99,68.12,67.62,67.76,203800.0,54.1646,54.2682,53.8699,53.9814,203800.0
2006-07-26 10:00:00,67.72,68.21,67.66,67.92,120700.0,53.9495,54.3399,53.9017,54.1089,120700.0
2006-07-26 10:10:00,67.92,68.5,67.9,68.23,135000.0,54.1089,54.5709,54.0929,54.3558,135000.0
2006-07-26 10:20:00,68.24,68.62,68.2,68.42,54600.0,54.3638,54.6665,54.3319,54.5072,54600.0
2006-07-26 10:30:00,68.49,68.91,68.15,68.88,54100.0,54.5629,54.8975,54.2921,54.8736,54100.0
2006-07-26 10:40:00,68.89,69.11,68.87,69.11,76900.0,54.8816,55.0569,54.8657,55.0569,76900.0
2006-07-26 10:50:00,69.1,69.1,68.54,68.61,91100.0,55.0489,55.0489,54.6028,54.6585,91100.0
2006-07-26 11:00:00,68.61,68.75,68.26,68.46,78300.0,54.6585,54.7701,54.3797,54.539,78300.0
2006-07-26 11:10:00,68.48,68.98,68.45,68.97,31200.0,54.555,54.9533,54.5311,54.9453,31200.0
2006-07-26 11:20:00,68.92,69.06,68.69,68.88,48300.0,54.9055,55.017,54.7223,54.8736,48300.0
2006-07-26 11:30:00,68.88,69.2,68.87,69.11,39500.0,54.8736,55.1286,54.8657,55.0569,39500.0
2006-07-26 11:40:00,69.12,69.25,68.98,68.98,46200.0,55.0648,55.1684,54.9533,54.9533,46200.0
2006-07-26 11:50:00,68.96,68.96,68.75,68.82,34300.0,54.9374,54.9374,54.7701,54.8258,34300.0
2006-07-26 12:00:00,68.82,69.25,68.79,69.25,34500.0,54.8258,55.1684,54.8019,55.1684,34500.0
2006-07-26 12:10:00,69.19,69.49,69.01,69.33,45600.0,55.1206,55.3596,54.9772,55.2321,45600.0
2006-07-26 12:20:00,69.34,69.34,69.0,69.05,18100.0,55.2401,55.2401,54.9692,55.0091,18100.0
2006-07-26 12:30:00,69.05,69.17,68.95,69.09,17200.0,55.0091,55.1047,54.9294,55.0409,17200.0
2006-07-26 12:40:00,69.04,69.26,68.95,69.26,20700.0,55.0011,55.1764,54.9294,55.1764,20700.0
2006-07-26 12:50:00,69.29,69.5,69.29,69.47,21500.0,55.2003,55.3676,55.2003,55.3437,21500.0
2006-07-26 13:00:00,69.41,69.58,69.41,69.47,25600.0,55.2959,55.4313,55.2959,55.3437,25600.0
2006-07-26 13:10:00,69.48,69.74,69.45,69.66,23800.0,55.3516,55.5588,55.3277,55.495,23800.0
2006-07-26 13:20:00,69.67,69.74,69.54,69.56,24300.0,55.503,55.5588,55.3994,55.4154,24300.0
2006-07-26 13:30:00,69.55,69.78,69.48,69.7,21900.0,55.4074,55.5906,55.3516,55.5269,21900.0
2006-07-26 13:40:00,69.73,70.04,69.54,70.04,36600.0,55.5508,55.7978,55.3994,55.7978,36600.0
2006-07-26 13:50:00,70.04,70.19,69.87,69.94,35200.0,55.7978,55.9173,55.6623,55.7181,35200.0
2006-07-26 14:00:00,69.94,69.97,69.53,69.75,50100.0,55.7181,55.742,55.3915,55.5667,50100.0
2006-07-26 14:10:00,69.69,70.23,69.57,70.06,24200.0,55.5189,55.9491,55.4233,55.8137,24200.0
2006-07-26 14:20:00,70.01,70.16,69.64,69.77,23500.0,55.7739,55.8934,55.4791,55.5827,23500.0
2006-07-26 14:30:00,69.79,70.33,69.79,70.01,28100.0,55.5986,56.0288,55.5986,55.7739,28100.0
2006-07-26 14:40:00,70.01,70.1,69.72,69.78,27200.0,55.7739,55.8456,55.5428,55.5906,27200.0
2006-07-26 14:50:00,69.78,70.0,69.71,69.86,29100.0,55.5906,55.7659,55.5349,55.6544,29100.0
2006-07-26 15:00:00,69.86,69.93,69.73,69.76,28000.0,55.6544,55.7101,55.5508,55.5747,28000.0
2006-07-26 15:10:00,69.75,69.82,69.6,69.75,34600.0,55.5667,55.6225,55.4472,55.5667,34600.0
2006-07-26 15:20:00,69.74,69.8,69.56,69.59,35200.0,55.5588,55.6066,55.4154,55.4393,35200.0
2006-07-26 15:30:00,69.59,70.16,69.59,69.75,42800.0,55.4393,55.8934,55.4393,55.5667,42800.0
2006-07-26 15:40:00,69.75,69.75,69.58,69.62,32500.0,55.5667,55.5667,55.4313,55.4632,32500.0
2006-07-26 15:50:00,69.62,69.67,69.45,69.53,63600.0,55.4632,55.503,55.3277,55.3915,63600.0
2006-07-27 09:30:00,75.81,75.81,69.73,70.16,38400.0,60.3945,60.3945,55.5508,55.8934,38400.0
2006-07-27 09:40:00,70.16,70.44,69.74,69.82,26900.0,55.8934,56.1164,55.5588,55.6225,26900.0
2006-07-27 09:50:00,69.87,70.15,69.87,70.02,22200.0,55.6623,55.8854,55.6623,55.7818,22200.0
2006-07-27 10:00:00,69.96,69.99,69.2,69.76,35200.0,55.734,55.7579,55.1286,55.5747,35200.0
2006-07-27 10:10:00,69.85,70.13,69.73,70.04,29600.0,55.6464,55.8695,55.5508,55.7978,29600.0
2006-07-27 10:20:00,70.05,70.14,69.53,69.56,16400.0,55.8057,55.8774,55.3915,55.4154,16400.0
2006-07-27 10:30:00,69.53,69.61,69.32,69.32,23500.0,55.3915,55.4552,55.2242,55.2242,23500.0
2006-07-27 10:40:00,69.35,69.44,69.08,69.14,38100.0,55.2481,55.3198,55.033,55.0808,38100.0
2006-07-27 10:50:00,69.15,69.25,68.96,69.16,29200.0,55.0887,55.1684,54.9374,55.0967,29200.0
2006-07-27 11:00:00,69.16,69.16,68.76,69.16,22400.0,55.0967,55.0967,54.778,55.0967,22400.0
2006-07-27 11:10:00,69.15,69.21,68.95,68.97,20900.0,55.0887,55.1365,54.9294,54.9453,20900.0
2006-07-27 11:20:00,69.0,69.5,69.0,69.5,22800.0,54.9692,55.3676,54.9692,55.3676,22800.0
2006-07-27 11:30:00,69.61,69.61,69.3,69.41,17000.0,55.4552,55.4552,55.2082,55.2959,17000.0
2006-07-27 11:40:00,69.41,69.44,69.19,69.32,13600.0,55.2959,55.3198,55.1206,55.2242,13600.0
2006-07-27 11:50:00,69.25,69.29,68.82,68.89,17500.0,55.1684,55.2003,54.8258,54.8816,17500.0
2006-07-27 12:00:00,68.89,69.25,68.81,69.25,8900.0,54.8816,55.1684,54.8179,55.1684,8900.0
2006-07-27 12:10:00,69.27,69.33,69.18,69.18,9700.0,55.1843,55.2321,55.1126,55.1126,9700.0
2006-07-27 12:20:00,69.2,69.21,69.02,69.07,6500.0,55.1286,55.1365,54.9852,55.025,6500.0
2006-07-27 12:30:00,69.06,69.07,68.86,68.87,8000.0,55.017,55.025,54.8577,54.8657,8000.0
2006-07-27 12:40:00,68.89,68.98,68.78,68.97,6400.0,54.8816,54.9533,54.794,54.9453,6400.0
2006-07-27 12:50:00,68.95,68.99,68.85,68.87,3800.0,54.9294,54.9613,54.8497,54.8657,3800.0
2006-07-27 13:00:00,68.87,69.0,68.87,68.91,5700.0,54.8657,54.9692,54.8657,54.8975,5700.0
2006-07-27 13:10:00,68.89,68.89,68.71,68.79,11100.0,54.8816,54.8816,54.7382,54.8019,11100.0
2006-07-27 13:20:00,68.81,68.95,68.79,68.82,6900.0,54.8179,54.9294,54.8019,54.8258,6900.0
2006-07-27 13:30:00,68.82,68.82,68.35,68.4,17700.0,54.8258,54.8258,54.4514,54.4912,17700.0
2006-07-27 13:40:00,68.4,68.41,68.25,68.3,14300.0,54.4912,54.4992,54.3718,54.4116,14300.0
2006-07-27 13:50:00,68.3,68.39,68.15,68.15,22400.0,54.4116,54.4833,54.2921,54.2921,22400.0
2006-07-27 14:00:00,68.19,68.2,67.86,68.03,19600.0,54.324,54.3319,54.0611,54.1965,19600.0
2006-07-27 14:10:00,67.99,68.08,67.86,68.07,17900.0,54.1646,54.2363,54.0611,54.2284,17900.0
2006-07-27 14:20:00,68.09,68.28,67.93,68.21,21700.0,54.2443,54.3957,54.1168,54.3399,21700.0
2006-07-27 14:30:00,68.2,68.27,67.99,68.07,25500.0,54.3319,54.3877,54.1646,54.2284,25500.0
2006-07-27 14:40:00,68.07,68.11,67.95,68.11,10100.0,54.2284,54.2602,54.1328,54.2602,10100.0
2006-07-27 14:50:00,68.07,68.14,68.06,68.13,20400.0,54.2284,54.2841,54.2204,54.2762,20400.0
2006-07-27 15:00:00,68.11,68.13,67.8,67.84,21900.0,54.2602,54.2762,54.0133,54.0451,21900.0
2006-07-27 15:10:00,67.82,67.93,67.73,67.9,31200.0,54.0292,54.1168,53.9575,54.0929,31200.0
2006-07-27 15:20:00,67.9,67.9,67.68,67.71,25600.0,54.0929,54.0929,53.9177,53.9416,25600.0
2006-07-27 15:30:00,67.73,67.99,67.7,67.97,25900.0,53.9575,54.1646,53.9336,54.1487,25900.0
2006-07-27 15:40:00,67.95,68.01,67.84,67.9,58700.0,54.1328,54.1806,54.0451,54.0929,58700.0
2006-07-27 15:50:00,67.9,68.14,67.86,68.02,67600.0,54.0929,54.2841,54.0611,54.1885,67600.0
2006-07-28 09:30:00,68.05,68.66,68.05,68.53,19000.0,54.2124,54.6984,54.2124,54.5948,19000.0
2006-07-28 09:40:00,68.58,69.2,68.48,68.85,16200.0,54.6346,55.1286,54.555,54.8497,16200.0
2006-07-28 09:50:00,68.84,69.14,68.57,68.7,26800.0,54.8418,55.0808,54.6267,54.7302,26800.0
2006-07-28 10:00:00,68.7,69.13,68.26,68.28,27700.0,54.7302,55.0728,54.3797,54.3957,27700.0
2006-07-28 10:10:00,68.28,68.51,68.19,68.34,32200.0,54.3957,54.5789,54.324,54.4434,32200.0
2006-07-28 10:20:00,68.29,68.33,67.93,67.93,38200.0,54.4036,54.4355,54.1168,54.1168,38200.0
2006-07-28 10:30:00,67.91,68.11,67.88,68.03,46900.0,54.1009,54.2602,54.077,54.1965,46900.0
2006-07-28 10:40:00,68.0,68.01,67.85,67.91,29400.0,54.1726,54.1806,54.0531,54.1009,29400.0
2006-07-28 10:50:00,67.93,67.98,67.7,67.8,35500.0,54.1168,54.1567,53.9336,54.0133,35500.0
2006-07-28 11:00:00,67.81,68.14,67.81,68.0,38500.0,54.0212,54.2841,54.0212,54.1726,38500.0
2006-07-28 11:10:00,68.0,68.11,67.77,67.81,42900.0,54.1726,54.2602,53.9894,54.0212,42900.0
2006-07-28 11:20:00,67.78,68.0,67.78,67.93,18800.0,53.9973,54.1726,53.9973,54.1168,18800.0
2006-07-28 11:30:00,67.93,68.07,67.82,67.84,22900.0,54.1168,54.2284,54.0292,54.0451,22900.0
2006-07-28 11:40:00,67.83,68.1,67.82,67.99,20100.0,54.0372,54.2523,54.0292,54.1646,20100.0
2006-07-28 11:50:00,68.0,68.06,67.96,68.02,60900.0,54.1726,54.2204,54.1407,54.1885,60900.0
2006-07-28 12:00:00,68.06,68.25,67.97,68.22,20300.0,54.2204,54.3718,54.1487,54.3479,20300.0
2006-07-28 12:10:00,68.24,68.5,68.24,68.43,15300.0,54.3638,54.5709,54.3638,54.5151,15300.0
2006-07-28 12:20:00,68.41,68.61,68.3,68.57,43200.0,54.4992,54.6585,54.4116,54.6267,43200.0
2006-07-28 12:30:00,68.59,68.92,68.59,68.92,32200.0,54.6426,54.9055,54.6426,54.9055,32200.0
2006-07-28 12:40:00,68.92,69.01,68.74,68.8,25600.0,54.9055,54.9772,54.7621,54.8099,25600.0
2006-07-28 12:50:00,68.8,68.94,68.75,68.94,10400.0,54.8099,54.9214,54.7701,54.9214,10400.0
2006-07-28 13:00:00,68.95,69.18,68.95,69.12,30700.0,54.9294,55.1126,54.9294,55.0648,30700.0
2006-07-28 13:10:00,69.13,69.13,68.89,68.9,49200.0,55.0728,55.0728,54.8816,54.8896,49200.0
2006-07-28 13:20:00,68.89,69.08,68.88,69.0,30600.0,54.8816,55.033,54.8736,54.9692,30600.0
2006-07-28 13:30:00,68.99,69.08,68.9,68.95,12500.0,54.9613,55.033,54.8896,54.9294,12500.0
2006-07-28 13:40:00,68.92,68.96,68.67,68.77,34000.0,54.9055,54.9374,54.7063,54.786,34000.0
2006-07-28 13:50:00,68.76,68.89,68.74,68.78,19900.0,54.778,54.8816,54.7621,54.794,19900.0
2006-07-28 14:00:00,68.77,68.91,68.77,68.86,13000.0,54.786,54.8975,54.786,54.8577,13000.0
2006-07-28 14:10:00,68.91,68.91,68.56,68.6,30100.0,54.8975,54.8975,54.6187,54.6506,30100.0
2006-07-28 14:20:00,68.58,68.72,68.56,68.59,25000.0,54.6346,54.7462,54.6187,54.6426,25000.0
2006-07-28 14:30:00,68.6,68.64,68.37,68.49,29900.0,54.6506,54.6824,54.4673,54.5629,29900.0
2006-07-28 14:40:00,68.46,68.58,68.36,68.36,25200.0,54.539,54.6346,54.4594,54.4594,25200.0
2006-07-28 14:50:00,68.41,68.43,68.24,68.28,32000.0,54.4992,54.5151,54.3638,54.3957,32000.0
2006-07-28 15:00:00,68.31,68.47,68.29,68.4,20500.0,54.4196,54.547,54.4036,54.4912,20500.0
2006-07-28 15:10:00,68.41,68.74,68.38,68.68,23700.0,54.4992,54.7621,54.4753,54.7143,23700.0
2006-07-28 15:20:00,68.73,68.74,68.44,68.54,34600.0,54.7541,54.7621,54.5231,54.6028,34600.0
2006-07-28 15:30:00,68.56,68.72,68.56,68.65,23400.0,54.6187,54.7462,54.6187,54.6904,23400.0
2006-07-28 15:40:00,68.66,68.87,68.66,68.79,36500.0,54.6984,54.8657,54.6984,54.8019,36500.0
2006-07-28 15:50:00,68.8,68.86,68.52,68.72,34100.0,54.8099,54.8577,54.5868,54.7462,34100.0
2006-07-31 09:30:00,68.7,68.71,67.5,67.62,45500.0,54.7302,54.7382,53.7743,53.8699,45500.0
2006-07-31 09:40:00,67.62,67.79,67.21,67.27,28900.0,53.8699,54.0053,53.5432,53.591,28900.0
2006-07-31 09:50:00,67.27,67.35,67.03,67.22,27900.0,53.591,53.6548,53.3998,53.5512,27900.0
2006-07-31 10:00:00,67.2,67.75,67.01,67.18,40500.0,53.5353,53.9734,53.3839,53.5193,40500.0
2006-07-31 10:10:00,67.19,67.19,66.69,66.97,31100.0,53.5273,53.5273,53.129,53.352,31100.0
2006-07-31 10:20:00,66.97,67.5,66.86,67.37,24800.0,53.352,53.7743,53.2644,53.6707,24800.0
2006-07-31 10:30:00,67.28,67.73,66.83,67.33,42500.0,53.599,53.9575,53.2405,53.6388,42500.0
2006-07-31 10:40:00,67.34,67.86,67.11,67.77,22700.0,53.6468,54.0611,53.4636,53.9894,22700.0
2006-07-31 10:50:00,67.72,68.0,67.21,67.6,37100.0,53.9495,54.1726,53.5432,53.8539,37100.0
2006-07-31 11:00:00,67.61,67.89,67.45,67.76,29800.0,53.8619,54.085,53.7344,53.9814,29800.0
2006-07-31 11:10:00,67.67,67.75,67.41,67.75,27200.0,53.9097,53.9734,53.7026,53.9734,27200.0
2006-07-31 11:20:00,67.72,67.79,67.36,67.58,33700.0,53.9495,54.0053,53.6627,53.838,33700.0
2006-07-31 11:30:00,67.55,67.76,67.39,67.52,32800.0,53.8141,53.9814,53.6866,53.7902,32800.0
2006-07-31 11:40:00,67.55,67.62,67.24,67.38,30700.0,53.8141,53.8699,53.5671,53.6787,30700.0
2006-07-31 11:50:00,67.4,67.7,67.2,67.2,29600.0,53.6946,53.9336,53.5353,53.5353,29600.0
2006-07-31 12:00:00,67.22,67.5,67.12,67.45,34200.0,53.5512,53.7743,53.4715,53.7344,34200.0
2006-07-31 12:10:00,67.41,67.61,67.35,67.54,15700.0,53.7026,53.8619,53.6548,53.8061,15700.0
2006-07-31 12:20:00,67.52,68.25,67.5,67.99,33100.0,53.7902,54.3718,53.7743,54.1646,33100.0
2006-07-31 12:30:00,67.94,67.94,67.65,67.76,18700.0,54.1248,54.1248,53.8938,53.9814,18700.0
2006-07-31 12:40:00,67.73,67.73,67.5,67.56,21400.0,53.9575,53.9575,53.7743,53.8221,21400.0
2006-07-31 12:50:00,67.59,67.66,67.5,67.59,13200.0,53.846,53.9017,53.7743,53.846,13200.0
2006-07-31 13:00:00,67.57,67.73,67.5,67.61,23000.0,53.83,53.9575,53.7743,53.8619,23000.0
2006-07-31 13:10:00,67.57,67.67,67.5,67.67,24000.0,53.83,53.9097,53.7743,53.9097,24000.0
2006-07-31 13:20:00,67.67,67.73,67.54,67.7,10200.0,53.9097,53.9575,53.8061,53.9336,10200.0
2006-07-31 13:30:00,67.71,67.99,67.55,67.8,11100.0,53.9416,54.1646,53.8141,54.0133,11100.0
2006-07-31 13:40:00,67.71,67.78,67.6,67.69,19800.0,53.9416,53.9973,53.8539,53.9256,19800.0
2006-07-31 13:50:00,67.66,67.74,67.57,67.69,21600.0,53.9017,53.9655,53.83,53.9256,21600.0
2006-07-31 14:00:00,67.68,67.76,67.58,67.69,22900.0,53.9177,53.9814,53.838,53.9256,22900.0
2006-07-31 14:10:00,67.67,67.67,67.49,67.54,21500.0,53.9097,53.9097,53.7663,53.8061,21500.0
2006-07-31 14:20:00,67.54,67.77,67.49,67.69,22800.0,53.8061,53.9894,53.7663,53.9256,22800.0
2006-07-31 14:30:00,67.7,67.76,67.45,67.72,36100.0,53.9336,53.9814,53.7344,53.9495,36100.0
2006-07-31 14:40:00,67.68,67.68,67.25,67.26,41800.0,53.9177,53.9177,53.5751,53.5831,41800.0
2006-07-31 14:50:00,67.23,67.31,66.75,66.77,60000.0,53.5592,53.6229,53.1768,53.1927,60000.0
2006-07-31 15:00:00,66.77,67.0,66.77,66.85,29400.0,53.1927,53.3759,53.1927,53.2564,29400.0
2006-07-31 15:10:00,66.85,67.0,66.72,66.73,36800.0,53.2564,53.3759,53.1529,53.1608,36800.0
2006-07-31 15:20:00,66.75,67.0,66.59,66.7,53800.0,53.1768,53.3759,53.0493,53.1369,53800.0
2006-07-31 15:30:00,66.65,66.78,66.63,66.78,67400.0,53.0971,53.2007,53.0812,53.2007,67400.0
2006-07-31 15:40:00,66.78,66.8,66.71,66.78,50200.0,53.2007,53.2166,53.1449,53.2007,50200.0
2006-07-31 15:50:00,66.78,66.91,66.76,66.77,117200.0,53.2007,53.3042,53.1847,53.1927,117200.0
2006-08-01 09:30:00,66.0,66.55,65.85,66.29,123200.0,52.5793,53.0174,52.4598,52.8103,123200.0
2006-08-01 09:40:00,66.25,68.38,66.21,68.38,83400.0,52.7784,54.4753,52.7466,54.4753,83400.0
2006-08-01 09:50:00,68.16,70.96,68.16,70.06,165700.0,54.3001,56.5307,54.3001,55.8137,165700.0
2006-08-01 10:00:00,70.11,70.15,69.33,69.52,147400.0,55.8535,55.8854,55.2321,55.3835,147400.0
2006-08-01 10:10:00,69.42,69.52,68.02,68.34,78700.0,55.3038,55.3835,54.1885,54.4434,78700.0
2006-08-01 10:20:00,68.25,68.74,67.99,68.44,100400.0,54.3718,54.7621,54.1646,54.5231,100400.0
2006-08-01 10:30:00,68.4,68.86,68.02,68.86,70300.0,54.4912,54.8577,54.1885,54.8577,70300.0
2006-08-01 10:40:00,68.8,69.36,68.78,69.34,81600.0,54.8099,55.256,54.794,55.2401,81600.0
2006-08-01 10:50:00,69.34,69.45,69.0,69.0,46500.0,55.2401,55.3277,54.9692,54.9692,46500.0
2006-08-01 11:00:00,69.0,69.5,68.83,69.42,86100.0,54.9692,55.3676,54.8338,55.3038,86100.0
2006-08-01 11:10:00,69.41,69.41,68.85,69.06,25700.0,55.2959,55.2959,54.8497,55.017,25700.0
2006-08-01 11:20:00,69.06,69.44,68.96,69.18,31500.0,55.017,55.3198,54.9374,55.1126,31500.0
2006-08-01 11:30:00,69.23,69.53,68.89,69.4,28800.0,55.1525,55.3915,54.8816,55.2879,28800.0
2006-08-01 11:40:00,69.41,69.74,69.08,69.46,29500.0,55.2959,55.5588,55.033,55.3357,29500.0
2006-08-01 11:50:00,69.53,69.53,69.2,69.44,32600.0,55.3915,55.3915,55.1286,55.3198,32600.0
2006-08-01 12:00:00,69.28,69.63,69.27,69.48,21400.0,55.1923,55.4711,55.1843,55.3516,21400.0
2006-08-01 12:10:00,69.47,69.69,69.28,69.34,66800.0,55.3437,55.5189,55.1923,55.2401,66800.0
2006-08-01 12:20:00,69.38,69.53,69.14,69.53,28400.0,55.272,55.3915,55.0808,55.3915,28400.0
2006-08-01 12:30:00,69.6,69.84,69.5,69.76,20500.0,55.4472,55.6384,55.3676,55.5747,20500.0
2006-08-01 12:40:00,69.78,69.85,69.69,69.73,22400.0,55.5906,55.6464,55.5189,55.5508,22400.0
2006-08-01 12:50:00,69.73,70.2,69.7,70.14,64000.0,55.5508,55.9252,55.5269,55.8774,64000.0
2006-08-01 13:00:00,70.14,70.4,70.05,70.37,40500.0,55.8774,56.0846,55.8057,56.0607,40500.0
2006-08-01 13:10:00,70.38,70.49,70.11,70.18,16900.0,56.0686,56.1563,55.8535,55.9093,16900.0
2006-08-01 13:20:00,70.18,70.5,70.18,70.43,47900.0,55.9093,56.1642,55.9093,56.1085,47900.0
2006-08-01 13:30:00,70.44,70.47,70.25,70.31,47700.0,56.1164,56.1403,55.9651,56.0129,47700.0
2006-08-01 13:40:00,70.31,70.34,70.06,70.09,40900.0,56.0129,56.0368,55.8137,55.8376,40900.0
2006-08-01 13:50:00,70.05,70.39,70.05,70.37,35300.0,55.8057,56.0766,55.8057,56.0607,35300.0
2006-08-01 14:00:00,70.42,71.37,70.42,71.33,51700.0,56.1005,56.8573,56.1005,56.8255,51700.0
2006-08-01 14:10:00,71.35,71.7,71.27,71.27,113300.0,56.8414,57.1202,56.7777,56.7777,113300.0
2006-08-01 14:20:00,71.27,71.49,71.07,71.15,32300.0,56.7777,56.9529,56.6183,56.6821,32300.0
2006-08-01 14:30:00,71.08,71.19,70.87,71.04,29800.0,56.6263,56.7139,56.459,56.5944,29800.0
2006-08-01 14:40:00,70.99,71.09,70.63,70.91,51300.0,56.5546,56.6343,56.2678,56.4909,51300.0
2006-08-01 14:50:00,70.91,71.21,70.83,71.06,38900.0,56.4909,56.7299,56.4271,56.6104,38900.0
2006-08-01 15:00:00,71.06,71.13,70.92,71.05,44200.0,56.6104,56.6661,56.4988,56.6024,44200.0
2006-08-01 15:10:00,71.03,71.03,70.62,70.69,45800.0,56.5865,56.5865,56.2598,56.3156,45800.0
2006-08-01 15:20:00,70.62,70.9,70.6,70.87,24600.0,56.2598,56.4829,56.2439,56.459,24600.0
2006-08-01 15:30:00,70.79,70.8,70.58,70.58,46300.0,56.3953,56.4032,56.228,56.228,46300.0
2006-08-01 15:40:00,70.57,70.59,70.44,70.59,62200.0,56.22,56.2359,56.1164,56.2359,62200.0
2006-08-01 15:50:00,70.59,70.61,70.44,70.61,68900.0,56.2359,56.2519,56.1164,56.2519,68900.0
2006-08-02 09:30:00,71.3,71.75,71.28,71.55,38800.0,56.8016,57.16,56.7856,57.0007,38800.0
2006-08-02 09:40:00,71.53,71.9,71.04,71.2,73300.0,56.9848,57.2795,56.5944,56.7219,73300.0
2006-08-02 09:50:00,71.25,71.32,70.69,70.84,47200.0,56.7617,56.8175,56.3156,56.4351,47200.0
2006-08-02 10:00:00,70.8,70.97,70.48,70.6,27500.0,56.4032,56.5387,56.1483,56.2439,27500.0
2006-08-02 10:10:00,70.55,70.78,70.37,70.47,30400.0,56.2041,56.3873,56.0607,56.1403,30400.0
2006-08-02 10:20:00,70.49,70.81,70.4,70.78,14700.0,56.1563,56.4112,56.0846,56.3873,14700.0
2006-08-02 10:30:00,70.81,70.99,70.59,70.89,29900.0,56.4112,56.5546,56.2359,56.4749,29900.0
2006-08-02 10:40:00,70.9,70.94,70.4,70.52,38200.0,56.4829,56.5148,56.0846,56.1802,38200.0
2006-08-02 10:50:00,70.52,70.65,70.34,70.48,35300.0,56.1802,56.2837,56.0368,56.1483,35300.0
2006-08-02 11:00:00,70.48,70.88,70.34,70.6,41200.0,56.1483,56.467,56.0368,56.2439,41200.0
2006-08-02 11:10:00,70.59,71.23,70.59,71.05,31800.0,56.2359,56.7458,56.2359,56.6024,31800.0
2006-08-02 11:20:00,71.01,71.32,70.68,70.69,36000.0,56.5705,56.8175,56.3076,56.3156,36000.0
2006-08-02 11:30:00,70.7,71.13,70.7,70.92,19800.0,56.3236,56.6661,56.3236,56.4988,19800.0
2006-08-02 11:40:00,70.89,71.1,70.8,71.1,16400.0,56.4749,56.6422,56.4032,56.6422,16400.0
2006-08-02 11:50:00,71.1,71.33,70.81,71.29,23900.0,56.6422,56.8255,56.4112,56.7936,23900.0
2006-08-02 12:00:00,71.31,71.69,71.3,71.62,24200.0,56.8095,57.1122,56.8016,57.0565,24200.0
2006-08-02 12:10:00,71.53,71.55,71.23,71.4,13200.0,56.9848,57.0007,56.7458,56.8812,13200.0
2006-08-02 12:20:00,71.33,71.42,71.21,71.37,10100.0,56.8255,56.8971,56.7299,56.8573,10100.0
2006-08-02 12:30:00,71.33,71.33,71.08,71.23,16200.0,56.8255,56.8255,56.6263,56.7458,16200.0
2006-08-02 12:40:00,71.22,71.26,71.06,71.23,36100.0,56.7378,56.7697,56.6104,56.7458,36100.0
2006-08-02 12:50:00,71.23,71.36,71.2,71.3,31900.0,56.7458,56.8494,56.7219,56.8016,31900.0
2006-08-02 13:00:00,71.33,71.36,71.12,71.25,31700.0,56.8255,56.8494,56.6582,56.7617,31700.0
2006-08-02 13:10:00,71.25,71.28,71.16,71.21,42700.0,56.7617,56.7856,56.69,56.7299,42700.0
2006-08-02 13:20:00,71.19,71.39,71.18,71.35,22700.0,56.7139,56.8732,56.706,56.8414,22700.0
2006-08-02 13:30:00,71.37,71.48,71.3,71.31,10500.0,56.8573,56.9449,56.8016,56.8095,10500.0
2006-08-02 13:40:00,71.29,71.37,71.26,71.33,10100.0,56.7936,56.8573,56.7697,56.8255,10100.0
2006-08-02 13:50:00,71.33,71.43,71.3,71.33,10800.0,56.8255,56.9051,56.8016,56.8255,10800.0
2006-08-02 14:00:00,71.38,71.45,71.29,71.45,16500.0,56.8653,56.921,56.7936,56.921,16500.0
2006-08-02 14:10:00,71.44,71.45,71.28,71.33,21800.0,56.9131,56.921,56.7856,56.8255,21800.0
2006-08-02 14:20:00,71.35,71.38,71.18,71.19,24600.0,56.8414,56.8653,56.706,56.7139,24600.0
2006-08-02 14:30:00,71.19,71.45,71.19,71.27,36500.0,56.7139,56.921,56.7139,56.7777,36500.0
2006-08-02 14:40:00,71.27,71.4,71.23,71.25,22200.0,56.7777,56.8812,56.7458,56.7617,22200.0
2006-08-02 14:50:00,71.24,71.42,70.99,70.99,55100.0,56.7538,56.8971,56.5546,56.5546,55100.0
2006-08-02 15:00:00,70.99,71.1,70.64,70.97,37500.0,56.5546,56.6422,56.2758,56.5387,37500.0
2006-08-02 15:10:00,70.96,70.98,70.86,70.92,22300.0,56.5307,56.5466,56.451,56.4988,22300.0
2006-08-02 15:20:00,70.92,71.22,70.87,71.16,49100.0,56.4988,56.7378,56.459,56.69,49100.0
2006-08-02 15:30:00,71.16,71.44,71.16,71.29,31900.0,56.69,56.9131,56.69,56.7936,31900.0
2006-08-02 15:40:00,71.33,71.42,71.26,71.26,28000.0,56.8255,56.8971,56.7697,56.7697,28000.0
2006-08-02 15:50:00,71.26,71.41,71.22,71.4,68100.0,56.7697,56.8892,56.7378,56.8812,68100.0
2006-08-03 09:30:00,70.7,70.96,70.36,70.73,44800.0,56.3236,56.5307,56.0527,56.3475,44800.0
2006-08-03 09:40:00,70.73,71.24,70.63,71.23,50000.0,56.3475,56.7538,56.2678,56.7458,50000.0
2006-08-03 09:50:00,71.23,71.23,70.63,70.93,49600.0,56.7458,56.7458,56.2678,56.5068,49600.0
2006-08-03 10:00:00,70.92,71.1,70.65,70.8,34400.0,56.4988,56.6422,56.2837,56.4032,34400.0
2006-08-03 10:10:00,70.8,71.1,70.66,71.1,45900.0,56.4032,56.6422,56.2917,56.6422,45900.0
2006-08-03 10:20:00,71.11,71.59,71.11,71.5,38800.0,56.6502,57.0326,56.6502,56.9609,38800.0
2006-08-03 10:30:00,71.52,71.75,71.5,71.75,37300.0,56.9768,57.16,56.9609,57.16,37300.0
2006-08-03 10:40:00,71.74,72.08,71.71,71.94,39700.0,57.1521,57.4229,57.1282,57.3114,39700.0
2006-08-03 10:50:00,71.95,72.33,71.95,72.25,44700.0,57.3194,57.6221,57.3194,57.5584,44700.0
2006-08-03 11:00:00,72.25,72.39,72.23,72.25,31900.0,57.5584,57.6699,57.5424,57.5584,31900.0
2006-08-03 11:10:00,72.24,72.32,71.86,71.86,38900.0,57.5504,57.6141,57.2477,57.2477,38900.0
2006-08-03 11:20:00,71.84,71.96,71.84,71.93,15400.0,57.2317,57.3273,57.2317,57.3034,15400.0
2006-08-03 11:30:00,71.92,72.01,71.9,71.92,24300.0,57.2955,57.3672,57.2795,57.2955,24300.0
2006-08-03 11:40:00,71.92,72.17,71.92,72.06,17600.0,57.2955,57.4946,57.2955,57.407,17600.0
2006-08-03 11:50:00,72.02,72.1,71.98,72.02,19500.0,57.3751,57.4389,57.3433,57.3751,19500.0
2006-08-03 12:00:00,72.02,72.11,71.95,72.04,12700.0,57.3751,57.4468,57.3194,57.3911,12700.0
2006-08-03 12:10:00,72.05,72.05,71.99,72.0,18600.0,57.399,57.399,57.3512,57.3592,18600.0
2006-08-03 12:20:00,72.0,72.09,71.98,72.09,21000.0,57.3592,57.4309,57.3433,57.4309,21000.0
2006-08-03 12:30:00,72.09,72.57,72.09,72.46,60700.0,57.4309,57.8133,57.4309,57.7257,60700.0
2006-08-03 12:40:00,72.46,72.58,72.33,72.36,14400.0,57.7257,57.8213,57.6221,57.646,14400.0
2006-08-03 12:50:00,72.36,72.37,72.18,72.27,19300.0,57.646,57.654,57.5026,57.5743,19300.0
2006-08-03 13:00:00,72.26,72.67,72.25,72.6,19900.0,57.5663,57.893,57.5584,57.8372,19900.0
2006-08-03 13:10:00,72.6,72.86,72.58,72.71,28600.0,57.8372,58.0443,57.8213,57.9248,28600.0
2006-08-03 13:20:00,72.72,72.94,72.64,72.87,21400.0,57.9328,58.1081,57.8691,58.0523,21400.0
2006-08-03 13:30:00,72.87,72.87,72.55,72.64,30800.0,58.0523,58.0523,57.7974,57.8691,30800.0
2006-08-03 13:40:00,72.69,72.7,72.45,72.53,32800.0,57.9089,57.9169,57.7177,57.7814,32800.0
2006-08-03 13:50:00,72.55,72.81,72.53,72.8,26000.0,57.7974,58.0045,57.7814,57.9965,26000.0
2006-08-03 14:00:00,72.77,72.86,72.58,72.75,20800.0,57.9726,58.0443,57.8213,57.9567,20800.0
2006-08-03 14:10:00,72.76,72.8,72.62,72.7,34800.0,57.9647,57.9965,57.8531,57.9169,34800.0
2006-08-03 14:20:00,72.72,72.89,72.6,72.77,47800.0,57.9328,58.0682,57.8372,57.9726,47800.0
2006-08-03 14:30:00,72.77,73.14,72.77,73.14,41700.0,57.9726,58.2674,57.9726,58.2674,41700.0
2006-08-03 14:40:00,73.14,73.17,72.85,72.86,14200.0,58.2674,58.2913,58.0364,58.0443,14200.0
2006-08-03 14:50:00,72.83,73.12,72.78,73.05,22800.0,58.0204,58.2515,57.9806,58.1957,22800.0
2006-08-03 15:00:00,73.04,73.19,72.96,72.96,25100.0,58.1877,58.3072,58.124,58.124,25100.0
2006-08-03 15:10:00,72.97,73.01,72.82,72.86,28400.0,58.132,58.1638,58.0125,58.0443,28400.0
2006-08-03 15:20:00,72.86,73.01,72.83,72.84,21700.0,58.0443,58.1638,58.0204,58.0284,21700.0
2006-08-03 15:30:00,72.79,72.84,72.51,72.55,20000.0,57.9886,58.0284,57.7655,57.7974,20000.0
2006-08-03 15:40:00,72.56,72.76,72.56,72.69,24000.0,57.8053,57.9647,57.8053,57.9089,24000.0
2006-08-03 15:50:00,72.71,72.71,72.42,72.58,34100.0,57.9248,57.9248,57.6938,57.8213,34100.0
2006-08-04 09:30:00,74.0,74.55,73.6,74.54,58900.0,58.9525,59.3907,58.6339,59.3827,58900.0
2006-08-04 09:40:00,74.5,74.84,74.42,74.58,59700.0,59.3508,59.6217,59.2871,59.4146,59700.0
2006-08-04 09:50:00,74.67,74.77,74.1,74.18,58700.0,59.4863,59.5659,59.0322,59.0959,58700.0
2006-08-04 10:00:00,74.18,74.5,73.98,73.98,38100.0,59.0959,59.3508,58.9366,58.9366,38100.0
2006-08-04 10:10:00,73.97,74.12,73.81,73.98,35500.0,58.9286,59.0481,58.8012,58.9366,35500.0
2006-08-04 10:20:00,73.99,74.12,73.83,74.12,34000.0,58.9446,59.0481,58.8171,59.0481,34000.0
2006-08-04 10:30:00,74.11,74.44,74.11,74.34,37300.0,59.0402,59.303,59.0402,59.2234,37300.0
2006-08-04 10:40:00,74.35,74.54,74.26,74.46,26800.0,59.2314,59.3827,59.1597,59.319,26800.0
2006-08-04 10:50:00,74.45,74.58,74.23,74.29,27700.0,59.311,59.4146,59.1358,59.1836,27700.0
2006-08-04 11:00:00,74.29,74.33,74.03,74.06,35300.0,59.1836,59.2154,58.9764,59.0003,35300.0
2006-08-04 11:10:00,74.03,74.2,73.95,74.11,61100.0,58.9764,59.1119,58.9127,59.0402,61100.0
2006-08-04 11:20:00,74.09,74.27,74.05,74.2,21000.0,59.0242,59.1676,58.9924,59.1119,21000.0
2006-08-04 11:30:00,74.15,74.25,73.96,74.01,48600.0,59.072,59.1517,58.9207,58.9605,48600.0
2006-08-04 11:40:00,74.01,74.09,73.67,73.69,79400.0,58.9605,59.0242,58.6896,58.7056,79400.0
2006-08-04 11:50:00,73.69,73.87,73.53,73.68,41900.0,58.7056,58.849,58.5781,58.6976,41900.0
2006-08-04 12:00:00,73.55,73.68,73.43,73.43,51300.0,58.594,58.6976,58.4984,58.4984,51300.0
2006-08-04 12:10:00,73.44,73.55,73.21,73.29,37900.0,58.5064,58.594,58.3232,58.3869,37900.0
2006-08-04 12:20:00,73.29,73.32,73.0,73.29,40800.0,58.3869,58.4108,58.1559,58.3869,40800.0
2006-08-04 12:30:00,73.3,73.3,72.83,72.83,48000.0,58.3949,58.3949,58.0204,58.0204,48000.0
2006-08-04 12:40:00,72.84,73.11,72.84,72.98,54200.0,58.0284,58.2435,58.0284,58.1399,54200.0
2006-08-04 12:50:00,72.99,73.0,72.8,72.87,32500.0,58.1479,58.1559,57.9965,58.0523,32500.0
2006-08-04 13:00:00,72.87,73.28,72.83,73.28,40300.0,58.0523,58.3789,58.0204,58.3789,40300.0
2006-08-04 13:10:00,73.34,73.48,73.11,73.28,44300.0,58.4267,58.5383,58.2435,58.3789,44300.0
2006-08-04 13:20:00,73.27,73.27,72.86,72.97,29300.0,58.371,58.371,58.0443,58.132,29300.0
2006-08-04 13:30:00,72.97,73.06,72.83,72.83,45800.0,58.132,58.2037,58.0204,58.0204,45800.0
2006-08-04 13:40:00,72.83,73.19,72.8,72.94,40300.0,58.0204,58.3072,57.9965,58.1081,40300.0
2006-08-04 13:50:00,72.96,73.17,72.9,73.03,36300.0,58.124,58.2913,58.0762,58.1798,36300.0
2006-08-04 14:00:00,73.0,73.34,73.0,73.3,27500.0,58.1559,58.4267,58.1559,58.3949,27500.0
2006-08-04 14:10:00,73.31,73.4,73.21,73.25,18200.0,58.4028,58.4745,58.3232,58.355,18200.0
2006-08-04 14:20:00,73.26,73.37,73.14,73.21,22400.0,58.363,58.4506,58.2674,58.3232,22400.0
2006-08-04 14:30:00,73.18,73.38,73.1,73.32,32700.0,58.2993,58.4586,58.2355,58.4108,32700.0
2006-08-04 14:40:00,73.33,73.48,73.25,73.25,39400.0,58.4188,58.5383,58.355,58.355,39400.0
2006-08-04 14:50:00,73.25,73.34,73.15,73.28,32400.0,58.355,58.4267,58.2754,58.3789,32400.0
2006-08-04 15:00:00,73.28,73.41,73.13,73.33,34900.0,58.3789,58.4825,58.2594,58.4188,34900.0
2006-08-04 15:10:00,73.33,73.51,73.22,73.44,13700.0,58.4188,58.5622,58.3311,58.5064,13700.0
2006-08-04 15:20:00,73.45,73.69,73.34,73.61,31600.0,58.5144,58.7056,58.4267,58.6418,31600.0
2006-08-04 15:30:00,73.65,73.77,73.58,73.58,24800.0,58.6737,58.7693,58.6179,58.6179,24800.0
2006-08-04 15:40:00,73.57,73.88,73.56,73.88,31600.0,58.61,58.8569,58.602,58.8569,31600.0
2006-08-04 15:50:00,74.0,74.01,73.75,74.01,63300.0,58.9525,58.9605,58.7534,58.9605,63300.0
2006-08-07 09:30:00,74.05,74.31,73.75,74.15,39400.0,58.9924,59.1995,58.7534,59.072,39400.0
2006-08-07 09:40:00,74.15,74.56,74.07,74.39,50200.0,59.072,59.3986,59.0083,59.2632,50200.0
2006-08-07 09:50:00,74.35,74.72,74.31,74.58,29900.0,59.2314,59.5261,59.1995,59.4146,29900.0
2006-08-07 10:00:00,74.57,74.57,74.32,74.54,37200.0,59.4066,59.4066,59.2075,59.3827,37200.0
2006-08-07 10:10:00,74.54,74.81,74.54,74.59,43400.0,59.3827,59.5978,59.3827,59.4225,43400.0
2006-08-07 10:20:00,74.59,74.8,74.59,74.74,37000.0,59.4225,59.5898,59.4225,59.542,37000.0
2006-08-07 10:30:00,74.72,74.72,74.34,74.44,24900.0,59.5261,59.5261,59.2234,59.303,24900.0
2006-08-07 10:40:00,74.4,74.6,74.34,74.54,23600.0,59.2712,59.4305,59.2234,59.3827,23600.0
2006-08-07 10:50:00,74.54,74.66,74.33,74.37,20500.0,59.3827,59.4783,59.2154,59.2473,20500.0
2006-08-07 11:00:00,74.38,74.38,73.98,74.01,31700.0,59.2553,59.2553,58.9366,58.9605,31700.0
2006-08-07 11:10:00,73.98,74.24,73.95,74.16,33100.0,58.9366,59.1437,58.9127,59.08,33100.0
2006-08-07 11:20:00,74.1,74.16,74.03,74.04,15500.0,59.0322,59.08,58.9764,58.9844,15500.0
2006-08-07 11:30:00,74.05,74.46,74.04,74.46,15100.0,58.9924,59.319,58.9844,59.319,15100.0
2006-08-07 11:40:00,74.47,74.67,74.44,74.67,9800.0,59.3269,59.4863,59.303,59.4863,9800.0
2006-08-07 11:50:00,74.68,74.75,74.64,74.67,21100.0,59.4942,59.55,59.4624,59.4863,21100.0
2006-08-07 12:00:00,74.67,74.99,74.67,74.89,29100.0,59.4863,59.7412,59.4863,59.6615,29100.0
2006-08-07 12:10:00,74.89,74.9,74.7,74.71,9200.0,59.6615,59.6695,59.5102,59.5181,9200.0
2006-08-07 12:20:00,74.71,74.71,74.61,74.66,21700.0,59.5181,59.5181,59.4385,59.4783,21700.0
2006-08-07 12:30:00,74.66,74.72,74.65,74.69,23100.0,59.4783,59.5261,59.4703,59.5022,23100.0
2006-08-07 12:40:00,74.7,74.78,74.68,74.7,52900.0,59.5102,59.5739,59.4942,59.5102,52900.0
2006-08-07 12:50:00,74.68,74.75,74.62,74.72,50100.0,59.4942,59.55,59.4464,59.5261,50100.0
2006-08-07 13:00:00,74.69,74.74,74.62,74.72,33000.0,59.5022,59.542,59.4464,59.5261,33000.0
2006-08-07 13:10:00,74.72,75.2,74.72,75.1,53200.0,59.5261,59.9085,59.5261,59.8288,53200.0
2006-08-07 13:20:00,75.1,75.39,75.07,75.37,44800.0,59.8288,60.0599,59.8049,60.0439,44800.0
2006-08-07 13:30:00,75.34,75.53,75.28,75.39,39500.0,60.02,60.1714,59.9722,60.0599,39500.0
2006-08-07 13:40:00,75.38,75.48,75.29,75.47,23200.0,60.0519,60.1316,59.9802,60.1236,23200.0
2006-08-07 13:50:00,75.47,75.47,75.31,75.38,13600.0,60.1236,60.1236,59.9961,60.0519,13600.0
2006-08-07 14:00:00,75.34,75.51,75.26,75.42,58700.0,60.02,60.1555,59.9563,60.0838,58700.0
2006-08-07 14:10:00,75.41,75.5,75.26,75.5,22900.0,60.0758,60.1475,59.9563,60.1475,22900.0
2006-08-07 14:20:00,75.5,75.52,75.14,75.14,22300.0,60.1475,60.1634,59.8607,59.8607,22300.0
2006-08-07 14:30:00,75.14,75.25,74.99,74.99,23600.0,59.8607,59.9483,59.7412,59.7412,23600.0
2006-08-07 14:40:00,74.99,75.04,74.79,74.97,18000.0,59.7412,59.781,59.5819,59.7253,18000.0
2006-08-07 14:50:00,74.97,75.2,74.97,75.19,18100.0,59.7253,59.9085,59.7253,59.9005,18100.0
2006-08-07 15:00:00,75.2,75.21,74.93,75.15,35600.0,59.9085,59.9165,59.6934,59.8687,35600.0
2006-08-07 15:10:00,75.12,75.28,75.12,75.28,26100.0,59.8448,59.9722,59.8448,59.9722,26100.0
2006-08-07 15:20:00,75.26,75.52,75.26,75.38,44700.0,59.9563,60.1634,59.9563,60.0519,44700.0
2006-08-07 15:30:00,75.39,75.61,75.39,75.51,42900.0,60.0599,60.2351,60.0599,60.1555,42900.0
2006-08-07 15:40:00,75.5,75.54,75.41,75.51,38000.0,60.1475,60.1794,60.0758,60.1555,38000.0
2006-08-07 15:50:00,75.51,75.51,75.34,75.51,52700.0,60.1555,60.1555,60.02,60.1555,52700.0
2006-08-08 09:30:00,75.51,75.77,75.1,75.41,40900.0,60.1555,60.3626,59.8288,60.0758,40900.0
2006-08-08 09:40:00,75.4,75.4,74.95,74.95,55800.0,60.0678,60.0678,59.7093,59.7093,55800.0
2006-08-08 09:50:00,74.94,75.08,74.75,74.84,53500.0,59.7014,59.8129,59.55,59.6217,53500.0
2006-08-08 10:00:00,74.84,74.97,74.62,74.71,41300.0,59.6217,59.7253,59.4464,59.5181,41300.0
2006-08-08 10:10:00,74.71,74.92,74.66,74.92,93300.0,59.5181,59.6854,59.4783,59.6854,93300.0
2006-08-08 10:20:00,74.92,74.99,74.78,74.96,40900.0,59.6854,59.7412,59.5739,59.7173,40900.0
2006-08-08 10:30:00,74.97,74.97,74.64,74.64,22900.0,59.7253,59.7253,59.4624,59.4624,22900.0
2006-08-08 10:40:00,74.65,74.84,74.61,74.65,40300.0,59.4703,59.6217,59.4385,59.4703,40300.0
2006-08-08 10:50:00,74.66,74.69,74.4,74.41,33200.0,59.4783,59.5022,59.2712,59.2792,33200.0
2006-08-08 11:00:00,74.39,74.39,74.15,74.2,30000.0,59.2632,59.2632,59.072,59.1119,30000.0
2006-08-08 11:10:00,74.19,74.25,74.03,74.2,24700.0,59.1039,59.1517,58.9764,59.1119,24700.0
2006-08-08 11:20:00,74.17,74.27,74.07,74.2,48100.0,59.088,59.1676,59.0083,59.1119,48100.0
2006-08-08 11:30:00,74.2,74.26,74.12,74.24,20800.0,59.1119,59.1597,59.0481,59.1437,20800.0
2006-08-08 11:40:00,74.24,74.38,74.23,74.23,51700.0,59.1437,59.2553,59.1358,59.1358,51700.0
2006-08-08 11:50:00,74.23,74.25,74.16,74.16,12500.0,59.1358,59.1517,59.08,59.08,12500.0
2006-08-08 12:00:00,74.17,74.29,74.01,74.01,17900.0,59.088,59.1836,58.9605,58.9605,17900.0
2006-08-08 12:10:00,74.01,74.38,73.98,74.36,26900.0,58.9605,59.2553,58.9366,59.2393,26900.0
2006-08-08 12:20:00,74.36,74.44,74.27,74.27,10900.0,59.2393,59.303,59.1676,59.1676,10900.0
2006-08-08 12:30:00,74.26,74.37,74.17,74.25,30900.0,59.1597,59.2473,59.088,59.1517,30900.0
2006-08-08 12:40:00,74.27,74.48,74.26,74.43,25400.0,59.1676,59.3349,59.1597,59.2951,25400.0
2006-08-08 12:50:00,74.47,74.49,74.38,74.45,15400.0,59.3269,59.3429,59.2553,59.311,15400.0
2006-08-08 13:00:00,74.46,74.47,74.3,74.3,14200.0,59.319,59.3269,59.1915,59.1915,14200.0
2006-08-08 13:10:00,74.31,74.37,74.27,74.35,14200.0,59.1995,59.2473,59.1676,59.2314,14200.0
2006-08-08 13:20:00,74.36,74.46,74.27,74.27,12800.0,59.2393,59.319,59.1676,59.1676,12800.0
2006-08-08 13:30:00,74.29,74.31,74.26,74.26,12200.0,59.1836,59.1995,59.1597,59.1597,12200.0
2006-08-08 13:40:00,74.27,74.27,74.13,74.13,14700.0,59.1676,59.1676,59.0561,59.0561,14700.0
2006-08-08 13:50:00,74.11,74.16,74.02,74.09,26700.0,59.0402,59.08,58.9685,59.0242,26700.0
2006-08-08 14:00:00,74.08,74.1,74.01,74.03,27300.0,59.0163,59.0322,58.9605,58.9764,27300.0
2006-08-08 14:10:00,74.02,74.58,73.93,74.26,70600.0,58.9685,59.4146,58.8968,59.1597,70600.0
2006-08-08 14:20:00,74.27,74.49,73.35,73.87,64600.0,59.1676,59.3429,58.4347,58.849,64600.0
2006-08-08 14:30:00,73.86,73.87,73.48,73.52,54500.0,58.841,58.849,58.5383,58.5701,54500.0
2006-08-08 14:40:00,73.52,73.97,73.4,73.62,40900.0,58.5701,58.9286,58.4745,58.6498,40900.0
2006-08-08 14:50:00,73.62,73.77,73.32,73.42,41700.0,58.6498,58.7693,58.4108,58.4905,41700.0
2006-08-08 15:00:00,73.41,73.46,73.34,73.4,46800.0,58.4825,58.5223,58.4267,58.4745,46800.0
2006-08-08 15:10:00,73.41,73.49,73.28,73.29,42000.0,58.4825,58.5462,58.3789,58.3869,42000.0
2006-08-08 15:20:00,73.3,73.35,73.25,73.34,49500.0,58.3949,58.4347,58.355,58.4267,49500.0
2006-08-08 15:30:00,73.33,73.4,73.2,73.3,49100.0,58.4188,58.4745,58.3152,58.3949,49100.0
2006-08-08 15:40:00,73.29,73.41,73.28,73.39,41800.0,58.3869,58.4825,58.3789,58.4666,41800.0
2006-08-08 15:50:00,73.4,73.47,73.33,73.4,28900.0,58.4745,58.5303,58.4188,58.4745,28900.0
2006-08-09 09:30:00,73.7,73.7,72.62,72.65,53700.0,58.7135,58.7135,57.8531,57.877,53700.0
2006-08-09 09:40:00,72.65,73.06,72.26,72.73,88700.0,57.877,58.2037,57.5663,57.9408,88700.0
2006-08-09 09:50:00,72.76,72.76,72.44,72.49,38600.0,57.9647,57.9647,57.7097,57.7496,38600.0
2006-08-09 10:00:00,72.4,72.47,72.09,72.1,40700.0,57.6779,57.7336,57.4309,57.4389,40700.0
2006-08-09 10:10:00,72.09,72.22,71.82,71.99,55100.0,57.4309,57.5345,57.2158,57.3512,55100.0
2006-08-09 10:20:00,72.0,72.03,71.84,71.99,97200.0,57.3592,57.3831,57.2317,57.3512,97200.0
2006-08-09 10:30:00,72.0,72.05,71.87,71.98,130300.0,57.3592,57.399,57.2556,57.3433,130300.0
2006-08-09 10:40:00,71.98,72.04,71.92,71.98,54400.0,57.3433,57.3911,57.2955,57.3433,54400.0
2006-08-09 10:50:00,71.98,72.15,71.94,72.09,53000.0,57.3433,57.4787,57.3114,57.4309,53000.0
2006-08-09 11:00:00,72.09,72.12,71.93,71.98,56100.0,57.4309,57.4548,57.3034,57.3433,56100.0
2006-08-09 11:10:00,71.99,72.17,71.91,72.06,69300.0,57.3512,57.4946,57.2875,57.407,69300.0
2006-08-09 11:20:00,72.04,72.4,72.0,72.39,28100.0,57.3911,57.6779,57.3592,57.6699,28100.0
2006-08-09 11:30:00,72.37,72.56,72.32,72.55,21600.0,57.654,57.8053,57.6141,57.7974,21600.0
2006-08-09 11:40:00,72.55,72.9,72.45,72.89,36100.0,57.7974,58.0762,57.7177,58.0682,36100.0
2006-08-09 11:50:00,72.9,72.94,72.64,72.7,80200.0,58.0762,58.1081,57.8691,57.9169,80200.0
2006-08-09 12:00:00,72.67,72.74,72.54,72.74,18700.0,57.893,57.9487,57.7894,57.9487,18700.0
2006-08-09 12:10:00,72.74,72.74,72.5,72.5,21700.0,57.9487,57.9487,57.7575,57.7575,21700.0
2006-08-09 12:20:00,72.51,72.52,72.42,72.46,15000.0,57.7655,57.7735,57.6938,57.7257,15000.0
2006-08-09 12:30:00,72.48,72.55,72.45,72.55,11400.0,57.7416,57.7974,57.7177,57.7974,11400.0
2006-08-09 12:40:00,72.55,72.56,72.35,72.36,17100.0,57.7974,57.8053,57.638,57.646,17100.0
2006-08-09 12:50:00,72.36,72.41,72.2,72.41,16000.0,57.646,57.6858,57.5185,57.6858,16000.0
2006-08-09 13:00:00,72.41,72.47,72.28,72.35,30500.0,57.6858,57.7336,57.5823,57.638,30500.0
2006-08-09 13:10:00,72.33,72.33,72.05,72.08,23800.0,57.6221,57.6221,57.399,57.4229,23800.0
2006-08-09 13:20:00,72.07,72.16,71.9,72.0,38400.0,57.415,57.4867,57.2795,57.3592,38400.0
2006-08-09 13:30:00,71.94,71.97,71.75,71.81,13500.0,57.3114,57.3353,57.16,57.2078,13500.0
2006-08-09 13:40:00,71.81,71.92,71.69,71.77,25500.0,57.2078,57.2955,57.1122,57.176,25500.0
2006-08-09 13:50:00,71.8,71.92,71.6,71.6,23800.0,57.1999,57.2955,57.0405,57.0405,23800.0
2006-08-09 14:00:00,71.59,71.83,71.55,71.83,31200.0,57.0326,57.2238,57.0007,57.2238,31200.0
2006-08-09 14:10:00,71.83,71.94,71.54,71.58,40700.0,57.2238,57.3114,56.9927,57.0246,40700.0
2006-08-09 14:20:00,71.57,71.83,71.52,71.73,30600.0,57.0166,57.2238,56.9768,57.1441,30600.0
2006-08-09 14:30:00,71.73,71.77,71.42,71.76,34500.0,57.1441,57.176,56.8971,57.168,34500.0
2006-08-09 14:40:00,71.72,71.82,71.33,71.38,23700.0,57.1361,57.2158,56.8255,56.8653,23700.0
2006-08-09 14:50:00,71.39,71.49,71.05,71.08,36800.0,56.8732,56.9529,56.6024,56.6263,36800.0
2006-08-09 15:00:00,71.08,71.33,70.97,71.16,45800.0,56.6263,56.8255,56.5387,56.69,45800.0
2006-08-09 15:10:00,71.18,71.26,70.99,71.21,37500.0,56.706,56.7697,56.5546,56.7299,37500.0
2006-08-09 15:20:00,71.21,71.28,71.13,71.27,42200.0,56.7299,56.7856,56.6661,56.7777,42200.0
2006-08-09 15:30:00,71.28,71.3,71.11,71.17,54000.0,56.7856,56.8016,56.6502,56.698,54000.0
2006-08-09 15:40:00,71.18,71.31,71.0,71.08,52300.0,56.706,56.8095,56.5626,56.6263,52300.0
2006-08-09 15:50:00,71.08,71.12,70.86,71.02,49800.0,56.6263,56.6582,56.451,56.5785,49800.0
2006-08-10 09:30:00,70.8,70.81,70.54,70.68,24800.0,56.4032,56.4112,56.1961,56.3076,24800.0
2006-08-10 09:40:00,70.68,71.26,70.66,71.22,45300.0,56.3076,56.7697,56.2917,56.7378,45300.0
2006-08-10 09:50:00,71.15,71.77,70.96,71.65,69700.0,56.6821,57.176,56.5307,57.0804,69700.0
2006-08-10 10:00:00,71.65,71.65,71.26,71.26,66100.0,57.0804,57.0804,56.7697,56.7697,66100.0
2006-08-10 10:10:00,71.27,71.82,71.27,71.74,37100.0,56.7777,57.2158,56.7777,57.1521,37100.0
2006-08-10 10:20:00,71.71,72.04,71.49,72.0,33500.0,57.1282,57.3911,56.9529,57.3592,33500.0
2006-08-10 10:30:00,72.0,72.01,71.83,71.88,35300.0,57.3592,57.3672,57.2238,57.2636,35300.0
2006-08-10 10:40:00,71.88,71.99,71.74,71.83,13000.0,57.2636,57.3512,57.1521,57.2238,13000.0
2006-08-10 10:50:00,71.77,71.82,71.5,71.82,12500.0,57.176,57.2158,56.9609,57.2158,12500.0
2006-08-10 11:00:00,71.75,72.05,71.72,71.95,18900.0,57.16,57.399,57.1361,57.3194,18900.0
2006-08-10 11:10:00,72.03,72.21,71.93,72.11,20700.0,57.3831,57.5265,57.3034,57.4468,20700.0
2006-08-10 11:20:00,72.11,72.12,71.89,72.03,18500.0,57.4468,57.4548,57.2716,57.3831,18500.0
2006-08-10 11:30:00,72.03,72.05,71.8,71.81,12400.0,57.3831,57.399,57.1999,57.2078,12400.0
2006-08-10 11:40:00,71.8,71.88,71.69,71.88,10700.0,57.1999,57.2636,57.1122,57.2636,10700.0
2006-08-10 11:50:00,71.89,72.09,71.89,72.09,14200.0,57.2716,57.4309,57.2716,57.4309,14200.0
2006-08-10 12:00:00,72.09,72.09,71.81,71.82,11800.0,57.4309,57.4309,57.2078,57.2158,11800.0
2006-08-10 12:10:00,71.91,72.05,71.91,72.0,13700.0,57.2875,57.399,57.2875,57.3592,13700.0
2006-08-10 12:20:00,72.01,72.13,72.01,72.13,6200.0,57.3672,57.4628,57.3672,57.4628,6200.0
2006-08-10 12:30:00,72.13,72.13,72.01,72.07,6400.0,57.4628,57.4628,57.3672,57.415,6400.0
2006-08-10 12:40:00,72.07,72.07,71.93,72.07,6100.0,57.415,57.415,57.3034,57.415,6100.0
2006-08-10 12:50:00,72.09,72.13,72.03,72.1,6800.0,57.4309,57.4628,57.3831,57.4389,6800.0
2006-08-10 13:00:00,72.09,72.09,71.88,71.97,11000.0,57.4309,57.4309,57.2636,57.3353,11000.0
2006-08-10 13:10:00,71.97,72.08,71.89,72.01,37700.0,57.3353,57.4229,57.2716,57.3672,37700.0
2006-08-10 13:20:00,71.98,72.05,71.95,72.03,5900.0,57.3433,57.399,57.3194,57.3831,5900.0
2006-08-10 13:30:00,72.03,72.21,71.99,72.14,8500.0,57.3831,57.5265,57.3512,57.4707,8500.0
2006-08-10 13:40:00,72.14,72.25,72.1,72.12,13000.0,57.4707,57.5584,57.4389,57.4548,13000.0
2006-08-10 13:50:00,72.1,72.13,72.09,72.11,4400.0,57.4389,57.4628,57.4309,57.4468,4400.0
2006-08-10 14:00:00,72.1,72.28,72.09,72.26,23700.0,57.4389,57.5823,57.4309,57.5663,23700.0
2006-08-10 14:10:00,72.26,72.32,72.2,72.21,11500.0,57.5663,57.6141,57.5185,57.5265,11500.0
2006-08-10 14:20:00,72.21,72.3,72.09,72.23,9900.0,57.5265,57.5982,57.4309,57.5424,9900.0
2006-08-10 14:30:00,72.17,72.18,72.0,72.03,14600.0,57.4946,57.5026,57.3592,57.3831,14600.0
2006-08-10 14:40:00,72.04,72.14,71.98,72.01,18100.0,57.3911,57.4707,57.3433,57.3672,18100.0
2006-08-10 14:50:00,71.94,72.02,71.89,71.9,8600.0,57.3114,57.3751,57.2716,57.2795,8600.0
2006-08-10 15:00:00,71.83,71.87,71.6,71.64,21200.0,57.2238,57.2556,57.0405,57.0724,21200.0
2006-08-10 15:10:00,71.64,71.76,71.64,71.7,29400.0,57.0724,57.168,57.0724,57.1202,29400.0
2006-08-10 15:20:00,71.69,71.75,71.47,71.51,40300.0,57.1122,57.16,56.937,56.9688,40300.0
2006-08-10 15:30:00,71.51,71.63,71.48,71.59,48700.0,56.9688,57.0644,56.9449,57.0326,48700.0
2006-08-10 15:40:00,71.59,71.78,71.57,71.66,37600.0,57.0326,57.1839,57.0166,57.0883,37600.0
2006-08-10 15:50:00,71.68,71.7,71.58,71.64,34300.0,57.1043,57.1202,57.0246,57.0724,34300.0
2006-08-11 09:30:00,71.5,71.55,71.25,71.47,20000.0,56.9609,57.0007,56.7617,56.937,20000.0
2006-08-11 09:40:00,71.47,71.54,71.22,71.53,17800.0,56.937,56.9927,56.7378,56.9848,17800.0
2006-08-11 09:50:00,71.52,71.52,71.16,71.4,14700.0,56.9768,56.9768,56.69,56.8812,14700.0
2006-08-11 10:00:00,71.4,71.51,71.12,71.14,17800.0,56.8812,56.9688,56.6582,56.6741,17800.0
2006-08-11 10:10:00,71.24,71.5,71.23,71.44,11500.0,56.7538,56.9609,56.7458,56.9131,11500.0
2006-08-11 10:20:00,71.44,71.57,71.44,71.46,23200.0,56.9131,57.0166,56.9131,56.929,23200.0
2006-08-11 10:30:00,71.45,71.8,71.35,71.75,17600.0,56.921,57.1999,56.8414,57.16,17600.0
2006-08-11 10:40:00,71.76,71.76,71.55,71.7,10700.0,57.168,57.168,57.0007,57.1202,10700.0
2006-08-11 10:50:00,71.7,71.94,71.7,71.87,8100.0,57.1202,57.3114,57.1202,57.2556,8100.0
2006-08-11 11:00:00,71.87,71.9,71.69,71.87,11400.0,57.2556,57.2795,57.1122,57.2556,11400.0
2006-08-11 11:10:00,71.86,72.11,71.84,71.85,11900.0,57.2477,57.4468,57.2317,57.2397,11900.0
2006-08-11 11:20:00,71.85,72.01,71.75,71.94,9500.0,57.2397,57.3672,57.16,57.3114,9500.0
2006-08-11 11:30:00,71.91,71.99,71.87,71.96,8000.0,57.2875,57.3512,57.2556,57.3273,8000.0
2006-08-11 11:40:00,71.91,71.97,71.79,71.79,5100.0,57.2875,57.3353,57.1919,57.1919,5100.0
2006-08-11 11:50:00,71.8,71.82,71.6,71.75,12900.0,57.1999,57.2158,57.0405,57.16,12900.0
2006-08-11 12:00:00,71.75,71.75,71.58,71.59,10900.0,57.16,57.16,57.0246,57.0326,10900.0
2006-08-11 12:10:00,71.53,71.73,71.52,71.73,5300.0,56.9848,57.1441,56.9768,57.1441,5300.0
2006-08-11 12:20:00,71.76,71.76,71.74,71.75,1800.0,57.168,57.168,57.1521,57.16,1800.0
2006-08-11 12:30:00,71.75,71.75,71.56,71.6,15400.0,57.16,57.16,57.0087,57.0405,15400.0
2006-08-11 12:40:00,71.6,71.7,71.6,71.67,3800.0,57.0405,57.1202,57.0405,57.0963,3800.0
2006-08-11 12:50:00,71.68,71.68,71.51,71.55,6900.0,57.1043,57.1043,56.9688,57.0007,6900.0
2006-08-11 13:00:00,71.51,71.69,71.5,71.62,8000.0,56.9688,57.1122,56.9609,57.0565,8000.0
2006-08-11 13:10:00,71.62,71.66,71.5,71.53,5900.0,57.0565,57.0883,56.9609,56.9848,5900.0
2006-08-11 13:20:00,71.5,71.52,71.45,71.49,5000.0,56.9609,56.9768,56.921,56.9529,5000.0
2006-08-11 13:30:00,71.49,71.52,71.45,71.49,7800.0,56.9529,56.9768,56.921,56.9529,7800.0
2006-08-11 13:40:00,71.52,71.62,71.49,71.59,9100.0,56.9768,57.0565,56.9529,57.0326,9100.0
2006-08-11 13:50:00,71.61,71.93,71.61,71.79,13800.0,57.0485,57.3034,57.0485,57.1919,13800.0
2006-08-11 14:00:00,71.8,71.94,71.71,71.72,6800.0,57.1999,57.3114,57.1282,57.1361,6800.0
2006-08-11 14:10:00,71.75,71.75,71.52,71.57,7900.0,57.16,57.16,56.9768,57.0166,7900.0
2006-08-11 14:20:00,71.57,71.65,71.43,71.51,11900.0,57.0166,57.0804,56.9051,56.9688,11900.0
2006-08-11 14:30:00,71.51,71.6,71.35,71.57,15700.0,56.9688,57.0405,56.8414,57.0166,15700.0
2006-08-11 14:40:00,71.57,71.63,71.52,71.55,6300.0,57.0166,57.0644,56.9768,57.0007,6300.0
2006-08-11 14:50:00,71.56,71.77,71.56,71.77,5400.0,57.0087,57.176,57.0087,57.176,5400.0
2006-08-11 15:00:00,71.72,71.75,71.53,71.71,11900.0,57.1361,57.16,56.9848,57.1282,11900.0
2006-08-11 15:10:00,71.71,71.71,71.46,71.65,10200.0,57.1282,57.1282,56.929,57.0804,10200.0
2006-08-11 15:20:00,71.65,71.77,71.6,71.74,8500.0,57.0804,57.176,57.0405,57.1521,8500.0
2006-08-11 15:30:00,71.73,71.8,71.71,71.76,29000.0,57.1441,57.1999,57.1282,57.168,29000.0
2006-08-11 15:40:00,71.76,71.76,71.59,71.59,21800.0,57.168,57.168,57.0326,57.0326,21800.0
2006-08-11 15:50:00,71.6,71.62,71.53,71.54,44700.0,57.0405,57.0565,56.9848,56.9927,44700.0
2006-08-14 09:30:00,72.12,72.54,71.75,72.07,24600.0,57.4548,57.7894,57.16,57.415,24600.0
2006-08-14 09:40:00,72.07,72.42,71.91,72.15,30000.0,57.415,57.6938,57.2875,57.4787,30000.0
2006-08-14 09:50:00,72.15,72.27,72.11,72.2,13800.0,57.4787,57.5743,57.4468,57.5185,13800.0
2006-08-14 10:00:00,72.2,72.52,72.18,72.52,16300.0,57.5185,57.7735,57.5026,57.7735,16300.0
2006-08-14 10:10:00,72.52,72.52,72.2,72.21,15100.0,57.7735,57.7735,57.5185,57.5265,15100.0
2006-08-14 10:20:00,72.2,72.49,72.2,72.43,17400.0,57.5185,57.7496,57.5185,57.7018,17400.0
2006-08-14 10:30:00,72.38,72.45,72.2,72.2,13000.0,57.6619,57.7177,57.5185,57.5185,13000.0
2006-08-14 10:40:00,72.2,72.25,72.15,72.25,14200.0,57.5185,57.5584,57.4787,57.5584,14200.0
2006-08-14 10:50:00,72.25,72.27,72.1,72.2,6400.0,57.5584,57.5743,57.4389,57.5185,6400.0
2006-08-14 11:00:00,72.23,72.54,72.23,72.52,12400.0,57.5424,57.7894,57.5424,57.7735,12400.0
2006-08-14 11:10:00,72.52,72.71,72.43,72.52,18700.0,57.7735,57.9248,57.7018,57.7735,18700.0
2006-08-14 11:20:00,72.47,72.51,72.31,72.43,19300.0,57.7336,57.7655,57.6062,57.7018,19300.0
2006-08-14 11:30:00,72.4,72.49,72.35,72.4,12800.0,57.6779,57.7496,57.638,57.6779,12800.0
2006-08-14 11:40:00,72.39,72.73,72.39,72.65,16300.0,57.6699,57.9408,57.6699,57.877,16300.0
2006-08-14 11:50:00,72.62,72.71,72.45,72.58,47100.0,57.8531,57.9248,57.7177,57.8213,47100.0
2006-08-14 12:00:00,72.57,72.62,72.42,72.47,22300.0,57.8133,57.8531,57.6938,57.7336,22300.0
2006-08-14 12:10:00,72.48,72.67,72.48,72.55,4000.0,57.7416,57.893,57.7416,57.7974,4000.0
2006-08-14 12:20:00,72.6,72.64,72.54,72.54,5300.0,57.8372,57.8691,57.7894,57.7894,5300.0
2006-08-14 12:30:00,72.51,72.57,72.4,72.51,8100.0,57.7655,57.8133,57.6779,57.7655,8100.0
2006-08-14 12:40:00,72.5,72.62,72.46,72.62,8600.0,57.7575,57.8531,57.7257,57.8531,8600.0
2006-08-14 12:50:00,72.62,72.66,72.51,72.51,4700.0,57.8531,57.885,57.7655,57.7655,4700.0
2006-08-14 13:00:00,72.52,72.62,72.48,72.59,8900.0,57.7735,57.8531,57.7416,57.8292,8900.0
2006-08-14 13:10:00,72.6,72.61,72.51,72.51,5300.0,57.8372,57.8452,57.7655,57.7655,5300.0
2006-08-14 13:20:00,72.51,72.51,72.3,72.36,21600.0,57.7655,57.7655,57.5982,57.646,21600.0
2006-08-14 13:30:00,72.39,72.53,72.39,72.44,24100.0,57.6699,57.7814,57.6699,57.7097,24100.0
2006-08-14 13:40:00,72.43,72.48,72.39,72.46,5300.0,57.7018,57.7416,57.6699,57.7257,5300.0
2006-08-14 13:50:00,72.47,72.47,72.38,72.42,20300.0,57.7336,57.7336,57.6619,57.6938,20300.0
2006-08-14 14:00:00,72.42,72.45,72.19,72.21,19500.0,57.6938,57.7177,57.5106,57.5265,19500.0
2006-08-14 14:10:00,72.14,72.26,72.04,72.25,13100.0,57.4707,57.5663,57.3911,57.5584,13100.0
2006-08-14 14:20:00,72.23,72.23,71.94,72.07,11200.0,57.5424,57.5424,57.3114,57.415,11200.0
2006-08-14 14:30:00,72.07,72.15,71.85,72.15,12800.0,57.415,57.4787,57.2397,57.4787,12800.0
2006-08-14 14:40:00,72.15,72.15,72.04,72.04,6900.0,57.4787,57.4787,57.3911,57.3911,6900.0
2006-08-14 14:50:00,72.04,72.04,71.67,71.72,12600.0,57.3911,57.3911,57.0963,57.1361,12600.0
2006-08-14 15:00:00,71.76,71.76,71.55,71.59,13300.0,57.168,57.168,57.0007,57.0326,13300.0
2006-08-14 15:10:00,71.61,71.62,71.51,71.6,18600.0,57.0485,57.0565,56.9688,57.0405,18600.0
2006-08-14 15:20:00,71.58,71.81,71.54,71.66,12800.0,57.0246,57.2078,56.9927,57.0883,12800.0
2006-08-14 15:30:00,71.67,71.78,71.56,71.75,17000.0,57.0963,57.1839,57.0087,57.16,17000.0
2006-08-14 15:40:00,71.74,71.89,71.74,71.81,17700.0,57.1521,57.2716,57.1521,57.2078,17700.0
2006-08-14 15:50:00,71.82,71.85,71.73,71.83,23600.0,57.2158,57.2397,57.1441,57.2238,23600.0
2006-08-15 09:30:00,73.02,73.68,73.01,73.61,46000.0,58.1718,58.6976,58.1638,58.6418,46000.0
2006-08-15 09:40:00,73.61,73.9,73.43,73.44,32800.0,58.6418,58.8729,58.4984,58.5064,32800.0
2006-08-15 09:50:00,73.42,73.42,72.81,73.0,31300.0,58.4905,58.4905,58.0045,58.1559,31300.0
2006-08-15 10:00:00,73.0,73.16,72.85,73.08,32800.0,58.1559,58.2833,58.0364,58.2196,32800.0
2006-08-15 10:10:00,73.13,73.2,72.98,73.08,19600.0,58.2594,58.3152,58.1399,58.2196,19600.0
2006-08-15 10:20:00,73.08,73.08,72.9,72.98,10700.0,58.2196,58.2196,58.0762,58.1399,10700.0
2006-08-15 10:30:00,72.98,73.24,72.98,73.16,14300.0,58.1399,58.3471,58.1399,58.2833,14300.0
2006-08-15 10:40:00,73.18,73.4,73.17,73.17,20700.0,58.2993,58.4745,58.2913,58.2913,20700.0
2006-08-15 10:50:00,73.18,73.3,73.01,73.29,8700.0,58.2993,58.3949,58.1638,58.3869,8700.0
2006-08-15 11:00:00,73.3,73.35,73.22,73.29,11200.0,58.3949,58.4347,58.3311,58.3869,11200.0
2006-08-15 11:10:00,73.29,73.39,73.2,73.29,22000.0,58.3869,58.4666,58.3152,58.3869,22000.0
2006-08-15 11:20:00,73.24,73.5,73.24,73.44,3900.0,58.3471,58.5542,58.3471,58.5064,3900.0
2006-08-15 11:30:00,73.41,73.41,73.19,73.33,8300.0,58.4825,58.4825,58.3072,58.4188,8300.0
2006-08-15 11:40:00,73.32,73.45,73.29,73.4,13900.0,58.4108,58.5144,58.3869,58.4745,13900.0
2006-08-15 11:50:00,73.43,73.48,73.32,73.4,13800.0,58.4984,58.5383,58.4108,58.4745,13800.0
2006-08-15 12:00:00,73.4,73.4,73.19,73.23,10400.0,58.4745,58.4745,58.3072,58.3391,10400.0
2006-08-15 12:10:00,73.23,73.45,73.17,73.17,9600.0,58.3391,58.5144,58.2913,58.2913,9600.0
2006-08-15 12:20:00,73.2,73.36,73.2,73.36,2200.0,58.3152,58.4427,58.3152,58.4427,2200.0
2006-08-15 12:30:00,73.35,73.36,73.26,73.27,5000.0,58.4347,58.4427,58.363,58.371,5000.0
2006-08-15 12:40:00,73.27,73.39,73.21,73.23,15000.0,58.371,58.4666,58.3232,58.3391,15000.0
2006-08-15 12:50:00,73.24,73.35,73.18,73.22,10900.0,58.3471,58.4347,58.2993,58.3311,10900.0
2006-08-15 13:00:00,73.22,73.22,72.81,72.94,19700.0,58.3311,58.3311,58.0045,58.1081,19700.0
2006-08-15 13:10:00,72.94,73.18,72.81,73.0,27200.0,58.1081,58.2993,58.0045,58.1559,27200.0
2006-08-15 13:20:00,73.0,73.26,73.0,73.02,24700.0,58.1559,58.363,58.1559,58.1718,24700.0
2006-08-15 13:30:00,73.02,73.18,72.84,72.96,16200.0,58.1718,58.2993,58.0284,58.124,16200.0
2006-08-15 13:40:00,72.97,73.1,72.96,72.98,6700.0,58.132,58.2355,58.124,58.1399,6700.0
2006-08-15 13:50:00,72.99,73.14,72.99,73.14,7100.0,58.1479,58.2674,58.1479,58.2674,7100.0
2006-08-15 14:00:00,73.14,73.29,72.99,73.29,17800.0,58.2674,58.3869,58.1479,58.3869,17800.0
2006-08-15 14:10:00,73.32,73.48,73.27,73.48,12500.0,58.4108,58.5383,58.371,58.5383,12500.0
2006-08-15 14:20:00,73.44,73.56,73.35,73.36,9700.0,58.5064,58.602,58.4347,58.4427,9700.0
2006-08-15 14:30:00,73.37,73.52,73.37,73.51,17000.0,58.4506,58.5701,58.4506,58.5622,17000.0
2006-08-15 14:40:00,73.52,73.69,73.49,73.6,18300.0,58.5701,58.7056,58.5462,58.6339,18300.0
2006-08-15 14:50:00,73.6,73.74,73.5,73.72,17600.0,58.6339,58.7454,58.5542,58.7295,17600.0
2006-08-15 15:00:00,73.72,73.72,73.55,73.67,18900.0,58.7295,58.7295,58.594,58.6896,18900.0
2006-08-15 15:10:00,73.67,73.67,73.48,73.54,19800.0,58.6896,58.6896,58.5383,58.5861,19800.0
2006-08-15 15:20:00,73.53,73.64,73.53,73.61,37300.0,58.5781,58.6657,58.5781,58.6418,37300.0
2006-08-15 15:30:00,73.61,73.61,73.42,73.51,22700.0,58.6418,58.6418,58.4905,58.5622,22700.0
2006-08-15 15:40:00,73.51,73.75,73.51,73.71,31400.0,58.5622,58.7534,58.5622,58.7215,31400.0
2006-08-15 15:50:00,73.75,73.76,73.65,73.65,40900.0,58.7534,58.7613,58.6737,58.6737,40900.0
2006-08-16 09:30:00,73.75,74.61,73.7,74.4,31900.0,58.7534,59.4385,58.7135,59.2712,31900.0
2006-08-16 09:40:00,74.35,74.51,74.15,74.2,32000.0,59.2314,59.3588,59.072,59.1119,32000.0
2006-08-16 09:50:00,74.25,74.5,74.1,74.3,35500.0,59.1517,59.3508,59.0322,59.1915,35500.0
2006-08-16 10:00:00,74.27,74.47,74.09,74.09,29800.0,59.1676,59.3269,59.0242,59.0242,29800.0
2006-08-16 10:10:00,74.1,74.27,73.86,73.94,30200.0,59.0322,59.1676,58.841,58.9047,30200.0
2006-08-16 10:20:00,73.93,73.94,73.51,73.61,30100.0,58.8968,58.9047,58.5622,58.6418,30100.0
2006-08-16 10:30:00,73.61,73.93,73.57,73.77,17300.0,58.6418,58.8968,58.61,58.7693,17300.0
2006-08-16 10:40:00,73.78,74.14,73.77,74.12,10600.0,58.7773,59.0641,58.7693,59.0481,10600.0
2006-08-16 10:50:00,74.08,74.46,74.08,74.46,13300.0,59.0163,59.319,59.0163,59.319,13300.0
2006-08-16 11:00:00,74.46,74.46,74.14,74.28,12900.0,59.319,59.319,59.0641,59.1756,12900.0
2006-08-16 11:10:00,74.28,74.65,74.14,74.62,16700.0,59.1756,59.4703,59.0641,59.4464,16700.0
2006-08-16 11:20:00,74.61,74.65,74.35,74.51,10400.0,59.4385,59.4703,59.2314,59.3588,10400.0
2006-08-16 11:30:00,74.56,74.58,74.47,74.47,6600.0,59.3986,59.4146,59.3269,59.3269,6600.0
2006-08-16 11:40:00,74.44,74.66,74.44,74.6,7200.0,59.303,59.4783,59.303,59.4305,7200.0
2006-08-16 11:50:00,74.59,74.68,74.5,74.61,8000.0,59.4225,59.4942,59.3508,59.4385,8000.0
2006-08-16 12:00:00,74.63,74.67,74.5,74.57,8500.0,59.4544,59.4863,59.3508,59.4066,8500.0
2006-08-16 12:10:00,74.52,74.72,74.52,74.72,9300.0,59.3668,59.5261,59.3668,59.5261,9300.0
2006-08-16 12:20:00,74.71,74.95,74.6,74.63,12200.0,59.5181,59.7093,59.4305,59.4544,12200.0
2006-08-16 12:30:00,74.62,74.78,74.59,74.72,13800.0,59.4464,59.5739,59.4225,59.5261,13800.0
2006-08-16 12:40:00,74.76,74.96,74.76,74.88,9100.0,59.558,59.7173,59.558,59.6536,9100.0
2006-08-16 12:50:00,74.89,74.99,74.84,74.99,12300.0,59.6615,59.7412,59.6217,59.7412,12300.0
2006-08-16 13:00:00,74.98,74.98,74.83,74.97,15400.0,59.7332,59.7332,59.6137,59.7253,15400.0
2006-08-16 13:10:00,75.0,75.06,74.93,75.0,37500.0,59.7492,59.797,59.6934,59.7492,37500.0
2006-08-16 13:20:00,75.0,75.03,74.82,74.93,18800.0,59.7492,59.7731,59.6058,59.6934,18800.0
2006-08-16 13:30:00,74.93,74.93,74.72,74.78,30400.0,59.6934,59.6934,59.5261,59.5739,30400.0
2006-08-16 13:40:00,74.7,74.98,74.68,74.98,11100.0,59.5102,59.7332,59.4942,59.7332,11100.0
2006-08-16 13:50:00,74.98,74.98,74.89,74.91,5700.0,59.7332,59.7332,59.6615,59.6775,5700.0
2006-08-16 14:00:00,74.94,74.96,74.76,74.78,5400.0,59.7014,59.7173,59.558,59.5739,5400.0
2006-08-16 14:10:00,74.79,75.19,74.79,75.05,8500.0,59.5819,59.9005,59.5819,59.789,8500.0
2006-08-16 14:20:00,75.03,75.03,74.94,74.99,14900.0,59.7731,59.7731,59.7014,59.7412,14900.0
2006-08-16 14:30:00,74.99,75.24,74.97,75.21,15300.0,59.7412,59.9404,59.7253,59.9165,15300.0
2006-08-16 14:40:00,75.21,75.3,75.15,75.16,10300.0,59.9165,59.9882,59.8687,59.8766,10300.0
2006-08-16 14:50:00,75.17,75.49,75.17,75.39,19700.0,59.8846,60.1395,59.8846,60.0599,19700.0
2006-08-16 15:00:00,75.37,75.65,75.28,75.6,23100.0,60.0439,60.267,59.9722,60.2272,23100.0
2006-08-16 15:10:00,75.61,75.66,75.53,75.66,14600.0,60.2351,60.275,60.1714,60.275,14600.0
2006-08-16 15:20:00,75.65,75.66,75.42,75.53,16700.0,60.267,60.275,60.0838,60.1714,16700.0
2006-08-16 15:30:00,75.54,75.7,75.52,75.59,22200.0,60.1794,60.3068,60.1634,60.2192,22200.0
2006-08-16 15:40:00,75.6,75.68,75.55,75.55,28500.0,60.2272,60.2909,60.1873,60.1873,28500.0
2006-08-16 15:50:00,75.61,75.61,75.35,75.37,39900.0,60.2351,60.2351,60.028,60.0439,39900.0
2006-08-17 09:30:00,75.29,75.41,75.1,75.19,11700.0,59.9802,60.0758,59.8288,59.9005,11700.0
2006-08-17 09:40:00,75.2,75.78,75.17,75.63,37300.0,59.9085,60.3706,59.8846,60.2511,37300.0
2006-08-17 09:50:00,75.64,76.22,75.6,76.19,21600.0,60.259,60.7211,60.2272,60.6972,21600.0
2006-08-17 10:00:00,76.19,76.34,76.0,76.19,21400.0,60.6972,60.8167,60.5458,60.6972,21400.0
2006-08-17 10:10:00,76.12,76.24,76.1,76.15,18800.0,60.6414,60.737,60.6255,60.6653,18800.0
2006-08-17 10:20:00,76.15,76.75,76.14,76.54,31700.0,60.6653,61.1433,60.6574,60.976,31700.0
2006-08-17 10:30:00,76.48,76.51,76.09,76.09,16000.0,60.9282,60.9521,60.6175,60.6175,16000.0
2006-08-17 10:40:00,76.06,76.1,75.72,75.72,14500.0,60.5936,60.6255,60.3228,60.3228,14500.0
2006-08-17 10:50:00,75.68,75.96,75.59,75.9,22900.0,60.2909,60.514,60.2192,60.4662,22900.0
2006-08-17 11:00:00,75.91,76.16,75.82,76.15,14500.0,60.4741,60.6733,60.4024,60.6653,14500.0
2006-08-17 11:10:00,76.17,76.44,76.17,76.3,12200.0,60.6813,60.8964,60.6813,60.7848,12200.0
2006-08-17 11:20:00,76.3,76.35,76.08,76.08,11000.0,60.7848,60.8247,60.6096,60.6096,11000.0
2006-08-17 11:30:00,76.07,76.12,75.88,75.9,9000.0,60.6016,60.6414,60.4502,60.4662,9000.0
2006-08-17 11:40:00,75.93,76.06,75.84,76.01,10500.0,60.4901,60.5936,60.4184,60.5538,10500.0
2006-08-17 11:50:00,76.06,76.06,75.78,75.92,6600.0,60.5936,60.5936,60.3706,60.4821,6600.0
2006-08-17 12:00:00,75.9,75.91,75.67,75.8,7000.0,60.4662,60.4741,60.2829,60.3865,7000.0
2006-08-17 12:10:00,75.8,76.13,75.8,76.13,8400.0,60.3865,60.6494,60.3865,60.6494,8400.0
2006-08-17 12:20:00,76.13,76.27,76.13,76.25,13500.0,60.6494,60.7609,60.6494,60.745,13500.0
2006-08-17 12:30:00,76.25,76.25,75.96,75.99,4700.0,60.745,60.745,60.514,60.5379,4700.0
2006-08-17 12:40:00,75.96,76.04,75.94,76.01,9400.0,60.514,60.5777,60.498,60.5538,9400.0
2006-08-17 12:50:00,76.02,76.05,75.88,75.88,4800.0,60.5618,60.5857,60.4502,60.4502,4800.0
2006-08-17 13:00:00,75.88,75.88,75.73,75.79,6600.0,60.4502,60.4502,60.3307,60.3785,6600.0
2006-08-17 13:10:00,75.8,75.81,75.73,75.76,8000.0,60.3865,60.3945,60.3307,60.3546,8000.0
2006-08-17 13:20:00,75.76,75.83,75.76,75.76,4700.0,60.3546,60.4104,60.3546,60.3546,4700.0
2006-08-17 13:30:00,75.76,75.77,75.73,75.77,8100.0,60.3546,60.3626,60.3307,60.3626,8100.0
2006-08-17 13:40:00,75.77,75.77,75.63,75.66,8000.0,60.3626,60.3626,60.2511,60.275,8000.0
2006-08-17 13:50:00,75.66,75.66,75.4,75.42,12700.0,60.275,60.275,60.0678,60.0838,12700.0
2006-08-17 14:00:00,75.39,75.42,75.31,75.4,7800.0,60.0599,60.0838,59.9961,60.0678,7800.0
2006-08-17 14:10:00,75.39,75.41,75.26,75.3,7600.0,60.0599,60.0758,59.9563,59.9882,7600.0
2006-08-17 14:20:00,75.25,75.35,75.24,75.26,4800.0,59.9483,60.028,59.9404,59.9563,4800.0
2006-08-17 14:30:00,75.26,75.26,74.96,75.11,12600.0,59.9563,59.9563,59.7173,59.8368,12600.0
2006-08-17 14:40:00,75.11,75.12,75.07,75.08,6600.0,59.8368,59.8448,59.8049,59.8129,6600.0
2006-08-17 14:50:00,75.09,75.19,74.95,74.96,8900.0,59.8209,59.9005,59.7093,59.7173,8900.0
2006-08-17 15:00:00,74.99,75.44,74.98,75.4,10300.0,59.7412,60.0997,59.7332,60.0678,10300.0
2006-08-17 15:10:00,75.39,75.47,75.32,75.32,10300.0,60.0599,60.1236,60.0041,60.0041,10300.0
2006-08-17 15:20:00,75.33,75.39,75.26,75.28,9900.0,60.0121,60.0599,59.9563,59.9722,9900.0
2006-08-17 15:30:00,75.27,75.4,75.25,75.27,10400.0,59.9643,60.0678,59.9483,59.9643,10400.0
2006-08-17 15:40:00,75.27,75.31,75.25,75.26,9400.0,59.9643,59.9961,59.9483,59.9563,9400.0
2006-08-17 15:50:00,75.26,75.31,75.17,75.31,26900.0,59.9563,59.9961,59.8846,59.9961,26900.0
2006-08-18 09:30:00,75.33,75.51,75.02,75.5,34000.0,60.0121,60.1555,59.7651,60.1475,34000.0
2006-08-18 09:40:00,75.57,75.74,75.2,75.2,11100.0,60.2033,60.3387,59.9085,59.9085,11100.0
2006-08-18 09:50:00,75.13,75.32,74.66,74.66,30400.0,59.8527,60.0041,59.4783,59.4783,30400.0
2006-08-18 10:00:00,74.69,75.27,74.69,75.11,25600.0,59.5022,59.9643,59.5022,59.8368,25600.0
2006-08-18 10:10:00,75.12,75.22,74.95,74.95,12600.0,59.8448,59.9244,59.7093,59.7093,12600.0
2006-08-18 10:20:00,74.95,75.07,74.95,74.99,5700.0,59.7093,59.8049,59.7093,59.7412,5700.0
2006-08-18 10:30:00,75.0,75.1,74.81,75.07,23300.0,59.7492,59.8288,59.5978,59.8049,23300.0
2006-08-18 10:40:00,75.07,75.37,75.07,75.26,14500.0,59.8049,60.0439,59.8049,59.9563,14500.0
2006-08-18 10:50:00,75.26,75.28,75.19,75.24,9600.0,59.9563,59.9722,59.9005,59.9404,9600.0
2006-08-18 11:00:00,75.25,75.62,75.2,75.54,9800.0,59.9483,60.2431,59.9085,60.1794,9800.0
2006-08-18 11:10:00,75.52,75.7,75.46,75.53,12000.0,60.1634,60.3068,60.1156,60.1714,12000.0
2006-08-18 11:20:00,75.54,75.54,75.43,75.45,10300.0,60.1794,60.1794,60.0917,60.1077,10300.0
2006-08-18 11:30:00,75.45,75.56,75.32,75.56,23900.0,60.1077,60.1953,60.0041,60.1953,23900.0
2006-08-18 11:40:00,75.51,75.58,75.51,75.56,3200.0,60.1555,60.2112,60.1555,60.1953,3200.0
2006-08-18 11:50:00,75.6,75.62,75.57,75.58,3000.0,60.2272,60.2431,60.2033,60.2112,3000.0
2006-08-18 12:00:00,75.61,75.62,75.52,75.52,2900.0,60.2351,60.2431,60.1634,60.1634,2900.0
2006-08-18 12:10:00,75.5,75.59,75.45,75.58,4600.0,60.1475,60.2192,60.1077,60.2112,4600.0
2006-08-18 12:20:00,75.59,75.73,75.54,75.71,6300.0,60.2192,60.3307,60.1794,60.3148,6300.0
2006-08-18 12:30:00,75.69,75.69,75.6,75.61,1100.0,60.2989,60.2989,60.2272,60.2351,1100.0
2006-08-18 12:40:00,75.61,75.65,75.57,75.57,7300.0,60.2351,60.267,60.2033,60.2033,7300.0
2006-08-18 12:50:00,75.6,75.64,75.57,75.6,2600.0,60.2272,60.259,60.2033,60.2272,2600.0
2006-08-18 13:00:00,75.6,75.63,75.49,75.61,16100.0,60.2272,60.2511,60.1395,60.2351,16100.0
2006-08-18 13:10:00,75.56,75.75,75.56,75.75,2800.0,60.1953,60.3467,60.1953,60.3467,2800.0
2006-08-18 13:20:00,75.82,75.92,75.78,75.81,9600.0,60.4024,60.4821,60.3706,60.3945,9600.0
2006-08-18 13:30:00,75.81,75.93,75.77,75.93,4100.0,60.3945,60.4901,60.3626,60.4901,4100.0
2006-08-18 13:40:00,75.98,76.04,75.81,75.81,12500.0,60.5299,60.5777,60.3945,60.3945,12500.0
2006-08-18 13:50:00,75.79,75.79,75.56,75.6,30900.0,60.3785,60.3785,60.1953,60.2272,30900.0
2006-08-18 14:00:00,75.58,75.6,75.41,75.41,9200.0,60.2112,60.2272,60.0758,60.0758,9200.0
2006-08-18 14:10:00,75.4,75.71,75.4,75.71,6900.0,60.0678,60.3148,60.0678,60.3148,6900.0
2006-08-18 14:20:00,75.7,75.73,75.61,75.73,5300.0,60.3068,60.3307,60.2351,60.3307,5300.0
2006-08-18 14:30:00,75.69,76.03,75.69,75.97,10400.0,60.2989,60.5697,60.2989,60.5219,10400.0
2006-08-18 14:40:00,75.97,76.05,75.9,75.9,14000.0,60.5219,60.5857,60.4662,60.4662,14000.0
2006-08-18 14:50:00,75.87,75.9,75.81,75.83,7600.0,60.4423,60.4662,60.3945,60.4104,7600.0
2006-08-18 15:00:00,75.84,75.88,75.73,75.85,9000.0,60.4184,60.4502,60.3307,60.4263,9000.0
2006-08-18 15:10:00,75.85,76.07,75.85,76.06,7400.0,60.4263,60.6016,60.4263,60.5936,7400.0
2006-08-18 15:20:00,76.06,76.12,76.04,76.11,9300.0,60.5936,60.6414,60.5777,60.6335,9300.0
2006-08-18 15:30:00,76.12,76.2,76.1,76.2,26900.0,60.6414,60.7052,60.6255,60.7052,26900.0
2006-08-18 15:40:00,76.21,76.61,76.2,76.49,52900.0,60.7131,61.0318,60.7052,60.9362,52900.0
2006-08-18 15:50:00,76.48,76.55,76.38,76.39,44200.0,60.9282,60.984,60.8486,60.8565,44200.0
2006-08-21 09:30:00,75.85,75.86,75.26,75.28,26200.0,60.4263,60.4343,59.9563,59.9722,26200.0
2006-08-21 09:40:00,75.28,75.52,75.15,75.21,35700.0,59.9722,60.1634,59.8687,59.9165,35700.0
2006-08-21 09:50:00,75.24,75.92,75.24,75.79,34700.0,59.9404,60.4821,59.9404,60.3785,34700.0
2006-08-21 10:00:00,75.79,76.12,75.69,75.97,25000.0,60.3785,60.6414,60.2989,60.5219,25000.0
2006-08-21 10:10:00,75.97,76.16,75.91,76.15,15700.0,60.5219,60.6733,60.4741,60.6653,15700.0
2006-08-21 10:20:00,76.15,76.25,76.02,76.04,31700.0,60.6653,60.745,60.5618,60.5777,31700.0
2006-08-21 10:30:00,76.04,76.16,75.99,76.12,22900.0,60.5777,60.6733,60.5379,60.6414,22900.0
2006-08-21 10:40:00,76.13,76.28,76.13,76.22,9600.0,60.6494,60.7689,60.6494,60.7211,9600.0
2006-08-21 10:50:00,76.18,76.28,76.18,76.19,8100.0,60.6892,60.7689,60.6892,60.6972,8100.0
2006-08-21 11:00:00,76.18,76.26,76.1,76.1,20300.0,60.6892,60.753,60.6255,60.6255,20300.0
2006-08-21 11:10:00,76.13,76.25,76.11,76.17,25000.0,60.6494,60.745,60.6335,60.6813,25000.0
2006-08-21 11:20:00,76.17,76.28,76.17,76.24,10400.0,60.6813,60.7689,60.6813,60.737,10400.0
2006-08-21 11:30:00,76.24,76.34,76.21,76.28,8400.0,60.737,60.8167,60.7131,60.7689,8400.0
2006-08-21 11:40:00,76.28,76.28,76.0,76.01,8400.0,60.7689,60.7689,60.5458,60.5538,8400.0
2006-08-21 11:50:00,76.01,76.05,75.75,75.75,8700.0,60.5538,60.5857,60.3467,60.3467,8700.0
2006-08-21 12:00:00,75.74,75.74,75.48,75.53,19200.0,60.3387,60.3387,60.1316,60.1714,19200.0
2006-08-21 12:10:00,75.53,75.53,75.41,75.41,10700.0,60.1714,60.1714,60.0758,60.0758,10700.0
2006-08-21 12:20:00,75.41,75.52,75.38,75.49,12000.0,60.0758,60.1634,60.0519,60.1395,12000.0
2006-08-21 12:30:00,75.47,75.56,75.44,75.5,18700.0,60.1236,60.1953,60.0997,60.1475,18700.0
2006-08-21 12:40:00,75.51,75.58,75.47,75.58,11700.0,60.1555,60.2112,60.1236,60.2112,11700.0
2006-08-21 12:50:00,75.59,75.75,75.5,75.5,8400.0,60.2192,60.3467,60.1475,60.1475,8400.0
2006-08-21 13:00:00,75.5,75.83,75.48,75.83,14900.0,60.1475,60.4104,60.1316,60.4104,14900.0
2006-08-21 13:10:00,75.84,75.85,75.63,75.64,26900.0,60.4184,60.4263,60.2511,60.259,26900.0
2006-08-21 13:20:00,75.62,75.62,75.31,75.32,5900.0,60.2431,60.2431,59.9961,60.0041,5900.0
2006-08-21 13:30:00,75.29,75.44,75.29,75.44,6500.0,59.9802,60.0997,59.9802,60.0997,6500.0
2006-08-21 13:40:00,75.43,75.55,75.43,75.46,7700.0,60.0917,60.1873,60.0917,60.1156,7700.0
2006-08-21 13:50:00,75.47,75.55,75.45,75.55,5400.0,60.1236,60.1873,60.1077,60.1873,5400.0
2006-08-21 14:00:00,75.55,75.73,75.51,75.72,11200.0,60.1873,60.3307,60.1555,60.3228,11200.0
2006-08-21 14:10:00,75.73,75.73,75.44,75.44,5600.0,60.3307,60.3307,60.0997,60.0997,5600.0
2006-08-21 14:20:00,75.42,75.43,75.39,75.43,8500.0,60.0838,60.0917,60.0599,60.0917,8500.0
2006-08-21 14:30:00,75.43,75.48,75.41,75.48,6500.0,60.0917,60.1316,60.0758,60.1316,6500.0
2006-08-21 14:40:00,75.48,75.48,75.28,75.35,12100.0,60.1316,60.1316,59.9722,60.028,12100.0
2006-08-21 14:50:00,75.36,75.46,75.35,75.44,10200.0,60.036,60.1156,60.028,60.0997,10200.0
2006-08-21 15:00:00,75.41,75.44,75.28,75.39,7000.0,60.0758,60.0997,59.9722,60.0599,7000.0
2006-08-21 15:10:00,75.4,75.53,75.4,75.47,10800.0,60.0678,60.1714,60.0678,60.1236,10800.0
2006-08-21 15:20:00,75.47,75.6,75.43,75.55,12000.0,60.1236,60.2272,60.0917,60.1873,12000.0
2006-08-21 15:30:00,75.5,75.56,75.35,75.56,14300.0,60.1475,60.1953,60.028,60.1953,14300.0
2006-08-21 15:40:00,75.52,75.55,75.35,75.48,12900.0,60.1634,60.1873,60.028,60.1316,12900.0
2006-08-21 15:50:00,75.49,75.56,75.4,75.46,16200.0,60.1395,60.1953,60.0678,60.1156,16200.0
2006-08-22 09:30:00,75.85,76.07,75.53,76.07,32500.0,60.4263,60.6016,60.1714,60.6016,32500.0
2006-08-22 09:40:00,76.24,76.63,76.06,76.26,27000.0,60.737,61.0477,60.5936,60.753,27000.0
2006-08-22 09:50:00,76.32,76.5,75.48,75.54,31500.0,60.8008,60.9442,60.1316,60.1794,31500.0
2006-08-22 10:00:00,75.58,75.8,75.47,75.51,28800.0,60.2112,60.3865,60.1236,60.1555,28800.0
2006-08-22 10:10:00,75.57,75.84,75.57,75.81,14200.0,60.2033,60.4184,60.2033,60.3945,14200.0
2006-08-22 10:20:00,75.84,76.3,75.84,75.99,16400.0,60.4184,60.7848,60.4184,60.5379,16400.0
2006-08-22 10:30:00,75.99,76.26,75.99,76.24,15400.0,60.5379,60.753,60.5379,60.737,15400.0
2006-08-22 10:40:00,76.23,76.24,76.06,76.08,8600.0,60.7291,60.737,60.5936,60.6096,8600.0
2006-08-22 10:50:00,76.02,76.25,76.02,76.23,8600.0,60.5618,60.745,60.5618,60.7291,8600.0
2006-08-22 11:00:00,76.23,76.23,76.08,76.09,6000.0,60.7291,60.7291,60.6096,60.6175,6000.0
2006-08-22 11:10:00,76.08,76.26,76.08,76.21,7900.0,60.6096,60.753,60.6096,60.7131,7900.0
2006-08-22 11:20:00,76.21,76.89,76.21,76.89,37000.0,60.7131,61.2549,60.7131,61.2549,37000.0
2006-08-22 11:30:00,76.9,76.97,76.65,76.71,13400.0,61.2628,61.3186,61.0637,61.1115,13400.0
2006-08-22 11:40:00,76.71,76.8,76.56,76.77,20700.0,61.1115,61.1832,60.992,61.1593,20700.0
2006-08-22 11:50:00,76.81,77.0,76.81,76.93,7100.0,61.1911,61.3425,61.1911,61.2867,7100.0
2006-08-22 12:00:00,76.93,76.96,76.64,76.64,4900.0,61.2867,61.3106,61.0557,61.0557,4900.0
2006-08-22 12:10:00,76.64,76.8,76.56,76.78,10600.0,61.0557,61.1832,60.992,61.1672,10600.0
2006-08-22 12:20:00,76.75,76.79,76.62,76.62,3500.0,61.1433,61.1752,61.0398,61.0398,3500.0
2006-08-22 12:30:00,76.58,76.58,76.4,76.43,14700.0,61.0079,61.0079,60.8645,60.8884,14700.0
2006-08-22 12:40:00,76.43,76.55,76.43,76.5,6200.0,60.8884,60.984,60.8884,60.9442,6200.0
2006-08-22 12:50:00,76.51,76.61,76.48,76.61,5900.0,60.9521,61.0318,60.9282,61.0318,5900.0
2006-08-22 13:00:00,76.59,76.59,76.11,76.12,13900.0,61.0159,61.0159,60.6335,60.6414,13900.0
2006-08-22 13:10:00,76.07,76.38,76.07,76.32,9100.0,60.6016,60.8486,60.6016,60.8008,9100.0
2006-08-22 13:20:00,76.31,76.31,76.1,76.2,10500.0,60.7928,60.7928,60.6255,60.7052,10500.0
2006-08-22 13:30:00,76.16,76.24,76.08,76.16,7900.0,60.6733,60.737,60.6096,60.6733,7900.0
2006-08-22 13:40:00,76.14,76.14,75.96,76.11,14300.0,60.6574,60.6574,60.514,60.6335,14300.0
2006-08-22 13:50:00,76.08,76.36,76.06,76.36,18300.0,60.6096,60.8326,60.5936,60.8326,18300.0
2006-08-22 14:00:00,76.4,76.45,76.3,76.3,19000.0,60.8645,60.9043,60.7848,60.7848,19000.0
2006-08-22 14:10:00,76.34,76.4,76.15,76.4,18800.0,60.8167,60.8645,60.6653,60.8645,18800.0
2006-08-22 14:20:00,76.35,76.48,76.26,76.48,10400.0,60.8247,60.9282,60.753,60.9282,10400.0
2006-08-22 14:30:00,76.46,76.57,76.42,76.43,19200.0,60.9123,60.9999,60.8804,60.8884,19200.0
2006-08-22 14:40:00,76.42,76.55,76.37,76.53,34000.0,60.8804,60.984,60.8406,60.9681,34000.0
2006-08-22 14:50:00,76.53,76.63,76.45,76.63,15600.0,60.9681,61.0477,60.9043,61.0477,15600.0
2006-08-22 15:00:00,76.57,76.59,76.46,76.53,10800.0,60.9999,61.0159,60.9123,60.9681,10800.0
2006-08-22 15:10:00,76.5,76.65,76.45,76.49,18600.0,60.9442,61.0637,60.9043,60.9362,18600.0
2006-08-22 15:20:00,76.52,76.66,76.46,76.49,20400.0,60.9601,61.0716,60.9123,60.9362,20400.0
2006-08-22 15:30:00,76.48,76.65,76.48,76.56,21700.0,60.9282,61.0637,60.9282,60.992,21700.0
2006-08-22 15:40:00,76.56,76.65,76.52,76.63,30600.0,60.992,61.0637,60.9601,61.0477,30600.0
2006-08-22 15:50:00,76.63,76.64,76.51,76.64,48700.0,61.0477,61.0557,60.9521,61.0557,48700.0
2006-08-23 09:30:00,76.25,77.03,76.25,77.02,28100.0,61.041,61.6655,61.041,61.6575,28100.0
2006-08-23 09:40:00,76.84,76.85,76.44,76.45,34200.0,61.5134,61.5214,61.1931,61.2011,34200.0
2006-08-23 09:50:00,76.44,76.69,76.34,76.45,39700.0,61.1931,61.3933,61.1131,61.2011,39700.0
2006-08-23 10:00:00,76.45,76.45,75.78,75.88,46600.0,61.2011,61.2011,60.6648,60.7448,46600.0
2006-08-23 10:10:00,75.88,76.05,75.85,75.93,27200.0,60.7448,60.8809,60.7208,60.7849,27200.0
2006-08-23 10:20:00,75.93,76.03,75.88,76.03,16100.0,60.7849,60.8649,60.7448,60.8649,16100.0
2006-08-23 10:30:00,76.08,76.09,75.9,76.03,42800.0,60.9049,60.913,60.7609,60.8649,42800.0
2006-08-23 10:40:00,76.03,76.24,76.0,76.07,12500.0,60.8649,61.033,60.8409,60.8969,12500.0
2006-08-23 10:50:00,76.09,76.09,75.92,76.08,17000.0,60.913,60.913,60.7769,60.9049,17000.0
2006-08-23 11:00:00,76.1,76.12,75.92,75.97,13800.0,60.921,60.937,60.7769,60.8169,13800.0
2006-08-23 11:10:00,75.95,76.12,75.94,76.01,27200.0,60.8009,60.937,60.7929,60.8489,27200.0
2006-08-23 11:20:00,76.03,76.04,75.92,76.03,8500.0,60.8649,60.8729,60.7769,60.8649,8500.0
2006-08-23 11:30:00,75.99,76.04,75.95,76.03,6800.0,60.8329,60.8729,60.8009,60.8649,6800.0
2006-08-23 11:40:00,76.02,76.16,76.02,76.1,7900.0,60.8569,60.969,60.8569,60.921,7900.0
2006-08-23 11:50:00,76.1,76.3,76.1,76.3,4400.0,60.921,61.0811,60.921,61.0811,4400.0
2006-08-23 12:00:00,76.25,76.38,76.25,76.34,7700.0,61.041,61.1451,61.041,61.1131,7700.0
2006-08-23 12:10:00,76.31,76.42,76.19,76.19,4700.0,61.0891,61.1771,60.993,60.993,4700.0
2006-08-23 12:20:00,76.16,76.3,76.16,76.3,5800.0,60.969,61.0811,60.969,61.0811,5800.0
2006-08-23 12:30:00,76.31,76.31,76.1,76.1,5500.0,61.0891,61.0891,60.921,60.921,5500.0
2006-08-23 12:40:00,76.11,76.18,76.07,76.08,11000.0,60.929,60.985,60.8969,60.9049,11000.0
2006-08-23 12:50:00,76.08,76.18,76.05,76.06,5900.0,60.9049,60.985,60.8809,60.8889,5900.0
2006-08-23 13:00:00,76.06,76.06,76.0,76.0,10400.0,60.8889,60.8889,60.8409,60.8409,10400.0
2006-08-23 13:10:00,76.01,76.11,75.96,76.08,27700.0,60.8489,60.929,60.8089,60.9049,27700.0
2006-08-23 13:20:00,76.07,76.14,76.05,76.14,5900.0,60.8969,60.953,60.8809,60.953,5900.0
2006-08-23 13:30:00,76.14,76.14,75.93,75.93,12800.0,60.953,60.953,60.7849,60.7849,12800.0
2006-08-23 13:40:00,75.97,75.98,75.81,75.81,12100.0,60.8169,60.8249,60.6888,60.6888,12100.0
2006-08-23 13:50:00,75.79,75.84,75.79,75.84,9500.0,60.6728,60.7128,60.6728,60.7128,9500.0
2006-08-23 14:00:00,75.84,75.84,75.79,75.81,10200.0,60.7128,60.7128,60.6728,60.6888,10200.0
2006-08-23 14:10:00,75.81,75.83,75.79,75.79,13800.0,60.6888,60.7048,60.6728,60.6728,13800.0
2006-08-23 14:20:00,75.83,75.88,75.79,75.88,9300.0,60.7048,60.7448,60.6728,60.7448,9300.0
2006-08-23 14:30:00,75.83,75.9,75.8,75.85,4600.0,60.7048,60.7609,60.6808,60.7208,4600.0
2006-08-23 14:40:00,75.83,75.83,75.65,75.75,13000.0,60.7048,60.7048,60.5607,60.6408,13000.0
2006-08-23 14:50:00,75.75,75.81,75.6,75.6,10000.0,60.6408,60.6888,60.5207,60.5207,10000.0
2006-08-23 15:00:00,75.65,75.86,75.62,75.71,7600.0,60.5607,60.7288,60.5367,60.6087,7600.0
2006-08-23 15:10:00,75.76,75.88,75.62,75.84,10100.0,60.6488,60.7448,60.5367,60.7128,10100.0
2006-08-23 15:20:00,75.88,75.89,75.73,75.86,6500.0,60.7448,60.7528,60.6248,60.7288,6500.0
2006-08-23 15:30:00,75.88,76.05,75.79,75.98,18400.0,60.7448,60.8809,60.6728,60.8249,18400.0
2006-08-23 15:40:00,75.92,76.06,75.88,75.96,6600.0,60.7769,60.8889,60.7448,60.8089,6600.0
2006-08-23 15:50:00,75.97,75.97,75.8,75.88,12800.0,60.8169,60.8169,60.6808,60.7448,12800.0
2006-08-24 09:30:00,76.3,76.45,76.01,76.02,20400.0,61.0811,61.2011,60.8489,60.8569,20400.0
2006-08-24 09:40:00,76.02,76.66,76.0,76.64,28900.0,60.8569,61.3693,60.8409,61.3533,28900.0
2006-08-24 09:50:00,76.66,77.01,76.49,76.9,22300.0,61.3693,61.6494,61.2332,61.5614,22300.0
2006-08-24 10:00:00,76.85,76.85,76.3,76.48,17300.0,61.5214,61.5214,61.0811,61.2252,17300.0
2006-08-24 10:10:00,76.44,76.54,76.26,76.36,31300.0,61.1931,61.2732,61.049,61.1291,31300.0
2006-08-24 10:20:00,76.36,76.36,76.0,76.01,24800.0,61.1291,61.1291,60.8409,60.8489,24800.0
2006-08-24 10:30:00,75.95,75.95,75.49,75.49,15300.0,60.8009,60.8009,60.4326,60.4326,15300.0
2006-08-24 10:40:00,75.47,75.47,75.18,75.35,25200.0,60.4166,60.4166,60.1845,60.3206,25200.0
2006-08-24 10:50:00,75.28,75.69,75.28,75.6,38900.0,60.2645,60.5927,60.2645,60.5207,38900.0
2006-08-24 11:00:00,75.59,76.38,75.49,75.7,20200.0,60.5127,61.1451,60.4326,60.6007,20200.0
2006-08-24 11:10:00,75.7,75.72,75.42,75.42,10700.0,60.6007,60.6168,60.3766,60.3766,10700.0
2006-08-24 11:20:00,75.41,75.59,75.29,75.56,18200.0,60.3686,60.5127,60.2725,60.4887,18200.0
2006-08-24 11:30:00,75.53,75.53,75.24,75.4,11200.0,60.4647,60.4647,60.2325,60.3606,11200.0
2006-08-24 11:40:00,75.36,75.42,75.32,75.42,12400.0,60.3286,60.3766,60.2965,60.3766,12400.0
2006-08-24 11:50:00,75.42,75.51,75.37,75.49,6000.0,60.3766,60.4486,60.3366,60.4326,6000.0
2006-08-24 12:00:00,75.45,75.47,75.42,75.42,6000.0,60.4006,60.4166,60.3766,60.3766,6000.0
2006-08-24 12:10:00,75.35,75.38,75.23,75.34,10700.0,60.3206,60.3446,60.2245,60.3126,10700.0
2006-08-24 12:20:00,75.3,75.44,75.3,75.41,6900.0,60.2805,60.3926,60.2805,60.3686,6900.0
2006-08-24 12:30:00,75.4,75.46,75.34,75.45,13400.0,60.3606,60.4086,60.3126,60.4006,13400.0
2006-08-24 12:40:00,75.46,75.53,75.44,75.44,6000.0,60.4086,60.4647,60.3926,60.3926,6000.0
2006-08-24 12:50:00,75.48,75.48,75.4,75.45,2900.0,60.4246,60.4246,60.3606,60.4006,2900.0
2006-08-24 13:00:00,75.45,75.45,75.25,75.31,8900.0,60.4006,60.4006,60.2405,60.2885,8900.0
2006-08-24 13:10:00,75.31,75.5,75.3,75.49,10000.0,60.2885,60.4406,60.2805,60.4326,10000.0
2006-08-24 13:20:00,75.51,75.8,75.51,75.78,14200.0,60.4486,60.6808,60.4486,60.6648,14200.0
2006-08-24 13:30:00,75.8,75.87,75.67,75.69,10200.0,60.6808,60.7368,60.5767,60.5927,10200.0
2006-08-24 13:40:00,75.69,75.71,75.6,75.63,10000.0,60.5927,60.6087,60.5207,60.5447,10000.0
2006-08-24 13:50:00,75.61,75.83,75.61,75.83,8700.0,60.5287,60.7048,60.5287,60.7048,8700.0
2006-08-24 14:00:00,75.83,75.97,75.81,75.9,9200.0,60.7048,60.8169,60.6888,60.7609,9200.0
2006-08-24 14:10:00,75.95,76.1,75.94,76.04,5700.0,60.8009,60.921,60.7929,60.8729,5700.0
2006-08-24 14:20:00,76.0,76.0,75.89,75.89,4200.0,60.8409,60.8409,60.7528,60.7528,4200.0
2006-08-24 14:30:00,75.9,75.96,75.88,75.94,13000.0,60.7609,60.8089,60.7448,60.7929,13000.0
2006-08-24 14:40:00,75.91,75.91,75.82,75.85,6700.0,60.7689,60.7689,60.6968,60.7208,6700.0
2006-08-24 14:50:00,75.85,76.13,75.85,76.13,11600.0,60.7208,60.945,60.7208,60.945,11600.0
2006-08-24 15:00:00,76.14,76.15,76.02,76.12,9100.0,60.953,60.961,60.8569,60.937,9100.0
2006-08-24 15:10:00,76.12,76.12,75.86,75.87,11400.0,60.937,60.937,60.7288,60.7368,11400.0
2006-08-24 15:20:00,75.87,76.15,75.87,76.15,12300.0,60.7368,60.961,60.7368,60.961,12300.0
2006-08-24 15:30:00,76.15,76.26,76.02,76.24,16900.0,60.961,61.049,60.8569,61.033,16900.0
2006-08-24 15:40:00,76.24,76.24,76.05,76.09,10000.0,61.033,61.033,60.8809,60.913,10000.0
2006-08-24 15:50:00,76.08,76.12,76.01,76.12,27500.0,60.9049,60.937,60.8489,60.937,27500.0
2006-08-25 09:30:00,75.9,76.36,75.46,75.56,17600.0,60.7609,61.1291,60.4086,60.4887,17600.0
2006-08-25 09:40:00,75.59,76.04,75.53,76.01,46500.0,60.5127,60.8729,60.4647,60.8489,46500.0
2006-08-25 09:50:00,75.98,76.44,75.85,76.14,38300.0,60.8249,61.1931,60.7208,60.953,38300.0
2006-08-25 10:00:00,76.13,76.13,75.72,75.87,34500.0,60.945,60.945,60.6168,60.7368,34500.0
2006-08-25 10:10:00,75.88,76.16,75.75,75.88,19500.0,60.7448,60.969,60.6408,60.7448,19500.0
2006-08-25 10:20:00,75.87,75.91,75.71,75.9,18800.0,60.7368,60.7689,60.6087,60.7609,18800.0
2006-08-25 10:30:00,75.87,75.92,75.75,75.76,14200.0,60.7368,60.7769,60.6408,60.6488,14200.0
2006-08-25 10:40:00,75.75,75.81,75.64,75.78,7900.0,60.6408,60.6888,60.5527,60.6648,7900.0
2006-08-25 10:50:00,75.8,75.95,75.8,75.87,4900.0,60.6808,60.8009,60.6808,60.7368,4900.0
2006-08-25 11:00:00,75.85,75.85,75.61,75.76,13200.0,60.7208,60.7208,60.5287,60.6488,13200.0
2006-08-25 11:10:00,75.76,75.91,75.75,75.86,17300.0,60.6488,60.7689,60.6408,60.7288,17300.0
2006-08-25 11:20:00,75.85,75.86,75.83,75.83,9600.0,60.7208,60.7288,60.7048,60.7048,9600.0
2006-08-25 11:30:00,75.82,75.82,75.64,75.64,8300.0,60.6968,60.6968,60.5527,60.5527,8300.0
2006-08-25 11:40:00,75.6,75.8,75.6,75.75,7000.0,60.5207,60.6808,60.5207,60.6408,7000.0
2006-08-25 11:50:00,75.75,75.83,75.75,75.76,4700.0,60.6408,60.7048,60.6408,60.6488,4700.0
2006-08-25 12:00:00,75.77,75.81,75.71,75.81,5500.0,60.6568,60.6888,60.6087,60.6888,5500.0
2006-08-25 12:10:00,75.81,75.89,75.81,75.82,5900.0,60.6888,60.7528,60.6888,60.6968,5900.0
2006-08-25 12:20:00,75.81,75.89,75.79,75.89,4900.0,60.6888,60.7528,60.6728,60.7528,4900.0
2006-08-25 12:30:00,75.88,75.96,75.88,75.89,5900.0,60.7448,60.8089,60.7448,60.7528,5900.0
2006-08-25 12:40:00,75.89,75.97,75.89,75.91,6200.0,60.7528,60.8169,60.7528,60.7689,6200.0
2006-08-25 12:50:00,75.91,76.02,75.91,76.02,5100.0,60.7689,60.8569,60.7689,60.8569,5100.0
2006-08-25 13:00:00,76.02,76.04,75.99,76.0,1200.0,60.8569,60.8729,60.8329,60.8409,1200.0
2006-08-25 13:10:00,75.98,76.06,75.98,76.01,6300.0,60.8249,60.8889,60.8249,60.8489,6300.0
2006-08-25 13:20:00,76.01,76.01,75.96,76.0,3300.0,60.8489,60.8489,60.8089,60.8409,3300.0
2006-08-25 13:30:00,75.97,76.18,75.97,76.12,5000.0,60.8169,60.985,60.8169,60.937,5000.0
2006-08-25 13:40:00,76.16,76.16,76.08,76.08,4700.0,60.969,60.969,60.9049,60.9049,4700.0
2006-08-25 13:50:00,76.11,76.14,76.11,76.14,1600.0,60.929,60.953,60.929,60.953,1600.0
2006-08-25 14:00:00,76.14,76.2,76.14,76.19,3700.0,60.953,61.001,60.953,60.993,3700.0
2006-08-25 14:10:00,76.12,76.12,75.98,76.02,9600.0,60.937,60.937,60.8249,60.8569,9600.0
2006-08-25 14:20:00,76.0,76.17,75.96,76.17,4100.0,60.8409,60.977,60.8089,60.977,4100.0
2006-08-25 14:30:00,76.2,76.4,76.2,76.31,5200.0,61.001,61.1611,61.001,61.0891,5200.0
2006-08-25 14:40:00,76.35,76.38,76.23,76.38,8000.0,61.1211,61.1451,61.025,61.1451,8000.0
2006-08-25 14:50:00,76.39,76.53,76.33,76.49,6500.0,61.1531,61.2652,61.1051,61.2332,6500.0
2006-08-25 15:00:00,76.53,76.6,76.52,76.56,7700.0,61.2652,61.3212,61.2572,61.2892,7700.0
2006-08-25 15:10:00,76.51,76.51,76.41,76.43,6300.0,61.2492,61.2492,61.1691,61.1851,6300.0
2006-08-25 15:20:00,76.42,76.45,76.4,76.41,7600.0,61.1771,61.2011,61.1611,61.1691,7600.0
2006-08-25 15:30:00,76.42,76.48,76.36,76.36,8300.0,61.1771,61.2252,61.1291,61.1291,8300.0
2006-08-25 15:40:00,76.35,76.41,76.31,76.34,13600.0,61.1211,61.1691,61.0891,61.1131,13600.0
2006-08-25 15:50:00,76.34,76.36,76.26,76.36,12500.0,61.1131,61.1291,61.049,61.1291,12500.0
2006-08-28 09:30:00,76.13,77.16,76.13,76.82,21600.0,60.945,61.7695,60.945,61.4973,21600.0
2006-08-28 09:40:00,76.69,77.18,76.47,76.9,15000.0,61.3933,61.7855,61.2172,61.5614,15000.0
2006-08-28 09:50:00,76.91,77.33,76.89,77.21,13900.0,61.5694,61.9056,61.5534,61.8096,13900.0
2006-08-28 10:00:00,77.22,77.55,77.22,77.46,19500.0,61.8176,62.0817,61.8176,62.0097,19500.0
2006-08-28 10:10:00,77.46,77.46,77.2,77.21,14500.0,62.0097,62.0097,61.8016,61.8096,14500.0
2006-08-28 10:20:00,77.16,77.41,77.16,77.38,22300.0,61.7695,61.9697,61.7695,61.9456,22300.0
2006-08-28 10:30:00,77.37,77.5,77.37,77.5,21600.0,61.9376,62.0417,61.9376,62.0417,21600.0
2006-08-28 10:40:00,77.5,77.51,77.36,77.39,10400.0,62.0417,62.0497,61.9296,61.9537,10400.0
2006-08-28 10:50:00,77.41,77.41,77.24,77.26,15800.0,61.9697,61.9697,61.8336,61.8496,15800.0
2006-08-28 11:00:00,77.29,77.43,77.29,77.29,11600.0,61.8736,61.9857,61.8736,61.8736,11600.0
2006-08-28 11:10:00,77.31,77.32,77.23,77.26,10600.0,61.8896,61.8976,61.8256,61.8496,10600.0
2006-08-28 11:20:00,77.26,77.36,77.16,77.36,17900.0,61.8496,61.9296,61.7695,61.9296,17900.0
2006-08-28 11:30:00,77.34,77.34,77.26,77.33,17500.0,61.9136,61.9136,61.8496,61.9056,17500.0
2006-08-28 11:40:00,77.32,77.45,77.29,77.45,7600.0,61.8976,62.0017,61.8736,62.0017,7600.0
2006-08-28 11:50:00,77.5,77.58,77.41,77.41,7600.0,62.0417,62.1058,61.9697,61.9697,7600.0
2006-08-28 12:00:00,77.42,77.42,77.36,77.4,10000.0,61.9777,61.9777,61.9296,61.9617,10000.0
2006-08-28 12:10:00,77.41,77.45,77.32,77.37,21900.0,61.9697,62.0017,61.8976,61.9376,21900.0
2006-08-28 12:20:00,77.37,77.6,77.32,77.57,15700.0,61.9376,62.1218,61.8976,62.0978,15700.0
2006-08-28 12:30:00,77.56,77.56,77.35,77.47,13900.0,62.0897,62.0897,61.9216,62.0177,13900.0
2006-08-28 12:40:00,77.48,77.54,77.46,77.54,4800.0,62.0257,62.0737,62.0097,62.0737,4800.0
2006-08-28 12:50:00,77.54,77.55,77.52,77.53,2100.0,62.0737,62.0817,62.0577,62.0657,2100.0
2006-08-28 13:00:00,77.51,77.55,77.37,77.5,11200.0,62.0497,62.0817,61.9376,62.0417,11200.0
2006-08-28 13:10:00,77.5,77.55,77.48,77.49,4900.0,62.0417,62.0817,62.0257,62.0337,4900.0
2006-08-28 13:20:00,77.49,77.49,77.44,77.45,3800.0,62.0337,62.0337,61.9937,62.0017,3800.0
2006-08-28 13:30:00,77.42,77.42,77.27,77.35,11000.0,61.9777,61.9777,61.8576,61.9216,11000.0
2006-08-28 13:40:00,77.34,77.35,77.25,77.35,9500.0,61.9136,61.9216,61.8416,61.9216,9500.0
2006-08-28 13:50:00,77.3,77.37,77.24,77.34,8500.0,61.8816,61.9376,61.8336,61.9136,8500.0
2006-08-28 14:00:00,77.35,77.5,77.34,77.36,7300.0,61.9216,62.0417,61.9136,61.9296,7300.0
2006-08-28 14:10:00,77.35,77.58,77.35,77.45,13600.0,61.9216,62.1058,61.9216,62.0017,13600.0
2006-08-28 14:20:00,77.45,77.6,77.42,77.58,14400.0,62.0017,62.1218,61.9777,62.1058,14400.0
2006-08-28 14:30:00,77.56,77.58,77.51,77.52,8800.0,62.0897,62.1058,62.0497,62.0577,8800.0
2006-08-28 14:40:00,77.51,77.56,77.5,77.55,7800.0,62.0497,62.0897,62.0417,62.0817,7800.0
2006-08-28 14:50:00,77.59,77.73,77.59,77.73,11100.0,62.1138,62.2258,62.1138,62.2258,11100.0
2006-08-28 15:00:00,77.72,77.73,77.47,77.52,18500.0,62.2178,62.2258,62.0177,62.0577,18500.0
2006-08-28 15:10:00,77.48,77.63,77.48,77.63,11500.0,62.0257,62.1458,62.0257,62.1458,11500.0
2006-08-28 15:20:00,77.64,77.75,77.56,77.75,18200.0,62.1538,62.2418,62.0897,62.2418,18200.0
2006-08-28 15:30:00,77.75,77.78,77.63,77.63,21100.0,62.2418,62.2659,62.1458,62.1458,21100.0
2006-08-28 15:40:00,77.64,77.64,77.57,77.57,28000.0,62.1538,62.1538,62.0978,62.0978,28000.0
2006-08-28 15:50:00,77.59,77.62,77.57,77.62,18400.0,62.1138,62.1378,62.0978,62.1378,18400.0
2006-08-29 09:30:00,77.5,77.52,76.45,76.63,27100.0,62.0417,62.0577,61.2011,61.3452,27100.0
2006-08-29 09:40:00,76.64,77.05,76.64,76.94,31900.0,61.3533,61.6815,61.3533,61.5934,31900.0
2006-08-29 09:50:00,76.94,77.5,76.93,77.28,30500.0,61.5934,62.0417,61.5854,61.8656,30500.0
2006-08-29 10:00:00,77.21,77.23,76.81,76.92,19000.0,61.8096,61.8256,61.4893,61.5774,19000.0
2006-08-29 10:10:00,76.98,77.06,76.93,76.94,12500.0,61.6254,61.6895,61.5854,61.5934,12500.0
2006-08-29 10:20:00,76.95,76.98,76.8,76.98,15900.0,61.6014,61.6254,61.4813,61.6254,15900.0
2006-08-29 10:30:00,76.98,76.98,76.75,76.76,14700.0,61.6254,61.6254,61.4413,61.4493,14700.0
2006-08-29 10:40:00,76.77,77.13,76.77,76.99,16400.0,61.4573,61.7455,61.4573,61.6334,16400.0
2006-08-29 10:50:00,76.99,77.02,76.91,76.94,14600.0,61.6334,61.6575,61.5694,61.5934,14600.0
2006-08-29 11:00:00,76.95,77.03,76.8,76.8,8900.0,61.6014,61.6655,61.4813,61.4813,8900.0
2006-08-29 11:10:00,76.8,76.87,76.75,76.85,12100.0,61.4813,61.5374,61.4413,61.5214,12100.0
2006-08-29 11:20:00,76.81,76.85,76.7,76.71,6900.0,61.4893,61.5214,61.4013,61.4093,6900.0
2006-08-29 11:30:00,76.66,76.7,76.55,76.56,12300.0,61.3693,61.4013,61.2812,61.2892,12300.0
2006-08-29 11:40:00,76.57,76.57,76.45,76.51,8500.0,61.2972,61.2972,61.2011,61.2492,8500.0
2006-08-29 11:50:00,76.52,76.55,76.49,76.49,3900.0,61.2572,61.2812,61.2332,61.2332,3900.0
2006-08-29 12:00:00,76.48,76.49,76.4,76.4,6900.0,61.2252,61.2332,61.1611,61.1611,6900.0
2006-08-29 12:10:00,76.39,76.39,76.35,76.35,13100.0,61.1531,61.1531,61.1211,61.1211,13100.0
2006-08-29 12:20:00,76.35,76.46,76.25,76.25,6600.0,61.1211,61.2092,61.041,61.041,6600.0
2006-08-29 12:30:00,76.26,76.3,76.21,76.29,11800.0,61.049,61.0811,61.009,61.0731,11800.0
2006-08-29 12:40:00,76.28,76.29,76.2,76.2,8700.0,61.0651,61.0731,61.001,61.001,8700.0
2006-08-29 12:50:00,76.2,76.28,76.2,76.22,11700.0,61.001,61.0651,61.001,61.017,11700.0
2006-08-29 13:00:00,76.22,76.3,76.2,76.3,34700.0,61.017,61.0811,61.001,61.0811,34700.0
2006-08-29 13:10:00,76.33,76.51,76.3,76.51,8500.0,61.1051,61.2492,61.0811,61.2492,8500.0
2006-08-29 13:20:00,76.53,76.8,76.47,76.78,23400.0,61.2652,61.4813,61.2172,61.4653,23400.0
2006-08-29 13:30:00,76.81,76.9,76.66,76.77,10400.0,61.4893,61.5614,61.3693,61.4573,10400.0
2006-08-29 13:40:00,76.7,76.83,76.7,76.8,6600.0,61.4013,61.5054,61.4013,61.4813,6600.0
2006-08-29 13:50:00,76.79,76.8,76.59,76.6,15400.0,61.4733,61.4813,61.3132,61.3212,15400.0
2006-08-29 14:00:00,76.59,76.59,76.35,76.55,29500.0,61.3132,61.3132,61.1211,61.2812,29500.0
2006-08-29 14:10:00,76.6,76.97,76.57,76.8,16700.0,61.3212,61.6174,61.2972,61.4813,16700.0
2006-08-29 14:20:00,76.81,76.83,76.47,76.6,23600.0,61.4893,61.5054,61.2172,61.3212,23600.0
2006-08-29 14:30:00,76.6,77.01,76.57,76.95,28200.0,61.3212,61.6494,61.2972,61.6014,28200.0
2006-08-29 14:40:00,77.05,77.1,76.91,77.02,13600.0,61.6815,61.7215,61.5694,61.6575,13600.0
2006-08-29 14:50:00,77.0,77.12,76.92,77.01,26500.0,61.6414,61.7375,61.5774,61.6494,26500.0
2006-08-29 15:00:00,77.01,77.01,76.83,76.89,24800.0,61.6494,61.6494,61.5054,61.5534,24800.0
2006-08-29 15:10:00,76.89,76.97,76.83,76.95,20200.0,61.5534,61.6174,61.5054,61.6014,20200.0
2006-08-29 15:20:00,76.92,77.07,76.92,77.01,33500.0,61.5774,61.6975,61.5774,61.6494,33500.0
2006-08-29 15:30:00,77.04,77.28,77.04,77.27,21700.0,61.6735,61.8656,61.6735,61.8576,21700.0
2006-08-29 15:40:00,77.24,77.33,77.2,77.29,13500.0,61.8336,61.9056,61.8016,61.8736,13500.0
2006-08-29 15:50:00,77.28,77.37,77.24,77.26,21400.0,61.8656,61.9376,61.8336,61.8496,21400.0
2006-08-30 09:30:00,77.24,77.35,76.97,77.35,25100.0,61.8336,61.9216,61.6174,61.9216,25100.0
2006-08-30 09:40:00,77.34,77.4,77.05,77.13,21600.0,61.9136,61.9617,61.6815,61.7455,21600.0
2006-08-30 09:50:00,77.09,77.18,76.87,76.93,17600.0,61.7135,61.7855,61.5374,61.5854,17600.0
2006-08-30 10:00:00,76.93,77.27,76.87,77.27,9200.0,61.5854,61.8576,61.5374,61.8576,9200.0
2006-08-30 10:10:00,77.29,77.49,77.29,77.42,9200.0,61.8736,62.0337,61.8736,61.9777,9200.0
2006-08-30 10:20:00,77.42,77.48,77.41,77.41,6700.0,61.9777,62.0257,61.9697,61.9697,6700.0
2006-08-30 10:30:00,77.42,77.68,77.39,77.68,16400.0,61.9777,62.1858,61.9537,62.1858,16400.0
2006-08-30 10:40:00,77.67,77.75,77.55,77.56,16100.0,62.1778,62.2418,62.0817,62.0897,16100.0
2006-08-30 10:50:00,77.56,77.59,77.42,77.54,31400.0,62.0897,62.1138,61.9777,62.0737,31400.0
2006-08-30 11:00:00,77.54,77.6,77.48,77.52,6200.0,62.0737,62.1218,62.0257,62.0577,6200.0
2006-08-30 11:10:00,77.44,77.44,77.39,77.4,2200.0,61.9937,61.9937,61.9537,61.9617,2200.0
2006-08-30 11:20:00,77.4,77.45,77.25,77.29,10700.0,61.9617,62.0017,61.8416,61.8736,10700.0
2006-08-30 11:30:00,77.29,77.3,77.08,77.08,10000.0,61.8736,61.8816,61.7055,61.7055,10000.0
2006-08-30 11:40:00,77.09,77.27,77.08,77.23,10400.0,61.7135,61.8576,61.7055,61.8256,10400.0
2006-08-30 11:50:00,77.19,77.27,77.17,77.26,6700.0,61.7935,61.8576,61.7775,61.8496,6700.0
2006-08-30 12:00:00,77.28,77.34,77.25,77.28,3600.0,61.8656,61.9136,61.8416,61.8656,3600.0
2006-08-30 12:10:00,77.26,77.31,77.19,77.27,9900.0,61.8496,61.8896,61.7935,61.8576,9900.0
2006-08-30 12:20:00,77.28,77.33,77.25,77.33,11800.0,61.8656,61.9056,61.8416,61.9056,11800.0
2006-08-30 12:30:00,77.33,77.38,77.32,77.38,8500.0,61.9056,61.9456,61.8976,61.9456,8500.0
2006-08-30 12:40:00,77.37,77.37,77.31,77.32,6300.0,61.9376,61.9376,61.8896,61.8976,6300.0
2006-08-30 12:50:00,77.31,77.38,77.27,77.36,22900.0,61.8896,61.9456,61.8576,61.9296,22900.0
2006-08-30 13:00:00,77.34,77.34,77.13,77.24,19200.0,61.9136,61.9136,61.7455,61.8336,19200.0
2006-08-30 13:10:00,77.25,77.25,77.1,77.13,18200.0,61.8416,61.8416,61.7215,61.7455,18200.0
2006-08-30 13:20:00,77.12,77.17,77.0,77.01,13100.0,61.7375,61.7775,61.6414,61.6494,13100.0
2006-08-30 13:30:00,77.01,77.2,77.01,77.15,16900.0,61.6494,61.8016,61.6494,61.7615,16900.0
2006-08-30 13:40:00,77.16,77.27,77.07,77.19,12600.0,61.7695,61.8576,61.6975,61.7935,12600.0
2006-08-30 13:50:00,77.16,77.35,77.16,77.33,8400.0,61.7695,61.9216,61.7695,61.9056,8400.0
2006-08-30 14:00:00,77.33,77.33,77.1,77.2,11300.0,61.9056,61.9056,61.7215,61.8016,11300.0
2006-08-30 14:10:00,77.2,77.25,77.13,77.25,13800.0,61.8016,61.8416,61.7455,61.8416,13800.0
2006-08-30 14:20:00,77.24,77.24,77.11,77.16,13400.0,61.8336,61.8336,61.7295,61.7695,13400.0
2006-08-30 14:30:00,77.16,77.23,77.05,77.14,9500.0,61.7695,61.8256,61.6815,61.7535,9500.0
2006-08-30 14:40:00,77.13,77.22,77.05,77.22,9300.0,61.7455,61.8176,61.6815,61.8176,9300.0
2006-08-30 14:50:00,77.22,77.4,77.2,77.38,18300.0,61.8176,61.9617,61.8016,61.9456,18300.0
2006-08-30 15:00:00,77.39,77.48,77.27,77.41,22200.0,61.9537,62.0257,61.8576,61.9697,22200.0
2006-08-30 15:10:00,77.38,77.48,77.3,77.47,8000.0,61.9456,62.0257,61.8816,62.0177,8000.0
2006-08-30 15:20:00,77.47,77.58,77.46,77.54,8500.0,62.0177,62.1058,62.0097,62.0737,8500.0
2006-08-30 15:30:00,77.54,77.57,77.5,77.52,8700.0,62.0737,62.0978,62.0417,62.0577,8700.0
2006-08-30 15:40:00,77.5,77.59,77.47,77.55,14600.0,62.0417,62.1138,62.0177,62.0817,14600.0
2006-08-30 15:50:00,77.59,77.6,77.55,77.55,12500.0,62.1138,62.1218,62.0817,62.0817,12500.0
2006-08-31 09:30:00,77.4,77.51,77.02,77.1,11700.0,61.9617,62.0497,61.6575,61.7215,11700.0
2006-08-31 09:40:00,77.07,77.63,77.07,77.6,17900.0,61.6975,62.1458,61.6975,62.1218,17900.0
2006-08-31 09:50:00,77.53,77.89,77.5,77.81,14400.0,62.0657,62.3539,62.0417,62.2899,14400.0
2006-08-31 10:00:00,77.75,77.89,77.57,77.67,12500.0,62.2418,62.3539,62.0978,62.1778,12500.0
2006-08-31 10:10:00,77.67,77.67,77.5,77.62,10300.0,62.1778,62.1778,62.0417,62.1378,10300.0
2006-08-31 10:20:00,77.58,77.62,77.5,77.51,11700.0,62.1058,62.1378,62.0417,62.0497,11700.0
2006-08-31 10:30:00,77.51,77.53,77.42,77.53,20600.0,62.0497,62.0657,61.9777,62.0657,20600.0
2006-08-31 10:40:00,77.53,77.53,77.49,77.5,7800.0,62.0657,62.0657,62.0337,62.0417,7800.0
2006-08-31 10:50:00,77.5,77.68,77.5,77.63,9200.0,62.0417,62.1858,62.0417,62.1458,9200.0
2006-08-31 11:00:00,77.6,77.63,77.5,77.5,9200.0,62.1218,62.1458,62.0417,62.0417,9200.0
2006-08-31 11:10:00,77.51,77.65,77.51,77.65,6700.0,62.0497,62.1618,62.0497,62.1618,6700.0
2006-08-31 11:20:00,77.62,77.63,77.51,77.51,6100.0,62.1378,62.1458,62.0497,62.0497,6100.0
2006-08-31 11:30:00,77.5,77.63,77.5,77.5,22500.0,62.0417,62.1458,62.0417,62.0417,22500.0
2006-08-31 11:40:00,77.51,77.61,77.5,77.61,7600.0,62.0497,62.1298,62.0417,62.1298,7600.0
2006-08-31 11:50:00,77.61,77.63,77.54,77.55,9600.0,62.1298,62.1458,62.0737,62.0817,9600.0
2006-08-31 12:00:00,77.54,77.59,77.53,77.55,33700.0,62.0737,62.1138,62.0657,62.0817,33700.0
2006-08-31 12:10:00,77.53,77.56,77.52,77.52,7200.0,62.0657,62.0897,62.0577,62.0577,7200.0
2006-08-31 12:20:00,77.52,77.57,77.52,77.54,5900.0,62.0577,62.0978,62.0577,62.0737,5900.0
2006-08-31 12:30:00,77.55,77.57,77.52,77.57,4800.0,62.0817,62.0978,62.0577,62.0978,4800.0
2006-08-31 12:40:00,77.55,77.57,77.53,77.55,7400.0,62.0817,62.0978,62.0657,62.0817,7400.0
2006-08-31 12:50:00,77.52,77.58,77.52,77.52,3500.0,62.0577,62.1058,62.0577,62.0577,3500.0
2006-08-31 13:00:00,77.52,77.6,77.52,77.57,10500.0,62.0577,62.1218,62.0577,62.0978,10500.0
2006-08-31 13:10:00,77.64,77.94,77.62,77.94,14500.0,62.1538,62.3939,62.1378,62.3939,14500.0
2006-08-31 13:20:00,77.95,78.12,77.89,78.07,15400.0,62.402,62.538,62.3539,62.498,15400.0
2006-08-31 13:30:00,78.1,78.31,78.1,78.3,8300.0,62.522,62.6901,62.522,62.6821,8300.0
2006-08-31 13:40:00,78.3,78.3,78.15,78.16,13600.0,62.6821,62.6821,62.5621,62.5701,13600.0
2006-08-31 13:50:00,78.15,78.32,78.14,78.3,27800.0,62.5621,62.6982,62.5541,62.6821,27800.0
2006-08-31 14:00:00,78.29,78.29,78.18,78.18,5600.0,62.6741,62.6741,62.5861,62.5861,5600.0
2006-08-31 14:10:00,78.18,78.21,78.16,78.2,9600.0,62.5861,62.6101,62.5701,62.6021,9600.0
2006-08-31 14:20:00,78.21,78.36,78.21,78.35,8000.0,62.6101,62.7302,62.6101,62.7222,8000.0
2006-08-31 14:30:00,78.34,78.48,78.31,78.48,13400.0,62.7142,62.8262,62.6901,62.8262,13400.0
2006-08-31 14:40:00,78.49,78.65,78.49,78.5,15400.0,62.8342,62.9623,62.8342,62.8423,15400.0
2006-08-31 14:50:00,78.51,78.6,78.51,78.58,7100.0,62.8503,62.9223,62.8503,62.9063,7100.0
2006-08-31 15:00:00,78.57,78.67,78.55,78.63,15600.0,62.8983,62.9783,62.8823,62.9463,15600.0
2006-08-31 15:10:00,78.61,78.65,78.56,78.65,15600.0,62.9303,62.9623,62.8903,62.9623,15600.0
2006-08-31 15:20:00,78.65,78.65,78.56,78.58,15000.0,62.9623,62.9623,62.8903,62.9063,15000.0
2006-08-31 15:30:00,78.59,78.64,78.51,78.51,17300.0,62.9143,62.9543,62.8503,62.8503,17300.0
2006-08-31 15:40:00,78.51,78.51,78.5,78.51,25000.0,62.8503,62.8503,62.8423,62.8503,25000.0
2006-08-31 15:50:00,78.51,78.64,78.51,78.6,65400.0,62.8503,62.9543,62.8503,62.9223,65400.0
2006-09-01 09:30:00,78.9,78.9,78.64,78.69,12700.0,63.1625,63.1625,62.9543,62.9944,12700.0
2006-09-01 09:40:00,78.68,78.9,78.06,78.75,13800.0,62.9863,63.1625,62.49,63.0424,13800.0
2006-09-01 09:50:00,78.75,79.34,78.62,79.22,14800.0,63.0424,63.5147,62.9383,63.4186,14800.0
2006-09-01 10:00:00,79.16,79.24,78.6,78.77,16000.0,63.3706,63.4346,62.9223,63.0584,16000.0
2006-09-01 10:10:00,78.77,78.77,78.26,78.35,13500.0,63.0584,63.0584,62.6501,62.7222,13500.0
2006-09-01 10:20:00,78.36,78.51,78.21,78.5,22400.0,62.7302,62.8503,62.6101,62.8423,22400.0
2006-09-01 10:30:00,78.53,78.69,78.49,78.61,10600.0,62.8663,62.9944,62.8342,62.9303,10600.0
2006-09-01 10:40:00,78.67,78.82,78.57,78.82,6000.0,62.9783,63.0984,62.8983,63.0984,6000.0
2006-09-01 10:50:00,78.82,79.13,78.82,78.88,7800.0,63.0984,63.3466,63.0984,63.1465,7800.0
2006-09-01 11:00:00,78.89,78.98,78.86,78.92,13700.0,63.1545,63.2265,63.1304,63.1785,13700.0
2006-09-01 11:10:00,78.89,78.89,78.73,78.73,3300.0,63.1545,63.1545,63.0264,63.0264,3300.0
2006-09-01 11:20:00,78.74,78.91,78.72,78.89,8400.0,63.0344,63.1705,63.0184,63.1545,8400.0
2006-09-01 11:30:00,78.88,78.98,78.84,78.9,4100.0,63.1465,63.2265,63.1144,63.1625,4100.0
2006-09-01 11:40:00,78.89,79.0,78.88,79.0,2900.0,63.1545,63.2425,63.1465,63.2425,2900.0
2006-09-01 11:50:00,79.0,79.01,78.94,79.01,7200.0,63.2425,63.2505,63.1945,63.2505,7200.0
2006-09-01 12:00:00,79.01,79.11,78.99,78.99,5200.0,63.2505,63.3306,63.2345,63.2345,5200.0
2006-09-01 12:10:00,78.99,79.14,78.97,79.14,4200.0,63.2345,63.3546,63.2185,63.3546,4200.0
2006-09-01 12:20:00,79.21,79.44,79.21,79.44,11200.0,63.4106,63.5948,63.4106,63.5948,11200.0
2006-09-01 12:30:00,79.44,79.58,79.4,79.55,10000.0,63.5948,63.7068,63.5627,63.6828,10000.0
2006-09-01 12:40:00,79.53,79.81,79.53,79.81,25400.0,63.6668,63.891,63.6668,63.891,25400.0
2006-09-01 12:50:00,79.8,79.9,79.74,79.9,4300.0,63.883,63.963,63.8349,63.963,4300.0
2006-09-01 13:00:00,79.9,80.0,79.86,79.99,11600.0,63.963,64.0431,63.931,64.0351,11600.0
2006-09-01 13:10:00,80.0,80.06,79.94,80.0,18600.0,64.0431,64.0911,63.995,64.0431,18600.0
2006-09-01 13:20:00,79.98,79.99,79.81,79.85,6300.0,64.027,64.0351,63.891,63.923,6300.0
2006-09-01 13:30:00,79.84,79.91,79.77,79.86,7400.0,63.915,63.971,63.8589,63.931,7400.0
2006-09-01 13:40:00,79.85,79.85,79.63,79.63,7600.0,63.923,63.923,63.7469,63.7469,7600.0
2006-09-01 13:50:00,79.64,79.64,79.5,79.5,9500.0,63.7549,63.7549,63.6428,63.6428,9500.0
2006-09-01 14:00:00,79.5,79.51,79.46,79.49,5300.0,63.6428,63.6508,63.6108,63.6348,5300.0
2006-09-01 14:10:00,79.49,79.5,79.47,79.47,4500.0,63.6348,63.6428,63.6188,63.6188,4500.0
2006-09-01 14:20:00,79.47,79.47,79.42,79.44,7900.0,63.6188,63.6188,63.5787,63.5948,7900.0
2006-09-01 14:30:00,79.44,79.45,79.3,79.33,14600.0,63.5948,63.6028,63.4827,63.5067,14600.0
2006-09-01 14:40:00,79.33,79.44,79.33,79.44,2300.0,63.5067,63.5948,63.5067,63.5948,2300.0
2006-09-01 14:50:00,79.44,79.49,79.36,79.43,4400.0,63.5948,63.6348,63.5307,63.5868,4400.0
2006-09-01 15:00:00,79.48,79.65,79.35,79.58,12100.0,63.6268,63.7629,63.5227,63.7068,12100.0
2006-09-01 15:10:00,79.57,79.57,79.48,79.5,5100.0,63.6988,63.6988,63.6268,63.6428,5100.0
2006-09-01 15:20:00,79.5,79.5,79.44,79.5,6100.0,63.6428,63.6428,63.5948,63.6428,6100.0
2006-09-01 15:30:00,79.5,79.51,79.41,79.44,4900.0,63.6428,63.6508,63.5707,63.5948,4900.0
2006-09-01 15:40:00,79.42,79.42,79.3,79.32,6500.0,63.5787,63.5787,63.4827,63.4987,6500.0
2006-09-01 15:50:00,79.31,79.38,79.28,79.33,22700.0,63.4907,63.5467,63.4667,63.5067,22700.0
2006-09-05 09:30:00,79.29,79.33,78.66,78.75,30900.0,63.4747,63.5067,62.9703,63.0424,30900.0
2006-09-05 09:40:00,78.74,79.09,78.65,78.82,34200.0,63.0344,63.3146,62.9623,63.0984,34200.0
2006-09-05 09:50:00,78.83,78.94,78.67,78.77,21500.0,63.1064,63.1945,62.9783,63.0584,21500.0
2006-09-05 10:00:00,78.78,79.35,78.72,79.12,23000.0,63.0664,63.5227,63.0184,63.3386,23000.0
2006-09-05 10:10:00,79.08,79.28,78.99,79.18,26100.0,63.3066,63.4667,63.2345,63.3866,26100.0
2006-09-05 10:20:00,79.17,79.24,79.01,79.18,11700.0,63.3786,63.4346,63.2505,63.3866,11700.0
2006-09-05 10:30:00,79.17,79.17,78.92,79.01,21400.0,63.3786,63.3786,63.1785,63.2505,21400.0
2006-09-05 10:40:00,79.01,79.12,78.88,78.91,14100.0,63.2505,63.3386,63.1465,63.1705,14100.0
2006-09-05 10:50:00,78.91,78.95,78.76,78.81,13700.0,63.1705,63.2025,63.0504,63.0904,13700.0
2006-09-05 11:00:00,78.84,78.96,78.82,78.9,7100.0,63.1144,63.2105,63.0984,63.1625,7100.0
2006-09-05 11:10:00,78.91,78.91,78.7,78.76,40600.0,63.1705,63.1705,63.0024,63.0504,40600.0
2006-09-05 11:20:00,78.77,78.91,78.76,78.91,10900.0,63.0584,63.1705,63.0504,63.1705,10900.0
2006-09-05 11:30:00,78.98,79.08,78.93,78.94,8700.0,63.2265,63.3066,63.1865,63.1945,8700.0
2006-09-05 11:40:00,78.93,79.17,78.83,79.13,10700.0,63.1865,63.3786,63.1064,63.3466,10700.0
2006-09-05 11:50:00,79.09,79.13,79.01,79.05,9700.0,63.3146,63.3466,63.2505,63.2825,9700.0
2006-09-05 12:00:00,79.04,79.04,78.82,78.82,10900.0,63.2745,63.2745,63.0984,63.0984,10900.0
2006-09-05 12:10:00,78.83,78.85,78.75,78.76,11100.0,63.1064,63.1224,63.0424,63.0504,11100.0
2006-09-05 12:20:00,78.76,78.81,78.74,78.81,5000.0,63.0504,63.0904,63.0344,63.0904,5000.0
2006-09-05 12:30:00,78.82,78.82,78.74,78.75,13400.0,63.0984,63.0984,63.0344,63.0424,13400.0
2006-09-05 12:40:00,78.74,78.81,78.74,78.81,13700.0,63.0344,63.0904,63.0344,63.0904,13700.0
2006-09-05 12:50:00,78.78,78.87,78.77,78.79,11300.0,63.0664,63.1385,63.0584,63.0744,11300.0
2006-09-05 13:00:00,78.78,78.78,78.62,78.67,11300.0,63.0664,63.0664,62.9383,62.9783,11300.0
2006-09-05 13:10:00,78.67,78.7,78.61,78.68,15500.0,62.9783,63.0024,62.9303,62.9863,15500.0
2006-09-05 13:20:00,78.68,78.78,78.68,78.78,17800.0,62.9863,63.0664,62.9863,63.0664,17800.0
2006-09-05 13:30:00,78.76,78.77,78.61,78.73,9600.0,63.0504,63.0584,62.9303,63.0264,9600.0
2006-09-05 13:40:00,78.68,78.72,78.67,78.69,8200.0,62.9863,63.0184,62.9783,62.9944,8200.0
2006-09-05 13:50:00,78.68,78.7,78.67,78.68,8000.0,62.9863,63.0024,62.9783,62.9863,8000.0
2006-09-05 14:00:00,78.66,78.81,78.61,78.77,13200.0,62.9703,63.0904,62.9303,63.0584,13200.0
2006-09-05 14:10:00,78.77,78.86,78.71,78.86,9500.0,63.0584,63.1304,63.0104,63.1304,9500.0
2006-09-05 14:20:00,78.85,78.85,78.76,78.83,9600.0,63.1224,63.1224,63.0504,63.1064,9600.0
2006-09-05 14:30:00,78.78,78.86,78.69,78.71,6700.0,63.0664,63.1304,62.9944,63.0104,6700.0
2006-09-05 14:40:00,78.72,78.93,78.69,78.9,19000.0,63.0184,63.1865,62.9944,63.1625,19000.0
2006-09-05 14:50:00,78.93,78.95,78.75,78.95,13700.0,63.1865,63.2025,63.0424,63.2025,13700.0
2006-09-05 15:00:00,78.94,78.94,78.65,78.69,10800.0,63.1945,63.1945,62.9623,62.9944,10800.0
2006-09-05 15:10:00,78.69,78.73,78.65,78.69,19300.0,62.9944,63.0264,62.9623,62.9944,19300.0
2006-09-05 15:20:00,78.68,78.71,78.64,78.68,23500.0,62.9863,63.0104,62.9543,62.9863,23500.0
2006-09-05 15:30:00,78.69,78.75,78.65,78.74,21000.0,62.9944,63.0424,62.9623,63.0344,21000.0
2006-09-05 15:40:00,78.74,78.78,78.68,78.72,10200.0,63.0344,63.0664,62.9863,63.0184,10200.0
2006-09-05 15:50:00,78.69,78.8,78.69,78.7,17700.0,62.9944,63.0824,62.9944,63.0024,17700.0
2006-09-06 09:40:00,77.65,77.93,77.27,77.41,50600.0,62.1618,62.3859,61.8576,61.9697,50600.0
2006-09-06 09:50:00,77.41,77.69,77.38,77.69,20100.0,61.9697,62.1938,61.9456,62.1938,20100.0
2006-09-06 10:00:00,77.76,77.8,77.54,77.79,19400.0,62.2499,62.2819,62.0737,62.2739,19400.0
2006-09-06 10:10:00,77.8,77.8,77.55,77.71,29200.0,62.2819,62.2819,62.0817,62.2098,29200.0
2006-09-06 10:20:00,77.7,77.7,77.51,77.53,21500.0,62.2018,62.2018,62.0497,62.0657,21500.0
2006-09-06 10:30:00,77.53,77.63,77.5,77.55,27400.0,62.0657,62.1458,62.0417,62.0817,27400.0
2006-09-06 10:40:00,77.55,77.55,77.4,77.47,44600.0,62.0817,62.0817,61.9617,62.0177,44600.0
2006-09-06 10:50:00,77.48,77.64,77.48,77.49,9100.0,62.0257,62.1538,62.0257,62.0337,9100.0
2006-09-06 11:00:00,77.49,77.61,77.46,77.61,6600.0,62.0337,62.1298,62.0097,62.1298,6600.0
2006-09-06 11:10:00,77.61,77.61,77.36,77.52,12800.0,62.1298,62.1298,61.9296,62.0577,12800.0
2006-09-06 11:20:00,77.5,77.5,77.25,77.35,20700.0,62.0417,62.0417,61.8416,61.9216,20700.0
2006-09-06 11:30:00,77.33,77.33,77.26,77.29,12000.0,61.9056,61.9056,61.8496,61.8736,12000.0
2006-09-06 11:40:00,77.28,77.37,77.27,77.36,25400.0,61.8656,61.9376,61.8576,61.9296,25400.0
2006-09-06 11:50:00,77.36,77.4,77.33,77.4,14000.0,61.9296,61.9617,61.9056,61.9617,14000.0
2006-09-06 12:00:00,77.38,77.41,77.36,77.4,10800.0,61.9456,61.9697,61.9296,61.9617,10800.0
2006-09-06 12:10:00,77.38,77.39,77.3,77.36,9400.0,61.9456,61.9537,61.8816,61.9296,9400.0
2006-09-06 12:20:00,77.36,77.43,77.36,77.43,5000.0,61.9296,61.9857,61.9296,61.9857,5000.0
2006-09-06 12:30:00,77.4,77.4,77.34,77.34,20600.0,61.9617,61.9617,61.9136,61.9136,20600.0
2006-09-06 12:40:00,77.35,77.51,77.35,77.51,14700.0,61.9216,62.0497,61.9216,62.0497,14700.0
2006-09-06 12:50:00,77.51,77.61,77.51,77.52,18800.0,62.0497,62.1298,62.0497,62.0577,18800.0
2006-09-06 13:00:00,77.5,77.51,77.45,77.48,31300.0,62.0417,62.0497,62.0017,62.0257,31300.0
2006-09-06 13:10:00,77.48,77.52,77.43,77.48,8700.0,62.0257,62.0577,61.9857,62.0257,8700.0
2006-09-06 13:20:00,77.5,77.5,77.39,77.39,9500.0,62.0417,62.0417,61.9537,61.9537,9500.0
2006-09-06 13:30:00,77.39,77.52,77.35,77.39,13300.0,61.9537,62.0577,61.9216,61.9537,13300.0
2006-09-06 13:40:00,77.41,77.53,77.41,77.52,4000.0,61.9697,62.0657,61.9697,62.0577,4000.0
2006-09-06 13:50:00,77.52,77.52,77.36,77.45,7500.0,62.0577,62.0577,61.9296,62.0017,7500.0
2006-09-06 14:00:00,77.48,77.56,77.35,77.44,21600.0,62.0257,62.0897,61.9216,61.9937,21600.0
2006-09-06 14:10:00,77.44,77.44,77.32,77.32,13100.0,61.9937,61.9937,61.8976,61.8976,13100.0
2006-09-06 14:20:00,77.33,77.5,77.33,77.4,21100.0,61.9056,62.0417,61.9056,61.9617,21100.0
2006-09-06 14:30:00,77.4,77.47,77.3,77.3,15100.0,61.9617,62.0177,61.8816,61.8816,15100.0
2006-09-06 14:40:00,77.3,77.47,77.26,77.45,13300.0,61.8816,62.0177,61.8496,62.0017,13300.0
2006-09-06 14:50:00,77.39,77.39,77.25,77.26,19300.0,61.9537,61.9537,61.8416,61.8496,19300.0
2006-09-06 15:00:00,77.28,77.28,77.06,77.2,18700.0,61.8656,61.8656,61.6895,61.8016,18700.0
2006-09-06 15:10:00,77.2,77.36,77.2,77.31,9800.0,61.8016,61.9296,61.8016,61.8896,9800.0
2006-09-06 15:20:00,77.3,77.3,77.24,77.24,12600.0,61.8816,61.8816,61.8336,61.8336,12600.0
2006-09-06 15:30:00,77.25,77.32,77.25,77.3,19300.0,61.8416,61.8976,61.8416,61.8816,19300.0
2006-09-06 15:40:00,77.3,77.31,77.28,77.28,37600.0,61.8816,61.8896,61.8656,61.8656,37600.0
2006-09-06 15:50:00,77.29,77.41,77.28,77.35,32700.0,61.8736,61.9697,61.8656,61.9216,32700.0
2006-09-07 09:30:00,76.77,76.78,76.0,76.01,36400.0,61.4573,61.4653,60.8409,60.8489,36400.0
2006-09-07 09:40:00,76.02,76.3,76.02,76.21,45600.0,60.8569,61.0811,60.8569,61.009,45600.0
2006-09-07 09:50:00,76.19,76.29,75.96,76.03,51600.0,60.993,61.0731,60.8089,60.8649,51600.0
2006-09-07 10:00:00,75.99,76.1,75.84,76.1,38000.0,60.8329,60.921,60.7128,60.921,38000.0
2006-09-07 10:10:00,76.1,76.1,75.87,75.9,24000.0,60.921,60.921,60.7368,60.7609,24000.0
2006-09-07 10:20:00,75.91,76.07,75.88,76.02,34100.0,60.7689,60.8969,60.7448,60.8569,34100.0
2006-09-07 10:30:00,76.03,76.43,75.98,76.3,19200.0,60.8649,61.1851,60.8249,61.0811,19200.0
2006-09-07 10:40:00,76.28,76.38,76.05,76.07,8100.0,61.0651,61.1451,60.8809,60.8969,8100.0
2006-09-07 10:50:00,76.06,76.55,76.05,76.47,19600.0,60.8889,61.2812,60.8809,61.2172,19600.0
2006-09-07 11:00:00,76.5,76.81,76.5,76.78,16400.0,61.2412,61.4893,61.2412,61.4653,16400.0
2006-09-07 11:10:00,76.78,77.07,76.72,76.74,13100.0,61.4653,61.6975,61.4173,61.4333,13100.0
2006-09-07 11:20:00,76.77,76.77,76.58,76.72,15900.0,61.4573,61.4573,61.3052,61.4173,15900.0
2006-09-07 11:30:00,76.72,77.24,76.72,77.16,19600.0,61.4173,61.8336,61.4173,61.7695,19600.0
2006-09-07 11:40:00,77.16,77.22,76.86,76.87,17200.0,61.7695,61.8176,61.5294,61.5374,17200.0
2006-09-07 11:50:00,76.91,77.45,76.87,77.45,12700.0,61.5694,62.0017,61.5374,62.0017,12700.0
2006-09-07 12:00:00,77.45,77.62,77.37,77.59,10300.0,62.0017,62.1378,61.9376,62.1138,10300.0
2006-09-07 12:10:00,77.66,77.67,77.4,77.59,14300.0,62.1698,62.1778,61.9617,62.1138,14300.0
2006-09-07 12:20:00,77.64,77.64,77.12,77.13,9300.0,62.1538,62.1538,61.7375,61.7455,9300.0
2006-09-07 12:30:00,77.13,77.37,77.13,77.35,7300.0,61.7455,61.9376,61.7455,61.9216,7300.0
2006-09-07 12:40:00,77.34,77.34,77.14,77.17,9700.0,61.9136,61.9136,61.7535,61.7775,9700.0
2006-09-07 12:50:00,77.19,77.41,77.16,77.4,7500.0,61.7935,61.9697,61.7695,61.9617,7500.0
2006-09-07 13:00:00,77.4,77.4,77.27,77.33,6400.0,61.9617,61.9617,61.8576,61.9056,6400.0
2006-09-07 13:10:00,77.36,77.63,77.36,77.63,9100.0,61.9296,62.1458,61.9296,62.1458,9100.0
2006-09-07 13:20:00,77.64,77.65,77.5,77.58,11000.0,62.1538,62.1618,62.0417,62.1058,11000.0
2006-09-07 13:30:00,77.56,77.76,77.5,77.76,11500.0,62.0897,62.2499,62.0417,62.2499,11500.0
2006-09-07 13:40:00,77.76,77.89,77.76,77.8,8500.0,62.2499,62.3539,62.2499,62.2819,8500.0
2006-09-07 13:50:00,77.8,77.8,77.39,77.4,10800.0,62.2819,62.2819,61.9537,61.9617,10800.0
2006-09-07 14:00:00,77.4,77.45,77.13,77.45,18800.0,61.9617,62.0017,61.7455,62.0017,18800.0
2006-09-07 14:10:00,77.45,77.58,77.45,77.47,10500.0,62.0017,62.1058,62.0017,62.0177,10500.0
2006-09-07 14:20:00,77.46,77.65,77.45,77.45,10000.0,62.0097,62.1618,62.0017,62.0017,10000.0
2006-09-07 14:30:00,77.44,77.44,77.22,77.24,14900.0,61.9937,61.9937,61.8176,61.8336,14900.0
2006-09-07 14:40:00,77.25,77.25,77.03,77.09,11100.0,61.8416,61.8416,61.6655,61.7135,11100.0
2006-09-07 14:50:00,77.08,77.22,77.0,77.22,11400.0,61.7055,61.8176,61.6414,61.8176,11400.0
2006-09-07 15:00:00,77.24,77.24,77.0,77.05,15900.0,61.8336,61.8336,61.6414,61.6815,15900.0
2006-09-07 15:10:00,77.04,77.07,76.88,76.88,26000.0,61.6735,61.6975,61.5454,61.5454,26000.0
2006-09-07 15:20:00,76.88,77.16,76.86,76.93,23800.0,61.5454,61.7695,61.5294,61.5854,23800.0
2006-09-07 15:30:00,76.93,77.04,76.7,76.74,23500.0,61.5854,61.6735,61.4013,61.4333,23500.0
2006-09-07 15:40:00,76.74,76.96,76.7,76.96,13800.0,61.4333,61.6094,61.4013,61.6094,13800.0
2006-09-07 15:50:00,76.97,76.98,76.82,76.83,16700.0,61.6174,61.6254,61.4973,61.5054,16700.0
2006-09-08 09:30:00,76.88,77.19,76.57,77.18,27100.0,61.5454,61.7935,61.2972,61.7855,27100.0
2006-09-08 09:40:00,77.19,77.88,77.16,77.3,29300.0,61.7935,62.3459,61.7695,61.8816,29300.0
2006-09-08 09:50:00,77.3,77.51,77.18,77.26,11300.0,61.8816,62.0497,61.7855,61.8496,11300.0
2006-09-08 10:00:00,77.26,77.33,77.16,77.26,8700.0,61.8496,61.9056,61.7695,61.8496,8700.0
2006-09-08 10:10:00,77.17,77.23,76.94,76.94,16200.0,61.7775,61.8256,61.5934,61.5934,16200.0
2006-09-08 10:20:00,76.95,76.95,76.72,76.84,10500.0,61.6014,61.6014,61.4173,61.5134,10500.0
2006-09-08 10:30:00,76.86,76.98,76.68,76.76,16400.0,61.5294,61.6254,61.3853,61.4493,16400.0
2006-09-08 10:40:00,76.73,77.02,76.67,77.02,9200.0,61.4253,61.6575,61.3773,61.6575,9200.0
2006-09-08 10:50:00,77.02,77.53,77.02,77.53,13500.0,61.6575,62.0657,61.6575,62.0657,13500.0
2006-09-08 11:00:00,77.56,77.56,77.18,77.18,11800.0,62.0897,62.0897,61.7855,61.7855,11800.0
2006-09-08 11:10:00,77.18,77.18,76.9,76.93,13000.0,61.7855,61.7855,61.5614,61.5854,13000.0
2006-09-08 11:20:00,76.94,77.08,76.92,77.08,8800.0,61.5934,61.7055,61.5774,61.7055,8800.0
2006-09-08 11:30:00,77.13,77.23,77.05,77.05,6100.0,61.7455,61.8256,61.6815,61.6815,6100.0
2006-09-08 11:40:00,77.05,77.31,77.01,77.23,9900.0,61.6815,61.8896,61.6494,61.8256,9900.0
2006-09-08 11:50:00,77.24,77.55,77.24,77.43,14700.0,61.8336,62.0817,61.8336,61.9857,14700.0
2006-09-08 12:00:00,77.38,77.5,77.38,77.5,6100.0,61.9456,62.0417,61.9456,62.0417,6100.0
2006-09-08 12:10:00,77.49,77.5,77.37,77.42,2700.0,62.0337,62.0417,61.9376,61.9777,2700.0
2006-09-08 12:20:00,77.41,77.42,77.35,77.39,2700.0,61.9697,61.9777,61.9216,61.9537,2700.0
2006-09-08 12:30:00,77.36,77.51,77.34,77.51,7400.0,61.9296,62.0497,61.9136,62.0497,7400.0
2006-09-08 12:40:00,77.56,77.65,77.49,77.5,8000.0,62.0897,62.1618,62.0337,62.0417,8000.0
2006-09-08 12:50:00,77.46,77.5,77.38,77.49,4500.0,62.0097,62.0417,61.9456,62.0337,4500.0
2006-09-08 13:00:00,77.5,77.66,77.5,77.61,7600.0,62.0417,62.1698,62.0417,62.1298,7600.0
2006-09-08 13:10:00,77.65,77.65,77.5,77.57,9500.0,62.1618,62.1618,62.0417,62.0978,9500.0
2006-09-08 13:20:00,77.57,77.66,77.56,77.61,4200.0,62.0978,62.1698,62.0897,62.1298,4200.0
2006-09-08 13:30:00,77.58,77.69,77.58,77.66,6000.0,62.1058,62.1938,62.1058,62.1698,6000.0
2006-09-08 13:40:00,77.66,77.67,77.63,77.67,6500.0,62.1698,62.1778,62.1458,62.1778,6500.0
2006-09-08 13:50:00,77.64,77.89,77.64,77.89,5000.0,62.1538,62.3539,62.1538,62.3539,5000.0
2006-09-08 14:00:00,77.93,77.94,77.74,77.8,10400.0,62.3859,62.3939,62.2338,62.2819,10400.0
2006-09-08 14:10:00,77.81,77.92,77.73,77.9,13800.0,62.2899,62.3779,62.2258,62.3619,13800.0
2006-09-08 14:20:00,77.85,77.92,77.78,77.91,12800.0,62.3219,62.3779,62.2659,62.3699,12800.0
2006-09-08 14:30:00,77.89,77.94,77.81,77.9,9000.0,62.3539,62.3939,62.2899,62.3619,9000.0
2006-09-08 14:40:00,77.9,77.91,77.82,77.9,11100.0,62.3619,62.3699,62.2979,62.3619,11100.0
2006-09-08 14:50:00,77.9,77.92,77.84,77.92,16900.0,62.3619,62.3779,62.3139,62.3779,16900.0
2006-09-08 15:00:00,77.9,77.92,77.66,77.67,3600.0,62.3619,62.3779,62.1698,62.1778,3600.0
2006-09-08 15:10:00,77.67,77.84,77.67,77.78,8200.0,62.1778,62.3139,62.1778,62.2659,8200.0
2006-09-08 15:20:00,77.78,77.83,77.76,77.81,12400.0,62.2659,62.3059,62.2499,62.2899,12400.0
2006-09-08 15:30:00,77.81,77.88,77.77,77.87,14200.0,62.2899,62.3459,62.2579,62.3379,14200.0
2006-09-08 15:40:00,77.87,77.87,77.76,77.76,12600.0,62.3379,62.3379,62.2499,62.2499,12600.0
2006-09-08 15:50:00,77.76,77.76,77.69,77.71,15300.0,62.2499,62.2499,62.1938,62.2098,15300.0
2006-09-11 09:30:00,77.5,77.51,76.8,76.99,44400.0,62.0417,62.0497,61.4813,61.6334,44400.0
2006-09-11 09:40:00,76.99,77.0,76.7,76.91,47700.0,61.6334,61.6414,61.4013,61.5694,47700.0
2006-09-11 09:50:00,76.92,76.95,76.46,76.53,18700.0,61.5774,61.6014,61.2092,61.2652,18700.0
2006-09-11 10:00:00,76.54,76.87,76.53,76.76,50200.0,61.2732,61.5374,61.2652,61.4493,50200.0
2006-09-11 10:10:00,76.75,76.84,76.66,76.75,43100.0,61.4413,61.5134,61.3693,61.4413,43100.0
2006-09-11 10:20:00,76.75,76.81,76.55,76.55,20200.0,61.4413,61.4893,61.2812,61.2812,20200.0
2006-09-11 10:30:00,76.55,76.67,76.55,76.61,43300.0,61.2812,61.3773,61.2812,61.3292,43300.0
2006-09-11 10:40:00,76.58,76.59,76.28,76.32,31700.0,61.3052,61.3132,61.0651,61.0971,31700.0
2006-09-11 10:50:00,76.32,76.58,76.3,76.39,34200.0,61.0971,61.3052,61.0811,61.1531,34200.0
2006-09-11 11:00:00,76.38,76.48,76.35,76.43,16900.0,61.1451,61.2252,61.1211,61.1851,16900.0
2006-09-11 11:10:00,76.44,76.74,76.36,76.7,32100.0,61.1931,61.4333,61.1291,61.4013,32100.0
2006-09-11 11:20:00,76.74,77.14,76.74,77.14,24400.0,61.4333,61.7535,61.4333,61.7535,24400.0
2006-09-11 11:30:00,77.14,77.35,77.11,77.35,23100.0,61.7535,61.9216,61.7295,61.9216,23100.0
2006-09-11 11:40:00,77.35,77.4,77.3,77.31,16300.0,61.9216,61.9617,61.8816,61.8896,16300.0
2006-09-11 11:50:00,77.29,77.29,77.15,77.26,10900.0,61.8736,61.8736,61.7615,61.8496,10900.0
2006-09-11 12:00:00,77.26,77.5,77.23,77.31,25900.0,61.8496,62.0417,61.8256,61.8896,25900.0
2006-09-11 12:10:00,77.3,77.55,77.3,77.55,24300.0,61.8816,62.0817,61.8816,62.0817,24300.0
2006-09-11 12:20:00,77.55,77.66,77.49,77.51,22800.0,62.0817,62.1698,62.0337,62.0497,22800.0
2006-09-11 12:30:00,77.51,77.53,77.21,77.33,13700.0,62.0497,62.0657,61.8096,61.9056,13700.0
2006-09-11 12:40:00,77.33,77.37,77.25,77.31,4900.0,61.9056,61.9376,61.8416,61.8896,4900.0
2006-09-11 12:50:00,77.26,77.35,77.2,77.32,7900.0,61.8496,61.9216,61.8016,61.8976,7900.0
2006-09-11 13:00:00,77.33,77.64,77.33,77.49,9200.0,61.9056,62.1538,61.9056,62.0337,9200.0
2006-09-11 13:10:00,77.5,77.57,77.35,77.57,8900.0,62.0417,62.0978,61.9216,62.0978,8900.0
2006-09-11 13:20:00,77.57,77.69,77.53,77.6,12100.0,62.0978,62.1938,62.0657,62.1218,12100.0
2006-09-11 13:30:00,77.64,77.69,77.35,77.65,19700.0,62.1538,62.1938,61.9216,62.1618,19700.0
2006-09-11 13:40:00,77.65,77.65,76.97,76.97,20500.0,62.1618,62.1618,61.6174,61.6174,20500.0
2006-09-11 13:50:00,76.98,77.02,76.76,76.94,14900.0,61.6254,61.6575,61.4493,61.5934,14900.0
2006-09-11 14:00:00,76.88,77.34,76.88,77.34,13200.0,61.5454,61.9136,61.5454,61.9136,13200.0
2006-09-11 14:10:00,77.36,77.4,77.27,77.35,7300.0,61.9296,61.9617,61.8576,61.9216,7300.0
2006-09-11 14:20:00,77.3,77.3,76.88,76.9,16600.0,61.8816,61.8816,61.5454,61.5614,16600.0
2006-09-11 14:30:00,76.91,77.1,76.88,77.03,17100.0,61.5694,61.7215,61.5454,61.6655,17100.0
2006-09-11 14:40:00,77.0,77.03,76.82,77.03,15700.0,61.6414,61.6655,61.4973,61.6655,15700.0
2006-09-11 14:50:00,77.06,77.11,76.9,76.9,11800.0,61.6895,61.7295,61.5614,61.5614,11800.0
2006-09-11 15:00:00,76.9,76.91,76.75,76.76,25400.0,61.5614,61.5694,61.4413,61.4493,25400.0
2006-09-11 15:10:00,76.76,76.91,76.73,76.9,42400.0,61.4493,61.5694,61.4253,61.5614,42400.0
2006-09-11 15:20:00,76.89,76.99,76.81,76.9,24900.0,61.5534,61.6334,61.4893,61.5614,24900.0
2006-09-11 15:30:00,76.88,77.0,76.81,77.0,35100.0,61.5454,61.6414,61.4893,61.6414,35100.0
2006-09-11 15:40:00,77.0,77.05,76.97,77.01,29600.0,61.6414,61.6815,61.6174,61.6494,29600.0
2006-09-11 15:50:00,77.01,77.01,76.95,77.01,40300.0,61.6494,61.6494,61.6014,61.6494,40300.0
2006-09-12 09:30:00,77.0,77.01,76.34,76.39,31400.0,61.6414,61.6494,61.1131,61.1531,31400.0
2006-09-12 09:40:00,76.4,77.15,76.39,77.02,54900.0,61.1611,61.7615,61.1531,61.6575,54900.0
2006-09-12 09:50:00,77.02,77.37,77.0,77.23,42000.0,61.6575,61.9376,61.6414,61.8256,42000.0
2006-09-12 10:00:00,77.24,77.41,77.24,77.35,22800.0,61.8336,61.9697,61.8336,61.9216,22800.0
2006-09-12 10:10:00,77.35,77.35,77.15,77.26,21400.0,61.9216,61.9216,61.7615,61.8496,21400.0
2006-09-12 10:20:00,77.27,77.31,77.2,77.27,14300.0,61.8576,61.8896,61.8016,61.8576,14300.0
2006-09-12 10:30:00,77.26,77.32,77.18,77.19,12800.0,61.8496,61.8976,61.7855,61.7935,12800.0
2006-09-12 10:40:00,77.19,77.5,77.19,77.5,16700.0,61.7935,62.0417,61.7935,62.0417,16700.0
2006-09-12 10:50:00,77.5,77.8,77.5,77.66,16800.0,62.0417,62.2819,62.0417,62.1698,16800.0
2006-09-12 11:00:00,77.67,77.78,77.61,77.66,22000.0,62.1778,62.2659,62.1298,62.1698,22000.0
2006-09-12 11:10:00,77.63,77.69,77.61,77.64,12800.0,62.1458,62.1938,62.1298,62.1538,12800.0
2006-09-12 11:20:00,77.63,77.63,77.49,77.51,20000.0,62.1458,62.1458,62.0337,62.0497,20000.0
2006-09-12 11:30:00,77.49,77.49,77.35,77.37,26300.0,62.0337,62.0337,61.9216,61.9376,26300.0
2006-09-12 11:40:00,77.37,77.45,77.32,77.4,18000.0,61.9376,62.0017,61.8976,61.9617,18000.0
2006-09-12 11:50:00,77.37,77.43,77.35,77.38,26100.0,61.9376,61.9857,61.9216,61.9456,26100.0
2006-09-12 12:00:00,77.36,77.72,77.32,77.72,35000.0,61.9296,62.2178,61.8976,62.2178,35000.0
2006-09-12 12:10:00,77.71,77.83,77.6,77.65,15100.0,62.2098,62.3059,62.1218,62.1618,15100.0
2006-09-12 12:20:00,77.66,77.67,77.58,77.59,8800.0,62.1698,62.1778,62.1058,62.1138,8800.0
2006-09-12 12:30:00,77.59,77.63,77.5,77.58,10400.0,62.1138,62.1458,62.0417,62.1058,10400.0
2006-09-12 12:40:00,77.6,77.76,77.6,77.76,16200.0,62.1218,62.2499,62.1218,62.2499,16200.0
2006-09-12 12:50:00,77.76,78.02,77.75,77.94,12100.0,62.2499,62.458,62.2418,62.3939,12100.0
2006-09-12 13:00:00,77.92,77.92,77.8,77.85,12700.0,62.3779,62.3779,62.2819,62.3219,12700.0
2006-09-12 13:10:00,77.88,77.94,77.8,77.81,9200.0,62.3459,62.3939,62.2819,62.2899,9200.0
2006-09-12 13:20:00,77.8,77.95,77.8,77.92,5700.0,62.2819,62.402,62.2819,62.3779,5700.0
2006-09-12 13:30:00,77.91,77.95,77.82,77.82,10200.0,62.3699,62.402,62.2979,62.2979,10200.0
2006-09-12 13:40:00,77.81,77.89,77.78,77.8,12100.0,62.2899,62.3539,62.2659,62.2819,12100.0
2006-09-12 13:50:00,77.8,77.92,77.75,77.92,10800.0,62.2819,62.3779,62.2418,62.3779,10800.0
2006-09-12 14:00:00,77.9,77.92,77.7,77.71,17000.0,62.3619,62.3779,62.2018,62.2098,17000.0
2006-09-12 14:10:00,77.7,77.73,77.55,77.66,15800.0,62.2018,62.2258,62.0817,62.1698,15800.0
2006-09-12 14:20:00,77.65,77.71,77.55,77.71,10900.0,62.1618,62.2098,62.0817,62.2098,10900.0
2006-09-12 14:30:00,77.69,77.74,77.61,77.66,11700.0,62.1938,62.2338,62.1298,62.1698,11700.0
2006-09-12 14:40:00,77.66,77.82,77.59,77.82,7900.0,62.1698,62.2979,62.1138,62.2979,7900.0
2006-09-12 14:50:00,77.82,77.98,77.69,77.96,21200.0,62.2979,62.426,62.1938,62.41,21200.0
2006-09-12 15:00:00,77.96,78.09,77.92,78.09,12500.0,62.41,62.514,62.3779,62.514,12500.0
2006-09-12 15:10:00,78.09,78.09,77.92,77.94,18100.0,62.514,62.514,62.3779,62.3939,18100.0
2006-09-12 15:20:00,77.93,77.94,77.89,77.93,19400.0,62.3859,62.3939,62.3539,62.3859,19400.0
2006-09-12 15:30:00,77.94,78.02,77.92,77.99,17700.0,62.3939,62.458,62.3779,62.434,17700.0
2006-09-12 15:40:00,77.99,78.01,77.83,77.84,15900.0,62.434,62.45,62.3059,62.3139,15900.0
2006-09-12 15:50:00,77.84,78.03,77.74,78.0,33100.0,62.3139,62.466,62.2338,62.442,33100.0
2006-09-13 09:30:00,77.95,78.2,77.91,78.13,47500.0,62.402,62.6021,62.3699,62.5461,47500.0
2006-09-13 09:40:00,78.17,78.44,78.14,78.22,64800.0,62.5781,62.7942,62.5541,62.6181,64800.0
2006-09-13 09:50:00,78.2,78.38,78.2,78.21,30100.0,62.6021,62.7462,62.6021,62.6101,30100.0
2006-09-13 10:00:00,78.21,79.0,78.21,78.97,35500.0,62.6101,63.2425,62.6101,63.2185,35500.0
2006-09-13 10:10:00,79.01,79.28,78.99,79.25,36700.0,63.2505,63.4667,63.2345,63.4427,36700.0
2006-09-13 10:20:00,79.26,79.33,79.02,79.26,23300.0,63.4507,63.5067,63.2585,63.4507,23300.0
2006-09-13 10:30:00,79.25,79.37,79.23,79.27,30800.0,63.4427,63.5387,63.4266,63.4587,30800.0
2006-09-13 10:40:00,79.25,79.25,78.96,79.14,43700.0,63.4427,63.4427,63.2105,63.3546,43700.0
2006-09-13 10:50:00,79.14,79.63,79.12,79.57,33300.0,63.3546,63.7469,63.3386,63.6988,33300.0
2006-09-13 11:00:00,79.56,79.85,79.56,79.58,16300.0,63.6908,63.923,63.6908,63.7068,16300.0
2006-09-13 11:10:00,79.58,79.58,79.19,79.35,25500.0,63.7068,63.7068,63.3946,63.5227,25500.0
2006-09-13 11:20:00,79.35,79.35,79.11,79.27,12100.0,63.5227,63.5227,63.3306,63.4587,12100.0
2006-09-13 11:30:00,79.27,79.45,79.09,79.09,15800.0,63.4587,63.6028,63.3146,63.3146,15800.0
2006-09-13 11:40:00,79.09,79.2,79.04,79.2,25400.0,63.3146,63.4026,63.2745,63.4026,25400.0
2006-09-13 11:50:00,79.25,79.34,78.89,79.02,16800.0,63.4427,63.5147,63.1545,63.2585,16800.0
2006-09-13 12:00:00,79.0,79.45,78.6,79.45,20800.0,63.2425,63.6028,62.9223,63.6028,20800.0
2006-09-13 12:10:00,79.45,79.56,79.3,79.39,14700.0,63.6028,63.6908,63.4827,63.5547,14700.0
2006-09-13 12:20:00,79.39,79.45,79.33,79.36,14600.0,63.5547,63.6028,63.5067,63.5307,14600.0
2006-09-13 12:30:00,79.36,79.4,79.25,79.25,9600.0,63.5307,63.5627,63.4427,63.4427,9600.0
2006-09-13 12:40:00,79.26,79.29,79.21,79.22,5600.0,63.4507,63.4747,63.4106,63.4186,5600.0
2006-09-13 12:50:00,79.21,79.31,79.2,79.31,11100.0,63.4106,63.4907,63.4026,63.4907,11100.0
2006-09-13 13:00:00,79.29,79.37,79.2,79.27,13300.0,63.4747,63.5387,63.4026,63.4587,13300.0
2006-09-13 13:10:00,79.26,79.29,79.23,79.25,5300.0,63.4507,63.4747,63.4266,63.4427,5300.0
2006-09-13 13:20:00,79.25,79.26,79.22,79.23,14200.0,63.4427,63.4507,63.4186,63.4266,14200.0
2006-09-13 13:30:00,79.23,79.31,79.2,79.22,14600.0,63.4266,63.4907,63.4026,63.4186,14600.0
2006-09-13 13:40:00,79.23,79.23,79.09,79.15,22400.0,63.4266,63.4266,63.3146,63.3626,22400.0
2006-09-13 13:50:00,79.12,79.18,79.05,79.05,24000.0,63.3386,63.3866,63.2825,63.2825,24000.0
2006-09-13 14:00:00,79.06,79.2,79.05,79.06,18500.0,63.2906,63.4026,63.2825,63.2906,18500.0
2006-09-13 14:10:00,79.06,79.07,79.0,79.01,24100.0,63.2906,63.2986,63.2425,63.2505,24100.0
2006-09-13 14:20:00,79.0,79.03,79.0,79.0,25600.0,63.2425,63.2665,63.2425,63.2425,25600.0
2006-09-13 14:30:00,79.0,79.13,79.0,79.12,22100.0,63.2425,63.3466,63.2425,63.3386,22100.0
2006-09-13 14:40:00,79.12,79.12,78.8,78.91,22500.0,63.3386,63.3386,63.0824,63.1705,22500.0
2006-09-13 14:50:00,78.93,79.08,78.86,79.06,13200.0,63.1865,63.3066,63.1304,63.2906,13200.0
2006-09-13 15:00:00,79.03,79.06,78.8,78.81,21600.0,63.2665,63.2906,63.0824,63.0904,21600.0
2006-09-13 15:10:00,78.81,78.91,78.78,78.79,15100.0,63.0904,63.1705,63.0664,63.0744,15100.0
2006-09-13 15:20:00,78.8,78.8,78.62,78.72,14100.0,63.0824,63.0824,62.9383,63.0184,14100.0
2006-09-13 15:30:00,78.71,78.76,78.63,78.65,15800.0,63.0104,63.0504,62.9463,62.9623,15800.0
2006-09-13 15:40:00,78.65,78.67,78.53,78.57,17300.0,62.9623,62.9783,62.8663,62.8983,17300.0
2006-09-13 15:50:00,78.56,78.65,78.44,78.61,40100.0,62.8903,62.9623,62.7942,62.9303,40100.0
2006-09-14 09:30:00,78.1,78.3,77.33,77.52,27000.0,62.522,62.6821,61.9056,62.0577,27000.0
2006-09-14 09:40:00,77.53,77.69,77.32,77.66,25300.0,62.0657,62.1938,61.8976,62.1698,25300.0
2006-09-14 09:50:00,77.62,78.09,77.49,78.07,17200.0,62.1378,62.514,62.0337,62.498,17200.0
2006-09-14 10:00:00,78.0,78.11,77.88,77.89,26500.0,62.442,62.53,62.3459,62.3539,26500.0
2006-09-14 10:10:00,77.89,77.95,77.73,77.94,10800.0,62.3539,62.402,62.2258,62.3939,10800.0
2006-09-14 10:20:00,77.94,78.02,77.68,77.73,14900.0,62.3939,62.458,62.1858,62.2258,14900.0
2006-09-14 10:30:00,77.7,78.06,77.7,77.93,20500.0,62.2018,62.49,62.2018,62.3859,20500.0
2006-09-14 10:40:00,77.93,77.93,77.61,77.88,20700.0,62.3859,62.3859,62.1298,62.3459,20700.0
2006-09-14 10:50:00,77.89,78.36,77.88,78.29,14300.0,62.3539,62.7302,62.3459,62.6741,14300.0
2006-09-14 11:00:00,78.34,78.66,78.34,78.59,20600.0,62.7142,62.9703,62.7142,62.9143,20600.0
2006-09-14 11:10:00,78.59,78.91,78.57,78.89,11000.0,62.9143,63.1705,62.8983,63.1545,11000.0
2006-09-14 11:20:00,78.86,79.1,78.83,78.85,13900.0,63.1304,63.3226,63.1064,63.1224,13900.0
2006-09-14 11:30:00,78.84,78.88,78.47,78.56,19300.0,63.1144,63.1465,62.8182,62.8903,19300.0
2006-09-14 11:40:00,78.56,78.59,78.49,78.57,16900.0,62.8903,62.9143,62.8342,62.8983,16900.0
2006-09-14 11:50:00,78.54,78.77,78.54,78.74,8300.0,62.8743,63.0584,62.8743,63.0344,8300.0
2006-09-14 12:00:00,78.75,78.79,78.53,78.55,10400.0,63.0424,63.0744,62.8663,62.8823,10400.0
2006-09-14 12:10:00,78.55,78.59,78.49,78.55,9000.0,62.8823,62.9143,62.8342,62.8823,9000.0
2006-09-14 12:20:00,78.55,78.59,78.51,78.51,3700.0,62.8823,62.9143,62.8503,62.8503,3700.0
2006-09-14 12:30:00,78.49,78.49,78.3,78.43,8800.0,62.8342,62.8342,62.6821,62.7862,8800.0
2006-09-14 12:40:00,78.44,78.69,78.44,78.69,8000.0,62.7942,62.9944,62.7942,62.9944,8000.0
2006-09-14 12:50:00,78.74,78.75,78.5,78.54,9500.0,63.0344,63.0424,62.8423,62.8743,9500.0
2006-09-14 13:00:00,78.53,78.53,78.39,78.43,9100.0,62.8663,62.8663,62.7542,62.7862,9100.0
2006-09-14 13:10:00,78.4,78.59,78.39,78.46,5100.0,62.7622,62.9143,62.7542,62.8102,5100.0
2006-09-14 13:20:00,78.47,78.55,78.43,78.51,9800.0,62.8182,62.8823,62.7862,62.8503,9800.0
2006-09-14 13:30:00,78.61,78.83,78.6,78.81,15700.0,62.9303,63.1064,62.9223,63.0904,15700.0
2006-09-14 13:40:00,78.81,78.81,78.74,78.75,3800.0,63.0904,63.0904,63.0344,63.0424,3800.0
2006-09-14 13:50:00,78.75,78.85,78.74,78.83,9200.0,63.0424,63.1224,63.0344,63.1064,9200.0
2006-09-14 14:00:00,78.81,78.81,78.45,78.61,12600.0,63.0904,63.0904,62.8022,62.9303,12600.0
2006-09-14 14:10:00,78.64,78.8,78.62,78.8,3400.0,62.9543,63.0824,62.9383,63.0824,3400.0
2006-09-14 14:20:00,78.85,78.85,78.77,78.78,14000.0,63.1224,63.1224,63.0584,63.0664,14000.0
2006-09-14 14:30:00,78.8,78.83,78.56,78.72,13700.0,63.0824,63.1064,62.8903,63.0184,13700.0
2006-09-14 14:40:00,78.73,78.75,78.46,78.65,7600.0,63.0264,63.0424,62.8102,62.9623,7600.0
2006-09-14 14:50:00,78.65,78.79,78.65,78.7,7700.0,62.9623,63.0744,62.9623,63.0024,7700.0
2006-09-14 15:00:00,78.67,78.79,78.65,78.7,6900.0,62.9783,63.0744,62.9623,63.0024,6900.0
2006-09-14 15:10:00,78.68,78.7,78.52,78.67,10400.0,62.9863,63.0024,62.8583,62.9783,10400.0
2006-09-14 15:20:00,78.67,78.69,78.45,78.63,9400.0,62.9783,62.9944,62.8022,62.9463,9400.0
2006-09-14 15:30:00,78.65,78.65,78.47,78.49,10300.0,62.9623,62.9623,62.8182,62.8342,10300.0
2006-09-14 15:40:00,78.52,78.54,78.37,78.41,15000.0,62.8583,62.8743,62.7382,62.7702,15000.0
2006-09-14 15:50:00,78.41,78.55,78.41,78.44,18900.0,62.7702,62.8823,62.7702,62.7942,18900.0
2006-09-15 09:30:00,78.91,79.03,78.85,79.0,138800.0,63.1705,63.2665,63.1224,63.2425,138800.0
2006-09-15 09:40:00,78.99,79.31,78.85,78.86,28400.0,63.2345,63.4907,63.1224,63.1304,28400.0
2006-09-15 09:50:00,78.91,79.08,78.87,78.95,17700.0,63.1705,63.3066,63.1385,63.2025,17700.0
2006-09-15 10:00:00,79.0,79.02,78.85,78.94,24500.0,63.2425,63.2585,63.1224,63.1945,24500.0
2006-09-15 10:10:00,78.94,79.3,78.74,79.18,25300.0,63.1945,63.4827,63.0344,63.3866,25300.0
2006-09-15 10:20:00,79.18,79.39,79.08,79.3,26100.0,63.3866,63.5547,63.3066,63.4827,26100.0
2006-09-15 10:30:00,79.29,79.58,79.22,79.22,13500.0,63.4747,63.7068,63.4186,63.4186,13500.0
2006-09-15 10:40:00,79.2,79.23,78.72,78.72,20500.0,63.4026,63.4266,63.0184,63.0184,20500.0
2006-09-15 10:50:00,78.71,78.94,77.92,78.07,32400.0,63.0104,63.1945,62.3779,62.498,32400.0
2006-09-15 11:00:00,78.06,78.1,77.6,77.62,45200.0,62.49,62.522,62.1218,62.1378,45200.0
2006-09-15 11:10:00,77.62,77.79,77.42,77.49,24800.0,62.1378,62.2739,61.9777,62.0337,24800.0
2006-09-15 11:20:00,77.49,77.8,77.47,77.8,14200.0,62.0337,62.2819,62.0177,62.2819,14200.0
2006-09-15 11:30:00,77.76,77.8,77.61,77.64,16200.0,62.2499,62.2819,62.1298,62.1538,16200.0
2006-09-15 11:40:00,77.65,77.7,77.52,77.7,7000.0,62.1618,62.2018,62.0577,62.2018,7000.0
2006-09-15 11:50:00,77.69,77.69,77.55,77.58,4200.0,62.1938,62.1938,62.0817,62.1058,4200.0
2006-09-15 12:00:00,77.54,77.67,77.42,77.67,13000.0,62.0737,62.1778,61.9777,62.1778,13000.0
2006-09-15 12:10:00,77.67,77.76,77.67,77.74,8600.0,62.1778,62.2499,62.1778,62.2338,8600.0
2006-09-15 12:20:00,77.72,77.72,77.61,77.7,10600.0,62.2178,62.2178,62.1298,62.2018,10600.0
2006-09-15 12:30:00,77.7,77.72,77.59,77.6,10800.0,62.2018,62.2178,62.1138,62.1218,10800.0
2006-09-15 12:40:00,77.6,77.65,77.5,77.56,9300.0,62.1218,62.1618,62.0417,62.0897,9300.0
2006-09-15 12:50:00,77.53,77.7,77.48,77.65,17700.0,62.0657,62.2018,62.0257,62.1618,17700.0
2006-09-15 13:00:00,77.65,77.82,77.65,77.81,16300.0,62.1618,62.2979,62.1618,62.2899,16300.0
2006-09-15 13:10:00,77.8,77.81,77.53,77.54,11100.0,62.2819,62.2899,62.0657,62.0737,11100.0
2006-09-15 13:20:00,77.56,77.6,77.46,77.51,16600.0,62.0897,62.1218,62.0097,62.0497,16600.0
2006-09-15 13:30:00,77.51,77.77,77.5,77.73,13800.0,62.0497,62.2579,62.0417,62.2258,13800.0
2006-09-15 13:40:00,77.73,77.85,77.6,77.6,28300.0,62.2258,62.3219,62.1218,62.1218,28300.0
2006-09-15 13:50:00,77.64,77.64,77.48,77.59,14900.0,62.1538,62.1538,62.0257,62.1138,14900.0
2006-09-15 14:00:00,77.57,77.68,77.52,77.64,15600.0,62.0978,62.1858,62.0577,62.1538,15600.0
2006-09-15 14:10:00,77.65,77.78,77.64,77.66,10100.0,62.1618,62.2659,62.1538,62.1698,10100.0
2006-09-15 14:20:00,77.66,77.71,77.64,77.71,9900.0,62.1698,62.2098,62.1538,62.2098,9900.0
2006-09-15 14:30:00,77.73,77.89,77.73,77.8,20300.0,62.2258,62.3539,62.2258,62.2819,20300.0
2006-09-15 14:40:00,77.81,77.83,77.76,77.77,13700.0,62.2899,62.3059,62.2499,62.2579,13700.0
2006-09-15 14:50:00,77.77,77.81,77.6,77.77,16000.0,62.2579,62.2899,62.1218,62.2579,16000.0
2006-09-15 15:00:00,77.79,77.79,77.58,77.62,24200.0,62.2739,62.2739,62.1058,62.1378,24200.0
2006-09-15 15:10:00,77.6,77.69,77.58,77.69,15700.0,62.1218,62.1938,62.1058,62.1938,15700.0
2006-09-15 15:20:00,77.7,77.85,77.7,77.74,17000.0,62.2018,62.3219,62.2018,62.2338,17000.0
2006-09-15 15:30:00,77.74,77.81,77.7,77.8,22100.0,62.2338,62.2899,62.2018,62.2819,22100.0
2006-09-15 15:40:00,77.8,77.8,77.7,77.7,23700.0,62.2819,62.2819,62.2018,62.2018,23700.0
2006-09-15 15:50:00,77.72,77.83,77.71,77.82,46800.0,62.2178,62.3059,62.2098,62.2979,46800.0
2006-09-18 09:30:00,77.94,78.0,77.5,77.5,27700.0,62.3939,62.442,62.0417,62.0417,27700.0
2006-09-18 09:40:00,77.5,77.59,76.92,76.93,26600.0,62.0417,62.1138,61.5774,61.5854,26600.0
2006-09-18 09:50:00,76.93,77.8,76.93,77.74,15000.0,61.5854,62.2819,61.5854,62.2338,15000.0
2006-09-18 10:00:00,77.72,77.72,77.21,77.68,14400.0,62.2178,62.2178,61.8096,62.1858,14400.0
2006-09-18 10:10:00,77.8,78.09,77.8,77.95,25100.0,62.2819,62.514,62.2819,62.402,25100.0
2006-09-18 10:20:00,77.97,78.2,77.9,77.93,29800.0,62.418,62.6021,62.3619,62.3859,29800.0
2006-09-18 10:30:00,77.92,77.92,77.51,77.71,14600.0,62.3779,62.3779,62.0497,62.2098,14600.0
2006-09-18 10:40:00,77.69,77.81,77.43,77.43,11800.0,62.1938,62.2899,61.9857,61.9857,11800.0
2006-09-18 10:50:00,77.42,77.45,77.13,77.16,12100.0,61.9777,62.0017,61.7455,61.7695,12100.0
2006-09-18 11:00:00,77.14,77.24,76.96,77.17,19000.0,61.7535,61.8336,61.6094,61.7775,19000.0
2006-09-18 11:10:00,77.17,77.17,76.92,76.95,12700.0,61.7775,61.7775,61.5774,61.6014,12700.0
2006-09-18 11:20:00,76.95,77.21,76.87,77.21,10900.0,61.6014,61.8096,61.5374,61.8096,10900.0
2006-09-18 11:30:00,77.21,77.49,77.21,77.32,11200.0,61.8096,62.0337,61.8096,61.8976,11200.0
2006-09-18 11:40:00,77.3,77.37,77.13,77.37,7300.0,61.8816,61.9376,61.7455,61.9376,7300.0
2006-09-18 11:50:00,77.38,77.49,77.38,77.39,8200.0,61.9456,62.0337,61.9456,61.9537,8200.0
2006-09-18 12:00:00,77.41,77.59,77.41,77.59,12300.0,61.9697,62.1138,61.9697,62.1138,12300.0
2006-09-18 12:10:00,77.56,77.58,77.49,77.55,13900.0,62.0897,62.1058,62.0337,62.0817,13900.0
2006-09-18 12:20:00,77.52,77.6,77.49,77.59,9100.0,62.0577,62.1218,62.0337,62.1138,9100.0
2006-09-18 12:30:00,77.61,77.61,77.47,77.51,10600.0,62.1298,62.1298,62.0177,62.0497,10600.0
2006-09-18 12:40:00,77.51,77.62,77.51,77.59,11200.0,62.0497,62.1378,62.0497,62.1138,11200.0
2006-09-18 12:50:00,77.61,77.61,77.56,77.61,5600.0,62.1298,62.1298,62.0897,62.1298,5600.0
2006-09-18 13:00:00,77.58,77.6,77.38,77.39,9200.0,62.1058,62.1218,61.9456,61.9537,9200.0
2006-09-18 13:10:00,77.39,77.66,77.37,77.62,6400.0,61.9537,62.1698,61.9376,62.1378,6400.0
2006-09-18 13:20:00,77.6,77.65,77.54,77.55,7100.0,62.1218,62.1618,62.0737,62.0817,7100.0
2006-09-18 13:30:00,77.52,77.52,77.18,77.27,10900.0,62.0577,62.0577,61.7855,61.8576,10900.0
2006-09-18 13:40:00,77.21,77.21,76.9,76.91,14500.0,61.8096,61.8096,61.5614,61.5694,14500.0
2006-09-18 13:50:00,76.94,76.94,76.66,76.76,11000.0,61.5934,61.5934,61.3693,61.4493,11000.0
2006-09-18 14:00:00,76.75,76.89,76.65,76.88,16200.0,61.4413,61.5534,61.3613,61.5454,16200.0
2006-09-18 14:10:00,76.85,77.31,76.8,77.21,12900.0,61.5214,61.8896,61.4813,61.8096,12900.0
2006-09-18 14:20:00,77.21,77.24,77.08,77.09,10600.0,61.8096,61.8336,61.7055,61.7135,10600.0
2006-09-18 14:30:00,77.05,77.05,76.81,76.86,10700.0,61.6815,61.6815,61.4893,61.5294,10700.0
2006-09-18 14:40:00,76.87,77.0,76.74,77.0,6800.0,61.5374,61.6414,61.4333,61.6414,6800.0
2006-09-18 14:50:00,77.0,77.14,76.97,76.99,8800.0,61.6414,61.7535,61.6174,61.6334,8800.0
2006-09-18 15:00:00,77.0,77.13,76.89,77.05,13100.0,61.6414,61.7455,61.5534,61.6815,13100.0
2006-09-18 15:10:00,76.99,77.03,76.83,76.87,13900.0,61.6334,61.6655,61.5054,61.5374,13900.0
2006-09-18 15:20:00,76.85,77.39,76.76,77.35,11300.0,61.5214,61.9537,61.4493,61.9216,11300.0
2006-09-18 15:30:00,77.35,77.43,77.09,77.12,15100.0,61.9216,61.9857,61.7135,61.7375,15100.0
2006-09-18 15:40:00,77.12,77.15,77.06,77.11,13200.0,61.7375,61.7615,61.6895,61.7295,13200.0
2006-09-18 15:50:00,77.14,77.24,77.13,77.17,19000.0,61.7535,61.8336,61.7455,61.7775,19000.0
2006-09-19 09:30:00,77.12,77.51,76.75,76.75,23100.0,61.7375,62.0497,61.4413,61.4413,23100.0
2006-09-19 09:40:00,76.78,76.78,76.35,76.47,23000.0,61.4653,61.4653,61.1211,61.2172,23000.0
2006-09-19 09:50:00,76.42,76.57,76.23,76.24,17100.0,61.1771,61.2972,61.025,61.033,17100.0
2006-09-19 10:00:00,76.24,76.55,76.2,76.24,22900.0,61.033,61.2812,61.001,61.033,22900.0
2006-09-19 10:10:00,76.26,76.39,76.22,76.26,20400.0,61.049,61.1531,61.017,61.049,20400.0
2006-09-19 10:20:00,76.25,76.48,76.23,76.43,20600.0,61.041,61.2252,61.025,61.1851,20600.0
2006-09-19 10:30:00,76.43,76.64,76.26,76.61,39900.0,61.1851,61.3533,61.049,61.3292,39900.0
2006-09-19 10:40:00,76.61,76.94,76.61,76.72,28300.0,61.3292,61.5934,61.3292,61.4173,28300.0
2006-09-19 10:50:00,76.78,76.88,76.69,76.69,15700.0,61.4653,61.5454,61.3933,61.3933,15700.0
2006-09-19 11:00:00,76.65,76.7,76.6,76.69,14700.0,61.3613,61.4013,61.3212,61.3933,14700.0
2006-09-19 11:10:00,76.7,76.71,76.15,76.22,26800.0,61.4013,61.4093,60.961,61.017,26800.0
2006-09-19 11:20:00,76.21,76.41,76.21,76.27,12800.0,61.009,61.1691,61.009,61.0571,12800.0
2006-09-19 11:30:00,76.27,76.37,76.2,76.2,15200.0,61.0571,61.1371,61.001,61.001,15200.0
2006-09-19 11:40:00,76.19,76.19,75.98,76.09,18000.0,60.993,60.993,60.8249,60.913,18000.0
2006-09-19 11:50:00,76.07,76.12,75.84,75.9,17800.0,60.8969,60.937,60.7128,60.7609,17800.0
2006-09-19 12:00:00,75.92,76.02,75.73,75.79,18100.0,60.7769,60.8569,60.6248,60.6728,18100.0
2006-09-19 12:10:00,75.79,75.84,75.63,75.74,15900.0,60.6728,60.7128,60.5447,60.6328,15900.0
2006-09-19 12:20:00,75.78,75.78,75.51,75.59,13200.0,60.6648,60.6648,60.4486,60.5127,13200.0
2006-09-19 12:30:00,75.56,75.89,75.56,75.83,17800.0,60.4887,60.7528,60.4887,60.7048,17800.0
2006-09-19 12:40:00,75.84,76.22,75.76,76.22,11300.0,60.7128,61.017,60.6488,61.017,11300.0
2006-09-19 12:50:00,76.24,76.27,76.11,76.15,8400.0,61.033,61.0571,60.929,60.961,8400.0
2006-09-19 13:00:00,76.14,76.15,75.85,75.98,10200.0,60.953,60.961,60.7208,60.8249,10200.0
2006-09-19 13:10:00,75.95,75.96,75.83,75.9,12700.0,60.8009,60.8089,60.7048,60.7609,12700.0
2006-09-19 13:20:00,75.91,75.97,75.84,75.9,25700.0,60.7689,60.8169,60.7128,60.7609,25700.0
2006-09-19 13:30:00,75.9,75.9,75.64,75.74,16900.0,60.7609,60.7609,60.5527,60.6328,16900.0
2006-09-19 13:40:00,75.72,75.73,75.56,75.67,24700.0,60.6168,60.6248,60.4887,60.5767,24700.0
2006-09-19 13:50:00,75.67,75.67,75.46,75.49,31500.0,60.5767,60.5767,60.4086,60.4326,31500.0
2006-09-19 14:00:00,75.47,75.63,75.25,75.26,24700.0,60.4166,60.5447,60.2405,60.2485,24700.0
2006-09-19 14:10:00,75.26,75.35,75.14,75.35,20900.0,60.2485,60.3206,60.1524,60.3206,20900.0
2006-09-19 14:20:00,75.35,75.56,75.35,75.47,6900.0,60.3206,60.4887,60.3206,60.4166,6900.0
2006-09-19 14:30:00,75.5,75.56,75.39,75.39,13900.0,60.4406,60.4887,60.3526,60.3526,13900.0
2006-09-19 14:40:00,75.4,75.41,75.27,75.41,20000.0,60.3606,60.3686,60.2565,60.3686,20000.0
2006-09-19 14:50:00,75.36,75.41,75.27,75.27,16800.0,60.3286,60.3686,60.2565,60.2565,16800.0
2006-09-19 15:00:00,75.27,75.38,75.2,75.33,21000.0,60.2565,60.3446,60.2005,60.3045,21000.0
2006-09-19 15:10:00,75.33,75.37,75.24,75.27,29200.0,60.3045,60.3366,60.2325,60.2565,29200.0
2006-09-19 15:20:00,75.27,75.55,75.21,75.55,17900.0,60.2565,60.4807,60.2085,60.4807,17900.0
2006-09-19 15:30:00,75.56,75.77,75.56,75.71,21700.0,60.4887,60.6568,60.4887,60.6087,21700.0
2006-09-19 15:40:00,75.73,76.02,75.71,75.82,23500.0,60.6248,60.8569,60.6087,60.6968,23500.0
2006-09-19 15:50:00,75.82,75.82,75.75,75.79,26800.0,60.6968,60.6968,60.6408,60.6728,26800.0
2006-09-20 09:30:00,76.5,76.73,76.3,76.43,26300.0,61.2412,61.4253,61.0811,61.1851,26300.0
2006-09-20 09:40:00,76.44,76.69,76.11,76.23,29600.0,61.1931,61.3933,60.929,61.025,29600.0
2006-09-20 09:50:00,76.25,76.51,76.06,76.51,19800.0,61.041,61.2492,60.8889,61.2492,19800.0
2006-09-20 10:00:00,76.51,76.57,76.36,76.53,18900.0,61.2492,61.2972,61.1291,61.2652,18900.0
2006-09-20 10:10:00,76.5,77.16,76.49,77.1,20200.0,61.2412,61.7695,61.2332,61.7215,20200.0
2006-09-20 10:20:00,77.08,77.32,76.88,77.23,29400.0,61.7055,61.8976,61.5454,61.8256,29400.0
2006-09-20 10:30:00,77.23,77.24,77.03,77.15,19100.0,61.8256,61.8336,61.6655,61.7615,19100.0
2006-09-20 10:40:00,77.13,77.2,77.05,77.07,10700.0,61.7455,61.8016,61.6815,61.6975,10700.0
2006-09-20 10:50:00,77.11,77.11,76.67,76.68,11500.0,61.7295,61.7295,61.3773,61.3853,11500.0
2006-09-20 11:00:00,76.64,76.82,76.64,76.79,7000.0,61.3533,61.4973,61.3533,61.4733,7000.0
2006-09-20 11:10:00,76.79,76.88,76.77,76.77,3500.0,61.4733,61.5454,61.4573,61.4573,3500.0
2006-09-20 11:20:00,76.83,76.84,76.72,76.77,7200.0,61.5054,61.5134,61.4173,61.4573,7200.0
2006-09-20 11:30:00,76.76,76.85,76.73,76.81,5200.0,61.4493,61.5214,61.4253,61.4893,5200.0
2006-09-20 11:40:00,76.79,76.81,76.7,76.79,5400.0,61.4733,61.4893,61.4013,61.4733,5400.0
2006-09-20 11:50:00,76.75,76.75,76.56,76.7,5700.0,61.4413,61.4413,61.2892,61.4013,5700.0
2006-09-20 12:00:00,76.66,76.78,76.66,76.76,6700.0,61.3693,61.4653,61.3693,61.4493,6700.0
2006-09-20 12:10:00,76.74,76.77,76.74,76.75,2300.0,61.4333,61.4573,61.4333,61.4413,2300.0
2006-09-20 12:20:00,76.75,76.79,76.75,76.77,1900.0,61.4413,61.4733,61.4413,61.4573,1900.0
2006-09-20 12:30:00,76.76,76.76,76.71,76.72,1200.0,61.4493,61.4493,61.4093,61.4173,1200.0
2006-09-20 12:40:00,76.76,76.76,76.61,76.66,8000.0,61.4493,61.4493,61.3292,61.3693,8000.0
2006-09-20 12:50:00,76.6,76.62,76.6,76.62,2100.0,61.3212,61.3372,61.3212,61.3372,2100.0
2006-09-20 13:00:00,76.6,76.6,76.56,76.56,1600.0,61.3212,61.3212,61.2892,61.2892,1600.0
2006-09-20 13:10:00,76.56,76.57,76.56,76.56,600.0,61.2892,61.2972,61.2892,61.2892,600.0
2006-09-20 13:20:00,76.55,76.55,76.49,76.5,12900.0,61.2812,61.2812,61.2332,61.2412,12900.0
2006-09-20 13:30:00,76.51,76.56,76.43,76.51,13200.0,61.2492,61.2892,61.1851,61.2492,13200.0
2006-09-20 13:40:00,76.51,76.53,76.39,76.41,5800.0,61.2492,61.2652,61.1531,61.1691,5800.0
2006-09-20 13:50:00,76.42,76.51,76.42,76.48,4900.0,61.1771,61.2492,61.1771,61.2252,4900.0
2006-09-20 14:00:00,76.49,76.55,76.28,76.4,15500.0,61.2332,61.2812,61.0651,61.1611,15500.0
2006-09-20 14:10:00,76.45,76.58,76.12,76.16,15800.0,61.2011,61.3052,60.937,60.969,15800.0
2006-09-20 14:20:00,76.16,76.21,75.93,75.93,15200.0,60.969,61.009,60.7849,60.7849,15200.0
2006-09-20 14:30:00,75.9,76.13,75.77,76.04,23700.0,60.7609,60.945,60.6568,60.8729,23700.0
2006-09-20 14:40:00,75.96,76.11,75.76,75.83,13000.0,60.8089,60.929,60.6488,60.7048,13000.0
2006-09-20 14:50:00,75.82,75.99,75.8,75.9,16300.0,60.6968,60.8329,60.6808,60.7609,16300.0
2006-09-20 15:00:00,75.9,76.14,75.87,76.0,7800.0,60.7609,60.953,60.7368,60.8409,7800.0
2006-09-20 15:10:00,76.01,76.1,75.89,75.92,6700.0,60.8489,60.921,60.7528,60.7769,6700.0
2006-09-20 15:20:00,75.95,76.13,75.85,76.08,9600.0,60.8009,60.945,60.7208,60.9049,9600.0
2006-09-20 15:30:00,76.1,76.21,76.07,76.12,10900.0,60.921,61.009,60.8969,60.937,10900.0
2006-09-20 15:40:00,76.13,76.28,75.98,76.04,18700.0,60.945,61.0651,60.8249,60.8729,18700.0
2006-09-20 15:50:00,76.05,76.17,76.03,76.12,19600.0,60.8809,60.977,60.8649,60.937,19600.0
2006-09-21 09:30:00,76.1,76.5,75.89,76.07,16100.0,60.921,61.2412,60.7528,60.8969,16100.0
2006-09-21 09:40:00,76.2,76.26,75.89,75.95,21800.0,61.001,61.049,60.7528,60.8009,21800.0
2006-09-21 09:50:00,76.01,76.06,75.93,76.02,23100.0,60.8489,60.8889,60.7849,60.8569,23100.0
2006-09-21 10:00:00,76.01,76.02,75.47,75.61,20400.0,60.8489,60.8569,60.4166,60.5287,20400.0
2006-09-21 10:10:00,75.61,75.76,75.57,75.6,15400.0,60.5287,60.6488,60.4967,60.5207,15400.0
2006-09-21 10:20:00,75.58,75.77,75.58,75.71,11500.0,60.5047,60.6568,60.5047,60.6087,11500.0
2006-09-21 10:30:00,75.71,75.71,75.46,75.49,12100.0,60.6087,60.6087,60.4086,60.4326,12100.0
2006-09-21 10:40:00,75.48,75.72,75.48,75.63,18100.0,60.4246,60.6168,60.4246,60.5447,18100.0
2006-09-21 10:50:00,75.63,75.96,75.63,75.94,12300.0,60.5447,60.8089,60.5447,60.7929,12300.0
2006-09-21 11:00:00,75.94,76.57,75.9,76.41,16500.0,60.7929,61.2972,60.7609,61.1691,16500.0
2006-09-21 11:10:00,76.39,76.44,76.31,76.33,16500.0,61.1531,61.1931,61.0891,61.1051,16500.0
2006-09-21 11:20:00,76.35,76.37,76.01,76.15,46100.0,61.1211,61.1371,60.8489,60.961,46100.0
2006-09-21 11:30:00,76.15,76.56,76.13,76.48,19800.0,60.961,61.2892,60.945,61.2252,19800.0
2006-09-21 11:40:00,76.48,76.59,76.28,76.57,12200.0,61.2252,61.3132,61.0651,61.2972,12200.0
2006-09-21 11:50:00,76.51,76.59,76.46,76.51,9400.0,61.2492,61.3132,61.2092,61.2492,9400.0
2006-09-21 12:00:00,76.51,76.51,76.15,76.39,31100.0,61.2492,61.2492,60.961,61.1531,31100.0
2006-09-21 12:10:00,76.4,76.45,76.23,76.23,26700.0,61.1611,61.2011,61.025,61.025,26700.0
2006-09-21 12:20:00,76.22,76.23,76.05,76.05,20700.0,61.017,61.025,60.8809,60.8809,20700.0
2006-09-21 12:30:00,76.06,76.32,76.06,76.28,19400.0,60.8889,61.0971,60.8889,61.0651,19400.0
2006-09-21 12:40:00,76.24,76.24,76.05,76.05,18100.0,61.033,61.033,60.8809,60.8809,18100.0
2006-09-21 12:50:00,76.05,76.1,76.0,76.09,15100.0,60.8809,60.921,60.8409,60.913,15100.0
2006-09-21 13:00:00,76.07,76.08,76.0,76.0,20300.0,60.8969,60.9049,60.8409,60.8409,20300.0
2006-09-21 13:10:00,76.0,76.0,75.79,75.85,17500.0,60.8409,60.8409,60.6728,60.7208,17500.0
2006-09-21 13:20:00,75.86,75.92,75.65,75.65,22100.0,60.7288,60.7769,60.5607,60.5607,22100.0
2006-09-21 13:30:00,75.63,75.8,75.6,75.8,14900.0,60.5447,60.6808,60.5207,60.6808,14900.0
2006-09-21 13:40:00,75.8,76.02,75.79,76.01,13600.0,60.6808,60.8569,60.6728,60.8489,13600.0
2006-09-21 13:50:00,75.99,76.08,75.96,76.06,18100.0,60.8329,60.9049,60.8089,60.8889,18100.0
2006-09-21 14:00:00,76.09,76.35,76.09,76.09,20800.0,60.913,61.1211,60.913,60.913,20800.0
2006-09-21 14:10:00,76.08,76.09,75.83,75.94,27400.0,60.9049,60.913,60.7048,60.7929,27400.0
2006-09-21 14:20:00,75.89,75.96,75.79,75.84,53200.0,60.7528,60.8089,60.6728,60.7128,53200.0
2006-09-21 14:30:00,75.83,75.83,75.56,75.62,26500.0,60.7048,60.7048,60.4887,60.5367,26500.0
2006-09-21 14:40:00,75.61,75.65,75.32,75.43,51900.0,60.5287,60.5607,60.2965,60.3846,51900.0
2006-09-21 14:50:00,75.39,75.41,75.17,75.18,30600.0,60.3526,60.3686,60.1765,60.1845,30600.0
2006-09-21 15:00:00,75.17,75.46,75.15,75.15,23700.0,60.1765,60.4086,60.1604,60.1604,23700.0
2006-09-21 15:10:00,75.15,75.18,75.11,75.18,40000.0,60.1604,60.1845,60.1284,60.1845,40000.0
2006-09-21 15:20:00,75.18,75.2,75.0,75.04,22600.0,60.1845,60.2005,60.0404,60.0724,22600.0
2006-09-21 15:30:00,75.04,75.07,74.93,75.05,54800.0,60.0724,60.0964,59.9843,60.0804,54800.0
2006-09-21 15:40:00,75.01,75.2,75.0,75.1,46700.0,60.0484,60.2005,60.0404,60.1204,46700.0
2006-09-21 15:50:00,75.1,75.24,75.09,75.13,41600.0,60.1204,60.2325,60.1124,60.1444,41600.0
2006-09-22 09:30:00,75.44,75.53,75.0,75.25,24000.0,60.3926,60.4647,60.0404,60.2405,24000.0
2006-09-22 09:40:00,75.25,75.33,75.0,75.21,18300.0,60.2405,60.3045,60.0404,60.2085,18300.0
2006-09-22 09:50:00,75.2,75.2,74.95,75.06,19900.0,60.2005,60.2005,60.0003,60.0884,19900.0
2006-09-22 10:00:00,75.07,75.2,75.0,75.08,13900.0,60.0964,60.2005,60.0404,60.1044,13900.0
2006-09-22 10:10:00,75.04,75.28,75.04,75.28,19700.0,60.0724,60.2645,60.0724,60.2645,19700.0
2006-09-22 10:20:00,75.28,75.3,75.1,75.22,29900.0,60.2645,60.2805,60.1204,60.2165,29900.0
2006-09-22 10:30:00,75.23,75.28,74.99,75.1,24700.0,60.2245,60.2645,60.0324,60.1204,24700.0
2006-09-22 10:40:00,75.09,75.2,74.93,75.2,15700.0,60.1124,60.2005,59.9843,60.2005,15700.0
2006-09-22 10:50:00,75.2,75.28,75.0,75.01,12600.0,60.2005,60.2645,60.0404,60.0484,12600.0
2006-09-22 11:00:00,75.01,75.49,74.99,75.49,16500.0,60.0484,60.4326,60.0324,60.4326,16500.0
2006-09-22 11:10:00,75.49,75.72,75.48,75.58,17500.0,60.4326,60.6168,60.4246,60.5047,17500.0
2006-09-22 11:20:00,75.6,75.9,75.57,75.89,21500.0,60.5207,60.7609,60.4967,60.7528,21500.0
2006-09-22 11:30:00,75.9,76.21,75.9,76.21,17600.0,60.7609,61.009,60.7609,61.009,17600.0
2006-09-22 11:40:00,76.21,76.36,76.07,76.32,19000.0,61.009,61.1291,60.8969,61.0971,19000.0
2006-09-22 11:50:00,76.31,76.37,76.15,76.19,15100.0,61.0891,61.1371,60.961,60.993,15100.0
2006-09-22 12:00:00,76.2,76.28,76.11,76.11,14700.0,61.001,61.0651,60.929,60.929,14700.0
2006-09-22 12:10:00,76.1,76.13,75.93,76.04,31600.0,60.921,60.945,60.7849,60.8729,31600.0
2006-09-22 12:20:00,76.06,76.08,76.01,76.01,3200.0,60.8889,60.9049,60.8489,60.8489,3200.0
2006-09-22 12:30:00,75.99,75.99,75.74,75.74,8600.0,60.8329,60.8329,60.6328,60.6328,8600.0
2006-09-22 12:40:00,75.79,75.92,75.79,75.92,3600.0,60.6728,60.7769,60.6728,60.7769,3600.0
2006-09-22 12:50:00,75.9,75.91,75.84,75.85,1700.0,60.7609,60.7689,60.7128,60.7208,1700.0
2006-09-22 13:00:00,75.9,76.0,75.88,75.96,12800.0,60.7609,60.8409,60.7448,60.8089,12800.0
2006-09-22 13:10:00,75.93,76.0,75.83,76.0,2800.0,60.7849,60.8409,60.7048,60.8409,2800.0
2006-09-22 13:20:00,76.03,76.24,76.03,76.24,8500.0,60.8649,61.033,60.8649,61.033,8500.0
2006-09-22 13:30:00,76.22,76.26,76.12,76.24,8000.0,61.017,61.049,60.937,61.033,8000.0
2006-09-22 13:40:00,76.18,76.19,76.03,76.07,11100.0,60.985,60.993,60.8649,60.8969,11100.0
2006-09-22 13:50:00,76.08,76.12,75.89,76.06,25100.0,60.9049,60.937,60.7528,60.8889,25100.0
2006-09-22 14:00:00,76.05,76.05,75.8,75.8,9000.0,60.8809,60.8809,60.6808,60.6808,9000.0
2006-09-22 14:10:00,75.74,75.74,75.57,75.64,12300.0,60.6328,60.6328,60.4967,60.5527,12300.0
2006-09-22 14:20:00,75.67,75.91,75.67,75.87,10000.0,60.5767,60.7689,60.5767,60.7368,10000.0
2006-09-22 14:30:00,75.82,75.82,75.59,75.59,7500.0,60.6968,60.6968,60.5127,60.5127,7500.0
2006-09-22 14:40:00,75.55,75.74,75.52,75.73,8800.0,60.4807,60.6328,60.4566,60.6248,8800.0
2006-09-22 14:50:00,75.73,75.81,75.6,75.7,10900.0,60.6248,60.6888,60.5207,60.6007,10900.0
2006-09-22 15:00:00,75.68,75.98,75.68,75.98,7600.0,60.5847,60.8249,60.5847,60.8249,7600.0
2006-09-22 15:10:00,75.95,76.11,75.85,76.05,15100.0,60.8009,60.929,60.7208,60.8809,15100.0
2006-09-22 15:20:00,76.05,76.05,75.71,75.82,9100.0,60.8809,60.8809,60.6087,60.6968,9100.0
2006-09-22 15:30:00,75.81,75.81,75.62,75.71,18700.0,60.6888,60.6888,60.5367,60.6087,18700.0
2006-09-22 15:40:00,75.72,75.72,75.48,75.5,24600.0,60.6168,60.6168,60.4246,60.4406,24600.0
2006-09-22 15:50:00,75.5,75.71,75.5,75.64,28300.0,60.4406,60.6087,60.4406,60.5527,28300.0
2006-09-25 09:30:00,75.62,75.88,75.55,75.55,31200.0,60.5367,60.7448,60.4807,60.4807,31200.0
2006-09-25 09:40:00,75.5,75.93,75.43,75.93,11900.0,60.4406,60.7849,60.3846,60.7849,11900.0
2006-09-25 09:50:00,76.05,76.12,75.71,75.75,14500.0,60.8809,60.937,60.6087,60.6408,14500.0
2006-09-25 10:00:00,75.68,76.47,75.65,76.25,33100.0,60.5847,61.2172,60.5607,61.041,33100.0
2006-09-25 10:10:00,76.18,76.31,75.5,75.58,11000.0,60.985,61.0891,60.4406,60.5047,11000.0
2006-09-25 10:20:00,75.51,75.69,75.26,75.27,10800.0,60.4486,60.5927,60.2485,60.2565,10800.0
2006-09-25 10:30:00,75.21,75.22,74.17,74.28,78200.0,60.2085,60.2165,59.3759,59.464,78200.0
2006-09-25 10:40:00,74.28,74.37,73.95,74.37,41400.0,59.464,59.536,59.1998,59.536,41400.0
2006-09-25 10:50:00,74.4,74.54,74.03,74.29,87000.0,59.56,59.6721,59.2638,59.472,87000.0
2006-09-25 11:00:00,74.33,74.59,74.3,74.59,26200.0,59.504,59.7121,59.48,59.7121,26200.0
2006-09-25 11:10:00,74.59,74.77,74.58,74.62,15600.0,59.7121,59.8562,59.7041,59.7362,15600.0
2006-09-25 11:20:00,74.63,75.15,74.6,75.11,20900.0,59.7442,60.1604,59.7202,60.1284,20900.0
2006-09-25 11:30:00,75.16,75.32,75.05,75.22,20300.0,60.1685,60.2965,60.0804,60.2165,20300.0
2006-09-25 11:40:00,75.23,75.23,74.99,75.02,6500.0,60.2245,60.2245,60.0324,60.0564,6500.0
2006-09-25 11:50:00,75.04,75.32,75.04,75.12,7300.0,60.0724,60.2965,60.0724,60.1364,7300.0
2006-09-25 12:00:00,75.09,75.17,74.95,75.07,13700.0,60.1124,60.1765,60.0003,60.0964,13700.0
2006-09-25 12:10:00,75.13,75.25,75.07,75.22,6400.0,60.1444,60.2405,60.0964,60.2165,6400.0
2006-09-25 12:20:00,75.24,75.47,75.24,75.41,10400.0,60.2325,60.4166,60.2325,60.3686,10400.0
2006-09-25 12:30:00,75.4,75.59,75.4,75.53,9000.0,60.3606,60.5127,60.3606,60.4647,9000.0
2006-09-25 12:40:00,75.53,75.65,75.53,75.6,11100.0,60.4647,60.5607,60.4647,60.5207,11100.0
2006-09-25 12:50:00,75.61,75.88,75.56,75.8,16100.0,60.5287,60.7448,60.4887,60.6808,16100.0
2006-09-25 13:00:00,75.75,75.89,75.5,75.57,16400.0,60.6408,60.7528,60.4406,60.4967,16400.0
2006-09-25 13:10:00,75.57,75.6,75.45,75.45,25000.0,60.4967,60.5207,60.4006,60.4006,25000.0
2006-09-25 13:20:00,75.45,75.51,75.31,75.35,23800.0,60.4006,60.4486,60.2885,60.3206,23800.0
2006-09-25 13:30:00,75.36,75.46,75.33,75.36,22900.0,60.3286,60.4086,60.3045,60.3286,22900.0
2006-09-25 13:40:00,75.35,75.42,75.33,75.36,14500.0,60.3206,60.3766,60.3045,60.3286,14500.0
2006-09-25 13:50:00,75.35,75.67,75.35,75.45,14200.0,60.3206,60.5767,60.3206,60.4006,14200.0
2006-09-25 14:00:00,75.48,75.87,75.48,75.69,10100.0,60.4246,60.7368,60.4246,60.5927,10100.0
2006-09-25 14:10:00,75.66,75.89,75.46,75.67,9600.0,60.5687,60.7528,60.4086,60.5767,9600.0
2006-09-25 14:20:00,75.69,75.91,75.65,75.81,10700.0,60.5927,60.7689,60.5607,60.6888,10700.0
2006-09-25 14:30:00,75.81,76.08,75.76,75.9,18500.0,60.6888,60.9049,60.6488,60.7609,18500.0
2006-09-25 14:40:00,75.91,76.08,75.91,76.08,12300.0,60.7689,60.9049,60.7689,60.9049,12300.0
2006-09-25 14:50:00,76.08,76.17,75.88,76.08,25900.0,60.9049,60.977,60.7448,60.9049,25900.0
2006-09-25 15:00:00,76.08,76.14,75.85,76.14,29800.0,60.9049,60.953,60.7208,60.953,29800.0
2006-09-25 15:10:00,76.14,76.19,75.94,75.97,35500.0,60.953,60.993,60.7929,60.8169,35500.0
2006-09-25 15:20:00,76.01,76.01,75.79,75.79,34900.0,60.8489,60.8489,60.6728,60.6728,34900.0
2006-09-25 15:30:00,75.79,75.87,75.62,75.81,30300.0,60.6728,60.7368,60.5367,60.6888,30300.0
2006-09-25 15:40:00,75.81,75.93,75.76,75.93,18500.0,60.6888,60.7849,60.6488,60.7849,18500.0
2006-09-25 15:50:00,75.96,75.99,75.83,75.88,35100.0,60.8089,60.8329,60.7048,60.7448,35100.0
2006-09-26 09:30:00,75.72,75.72,75.27,75.36,28700.0,60.6168,60.6168,60.2565,60.3286,28700.0
2006-09-26 09:40:00,75.4,75.65,75.21,75.42,24500.0,60.3606,60.5607,60.2085,60.3766,24500.0
2006-09-26 09:50:00,75.43,75.65,75.24,75.61,25800.0,60.3846,60.5607,60.2325,60.5287,25800.0
2006-09-26 10:00:00,75.54,76.33,75.43,76.28,36700.0,60.4727,61.1051,60.3846,61.0651,36700.0
2006-09-26 10:10:00,76.28,76.28,75.69,75.93,56200.0,61.0651,61.0651,60.5927,60.7849,56200.0
2006-09-26 10:20:00,75.91,75.94,75.62,75.94,41700.0,60.7689,60.7929,60.5367,60.7929,41700.0
2006-09-26 10:30:00,75.99,76.35,75.99,76.32,34200.0,60.8329,61.1211,60.8329,61.0971,34200.0
2006-09-26 10:40:00,76.32,76.56,76.3,76.34,16000.0,61.0971,61.2892,61.0811,61.1131,16000.0
2006-09-26 10:50:00,76.34,76.34,76.01,76.31,28900.0,61.1131,61.1131,60.8489,61.0891,28900.0
2006-09-26 11:00:00,76.3,76.68,76.3,76.62,18700.0,61.0811,61.3853,61.0811,61.3372,18700.0
2006-09-26 11:10:00,76.6,76.65,76.55,76.58,27800.0,61.3212,61.3613,61.2812,61.3052,27800.0
2006-09-26 11:20:00,76.58,76.59,76.42,76.52,18000.0,61.3052,61.3132,61.1771,61.2572,18000.0
2006-09-26 11:30:00,76.54,76.87,76.4,76.84,29900.0,61.2732,61.5374,61.1611,61.5134,29900.0
2006-09-26 11:40:00,76.86,76.88,76.61,76.69,27100.0,61.5294,61.5454,61.3292,61.3933,27100.0
2006-09-26 11:50:00,76.69,76.71,76.49,76.49,16000.0,61.3933,61.4093,61.2332,61.2332,16000.0
2006-09-26 12:00:00,76.45,76.69,76.43,76.53,53100.0,61.2011,61.3933,61.1851,61.2652,53100.0
2006-09-26 12:10:00,76.54,76.65,76.44,76.62,14300.0,61.2732,61.3613,61.1931,61.3372,14300.0
2006-09-26 12:20:00,76.65,76.97,76.62,76.96,16200.0,61.3613,61.6174,61.3372,61.6094,16200.0
2006-09-26 12:30:00,76.9,77.11,76.83,77.06,40700.0,61.5614,61.7295,61.5054,61.6895,40700.0
2006-09-26 12:40:00,77.04,77.27,76.87,77.06,17300.0,61.6735,61.8576,61.5374,61.6895,17300.0
2006-09-26 12:50:00,77.04,77.06,76.9,77.01,10900.0,61.6735,61.6895,61.5614,61.6494,10900.0
2006-09-26 13:00:00,77.01,77.07,76.89,77.07,9000.0,61.6494,61.6975,61.5534,61.6975,9000.0
2006-09-26 13:10:00,77.1,77.29,76.91,77.29,17000.0,61.7215,61.8736,61.5694,61.8736,17000.0
2006-09-26 13:20:00,77.31,77.77,77.27,77.72,25500.0,61.8896,62.2579,61.8576,62.2178,25500.0
2006-09-26 13:30:00,77.73,77.81,77.49,77.51,16500.0,62.2258,62.2899,62.0337,62.0497,16500.0
2006-09-26 13:40:00,77.51,77.64,77.42,77.6,13600.0,62.0497,62.1538,61.9777,62.1218,13600.0
2006-09-26 13:50:00,77.59,77.85,77.54,77.72,17700.0,62.1138,62.3219,62.0737,62.2178,17700.0
2006-09-26 14:00:00,77.73,77.91,77.7,77.75,16200.0,62.2258,62.3699,62.2018,62.2418,16200.0
2006-09-26 14:10:00,77.75,77.88,77.65,77.65,11800.0,62.2418,62.3459,62.1618,62.1618,11800.0
2006-09-26 14:20:00,77.65,77.9,77.64,77.82,14200.0,62.1618,62.3619,62.1538,62.2979,14200.0
2006-09-26 14:30:00,77.83,77.88,76.66,76.76,164100.0,62.3059,62.3459,61.3693,61.4493,164100.0
2006-09-26 14:40:00,76.77,77.06,76.59,76.78,82500.0,61.4573,61.6895,61.3132,61.4653,82500.0
2006-09-26 14:50:00,76.78,76.78,76.38,76.46,76300.0,61.4653,61.4653,61.1451,61.2092,76300.0
2006-09-26 15:00:00,76.47,76.9,76.41,76.67,62900.0,61.2172,61.5614,61.1691,61.3773,62900.0
2006-09-26 15:10:00,76.69,76.92,76.65,76.89,30400.0,61.3933,61.5774,61.3613,61.5534,30400.0
2006-09-26 15:20:00,76.89,77.12,76.73,77.02,26800.0,61.5534,61.7375,61.4253,61.6575,26800.0
2006-09-26 15:30:00,77.02,77.1,76.87,76.96,26200.0,61.6575,61.7215,61.5374,61.6094,26200.0
2006-09-26 15:40:00,76.97,76.98,76.89,76.92,25700.0,61.6174,61.6254,61.5534,61.5774,25700.0
2006-09-26 15:50:00,76.91,76.95,76.85,76.93,31900.0,61.5694,61.6014,61.5214,61.5854,31900.0
2006-09-27 09:30:00,76.95,77.84,76.94,77.05,32300.0,61.6014,62.3139,61.5934,61.6815,32300.0
2006-09-27 09:40:00,77.05,77.84,77.0,77.51,36400.0,61.6815,62.3139,61.6414,62.0497,36400.0
2006-09-27 09:50:00,77.35,77.75,77.17,77.42,26900.0,61.9216,62.2418,61.7775,61.9777,26900.0
2006-09-27 10:00:00,77.41,78.3,77.41,77.89,58500.0,61.9697,62.6821,61.9697,62.3539,58500.0
2006-09-27 10:10:00,77.81,78.13,77.61,77.63,19700.0,62.2899,62.5461,62.1298,62.1458,19700.0
2006-09-27 10:20:00,77.62,77.65,77.4,77.59,23800.0,62.1378,62.1618,61.9617,62.1138,23800.0
2006-09-27 10:30:00,77.68,78.17,77.59,77.89,20500.0,62.1858,62.5781,62.1138,62.3539,20500.0
2006-09-27 10:40:00,77.88,77.88,77.2,77.36,26900.0,62.3459,62.3459,61.8016,61.9296,26900.0
2006-09-27 10:50:00,77.35,77.52,77.2,77.51,26900.0,61.9216,62.0577,61.8016,62.0497,26900.0
2006-09-27 11:00:00,77.51,77.55,77.22,77.43,20600.0,62.0497,62.0817,61.8176,61.9857,20600.0
2006-09-27 11:10:00,77.4,77.51,77.35,77.42,15300.0,61.9617,62.0497,61.9216,61.9777,15300.0
2006-09-27 11:20:00,77.42,77.51,77.37,77.43,18800.0,61.9777,62.0497,61.9376,61.9857,18800.0
2006-09-27 11:30:00,77.43,77.8,77.43,77.75,18700.0,61.9857,62.2819,61.9857,62.2418,18700.0
2006-09-27 11:40:00,77.69,77.87,77.55,77.87,31800.0,62.1938,62.3379,62.0817,62.3379,31800.0
2006-09-27 11:50:00,77.86,77.87,77.73,77.77,19900.0,62.3299,62.3379,62.2258,62.2579,19900.0
2006-09-27 12:00:00,77.77,77.84,77.7,77.75,19700.0,62.2579,62.3139,62.2018,62.2418,19700.0
2006-09-27 12:10:00,77.75,77.88,77.7,77.83,41600.0,62.2418,62.3459,62.2018,62.3059,41600.0
2006-09-27 12:20:00,77.8,77.88,77.75,77.77,17300.0,62.2819,62.3459,62.2418,62.2579,17300.0
2006-09-27 12:30:00,77.76,77.93,77.75,77.89,29700.0,62.2499,62.3859,62.2418,62.3539,29700.0
2006-09-27 12:40:00,77.89,77.97,77.83,77.94,7100.0,62.3539,62.418,62.3059,62.3939,7100.0
2006-09-27 12:50:00,77.91,78.07,77.91,78.01,10100.0,62.3699,62.498,62.3699,62.45,10100.0
2006-09-27 13:00:00,78.01,78.12,78.0,78.04,12800.0,62.45,62.538,62.442,62.474,12800.0
2006-09-27 13:10:00,78.05,78.12,78.0,78.12,7000.0,62.482,62.538,62.442,62.538,7000.0
2006-09-27 13:20:00,78.13,78.13,78.0,78.01,6200.0,62.5461,62.5461,62.442,62.45,6200.0
2006-09-27 13:30:00,78.0,78.06,77.99,78.02,26100.0,62.442,62.49,62.434,62.458,26100.0
2006-09-27 13:40:00,78.04,78.45,78.04,78.21,22700.0,62.474,62.8022,62.474,62.6101,22700.0
2006-09-27 13:50:00,78.21,78.3,78.12,78.22,20900.0,62.6101,62.6821,62.538,62.6181,20900.0
2006-09-27 14:00:00,78.25,78.27,78.0,78.17,21100.0,62.6421,62.6581,62.442,62.5781,21100.0
2006-09-27 14:10:00,78.21,78.22,78.0,78.03,15700.0,62.6101,62.6181,62.442,62.466,15700.0
2006-09-27 14:20:00,78.01,78.09,78.0,78.04,19700.0,62.45,62.514,62.442,62.474,19700.0
2006-09-27 14:30:00,78.0,78.32,78.0,78.31,24500.0,62.442,62.6982,62.442,62.6901,24500.0
2006-09-27 14:40:00,78.31,78.37,78.16,78.27,18600.0,62.6901,62.7382,62.5701,62.6581,18600.0
2006-09-27 14:50:00,78.3,78.4,78.09,78.18,16200.0,62.6821,62.7622,62.514,62.5861,16200.0
2006-09-27 15:00:00,78.18,78.18,77.91,77.98,23300.0,62.5861,62.5861,62.3699,62.426,23300.0
2006-09-27 15:10:00,77.93,77.93,77.69,77.7,23600.0,62.3859,62.3859,62.1938,62.2018,23600.0
2006-09-27 15:20:00,77.7,77.77,77.59,77.74,35800.0,62.2018,62.2579,62.1138,62.2338,35800.0
2006-09-27 15:30:00,77.77,77.88,77.7,77.83,43800.0,62.2579,62.3459,62.2018,62.3059,43800.0
2006-09-27 15:40:00,77.84,77.93,77.84,77.93,16500.0,62.3139,62.3859,62.3139,62.3859,16500.0
2006-09-27 15:50:00,77.94,78.13,77.88,77.93,21300.0,62.3939,62.5461,62.3459,62.3859,21300.0
2006-09-28 09:30:00,78.54,79.3,78.33,79.14,46700.0,62.8743,63.4827,62.7062,63.3546,46700.0
2006-09-28 09:40:00,79.14,79.4,78.8,79.4,54300.0,63.3546,63.5627,63.0824,63.5627,54300.0
2006-09-28 09:50:00,79.43,79.6,79.01,79.01,22300.0,63.5868,63.7228,63.2505,63.2505,22300.0
2006-09-28 10:00:00,79.0,79.47,79.0,79.32,29400.0,63.2425,63.6188,63.2425,63.4987,29400.0
2006-09-28 10:10:00,79.29,79.45,79.2,79.28,15200.0,63.4747,63.6028,63.4026,63.4667,15200.0
2006-09-28 10:20:00,79.29,79.54,79.22,79.3,39300.0,63.4747,63.6748,63.4186,63.4827,39300.0
2006-09-28 10:30:00,79.27,79.31,79.13,79.13,20800.0,63.4587,63.4907,63.3466,63.3466,20800.0
2006-09-28 10:40:00,79.12,79.14,79.0,79.05,22600.0,63.3386,63.3546,63.2425,63.2825,22600.0
2006-09-28 10:50:00,79.07,79.56,79.07,79.39,53400.0,63.2986,63.6908,63.2986,63.5547,53400.0
2006-09-28 11:00:00,79.47,79.5,79.33,79.35,17600.0,63.6188,63.6428,63.5067,63.5227,17600.0
2006-09-28 11:10:00,79.34,79.48,79.29,79.29,11400.0,63.5147,63.6268,63.4747,63.4747,11400.0
2006-09-28 11:20:00,79.33,79.4,79.32,79.4,14600.0,63.5067,63.5627,63.4987,63.5627,14600.0
2006-09-28 11:30:00,79.42,79.56,79.38,79.56,11400.0,63.5787,63.6908,63.5467,63.6908,11400.0
2006-09-28 11:40:00,79.57,79.59,79.52,79.57,13700.0,63.6988,63.7148,63.6588,63.6988,13700.0
2006-09-28 11:50:00,79.57,79.76,79.5,79.5,16100.0,63.6988,63.8509,63.6428,63.6428,16100.0
2006-09-28 12:00:00,79.51,79.51,79.39,79.45,10000.0,63.6508,63.6508,63.5547,63.6028,10000.0
2006-09-28 12:10:00,79.44,79.5,79.38,79.41,9000.0,63.5948,63.6428,63.5467,63.5707,9000.0
2006-09-28 12:20:00,79.41,79.41,79.25,79.27,5800.0,63.5707,63.5707,63.4427,63.4587,5800.0
2006-09-28 12:30:00,79.26,79.33,79.25,79.3,5400.0,63.4507,63.5067,63.4427,63.4827,5400.0
2006-09-28 12:40:00,79.28,79.3,79.22,79.3,2400.0,63.4667,63.4827,63.4186,63.4827,2400.0
2006-09-28 12:50:00,79.3,79.5,79.3,79.44,5300.0,63.4827,63.6428,63.4827,63.5948,5300.0
2006-09-28 13:00:00,79.46,79.57,79.42,79.47,9000.0,63.6108,63.6988,63.5787,63.6188,9000.0
2006-09-28 13:10:00,79.5,79.52,79.49,79.52,4600.0,63.6428,63.6588,63.6348,63.6588,4600.0
2006-09-28 13:20:00,79.53,79.74,79.53,79.69,14200.0,63.6668,63.8349,63.6668,63.7949,14200.0
2006-09-28 13:30:00,79.69,79.78,79.65,79.7,16100.0,63.7949,63.8669,63.7629,63.8029,16100.0
2006-09-28 13:40:00,79.68,79.77,79.65,79.7,12500.0,63.7869,63.8589,63.7629,63.8029,12500.0
2006-09-28 13:50:00,79.7,79.82,79.7,79.78,17300.0,63.8029,63.899,63.8029,63.8669,17300.0
2006-09-28 14:00:00,79.8,79.85,79.75,79.82,15100.0,63.883,63.923,63.8429,63.899,15100.0
2006-09-28 14:10:00,79.83,79.85,79.6,79.62,20500.0,63.907,63.923,63.7228,63.7389,20500.0
2006-09-28 14:20:00,79.59,79.79,79.53,79.75,14300.0,63.7148,63.8749,63.6668,63.8429,14300.0
2006-09-28 14:30:00,79.69,79.79,79.6,79.72,17400.0,63.7949,63.8749,63.7228,63.8189,17400.0
2006-09-28 14:40:00,79.69,79.84,79.69,79.84,22400.0,63.7949,63.915,63.7949,63.915,22400.0
2006-09-28 14:50:00,79.84,79.85,79.77,79.85,22600.0,63.915,63.923,63.8589,63.923,22600.0
2006-09-28 15:00:00,79.85,79.85,79.65,79.66,10700.0,63.923,63.923,63.7629,63.7709,10700.0
2006-09-28 15:10:00,79.66,79.72,79.6,79.6,8400.0,63.7709,63.8189,63.7228,63.7228,8400.0
2006-09-28 15:20:00,79.6,79.7,79.58,79.63,11800.0,63.7228,63.8029,63.7068,63.7469,11800.0
2006-09-28 15:30:00,79.68,79.68,79.54,79.66,17500.0,63.7869,63.7869,63.6748,63.7709,17500.0
2006-09-28 15:40:00,79.66,79.66,79.53,79.61,27900.0,63.7709,63.7709,63.6668,63.7308,27900.0
2006-09-28 15:50:00,79.61,79.61,79.5,79.5,29800.0,63.7308,63.7308,63.6428,63.6428,29800.0
2006-09-29 09:30:00,79.7,79.85,79.54,79.82,25700.0,63.8029,63.923,63.6748,63.899,25700.0
2006-09-29 09:40:00,79.82,80.03,79.5,79.89,74100.0,63.899,64.0671,63.6428,63.955,74100.0
2006-09-29 09:50:00,79.78,79.85,79.5,79.67,31400.0,63.8669,63.923,63.6428,63.7789,31400.0
2006-09-29 10:00:00,79.68,80.18,79.5,79.6,37400.0,63.7869,64.1872,63.6428,63.7228,37400.0
2006-09-29 10:10:00,79.52,79.52,79.1,79.3,34000.0,63.6588,63.6588,63.3226,63.4827,34000.0
2006-09-29 10:20:00,79.34,79.56,79.28,79.51,16400.0,63.5147,63.6908,63.4667,63.6508,16400.0
2006-09-29 10:30:00,79.5,79.51,79.25,79.25,10900.0,63.6428,63.6508,63.4427,63.4427,10900.0
2006-09-29 10:40:00,79.26,79.36,79.04,79.04,15800.0,63.4507,63.5307,63.2745,63.2745,15800.0
2006-09-29 10:50:00,79.02,79.02,78.9,78.97,11700.0,63.2585,63.2585,63.1625,63.2185,11700.0
2006-09-29 11:00:00,78.97,79.02,78.86,78.98,13700.0,63.2185,63.2585,63.1304,63.2265,13700.0
2006-09-29 11:10:00,78.97,79.0,78.83,78.83,4300.0,63.2185,63.2425,63.1064,63.1064,4300.0
2006-09-29 11:20:00,78.81,78.81,78.71,78.75,5300.0,63.0904,63.0904,63.0104,63.0424,5300.0
2006-09-29 11:30:00,78.73,78.88,78.72,78.82,10200.0,63.0264,63.1465,63.0184,63.0984,10200.0
2006-09-29 11:40:00,78.82,78.87,78.69,78.74,7500.0,63.0984,63.1385,62.9944,63.0344,7500.0
2006-09-29 11:50:00,78.77,78.93,78.77,78.81,7200.0,63.0584,63.1865,63.0584,63.0904,7200.0
2006-09-29 12:00:00,78.81,78.86,78.73,78.74,6900.0,63.0904,63.1304,63.0264,63.0344,6900.0
2006-09-29 12:10:00,78.69,78.69,78.6,78.61,5600.0,62.9944,62.9944,62.9223,62.9303,5600.0
2006-09-29 12:20:00,78.61,78.64,78.6,78.63,5700.0,62.9303,62.9543,62.9223,62.9463,5700.0
2006-09-29 12:30:00,78.63,78.74,78.6,78.74,9000.0,62.9463,63.0344,62.9223,63.0344,9000.0
2006-09-29 12:40:00,78.7,78.71,78.66,78.66,2900.0,63.0024,63.0104,62.9703,62.9703,2900.0
2006-09-29 12:50:00,78.69,78.69,78.53,78.59,4800.0,62.9944,62.9944,62.8663,62.9143,4800.0
2006-09-29 13:00:00,78.59,78.63,78.58,78.63,5500.0,62.9143,62.9463,62.9063,62.9463,5500.0
2006-09-29 13:10:00,78.62,78.65,78.61,78.62,9700.0,62.9383,62.9623,62.9303,62.9383,9700.0
2006-09-29 13:20:00,78.62,78.62,78.51,78.52,25600.0,62.9383,62.9383,62.8503,62.8583,25600.0
2006-09-29 13:30:00,78.53,78.54,78.44,78.47,9600.0,62.8663,62.8743,62.7942,62.8182,9600.0
2006-09-29 13:40:00,78.45,78.49,78.35,78.48,21000.0,62.8022,62.8342,62.7222,62.8262,21000.0
2006-09-29 13:50:00,78.48,78.55,78.45,78.47,15400.0,62.8262,62.8823,62.8022,62.8182,15400.0
2006-09-29 14:00:00,78.46,78.51,78.39,78.43,12400.0,62.8102,62.8503,62.7542,62.7862,12400.0
2006-09-29 14:10:00,78.43,78.54,78.39,78.39,12100.0,62.7862,62.8743,62.7542,62.7542,12100.0
2006-09-29 14:20:00,78.4,78.5,78.39,78.4,7400.0,62.7622,62.8423,62.7542,62.7622,7400.0
2006-09-29 14:30:00,78.42,78.5,78.41,78.5,7800.0,62.7782,62.8423,62.7702,62.8423,7800.0
2006-09-29 14:40:00,78.49,78.53,78.48,78.48,7900.0,62.8342,62.8663,62.8262,62.8262,7900.0
2006-09-29 14:50:00,78.49,78.49,78.35,78.38,9900.0,62.8342,62.8342,62.7222,62.7462,9900.0
2006-09-29 15:00:00,78.38,78.43,78.32,78.35,10500.0,62.7462,62.7862,62.6982,62.7222,10500.0
2006-09-29 15:10:00,78.34,78.42,78.3,78.42,19200.0,62.7142,62.7782,62.6821,62.7782,19200.0
2006-09-29 15:20:00,78.42,78.53,78.39,78.53,16800.0,62.7782,62.8663,62.7542,62.8663,16800.0
2006-09-29 15:30:00,78.52,78.52,78.39,78.43,17700.0,62.8583,62.8583,62.7542,62.7862,17700.0
2006-09-29 15:40:00,78.46,78.46,78.24,78.24,36000.0,62.8102,62.8102,62.6341,62.6341,36000.0
2006-09-29 15:50:00,78.24,78.25,78.08,78.14,23600.0,62.6341,62.6421,62.506,62.5541,23600.0
2006-10-02 09:30:00,78.98,78.98,78.49,78.5,25900.0,63.2265,63.2265,62.8342,62.8423,25900.0
2006-10-02 09:40:00,78.49,78.49,77.66,77.66,25200.0,62.8342,62.8342,62.1698,62.1698,25200.0
2006-10-02 09:50:00,77.73,78.46,77.72,78.41,13200.0,62.2258,62.8102,62.2178,62.7702,13200.0
2006-10-02 10:00:00,78.42,78.68,78.11,78.37,18200.0,62.7782,62.9863,62.53,62.7382,18200.0
2006-10-02 10:10:00,78.44,78.78,78.41,78.46,11700.0,62.7942,63.0664,62.7702,62.8102,11700.0
2006-10-02 10:20:00,78.41,78.41,77.9,78.1,17200.0,62.7702,62.7702,62.3619,62.522,17200.0
2006-10-02 10:30:00,78.1,78.35,78.1,78.35,8800.0,62.522,62.7222,62.522,62.7222,8800.0
2006-10-02 10:40:00,78.28,78.39,78.14,78.34,7300.0,62.6661,62.7542,62.5541,62.7142,7300.0
2006-10-02 10:50:00,78.31,78.74,78.18,78.56,12100.0,62.6901,63.0344,62.5861,62.8903,12100.0
2006-10-02 11:00:00,78.56,78.63,78.43,78.58,12200.0,62.8903,62.9463,62.7862,62.9063,12200.0
2006-10-02 11:10:00,78.56,79.04,78.55,79.01,17300.0,62.8903,63.2745,62.8823,63.2505,17300.0
2006-10-02 11:20:00,79.07,79.1,78.9,78.98,12800.0,63.2986,63.3226,63.1625,63.2265,12800.0
2006-10-02 11:30:00,78.98,79.12,78.93,79.09,16800.0,63.2265,63.3386,63.1865,63.3146,16800.0
2006-10-02 11:40:00,79.17,79.4,79.16,79.39,14100.0,63.3786,63.5627,63.3706,63.5547,14100.0
2006-10-02 11:50:00,79.38,79.38,79.03,79.03,20200.0,63.5467,63.5467,63.2665,63.2665,20200.0
2006-10-02 12:00:00,79.03,79.41,79.03,79.32,12500.0,63.2665,63.5707,63.2665,63.4987,12500.0
2006-10-02 12:10:00,79.3,79.33,79.22,79.25,5000.0,63.4827,63.5067,63.4186,63.4427,5000.0
2006-10-02 12:20:00,79.22,79.24,78.87,78.87,19700.0,63.4186,63.4346,63.1385,63.1385,19700.0
2006-10-02 12:30:00,78.87,79.07,78.77,79.07,13800.0,63.1385,63.2986,63.0584,63.2986,13800.0
2006-10-02 12:40:00,79.07,79.27,79.07,79.26,7000.0,63.2986,63.4587,63.2986,63.4507,7000.0
2006-10-02 12:50:00,79.25,79.39,79.2,79.21,4600.0,63.4427,63.5547,63.4026,63.4106,4600.0
2006-10-02 13:00:00,79.2,79.2,79.09,79.16,6800.0,63.4026,63.4026,63.3146,63.3706,6800.0
2006-10-02 13:10:00,79.19,79.22,79.15,79.22,4700.0,63.3946,63.4186,63.3626,63.4186,4700.0
2006-10-02 13:20:00,79.22,79.22,79.11,79.14,5900.0,63.4186,63.4186,63.3306,63.3546,5900.0
2006-10-02 13:30:00,79.15,79.15,78.87,78.87,5800.0,63.3626,63.3626,63.1385,63.1385,5800.0
2006-10-02 13:40:00,78.85,78.85,78.54,78.54,11700.0,63.1224,63.1224,62.8743,62.8743,11700.0
2006-10-02 13:50:00,78.54,78.73,78.48,78.59,13500.0,62.8743,63.0264,62.8262,62.9143,13500.0
2006-10-02 14:00:00,78.64,78.64,78.45,78.46,11300.0,62.9543,62.9543,62.8022,62.8102,11300.0
2006-10-02 14:10:00,78.49,78.58,78.37,78.56,11200.0,62.8342,62.9063,62.7382,62.8903,11200.0
2006-10-02 14:20:00,78.54,78.65,78.44,78.44,8900.0,62.8743,62.9623,62.7942,62.7942,8900.0
2006-10-02 14:30:00,78.44,78.47,78.28,78.33,11100.0,62.7942,62.8182,62.6661,62.7062,11100.0
2006-10-02 14:40:00,78.38,78.4,78.2,78.26,10600.0,62.7462,62.7622,62.6021,62.6501,10600.0
2006-10-02 14:50:00,78.24,78.25,78.04,78.06,11500.0,62.6341,62.6421,62.474,62.49,11500.0
2006-10-02 15:00:00,78.07,78.22,78.03,78.07,13500.0,62.498,62.6181,62.466,62.498,13500.0
2006-10-02 15:10:00,78.05,78.32,78.0,78.32,9500.0,62.482,62.6982,62.442,62.6982,9500.0
2006-10-02 15:20:00,78.28,78.48,78.27,78.48,7500.0,62.6661,62.8262,62.6581,62.8262,7500.0
2006-10-02 15:30:00,78.47,78.55,78.36,78.51,9500.0,62.8182,62.8823,62.7302,62.8503,9500.0
2006-10-02 15:40:00,78.5,78.5,78.31,78.39,9400.0,62.8423,62.8423,62.6901,62.7542,9400.0
2006-10-02 15:50:00,78.38,78.45,78.27,78.37,13000.0,62.7462,62.8022,62.6581,62.7382,13000.0
2006-10-03 09:30:00,78.31,78.31,77.84,77.85,21100.0,62.6901,62.6901,62.3139,62.3219,21100.0
2006-10-03 09:40:00,77.84,77.85,77.49,77.54,29500.0,62.3139,62.3219,62.0337,62.0737,29500.0
2006-10-03 09:50:00,77.54,77.94,77.54,77.86,21400.0,62.0737,62.3939,62.0737,62.3299,21400.0
2006-10-03 10:00:00,77.89,77.97,77.74,77.95,15600.0,62.3539,62.418,62.2338,62.402,15600.0
2006-10-03 10:10:00,77.93,77.93,77.74,77.75,19100.0,62.3859,62.3859,62.2338,62.2418,19100.0
2006-10-03 10:20:00,77.75,77.75,77.5,77.62,29200.0,62.2418,62.2418,62.0417,62.1378,29200.0
2006-10-03 10:30:00,77.62,77.66,77.53,77.55,46000.0,62.1378,62.1698,62.0657,62.0817,46000.0
2006-10-03 10:40:00,77.56,77.66,77.55,77.6,32000.0,62.0897,62.1698,62.0817,62.1218,32000.0
2006-10-03 10:50:00,77.6,77.79,77.47,77.52,28100.0,62.1218,62.2739,62.0177,62.0577,28100.0
2006-10-03 11:00:00,77.53,77.55,77.45,77.5,27100.0,62.0657,62.0817,62.0017,62.0417,27100.0
2006-10-03 11:10:00,77.52,77.54,77.42,77.48,16800.0,62.0577,62.0737,61.9777,62.0257,16800.0
2006-10-03 11:20:00,77.48,77.76,77.37,77.71,33400.0,62.0257,62.2499,61.9376,62.2098,33400.0
2006-10-03 11:30:00,77.69,77.8,77.62,77.62,26400.0,62.1938,62.2819,62.1378,62.1378,26400.0
2006-10-03 11:40:00,77.61,77.74,77.51,77.51,13300.0,62.1298,62.2338,62.0497,62.0497,13300.0
2006-10-03 11:50:00,77.5,77.64,77.39,77.39,16100.0,62.0417,62.1538,61.9537,61.9537,16100.0
2006-10-03 12:00:00,77.39,77.77,77.37,77.67,16800.0,61.9537,62.2579,61.9376,62.1778,16800.0
2006-10-03 12:10:00,77.65,77.75,77.64,77.69,11300.0,62.1618,62.2418,62.1538,62.1938,11300.0
2006-10-03 12:20:00,77.66,77.74,77.64,77.65,7800.0,62.1698,62.2338,62.1538,62.1618,7800.0
2006-10-03 12:30:00,77.64,77.8,77.62,77.62,9100.0,62.1538,62.2819,62.1378,62.1378,9100.0
2006-10-03 12:40:00,77.61,77.73,77.59,77.64,5600.0,62.1298,62.2258,62.1138,62.1538,5600.0
2006-10-03 12:50:00,77.65,77.73,77.61,77.68,6800.0,62.1618,62.2258,62.1298,62.1858,6800.0
2006-10-03 13:00:00,77.68,77.75,77.51,77.52,5500.0,62.1858,62.2418,62.0497,62.0577,5500.0
2006-10-03 13:10:00,77.51,77.62,77.45,77.52,9200.0,62.0497,62.1378,62.0017,62.0577,9200.0
2006-10-03 13:20:00,77.51,77.73,77.5,77.62,17200.0,62.0497,62.2258,62.0417,62.1378,17200.0
2006-10-03 13:30:00,77.65,77.69,77.61,77.62,7900.0,62.1618,62.1938,62.1298,62.1378,7900.0
2006-10-03 13:40:00,77.62,77.68,77.58,77.6,6500.0,62.1378,62.1858,62.1058,62.1218,6500.0
2006-10-03 13:50:00,77.55,77.69,77.55,77.65,4600.0,62.0817,62.1938,62.0817,62.1618,4600.0
2006-10-03 14:00:00,77.65,77.79,77.65,77.79,5700.0,62.1618,62.2739,62.1618,62.2739,5700.0
2006-10-03 14:10:00,77.82,77.88,77.76,77.88,7700.0,62.2979,62.3459,62.2499,62.3459,7700.0
2006-10-03 14:20:00,77.89,77.91,77.54,77.55,9100.0,62.3539,62.3699,62.0737,62.0817,9100.0
2006-10-03 14:30:00,77.53,77.66,77.5,77.63,10100.0,62.0657,62.1698,62.0417,62.1458,10100.0
2006-10-03 14:40:00,77.62,77.66,77.55,77.65,12400.0,62.1378,62.1698,62.0817,62.1618,12400.0
2006-10-03 14:50:00,77.65,77.67,77.54,77.64,6200.0,62.1618,62.1778,62.0737,62.1538,6200.0
2006-10-03 15:00:00,77.64,77.71,77.5,77.62,12000.0,62.1538,62.2098,62.0417,62.1378,12000.0
2006-10-03 15:10:00,77.62,77.7,77.59,77.65,10800.0,62.1378,62.2018,62.1138,62.1618,10800.0
2006-10-03 15:20:00,77.68,77.68,77.55,77.55,18200.0,62.1858,62.1858,62.0817,62.0817,18200.0
2006-10-03 15:30:00,77.57,77.68,77.54,77.61,21700.0,62.0978,62.1858,62.0737,62.1298,21700.0
2006-10-03 15:40:00,77.59,77.62,77.48,77.53,22400.0,62.1138,62.1378,62.0257,62.0657,22400.0
2006-10-03 15:50:00,77.53,77.56,77.43,77.54,29200.0,62.0657,62.0897,61.9857,62.0737,29200.0
2006-10-04 09:30:00,77.37,77.38,76.81,76.92,24000.0,61.9376,61.9456,61.4893,61.5774,24000.0
2006-10-04 09:40:00,76.89,77.36,76.89,77.16,26000.0,61.5534,61.9296,61.5534,61.7695,26000.0
2006-10-04 09:50:00,77.16,77.23,77.02,77.19,21500.0,61.7695,61.8256,61.6575,61.7935,21500.0
2006-10-04 10:00:00,77.2,77.26,77.05,77.1,14400.0,61.8016,61.8496,61.6815,61.7215,14400.0
2006-10-04 10:10:00,77.11,77.23,77.08,77.15,20000.0,61.7295,61.8256,61.7055,61.7615,20000.0
2006-10-04 10:20:00,77.15,77.5,77.15,77.5,18300.0,61.7615,62.0417,61.7615,62.0417,18300.0
2006-10-04 10:30:00,77.49,77.73,77.46,77.5,15800.0,62.0337,62.2258,62.0097,62.0417,15800.0
2006-10-04 10:40:00,77.5,77.62,77.48,77.5,15900.0,62.0417,62.1378,62.0257,62.0417,15900.0
2006-10-04 10:50:00,77.51,77.55,77.4,77.5,10200.0,62.0497,62.0817,61.9617,62.0417,10200.0
2006-10-04 11:00:00,77.5,77.52,77.33,77.37,15200.0,62.0417,62.0577,61.9056,61.9376,15200.0
2006-10-04 11:10:00,77.36,77.49,77.33,77.49,11500.0,61.9296,62.0337,61.9056,62.0337,11500.0
2006-10-04 11:20:00,77.49,77.71,77.46,77.64,13700.0,62.0337,62.2098,62.0097,62.1538,13700.0
2006-10-04 11:30:00,77.69,77.92,77.69,77.9,17400.0,62.1938,62.3779,62.1938,62.3619,17400.0
2006-10-04 11:40:00,77.9,77.98,77.85,77.94,13100.0,62.3619,62.426,62.3219,62.3939,13100.0
2006-10-04 11:50:00,77.96,78.01,77.89,78.01,39200.0,62.41,62.45,62.3539,62.45,39200.0
2006-10-04 12:00:00,78.02,78.08,77.96,78.03,26900.0,62.458,62.506,62.41,62.466,26900.0
2006-10-04 12:10:00,78.03,78.21,77.98,78.2,9800.0,62.466,62.6101,62.426,62.6021,9800.0
2006-10-04 12:20:00,78.26,78.43,78.21,78.23,14400.0,62.6501,62.7862,62.6101,62.6261,14400.0
2006-10-04 12:30:00,78.23,78.26,78.2,78.26,8500.0,62.6261,62.6501,62.6021,62.6501,8500.0
2006-10-04 12:40:00,78.26,78.42,78.23,78.36,15200.0,62.6501,62.7782,62.6261,62.7302,15200.0
2006-10-04 12:50:00,78.34,78.46,78.27,78.46,10300.0,62.7142,62.8102,62.6581,62.8102,10300.0
2006-10-04 13:00:00,78.46,78.48,78.34,78.34,9500.0,62.8102,62.8262,62.7142,62.7142,9500.0
2006-10-04 13:10:00,78.3,78.43,78.25,78.33,5800.0,62.6821,62.7862,62.6421,62.7062,5800.0
2006-10-04 13:20:00,78.31,78.45,78.07,78.45,17400.0,62.6901,62.8022,62.498,62.8022,17400.0
2006-10-04 13:30:00,78.49,78.68,78.35,78.36,18400.0,62.8342,62.9863,62.7222,62.7302,18400.0
2006-10-04 13:40:00,78.41,78.68,78.39,78.43,19800.0,62.7702,62.9863,62.7542,62.7862,19800.0
2006-10-04 13:50:00,78.44,78.69,78.38,78.67,15800.0,62.7942,62.9944,62.7462,62.9783,15800.0
2006-10-04 14:00:00,78.66,78.79,78.65,78.73,17700.0,62.9703,63.0744,62.9623,63.0264,17700.0
2006-10-04 14:10:00,78.7,78.98,78.69,78.97,16600.0,63.0024,63.2265,62.9944,63.2185,16600.0
2006-10-04 14:20:00,78.97,78.98,78.83,78.87,14600.0,63.2185,63.2265,63.1064,63.1385,14600.0
2006-10-04 14:30:00,78.85,78.99,78.81,78.94,13900.0,63.1224,63.2345,63.0904,63.1945,13900.0
2006-10-04 14:40:00,78.91,79.21,78.91,79.13,14000.0,63.1705,63.4106,63.1705,63.3466,14000.0
2006-10-04 14:50:00,79.13,79.55,79.13,79.54,23800.0,63.3466,63.6828,63.3466,63.6748,23800.0
2006-10-04 15:00:00,79.53,79.66,79.45,79.45,22200.0,63.6668,63.7709,63.6028,63.6028,22200.0
2006-10-04 15:10:00,79.44,79.58,79.11,79.12,22700.0,63.5948,63.7068,63.3306,63.3386,22700.0
2006-10-04 15:20:00,79.13,79.35,79.09,79.09,18400.0,63.3466,63.5227,63.3146,63.3146,18400.0
2006-10-04 15:30:00,79.05,79.18,78.96,79.08,16400.0,63.2825,63.3866,63.2105,63.3066,16400.0
2006-10-04 15:40:00,79.09,79.17,79.04,79.07,25200.0,63.3146,63.3786,63.2745,63.2986,25200.0
2006-10-04 15:50:00,79.06,79.25,79.06,79.16,22100.0,63.2906,63.4427,63.2906,63.3706,22100.0
2006-10-05 09:30:00,79.21,79.22,78.7,79.19,17200.0,63.4106,63.4186,63.0024,63.3946,17200.0
2006-10-05 09:40:00,79.16,79.22,78.94,79.08,24400.0,63.3706,63.4186,63.1945,63.3066,24400.0
2006-10-05 09:50:00,79.08,79.36,79.01,79.07,26700.0,63.3066,63.5307,63.2505,63.2986,26700.0
2006-10-05 10:00:00,79.09,79.18,78.99,79.05,23400.0,63.3146,63.3866,63.2345,63.2825,23400.0
2006-10-05 10:10:00,79.07,79.37,79.04,79.3,16700.0,63.2986,63.5387,63.2745,63.4827,16700.0
2006-10-05 10:20:00,79.27,79.37,79.08,79.14,25600.0,63.4587,63.5387,63.3066,63.3546,25600.0
2006-10-05 10:30:00,79.14,79.19,79.0,79.11,14600.0,63.3546,63.3946,63.2425,63.3306,14600.0
2006-10-05 10:40:00,79.12,79.25,79.1,79.18,5300.0,63.3386,63.4427,63.3226,63.3866,5300.0
2006-10-05 10:50:00,79.13,79.13,78.86,78.96,15900.0,63.3466,63.3466,63.1304,63.2105,15900.0
2006-10-05 11:00:00,78.96,78.98,78.78,78.81,14500.0,63.2105,63.2265,63.0664,63.0904,14500.0
2006-10-05 11:10:00,78.8,79.02,78.71,79.02,19000.0,63.0824,63.2585,63.0104,63.2585,19000.0
2006-10-05 11:20:00,79.0,79.15,78.91,79.05,20200.0,63.2425,63.3626,63.1705,63.2825,20200.0
2006-10-05 11:30:00,79.02,79.07,78.97,79.02,5900.0,63.2585,63.2986,63.2185,63.2585,5900.0
2006-10-05 11:40:00,79.03,79.17,79.03,79.04,5600.0,63.2665,63.3786,63.2665,63.2745,5600.0
2006-10-05 11:50:00,79.04,79.08,78.99,79.03,10900.0,63.2745,63.3066,63.2345,63.2665,10900.0
2006-10-05 12:00:00,79.03,79.08,78.96,78.99,5700.0,63.2665,63.3066,63.2105,63.2345,5700.0
2006-10-05 12:10:00,78.99,79.11,78.96,79.11,8800.0,63.2345,63.3306,63.2105,63.3306,8800.0
2006-10-05 12:20:00,79.11,79.11,78.98,79.05,9600.0,63.3306,63.3306,63.2265,63.2825,9600.0
2006-10-05 12:30:00,79.05,79.05,78.87,79.01,19500.0,63.2825,63.2825,63.1385,63.2505,19500.0
2006-10-05 12:40:00,79.01,79.06,78.93,78.95,10700.0,63.2505,63.2906,63.1865,63.2025,10700.0
2006-10-05 12:50:00,78.96,79.02,78.96,79.0,3500.0,63.2105,63.2585,63.2105,63.2425,3500.0
2006-10-05 13:00:00,79.01,79.04,78.93,79.0,4800.0,63.2505,63.2745,63.1865,63.2425,4800.0
2006-10-05 13:10:00,78.97,79.05,78.94,79.02,4500.0,63.2185,63.2825,63.1945,63.2585,4500.0
2006-10-05 13:20:00,79.05,79.21,79.05,79.18,10000.0,63.2825,63.4106,63.2825,63.3866,10000.0
2006-10-05 13:30:00,79.18,79.3,79.04,79.26,14900.0,63.3866,63.4827,63.2745,63.4507,14900.0
2006-10-05 13:40:00,79.25,79.51,79.25,79.46,11100.0,63.4427,63.6508,63.4427,63.6108,11100.0
2006-10-05 13:50:00,79.49,79.5,79.03,79.08,10000.0,63.6348,63.6428,63.2665,63.3066,10000.0
2006-10-05 14:00:00,79.1,79.29,79.06,79.29,8800.0,63.3226,63.4747,63.2906,63.4747,8800.0
2006-10-05 14:10:00,79.26,79.59,79.26,79.56,20900.0,63.4507,63.7148,63.4507,63.6908,20900.0
2006-10-05 14:20:00,79.56,79.56,79.42,79.46,6700.0,63.6908,63.6908,63.5787,63.6108,6700.0
2006-10-05 14:30:00,79.47,79.5,79.28,79.31,6300.0,63.6188,63.6428,63.4667,63.4907,6300.0
2006-10-05 14:40:00,79.31,79.47,79.29,79.46,9100.0,63.4907,63.6188,63.4747,63.6108,9100.0
2006-10-05 14:50:00,79.47,79.52,79.44,79.51,5600.0,63.6188,63.6588,63.5948,63.6508,5600.0
2006-10-05 15:00:00,79.5,79.9,79.45,79.9,20700.0,63.6428,63.963,63.6028,63.963,20700.0
2006-10-05 15:10:00,79.89,79.89,79.76,79.77,14200.0,63.955,63.955,63.8509,63.8589,14200.0
2006-10-05 15:20:00,79.77,80.0,79.77,80.0,19600.0,63.8589,64.0431,63.8589,64.0431,19600.0
2006-10-05 15:30:00,79.98,80.09,79.87,79.94,12900.0,64.027,64.1151,63.939,63.995,12900.0
2006-10-05 15:40:00,79.94,80.06,79.9,80.04,8700.0,63.995,64.0911,63.963,64.0751,8700.0
2006-10-05 15:50:00,80.03,80.07,79.91,79.91,14200.0,64.0671,64.0991,63.971,63.971,14200.0
2006-10-06 09:30:00,79.85,79.85,79.36,79.37,13700.0,63.923,63.923,63.5307,63.5387,13700.0
2006-10-06 09:40:00,79.33,79.44,79.07,79.22,17800.0,63.5067,63.5948,63.2986,63.4186,17800.0
2006-10-06 09:50:00,79.22,79.22,79.01,79.2,14600.0,63.4186,63.4186,63.2505,63.4026,14600.0
2006-10-06 10:00:00,79.18,79.24,79.06,79.24,13900.0,63.3866,63.4346,63.2906,63.4346,13900.0
2006-10-06 10:10:00,79.24,79.38,79.12,79.18,15500.0,63.4346,63.5467,63.3386,63.3866,15500.0
2006-10-06 10:20:00,79.22,79.36,79.17,79.24,26200.0,63.4186,63.5307,63.3786,63.4346,26200.0
2006-10-06 10:30:00,79.24,79.42,79.23,79.41,14300.0,63.4346,63.5787,63.4266,63.5707,14300.0
2006-10-06 10:40:00,79.5,79.77,79.4,79.65,17900.0,63.6428,63.8589,63.5627,63.7629,17900.0
2006-10-06 10:50:00,79.65,79.91,79.65,79.9,13900.0,63.7629,63.971,63.7629,63.963,13900.0
2006-10-06 11:00:00,79.91,80.03,79.79,79.79,14500.0,63.971,64.0671,63.8749,63.8749,14500.0
2006-10-06 11:10:00,79.79,80.04,79.78,80.0,5800.0,63.8749,64.0751,63.8669,64.0431,5800.0
2006-10-06 11:20:00,79.97,80.0,79.83,79.9,5400.0,64.019,64.0431,63.907,63.963,5400.0
2006-10-06 11:30:00,79.91,80.01,79.81,79.81,7200.0,63.971,64.0511,63.891,63.891,7200.0
2006-10-06 11:40:00,79.78,79.91,79.7,79.7,6400.0,63.8669,63.971,63.8029,63.8029,6400.0
2006-10-06 11:50:00,79.69,79.69,79.5,79.62,18900.0,63.7949,63.7949,63.6428,63.7389,18900.0
2006-10-06 12:00:00,79.6,79.61,79.39,79.51,34100.0,63.7228,63.7308,63.5547,63.6508,34100.0
2006-10-06 12:10:00,79.48,79.55,79.44,79.55,3400.0,63.6268,63.6828,63.5948,63.6828,3400.0
2006-10-06 12:20:00,79.52,79.53,79.37,79.38,8900.0,63.6588,63.6668,63.5387,63.5467,8900.0
2006-10-06 12:30:00,79.38,79.55,79.37,79.44,11400.0,63.5467,63.6828,63.5387,63.5948,11400.0
2006-10-06 12:40:00,79.42,79.54,79.37,79.5,6100.0,63.5787,63.6748,63.5387,63.6428,6100.0
2006-10-06 12:50:00,79.55,79.61,79.53,79.55,2800.0,63.6828,63.7308,63.6668,63.6828,2800.0
2006-10-06 13:00:00,79.61,79.63,79.51,79.51,2200.0,63.7308,63.7469,63.6508,63.6508,2200.0
2006-10-06 13:10:00,79.52,79.74,79.5,79.64,3700.0,63.6588,63.8349,63.6428,63.7549,3700.0
2006-10-06 13:20:00,79.64,79.64,79.44,79.54,9800.0,63.7549,63.7549,63.5948,63.6748,9800.0
2006-10-06 13:30:00,79.5,79.75,79.45,79.68,6900.0,63.6428,63.8429,63.6028,63.7869,6900.0
2006-10-06 13:40:00,79.72,79.82,79.72,79.82,2900.0,63.8189,63.899,63.8189,63.899,2900.0
2006-10-06 13:50:00,79.88,79.97,79.85,79.87,9300.0,63.947,64.019,63.923,63.939,9300.0
2006-10-06 14:00:00,79.82,79.85,79.53,79.61,6300.0,63.899,63.923,63.6668,63.7308,6300.0
2006-10-06 14:10:00,79.57,79.67,79.53,79.67,2500.0,63.6988,63.7789,63.6668,63.7789,2500.0
2006-10-06 14:20:00,79.63,79.72,79.63,79.71,5300.0,63.7469,63.8189,63.7469,63.8109,5300.0
2006-10-06 14:30:00,79.72,79.92,79.7,79.92,5700.0,63.8189,63.979,63.8029,63.979,5700.0
2006-10-06 14:40:00,79.92,80.08,79.86,79.98,14100.0,63.979,64.1071,63.931,64.027,14100.0
2006-10-06 14:50:00,80.04,80.08,80.0,80.04,3800.0,64.0751,64.1071,64.0431,64.0751,3800.0
2006-10-06 15:00:00,80.01,80.05,79.92,80.05,3100.0,64.0511,64.0831,63.979,64.0831,3100.0
2006-10-06 15:10:00,79.99,80.01,79.92,79.93,7500.0,64.0351,64.0511,63.979,63.987,7500.0
2006-10-06 15:20:00,79.91,80.03,79.91,79.93,6300.0,63.971,64.0671,63.971,63.987,6300.0
2006-10-06 15:30:00,79.88,79.93,79.81,79.9,8300.0,63.947,63.987,63.891,63.963,8300.0
2006-10-06 15:40:00,79.9,79.92,79.79,79.92,11600.0,63.963,63.979,63.8749,63.979,11600.0
2006-10-06 15:50:00,79.92,80.18,79.88,80.18,37200.0,63.979,64.1872,63.947,64.1872,37200.0
2006-10-09 09:30:00,79.93,79.94,79.51,79.9,15300.0,63.987,63.995,63.6508,63.963,15300.0
2006-10-09 09:40:00,79.9,80.02,79.5,79.52,26200.0,63.963,64.0591,63.6428,63.6588,26200.0
2006-10-09 09:50:00,79.52,79.54,79.16,79.19,13900.0,63.6588,63.6748,63.3706,63.3946,13900.0
2006-10-09 10:00:00,79.12,79.35,78.9,79.1,19300.0,63.3386,63.5227,63.1625,63.3226,19300.0
2006-10-09 10:10:00,79.13,79.18,78.68,78.9,36800.0,63.3466,63.3866,62.9863,63.1625,36800.0
2006-10-09 10:20:00,78.92,79.16,78.9,78.9,9900.0,63.1785,63.3706,63.1625,63.1625,9900.0
2006-10-09 10:30:00,79.02,79.19,78.97,79.19,13000.0,63.2585,63.3946,63.2185,63.3946,13000.0
2006-10-09 10:40:00,79.21,79.43,79.21,79.22,10300.0,63.4106,63.5868,63.4106,63.4186,10300.0
2006-10-09 10:50:00,79.22,79.41,79.17,79.27,9600.0,63.4186,63.5707,63.3786,63.4587,9600.0
2006-10-09 11:00:00,79.25,79.43,79.15,79.39,8500.0,63.4427,63.5868,63.3626,63.5547,8500.0
2006-10-09 11:10:00,79.43,79.58,79.34,79.54,6800.0,63.5868,63.7068,63.5147,63.6748,6800.0
2006-10-09 11:20:00,79.55,79.89,79.51,79.87,13200.0,63.6828,63.955,63.6508,63.939,13200.0
2006-10-09 11:30:00,79.83,80.25,79.77,80.22,16400.0,63.907,64.2432,63.8589,64.2192,16400.0
2006-10-09 11:40:00,80.22,80.54,80.1,80.49,17500.0,64.2192,64.4753,64.1231,64.4353,17500.0
2006-10-09 11:50:00,80.48,80.48,80.15,80.15,8400.0,64.4273,64.4273,64.1631,64.1631,8400.0
2006-10-09 12:00:00,80.15,80.32,79.98,79.98,17400.0,64.1631,64.2992,64.027,64.027,17400.0
2006-10-09 12:10:00,79.95,79.95,79.46,79.46,9700.0,64.003,64.003,63.6108,63.6108,9700.0
2006-10-09 12:20:00,79.47,79.86,79.47,79.86,9100.0,63.6188,63.931,63.6188,63.931,9100.0
2006-10-09 12:30:00,79.86,80.18,79.86,80.18,5300.0,63.931,64.1872,63.931,64.1872,5300.0
2006-10-09 12:40:00,80.18,80.32,80.18,80.24,14200.0,64.1872,64.2992,64.1872,64.2352,14200.0
2006-10-09 12:50:00,80.24,80.37,80.19,80.24,10100.0,64.2352,64.3393,64.1952,64.2352,10100.0
2006-10-09 13:00:00,80.16,80.42,80.15,80.41,5300.0,64.1711,64.3793,64.1631,64.3713,5300.0
2006-10-09 13:10:00,80.45,80.6,80.45,80.5,7200.0,64.4033,64.5234,64.4033,64.4433,7200.0
2006-10-09 13:20:00,80.49,80.61,80.41,80.56,9600.0,64.4353,64.5314,64.3713,64.4914,9600.0
2006-10-09 13:30:00,80.58,80.75,80.58,80.62,11100.0,64.5074,64.6435,64.5074,64.5394,11100.0
2006-10-09 13:40:00,80.67,80.69,80.62,80.64,6200.0,64.5794,64.5954,64.5394,64.5554,6200.0
2006-10-09 13:50:00,80.62,80.65,80.49,80.5,10000.0,64.5394,64.5634,64.4353,64.4433,10000.0
2006-10-09 14:00:00,80.5,80.57,80.48,80.56,9000.0,64.4433,64.4994,64.4273,64.4914,9000.0
2006-10-09 14:10:00,80.56,80.76,80.56,80.59,5300.0,64.4914,64.6515,64.4914,64.5154,5300.0
2006-10-09 14:20:00,80.59,80.61,80.5,80.6,6600.0,64.5154,64.5314,64.4433,64.5234,6600.0
2006-10-09 14:30:00,80.6,80.6,80.33,80.35,10300.0,64.5234,64.5234,64.3072,64.3232,10300.0
2006-10-09 14:40:00,80.35,80.51,80.25,80.34,9500.0,64.3232,64.4513,64.2432,64.3152,9500.0
2006-10-09 14:50:00,80.33,80.58,80.3,80.53,6800.0,64.3072,64.5074,64.2832,64.4673,6800.0
2006-10-09 15:00:00,80.49,80.49,80.3,80.3,4400.0,64.4353,64.4353,64.2832,64.2832,4400.0
2006-10-09 15:10:00,80.29,80.29,80.05,80.09,14700.0,64.2752,64.2752,64.0831,64.1151,14700.0
2006-10-09 15:20:00,80.1,80.18,79.99,80.01,13000.0,64.1231,64.1872,64.0351,64.0511,13000.0
2006-10-09 15:30:00,80.01,80.21,80.01,80.09,9800.0,64.0511,64.2112,64.0511,64.1151,9800.0
2006-10-09 15:40:00,80.1,80.12,79.91,80.06,12400.0,64.1231,64.1391,63.971,64.0911,12400.0
2006-10-09 15:50:00,80.14,80.14,79.99,80.02,14600.0,64.1551,64.1551,64.0351,64.0591,14600.0
2006-10-10 09:30:00,80.05,80.85,80.01,80.69,19000.0,64.0831,64.7235,64.0511,64.5954,19000.0
2006-10-10 09:40:00,80.61,80.83,80.53,80.71,21600.0,64.5314,64.7075,64.4673,64.6114,21600.0
2006-10-10 09:50:00,80.71,80.84,80.47,80.54,14600.0,64.6114,64.7155,64.4193,64.4753,14600.0
2006-10-10 10:00:00,80.57,80.7,80.23,80.38,13800.0,64.4994,64.6034,64.2272,64.3473,13800.0
2006-10-10 10:10:00,80.36,80.75,80.32,80.71,9000.0,64.3313,64.6435,64.2992,64.6114,9000.0
2006-10-10 10:20:00,80.71,80.71,80.25,80.29,7300.0,64.6114,64.6114,64.2432,64.2752,7300.0
2006-10-10 10:30:00,80.25,80.44,79.94,79.97,8600.0,64.2432,64.3953,63.995,64.019,8600.0
2006-10-10 10:40:00,79.93,80.31,79.81,80.31,21600.0,63.987,64.2912,63.891,64.2912,21600.0
2006-10-10 10:50:00,80.3,80.7,80.27,80.53,11700.0,64.2832,64.6034,64.2592,64.4673,11700.0
2006-10-10 11:00:00,80.52,80.71,80.52,80.71,8700.0,64.4593,64.6114,64.4593,64.6114,8700.0
2006-10-10 11:10:00,80.68,80.78,80.62,80.71,5200.0,64.5874,64.6675,64.5394,64.6114,5200.0
2006-10-10 11:20:00,80.72,80.85,80.72,80.85,25500.0,64.6194,64.7235,64.6194,64.7235,25500.0
2006-10-10 11:30:00,80.85,81.1,80.81,81.01,47700.0,64.7235,64.9237,64.6915,64.8516,47700.0
2006-10-10 11:40:00,81.03,81.31,81.01,81.26,8100.0,64.8676,65.0918,64.8516,65.0517,8100.0
2006-10-10 11:50:00,81.21,81.37,81.16,81.33,9900.0,65.0117,65.1398,64.9717,65.1078,9900.0
2006-10-10 12:00:00,81.33,81.42,81.22,81.41,14500.0,65.1078,65.1798,65.0197,65.1718,14500.0
2006-10-10 12:10:00,81.41,81.55,81.39,81.46,14500.0,65.1718,65.2839,65.1558,65.2118,14500.0
2006-10-10 12:20:00,81.42,81.42,81.22,81.23,20600.0,65.1798,65.1798,65.0197,65.0277,20600.0
2006-10-10 12:30:00,81.22,81.33,81.2,81.25,11100.0,65.0197,65.1078,65.0037,65.0437,11100.0
2006-10-10 12:40:00,81.19,81.22,81.06,81.2,13200.0,64.9957,65.0197,64.8916,65.0037,13200.0
2006-10-10 12:50:00,81.2,81.23,81.13,81.22,4300.0,65.0037,65.0277,64.9477,65.0197,4300.0
2006-10-10 13:00:00,81.22,81.33,81.22,81.3,6100.0,65.0197,65.1078,65.0197,65.0838,6100.0
2006-10-10 13:10:00,81.24,81.26,81.11,81.24,10900.0,65.0357,65.0517,64.9317,65.0357,10900.0
2006-10-10 13:20:00,81.22,81.29,81.2,81.22,5600.0,65.0197,65.0758,65.0037,65.0197,5600.0
2006-10-10 13:30:00,81.26,81.26,80.87,80.87,8700.0,65.0517,65.0517,64.7395,64.7395,8700.0
2006-10-10 13:40:00,80.88,80.94,80.8,80.8,7700.0,64.7475,64.7956,64.6835,64.6835,7700.0
2006-10-10 13:50:00,80.85,80.91,80.81,80.85,8000.0,64.7235,64.7715,64.6915,64.7235,8000.0
2006-10-10 14:00:00,80.85,81.13,80.78,81.1,9500.0,64.7235,64.9477,64.6675,64.9237,9500.0
2006-10-10 14:10:00,81.13,81.22,80.94,81.05,18200.0,64.9477,65.0197,64.7956,64.8836,18200.0
2006-10-10 14:20:00,81.09,81.24,81.07,81.24,11800.0,64.9156,65.0357,64.8996,65.0357,11800.0
2006-10-10 14:30:00,81.24,81.49,81.24,81.4,17000.0,65.0357,65.2359,65.0357,65.1638,17000.0
2006-10-10 14:40:00,81.4,81.49,81.37,81.46,21100.0,65.1638,65.2359,65.1398,65.2118,21100.0
2006-10-10 14:50:00,81.46,81.53,81.45,81.51,25900.0,65.2118,65.2679,65.2038,65.2519,25900.0
2006-10-10 15:00:00,81.52,81.55,81.44,81.44,18000.0,65.2599,65.2839,65.1958,65.1958,18000.0
2006-10-10 15:10:00,81.44,81.48,81.25,81.43,18200.0,65.1958,65.2279,65.0437,65.1878,18200.0
2006-10-10 15:20:00,81.39,81.5,81.26,81.48,16700.0,65.1558,65.2439,65.0517,65.2279,16700.0
2006-10-10 15:30:00,81.47,81.59,81.45,81.54,18100.0,65.2198,65.3159,65.2038,65.2759,18100.0
2006-10-10 15:40:00,81.54,81.6,81.46,81.53,23800.0,65.2759,65.3239,65.2118,65.2679,23800.0
2006-10-10 15:50:00,81.53,81.55,81.34,81.4,23600.0,65.2679,65.2839,65.1158,65.1638,23600.0
2006-10-11 09:30:00,81.29,81.54,81.27,81.34,13100.0,65.0758,65.2759,65.0597,65.1158,13100.0
2006-10-11 09:40:00,81.34,81.54,81.09,81.48,20900.0,65.1158,65.2759,64.9156,65.2279,20900.0
2006-10-11 09:50:00,81.52,81.83,81.32,81.73,22400.0,65.2599,65.508,65.0998,65.428,22400.0
2006-10-11 10:00:00,81.72,81.8,81.61,81.7,16900.0,65.42,65.484,65.3319,65.404,16900.0
2006-10-11 10:10:00,81.74,81.85,81.74,81.79,17500.0,65.436,65.5241,65.436,65.476,17500.0
2006-10-11 10:20:00,81.79,81.83,81.68,81.75,12500.0,65.476,65.508,65.388,65.444,12500.0
2006-10-11 10:30:00,81.75,81.85,81.65,81.72,25300.0,65.444,65.5241,65.3639,65.42,25300.0
2006-10-11 10:40:00,81.72,81.79,81.61,81.67,10700.0,65.42,65.476,65.3319,65.38,10700.0
2006-10-11 10:50:00,81.67,81.77,81.65,81.67,9500.0,65.38,65.46,65.3639,65.38,9500.0
2006-10-11 11:00:00,81.67,81.71,81.61,81.61,11500.0,65.38,65.412,65.3319,65.3319,11500.0
2006-10-11 11:10:00,81.62,81.73,81.53,81.57,10300.0,65.3399,65.428,65.2679,65.2999,10300.0
2006-10-11 11:20:00,81.57,81.69,81.54,81.57,5500.0,65.2999,65.396,65.2759,65.2999,5500.0
2006-10-11 11:30:00,81.57,81.69,81.53,81.69,14900.0,65.2999,65.396,65.2679,65.396,14900.0
2006-10-11 11:40:00,81.7,81.71,81.52,81.55,15900.0,65.404,65.412,65.2599,65.2839,15900.0
2006-10-11 11:50:00,81.56,81.57,81.47,81.54,9400.0,65.2919,65.2999,65.2198,65.2759,9400.0
2006-10-11 12:00:00,81.56,81.58,81.43,81.45,22900.0,65.2919,65.3079,65.1878,65.2038,22900.0
2006-10-11 12:10:00,81.45,81.55,81.4,81.47,7400.0,65.2038,65.2839,65.1638,65.2198,7400.0
2006-10-11 12:20:00,81.46,81.53,81.3,81.47,18300.0,65.2118,65.2679,65.0838,65.2198,18300.0
2006-10-11 12:30:00,81.46,81.55,81.42,81.43,10500.0,65.2118,65.2839,65.1798,65.1878,10500.0
2006-10-11 12:40:00,81.46,81.66,81.42,81.65,11200.0,65.2118,65.372,65.1798,65.3639,11200.0
2006-10-11 12:50:00,81.65,81.74,81.62,81.62,7700.0,65.3639,65.436,65.3399,65.3399,7700.0
2006-10-11 13:00:00,81.64,81.7,81.56,81.65,3500.0,65.3559,65.404,65.2919,65.3639,3500.0
2006-10-11 13:10:00,81.69,81.7,81.51,81.65,6600.0,65.396,65.404,65.2519,65.3639,6600.0
2006-10-11 13:20:00,81.65,81.75,81.58,81.7,7400.0,65.3639,65.444,65.3079,65.404,7400.0
2006-10-11 13:30:00,81.65,81.78,81.6,81.78,4600.0,65.3639,65.468,65.3239,65.468,4600.0
2006-10-11 13:40:00,81.71,81.8,81.69,81.76,3400.0,65.412,65.484,65.396,65.452,3400.0
2006-10-11 13:50:00,81.74,81.79,81.67,81.79,4600.0,65.436,65.476,65.38,65.476,4600.0
2006-10-11 14:00:00,81.73,81.74,81.33,81.35,38200.0,65.428,65.436,65.1078,65.1238,38200.0
2006-10-11 14:10:00,81.43,81.59,81.0,81.01,31700.0,65.1878,65.3159,64.8436,64.8516,31700.0
2006-10-11 14:20:00,81.01,81.24,80.97,81.11,23400.0,64.8516,65.0357,64.8196,64.9317,23400.0
2006-10-11 14:30:00,81.12,81.17,80.83,81.17,25100.0,64.9397,64.9797,64.7075,64.9797,25100.0
2006-10-11 14:40:00,81.13,81.13,80.79,80.91,17200.0,64.9477,64.9477,64.6755,64.7715,17200.0
2006-10-11 14:50:00,80.9,81.09,80.74,80.85,34000.0,64.7635,64.9156,64.6355,64.7235,34000.0
2006-10-11 15:00:00,80.81,81.01,80.64,80.94,25400.0,64.6915,64.8516,64.5554,64.7956,25400.0
2006-10-11 15:10:00,80.96,81.18,80.93,81.1,15700.0,64.8116,64.9877,64.7876,64.9237,15700.0
2006-10-11 15:20:00,81.12,81.27,81.12,81.15,13600.0,64.9397,65.0597,64.9397,64.9637,13600.0
2006-10-11 15:30:00,81.16,81.27,81.16,81.22,8600.0,64.9717,65.0597,64.9717,65.0197,8600.0
2006-10-11 15:40:00,81.21,81.24,81.0,81.22,15700.0,65.0117,65.0357,64.8436,65.0197,15700.0
2006-10-11 15:50:00,81.22,81.5,81.22,81.4,27700.0,65.0197,65.2439,65.0197,65.1638,27700.0
2006-10-12 09:30:00,81.74,82.45,81.59,82.43,75600.0,65.436,66.0044,65.3159,65.9884,75600.0
2006-10-12 09:40:00,82.42,82.62,82.2,82.54,28100.0,65.9804,66.1405,65.8042,66.0764,28100.0
2006-10-12 09:50:00,82.53,82.7,82.47,82.54,24600.0,66.0684,66.2045,66.0204,66.0764,24600.0
2006-10-12 10:00:00,82.55,82.8,82.49,82.68,22200.0,66.0844,66.2846,66.0364,66.1885,22200.0
2006-10-12 10:10:00,82.73,83.17,82.7,82.8,22000.0,66.2285,66.5808,66.2045,66.2846,22000.0
2006-10-12 10:20:00,82.78,82.81,82.61,82.77,11200.0,66.2686,66.2926,66.1325,66.2605,11200.0
2006-10-12 10:30:00,82.75,82.91,82.71,82.88,18200.0,66.2445,66.3726,66.2125,66.3486,18200.0
2006-10-12 10:40:00,82.88,83.16,82.74,83.07,19800.0,66.3486,66.5728,66.2365,66.5007,19800.0
2006-10-12 10:50:00,83.08,83.29,83.02,83.15,23100.0,66.5087,66.6768,66.4607,66.5648,23100.0
2006-10-12 11:00:00,83.1,83.28,83.04,83.1,18100.0,66.5247,66.6688,66.4767,66.5247,18100.0
2006-10-12 11:10:00,83.1,83.13,82.95,83.11,10300.0,66.5247,66.5487,66.4046,66.5327,10300.0
2006-10-12 11:20:00,83.11,83.18,82.88,82.92,7200.0,66.5327,66.5888,66.3486,66.3806,7200.0
2006-10-12 11:30:00,82.95,82.95,82.81,82.88,9200.0,66.4046,66.4046,66.2926,66.3486,9200.0
2006-10-12 11:40:00,82.88,82.91,82.86,82.9,7800.0,66.3486,66.3726,66.3326,66.3646,7800.0
2006-10-12 11:50:00,82.93,83.0,82.9,82.97,22900.0,66.3886,66.4447,66.3646,66.4207,22900.0
2006-10-12 12:00:00,82.97,83.43,82.95,83.35,20000.0,66.4207,66.7889,66.4046,66.7249,20000.0
2006-10-12 12:10:00,83.36,83.6,83.31,83.48,25400.0,66.7329,66.925,66.6928,66.8289,25400.0
2006-10-12 12:20:00,83.49,83.49,83.01,83.01,7300.0,66.8369,66.8369,66.4527,66.4527,7300.0
2006-10-12 12:30:00,83.05,83.21,82.94,83.21,5200.0,66.4847,66.6128,66.3966,66.6128,5200.0
2006-10-12 12:40:00,83.16,83.17,83.08,83.09,2700.0,66.5728,66.5808,66.5087,66.5167,2700.0
2006-10-12 12:50:00,83.08,83.26,83.08,83.26,8000.0,66.5087,66.6528,66.5087,66.6528,8000.0
2006-10-12 13:00:00,83.22,83.25,83.06,83.09,5000.0,66.6208,66.6448,66.4927,66.5167,5000.0
2006-10-12 13:10:00,83.09,83.09,82.94,82.98,5900.0,66.5167,66.5167,66.3966,66.4287,5900.0
2006-10-12 13:20:00,82.98,83.08,82.94,83.05,9400.0,66.4287,66.5087,66.3966,66.4847,9400.0
2006-10-12 13:30:00,83.06,83.15,82.98,82.98,7300.0,66.4927,66.5648,66.4287,66.4287,7300.0
2006-10-12 13:40:00,82.98,82.98,82.92,82.92,4000.0,66.4287,66.4287,66.3806,66.3806,4000.0
2006-10-12 13:50:00,82.93,83.04,82.9,82.97,11200.0,66.3886,66.4767,66.3646,66.4207,11200.0
2006-10-12 14:00:00,82.97,83.19,82.97,83.18,16300.0,66.4207,66.5968,66.4207,66.5888,16300.0
2006-10-12 14:10:00,83.18,83.26,83.09,83.16,28800.0,66.5888,66.6528,66.5167,66.5728,28800.0
2006-10-12 14:20:00,83.15,83.29,83.1,83.29,8600.0,66.5648,66.6768,66.5247,66.6768,8600.0
2006-10-12 14:30:00,83.29,83.3,83.15,83.23,9900.0,66.6768,66.6848,66.5648,66.6288,9900.0
2006-10-12 14:40:00,83.24,83.24,83.1,83.14,7300.0,66.6368,66.6368,66.5247,66.5567,7300.0
2006-10-12 14:50:00,83.14,83.21,83.11,83.21,6100.0,66.5567,66.6128,66.5327,66.6128,6100.0
2006-10-12 15:00:00,83.2,83.28,83.2,83.23,5200.0,66.6048,66.6688,66.6048,66.6288,5200.0
2006-10-12 15:10:00,83.22,83.24,83.16,83.2,10600.0,66.6208,66.6368,66.5728,66.6048,10600.0
2006-10-12 15:20:00,83.2,83.33,83.11,83.3,21000.0,66.6048,66.7089,66.5327,66.6848,21000.0
2006-10-12 15:30:00,83.31,83.35,83.25,83.25,23400.0,66.6928,66.7249,66.6448,66.6448,23400.0
2006-10-12 15:40:00,83.21,83.29,83.19,83.27,21600.0,66.6128,66.6768,66.5968,66.6608,21600.0
2006-10-12 15:50:00,83.28,83.35,83.2,83.2,53500.0,66.6688,66.7249,66.6048,66.6048,53500.0
2006-10-13 09:30:00,83.32,83.32,82.5,82.59,17100.0,66.7008,66.7008,66.0444,66.1165,17100.0
2006-10-13 09:40:00,82.71,82.72,82.48,82.63,11100.0,66.2125,66.2205,66.0284,66.1485,11100.0
2006-10-13 09:50:00,82.74,83.13,82.68,82.69,10500.0,66.2365,66.5487,66.1885,66.1965,10500.0
2006-10-13 10:00:00,82.66,82.68,82.5,82.59,10800.0,66.1725,66.1885,66.0444,66.1165,10800.0
2006-10-13 10:10:00,82.54,82.6,82.32,82.35,22600.0,66.0764,66.1245,65.9003,65.9243,22600.0
2006-10-13 10:20:00,82.35,82.4,82.15,82.4,14300.0,65.9243,65.9644,65.7642,65.9644,14300.0
2006-10-13 10:30:00,82.37,82.5,82.22,82.34,16300.0,65.9403,66.0444,65.8203,65.9163,16300.0
2006-10-13 10:40:00,82.39,82.55,82.39,82.55,18700.0,65.9563,66.0844,65.9563,66.0844,18700.0
2006-10-13 10:50:00,82.55,82.7,82.51,82.62,39600.0,66.0844,66.2045,66.0524,66.1405,39600.0
2006-10-13 11:00:00,82.62,82.65,82.55,82.59,30200.0,66.1405,66.1645,66.0844,66.1165,30200.0
2006-10-13 11:10:00,82.59,82.68,82.58,82.62,20300.0,66.1165,66.1885,66.1084,66.1405,20300.0
2006-10-13 11:20:00,82.6,82.64,82.58,82.62,27000.0,66.1245,66.1565,66.1084,66.1405,27000.0
2006-10-13 11:30:00,82.58,82.64,82.43,82.6,13900.0,66.1084,66.1565,65.9884,66.1245,13900.0
2006-10-13 11:40:00,82.6,82.7,82.37,82.54,21700.0,66.1245,66.2045,65.9403,66.0764,21700.0
2006-10-13 11:50:00,82.57,82.68,82.51,82.64,9600.0,66.1004,66.1885,66.0524,66.1565,9600.0
2006-10-13 12:00:00,82.65,82.69,82.53,82.61,9800.0,66.1645,66.1965,66.0684,66.1325,9800.0
2006-10-13 12:10:00,82.65,82.65,82.47,82.57,18400.0,66.1645,66.1645,66.0204,66.1004,18400.0
2006-10-13 12:20:00,82.57,82.64,82.46,82.47,12200.0,66.1004,66.1565,66.0124,66.0204,12200.0
2006-10-13 12:30:00,82.45,82.74,82.41,82.74,23600.0,66.0044,66.2365,65.9724,66.2365,23600.0
2006-10-13 12:40:00,82.73,82.73,82.55,82.56,11100.0,66.2285,66.2285,66.0844,66.0924,11100.0
2006-10-13 12:50:00,82.56,82.64,82.5,82.5,8500.0,66.0924,66.1565,66.0444,66.0444,8500.0
2006-10-13 13:00:00,82.51,82.68,82.5,82.55,34300.0,66.0524,66.1885,66.0444,66.0844,34300.0
2006-10-13 13:10:00,82.55,82.58,82.41,82.42,10500.0,66.0844,66.1084,65.9724,65.9804,10500.0
2006-10-13 13:20:00,82.42,82.62,82.39,82.6,5900.0,65.9804,66.1405,65.9563,66.1245,5900.0
2006-10-13 13:30:00,82.6,82.68,82.59,82.68,3400.0,66.1245,66.1885,66.1165,66.1885,3400.0
2006-10-13 13:40:00,82.67,82.8,82.67,82.8,4600.0,66.1805,66.2846,66.1805,66.2846,4600.0
2006-10-13 13:50:00,82.82,82.88,82.77,82.78,5800.0,66.3006,66.3486,66.2605,66.2686,5800.0
2006-10-13 14:00:00,82.8,82.88,82.76,82.84,3500.0,66.2846,66.3486,66.2525,66.3166,3500.0
2006-10-13 14:10:00,82.84,82.84,82.69,82.69,5300.0,66.3166,66.3166,66.1965,66.1965,5300.0
2006-10-13 14:20:00,82.66,82.81,82.59,82.76,10800.0,66.1725,66.2926,66.1165,66.2525,10800.0
2006-10-13 14:30:00,82.73,82.81,82.61,82.67,10200.0,66.2285,66.2926,66.1325,66.1805,10200.0
2006-10-13 14:40:00,82.67,82.8,82.61,82.61,8100.0,66.1805,66.2846,66.1325,66.1325,8100.0
2006-10-13 14:50:00,82.62,82.62,82.39,82.4,20800.0,66.1405,66.1405,65.9563,65.9644,20800.0
2006-10-13 15:00:00,82.4,82.45,82.31,82.39,15900.0,65.9644,66.0044,65.8923,65.9563,15900.0
2006-10-13 15:10:00,82.38,82.57,82.36,82.56,11700.0,65.9483,66.1004,65.9323,66.0924,11700.0
2006-10-13 15:20:00,82.56,82.71,82.56,82.67,16500.0,66.0924,66.2125,66.0924,66.1805,16500.0
2006-10-13 15:30:00,82.67,82.68,82.59,82.6,18600.0,66.1805,66.1885,66.1165,66.1245,18600.0
2006-10-13 15:40:00,82.61,82.68,82.58,82.68,17000.0,66.1325,66.1885,66.1084,66.1885,17000.0
2006-10-13 15:50:00,82.69,82.77,82.54,82.58,25400.0,66.1965,66.2605,66.0764,66.1084,25400.0
2006-10-16 09:30:00,82.68,83.3,82.68,83.02,15400.0,66.1885,66.6848,66.1885,66.4607,15400.0
2006-10-16 09:40:00,82.94,83.38,82.68,83.38,15700.0,66.3966,66.7489,66.1885,66.7489,15700.0
2006-10-16 09:50:00,83.38,83.38,82.9,83.17,15400.0,66.7489,66.7489,66.3646,66.5808,15400.0
2006-10-16 10:00:00,83.25,83.93,83.25,83.93,19700.0,66.6448,67.1892,66.6448,67.1892,19700.0
2006-10-16 10:10:00,83.93,84.13,83.88,83.89,25300.0,67.1892,67.3493,67.1491,67.1572,25300.0
2006-10-16 10:20:00,83.95,84.0,83.9,84.0,5900.0,67.2052,67.2452,67.1652,67.2452,5900.0
2006-10-16 10:30:00,84.0,84.27,83.96,84.09,16100.0,67.2452,67.4614,67.2132,67.3173,16100.0
2006-10-16 10:40:00,84.09,84.25,84.05,84.05,6600.0,67.3173,67.4453,67.2852,67.2852,6600.0
2006-10-16 10:50:00,84.06,84.08,84.06,84.08,7100.0,67.2932,67.3093,67.2932,67.3093,7100.0
2006-10-16 11:00:00,84.08,84.08,83.98,84.0,10700.0,67.3093,67.3093,67.2292,67.2452,10700.0
2006-10-16 11:10:00,84.0,84.02,83.98,83.98,7900.0,67.2452,67.2612,67.2292,67.2292,7900.0
2006-10-16 11:20:00,83.99,84.02,83.86,83.87,13300.0,67.2372,67.2612,67.1331,67.1411,13300.0
2006-10-16 11:30:00,83.88,83.88,83.75,83.79,10200.0,67.1491,67.1491,67.0451,67.0771,10200.0
2006-10-16 11:40:00,83.81,83.83,83.7,83.78,15400.0,67.0931,67.1091,67.0051,67.0691,15400.0
2006-10-16 11:50:00,83.78,83.78,83.66,83.7,12800.0,67.0691,67.0691,66.973,67.0051,12800.0
2006-10-16 12:00:00,83.7,83.7,83.56,83.58,8900.0,67.0051,67.0051,66.893,66.909,8900.0
2006-10-16 12:10:00,83.53,83.54,83.42,83.44,10600.0,66.869,66.877,66.7809,66.7969,10600.0
2006-10-16 12:20:00,83.43,83.47,83.4,83.44,6300.0,66.7889,66.8209,66.7649,66.7969,6300.0
2006-10-16 12:30:00,83.42,83.42,83.19,83.19,8800.0,66.7809,66.7809,66.5968,66.5968,8800.0
2006-10-16 12:40:00,83.17,83.37,83.13,83.37,17100.0,66.5808,66.7409,66.5487,66.7409,17100.0
2006-10-16 12:50:00,83.35,83.36,83.12,83.12,8700.0,66.7249,66.7329,66.5407,66.5407,8700.0
2006-10-16 13:00:00,83.12,83.25,83.07,83.25,6900.0,66.5407,66.6448,66.5007,66.6448,6900.0
2006-10-16 13:10:00,83.27,83.31,83.05,83.05,10900.0,66.6608,66.6928,66.4847,66.4847,10900.0
2006-10-16 13:20:00,83.05,83.08,83.01,83.08,8000.0,66.4847,66.5087,66.4527,66.5087,8000.0
2006-10-16 13:30:00,83.1,83.16,83.08,83.1,5500.0,66.5247,66.5728,66.5087,66.5247,5500.0
2006-10-16 13:40:00,83.09,83.09,83.0,83.01,8200.0,66.5167,66.5167,66.4447,66.4527,8200.0
2006-10-16 13:50:00,83.01,83.05,83.0,83.02,13300.0,66.4527,66.4847,66.4447,66.4607,13300.0
2006-10-16 14:00:00,83.01,83.03,82.91,82.98,9200.0,66.4527,66.4687,66.3726,66.4287,9200.0
2006-10-16 14:10:00,82.97,83.25,82.97,83.12,7700.0,66.4207,66.6448,66.4207,66.5407,7700.0
2006-10-16 14:20:00,83.09,83.11,83.08,83.09,5300.0,66.5167,66.5327,66.5087,66.5167,5300.0
2006-10-16 14:30:00,83.09,83.13,83.06,83.13,7900.0,66.5167,66.5487,66.4927,66.5487,7900.0
2006-10-16 14:40:00,83.13,83.14,83.0,83.05,10900.0,66.5487,66.5567,66.4447,66.4847,10900.0
2006-10-16 14:50:00,83.06,83.19,83.06,83.19,6800.0,66.4927,66.5968,66.4927,66.5968,6800.0
2006-10-16 15:00:00,83.19,83.24,83.18,83.21,14700.0,66.5968,66.6368,66.5888,66.6128,14700.0
2006-10-16 15:10:00,83.23,83.23,83.13,83.14,15700.0,66.6288,66.6288,66.5487,66.5567,15700.0
2006-10-16 15:20:00,83.17,83.17,83.11,83.15,15200.0,66.5808,66.5808,66.5327,66.5648,15200.0
2006-10-16 15:30:00,83.14,83.17,83.08,83.1,18400.0,66.5567,66.5808,66.5087,66.5247,18400.0
2006-10-16 15:40:00,83.09,83.16,83.06,83.09,19200.0,66.5167,66.5728,66.4927,66.5167,19200.0
2006-10-16 15:50:00,83.09,83.14,83.0,83.07,27200.0,66.5167,66.5567,66.4447,66.5007,27200.0
2006-10-17 09:30:00,82.6,82.61,82.25,82.42,14100.0,66.1245,66.1325,65.8443,65.9804,14100.0
2006-10-17 09:40:00,82.41,82.52,82.29,82.36,11300.0,65.9724,66.0604,65.8763,65.9323,11300.0
2006-10-17 09:50:00,82.33,82.48,82.13,82.3,13700.0,65.9083,66.0284,65.7482,65.8843,13700.0
2006-10-17 10:00:00,82.32,82.42,82.09,82.29,15600.0,65.9003,65.9804,65.7162,65.8763,15600.0
2006-10-17 10:10:00,82.28,82.28,82.07,82.15,8000.0,65.8683,65.8683,65.7002,65.7642,8000.0
2006-10-17 10:20:00,82.14,82.19,82.06,82.17,9100.0,65.7562,65.7962,65.6922,65.7802,9100.0
2006-10-17 10:30:00,82.22,82.22,81.86,81.92,8200.0,65.8203,65.8203,65.5321,65.5801,8200.0
2006-10-17 10:40:00,81.92,81.98,81.8,81.95,8000.0,65.5801,65.6281,65.484,65.6041,8000.0
2006-10-17 10:50:00,81.96,82.01,81.85,81.96,11800.0,65.6121,65.6521,65.5241,65.6121,11800.0
2006-10-17 11:00:00,81.99,81.99,81.71,81.81,9100.0,65.6361,65.6361,65.412,65.492,9100.0
2006-10-17 11:10:00,81.81,81.82,81.71,81.71,7200.0,65.492,65.5,65.412,65.412,7200.0
2006-10-17 11:20:00,81.75,81.8,81.67,81.7,6700.0,65.444,65.484,65.38,65.404,6700.0
2006-10-17 11:30:00,81.72,81.87,81.69,81.79,4200.0,65.42,65.5401,65.396,65.476,4200.0
2006-10-17 11:40:00,81.74,81.81,81.71,81.81,2600.0,65.436,65.492,65.412,65.492,2600.0
2006-10-17 11:50:00,81.81,81.93,81.69,81.75,7600.0,65.492,65.5881,65.396,65.444,7600.0
2006-10-17 12:00:00,81.75,81.86,81.65,81.81,7800.0,65.444,65.5321,65.3639,65.492,7800.0
2006-10-17 12:10:00,81.83,82.15,81.82,82.12,5300.0,65.508,65.7642,65.5,65.7402,5300.0
2006-10-17 12:20:00,82.17,82.23,82.04,82.04,10800.0,65.7802,65.8283,65.6762,65.6762,10800.0
2006-10-17 12:30:00,82.08,82.24,82.05,82.14,8500.0,65.7082,65.8363,65.6842,65.7562,8500.0
2006-10-17 12:40:00,82.14,82.2,82.02,82.1,4700.0,65.7562,65.8042,65.6601,65.7242,4700.0
2006-10-17 12:50:00,82.13,82.24,82.12,82.16,4500.0,65.7482,65.8363,65.7402,65.7722,4500.0
2006-10-17 13:00:00,82.13,82.49,82.13,82.36,21200.0,65.7482,66.0364,65.7482,65.9323,21200.0
2006-10-17 13:10:00,82.35,82.47,82.27,82.45,6500.0,65.9243,66.0204,65.8603,66.0044,6500.0
2006-10-17 13:20:00,82.45,82.45,82.33,82.35,5200.0,66.0044,66.0044,65.9083,65.9243,5200.0
2006-10-17 13:30:00,82.34,82.45,82.28,82.28,3900.0,65.9163,66.0044,65.8683,65.8683,3900.0
2006-10-17 13:40:00,82.25,82.25,81.99,82.06,10500.0,65.8443,65.8443,65.6361,65.6922,10500.0
2006-10-17 13:50:00,82.08,82.27,82.0,82.26,6900.0,65.7082,65.8603,65.6441,65.8523,6900.0
2006-10-17 14:00:00,82.2,82.2,82.06,82.06,6100.0,65.8042,65.8042,65.6922,65.6922,6100.0
2006-10-17 14:10:00,82.03,82.42,82.03,82.28,12400.0,65.6682,65.9804,65.6682,65.8683,12400.0
2006-10-17 14:20:00,82.29,82.29,82.02,82.02,6500.0,65.8763,65.8763,65.6601,65.6601,6500.0
2006-10-17 14:30:00,82.08,82.19,82.0,82.06,7000.0,65.7082,65.7962,65.6441,65.6922,7000.0
2006-10-17 14:40:00,82.1,82.19,81.97,82.12,11100.0,65.7242,65.7962,65.6201,65.7402,11100.0
2006-10-17 14:50:00,82.15,82.22,82.0,82.12,13900.0,65.7642,65.8203,65.6441,65.7402,13900.0
2006-10-17 15:00:00,82.11,82.15,82.0,82.11,13200.0,65.7322,65.7642,65.6441,65.7322,13200.0
2006-10-17 15:10:00,82.11,82.21,82.06,82.13,11400.0,65.7322,65.8122,65.6922,65.7482,11400.0
2006-10-17 15:20:00,82.13,82.26,82.11,82.25,19100.0,65.7482,65.8523,65.7322,65.8443,19100.0
2006-10-17 15:30:00,82.22,82.34,82.13,82.14,21400.0,65.8203,65.9163,65.7482,65.7562,21400.0
2006-10-17 15:40:00,82.13,82.23,82.12,82.22,23900.0,65.7482,65.8283,65.7402,65.8203,23900.0
2006-10-17 15:50:00,82.22,82.3,82.2,82.26,23200.0,65.8203,65.8843,65.8042,65.8523,23200.0
2006-10-18 09:30:00,82.68,83.81,82.68,83.81,35400.0,66.1885,67.0931,66.1885,67.0931,35400.0
2006-10-18 09:40:00,83.8,84.11,83.8,83.95,36600.0,67.0851,67.3333,67.0851,67.2052,36600.0
2006-10-18 09:50:00,83.95,84.05,83.68,83.84,57600.0,67.2052,67.2852,66.989,67.1171,57600.0
2006-10-18 10:00:00,83.83,84.06,83.5,83.63,39800.0,67.1091,67.2932,66.8449,66.949,39800.0
2006-10-18 10:10:00,83.63,83.8,83.59,83.66,12000.0,66.949,67.0851,66.917,66.973,12000.0
2006-10-18 10:20:00,83.65,83.65,83.45,83.65,15700.0,66.965,66.965,66.8049,66.965,15700.0
2006-10-18 10:30:00,83.63,83.65,83.35,83.49,13600.0,66.949,66.965,66.7249,66.8369,13600.0
2006-10-18 10:40:00,83.48,83.48,83.33,83.44,14200.0,66.8289,66.8289,66.7089,66.7969,14200.0
2006-10-18 10:50:00,83.43,83.43,83.2,83.41,18500.0,66.7889,66.7889,66.6048,66.7729,18500.0
2006-10-18 11:00:00,83.44,83.45,83.23,83.25,18800.0,66.7969,66.8049,66.6288,66.6448,18800.0
2006-10-18 11:10:00,83.25,83.36,83.25,83.28,9200.0,66.6448,66.7329,66.6448,66.6688,9200.0
2006-10-18 11:20:00,83.32,83.39,83.25,83.32,13100.0,66.7008,66.7569,66.6448,66.7008,13100.0
2006-10-18 11:30:00,83.32,83.33,83.16,83.16,8900.0,66.7008,66.7089,66.5728,66.5728,8900.0
2006-10-18 11:40:00,83.16,83.28,83.09,83.28,7100.0,66.5728,66.6688,66.5167,66.6688,7100.0
2006-10-18 11:50:00,83.28,83.28,83.03,83.1,10100.0,66.6688,66.6688,66.4687,66.5247,10100.0
2006-10-18 12:00:00,83.1,83.13,83.1,83.12,6700.0,66.5247,66.5487,66.5247,66.5407,6700.0
2006-10-18 12:10:00,83.11,83.12,83.07,83.07,4600.0,66.5327,66.5407,66.5007,66.5007,4600.0
2006-10-18 12:20:00,83.07,83.1,82.84,82.85,10200.0,66.5007,66.5247,66.3166,66.3246,10200.0
2006-10-18 12:30:00,82.93,82.99,82.89,82.9,4500.0,66.3886,66.4367,66.3566,66.3646,4500.0
2006-10-18 12:40:00,82.9,82.9,82.8,82.87,6400.0,66.3646,66.3646,66.2846,66.3406,6400.0
2006-10-18 12:50:00,82.87,82.89,82.7,82.74,10000.0,66.3406,66.3566,66.2045,66.2365,10000.0
2006-10-18 13:00:00,82.72,82.76,82.66,82.7,20900.0,66.2205,66.2525,66.1725,66.2045,20900.0
2006-10-18 13:10:00,82.7,82.75,82.65,82.69,12200.0,66.2045,66.2445,66.1645,66.1965,12200.0
2006-10-18 13:20:00,82.68,82.72,82.63,82.69,21600.0,66.1885,66.2205,66.1485,66.1965,21600.0
2006-10-18 13:30:00,82.7,82.75,82.67,82.75,12200.0,66.2045,66.2445,66.1805,66.2445,12200.0
2006-10-18 13:40:00,82.75,82.82,82.71,82.77,9800.0,66.2445,66.3006,66.2125,66.2605,9800.0
2006-10-18 13:50:00,82.74,82.79,82.71,82.75,8100.0,66.2365,66.2766,66.2125,66.2445,8100.0
2006-10-18 14:00:00,82.74,82.76,82.57,82.62,6900.0,66.2365,66.2525,66.1004,66.1405,6900.0
2006-10-18 14:10:00,82.58,82.59,82.5,82.59,7700.0,66.1084,66.1165,66.0444,66.1165,7700.0
2006-10-18 14:20:00,82.6,82.84,82.54,82.84,9800.0,66.1245,66.3166,66.0764,66.3166,9800.0
2006-10-18 14:30:00,82.82,82.82,82.59,82.71,7900.0,66.3006,66.3006,66.1165,66.2125,7900.0
2006-10-18 14:40:00,82.69,82.75,82.49,82.65,8800.0,66.1965,66.2445,66.0364,66.1645,8800.0
2006-10-18 14:50:00,82.64,82.64,82.45,82.62,7400.0,66.1565,66.1565,66.0044,66.1405,7400.0
2006-10-18 15:00:00,82.62,82.73,82.57,82.73,8700.0,66.1405,66.2285,66.1004,66.2285,8700.0
2006-10-18 15:10:00,82.73,82.85,82.54,82.54,8300.0,66.2285,66.3246,66.0764,66.0764,8300.0
2006-10-18 15:20:00,82.53,82.68,82.51,82.51,8400.0,66.0684,66.1885,66.0524,66.0524,8400.0
2006-10-18 15:30:00,82.5,82.86,82.5,82.75,8200.0,66.0444,66.3326,66.0444,66.2445,8200.0
2006-10-18 15:40:00,82.74,82.76,82.66,82.76,9900.0,66.2365,66.2525,66.1725,66.2525,9900.0
2006-10-18 15:50:00,82.77,82.78,82.69,82.69,15200.0,66.2605,66.2686,66.1965,66.1965,15200.0
2006-10-19 09:30:00,83.0,83.12,82.57,83.04,24000.0,66.4447,66.5407,66.1004,66.4767,24000.0
2006-10-19 09:40:00,83.05,83.08,82.76,83.02,10200.0,66.4847,66.5087,66.2525,66.4607,10200.0
2006-10-19 09:50:00,83.02,83.64,83.02,83.6,9300.0,66.4607,66.957,66.4607,66.925,9300.0
2006-10-19 10:00:00,83.6,83.9,83.46,83.46,14600.0,66.925,67.1652,66.8129,66.8129,14600.0
2006-10-19 10:10:00,83.53,83.91,83.53,83.84,20800.0,66.869,67.1732,66.869,67.1171,20800.0
2006-10-19 10:20:00,83.85,83.99,83.78,83.88,12700.0,67.1251,67.2372,67.0691,67.1491,12700.0
2006-10-19 10:30:00,83.84,83.98,83.6,83.71,14300.0,67.1171,67.2292,66.925,67.0131,14300.0
2006-10-19 10:40:00,83.7,83.89,83.61,83.68,9000.0,67.0051,67.1572,66.933,66.989,9000.0
2006-10-19 10:50:00,83.69,83.69,83.38,83.38,6700.0,66.997,66.997,66.7489,66.7489,6700.0
2006-10-19 11:00:00,83.43,83.47,83.31,83.38,9700.0,66.7889,66.8209,66.6928,66.7489,9700.0
2006-10-19 11:10:00,83.43,83.43,83.24,83.24,4300.0,66.7889,66.7889,66.6368,66.6368,4300.0
2006-10-19 11:20:00,83.23,83.34,83.23,83.27,6000.0,66.6288,66.7169,66.6288,66.6608,6000.0
2006-10-19 11:30:00,83.27,83.27,83.11,83.15,4200.0,66.6608,66.6608,66.5327,66.5648,4200.0
2006-10-19 11:40:00,83.15,83.23,83.13,83.15,5000.0,66.5648,66.6288,66.5487,66.5648,5000.0
2006-10-19 11:50:00,83.16,83.16,82.9,82.93,8900.0,66.5728,66.5728,66.3646,66.3886,8900.0
2006-10-19 12:00:00,82.91,82.91,82.73,82.86,17200.0,66.3726,66.3726,66.2285,66.3326,17200.0
2006-10-19 12:10:00,82.86,83.0,82.85,82.86,10600.0,66.3326,66.4447,66.3246,66.3326,10600.0
2006-10-19 12:20:00,82.85,82.96,82.79,82.79,10900.0,66.3246,66.4127,66.2766,66.2766,10900.0
2006-10-19 12:30:00,82.8,82.93,82.67,82.89,20400.0,66.2846,66.3886,66.1805,66.3566,20400.0
2006-10-19 12:40:00,82.92,83.19,82.92,83.19,10000.0,66.3806,66.5968,66.3806,66.5968,10000.0
2006-10-19 12:50:00,83.19,83.3,83.19,83.21,9900.0,66.5968,66.6848,66.5968,66.6128,9900.0
2006-10-19 13:00:00,83.27,83.79,83.25,83.79,26700.0,66.6608,67.0771,66.6448,67.0771,26700.0
2006-10-19 13:10:00,83.77,84.02,83.76,83.92,22200.0,67.0611,67.2612,67.0531,67.1812,22200.0
2006-10-19 13:20:00,83.93,83.93,83.72,83.86,7800.0,67.1892,67.1892,67.0211,67.1331,7800.0
2006-10-19 13:30:00,83.86,84.0,83.82,84.0,9000.0,67.1331,67.2452,67.1011,67.2452,9000.0
2006-10-19 13:40:00,84.03,84.08,83.95,84.04,9800.0,67.2692,67.3093,67.2052,67.2772,9800.0
2006-10-19 13:50:00,84.06,84.08,83.97,84.03,8100.0,67.2932,67.3093,67.2212,67.2692,8100.0
2006-10-19 14:00:00,84.03,84.04,83.83,83.86,8100.0,67.2692,67.2772,67.1091,67.1331,8100.0
2006-10-19 14:10:00,83.87,84.03,83.86,84.02,6500.0,67.1411,67.2692,67.1331,67.2612,6500.0
2006-10-19 14:20:00,83.98,84.01,83.93,83.94,9700.0,67.2292,67.2532,67.1892,67.1972,9700.0
2006-10-19 14:30:00,83.94,83.95,83.83,83.93,9300.0,67.1972,67.2052,67.1091,67.1892,9300.0
2006-10-19 14:40:00,83.9,83.91,83.76,83.89,8100.0,67.1652,67.1732,67.0531,67.1572,8100.0
2006-10-19 14:50:00,83.89,84.12,83.89,84.09,5300.0,67.1572,67.3413,67.1572,67.3173,5300.0
2006-10-19 15:00:00,84.09,84.3,84.03,84.28,16000.0,67.3173,67.4854,67.2692,67.4694,16000.0
2006-10-19 15:10:00,84.24,84.48,84.23,84.44,18100.0,67.4373,67.6295,67.4293,67.5974,18100.0
2006-10-19 15:20:00,84.45,84.45,84.16,84.17,12500.0,67.6055,67.6055,67.3733,67.3813,12500.0
2006-10-19 15:30:00,84.15,84.35,84.15,84.31,14400.0,67.3653,67.5254,67.3653,67.4934,14400.0
2006-10-19 15:40:00,84.31,84.31,84.15,84.28,21100.0,67.4934,67.4934,67.3653,67.4694,21100.0
2006-10-19 15:50:00,84.24,84.35,84.14,84.28,41000.0,67.4373,67.5254,67.3573,67.4694,41000.0
2006-10-20 09:30:00,80.67,80.67,79.28,79.28,500.0,64.5794,64.5794,63.4667,63.4667,500.0
2006-10-20 09:40:00,79.25,79.8,78.3,78.7,482000.0,63.4427,63.883,62.6821,63.0024,482000.0
2006-10-20 09:50:00,78.72,79.71,78.53,79.58,158900.0,63.0184,63.8109,62.8663,63.7068,158900.0
2006-10-20 10:00:00,79.58,80.6,79.42,80.3,215400.0,63.7068,64.5234,63.5787,64.2832,215400.0
2006-10-20 10:10:00,80.3,80.73,80.0,80.23,82500.0,64.2832,64.6275,64.0431,64.2272,82500.0
2006-10-20 10:20:00,80.24,80.6,80.22,80.54,45100.0,64.2352,64.5234,64.2192,64.4753,45100.0
2006-10-20 10:30:00,80.52,80.52,79.45,79.61,94600.0,64.4593,64.4593,63.6028,63.7308,94600.0
2006-10-20 10:40:00,79.62,80.0,79.52,79.93,127600.0,63.7389,64.0431,63.6588,63.987,127600.0
2006-10-20 10:50:00,79.9,80.3,79.9,80.25,66400.0,63.963,64.2832,63.963,64.2432,66400.0
2006-10-20 11:00:00,80.25,80.3,80.17,80.18,29600.0,64.2432,64.2832,64.1792,64.1872,29600.0
2006-10-20 11:10:00,80.19,80.25,80.18,80.2,19900.0,64.1952,64.2432,64.1872,64.2032,19900.0
2006-10-20 11:20:00,80.24,80.24,79.96,80.1,42300.0,64.2352,64.2352,64.011,64.1231,42300.0
2006-10-20 11:30:00,80.12,80.18,79.94,79.97,30100.0,64.1391,64.1872,63.995,64.019,30100.0
2006-10-20 11:40:00,79.96,80.09,79.95,79.95,16300.0,64.011,64.1151,64.003,64.003,16300.0
2006-10-20 11:50:00,79.96,79.99,79.8,79.82,13100.0,64.011,64.0351,63.883,63.899,13100.0
2006-10-20 12:00:00,79.84,79.87,79.75,79.76,8200.0,63.915,63.939,63.8429,63.8509,8200.0
2006-10-20 12:10:00,79.76,79.9,79.73,79.82,22700.0,63.8509,63.963,63.8269,63.899,22700.0
2006-10-20 12:20:00,79.82,79.85,79.79,79.83,10200.0,63.899,63.923,63.8749,63.907,10200.0
2006-10-20 12:30:00,79.82,79.82,79.73,79.76,10800.0,63.899,63.899,63.8269,63.8509,10800.0
2006-10-20 12:40:00,79.77,79.83,79.73,79.76,14300.0,63.8589,63.907,63.8269,63.8509,14300.0
2006-10-20 12:50:00,79.75,79.76,79.54,79.54,12700.0,63.8429,63.8509,63.6748,63.6748,12700.0
2006-10-20 13:00:00,79.54,79.54,79.47,79.47,150600.0,63.6748,63.6748,63.6188,63.6188,150600.0
2006-10-20 13:10:00,79.48,79.48,79.44,79.45,9100.0,63.6268,63.6268,63.5948,63.6028,9100.0
2006-10-20 13:20:00,79.46,79.55,79.46,79.49,42700.0,63.6108,63.6828,63.6108,63.6348,42700.0
2006-10-20 13:30:00,79.49,79.55,79.43,79.53,14800.0,63.6348,63.6828,63.5868,63.6668,14800.0
2006-10-20 13:40:00,79.51,79.51,79.45,79.51,14100.0,63.6508,63.6508,63.6028,63.6508,14100.0
2006-10-20 13:50:00,79.51,79.53,79.47,79.49,40000.0,63.6508,63.6668,63.6188,63.6348,40000.0
2006-10-20 14:00:00,79.49,79.52,79.44,79.47,20500.0,63.6348,63.6588,63.5948,63.6188,20500.0
2006-10-20 14:10:00,79.46,79.46,79.33,79.35,99700.0,63.6108,63.6108,63.5067,63.5227,99700.0
2006-10-20 14:20:00,79.35,79.35,79.18,79.18,21200.0,63.5227,63.5227,63.3866,63.3866,21200.0
2006-10-20 14:30:00,79.19,79.33,79.17,79.25,127900.0,63.3946,63.5067,63.3786,63.4427,127900.0
2006-10-20 14:40:00,79.25,79.42,79.25,79.27,45500.0,63.4427,63.5787,63.4427,63.4587,45500.0
2006-10-20 14:50:00,79.27,79.38,79.27,79.31,21400.0,63.4587,63.5467,63.4587,63.4907,21400.0
2006-10-20 15:00:00,79.3,79.35,79.25,79.26,78000.0,63.4827,63.5227,63.4427,63.4507,78000.0
2006-10-20 15:10:00,79.26,79.3,79.25,79.3,52900.0,63.4507,63.4827,63.4427,63.4827,52900.0
2006-10-20 15:20:00,79.3,79.41,79.24,79.28,49800.0,63.4827,63.5707,63.4346,63.4667,49800.0
2006-10-20 15:30:00,79.3,79.52,79.3,79.5,43900.0,63.4827,63.6588,63.4827,63.6428,43900.0
2006-10-20 15:40:00,79.5,79.54,79.43,79.51,78700.0,63.6428,63.6748,63.5868,63.6508,78700.0
2006-10-20 15:50:00,79.51,79.52,79.26,79.43,84000.0,63.6508,63.6588,63.4507,63.5868,84000.0
2006-10-23 09:30:00,79.15,79.67,78.74,78.92,45100.0,63.3626,63.7789,63.0344,63.1785,45100.0
2006-10-23 09:40:00,78.89,79.2,78.86,79.01,32600.0,63.1545,63.4026,63.1304,63.2505,32600.0
2006-10-23 09:50:00,79.02,79.16,78.85,78.89,24400.0,63.2585,63.3706,63.1224,63.1545,24400.0
2006-10-23 10:00:00,78.94,79.13,78.87,79.13,18500.0,63.1945,63.3466,63.1385,63.3466,18500.0
2006-10-23 10:10:00,79.17,79.34,79.13,79.33,16100.0,63.3786,63.5147,63.3466,63.5067,16100.0
2006-10-23 10:20:00,79.32,79.61,79.26,79.6,14700.0,63.4987,63.7308,63.4507,63.7228,14700.0
2006-10-23 10:30:00,79.58,79.69,79.49,79.56,27200.0,63.7068,63.7949,63.6348,63.6908,27200.0
2006-10-23 10:40:00,79.62,79.64,79.54,79.57,13000.0,63.7389,63.7549,63.6748,63.6988,13000.0
2006-10-23 10:50:00,79.56,79.62,79.5,79.62,15500.0,63.6908,63.7389,63.6428,63.7389,15500.0
2006-10-23 11:00:00,79.62,79.65,79.57,79.64,19900.0,63.7389,63.7629,63.6988,63.7549,19900.0
2006-10-23 11:10:00,79.65,79.65,79.6,79.61,9000.0,63.7629,63.7629,63.7228,63.7308,9000.0
2006-10-23 11:20:00,79.62,79.65,79.55,79.65,37100.0,63.7389,63.7629,63.6828,63.7629,37100.0
2006-10-23 11:30:00,79.65,79.65,79.45,79.59,40100.0,63.7629,63.7629,63.6028,63.7148,40100.0
2006-10-23 11:40:00,79.6,79.68,79.6,79.66,46200.0,63.7228,63.7869,63.7228,63.7709,46200.0
2006-10-23 11:50:00,79.66,79.69,79.52,79.52,10200.0,63.7709,63.7949,63.6588,63.6588,10200.0
2006-10-23 12:00:00,79.5,79.54,79.45,79.53,8800.0,63.6428,63.6748,63.6028,63.6668,8800.0
2006-10-23 12:10:00,79.54,79.6,79.48,79.54,19600.0,63.6748,63.7228,63.6268,63.6748,19600.0
2006-10-23 12:20:00,79.54,79.6,79.47,79.47,9100.0,63.6748,63.7228,63.6188,63.6188,9100.0
2006-10-23 12:30:00,79.48,79.49,79.15,79.16,12800.0,63.6268,63.6348,63.3626,63.3706,12800.0
2006-10-23 12:40:00,79.13,79.21,79.06,79.18,32500.0,63.3466,63.4106,63.2906,63.3866,32500.0
2006-10-23 12:50:00,79.22,79.31,79.09,79.25,7900.0,63.4186,63.4907,63.3146,63.4427,7900.0
2006-10-23 13:00:00,79.25,79.28,79.2,79.2,4600.0,63.4427,63.4667,63.4026,63.4026,4600.0
2006-10-23 13:10:00,79.2,79.28,79.17,79.26,12700.0,63.4026,63.4667,63.3786,63.4507,12700.0
2006-10-23 13:20:00,79.26,79.3,79.25,79.29,24200.0,63.4507,63.4827,63.4427,63.4747,24200.0
2006-10-23 13:30:00,79.29,79.29,79.24,79.28,10700.0,63.4747,63.4747,63.4346,63.4667,10700.0
2006-10-23 13:40:00,79.27,79.3,79.22,79.27,11400.0,63.4587,63.4827,63.4186,63.4587,11400.0
2006-10-23 13:50:00,79.27,79.32,79.23,79.32,12700.0,63.4587,63.4987,63.4266,63.4987,12700.0
2006-10-23 14:00:00,79.33,79.33,79.2,79.29,7800.0,63.5067,63.5067,63.4026,63.4747,7800.0
2006-10-23 14:10:00,79.27,79.3,79.06,79.06,13600.0,63.4587,63.4827,63.2906,63.2906,13600.0
2006-10-23 14:20:00,79.05,79.11,78.96,79.06,46400.0,63.2825,63.3306,63.2105,63.2906,46400.0
2006-10-23 14:30:00,79.0,79.1,78.94,78.94,19400.0,63.2425,63.3226,63.1945,63.1945,19400.0
2006-10-23 14:40:00,79.0,79.0,78.89,78.95,20000.0,63.2425,63.2425,63.1545,63.2025,20000.0
2006-10-23 14:50:00,78.96,79.0,78.9,78.97,11200.0,63.2105,63.2425,63.1625,63.2185,11200.0
2006-10-23 15:00:00,78.96,79.13,78.95,79.13,17600.0,63.2105,63.3466,63.2025,63.3466,17600.0
2006-10-23 15:10:00,79.14,79.28,79.12,79.25,19600.0,63.3546,63.4667,63.3386,63.4427,19600.0
2006-10-23 15:20:00,79.24,79.34,79.21,79.31,24200.0,63.4346,63.5147,63.4106,63.4907,24200.0
2006-10-23 15:30:00,79.33,79.51,79.33,79.5,48400.0,63.5067,63.6508,63.5067,63.6428,48400.0
2006-10-23 15:40:00,79.5,79.51,79.28,79.29,20700.0,63.6428,63.6508,63.4667,63.4747,20700.0
2006-10-23 15:50:00,79.29,79.3,79.16,79.16,35900.0,63.4747,63.4827,63.3706,63.3706,35900.0
2006-10-24 09:30:00,78.8,79.24,78.58,79.24,11600.0,63.0824,63.4346,62.9063,63.4346,11600.0
2006-10-24 09:40:00,79.24,79.65,79.22,79.65,27400.0,63.4346,63.7629,63.4186,63.7629,27400.0
2006-10-24 09:50:00,79.66,79.81,79.55,79.6,16300.0,63.7709,63.891,63.6828,63.7228,16300.0
2006-10-24 10:00:00,79.58,79.99,79.57,79.92,22300.0,63.7068,64.0351,63.6988,63.979,22300.0
2006-10-24 10:10:00,79.86,79.87,79.71,79.86,34300.0,63.931,63.939,63.8109,63.931,34300.0
2006-10-24 10:20:00,79.91,80.11,79.87,80.0,28600.0,63.971,64.1311,63.939,64.0431,28600.0
2006-10-24 10:30:00,80.0,80.25,79.94,80.25,48600.0,64.0431,64.2432,63.995,64.2432,48600.0
2006-10-24 10:40:00,80.2,80.2,79.94,80.01,20100.0,64.2032,64.2032,63.995,64.0511,20100.0
2006-10-24 10:50:00,80.0,80.14,80.0,80.07,10000.0,64.0431,64.1551,64.0431,64.0991,10000.0
2006-10-24 11:00:00,80.05,80.22,79.98,80.12,14300.0,64.0831,64.2192,64.027,64.1391,14300.0
2006-10-24 11:10:00,80.14,80.14,79.99,80.03,21600.0,64.1551,64.1551,64.0351,64.0671,21600.0
2006-10-24 11:20:00,80.09,80.13,79.99,80.13,4500.0,64.1151,64.1471,64.0351,64.1471,4500.0
2006-10-24 11:30:00,80.12,80.12,79.95,79.99,8500.0,64.1391,64.1391,64.003,64.0351,8500.0
2006-10-24 11:40:00,79.97,80.05,79.96,79.98,9900.0,64.019,64.0831,64.011,64.027,9900.0
2006-10-24 11:50:00,80.0,80.03,79.97,79.99,5200.0,64.0431,64.0671,64.019,64.0351,5200.0
2006-10-24 12:00:00,79.94,80.1,79.94,80.07,9100.0,63.995,64.1231,63.995,64.0991,9100.0
2006-10-24 12:10:00,80.07,80.07,79.97,79.97,3800.0,64.0991,64.0991,64.019,64.019,3800.0
2006-10-24 12:20:00,80.01,80.08,80.0,80.0,5200.0,64.0511,64.1071,64.0431,64.0431,5200.0
2006-10-24 12:30:00,80.0,80.2,79.99,80.16,11300.0,64.0431,64.2032,64.0351,64.1711,11300.0
2006-10-24 12:40:00,80.2,80.2,80.04,80.04,14000.0,64.2032,64.2032,64.0751,64.0751,14000.0
2006-10-24 12:50:00,80.09,80.09,79.84,79.87,17800.0,64.1151,64.1151,63.915,63.939,17800.0
2006-10-24 13:00:00,79.87,79.91,79.71,79.77,6700.0,63.939,63.971,63.8109,63.8589,6700.0
2006-10-24 13:10:00,79.76,79.81,79.65,79.65,7600.0,63.8509,63.891,63.7629,63.7629,7600.0
2006-10-24 13:20:00,79.69,79.83,79.69,79.7,7700.0,63.7949,63.907,63.7949,63.8029,7700.0
2006-10-24 13:30:00,79.75,79.79,79.66,79.66,10100.0,63.8429,63.8749,63.7709,63.7709,10100.0
2006-10-24 13:40:00,79.65,79.67,79.58,79.64,9700.0,63.7629,63.7789,63.7068,63.7549,9700.0
2006-10-24 13:50:00,79.63,79.68,79.61,79.65,7900.0,63.7469,63.7869,63.7308,63.7629,7900.0
2006-10-24 14:00:00,79.65,79.93,79.65,79.93,11400.0,63.7629,63.987,63.7629,63.987,11400.0
2006-10-24 14:10:00,79.87,79.98,79.87,79.98,12600.0,63.939,64.027,63.939,64.027,12600.0
2006-10-24 14:20:00,79.98,80.05,79.96,80.01,7800.0,64.027,64.0831,64.011,64.0511,7800.0
2006-10-24 14:30:00,80.02,80.06,79.97,80.02,20000.0,64.0591,64.0911,64.019,64.0591,20000.0
2006-10-24 14:40:00,80.01,80.05,79.99,80.0,14900.0,64.0511,64.0831,64.0351,64.0431,14900.0
2006-10-24 14:50:00,80.0,80.07,79.98,80.03,16300.0,64.0431,64.0991,64.027,64.0671,16300.0
2006-10-24 15:00:00,80.03,80.1,80.0,80.02,7700.0,64.0671,64.1231,64.0431,64.0591,7700.0
2006-10-24 15:10:00,80.01,80.06,79.99,80.06,12200.0,64.0511,64.0911,64.0351,64.0911,12200.0
2006-10-24 15:20:00,80.05,80.05,79.97,80.02,12700.0,64.0831,64.0831,64.019,64.0591,12700.0
2006-10-24 15:30:00,80.01,80.08,79.99,80.08,14000.0,64.0511,64.1071,64.0351,64.1071,14000.0
2006-10-24 15:40:00,80.12,80.22,80.11,80.18,12000.0,64.1391,64.2192,64.1311,64.1872,12000.0
2006-10-24 15:50:00,80.21,80.38,80.19,80.38,31100.0,64.2112,64.3473,64.1952,64.3473,31100.0
2006-10-25 09:30:00,80.5,80.5,79.96,80.04,27200.0,64.4433,64.4433,64.011,64.0751,27200.0
2006-10-25 09:40:00,80.01,80.3,79.89,80.03,24200.0,64.0511,64.2832,63.955,64.0671,24200.0
2006-10-25 09:50:00,80.06,80.35,80.06,80.17,10100.0,64.0911,64.3232,64.0911,64.1792,10100.0
2006-10-25 10:00:00,80.17,80.28,79.99,80.19,12000.0,64.1792,64.2672,64.0351,64.1952,12000.0
2006-10-25 10:10:00,80.19,80.43,80.18,80.27,12800.0,64.1952,64.3873,64.1872,64.2592,12800.0
2006-10-25 10:20:00,80.27,80.37,80.13,80.13,23400.0,64.2592,64.3393,64.1471,64.1471,23400.0
2006-10-25 10:30:00,80.18,80.39,80.14,80.3,8400.0,64.1872,64.3553,64.1551,64.2832,8400.0
2006-10-25 10:40:00,80.25,80.36,80.14,80.24,5800.0,64.2432,64.3313,64.1551,64.2352,5800.0
2006-10-25 10:50:00,80.21,80.43,80.21,80.29,8300.0,64.2112,64.3873,64.2112,64.2752,8300.0
2006-10-25 11:00:00,80.31,80.54,80.25,80.54,10300.0,64.2912,64.4753,64.2432,64.4753,10300.0
2006-10-25 11:10:00,80.54,80.61,80.5,80.51,6000.0,64.4753,64.5314,64.4433,64.4513,6000.0
2006-10-25 11:20:00,80.52,80.58,80.36,80.4,9500.0,64.4593,64.5074,64.3313,64.3633,9500.0
2006-10-25 11:30:00,80.37,80.48,80.32,80.48,6600.0,64.3393,64.4273,64.2992,64.4273,6600.0
2006-10-25 11:40:00,80.48,80.5,80.34,80.37,6200.0,64.4273,64.4433,64.3152,64.3393,6200.0
2006-10-25 11:50:00,80.35,80.46,80.14,80.15,7800.0,64.3232,64.4113,64.1551,64.1631,7800.0
2006-10-25 12:00:00,80.14,80.44,80.12,80.44,5600.0,64.1551,64.3953,64.1391,64.3953,5600.0
2006-10-25 12:10:00,80.47,80.47,80.34,80.43,5000.0,64.4193,64.4193,64.3152,64.3873,5000.0
2006-10-25 12:20:00,80.41,80.49,80.34,80.38,4500.0,64.3713,64.4353,64.3152,64.3473,4500.0
2006-10-25 12:30:00,80.38,80.38,79.97,79.99,9000.0,64.3473,64.3473,64.019,64.0351,9000.0
2006-10-25 12:40:00,79.99,80.06,79.94,80.0,26100.0,64.0351,64.0911,63.995,64.0431,26100.0
2006-10-25 12:50:00,80.01,80.16,79.9,79.97,17200.0,64.0511,64.1711,63.963,64.019,17200.0
2006-10-25 13:00:00,79.96,80.21,79.9,80.21,7600.0,64.011,64.2112,63.963,64.2112,7600.0
2006-10-25 13:10:00,80.22,80.39,80.16,80.17,5500.0,64.2192,64.3553,64.1711,64.1792,5500.0
2006-10-25 13:20:00,80.14,80.18,80.12,80.16,5000.0,64.1551,64.1872,64.1391,64.1711,5000.0
2006-10-25 13:30:00,80.17,80.3,80.17,80.27,4400.0,64.1792,64.2832,64.1792,64.2592,4400.0
2006-10-25 13:40:00,80.28,80.36,80.21,80.21,6800.0,64.2672,64.3313,64.2112,64.2112,6800.0
2006-10-25 13:50:00,80.23,80.47,80.21,80.42,6100.0,64.2272,64.4193,64.2112,64.3793,6100.0
2006-10-25 14:00:00,80.43,80.43,80.27,80.28,2900.0,64.3873,64.3873,64.2592,64.2672,2900.0
2006-10-25 14:10:00,80.25,80.6,80.18,80.6,16700.0,64.2432,64.5234,64.1872,64.5234,16700.0
2006-10-25 14:20:00,80.6,80.65,80.15,80.15,9700.0,64.5234,64.5634,64.1631,64.1631,9700.0
2006-10-25 14:30:00,80.15,80.43,80.09,80.2,10400.0,64.1631,64.3873,64.1151,64.2032,10400.0
2006-10-25 14:40:00,80.25,80.45,80.14,80.18,9600.0,64.2432,64.4033,64.1551,64.1872,9600.0
2006-10-25 14:50:00,80.19,80.29,80.02,80.16,5500.0,64.1952,64.2752,64.0591,64.1711,5500.0
2006-10-25 15:00:00,80.1,80.29,80.1,80.25,11800.0,64.1231,64.2752,64.1231,64.2432,11800.0
2006-10-25 15:10:00,80.21,80.4,80.18,80.39,6300.0,64.2112,64.3633,64.1872,64.3553,6300.0
2006-10-25 15:20:00,80.4,80.4,80.23,80.27,12200.0,64.3633,64.3633,64.2272,64.2592,12200.0
2006-10-25 15:30:00,80.24,80.37,80.15,80.17,19700.0,64.2352,64.3393,64.1631,64.1792,19700.0
2006-10-25 15:40:00,80.21,80.31,80.11,80.14,20800.0,64.2112,64.2912,64.1311,64.1551,20800.0
2006-10-25 15:50:00,80.05,80.16,80.02,80.16,18400.0,64.0831,64.1711,64.0591,64.1711,18400.0
2006-10-26 09:30:00,80.16,80.91,80.1,80.78,14600.0,64.1711,64.7715,64.1231,64.6675,14600.0
2006-10-26 09:40:00,80.77,80.95,80.47,80.47,17600.0,64.6595,64.8036,64.4193,64.4193,17600.0
2006-10-26 09:50:00,80.46,80.54,80.12,80.12,22500.0,64.4113,64.4753,64.1391,64.1391,22500.0
2006-10-26 10:00:00,80.16,80.66,80.13,80.59,21900.0,64.1711,64.5714,64.1471,64.5154,21900.0
2006-10-26 10:10:00,80.59,80.63,80.32,80.4,10200.0,64.5154,64.5474,64.2992,64.3633,10200.0
2006-10-26 10:20:00,80.37,80.37,79.94,80.08,46900.0,64.3393,64.3393,63.995,64.1071,46900.0
2006-10-26 10:30:00,80.04,80.6,80.0,80.5,27700.0,64.0751,64.5234,64.0431,64.4433,27700.0
2006-10-26 10:40:00,80.5,80.5,80.06,80.18,21900.0,64.4433,64.4433,64.0911,64.1872,21900.0
2006-10-26 10:50:00,80.19,80.35,79.98,80.02,34800.0,64.1952,64.3232,64.027,64.0591,34800.0
2006-10-26 11:00:00,80.0,80.12,79.98,80.0,21300.0,64.0431,64.1391,64.027,64.0431,21300.0
2006-10-26 11:10:00,80.0,80.1,79.98,80.0,26900.0,64.0431,64.1231,64.027,64.0431,26900.0
2006-10-26 11:20:00,80.01,80.09,79.99,80.07,12200.0,64.0511,64.1151,64.0351,64.0991,12200.0
2006-10-26 11:30:00,80.09,80.26,80.06,80.1,11100.0,64.1151,64.2512,64.0911,64.1231,11100.0
2006-10-26 11:40:00,80.1,80.1,79.98,80.0,12600.0,64.1231,64.1231,64.027,64.0431,12600.0
2006-10-26 11:50:00,80.0,80.08,79.99,80.03,7200.0,64.0431,64.1071,64.0351,64.0671,7200.0
2006-10-26 12:00:00,80.07,80.07,79.99,80.06,6100.0,64.0991,64.0991,64.0351,64.0911,6100.0
2006-10-26 12:10:00,80.03,80.18,80.01,80.09,11200.0,64.0671,64.1872,64.0511,64.1151,11200.0
2006-10-26 12:20:00,80.09,80.14,80.0,80.07,9100.0,64.1151,64.1551,64.0431,64.0991,9100.0
2006-10-26 12:30:00,80.06,80.13,79.97,79.98,15300.0,64.0911,64.1471,64.019,64.027,15300.0
2006-10-26 12:40:00,79.93,79.97,79.83,79.95,16800.0,63.987,64.019,63.907,64.003,16800.0
2006-10-26 12:50:00,79.96,80.1,79.91,80.1,8800.0,64.011,64.1231,63.971,64.1231,8800.0
2006-10-26 13:00:00,80.1,80.15,80.0,80.02,19600.0,64.1231,64.1631,64.0431,64.0591,19600.0
2006-10-26 13:10:00,80.05,80.09,79.95,80.07,6200.0,64.0831,64.1151,64.003,64.0991,6200.0
2006-10-26 13:20:00,80.01,80.11,79.99,80.03,15100.0,64.0511,64.1311,64.0351,64.0671,15100.0
2006-10-26 13:30:00,80.02,80.09,80.01,80.09,9100.0,64.0591,64.1151,64.0511,64.1151,9100.0
2006-10-26 13:40:00,80.07,80.18,80.07,80.12,16400.0,64.0991,64.1872,64.0991,64.1391,16400.0
2006-10-26 13:50:00,80.16,80.17,80.07,80.08,7300.0,64.1711,64.1792,64.0991,64.1071,7300.0
2006-10-26 14:00:00,80.08,80.13,80.03,80.04,16400.0,64.1071,64.1471,64.0671,64.0751,16400.0
2006-10-26 14:10:00,80.04,80.13,80.04,80.09,16300.0,64.0751,64.1471,64.0751,64.1151,16300.0
2006-10-26 14:20:00,80.11,80.29,80.11,80.25,23300.0,64.1311,64.2752,64.1311,64.2432,23300.0
2006-10-26 14:30:00,80.27,80.3,80.14,80.2,21100.0,64.2592,64.2832,64.1551,64.2032,21100.0
2006-10-26 14:40:00,80.19,80.22,80.1,80.22,12000.0,64.1952,64.2192,64.1231,64.2192,12000.0
2006-10-26 14:50:00,80.25,80.3,80.21,80.21,14900.0,64.2432,64.2832,64.2112,64.2112,14900.0
2006-10-26 15:00:00,80.22,80.3,80.13,80.13,15500.0,64.2192,64.2832,64.1471,64.1471,15500.0
2006-10-26 15:10:00,80.13,80.3,80.13,80.3,27600.0,64.1471,64.2832,64.1471,64.2832,27600.0
2006-10-26 15:20:00,80.29,80.33,80.26,80.32,21300.0,64.2752,64.3072,64.2512,64.2992,21300.0
2006-10-26 15:30:00,80.32,80.32,80.22,80.24,18000.0,64.2992,64.2992,64.2192,64.2352,18000.0
2006-10-26 15:40:00,80.24,80.33,80.21,80.32,14700.0,64.2352,64.3072,64.2112,64.2992,14700.0
2006-10-26 15:50:00,80.32,80.33,80.23,80.24,23500.0,64.2992,64.3072,64.2272,64.2352,23500.0
2006-10-27 09:30:00,81.55,82.1,81.29,81.36,57700.0,65.2839,65.7242,65.0758,65.1318,57700.0
2006-10-27 09:40:00,81.36,81.66,81.22,81.63,39000.0,65.1318,65.372,65.0197,65.3479,39000.0
2006-10-27 09:50:00,81.64,81.8,81.64,81.8,66600.0,65.3559,65.484,65.3559,65.484,66600.0
2006-10-27 10:00:00,81.98,82.56,81.98,82.54,68000.0,65.6281,66.0924,65.6281,66.0764,68000.0
2006-10-27 10:10:00,82.56,82.67,82.38,82.67,31600.0,66.0924,66.1805,65.9483,66.1805,31600.0
2006-10-27 10:20:00,82.66,82.81,82.4,82.62,32700.0,66.1725,66.2926,65.9644,66.1405,32700.0
2006-10-27 10:30:00,82.63,82.64,82.25,82.33,30000.0,66.1485,66.1565,65.8443,65.9083,30000.0
2006-10-27 10:40:00,82.33,82.33,81.92,81.99,45400.0,65.9083,65.9083,65.5801,65.6361,45400.0
2006-10-27 10:50:00,81.98,82.0,81.79,81.98,9900.0,65.6281,65.6441,65.476,65.6281,9900.0
2006-10-27 11:00:00,81.98,82.05,81.71,81.8,15900.0,65.6281,65.6842,65.412,65.484,15900.0
2006-10-27 11:10:00,81.8,81.82,81.7,81.75,15700.0,65.484,65.5,65.404,65.444,15700.0
2006-10-27 11:20:00,81.75,81.81,81.61,81.73,11600.0,65.444,65.492,65.3319,65.428,11600.0
2006-10-27 11:30:00,81.67,81.67,81.29,81.32,14500.0,65.38,65.38,65.0758,65.0998,14500.0
2006-10-27 11:40:00,81.29,81.29,80.81,80.82,27000.0,65.0758,65.0758,64.6915,64.6995,27000.0
2006-10-27 11:50:00,80.84,81.02,80.84,80.95,12600.0,64.7155,64.8596,64.7155,64.8036,12600.0
2006-10-27 12:00:00,80.95,81.12,80.94,81.06,43500.0,64.8036,64.9397,64.7956,64.8916,43500.0
2006-10-27 12:10:00,81.06,81.07,80.87,80.87,11600.0,64.8916,64.8996,64.7395,64.7395,11600.0
2006-10-27 12:20:00,80.82,80.96,80.65,80.69,11200.0,64.6995,64.8116,64.5634,64.5954,11200.0
2006-10-27 12:30:00,80.68,80.74,80.6,80.72,11300.0,64.5874,64.6355,64.5234,64.6194,11300.0
2006-10-27 12:40:00,80.72,80.85,80.71,80.78,5500.0,64.6194,64.7235,64.6114,64.6675,5500.0
2006-10-27 12:50:00,80.77,80.98,80.75,80.96,7900.0,64.6595,64.8276,64.6435,64.8116,7900.0
2006-10-27 13:00:00,80.94,80.97,80.88,80.9,5100.0,64.7956,64.8196,64.7475,64.7635,5100.0
2006-10-27 13:10:00,80.86,81.0,80.86,80.96,21900.0,64.7315,64.8436,64.7315,64.8116,21900.0
2006-10-27 13:20:00,80.95,81.06,80.95,80.97,9700.0,64.8036,64.8916,64.8036,64.8196,9700.0
2006-10-27 13:30:00,80.95,80.96,80.66,80.74,17100.0,64.8036,64.8116,64.5714,64.6355,17100.0
2006-10-27 13:40:00,80.72,80.72,80.5,80.51,18700.0,64.6194,64.6194,64.4433,64.4513,18700.0
2006-10-27 13:50:00,80.54,80.75,80.54,80.72,7600.0,64.4753,64.6435,64.4753,64.6194,7600.0
2006-10-27 14:00:00,80.71,80.8,80.59,80.59,18400.0,64.6114,64.6835,64.5154,64.5154,18400.0
2006-10-27 14:10:00,80.58,80.75,80.58,80.65,26200.0,64.5074,64.6435,64.5074,64.5634,26200.0
2006-10-27 14:20:00,80.62,80.72,80.56,80.68,27600.0,64.5394,64.6194,64.4914,64.5874,27600.0
2006-10-27 14:30:00,80.69,80.78,80.65,80.67,8900.0,64.5954,64.6675,64.5634,64.5794,8900.0
2006-10-27 14:40:00,80.68,80.68,80.54,80.55,19900.0,64.5874,64.5874,64.4753,64.4834,19900.0
2006-10-27 14:50:00,80.54,80.65,80.54,80.6,14400.0,64.4753,64.5634,64.4753,64.5234,14400.0
2006-10-27 15:00:00,80.59,80.59,80.42,80.49,11200.0,64.5154,64.5154,64.3793,64.4353,11200.0
2006-10-27 15:10:00,80.51,80.7,80.42,80.54,32400.0,64.4513,64.6034,64.3793,64.4753,32400.0
2006-10-27 15:20:00,80.56,80.67,80.51,80.56,10500.0,64.4914,64.5794,64.4513,64.4914,10500.0
2006-10-27 15:30:00,80.53,80.55,80.33,80.38,15000.0,64.4673,64.4834,64.3072,64.3473,15000.0
2006-10-27 15:40:00,80.39,80.56,80.39,80.51,20300.0,64.3553,64.4914,64.3553,64.4513,20300.0
2006-10-27 15:50:00,80.53,80.53,80.46,80.5,43300.0,64.4673,64.4673,64.4113,64.4433,43300.0
2006-10-30 09:30:00,80.47,80.47,79.59,79.81,19600.0,64.4193,64.4193,63.7148,63.891,19600.0
2006-10-30 09:40:00,79.82,80.34,79.78,80.04,12200.0,63.899,64.3152,63.8669,64.0751,12200.0
2006-10-30 09:50:00,80.05,80.05,79.8,79.93,13500.0,64.0831,64.0831,63.883,63.987,13500.0
2006-10-30 10:00:00,79.94,80.06,79.88,79.98,14100.0,63.995,64.0911,63.947,64.027,14100.0
2006-10-30 10:10:00,79.99,80.06,79.76,79.76,53400.0,64.0351,64.0911,63.8509,63.8509,53400.0
2006-10-30 10:20:00,79.77,80.0,79.65,79.93,13800.0,63.8589,64.0431,63.7629,63.987,13800.0
2006-10-30 10:30:00,79.92,79.99,79.71,79.8,17100.0,63.979,64.0351,63.8109,63.883,17100.0
2006-10-30 10:40:00,79.75,79.99,79.74,79.85,16500.0,63.8429,64.0351,63.8349,63.923,16500.0
2006-10-30 10:50:00,79.85,79.88,79.81,79.81,18200.0,63.923,63.947,63.891,63.891,18200.0
2006-10-30 11:00:00,79.81,79.91,79.7,79.84,28900.0,63.891,63.971,63.8029,63.915,28900.0
2006-10-30 11:10:00,79.84,79.93,79.75,79.79,24700.0,63.915,63.987,63.8429,63.8749,24700.0
2006-10-30 11:20:00,79.79,79.84,79.74,79.83,9400.0,63.8749,63.915,63.8349,63.907,9400.0
2006-10-30 11:30:00,79.81,79.89,79.79,79.8,8200.0,63.891,63.955,63.8749,63.883,8200.0
2006-10-30 11:40:00,79.8,79.86,79.69,79.69,7900.0,63.883,63.931,63.7949,63.7949,7900.0
2006-10-30 11:50:00,79.7,79.84,79.67,79.79,10500.0,63.8029,63.915,63.7789,63.8749,10500.0
2006-10-30 12:00:00,79.8,79.8,79.57,79.66,17600.0,63.883,63.883,63.6988,63.7709,17600.0
2006-10-30 12:10:00,79.66,79.8,79.59,79.75,18700.0,63.7709,63.883,63.7148,63.8429,18700.0
2006-10-30 12:20:00,79.76,79.82,79.64,79.68,7600.0,63.8509,63.899,63.7549,63.7869,7600.0
2006-10-30 12:30:00,79.73,79.75,79.69,79.75,9800.0,63.8269,63.8429,63.7949,63.8429,9800.0
2006-10-30 12:40:00,79.76,79.76,79.65,79.67,6600.0,63.8509,63.8509,63.7629,63.7789,6600.0
2006-10-30 12:50:00,79.64,79.7,79.6,79.66,12800.0,63.7549,63.8029,63.7228,63.7709,12800.0
2006-10-30 13:00:00,79.63,79.7,79.55,79.64,8100.0,63.7469,63.8029,63.6828,63.7549,8100.0
2006-10-30 13:10:00,79.64,79.7,79.61,79.7,6700.0,63.7549,63.8029,63.7308,63.8029,6700.0
2006-10-30 13:20:00,79.7,79.7,79.6,79.64,19700.0,63.8029,63.8029,63.7228,63.7549,19700.0
2006-10-30 13:30:00,79.64,79.7,79.6,79.7,14800.0,63.7549,63.8029,63.7228,63.8029,14800.0
2006-10-30 13:40:00,79.69,79.7,79.66,79.68,17700.0,63.7949,63.8029,63.7709,63.7869,17700.0
2006-10-30 13:50:00,79.67,79.7,79.6,79.7,18100.0,63.7789,63.8029,63.7228,63.8029,18100.0
2006-10-30 14:00:00,79.7,79.7,79.59,79.6,8800.0,63.8029,63.8029,63.7148,63.7228,8800.0
2006-10-30 14:10:00,79.6,79.7,79.59,79.59,8800.0,63.7228,63.8029,63.7148,63.7148,8800.0
2006-10-30 14:20:00,79.6,79.64,79.47,79.57,7100.0,63.7228,63.7549,63.6188,63.6988,7100.0
2006-10-30 14:30:00,79.63,79.63,79.47,79.47,7400.0,63.7469,63.7469,63.6188,63.6188,7400.0
2006-10-30 14:40:00,79.46,79.57,79.32,79.39,15700.0,63.6108,63.6988,63.4987,63.5547,15700.0
2006-10-30 14:50:00,79.39,79.52,79.36,79.52,35900.0,63.5547,63.6588,63.5307,63.6588,35900.0
2006-10-30 15:00:00,79.55,79.62,79.48,79.55,10400.0,63.6828,63.7389,63.6268,63.6828,10400.0
2006-10-30 15:10:00,79.55,79.58,79.47,79.47,13400.0,63.6828,63.7068,63.6188,63.6188,13400.0
2006-10-30 15:20:00,79.46,79.51,79.35,79.37,12400.0,63.6108,63.6508,63.5227,63.5387,12400.0
2006-10-30 15:30:00,79.35,79.49,79.33,79.4,17700.0,63.5227,63.6348,63.5067,63.5627,17700.0
2006-10-30 15:40:00,79.4,79.46,79.34,79.43,22800.0,63.5627,63.6108,63.5147,63.5868,22800.0
2006-10-30 15:50:00,79.42,79.46,79.24,79.25,93400.0,63.5787,63.6108,63.4346,63.4427,93400.0
2006-10-31 09:30:00,79.69,80.2,79.45,80.09,49400.0,63.7949,64.2032,63.6028,64.1151,49400.0
2006-10-31 09:40:00,80.02,80.75,79.91,80.48,107800.0,64.0591,64.6435,63.971,64.4273,107800.0
2006-10-31 09:50:00,80.47,81.0,80.35,80.6,31700.0,64.4193,64.8436,64.3232,64.5234,31700.0
2006-10-31 10:00:00,80.53,80.62,80.28,80.37,28100.0,64.4673,64.5394,64.2672,64.3393,28100.0
2006-10-31 10:10:00,80.36,80.57,80.35,80.41,27200.0,64.3313,64.4994,64.3232,64.3713,27200.0
2006-10-31 10:20:00,80.41,80.45,80.28,80.3,18500.0,64.3713,64.4033,64.2672,64.2832,18500.0
2006-10-31 10:30:00,80.3,80.44,80.28,80.31,20100.0,64.2832,64.3953,64.2672,64.2912,20100.0
2006-10-31 10:40:00,80.31,80.43,80.25,80.37,16600.0,64.2912,64.3873,64.2432,64.3393,16600.0
2006-10-31 10:50:00,80.38,80.48,80.35,80.48,18400.0,64.3473,64.4273,64.3232,64.4273,18400.0
2006-10-31 11:00:00,80.48,80.56,80.0,80.0,38800.0,64.4273,64.4914,64.0431,64.0431,38800.0
2006-10-31 11:10:00,79.99,80.25,79.99,80.16,19700.0,64.0351,64.2432,64.0351,64.1711,19700.0
2006-10-31 11:20:00,80.15,80.23,79.9,80.04,109200.0,64.1631,64.2272,63.963,64.0751,109200.0
2006-10-31 11:30:00,80.09,80.13,80.09,80.1,11000.0,64.1151,64.1471,64.1151,64.1231,11000.0
2006-10-31 11:40:00,80.11,80.14,80.06,80.14,45100.0,64.1311,64.1551,64.0911,64.1551,45100.0
2006-10-31 11:50:00,80.09,80.11,80.0,80.01,14700.0,64.1151,64.1311,64.0431,64.0511,14700.0
2006-10-31 12:00:00,80.0,80.02,79.95,80.01,40500.0,64.0431,64.0591,64.003,64.0511,40500.0
2006-10-31 12:10:00,80.01,80.06,79.95,80.04,17300.0,64.0511,64.0911,64.003,64.0751,17300.0
2006-10-31 12:20:00,80.02,80.04,79.94,79.97,5400.0,64.0591,64.0751,63.995,64.019,5400.0
2006-10-31 12:30:00,79.93,79.98,79.85,79.96,10700.0,63.987,64.027,63.923,64.011,10700.0
2006-10-31 12:40:00,79.96,80.0,79.77,79.94,12600.0,64.011,64.0431,63.8589,63.995,12600.0
2006-10-31 12:50:00,79.94,80.07,79.89,80.05,31300.0,63.995,64.0991,63.955,64.0831,31300.0
2006-10-31 13:00:00,80.0,80.37,80.0,80.31,17400.0,64.0431,64.3393,64.0431,64.2912,17400.0
2006-10-31 13:10:00,80.31,80.43,80.25,80.43,10400.0,64.2912,64.3873,64.2432,64.3873,10400.0
2006-10-31 13:20:00,80.43,80.56,80.41,80.48,12400.0,64.3873,64.4914,64.3713,64.4273,12400.0
2006-10-31 13:30:00,80.48,80.61,80.48,80.58,12600.0,64.4273,64.5314,64.4273,64.5074,12600.0
2006-10-31 13:40:00,80.57,80.76,80.57,80.72,13600.0,64.4994,64.6515,64.4994,64.6194,13600.0
2006-10-31 13:50:00,80.75,80.89,80.72,80.82,15900.0,64.6435,64.7555,64.6194,64.6995,15900.0
2006-10-31 14:00:00,80.82,81.03,80.75,80.97,26100.0,64.6995,64.8676,64.6435,64.8196,26100.0
2006-10-31 14:10:00,80.97,81.19,80.97,81.19,13500.0,64.8196,64.9957,64.8196,64.9957,13500.0
2006-10-31 14:20:00,81.19,81.36,81.12,81.21,21100.0,64.9957,65.1318,64.9397,65.0117,21100.0
2006-10-31 14:30:00,81.21,81.4,81.21,81.4,15200.0,65.0117,65.1638,65.0117,65.1638,15200.0
2006-10-31 14:40:00,81.41,81.5,81.36,81.36,17700.0,65.1718,65.2439,65.1318,65.1318,17700.0
2006-10-31 14:50:00,81.36,81.55,81.34,81.48,17200.0,65.1318,65.2839,65.1158,65.2279,17200.0
2006-10-31 15:00:00,81.45,81.56,81.36,81.53,10600.0,65.2038,65.2919,65.1318,65.2679,10600.0
2006-10-31 15:10:00,81.55,81.61,81.49,81.53,16900.0,65.2839,65.3319,65.2359,65.2679,16900.0
2006-10-31 15:20:00,81.49,81.6,81.43,81.49,26400.0,65.2359,65.3239,65.1878,65.2359,26400.0
2006-10-31 15:30:00,81.46,81.54,81.4,81.54,26900.0,65.2118,65.2759,65.1638,65.2759,26900.0
2006-10-31 15:40:00,81.54,81.58,81.34,81.43,33800.0,65.2759,65.3079,65.1158,65.1878,33800.0
2006-10-31 15:50:00,81.42,81.5,81.32,81.43,37300.0,65.1798,65.2439,65.0998,65.1878,37300.0
2006-11-01 09:30:00,82.15,82.58,82.11,82.58,42500.0,65.7642,66.1084,65.7322,66.1084,42500.0
2006-11-01 09:40:00,82.61,82.93,82.35,82.87,30200.0,66.1325,66.3886,65.9243,66.3406,30200.0
2006-11-01 09:50:00,82.82,82.82,82.47,82.53,33400.0,66.3006,66.3006,66.0204,66.0684,33400.0
2006-11-01 10:00:00,82.47,82.48,82.13,82.14,16800.0,66.0204,66.0284,65.7482,65.7562,16800.0
2006-11-01 10:10:00,82.14,82.14,81.8,81.93,35600.0,65.7562,65.7562,65.484,65.5881,35600.0
2006-11-01 10:20:00,81.89,82.17,81.89,82.03,35100.0,65.5561,65.7802,65.5561,65.6682,35100.0
2006-11-01 10:30:00,82.02,82.13,81.98,82.07,31800.0,65.6601,65.7482,65.6281,65.7002,31800.0
2006-11-01 10:40:00,82.08,82.26,82.01,82.11,25700.0,65.7082,65.8523,65.6521,65.7322,25700.0
2006-11-01 10:50:00,82.13,82.34,82.13,82.34,44300.0,65.7482,65.9163,65.7482,65.9163,44300.0
2006-11-01 11:00:00,82.38,82.66,82.29,82.59,21900.0,65.9483,66.1725,65.8763,66.1165,21900.0
2006-11-01 11:10:00,82.59,82.62,82.45,82.57,22200.0,66.1165,66.1405,66.0044,66.1004,22200.0
2006-11-01 11:20:00,82.55,82.57,82.48,82.55,12100.0,66.0844,66.1004,66.0284,66.0844,12100.0
2006-11-01 11:30:00,82.52,82.57,82.26,82.27,13800.0,66.0604,66.1004,65.8523,65.8603,13800.0
2006-11-01 11:40:00,82.26,82.35,82.12,82.13,73200.0,65.8523,65.9243,65.7402,65.7482,73200.0
2006-11-01 11:50:00,82.13,82.17,82.09,82.14,29200.0,65.7482,65.7802,65.7162,65.7562,29200.0
2006-11-01 12:00:00,82.13,82.16,82.07,82.07,7800.0,65.7482,65.7722,65.7002,65.7002,7800.0
2006-11-01 12:10:00,82.07,82.12,82.02,82.07,14600.0,65.7002,65.7402,65.6601,65.7002,14600.0
2006-11-01 12:20:00,82.08,82.08,81.75,81.76,10200.0,65.7082,65.7082,65.444,65.452,10200.0
2006-11-01 12:30:00,81.76,81.81,81.46,81.46,14700.0,65.452,65.492,65.2118,65.2118,14700.0
2006-11-01 12:40:00,81.46,81.64,81.41,81.62,12600.0,65.2118,65.3559,65.1718,65.3399,12600.0
2006-11-01 12:50:00,81.57,81.61,81.4,81.4,16700.0,65.2999,65.3319,65.1638,65.1638,16700.0
2006-11-01 13:00:00,81.42,81.56,81.32,81.39,13000.0,65.1798,65.2919,65.0998,65.1558,13000.0
2006-11-01 13:10:00,81.4,81.66,81.35,81.66,14200.0,65.1638,65.372,65.1238,65.372,14200.0
2006-11-01 13:20:00,81.7,81.76,81.63,81.74,9800.0,65.404,65.452,65.3479,65.436,9800.0
2006-11-01 13:30:00,81.69,81.86,81.67,81.8,8200.0,65.396,65.5321,65.38,65.484,8200.0
2006-11-01 13:40:00,81.81,81.93,81.8,81.91,7000.0,65.492,65.5881,65.484,65.5721,7000.0
2006-11-01 13:50:00,81.92,81.93,81.85,81.9,8800.0,65.5801,65.5881,65.5241,65.5641,8800.0
2006-11-01 14:00:00,81.9,81.9,81.76,81.86,8500.0,65.5641,65.5641,65.452,65.5321,8500.0
2006-11-01 14:10:00,81.83,81.83,81.63,81.74,11000.0,65.508,65.508,65.3479,65.436,11000.0
2006-11-01 14:20:00,81.7,81.7,81.41,81.51,26400.0,65.404,65.404,65.1718,65.2519,26400.0
2006-11-01 14:30:00,81.51,81.54,81.34,81.37,13600.0,65.2519,65.2759,65.1158,65.1398,13600.0
2006-11-01 14:40:00,81.37,81.42,81.27,81.35,16600.0,65.1398,65.1798,65.0597,65.1238,16600.0
2006-11-01 14:50:00,81.37,81.4,81.12,81.25,15000.0,65.1398,65.1638,64.9397,65.0437,15000.0
2006-11-01 15:00:00,81.17,81.47,81.16,81.27,23400.0,64.9797,65.2198,64.9717,65.0597,23400.0
2006-11-01 15:10:00,81.31,81.35,81.2,81.25,11100.0,65.0918,65.1238,65.0037,65.0437,11100.0
2006-11-01 15:20:00,81.24,81.25,81.1,81.13,35600.0,65.0357,65.0437,64.9237,64.9477,35600.0
2006-11-01 15:30:00,81.13,81.35,81.12,81.34,32700.0,64.9477,65.1238,64.9397,65.1158,32700.0
2006-11-01 15:40:00,81.34,81.35,81.24,81.25,19500.0,65.1158,65.1238,65.0357,65.0437,19500.0
2006-11-01 15:50:00,81.25,81.26,81.04,81.22,27000.0,65.0437,65.0517,64.8756,65.0197,27000.0
2006-11-02 09:30:00,80.21,80.8,80.21,80.44,47800.0,64.2112,64.6835,64.2112,64.3953,47800.0
2006-11-02 09:40:00,80.45,80.67,80.28,80.56,18400.0,64.4033,64.5794,64.2672,64.4914,18400.0
2006-11-02 09:50:00,80.52,80.52,79.91,80.13,20500.0,64.4593,64.4593,63.971,64.1471,20500.0
2006-11-02 10:00:00,80.28,80.57,80.2,80.51,22900.0,64.2672,64.4994,64.2032,64.4513,22900.0
2006-11-02 10:10:00,80.49,80.83,80.42,80.83,15800.0,64.4353,64.7075,64.3793,64.7075,15800.0
2006-11-02 10:20:00,80.83,81.25,80.83,81.15,14500.0,64.7075,65.0437,64.7075,64.9637,14500.0
2006-11-02 10:30:00,81.21,81.23,81.02,81.11,23000.0,65.0117,65.0277,64.8596,64.9317,23000.0
2006-11-02 10:40:00,81.07,81.11,80.82,81.07,8400.0,64.8996,64.9317,64.6995,64.8996,8400.0
2006-11-02 10:50:00,81.15,81.46,81.15,81.33,15700.0,64.9637,65.2118,64.9637,65.1078,15700.0
2006-11-02 11:00:00,81.36,81.48,81.32,81.37,8500.0,65.1318,65.2279,65.0998,65.1398,8500.0
2006-11-02 11:10:00,81.33,81.57,81.28,81.53,8800.0,65.1078,65.2999,65.0677,65.2679,8800.0
2006-11-02 11:20:00,81.54,81.65,81.47,81.48,8200.0,65.2759,65.3639,65.2198,65.2279,8200.0
2006-11-02 11:30:00,81.45,81.61,81.43,81.54,8100.0,65.2038,65.3319,65.1878,65.2759,8100.0
2006-11-02 11:40:00,81.56,81.68,81.56,81.6,5900.0,65.2919,65.388,65.2919,65.3239,5900.0
2006-11-02 11:50:00,81.63,81.63,81.5,81.5,5800.0,65.3479,65.3479,65.2439,65.2439,5800.0
2006-11-02 12:00:00,81.5,81.61,81.44,81.52,8100.0,65.2439,65.3319,65.1958,65.2599,8100.0
2006-11-02 12:10:00,81.52,81.53,81.43,81.47,4800.0,65.2599,65.2679,65.1878,65.2198,4800.0
2006-11-02 12:20:00,81.5,81.5,81.3,81.31,2800.0,65.2439,65.2439,65.0838,65.0918,2800.0
2006-11-02 12:30:00,81.31,81.46,81.3,81.38,10800.0,65.0918,65.2118,65.0838,65.1478,10800.0
2006-11-02 12:40:00,81.37,81.37,80.9,80.9,7300.0,65.1398,65.1398,64.7635,64.7635,7300.0
2006-11-02 12:50:00,80.91,81.08,80.91,80.98,8800.0,64.7715,64.9076,64.7715,64.8276,8800.0
2006-11-02 13:00:00,80.99,81.06,80.94,81.05,7400.0,64.8356,64.8916,64.7956,64.8836,7400.0
2006-11-02 13:10:00,81.09,81.16,81.09,81.16,2300.0,64.9156,64.9717,64.9156,64.9717,2300.0
2006-11-02 13:20:00,81.15,81.26,81.15,81.21,4500.0,64.9637,65.0517,64.9637,65.0117,4500.0
2006-11-02 13:30:00,81.22,81.3,81.22,81.23,11000.0,65.0197,65.0838,65.0197,65.0277,11000.0
2006-11-02 13:40:00,81.23,81.31,81.16,81.26,7000.0,65.0277,65.0918,64.9717,65.0517,7000.0
2006-11-02 13:50:00,81.24,81.29,81.2,81.22,5800.0,65.0357,65.0758,65.0037,65.0197,5800.0
2006-11-02 14:00:00,81.22,81.4,81.22,81.4,12800.0,65.0197,65.1638,65.0197,65.1638,12800.0
2006-11-02 14:10:00,81.38,81.41,81.32,81.36,8800.0,65.1478,65.1718,65.0998,65.1318,8800.0
2006-11-02 14:20:00,81.33,81.37,81.26,81.33,7500.0,65.1078,65.1398,65.0517,65.1078,7500.0
2006-11-02 14:30:00,81.3,81.51,81.3,81.43,23200.0,65.0838,65.2519,65.0838,65.1878,23200.0
2006-11-02 14:40:00,81.43,81.62,81.43,81.56,24400.0,65.1878,65.3399,65.1878,65.2919,24400.0
2006-11-02 14:50:00,81.5,81.51,81.34,81.38,10700.0,65.2439,65.2519,65.1158,65.1478,10700.0
2006-11-02 15:00:00,81.33,81.44,81.28,81.36,7300.0,65.1078,65.1958,65.0677,65.1318,7300.0
2006-11-02 15:10:00,81.35,81.54,81.27,81.51,18500.0,65.1238,65.2759,65.0597,65.2519,18500.0
2006-11-02 15:20:00,81.49,81.49,81.23,81.25,19300.0,65.2359,65.2359,65.0277,65.0437,19300.0
2006-11-02 15:30:00,81.26,81.51,81.25,81.42,16500.0,65.0517,65.2519,65.0437,65.1798,16500.0
2006-11-02 15:40:00,81.41,81.56,81.41,81.45,35600.0,65.1718,65.2919,65.1718,65.2038,35600.0
2006-11-02 15:50:00,81.48,81.49,81.44,81.44,29500.0,65.2279,65.2359,65.1958,65.1958,29500.0
2006-11-03 09:30:00,81.74,81.93,81.09,81.53,13600.0,65.436,65.5881,64.9156,65.2679,13600.0
2006-11-03 09:40:00,81.52,81.53,81.15,81.4,14000.0,65.2599,65.2679,64.9637,65.1638,14000.0
2006-11-03 09:50:00,81.34,81.41,80.91,81.37,14300.0,65.1158,65.1718,64.7715,65.1398,14300.0
2006-11-03 10:00:00,81.42,81.72,81.36,81.66,13200.0,65.1798,65.42,65.1318,65.372,13200.0
2006-11-03 10:10:00,81.69,81.7,81.58,81.66,8600.0,65.396,65.404,65.3079,65.372,8600.0
2006-11-03 10:20:00,81.63,81.63,81.42,81.42,4100.0,65.3479,65.3479,65.1798,65.1798,4100.0
2006-11-03 10:30:00,81.42,81.59,81.24,81.25,7900.0,65.1798,65.3159,65.0357,65.0437,7900.0
2006-11-03 10:40:00,81.19,81.31,81.18,81.24,11200.0,64.9957,65.0918,64.9877,65.0357,11200.0
2006-11-03 10:50:00,81.23,81.63,81.21,81.63,9900.0,65.0277,65.3479,65.0117,65.3479,9900.0
2006-11-03 11:00:00,81.57,81.7,81.45,81.62,15000.0,65.2999,65.404,65.2038,65.3399,15000.0
2006-11-03 11:10:00,81.55,81.68,81.5,81.6,12400.0,65.2839,65.388,65.2439,65.3239,12400.0
2006-11-03 11:20:00,81.58,81.58,81.23,81.24,17800.0,65.3079,65.3079,65.0277,65.0357,17800.0
2006-11-03 11:30:00,81.25,81.29,81.2,81.2,16900.0,65.0437,65.0758,65.0037,65.0037,16900.0
2006-11-03 11:40:00,81.22,81.22,81.15,81.19,10800.0,65.0197,65.0197,64.9637,64.9957,10800.0
2006-11-03 11:50:00,81.18,81.18,81.12,81.15,7400.0,64.9877,64.9877,64.9397,64.9637,7400.0
2006-11-03 12:00:00,81.14,81.25,81.12,81.24,8400.0,64.9557,65.0437,64.9397,65.0357,8400.0
2006-11-03 12:10:00,81.23,81.24,81.16,81.2,4600.0,65.0277,65.0357,64.9717,65.0037,4600.0
2006-11-03 12:20:00,81.18,81.24,81.11,81.11,12100.0,64.9877,65.0357,64.9317,64.9317,12100.0
2006-11-03 12:30:00,81.12,81.18,81.07,81.1,3900.0,64.9397,64.9877,64.8996,64.9237,3900.0
2006-11-03 12:40:00,81.08,81.09,80.92,80.92,2900.0,64.9076,64.9156,64.7796,64.7796,2900.0
2006-11-03 12:50:00,80.89,80.9,80.78,80.82,9300.0,64.7555,64.7635,64.6675,64.6995,9300.0
2006-11-03 13:00:00,80.8,80.8,80.68,80.69,15300.0,64.6835,64.6835,64.5874,64.5954,15300.0
2006-11-03 13:10:00,80.73,80.76,80.64,80.64,14600.0,64.6275,64.6515,64.5554,64.5554,14600.0
2006-11-03 13:20:00,80.63,81.01,80.63,80.98,16000.0,64.5474,64.8516,64.5474,64.8276,16000.0
2006-11-03 13:30:00,81.0,81.19,80.96,80.96,6700.0,64.8436,64.9957,64.8116,64.8116,6700.0
2006-11-03 13:40:00,80.95,80.97,80.88,80.94,3500.0,64.8036,64.8196,64.7475,64.7956,3500.0
2006-11-03 13:50:00,80.99,81.22,80.94,81.15,3600.0,64.8356,65.0197,64.7956,64.9637,3600.0
2006-11-03 14:00:00,81.09,81.11,81.01,81.11,12000.0,64.9156,64.9317,64.8516,64.9317,12000.0
2006-11-03 14:10:00,81.06,81.24,80.97,81.24,7900.0,64.8916,65.0357,64.8196,65.0357,7900.0
2006-11-03 14:20:00,81.23,81.3,81.19,81.29,7200.0,65.0277,65.0838,64.9957,65.0758,7200.0
2006-11-03 14:30:00,81.26,81.51,81.26,81.31,5900.0,65.0517,65.2519,65.0517,65.0918,5900.0
2006-11-03 14:40:00,81.31,81.31,81.13,81.22,9600.0,65.0918,65.0918,64.9477,65.0197,9600.0
2006-11-03 14:50:00,81.25,81.25,81.06,81.06,15500.0,65.0437,65.0437,64.8916,64.8916,15500.0
2006-11-03 15:00:00,81.04,81.25,81.01,81.07,20500.0,64.8756,65.0437,64.8516,64.8996,20500.0
2006-11-03 15:10:00,81.07,81.08,80.89,80.97,17000.0,64.8996,64.9076,64.7555,64.8196,17000.0
2006-11-03 15:20:00,80.96,81.07,80.89,81.07,27800.0,64.8116,64.8996,64.7555,64.8996,27800.0
2006-11-03 15:30:00,81.03,81.08,80.93,81.07,15800.0,64.8676,64.9076,64.7876,64.8996,15800.0
2006-11-03 15:40:00,81.03,81.13,80.98,81.06,21800.0,64.8676,64.9477,64.8276,64.8916,21800.0
2006-11-03 15:50:00,81.06,81.2,81.06,81.07,40200.0,64.8916,65.0037,64.8916,64.8996,40200.0
2006-11-06 09:30:00,81.75,81.93,81.49,81.62,14300.0,65.444,65.5881,65.2359,65.3399,14300.0
2006-11-06 09:40:00,81.59,81.67,81.24,81.34,16400.0,65.3159,65.38,65.0357,65.1158,16400.0
2006-11-06 09:50:00,81.34,81.7,81.34,81.56,12700.0,65.1158,65.404,65.1158,65.2919,12700.0
2006-11-06 10:00:00,81.56,81.7,81.44,81.48,10300.0,65.2919,65.404,65.1958,65.2279,10300.0
2006-11-06 10:10:00,81.48,81.7,81.43,81.59,12300.0,65.2279,65.404,65.1878,65.3159,12300.0
2006-11-06 10:20:00,81.57,81.58,81.43,81.51,11500.0,65.2999,65.3079,65.1878,65.2519,11500.0
2006-11-06 10:30:00,81.53,81.65,81.53,81.59,6000.0,65.2679,65.3639,65.2679,65.3159,6000.0
2006-11-06 10:40:00,81.59,81.63,81.55,81.59,8100.0,65.3159,65.3479,65.2839,65.3159,8100.0
2006-11-06 10:50:00,81.59,81.6,81.35,81.52,9800.0,65.3159,65.3239,65.1238,65.2599,9800.0
2006-11-06 11:00:00,81.52,81.52,81.37,81.44,5700.0,65.2599,65.2599,65.1398,65.1958,5700.0
2006-11-06 11:10:00,81.43,81.45,81.36,81.39,6700.0,65.1878,65.2038,65.1318,65.1558,6700.0
2006-11-06 11:20:00,81.42,81.45,81.39,81.45,9800.0,65.1798,65.2038,65.1558,65.2038,9800.0
2006-11-06 11:30:00,81.45,81.52,81.42,81.52,11800.0,65.2038,65.2599,65.1798,65.2599,11800.0
2006-11-06 11:40:00,81.55,81.88,81.55,81.88,10700.0,65.2839,65.5481,65.2839,65.5481,10700.0
2006-11-06 11:50:00,81.88,81.92,81.76,81.89,12500.0,65.5481,65.5801,65.452,65.5561,12500.0
2006-11-06 12:00:00,81.89,81.95,81.85,81.86,5700.0,65.5561,65.6041,65.5241,65.5321,5700.0
2006-11-06 12:10:00,81.88,82.0,81.88,82.0,4400.0,65.5481,65.6441,65.5481,65.6441,4400.0
2006-11-06 12:20:00,82.0,82.0,81.91,81.91,4400.0,65.6441,65.6441,65.5721,65.5721,4400.0
2006-11-06 12:30:00,81.96,81.96,81.89,81.96,5100.0,65.6121,65.6121,65.5561,65.6121,5100.0
2006-11-06 12:40:00,81.94,81.95,81.86,81.89,5500.0,65.5961,65.6041,65.5321,65.5561,5500.0
2006-11-06 12:50:00,81.9,81.94,81.9,81.9,7400.0,65.5641,65.5961,65.5641,65.5641,7400.0
2006-11-06 13:00:00,81.9,82.0,81.9,81.99,7700.0,65.5641,65.6441,65.5641,65.6361,7700.0
2006-11-06 13:10:00,81.99,82.28,81.99,82.25,18400.0,65.6361,65.8683,65.6361,65.8443,18400.0
2006-11-06 13:20:00,82.21,82.46,82.18,82.46,33100.0,65.8122,66.0124,65.7882,66.0124,33100.0
2006-11-06 13:30:00,82.45,82.45,82.29,82.4,18500.0,66.0044,66.0044,65.8763,65.9644,18500.0
2006-11-06 13:40:00,82.39,82.39,82.21,82.38,5600.0,65.9563,65.9563,65.8122,65.9483,5600.0
2006-11-06 13:50:00,82.38,82.45,82.33,82.44,8700.0,65.9483,66.0044,65.9083,65.9964,8700.0
2006-11-06 14:00:00,82.46,82.54,82.4,82.54,14400.0,66.0124,66.0764,65.9644,66.0764,14400.0
2006-11-06 14:10:00,82.54,82.7,82.5,82.65,15500.0,66.0764,66.2045,66.0444,66.1645,15500.0
2006-11-06 14:20:00,82.66,82.68,82.59,82.6,13100.0,66.1725,66.1885,66.1165,66.1245,13100.0
2006-11-06 14:30:00,82.6,82.75,82.6,82.72,20700.0,66.1245,66.2445,66.1245,66.2205,20700.0
2006-11-06 14:40:00,82.72,82.74,82.7,82.74,14100.0,66.2205,66.2365,66.2045,66.2365,14100.0
2006-11-06 14:50:00,82.73,82.73,82.55,82.68,11700.0,66.2285,66.2285,66.0844,66.1885,11700.0
2006-11-06 15:00:00,82.69,82.98,82.67,82.92,21900.0,66.1965,66.4287,66.1805,66.3806,21900.0
2006-11-06 15:10:00,82.93,82.93,82.86,82.89,11600.0,66.3886,66.3886,66.3326,66.3566,11600.0
2006-11-06 15:20:00,82.9,82.94,82.72,82.92,10900.0,66.3646,66.3966,66.2205,66.3806,10900.0
2006-11-06 15:30:00,82.91,82.92,82.86,82.87,12200.0,66.3726,66.3806,66.3326,66.3406,12200.0
2006-11-06 15:40:00,82.85,82.98,82.72,82.75,20800.0,66.3246,66.4287,66.2205,66.2445,20800.0
2006-11-06 15:50:00,82.75,82.76,82.43,82.5,68000.0,66.2445,66.2525,65.9884,66.0444,68000.0
2006-11-07 09:30:00,82.42,82.6,82.34,82.6,15500.0,65.9804,66.1245,65.9163,66.1245,15500.0
2006-11-07 09:40:00,82.6,82.83,82.46,82.81,19100.0,66.1245,66.3086,66.0124,66.2926,19100.0
2006-11-07 09:50:00,82.72,82.92,82.62,82.84,23600.0,66.2205,66.3806,66.1405,66.3166,23600.0
2006-11-07 10:00:00,82.85,82.85,82.69,82.85,15900.0,66.3246,66.3246,66.1965,66.3246,15900.0
2006-11-07 10:10:00,82.8,82.87,82.65,82.66,24200.0,66.2846,66.3406,66.1645,66.1725,24200.0
2006-11-07 10:20:00,82.6,82.8,82.56,82.59,17200.0,66.1245,66.2846,66.0924,66.1165,17200.0
2006-11-07 10:30:00,82.58,82.79,82.56,82.61,14400.0,66.1084,66.2766,66.0924,66.1325,14400.0
2006-11-07 10:40:00,82.61,82.67,82.44,82.6,10000.0,66.1325,66.1805,65.9964,66.1245,10000.0
2006-11-07 10:50:00,82.59,82.6,82.31,82.31,11000.0,66.1165,66.1245,65.8923,65.8923,11000.0
2006-11-07 11:00:00,82.31,82.31,82.23,82.25,10700.0,65.8923,65.8923,65.8283,65.8443,10700.0
2006-11-07 11:10:00,82.26,82.27,82.07,82.09,11500.0,65.8523,65.8603,65.7002,65.7162,11500.0
2006-11-07 11:20:00,82.07,82.09,81.99,81.99,11500.0,65.7002,65.7162,65.6361,65.6361,11500.0
2006-11-07 11:30:00,81.99,81.99,81.85,81.89,16400.0,65.6361,65.6361,65.5241,65.5561,16400.0
2006-11-07 11:40:00,81.89,81.9,81.76,81.76,10300.0,65.5561,65.5641,65.452,65.452,10300.0
2006-11-07 11:50:00,81.76,81.76,81.61,81.61,8400.0,65.452,65.452,65.3319,65.3319,8400.0
2006-11-07 12:00:00,81.6,81.64,81.52,81.55,20000.0,65.3239,65.3559,65.2599,65.2839,20000.0
2006-11-07 12:10:00,81.54,81.63,81.53,81.61,15800.0,65.2759,65.3479,65.2679,65.3319,15800.0
2006-11-07 12:20:00,81.57,81.63,81.51,81.52,6600.0,65.2999,65.3479,65.2519,65.2599,6600.0
2006-11-07 12:30:00,81.52,81.57,81.37,81.47,14200.0,65.2599,65.2999,65.1398,65.2198,14200.0
2006-11-07 12:40:00,81.48,81.51,81.28,81.35,12500.0,65.2279,65.2519,65.0677,65.1238,12500.0
2006-11-07 12:50:00,81.35,81.5,81.33,81.45,20900.0,65.1238,65.2439,65.1078,65.2038,20900.0
2006-11-07 13:00:00,81.45,81.61,81.39,81.61,16000.0,65.2038,65.3319,65.1558,65.3319,16000.0
2006-11-07 13:10:00,81.62,81.77,81.62,81.76,20000.0,65.3399,65.46,65.3399,65.452,20000.0
2006-11-07 13:20:00,81.77,82.0,81.77,81.89,20200.0,65.46,65.6441,65.46,65.5561,20200.0
2006-11-07 13:30:00,81.84,81.86,81.81,81.83,6900.0,65.516,65.5321,65.492,65.508,6900.0
2006-11-07 13:40:00,81.83,82.11,81.83,82.09,14000.0,65.508,65.7322,65.508,65.7162,14000.0
2006-11-07 13:50:00,82.09,82.16,82.01,82.13,11200.0,65.7162,65.7722,65.6521,65.7482,11200.0
2006-11-07 14:00:00,82.12,82.2,82.06,82.16,30100.0,65.7402,65.8042,65.6922,65.7722,30100.0
2006-11-07 14:10:00,82.17,82.3,82.15,82.26,25900.0,65.7802,65.8843,65.7642,65.8523,25900.0
2006-11-07 14:20:00,82.26,82.26,82.0,82.05,12700.0,65.8523,65.8523,65.6441,65.6842,12700.0
2006-11-07 14:30:00,82.05,82.21,82.03,82.18,17800.0,65.6842,65.8122,65.6682,65.7882,17800.0
2006-11-07 14:40:00,82.18,82.23,82.17,82.17,12800.0,65.7882,65.8283,65.7802,65.7802,12800.0
2006-11-07 14:50:00,82.19,82.34,82.16,82.3,11300.0,65.7962,65.9163,65.7722,65.8843,11300.0
2006-11-07 15:00:00,82.31,82.4,82.27,82.4,24700.0,65.8923,65.9644,65.8603,65.9644,24700.0
2006-11-07 15:10:00,82.4,82.45,82.3,82.37,19100.0,65.9644,66.0044,65.8843,65.9403,19100.0
2006-11-07 15:20:00,82.37,82.42,82.3,82.33,25100.0,65.9403,65.9804,65.8843,65.9083,25100.0
2006-11-07 15:30:00,82.34,82.45,82.27,82.4,23600.0,65.9163,66.0044,65.8603,65.9644,23600.0
2006-11-07 15:40:00,82.42,82.45,82.23,82.33,32400.0,65.9804,66.0044,65.8283,65.9083,32400.0
2006-11-07 15:50:00,82.31,82.35,82.19,82.19,25100.0,65.8923,65.9243,65.7962,65.7962,25100.0
2006-11-08 09:30:00,81.53,81.96,81.24,81.96,42800.0,65.2679,65.6121,65.0357,65.6121,42800.0
2006-11-08 09:40:00,81.96,82.4,81.85,82.16,35300.0,65.6121,65.9644,65.5241,65.7722,35300.0
2006-11-08 09:50:00,82.16,82.72,82.16,82.61,83400.0,65.7722,66.2205,65.7722,66.1325,83400.0
2006-11-08 10:00:00,82.6,82.92,82.58,82.82,29200.0,66.1245,66.3806,66.1084,66.3006,29200.0
2006-11-08 10:10:00,82.82,82.86,82.6,82.86,17500.0,66.3006,66.3326,66.1245,66.3326,17500.0
2006-11-08 10:20:00,82.85,83.45,82.85,83.4,50200.0,66.3246,66.8049,66.3246,66.7649,50200.0
2006-11-08 10:30:00,83.4,84.27,83.33,84.06,44200.0,66.7649,67.4614,66.7089,67.2932,44200.0
2006-11-08 10:40:00,84.06,84.49,84.02,84.4,63500.0,67.2932,67.6375,67.2612,67.5654,63500.0
2006-11-08 10:50:00,84.41,84.41,84.05,84.31,20100.0,67.5734,67.5734,67.2852,67.4934,20100.0
2006-11-08 11:00:00,84.3,84.35,84.22,84.34,65600.0,67.4854,67.5254,67.4213,67.5174,65600.0
2006-11-08 11:10:00,84.34,84.74,84.23,84.68,26800.0,67.5174,67.8376,67.4293,67.7896,26800.0
2006-11-08 11:20:00,84.68,84.83,84.46,84.46,28700.0,67.7896,67.9097,67.6135,67.6135,28700.0
2006-11-08 11:30:00,84.46,84.9,84.38,84.88,83400.0,67.6135,67.9657,67.5494,67.9497,83400.0
2006-11-08 11:40:00,84.89,85.0,84.83,84.83,34000.0,67.9577,68.0457,67.9097,67.9097,34000.0
2006-11-08 11:50:00,84.83,84.84,84.64,84.81,33000.0,67.9097,67.9177,67.7576,67.8936,33000.0
2006-11-08 12:00:00,84.82,85.15,84.8,85.1,58200.0,67.9017,68.1658,67.8856,68.1258,58200.0
2006-11-08 12:10:00,85.07,85.1,84.95,84.98,29700.0,68.1018,68.1258,68.0057,68.0297,29700.0
2006-11-08 12:20:00,84.99,84.99,84.86,84.87,29800.0,68.0377,68.0377,67.9337,67.9417,29800.0
2006-11-08 12:30:00,84.87,84.93,84.82,84.89,14900.0,67.9417,67.9897,67.9017,67.9577,14900.0
2006-11-08 12:40:00,84.83,84.9,84.75,84.79,39600.0,67.9097,67.9657,67.8456,67.8776,39600.0
2006-11-08 12:50:00,84.88,84.93,84.73,84.74,19100.0,67.9497,67.9897,67.8296,67.8376,19100.0
2006-11-08 13:00:00,84.75,84.75,84.5,84.6,17600.0,67.8456,67.8456,67.6455,67.7255,17600.0
2006-11-08 13:10:00,84.6,84.69,84.54,84.64,11300.0,67.7255,67.7976,67.6775,67.7576,11300.0
2006-11-08 13:20:00,84.65,84.73,84.61,84.73,11600.0,67.7656,67.8296,67.7335,67.8296,11600.0
2006-11-08 13:30:00,84.73,84.8,84.62,84.8,6500.0,67.8296,67.8856,67.7415,67.8856,6500.0
2006-11-08 13:40:00,84.8,84.8,84.48,84.62,16100.0,67.8856,67.8856,67.6295,67.7415,16100.0
2006-11-08 13:50:00,84.57,84.69,84.56,84.59,10800.0,67.7015,67.7976,67.6935,67.7175,10800.0
2006-11-08 14:00:00,84.59,84.76,84.55,84.67,13300.0,67.7175,67.8536,67.6855,67.7816,13300.0
2006-11-08 14:10:00,84.67,85.11,84.67,85.11,17600.0,67.7816,68.1338,67.7816,68.1338,17600.0
2006-11-08 14:20:00,85.1,85.32,85.09,85.32,28900.0,68.1258,68.3019,68.1178,68.3019,28900.0
2006-11-08 14:30:00,85.28,85.35,85.23,85.35,16500.0,68.2699,68.3259,68.2299,68.3259,16500.0
2006-11-08 14:40:00,85.35,85.38,85.14,85.26,12400.0,68.3259,68.35,68.1578,68.2539,12400.0
2006-11-08 14:50:00,85.27,85.33,85.04,85.11,24000.0,68.2619,68.3099,68.0778,68.1338,24000.0
2006-11-08 15:00:00,85.1,85.1,84.99,85.01,18700.0,68.1258,68.1258,68.0377,68.0538,18700.0
2006-11-08 15:10:00,85.0,85.03,84.89,84.9,40600.0,68.0457,68.0698,67.9577,67.9657,40600.0
2006-11-08 15:20:00,84.87,84.96,84.85,84.96,23300.0,67.9417,68.0137,67.9257,68.0137,23300.0
2006-11-08 15:30:00,84.96,84.99,84.85,84.95,26900.0,68.0137,68.0377,67.9257,68.0057,26900.0
2006-11-08 15:40:00,84.94,85.07,84.91,84.96,18500.0,67.9977,68.1018,67.9737,68.0137,18500.0
2006-11-08 15:50:00,84.96,85.17,84.96,85.11,45600.0,68.0137,68.1818,68.0137,68.1338,45600.0
2006-11-09 09:30:00,85.05,85.11,84.35,84.56,46400.0,68.0858,68.1338,67.5254,67.6935,46400.0
2006-11-09 09:40:00,84.48,84.74,84.39,84.67,55500.0,67.6295,67.8376,67.5574,67.7816,55500.0
2006-11-09 09:50:00,84.67,85.05,84.67,85.05,44200.0,67.7816,68.0858,67.7816,68.0858,44200.0
2006-11-09 10:00:00,85.04,85.37,85.04,85.07,29100.0,68.0778,68.3419,68.0778,68.1018,29100.0
2006-11-09 10:10:00,85.08,85.37,84.8,85.36,51600.0,68.1098,68.3419,67.8856,68.3339,51600.0
2006-11-09 10:20:00,85.37,85.6,85.19,85.45,21800.0,68.3419,68.5261,68.1979,68.406,21800.0
2006-11-09 10:30:00,85.45,85.45,85.26,85.34,18900.0,68.406,68.406,68.2539,68.3179,18900.0
2006-11-09 10:40:00,85.33,85.44,85.28,85.44,33700.0,68.3099,68.398,68.2699,68.398,33700.0
2006-11-09 10:50:00,85.44,85.44,85.35,85.4,73100.0,68.398,68.398,68.3259,68.366,73100.0
2006-11-09 11:00:00,85.4,85.49,85.34,85.49,70700.0,68.366,68.438,68.3179,68.438,70700.0
2006-11-09 11:10:00,85.49,85.49,85.4,85.42,22600.0,68.438,68.438,68.366,68.382,22600.0
2006-11-09 11:20:00,85.42,85.64,85.4,85.54,112800.0,68.382,68.5581,68.366,68.478,112800.0
2006-11-09 11:30:00,85.54,85.75,85.52,85.75,35400.0,68.478,68.6462,68.462,68.6462,35400.0
2006-11-09 11:40:00,85.75,86.0,85.73,85.9,22900.0,68.6462,68.8463,68.6301,68.7662,22900.0
2006-11-09 11:50:00,85.9,86.5,85.9,86.5,84100.0,68.7662,69.2466,68.7662,69.2466,84100.0
2006-11-09 12:00:00,86.5,86.87,86.43,86.56,91800.0,69.2466,69.5428,69.1905,69.2946,91800.0
2006-11-09 12:10:00,86.56,86.64,86.53,86.64,25500.0,69.2946,69.3586,69.2706,69.3586,25500.0
2006-11-09 12:20:00,86.62,86.66,86.5,86.6,56600.0,69.3426,69.3746,69.2466,69.3266,56600.0
2006-11-09 12:30:00,86.6,86.66,86.49,86.51,43600.0,69.3266,69.3746,69.2386,69.2546,43600.0
2006-11-09 12:40:00,86.52,86.59,86.4,86.5,28200.0,69.2626,69.3186,69.1665,69.2466,28200.0
2006-11-09 12:50:00,86.5,86.75,86.5,86.74,21700.0,69.2466,69.4467,69.2466,69.4387,21700.0
2006-11-09 13:00:00,86.78,86.81,86.65,86.71,41600.0,69.4707,69.4947,69.3666,69.4147,41600.0
2006-11-09 13:10:00,86.71,87.16,86.71,87.16,53600.0,69.4147,69.7749,69.4147,69.7749,53600.0
2006-11-09 13:20:00,87.16,87.66,87.16,87.61,88100.0,69.7749,70.1752,69.7749,70.1352,88100.0
2006-11-09 13:30:00,87.7,87.91,87.57,87.75,76700.0,70.2072,70.3753,70.1031,70.2472,76700.0
2006-11-09 13:40:00,87.71,87.82,87.66,87.82,44600.0,70.2152,70.3033,70.1752,70.3033,44600.0
2006-11-09 13:50:00,87.8,87.8,87.35,87.37,62100.0,70.2873,70.2873,69.927,69.943,62100.0
2006-11-09 14:00:00,87.37,87.56,87.35,87.41,43600.0,69.943,70.0951,69.927,69.975,43600.0
2006-11-09 14:10:00,87.39,87.45,87.12,87.14,43500.0,69.959,70.0071,69.7429,69.7589,43500.0
2006-11-09 14:20:00,87.12,87.17,87.04,87.08,27500.0,69.7429,69.7829,69.6788,69.7109,27500.0
2006-11-09 14:30:00,87.07,87.45,87.07,87.34,82100.0,69.7029,70.0071,69.7029,69.919,82100.0
2006-11-09 14:40:00,87.34,87.36,87.25,87.36,55900.0,69.919,69.935,69.847,69.935,55900.0
2006-11-09 14:50:00,87.36,87.5,87.26,87.48,77000.0,69.935,70.0471,69.855,70.0311,77000.0
2006-11-09 15:00:00,87.49,87.52,87.35,87.37,67800.0,70.0391,70.0631,69.927,69.943,67800.0
2006-11-09 15:10:00,87.36,87.41,87.33,87.36,61500.0,69.935,69.975,69.911,69.935,61500.0
2006-11-09 15:20:00,87.35,87.48,87.34,87.44,47600.0,69.927,70.0311,69.919,69.9991,47600.0
2006-11-09 15:30:00,87.48,87.53,87.35,87.4,45100.0,70.0311,70.0711,69.927,69.967,45100.0
2006-11-09 15:40:00,87.4,87.43,87.2,87.2,60300.0,69.967,69.9911,69.8069,69.8069,60300.0
2006-11-09 15:50:00,87.2,87.4,87.14,87.14,71000.0,69.8069,69.967,69.7589,69.7589,71000.0
2006-11-10 09:30:00,86.7,87.46,86.7,86.9,29800.0,69.4067,70.0151,69.4067,69.5668,29800.0
2006-11-10 09:40:00,86.97,87.16,86.83,86.92,22100.0,69.6228,69.7749,69.5107,69.5828,22100.0
2006-11-10 09:50:00,86.93,87.09,86.76,86.88,22100.0,69.5908,69.7189,69.4547,69.5508,22100.0
2006-11-10 10:00:00,86.87,87.07,86.83,87.0,39500.0,69.5428,69.7029,69.5107,69.6468,39500.0
2006-11-10 10:10:00,87.02,87.16,86.97,87.12,11000.0,69.6628,69.7749,69.6228,69.7429,11000.0
2006-11-10 10:20:00,87.13,87.39,87.1,87.39,12000.0,69.7509,69.959,69.7269,69.959,12000.0
2006-11-10 10:30:00,87.39,87.4,87.22,87.3,14800.0,69.959,69.967,69.8229,69.887,14800.0
2006-11-10 10:40:00,87.3,87.81,87.3,87.81,40500.0,69.887,70.2953,69.887,70.2953,40500.0
2006-11-10 10:50:00,87.78,88.9,87.77,88.59,146200.0,70.2712,71.1678,70.2632,70.9197,146200.0
2006-11-10 11:00:00,88.59,88.63,88.32,88.6,66200.0,70.9197,70.9517,70.7035,70.9277,66200.0
2006-11-10 11:10:00,88.6,88.69,88.33,88.33,33900.0,70.9277,70.9997,70.7115,70.7115,33900.0
2006-11-10 11:20:00,88.32,88.32,87.96,87.99,43500.0,70.7035,70.7035,70.4153,70.4394,43500.0
2006-11-10 11:30:00,88.0,88.14,87.85,87.85,39200.0,70.4474,70.5594,70.3273,70.3273,39200.0
2006-11-10 11:40:00,87.86,87.98,87.85,87.86,29300.0,70.3353,70.4314,70.3273,70.3353,29300.0
2006-11-10 11:50:00,87.87,87.96,87.83,87.88,17900.0,70.3433,70.4153,70.3113,70.3513,17900.0
2006-11-10 12:00:00,87.88,87.95,87.8,87.94,29100.0,70.3513,70.4073,70.2873,70.3993,29100.0
2006-11-10 12:10:00,87.92,88.06,87.85,87.86,17800.0,70.3833,70.4954,70.3273,70.3353,17800.0
2006-11-10 12:20:00,87.85,87.93,87.8,87.93,15500.0,70.3273,70.3913,70.2873,70.3913,15500.0
2006-11-10 12:30:00,87.93,88.0,87.89,87.96,18900.0,70.3913,70.4474,70.3593,70.4153,18900.0
2006-11-10 12:40:00,87.96,88.17,87.91,88.08,21900.0,70.4153,70.5835,70.3753,70.5114,21900.0
2006-11-10 12:50:00,88.06,88.23,87.99,88.18,15800.0,70.4954,70.6315,70.4394,70.5915,15800.0
2006-11-10 13:00:00,88.18,88.19,88.03,88.09,18600.0,70.5915,70.5995,70.4714,70.5194,18600.0
2006-11-10 13:10:00,88.07,88.38,88.07,88.16,47400.0,70.5034,70.7516,70.5034,70.5755,47400.0
2006-11-10 13:20:00,88.17,88.26,88.08,88.11,11800.0,70.5835,70.6555,70.5114,70.5354,11800.0
2006-11-10 13:30:00,88.09,88.1,87.97,88.0,38100.0,70.5194,70.5274,70.4233,70.4474,38100.0
2006-11-10 13:40:00,88.0,88.03,87.89,87.89,28600.0,70.4474,70.4714,70.3593,70.3593,28600.0
2006-11-10 13:50:00,87.9,87.98,87.77,87.82,10900.0,70.3673,70.4314,70.2632,70.3033,10900.0
2006-11-10 14:00:00,87.84,87.92,87.73,87.87,24100.0,70.3193,70.3833,70.2312,70.3433,24100.0
2006-11-10 14:10:00,87.86,87.87,87.72,87.81,39500.0,70.3353,70.3433,70.2232,70.2953,39500.0
2006-11-10 14:20:00,87.8,87.8,87.65,87.7,25000.0,70.2873,70.2873,70.1672,70.2072,25000.0
2006-11-10 14:30:00,87.7,87.76,87.7,87.7,29100.0,70.2072,70.2552,70.2072,70.2072,29100.0
2006-11-10 14:40:00,87.7,87.71,87.68,87.7,23100.0,70.2072,70.2152,70.1912,70.2072,23100.0
2006-11-10 14:50:00,87.7,87.75,87.62,87.72,24900.0,70.2072,70.2472,70.1432,70.2232,24900.0
2006-11-10 15:00:00,87.72,87.8,87.64,87.74,21000.0,70.2232,70.2873,70.1592,70.2392,21000.0
2006-11-10 15:10:00,87.72,87.92,87.71,87.79,37300.0,70.2232,70.3833,70.2152,70.2793,37300.0
2006-11-10 15:20:00,87.8,87.85,87.78,87.8,40600.0,70.2873,70.3273,70.2712,70.2873,40600.0
2006-11-10 15:30:00,87.81,87.82,87.7,87.7,20400.0,70.2953,70.3033,70.2072,70.2072,20400.0
2006-11-10 15:40:00,87.71,87.8,87.7,87.77,23900.0,70.2152,70.2873,70.2072,70.2632,23900.0
2006-11-10 15:50:00,87.77,87.85,87.56,87.62,55600.0,70.2632,70.3273,70.0951,70.1432,55600.0
2006-11-13 09:30:00,87.57,87.59,87.1,87.1,14500.0,70.1031,70.1191,69.7269,69.7269,14500.0
2006-11-13 09:40:00,87.1,87.52,87.03,87.48,18500.0,69.7269,70.0631,69.6708,70.0311,18500.0
2006-11-13 09:50:00,87.48,88.15,87.41,87.96,21700.0,70.0311,70.5674,69.975,70.4153,21700.0
2006-11-13 10:00:00,87.96,88.11,87.92,88.03,8400.0,70.4153,70.5354,70.3833,70.4714,8400.0
2006-11-13 10:10:00,87.96,88.07,87.89,87.9,11200.0,70.4153,70.5034,70.3593,70.3673,11200.0
2006-11-13 10:20:00,87.9,87.9,87.73,87.79,6100.0,70.3673,70.3673,70.2312,70.2793,6100.0
2006-11-13 10:30:00,87.79,87.79,87.65,87.71,23000.0,70.2793,70.2793,70.1672,70.2152,23000.0
2006-11-13 10:40:00,87.7,87.74,87.63,87.71,23000.0,70.2072,70.2392,70.1512,70.2152,23000.0
2006-11-13 10:50:00,87.7,87.75,87.54,87.65,31200.0,70.2072,70.2472,70.0791,70.1672,31200.0
2006-11-13 11:00:00,87.66,87.72,87.61,87.68,52100.0,70.1752,70.2232,70.1352,70.1912,52100.0
2006-11-13 11:10:00,87.68,87.98,87.68,87.98,14400.0,70.1912,70.4314,70.1912,70.4314,14400.0
2006-11-13 11:20:00,88.0,88.14,88.0,88.01,13200.0,70.4474,70.5594,70.4474,70.4554,13200.0
2006-11-13 11:30:00,87.95,88.15,87.91,88.03,15800.0,70.4073,70.5674,70.3753,70.4714,15800.0
2006-11-13 11:40:00,88.02,88.1,87.96,88.04,20500.0,70.4634,70.5274,70.4153,70.4794,20500.0
2006-11-13 11:50:00,88.01,88.16,88.01,88.16,12800.0,70.4554,70.5755,70.4554,70.5755,12800.0
2006-11-13 12:00:00,88.17,88.4,88.13,88.34,17700.0,70.5835,70.7676,70.5514,70.7195,17700.0
2006-11-13 12:10:00,88.35,88.41,88.24,88.25,8000.0,70.7276,70.7756,70.6395,70.6475,8000.0
2006-11-13 12:20:00,88.25,88.3,88.07,88.27,10100.0,70.6475,70.6875,70.5034,70.6635,10100.0
2006-11-13 12:30:00,88.3,88.36,88.2,88.34,11100.0,70.6875,70.7356,70.6075,70.7195,11100.0
2006-11-13 12:40:00,88.32,88.37,88.2,88.21,5700.0,70.7035,70.7436,70.6075,70.6155,5700.0
2006-11-13 12:50:00,88.21,88.21,87.88,87.99,17900.0,70.6155,70.6155,70.3513,70.4394,17900.0
2006-11-13 13:00:00,88.0,88.24,88.0,88.24,8200.0,70.4474,70.6395,70.4474,70.6395,8200.0
2006-11-13 13:10:00,88.2,88.2,88.03,88.03,4400.0,70.6075,70.6075,70.4714,70.4714,4400.0
2006-11-13 13:20:00,88.03,88.1,88.0,88.07,6100.0,70.4714,70.5274,70.4474,70.5034,6100.0
2006-11-13 13:30:00,88.02,88.07,87.97,88.01,12400.0,70.4634,70.5034,70.4233,70.4554,12400.0
2006-11-13 13:40:00,88.01,88.07,88.0,88.06,12900.0,70.4554,70.5034,70.4474,70.4954,12900.0
2006-11-13 13:50:00,88.07,88.39,88.07,88.39,13100.0,70.5034,70.7596,70.5034,70.7596,13100.0
2006-11-13 14:00:00,88.4,88.65,88.4,88.65,21200.0,70.7676,70.9677,70.7676,70.9677,21200.0
2006-11-13 14:10:00,88.65,88.65,88.55,88.61,13000.0,70.9677,70.9677,70.8877,70.9357,13000.0
2006-11-13 14:20:00,88.61,88.73,88.61,88.73,6900.0,70.9357,71.0318,70.9357,71.0318,6900.0
2006-11-13 14:30:00,88.73,88.84,88.71,88.75,14500.0,71.0318,71.1198,71.0157,71.0478,14500.0
2006-11-13 14:40:00,88.74,88.8,88.69,88.8,12300.0,71.0398,71.0878,70.9997,71.0878,12300.0
2006-11-13 14:50:00,88.8,88.86,88.78,88.84,13300.0,71.0878,71.1358,71.0718,71.1198,13300.0
2006-11-13 15:00:00,88.8,88.8,88.71,88.72,25800.0,71.0878,71.0878,71.0157,71.0238,25800.0
2006-11-13 15:10:00,88.73,88.83,88.73,88.83,14900.0,71.0318,71.1118,71.0318,71.1118,14900.0
2006-11-13 15:20:00,88.83,88.91,88.8,88.81,20600.0,71.1118,71.1759,71.0878,71.0958,20600.0
2006-11-13 15:30:00,88.81,88.82,88.62,88.71,26500.0,71.0958,71.1038,70.9437,71.0157,26500.0
2006-11-13 15:40:00,88.78,88.85,88.7,88.79,27200.0,71.0718,71.1278,71.0077,71.0798,27200.0
2006-11-13 15:50:00,88.79,88.86,88.65,88.7,38400.0,71.0798,71.1358,70.9677,71.0077,38400.0
2006-11-14 09:30:00,88.76,89.0,88.43,88.44,21500.0,71.0558,71.2479,70.7916,70.7996,21500.0
2006-11-14 09:40:00,88.41,88.97,88.38,88.88,20400.0,70.7756,71.2239,70.7516,71.1518,20400.0
2006-11-14 09:50:00,88.88,89.07,88.37,88.74,22500.0,71.1518,71.3039,70.7436,71.0398,22500.0
2006-11-14 10:00:00,88.75,89.0,88.63,88.65,24400.0,71.0478,71.2479,70.9517,70.9677,24400.0
2006-11-14 10:10:00,88.65,88.86,88.4,88.58,25000.0,70.9677,71.1358,70.7676,70.9117,25000.0
2006-11-14 10:20:00,88.6,88.93,88.51,88.81,32800.0,70.9277,71.1919,70.8556,71.0958,32800.0
2006-11-14 10:30:00,88.82,89.1,88.7,88.81,28500.0,71.1038,71.328,71.0077,71.0958,28500.0
2006-11-14 10:40:00,88.83,88.92,88.58,88.58,23500.0,71.1118,71.1839,70.9117,70.9117,23500.0
2006-11-14 10:50:00,88.6,88.77,88.46,88.7,13200.0,70.9277,71.0638,70.8156,71.0077,13200.0
2006-11-14 11:00:00,88.72,88.89,88.46,88.71,30300.0,71.0238,71.1598,70.8156,71.0157,30300.0
2006-11-14 11:10:00,88.68,88.88,88.64,88.87,24000.0,70.9917,71.1518,70.9597,71.1438,24000.0
2006-11-14 11:20:00,88.87,88.95,88.74,88.92,23900.0,71.1438,71.2079,71.0398,71.1839,23900.0
2006-11-14 11:30:00,88.92,88.93,88.77,88.84,22200.0,71.1839,71.1919,71.0638,71.1198,22200.0
2006-11-14 11:40:00,88.85,88.87,88.67,88.72,19000.0,71.1278,71.1438,70.9837,71.0238,19000.0
2006-11-14 11:50:00,88.71,89.05,88.7,88.98,45700.0,71.0157,71.2879,71.0077,71.2319,45700.0
2006-11-14 12:00:00,88.98,89.25,88.97,89.2,36700.0,71.2319,71.448,71.2239,71.408,36700.0
2006-11-14 12:10:00,89.19,89.2,88.99,89.11,13100.0,71.4,71.408,71.2399,71.336,13100.0
2006-11-14 12:20:00,89.11,89.18,89.05,89.05,16300.0,71.336,71.392,71.2879,71.2879,16300.0
2006-11-14 12:30:00,89.08,89.1,89.01,89.09,10200.0,71.3119,71.328,71.2559,71.32,10200.0
2006-11-14 12:40:00,89.1,89.21,89.07,89.15,10800.0,71.328,71.416,71.3039,71.368,10800.0
2006-11-14 12:50:00,89.15,89.25,89.1,89.15,8500.0,71.368,71.448,71.328,71.368,8500.0
2006-11-14 13:00:00,89.13,89.22,89.13,89.19,14700.0,71.352,71.424,71.352,71.4,14700.0
2006-11-14 13:10:00,89.22,89.31,89.19,89.22,13300.0,71.424,71.4961,71.4,71.424,13300.0
2006-11-14 13:20:00,89.23,89.43,89.19,89.41,28200.0,71.432,71.5921,71.4,71.5761,28200.0
2006-11-14 13:30:00,89.4,89.42,89.26,89.27,16100.0,71.5681,71.5841,71.456,71.464,16100.0
2006-11-14 13:40:00,89.27,89.33,89.21,89.23,15500.0,71.464,71.5121,71.416,71.432,15500.0
2006-11-14 13:50:00,89.24,89.49,89.24,89.45,11800.0,71.44,71.6402,71.44,71.6081,11800.0
2006-11-14 14:00:00,89.45,89.47,89.3,89.4,11700.0,71.6081,71.6242,71.4881,71.5681,11700.0
2006-11-14 14:10:00,89.4,89.41,89.33,89.33,7000.0,71.5681,71.5761,71.5121,71.5121,7000.0
2006-11-14 14:20:00,89.32,89.41,89.28,89.41,13900.0,71.5041,71.5761,71.4721,71.5761,13900.0
2006-11-14 14:30:00,89.41,89.64,89.32,89.64,26500.0,71.5761,71.7602,71.5041,71.7602,26500.0
2006-11-14 14:40:00,89.64,89.9,89.64,89.81,38100.0,71.7602,71.9684,71.7602,71.8963,38100.0
2006-11-14 14:50:00,89.81,89.83,89.69,89.71,34800.0,71.8963,71.9123,71.8003,71.8163,34800.0
2006-11-14 15:00:00,89.71,89.9,89.69,89.84,30900.0,71.8163,71.9684,71.8003,71.9204,30900.0
2006-11-14 15:10:00,89.85,89.92,89.7,89.71,30700.0,71.9284,71.9844,71.8083,71.8163,30700.0
2006-11-14 15:20:00,89.7,89.74,89.56,89.56,22400.0,71.8083,71.8403,71.6962,71.6962,22400.0
2006-11-14 15:30:00,89.55,89.55,89.35,89.53,33100.0,71.6882,71.6882,71.5281,71.6722,33100.0
2006-11-14 15:40:00,89.53,89.59,89.49,89.55,40900.0,71.6722,71.7202,71.6402,71.6882,40900.0
2006-11-14 15:50:00,89.55,89.69,89.55,89.6,54400.0,71.6882,71.8003,71.6882,71.7282,54400.0
2006-11-15 09:30:00,89.6,89.62,89.14,89.62,8800.0,71.7282,71.7442,71.36,71.7442,8800.0
2006-11-15 09:40:00,89.62,89.84,89.48,89.84,39000.0,71.7442,71.9204,71.6322,71.9204,39000.0
2006-11-15 09:50:00,89.86,89.88,89.73,89.82,18600.0,71.9364,71.9524,71.8323,71.9043,18600.0
2006-11-15 10:00:00,89.82,89.84,89.54,89.71,21800.0,71.9043,71.9204,71.6802,71.8163,21800.0
2006-11-15 10:10:00,89.75,89.79,89.44,89.44,17700.0,71.8483,71.8803,71.6001,71.6001,17700.0
2006-11-15 10:20:00,89.43,89.52,89.24,89.52,14100.0,71.5921,71.6642,71.44,71.6642,14100.0
2006-11-15 10:30:00,89.49,89.53,89.38,89.46,21800.0,71.6402,71.6722,71.5521,71.6162,21800.0
2006-11-15 10:40:00,89.47,89.66,89.47,89.66,7600.0,71.6242,71.7763,71.6242,71.7763,7600.0
2006-11-15 10:50:00,89.67,89.68,89.33,89.46,14300.0,71.7843,71.7923,71.5121,71.6162,14300.0
2006-11-15 11:00:00,89.47,89.65,89.42,89.62,7300.0,71.6242,71.7683,71.5841,71.7442,7300.0
2006-11-15 11:10:00,89.62,89.89,89.62,89.77,12500.0,71.7442,71.9604,71.7442,71.8643,12500.0
2006-11-15 11:20:00,89.75,89.78,89.5,89.59,9100.0,71.8483,71.8723,71.6482,71.7202,9100.0
2006-11-15 11:30:00,89.59,89.81,89.59,89.72,10500.0,71.7202,71.8963,71.7202,71.8243,10500.0
2006-11-15 11:40:00,89.71,89.71,89.57,89.69,12400.0,71.8163,71.8163,71.7042,71.8003,12400.0
2006-11-15 11:50:00,89.68,89.75,89.6,89.72,9600.0,71.7923,71.8483,71.7282,71.8243,9600.0
2006-11-15 12:00:00,89.69,89.8,89.68,89.8,6600.0,71.8003,71.8883,71.7923,71.8883,6600.0
2006-11-15 12:10:00,89.8,89.85,89.62,89.62,9300.0,71.8883,71.9284,71.7442,71.7442,9300.0
2006-11-15 12:20:00,89.63,89.69,89.5,89.68,15800.0,71.7522,71.8003,71.6482,71.7923,15800.0
2006-11-15 12:30:00,89.64,89.79,89.55,89.75,18600.0,71.7602,71.8803,71.6882,71.8483,18600.0
2006-11-15 12:40:00,89.75,89.83,89.66,89.83,10900.0,71.8483,71.9123,71.7763,71.9123,10900.0
2006-11-15 12:50:00,89.84,90.0,89.84,89.99,18500.0,71.9204,72.0484,71.9204,72.0404,18500.0
2006-11-15 13:00:00,89.99,89.99,89.9,89.94,8500.0,72.0404,72.0404,71.9684,72.0004,8500.0
2006-11-15 13:10:00,89.94,89.95,89.85,89.89,7500.0,72.0004,72.0084,71.9284,71.9604,7500.0
2006-11-15 13:20:00,89.89,89.94,89.85,89.92,3400.0,71.9604,72.0004,71.9284,71.9844,3400.0
2006-11-15 13:30:00,89.93,90.0,89.93,90.0,12100.0,71.9924,72.0484,71.9924,72.0484,12100.0
2006-11-15 13:40:00,90.0,90.19,90.0,90.13,36100.0,72.0484,72.2005,72.0484,72.1525,36100.0
2006-11-15 13:50:00,90.12,90.29,90.08,90.08,7700.0,72.1445,72.2806,72.1125,72.1125,7700.0
2006-11-15 14:00:00,90.09,90.26,89.91,90.25,24600.0,72.1205,72.2566,71.9764,72.2486,24600.0
2006-11-15 14:10:00,90.25,90.4,90.16,90.23,7100.0,72.2486,72.3687,72.1765,72.2326,7100.0
2006-11-15 14:20:00,90.17,90.27,90.05,90.08,8800.0,72.1845,72.2646,72.0885,72.1125,8800.0
2006-11-15 14:30:00,90.05,90.05,89.83,90.05,22700.0,72.0885,72.0885,71.9123,72.0885,22700.0
2006-11-15 14:40:00,89.98,90.16,89.9,90.15,8400.0,72.0324,72.1765,71.9684,72.1685,8400.0
2006-11-15 14:50:00,90.13,90.17,90.01,90.03,11700.0,72.1525,72.1845,72.0564,72.0725,11700.0
2006-11-15 15:00:00,90.04,90.12,90.0,90.05,16200.0,72.0805,72.1445,72.0484,72.0885,16200.0
2006-11-15 15:10:00,90.05,90.28,90.05,90.21,15500.0,72.0885,72.2726,72.0885,72.2166,15500.0
2006-11-15 15:20:00,90.23,90.41,90.22,90.41,21800.0,72.2326,72.3767,72.2246,72.3767,21800.0
2006-11-15 15:30:00,90.39,90.39,90.23,90.23,16100.0,72.3607,72.3607,72.2326,72.2326,16100.0
2006-11-15 15:40:00,90.23,90.26,90.08,90.25,16300.0,72.2326,72.2566,72.1125,72.2486,16300.0
2006-11-15 15:50:00,90.26,90.36,90.21,90.28,25000.0,72.2566,72.3366,72.2166,72.2726,25000.0
2006-11-16 09:30:00,90.28,90.41,89.88,90.41,19600.0,72.2726,72.3767,71.9524,72.3767,19600.0
2006-11-16 09:40:00,90.41,90.93,90.21,90.69,21400.0,72.3767,72.7929,72.2166,72.6008,21400.0
2006-11-16 09:50:00,90.72,91.18,90.63,90.86,22200.0,72.6248,72.9931,72.5528,72.7369,22200.0
2006-11-16 10:00:00,90.81,90.85,90.6,90.61,13100.0,72.6969,72.7289,72.5288,72.5368,13100.0
2006-11-16 10:10:00,90.6,90.7,90.4,90.5,7700.0,72.5288,72.6088,72.3687,72.4487,7700.0
2006-11-16 10:20:00,90.47,90.81,90.47,90.78,10000.0,72.4247,72.6969,72.4247,72.6729,10000.0
2006-11-16 10:30:00,90.77,90.97,90.75,90.93,12900.0,72.6649,72.825,72.6488,72.7929,12900.0
2006-11-16 10:40:00,90.98,90.98,90.82,90.82,4500.0,72.833,72.833,72.7049,72.7049,4500.0
2006-11-16 10:50:00,90.74,90.74,90.37,90.53,9000.0,72.6408,72.6408,72.3446,72.4727,9000.0
2006-11-16 11:00:00,90.48,90.6,90.47,90.55,8000.0,72.4327,72.5288,72.4247,72.4887,8000.0
2006-11-16 11:10:00,90.55,90.68,90.55,90.63,4300.0,72.4887,72.5928,72.4887,72.5528,4300.0
2006-11-16 11:20:00,90.63,90.63,90.5,90.51,12400.0,72.5528,72.5528,72.4487,72.4567,12400.0
2006-11-16 11:30:00,90.52,90.52,90.35,90.35,6600.0,72.4647,72.4647,72.3286,72.3286,6600.0
2006-11-16 11:40:00,90.36,90.36,90.17,90.34,20400.0,72.3366,72.3366,72.1845,72.3206,20400.0
2006-11-16 11:50:00,90.35,90.35,90.15,90.29,9600.0,72.3286,72.3286,72.1685,72.2806,9600.0
2006-11-16 12:00:00,90.27,90.45,90.24,90.44,6700.0,72.2646,72.4087,72.2406,72.4007,6700.0
2006-11-16 12:10:00,90.41,90.41,90.28,90.35,1600.0,72.3767,72.3767,72.2726,72.3286,1600.0
2006-11-16 12:20:00,90.3,90.31,90.15,90.21,3400.0,72.2886,72.2966,72.1685,72.2166,3400.0
2006-11-16 12:30:00,90.18,90.28,90.18,90.27,3400.0,72.1925,72.2726,72.1925,72.2646,3400.0
2006-11-16 12:40:00,90.27,90.28,90.22,90.23,1900.0,72.2646,72.2726,72.2246,72.2326,1900.0
2006-11-16 12:50:00,90.23,90.25,90.18,90.22,3300.0,72.2326,72.2486,72.1925,72.2246,3300.0
2006-11-16 13:00:00,90.22,90.44,90.22,90.4,9300.0,72.2246,72.4007,72.2246,72.3687,9300.0
2006-11-16 13:10:00,90.34,90.34,90.19,90.23,4300.0,72.3206,72.3206,72.2005,72.2326,4300.0
2006-11-16 13:20:00,90.19,90.19,89.91,89.94,12800.0,72.2005,72.2005,71.9764,72.0004,12800.0
2006-11-16 13:30:00,89.94,90.1,89.94,90.1,16000.0,72.0004,72.1285,72.0004,72.1285,16000.0
2006-11-16 13:40:00,90.09,90.1,89.97,90.07,27200.0,72.1205,72.1285,72.0244,72.1045,27200.0
2006-11-16 13:50:00,90.07,90.11,90.01,90.05,15300.0,72.1045,72.1365,72.0564,72.0885,15300.0
2006-11-16 14:00:00,90.06,90.06,89.78,89.78,12800.0,72.0965,72.0965,71.8723,71.8723,12800.0
2006-11-16 14:10:00,89.78,90.01,89.75,90.01,18500.0,71.8723,72.0564,71.8483,72.0564,18500.0
2006-11-16 14:20:00,89.97,90.18,89.92,90.15,13600.0,72.0244,72.1925,71.9844,72.1685,13600.0
2006-11-16 14:30:00,90.16,90.29,90.14,90.26,7300.0,72.1765,72.2806,72.1605,72.2566,7300.0
2006-11-16 14:40:00,90.26,90.49,90.25,90.43,18400.0,72.2566,72.4407,72.2486,72.3927,18400.0
2006-11-16 14:50:00,90.41,90.41,90.21,90.21,6100.0,72.3767,72.3767,72.2166,72.2166,6100.0
2006-11-16 15:00:00,90.21,90.41,90.21,90.34,12200.0,72.2166,72.3767,72.2166,72.3206,12200.0
2006-11-16 15:10:00,90.34,90.61,90.28,90.57,12600.0,72.3206,72.5368,72.2726,72.5047,12600.0
2006-11-16 15:20:00,90.57,90.59,90.5,90.5,8800.0,72.5047,72.5208,72.4487,72.4487,8800.0
2006-11-16 15:30:00,90.5,90.67,90.49,90.6,18300.0,72.4487,72.5848,72.4407,72.5288,18300.0
2006-11-16 15:40:00,90.6,90.64,90.49,90.58,19900.0,72.5288,72.5608,72.4407,72.5128,19900.0
2006-11-16 15:50:00,90.6,90.61,90.44,90.52,24700.0,72.5288,72.5368,72.4007,72.4647,24700.0
2006-11-17 09:30:00,90.47,90.48,89.8,89.8,54100.0,72.4247,72.4327,71.8883,71.8883,54100.0
2006-11-17 09:40:00,89.75,89.86,89.37,89.63,31000.0,71.8483,71.9364,71.5441,71.7522,31000.0
2006-11-17 09:50:00,89.68,89.91,89.56,89.74,21800.0,71.7923,71.9764,71.6962,71.8403,21800.0
2006-11-17 10:00:00,89.73,89.74,89.56,89.6,7700.0,71.8323,71.8403,71.6962,71.7282,7700.0
2006-11-17 10:10:00,89.61,89.61,89.5,89.5,8200.0,71.7362,71.7362,71.6482,71.6482,8200.0
2006-11-17 10:20:00,89.5,89.6,89.45,89.53,24700.0,71.6482,71.7282,71.6081,71.6722,24700.0
2006-11-17 10:30:00,89.51,89.68,89.49,89.51,20600.0,71.6562,71.7923,71.6402,71.6562,20600.0
2006-11-17 10:40:00,89.51,89.61,89.4,89.44,27500.0,71.6562,71.7362,71.5681,71.6001,27500.0
2006-11-17 10:50:00,89.44,89.45,89.21,89.27,16700.0,71.6001,71.6081,71.416,71.464,16700.0
2006-11-17 11:00:00,89.3,89.49,89.28,89.44,15600.0,71.4881,71.6402,71.4721,71.6001,15600.0
2006-11-17 11:10:00,89.43,89.44,89.3,89.41,19600.0,71.5921,71.6001,71.4881,71.5761,19600.0
2006-11-17 11:20:00,89.42,89.48,89.26,89.35,17100.0,71.5841,71.6322,71.456,71.5281,17100.0
2006-11-17 11:30:00,89.35,89.35,89.2,89.21,16000.0,71.5281,71.5281,71.408,71.416,16000.0
2006-11-17 11:40:00,89.22,89.22,89.11,89.19,8300.0,71.424,71.424,71.336,71.4,8300.0
2006-11-17 11:50:00,89.21,89.3,89.21,89.29,6100.0,71.416,71.4881,71.416,71.4801,6100.0
2006-11-17 12:00:00,89.29,89.37,89.25,89.25,38600.0,71.4801,71.5441,71.448,71.448,38600.0
2006-11-17 12:10:00,89.25,89.47,89.17,89.47,26000.0,71.448,71.6242,71.384,71.6242,26000.0
2006-11-17 12:20:00,89.49,89.82,89.49,89.82,14900.0,71.6402,71.9043,71.6402,71.9043,14900.0
2006-11-17 12:30:00,89.86,90.1,89.86,90.08,17000.0,71.9364,72.1285,71.9364,72.1125,17000.0
2006-11-17 12:40:00,90.02,90.03,89.94,90.0,11300.0,72.0645,72.0725,72.0004,72.0484,11300.0
2006-11-17 12:50:00,90.0,90.04,89.95,90.0,10700.0,72.0484,72.0805,72.0084,72.0484,10700.0
2006-11-17 13:00:00,90.04,90.04,89.97,90.03,7100.0,72.0805,72.0805,72.0244,72.0725,7100.0
2006-11-17 13:10:00,90.03,90.07,89.96,90.0,19100.0,72.0725,72.1045,72.0164,72.0484,19100.0
2006-11-17 13:20:00,89.98,90.05,89.98,90.0,11900.0,72.0324,72.0885,72.0324,72.0484,11900.0
2006-11-17 13:30:00,90.01,90.01,89.97,89.99,9400.0,72.0564,72.0564,72.0244,72.0404,9400.0
2006-11-17 13:40:00,89.99,90.03,89.91,89.95,9400.0,72.0404,72.0725,71.9764,72.0084,9400.0
2006-11-17 13:50:00,89.93,90.07,89.93,90.07,5200.0,71.9924,72.1045,71.9924,72.1045,5200.0
2006-11-17 14:00:00,90.08,90.08,89.86,89.88,8800.0,72.1125,72.1125,71.9364,71.9524,8800.0
2006-11-17 14:10:00,89.89,90.1,89.88,90.06,7300.0,71.9604,72.1285,71.9524,72.0965,7300.0
2006-11-17 14:20:00,90.07,90.07,89.97,89.98,5400.0,72.1045,72.1045,72.0244,72.0324,5400.0
2006-11-17 14:30:00,89.98,90.08,89.92,90.06,15200.0,72.0324,72.1125,71.9844,72.0965,15200.0
2006-11-17 14:40:00,90.06,90.1,90.02,90.08,10500.0,72.0965,72.1285,72.0645,72.1125,10500.0
2006-11-17 14:50:00,90.08,90.19,90.08,90.19,13700.0,72.1125,72.2005,72.1125,72.2005,13700.0
2006-11-17 15:00:00,90.17,90.2,90.14,90.18,11700.0,72.1845,72.2085,72.1605,72.1925,11700.0
2006-11-17 15:10:00,90.2,90.25,90.13,90.14,21200.0,72.2085,72.2486,72.1525,72.1605,21200.0
2006-11-17 15:20:00,90.14,90.19,89.91,89.95,14200.0,72.1605,72.2005,71.9764,72.0084,14200.0
2006-11-17 15:30:00,89.95,90.16,89.92,90.15,14400.0,72.0084,72.1765,71.9844,72.1685,14400.0
2006-11-17 15:40:00,90.15,90.17,90.12,90.16,20300.0,72.1685,72.1845,72.1445,72.1765,20300.0
2006-11-17 15:50:00,90.14,90.19,90.14,90.17,32500.0,72.1605,72.2005,72.1605,72.1845,32500.0
2006-11-20 09:30:00,89.4,89.57,89.1,89.13,71900.0,71.5681,71.7042,71.328,71.352,71900.0
2006-11-20 09:40:00,89.12,89.33,89.05,89.16,40100.0,71.344,71.5121,71.2879,71.376,40100.0
2006-11-20 09:50:00,89.15,89.15,88.32,88.33,67100.0,71.368,71.368,70.7035,70.7115,67100.0
2006-11-20 10:00:00,88.33,88.6,88.21,88.55,49500.0,70.7115,70.9277,70.6155,70.8877,49500.0
2006-11-20 10:10:00,88.56,88.59,88.4,88.49,22500.0,70.8957,70.9197,70.7676,70.8396,22500.0
2006-11-20 10:20:00,88.5,88.66,88.34,88.53,42800.0,70.8476,70.9757,70.7195,70.8716,42800.0
2006-11-20 10:30:00,88.53,88.67,88.52,88.54,18300.0,70.8716,70.9837,70.8636,70.8797,18300.0
2006-11-20 10:40:00,88.53,88.65,88.45,88.51,30000.0,70.8716,70.9677,70.8076,70.8556,30000.0
2006-11-20 10:50:00,88.51,88.6,88.49,88.5,24000.0,70.8556,70.9277,70.8396,70.8476,24000.0
2006-11-20 11:00:00,88.5,88.73,88.5,88.54,27500.0,70.8476,71.0318,70.8476,70.8797,27500.0
2006-11-20 11:10:00,88.55,88.67,88.47,88.67,20700.0,70.8877,70.9837,70.8236,70.9837,20700.0
2006-11-20 11:20:00,88.64,88.9,88.5,88.9,31400.0,70.9597,71.1678,70.8476,71.1678,31400.0
2006-11-20 11:30:00,88.89,88.97,88.76,88.86,22200.0,71.1598,71.2239,71.0558,71.1358,22200.0
2006-11-20 11:40:00,88.82,88.91,88.75,88.91,33400.0,71.1038,71.1759,71.0478,71.1759,33400.0
2006-11-20 11:50:00,88.92,89.05,88.88,88.99,15600.0,71.1839,71.2879,71.1518,71.2399,15600.0
2006-11-20 12:00:00,89.01,89.01,88.94,88.97,5400.0,71.2559,71.2559,71.1999,71.2239,5400.0
2006-11-20 12:10:00,88.97,89.0,88.97,89.0,7100.0,71.2239,71.2479,71.2239,71.2479,7100.0
2006-11-20 12:20:00,89.0,89.0,88.8,88.98,14400.0,71.2479,71.2479,71.0878,71.2319,14400.0
2006-11-20 12:30:00,88.95,88.95,88.8,88.94,13500.0,71.2079,71.2079,71.0878,71.1999,13500.0
2006-11-20 12:40:00,88.94,89.0,88.91,89.0,9600.0,71.1999,71.2479,71.1759,71.2479,9600.0
2006-11-20 12:50:00,88.97,88.98,88.85,88.98,14900.0,71.2239,71.2319,71.1278,71.2319,14900.0
2006-11-20 13:00:00,88.95,89.05,88.95,89.05,13300.0,71.2079,71.2879,71.2079,71.2879,13300.0
2006-11-20 13:10:00,89.04,89.05,88.8,88.85,7400.0,71.2799,71.2879,71.0878,71.1278,7400.0
2006-11-20 13:20:00,88.85,88.89,88.8,88.89,8000.0,71.1278,71.1598,71.0878,71.1598,8000.0
2006-11-20 13:30:00,88.88,89.01,88.84,88.92,15200.0,71.1518,71.2559,71.1198,71.1839,15200.0
2006-11-20 13:40:00,88.92,88.99,88.86,88.95,7300.0,71.1839,71.2399,71.1358,71.2079,7300.0
2006-11-20 13:50:00,88.95,89.04,88.93,89.0,26000.0,71.2079,71.2799,71.1919,71.2479,26000.0
2006-11-20 14:00:00,89.0,89.04,88.96,89.04,14300.0,71.2479,71.2799,71.2159,71.2799,14300.0
2006-11-20 14:10:00,89.04,89.04,88.92,88.97,17300.0,71.2799,71.2799,71.1839,71.2239,17300.0
2006-11-20 14:20:00,88.97,89.04,88.93,88.99,22400.0,71.2239,71.2799,71.1919,71.2399,22400.0
2006-11-20 14:30:00,89.0,89.02,88.92,88.99,23200.0,71.2479,71.2639,71.1839,71.2399,23200.0
2006-11-20 14:40:00,88.97,89.0,88.82,88.83,16000.0,71.2239,71.2479,71.1038,71.1118,16000.0
2006-11-20 14:50:00,88.83,88.87,88.66,88.68,18400.0,71.1118,71.1438,70.9757,70.9917,18400.0
2006-11-20 15:00:00,88.67,88.72,88.6,88.72,24300.0,70.9837,71.0238,70.9277,71.0238,24300.0
2006-11-20 15:10:00,88.71,88.87,88.7,88.73,12600.0,71.0157,71.1438,71.0077,71.0318,12600.0
2006-11-20 15:20:00,88.72,88.72,88.56,88.65,31700.0,71.0238,71.0238,70.8957,70.9677,31700.0
2006-11-20 15:30:00,88.66,88.85,88.64,88.83,12700.0,70.9757,71.1278,70.9597,71.1118,12700.0
2006-11-20 15:40:00,88.85,89.0,88.55,88.6,38000.0,71.1278,71.2479,70.8877,70.9277,38000.0
2006-11-20 15:50:00,88.59,88.74,88.57,88.72,33300.0,70.9197,71.0398,70.9037,71.0238,33300.0
2006-11-21 09:30:00,88.76,88.76,88.45,88.62,10000.0,71.0558,71.0558,70.8076,70.9437,10000.0
2006-11-21 09:40:00,88.71,89.1,88.67,89.0,12200.0,71.0157,71.328,70.9837,71.2479,12200.0
2006-11-21 09:50:00,88.96,89.43,88.91,89.42,11300.0,71.2159,71.5921,71.1759,71.5841,11300.0
2006-11-21 10:00:00,89.38,89.38,89.28,89.29,2000.0,71.5521,71.5521,71.4721,71.4801,2000.0
2006-11-21 10:10:00,89.28,89.29,89.16,89.29,14400.0,71.4721,71.4801,71.376,71.4801,14400.0
2006-11-21 10:20:00,89.29,89.57,89.28,89.29,16400.0,71.4801,71.7042,71.4721,71.4801,16400.0
2006-11-21 10:30:00,89.23,89.3,89.22,89.28,11100.0,71.432,71.4881,71.424,71.4721,11100.0
2006-11-21 10:40:00,89.28,89.29,89.21,89.29,9200.0,71.4721,71.4801,71.416,71.4801,9200.0
2006-11-21 10:50:00,89.3,89.32,89.21,89.22,6200.0,71.4881,71.5041,71.416,71.424,6200.0
2006-11-21 11:00:00,89.22,89.35,89.19,89.29,5800.0,71.424,71.5281,71.4,71.4801,5800.0
2006-11-21 11:10:00,89.34,89.35,89.26,89.35,5500.0,71.5201,71.5281,71.456,71.5281,5500.0
2006-11-21 11:20:00,89.35,89.49,89.34,89.4,11500.0,71.5281,71.6402,71.5201,71.5681,11500.0
2006-11-21 11:30:00,89.39,89.53,89.38,89.52,10700.0,71.5601,71.6722,71.5521,71.6642,10700.0
2006-11-21 11:40:00,89.5,89.54,89.33,89.33,20700.0,71.6482,71.6802,71.5121,71.5121,20700.0
2006-11-21 11:50:00,89.32,89.37,89.16,89.22,11800.0,71.5041,71.5441,71.376,71.424,11800.0
2006-11-21 12:00:00,89.22,89.31,89.18,89.3,12400.0,71.424,71.4961,71.392,71.4881,12400.0
2006-11-21 12:10:00,89.31,89.34,89.24,89.26,8400.0,71.4961,71.5201,71.44,71.456,8400.0
2006-11-21 12:20:00,89.24,89.27,89.21,89.27,8700.0,71.44,71.464,71.416,71.464,8700.0
2006-11-21 12:30:00,89.29,89.5,89.29,89.49,15200.0,71.4801,71.6482,71.4801,71.6402,15200.0
2006-11-21 12:40:00,89.48,89.54,89.17,89.2,14900.0,71.6322,71.6802,71.384,71.408,14900.0
2006-11-21 12:50:00,89.2,89.25,89.18,89.2,10400.0,71.408,71.448,71.392,71.408,10400.0
2006-11-21 13:00:00,89.21,89.22,89.17,89.2,3600.0,71.416,71.424,71.384,71.408,3600.0
2006-11-21 13:10:00,89.2,89.2,89.15,89.19,1700.0,71.408,71.408,71.368,71.4,1700.0
2006-11-21 13:20:00,89.19,89.24,89.17,89.18,5600.0,71.4,71.44,71.384,71.392,5600.0
2006-11-21 13:30:00,89.18,89.22,89.08,89.22,8600.0,71.392,71.424,71.3119,71.424,8600.0
2006-11-21 13:40:00,89.24,89.24,89.12,89.16,6700.0,71.44,71.44,71.344,71.376,6700.0
2006-11-21 13:50:00,89.17,89.24,89.16,89.16,6400.0,71.384,71.44,71.376,71.376,6400.0
2006-11-21 14:00:00,89.17,89.4,89.17,89.39,7400.0,71.384,71.5681,71.384,71.5601,7400.0
2006-11-21 14:10:00,89.43,89.45,89.32,89.32,7200.0,71.5921,71.6081,71.5041,71.5041,7200.0
2006-11-21 14:20:00,89.33,89.4,89.33,89.35,7300.0,71.5121,71.5681,71.5121,71.5281,7300.0
2006-11-21 14:30:00,89.35,89.49,89.34,89.37,23300.0,71.5281,71.6402,71.5201,71.5441,23300.0
2006-11-21 14:40:00,89.37,89.37,89.17,89.17,16800.0,71.5441,71.5441,71.384,71.384,16800.0
2006-11-21 14:50:00,89.18,89.21,89.18,89.18,13100.0,71.392,71.416,71.392,71.392,13100.0
2006-11-21 15:00:00,89.18,89.2,89.14,89.14,18700.0,71.392,71.408,71.36,71.36,18700.0
2006-11-21 15:10:00,89.15,89.16,89.08,89.08,11200.0,71.368,71.376,71.3119,71.3119,11200.0
2006-11-21 15:20:00,89.08,89.08,88.96,89.02,15400.0,71.3119,71.3119,71.2159,71.2639,15400.0
2006-11-21 15:30:00,89.02,89.04,88.97,89.01,16000.0,71.2639,71.2799,71.2239,71.2559,16000.0
2006-11-21 15:40:00,89.03,89.04,88.95,88.99,21600.0,71.2719,71.2799,71.2079,71.2399,21600.0
2006-11-21 15:50:00,88.99,89.02,88.92,88.92,29600.0,71.2399,71.2639,71.1839,71.1839,29600.0
2006-11-22 09:30:00,88.61,89.01,88.41,89.01,53400.0,71.2309,71.5525,71.0702,71.5525,53400.0
2006-11-22 09:40:00,89.0,89.42,88.69,88.84,33700.0,71.5444,71.8821,71.2952,71.4158,33700.0
2006-11-22 09:50:00,88.85,89.04,88.79,88.83,14500.0,71.4239,71.5766,71.3756,71.4078,14500.0
2006-11-22 10:00:00,88.81,88.89,88.61,88.65,15100.0,71.3917,71.456,71.2309,71.2631,15100.0
2006-11-22 10:10:00,88.66,88.66,88.34,88.44,10700.0,71.2711,71.2711,71.0139,71.0943,10700.0
2006-11-22 10:20:00,88.45,88.66,88.41,88.47,10800.0,71.1023,71.2711,71.0702,71.1184,10800.0
2006-11-22 10:30:00,88.53,88.75,88.53,88.72,11700.0,71.1666,71.3435,71.1666,71.3194,11700.0
2006-11-22 10:40:00,88.7,88.87,88.67,88.76,18600.0,71.3033,71.4399,71.2792,71.3515,18600.0
2006-11-22 10:50:00,88.74,88.74,88.51,88.54,7200.0,71.3354,71.3354,71.1505,71.1747,7200.0
2006-11-22 11:00:00,88.55,88.85,88.53,88.79,14500.0,71.1827,71.4239,71.1666,71.3756,14500.0
2006-11-22 11:10:00,88.8,88.8,88.68,88.71,3300.0,71.3837,71.3837,71.2872,71.3113,3300.0
2006-11-22 11:20:00,88.71,88.8,88.67,88.68,5700.0,71.3113,71.3837,71.2792,71.2872,5700.0
2006-11-22 11:30:00,88.7,88.85,88.7,88.84,5000.0,71.3033,71.4239,71.3033,71.4158,5000.0
2006-11-22 11:40:00,88.83,89.1,88.7,88.87,43200.0,71.4078,71.6248,71.3033,71.4399,43200.0
2006-11-22 11:50:00,88.89,88.96,88.72,88.74,9600.0,71.456,71.5123,71.3194,71.3354,9600.0
2006-11-22 12:00:00,88.74,88.97,88.74,88.82,4700.0,71.3354,71.5203,71.3354,71.3997,4700.0
2006-11-22 12:10:00,88.86,88.89,88.75,88.79,9100.0,71.4319,71.456,71.3435,71.3756,9100.0
2006-11-22 12:20:00,88.76,88.76,88.7,88.73,8000.0,71.3515,71.3515,71.3033,71.3274,8000.0
2006-11-22 12:30:00,88.75,88.8,88.75,88.76,3300.0,71.3435,71.3837,71.3435,71.3515,3300.0
2006-11-22 12:40:00,88.72,88.8,88.7,88.79,3100.0,71.3194,71.3837,71.3033,71.3756,3100.0
2006-11-22 12:50:00,88.81,88.88,88.72,88.74,6500.0,71.3917,71.448,71.3194,71.3354,6500.0
2006-11-22 13:00:00,88.7,88.84,88.7,88.81,4800.0,71.3033,71.4158,71.3033,71.3917,4800.0
2006-11-22 13:10:00,88.79,88.8,88.7,88.71,10600.0,71.3756,71.3837,71.3033,71.3113,10600.0
2006-11-22 13:20:00,88.71,88.75,88.7,88.75,5100.0,71.3113,71.3435,71.3033,71.3435,5100.0
2006-11-22 13:30:00,88.72,88.75,88.66,88.72,6200.0,71.3194,71.3435,71.2711,71.3194,6200.0
2006-11-22 13:40:00,88.72,88.76,88.7,88.7,4400.0,71.3194,71.3515,71.3033,71.3033,4400.0
2006-11-22 13:50:00,88.74,88.74,88.69,88.71,5300.0,71.3354,71.3354,71.2952,71.3113,5300.0
2006-11-22 14:00:00,88.71,88.87,88.71,88.81,8800.0,71.3113,71.4399,71.3113,71.3917,8800.0
2006-11-22 14:10:00,88.81,88.88,88.73,88.85,5000.0,71.3917,71.448,71.3274,71.4239,5000.0
2006-11-22 14:20:00,88.81,88.84,88.71,88.79,9500.0,71.3917,71.4158,71.3113,71.3756,9500.0
2006-11-22 14:30:00,88.79,88.92,88.79,88.88,36800.0,71.3756,71.4801,71.3756,71.448,36800.0
2006-11-22 14:40:00,88.87,89.06,88.79,88.97,13400.0,71.4399,71.5927,71.3756,71.5203,13400.0
2006-11-22 14:50:00,88.97,89.02,88.85,88.94,23600.0,71.5203,71.5605,71.4239,71.4962,23600.0
2006-11-22 15:00:00,88.91,89.03,88.88,89.03,16800.0,71.4721,71.5686,71.448,71.5686,16800.0
2006-11-22 15:10:00,89.0,89.0,88.86,88.9,12700.0,71.5444,71.5444,71.4319,71.464,12700.0
2006-11-22 15:20:00,88.89,88.95,88.88,88.94,11700.0,71.456,71.5042,71.448,71.4962,11700.0
2006-11-22 15:30:00,88.95,89.04,88.89,89.04,8800.0,71.5042,71.5766,71.456,71.5766,8800.0
2006-11-22 15:40:00,89.05,89.08,88.95,88.98,15800.0,71.5846,71.6087,71.5042,71.5284,15800.0
2006-11-22 15:50:00,88.95,89.05,88.9,89.0,17400.0,71.5042,71.5846,71.464,71.5444,17400.0
2006-11-24 09:30:00,88.35,88.49,88.29,88.47,8600.0,71.0219,71.1345,70.9737,71.1184,8600.0
2006-11-24 09:40:00,88.46,88.58,88.36,88.57,7100.0,71.1103,71.2068,71.03,71.1988,7100.0
2006-11-24 09:50:00,88.54,88.78,88.45,88.65,6400.0,71.1747,71.3676,71.1023,71.2631,6400.0
2006-11-24 10:00:00,88.67,89.01,88.67,88.96,16300.0,71.2792,71.5525,71.2792,71.5123,16300.0
2006-11-24 10:10:00,88.96,88.96,88.81,88.84,6900.0,71.5123,71.5123,71.3917,71.4158,6900.0
2006-11-24 10:20:00,88.83,88.88,88.75,88.88,15600.0,71.4078,71.448,71.3435,71.448,15600.0
2006-11-24 10:30:00,88.86,88.91,88.72,88.74,7900.0,71.4319,71.4721,71.3194,71.3354,7900.0
2006-11-24 10:40:00,88.74,88.75,88.67,88.74,11700.0,71.3354,71.3435,71.2792,71.3354,11700.0
2006-11-24 10:50:00,88.75,88.79,88.65,88.71,11400.0,71.3435,71.3756,71.2631,71.3113,11400.0
2006-11-24 11:00:00,88.67,88.69,88.51,88.55,17700.0,71.2792,71.2952,71.1505,71.1827,17700.0
2006-11-24 11:10:00,88.56,88.61,88.54,88.61,7800.0,71.1907,71.2309,71.1747,71.2309,7800.0
2006-11-24 11:20:00,88.62,88.78,88.61,88.67,7200.0,71.239,71.3676,71.2309,71.2792,7200.0
2006-11-24 11:30:00,88.64,88.65,88.53,88.54,6200.0,71.255,71.2631,71.1666,71.1747,6200.0
2006-11-24 11:40:00,88.54,88.7,88.54,88.7,6000.0,71.1747,71.3033,71.1747,71.3033,6000.0
2006-11-24 11:50:00,88.69,88.73,88.62,88.68,2100.0,71.2952,71.3274,71.239,71.2872,2100.0
2006-11-24 12:00:00,88.65,88.7,88.57,88.66,6500.0,71.2631,71.3033,71.1988,71.2711,6500.0
2006-11-24 12:10:00,88.73,88.75,88.63,88.63,2500.0,71.3274,71.3435,71.247,71.247,2500.0
2006-11-24 12:20:00,88.63,88.64,88.6,88.63,4400.0,71.247,71.255,71.2229,71.247,4400.0
2006-11-24 12:30:00,88.58,88.62,88.52,88.52,7400.0,71.2068,71.239,71.1586,71.1586,7400.0
2006-11-24 12:40:00,88.52,88.56,88.52,88.56,7200.0,71.1586,71.1907,71.1586,71.1907,7200.0
2006-11-24 12:50:00,88.56,88.73,88.55,88.72,20200.0,71.1907,71.3274,71.1827,71.3194,20200.0
2006-11-24 13:00:00,88.63,88.72,88.63,88.72,5400.0,71.247,71.3194,71.247,71.3194,5400.0
2006-11-24 13:10:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 13:20:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 13:30:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 13:40:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 13:50:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:00:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:10:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:20:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:30:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:40:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:50:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:00:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:10:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:20:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:30:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:40:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:50:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-27 09:30:00,88.22,88.24,87.73,87.81,23400.0,70.9174,70.9335,70.5235,70.5878,23400.0
2006-11-27 09:40:00,87.81,88.21,87.81,88.06,17600.0,70.5878,70.9094,70.5878,70.7888,17600.0
2006-11-27 09:50:00,88.0,88.0,87.57,87.69,15800.0,70.7406,70.7406,70.3949,70.4914,15800.0
2006-11-27 10:00:00,87.74,87.74,87.31,87.36,20000.0,70.5316,70.5316,70.1859,70.2261,20000.0
2006-11-27 10:10:00,87.38,87.4,87.13,87.33,21600.0,70.2422,70.2582,70.0412,70.202,21600.0
2006-11-27 10:20:00,87.3,87.51,87.23,87.25,11700.0,70.1779,70.3467,70.1216,70.1377,11700.0
2006-11-27 10:30:00,87.27,87.41,87.27,87.39,14100.0,70.1537,70.2663,70.1537,70.2502,14100.0
2006-11-27 10:40:00,87.39,87.64,87.34,87.58,10700.0,70.2502,70.4512,70.21,70.4029,10700.0
2006-11-27 10:50:00,87.52,87.68,87.41,87.68,10700.0,70.3547,70.4833,70.2663,70.4833,10700.0
2006-11-27 11:00:00,87.66,87.67,87.35,87.49,10900.0,70.4672,70.4753,70.218,70.3306,10900.0
2006-11-27 11:10:00,87.44,87.44,87.04,87.23,20800.0,70.2904,70.2904,69.9688,70.1216,20800.0
2006-11-27 11:20:00,87.21,87.41,87.09,87.17,17900.0,70.1055,70.2663,70.009,70.0734,17900.0
2006-11-27 11:30:00,87.18,87.29,87.16,87.25,7700.0,70.0814,70.1698,70.0653,70.1377,7700.0
2006-11-27 11:40:00,87.25,87.27,87.07,87.13,13200.0,70.1377,70.1537,69.993,70.0412,13200.0
2006-11-27 11:50:00,87.09,87.11,87.0,87.01,6000.0,70.009,70.0251,69.9367,69.9447,6000.0
2006-11-27 12:00:00,87.02,87.07,87.0,87.02,8100.0,69.9528,69.993,69.9367,69.9528,8100.0
2006-11-27 12:10:00,87.04,87.13,87.01,87.11,7200.0,69.9688,70.0412,69.9447,70.0251,7200.0
2006-11-27 12:20:00,87.1,87.24,87.08,87.17,13200.0,70.0171,70.1296,70.001,70.0734,13200.0
2006-11-27 12:30:00,87.1,87.1,86.76,86.78,10400.0,70.0171,70.0171,69.7438,69.7598,10400.0
2006-11-27 12:40:00,86.81,86.91,86.72,86.79,6500.0,69.784,69.8643,69.7116,69.7679,6500.0
2006-11-27 12:50:00,86.81,86.81,86.65,86.7,10500.0,69.784,69.784,69.6553,69.6955,10500.0
2006-11-27 13:00:00,86.69,86.75,86.51,86.75,11900.0,69.6875,69.7357,69.5428,69.7357,11900.0
2006-11-27 13:10:00,86.73,86.74,86.68,86.73,4500.0,69.7197,69.7277,69.6795,69.7197,4500.0
2006-11-27 13:20:00,86.71,86.79,86.68,86.79,5600.0,69.7036,69.7679,69.6795,69.7679,5600.0
2006-11-27 13:30:00,86.79,87.03,86.79,86.9,16900.0,69.7679,69.9608,69.7679,69.8563,16900.0
2006-11-27 13:40:00,86.85,87.15,86.85,87.15,5600.0,69.8161,70.0573,69.8161,70.0573,5600.0
2006-11-27 13:50:00,87.15,87.23,87.12,87.2,9400.0,70.0573,70.1216,70.0332,70.0975,9400.0
2006-11-27 14:00:00,87.21,87.24,86.89,86.91,9400.0,70.1055,70.1296,69.8483,69.8643,9400.0
2006-11-27 14:10:00,86.93,86.99,86.89,86.94,8700.0,69.8804,69.9287,69.8483,69.8885,8700.0
2006-11-27 14:20:00,86.95,86.95,86.77,86.77,8300.0,69.8965,69.8965,69.7518,69.7518,8300.0
2006-11-27 14:30:00,86.8,86.8,86.69,86.74,10100.0,69.7759,69.7759,69.6875,69.7277,10100.0
2006-11-27 14:40:00,86.7,86.73,86.59,86.68,12000.0,69.6955,69.7197,69.6071,69.6795,12000.0
2006-11-27 14:50:00,86.66,86.71,86.57,86.61,11700.0,69.6634,69.7036,69.591,69.6232,11700.0
2006-11-27 15:00:00,86.59,86.7,86.58,86.66,11300.0,69.6071,69.6955,69.5991,69.6634,11300.0
2006-11-27 15:10:00,86.65,86.72,86.65,86.72,10300.0,69.6553,69.7116,69.6553,69.7116,10300.0
2006-11-27 15:20:00,86.72,86.79,86.71,86.79,11300.0,69.7116,69.7679,69.7036,69.7679,11300.0
2006-11-27 15:30:00,86.76,86.89,86.74,86.86,19400.0,69.7438,69.8483,69.7277,69.8242,19400.0
2006-11-27 15:40:00,86.86,86.99,86.83,86.97,23300.0,69.8242,69.9287,69.8,69.9126,23300.0
2006-11-27 15:50:00,86.98,87.01,86.98,87.0,5700.0,69.9206,69.9447,69.9206,69.9367,5700.0
2006-11-28 09:30:00,86.8,86.82,86.28,86.29,23100.0,69.7759,69.792,69.3579,69.3659,23100.0
2006-11-28 09:40:00,86.28,86.31,86.11,86.13,16800.0,69.3579,69.382,69.2213,69.2373,16800.0
2006-11-28 09:50:00,86.18,86.4,86.14,86.26,10900.0,69.2775,69.4544,69.2454,69.3418,10900.0
2006-11-28 10:00:00,86.26,86.92,86.25,86.58,29000.0,69.3418,69.8724,69.3338,69.5991,29000.0
2006-11-28 10:10:00,86.49,86.5,85.95,86.2,23900.0,69.5267,69.5348,69.0926,69.2936,23900.0
2006-11-28 10:20:00,86.15,86.44,86.08,86.11,20700.0,69.2534,69.4865,69.1971,69.2213,20700.0
2006-11-28 10:30:00,86.11,86.7,86.06,86.64,23200.0,69.2213,69.6955,69.1811,69.6473,23200.0
2006-11-28 10:40:00,86.65,86.68,86.41,86.59,13900.0,69.6553,69.6795,69.4624,69.6071,13900.0
2006-11-28 10:50:00,86.53,86.53,86.25,86.27,9700.0,69.5589,69.5589,69.3338,69.3499,9700.0
2006-11-28 11:00:00,86.27,86.32,86.15,86.28,10700.0,69.3499,69.3901,69.2534,69.3579,10700.0
2006-11-28 11:10:00,86.28,86.36,86.13,86.15,8500.0,69.3579,69.4222,69.2373,69.2534,8500.0
2006-11-28 11:20:00,86.15,86.19,85.97,86.01,12100.0,69.2534,69.2856,69.1087,69.1409,12100.0
2006-11-28 11:30:00,86.0,86.45,86.0,86.45,6900.0,69.1328,69.4946,69.1328,69.4946,6900.0
2006-11-28 11:40:00,86.45,86.63,86.39,86.5,16300.0,69.4946,69.6393,69.4463,69.5348,16300.0
2006-11-28 11:50:00,86.5,86.53,86.3,86.35,8500.0,69.5348,69.5589,69.374,69.4142,8500.0
2006-11-28 12:00:00,86.36,86.66,86.36,86.6,16300.0,69.4222,69.6634,69.4222,69.6151,16300.0
2006-11-28 12:10:00,86.62,86.65,86.49,86.59,6300.0,69.6312,69.6553,69.5267,69.6071,6300.0
2006-11-28 12:20:00,86.59,86.6,86.49,86.55,4100.0,69.6071,69.6151,69.5267,69.575,4100.0
2006-11-28 12:30:00,86.54,86.55,86.26,86.39,9000.0,69.5669,69.575,69.3418,69.4463,9000.0
2006-11-28 12:40:00,86.41,86.46,86.14,86.22,7200.0,69.4624,69.5026,69.2454,69.3097,7200.0
2006-11-28 12:50:00,86.18,86.36,86.18,86.24,6500.0,69.2775,69.4222,69.2775,69.3258,6500.0
2006-11-28 13:00:00,86.29,86.64,86.23,86.49,10100.0,69.3659,69.6473,69.3177,69.5267,10100.0
2006-11-28 13:10:00,86.53,86.53,86.16,86.17,9200.0,69.5589,69.5589,69.2614,69.2695,9200.0
2006-11-28 13:20:00,86.11,86.29,86.04,86.28,9900.0,69.2213,69.3659,69.165,69.3579,9900.0
2006-11-28 13:30:00,86.31,86.35,86.24,86.34,3300.0,69.382,69.4142,69.3258,69.4061,3300.0
2006-11-28 13:40:00,86.37,86.46,86.3,86.3,6700.0,69.4303,69.5026,69.374,69.374,6700.0
2006-11-28 13:50:00,86.34,86.35,86.25,86.25,6300.0,69.4061,69.4142,69.3338,69.3338,6300.0
2006-11-28 14:00:00,86.25,86.36,86.16,86.34,9200.0,69.3338,69.4222,69.2614,69.4061,9200.0
2006-11-28 14:10:00,86.34,86.42,86.34,86.35,8900.0,69.4061,69.4705,69.4061,69.4142,8900.0
2006-11-28 14:20:00,86.34,86.54,86.34,86.5,17900.0,69.4061,69.5669,69.4061,69.5348,17900.0
2006-11-28 14:30:00,86.5,86.63,86.46,86.49,14300.0,69.5348,69.6393,69.5026,69.5267,14300.0
2006-11-28 14:40:00,86.52,86.57,86.44,86.5,11600.0,69.5508,69.591,69.4865,69.5348,11600.0
2006-11-28 14:50:00,86.51,86.7,86.51,86.68,12100.0,69.5428,69.6955,69.5428,69.6795,12100.0
2006-11-28 15:00:00,86.65,86.7,86.63,86.64,13700.0,69.6553,69.6955,69.6393,69.6473,13700.0
2006-11-28 15:10:00,86.65,86.7,86.55,86.57,15400.0,69.6553,69.6955,69.575,69.591,15400.0
2006-11-28 15:20:00,86.57,86.7,86.55,86.67,13400.0,69.591,69.6955,69.575,69.6714,13400.0
2006-11-28 15:30:00,86.67,86.69,86.63,86.69,11000.0,69.6714,69.6875,69.6393,69.6875,11000.0
2006-11-28 15:40:00,86.69,86.7,86.66,86.69,19100.0,69.6875,69.6955,69.6634,69.6875,19100.0
2006-11-28 15:50:00,86.69,86.85,86.66,86.67,52400.0,69.6875,69.8161,69.6634,69.6714,52400.0
2006-11-29 09:30:00,86.76,86.92,86.51,86.84,23700.0,69.7438,69.8724,69.5428,69.8081,23700.0
2006-11-29 09:40:00,86.84,86.89,86.7,86.81,16000.0,69.8081,69.8483,69.6955,69.784,16000.0
2006-11-29 09:50:00,86.81,87.1,86.7,87.01,14000.0,69.784,70.0171,69.6955,69.9447,14000.0
2006-11-29 10:00:00,87.0,87.01,86.62,86.76,47400.0,69.9367,69.9447,69.6312,69.7438,47400.0
2006-11-29 10:10:00,86.75,86.97,86.62,86.97,17500.0,69.7357,69.9126,69.6312,69.9126,17500.0
2006-11-29 10:20:00,86.98,87.31,86.87,87.24,8000.0,69.9206,70.1859,69.8322,70.1296,8000.0
2006-11-29 10:30:00,87.22,87.25,87.05,87.12,9400.0,70.1135,70.1377,69.9769,70.0332,9400.0
2006-11-29 10:40:00,87.14,87.15,86.95,87.13,8500.0,70.0492,70.0573,69.8965,70.0412,8500.0
2006-11-29 10:50:00,87.11,87.18,86.97,87.05,8900.0,70.0251,70.0814,69.9126,69.9769,8900.0
2006-11-29 11:00:00,87.1,87.34,87.1,87.33,15000.0,70.0171,70.21,70.0171,70.202,15000.0
2006-11-29 11:10:00,87.31,87.52,87.17,87.52,9800.0,70.1859,70.3547,70.0734,70.3547,9800.0
2006-11-29 11:20:00,87.58,87.58,87.38,87.38,14000.0,70.4029,70.4029,70.2422,70.2422,14000.0
2006-11-29 11:30:00,87.32,87.7,87.32,87.68,14800.0,70.1939,70.4994,70.1939,70.4833,14800.0
2006-11-29 11:40:00,87.68,87.73,87.56,87.67,15900.0,70.4833,70.5235,70.3869,70.4753,15900.0
2006-11-29 11:50:00,87.67,87.91,87.63,87.82,12700.0,70.4753,70.6682,70.4431,70.5959,12700.0
2006-11-29 12:00:00,87.81,87.84,87.74,87.81,10600.0,70.5878,70.6119,70.5316,70.5878,10600.0
2006-11-29 12:10:00,87.8,87.98,87.76,87.98,21900.0,70.5798,70.7245,70.5476,70.7245,21900.0
2006-11-29 12:20:00,88.04,88.08,87.65,87.68,14200.0,70.7727,70.8049,70.4592,70.4833,14200.0
2006-11-29 12:30:00,87.66,87.72,87.54,87.56,20700.0,70.4672,70.5155,70.3708,70.3869,20700.0
2006-11-29 12:40:00,87.56,87.58,87.51,87.58,4000.0,70.3869,70.4029,70.3467,70.4029,4000.0
2006-11-29 12:50:00,87.58,87.7,87.55,87.63,10900.0,70.4029,70.4994,70.3788,70.4431,10900.0
2006-11-29 13:00:00,87.63,87.63,87.41,87.54,10700.0,70.4431,70.4431,70.2663,70.3708,10700.0
2006-11-29 13:10:00,87.53,87.55,87.41,87.55,8400.0,70.3627,70.3788,70.2663,70.3788,8400.0
2006-11-29 13:20:00,87.55,87.63,87.34,87.34,8900.0,70.3788,70.4431,70.21,70.21,8900.0
2006-11-29 13:30:00,87.35,87.37,87.25,87.35,16800.0,70.218,70.2341,70.1377,70.218,16800.0
2006-11-29 13:40:00,87.32,87.51,87.22,87.49,17900.0,70.1939,70.3467,70.1135,70.3306,17900.0
2006-11-29 13:50:00,87.54,87.54,87.34,87.36,12700.0,70.3708,70.3708,70.21,70.2261,12700.0
2006-11-29 14:00:00,87.36,87.47,87.34,87.38,9200.0,70.2261,70.3145,70.21,70.2422,9200.0
2006-11-29 14:10:00,87.39,87.48,87.23,87.3,8500.0,70.2502,70.3226,70.1216,70.1779,8500.0
2006-11-29 14:20:00,87.31,87.43,87.05,87.25,24800.0,70.1859,70.2824,69.9769,70.1377,24800.0
2006-11-29 14:30:00,87.25,87.62,87.25,87.6,14500.0,70.1377,70.4351,70.1377,70.419,14500.0
2006-11-29 14:40:00,87.6,87.6,87.43,87.43,9900.0,70.419,70.419,70.2824,70.2824,9900.0
2006-11-29 14:50:00,87.45,87.65,87.44,87.56,16700.0,70.2984,70.4592,70.2904,70.3869,16700.0
2006-11-29 15:00:00,87.56,87.7,87.56,87.6,14800.0,70.3869,70.4994,70.3869,70.419,14800.0
2006-11-29 15:10:00,87.6,87.68,87.58,87.6,18800.0,70.419,70.4833,70.4029,70.419,18800.0
2006-11-29 15:20:00,87.59,87.65,87.54,87.58,15700.0,70.411,70.4592,70.3708,70.4029,15700.0
2006-11-29 15:30:00,87.6,87.72,87.56,87.63,25800.0,70.419,70.5155,70.3869,70.4431,25800.0
2006-11-29 15:40:00,87.62,87.67,87.47,87.5,17900.0,70.4351,70.4753,70.3145,70.3386,17900.0
2006-11-29 15:50:00,87.53,87.6,87.49,87.57,29700.0,70.3627,70.419,70.3306,70.3949,29700.0
2006-11-30 09:30:00,87.88,88.58,87.88,88.48,21600.0,70.6441,71.2068,70.6441,71.1264,21600.0
2006-11-30 09:40:00,88.42,88.43,88.06,88.32,20600.0,71.0782,71.0862,70.7888,70.9978,20600.0
2006-11-30 09:50:00,88.35,88.75,88.21,88.26,23900.0,71.0219,71.3435,70.9094,70.9496,23900.0
2006-11-30 10:00:00,88.22,88.4,88.12,88.21,29800.0,70.9174,71.0621,70.837,70.9094,29800.0
2006-11-30 10:10:00,88.2,88.4,88.19,88.37,33600.0,70.9013,71.0621,70.8933,71.038,33600.0
2006-11-30 10:20:00,88.43,88.54,88.26,88.5,29700.0,71.0862,71.1747,70.9496,71.1425,29700.0
2006-11-30 10:30:00,88.52,88.7,88.34,88.68,24500.0,71.1586,71.3033,71.0139,71.2872,24500.0
2006-11-30 10:40:00,88.69,88.92,88.43,88.53,30600.0,71.2952,71.4801,71.0862,71.1666,30600.0
2006-11-30 10:50:00,88.55,89.01,88.55,89.0,44200.0,71.1827,71.5525,71.1827,71.5444,44200.0
2006-11-30 11:00:00,88.95,89.0,88.76,88.88,28800.0,71.5042,71.5444,71.3515,71.448,28800.0
2006-11-30 11:10:00,88.89,88.9,88.64,88.67,15700.0,71.456,71.464,71.255,71.2792,15700.0
2006-11-30 11:20:00,88.64,88.88,88.59,88.88,18200.0,71.255,71.448,71.2148,71.448,18200.0
2006-11-30 11:30:00,88.82,88.88,88.7,88.78,23100.0,71.3997,71.448,71.3033,71.3676,23100.0
2006-11-30 11:40:00,88.77,88.89,88.48,88.49,13900.0,71.3595,71.456,71.1264,71.1345,13900.0
2006-11-30 11:50:00,88.48,88.62,88.48,88.5,14100.0,71.1264,71.239,71.1264,71.1425,14100.0
2006-11-30 12:00:00,88.51,88.78,88.46,88.78,13400.0,71.1505,71.3676,71.1103,71.3676,13400.0
2006-11-30 12:10:00,88.78,88.85,88.61,88.66,9100.0,71.3676,71.4239,71.2309,71.2711,9100.0
2006-11-30 12:20:00,88.67,88.85,88.67,88.85,6000.0,71.2792,71.4239,71.2792,71.4239,6000.0
2006-11-30 12:30:00,88.87,88.89,88.68,88.72,9500.0,71.4399,71.456,71.2872,71.3194,9500.0
2006-11-30 12:40:00,88.72,88.95,88.62,88.91,20400.0,71.3194,71.5042,71.239,71.4721,20400.0
2006-11-30 12:50:00,88.91,89.19,88.86,88.93,37000.0,71.4721,71.6972,71.4319,71.4882,37000.0
2006-11-30 13:00:00,88.9,89.0,88.84,88.98,15600.0,71.464,71.5444,71.4158,71.5284,15600.0
2006-11-30 13:10:00,88.99,89.1,88.94,89.07,32400.0,71.5364,71.6248,71.4962,71.6007,32400.0
2006-11-30 13:20:00,89.02,89.03,88.88,89.0,6300.0,71.5605,71.5686,71.448,71.5444,6300.0
2006-11-30 13:30:00,89.0,89.0,88.85,88.86,9200.0,71.5444,71.5444,71.4239,71.4319,9200.0
2006-11-30 13:40:00,88.81,88.88,88.78,88.88,5500.0,71.3917,71.448,71.3676,71.448,5500.0
2006-11-30 13:50:00,88.88,89.02,88.88,88.97,16200.0,71.448,71.5605,71.448,71.5203,16200.0
2006-11-30 14:00:00,88.86,88.94,88.7,88.74,10500.0,71.4319,71.4962,71.3033,71.3354,10500.0
2006-11-30 14:10:00,88.74,88.9,88.71,88.76,12200.0,71.3354,71.464,71.3113,71.3515,12200.0
2006-11-30 14:20:00,88.76,88.91,88.76,88.86,15400.0,71.3515,71.4721,71.3515,71.4319,15400.0
2006-11-30 14:30:00,88.87,89.01,88.79,88.85,38600.0,71.4399,71.5525,71.3756,71.4239,38600.0
2006-11-30 14:40:00,88.86,88.95,88.83,88.85,24400.0,71.4319,71.5042,71.4078,71.4239,24400.0
2006-11-30 14:50:00,88.87,88.95,88.87,88.9,24900.0,71.4399,71.5042,71.4399,71.464,24900.0
2006-11-30 15:00:00,88.91,89.02,88.77,88.96,21700.0,71.4721,71.5605,71.3595,71.5123,21700.0
2006-11-30 15:10:00,88.95,88.95,88.75,88.8,15300.0,71.5042,71.5042,71.3435,71.3837,15300.0
2006-11-30 15:20:00,88.81,88.9,88.75,88.83,22200.0,71.3917,71.464,71.3435,71.4078,22200.0
2006-11-30 15:30:00,88.83,88.84,88.68,88.81,18100.0,71.4078,71.4158,71.2872,71.3917,18100.0
2006-11-30 15:40:00,88.81,88.81,88.51,88.57,35500.0,71.3917,71.3917,71.1505,71.1988,35500.0
2006-11-30 15:50:00,88.57,88.69,88.53,88.67,38800.0,71.1988,71.2952,71.1666,71.2792,38800.0
2006-12-01 09:30:00,88.63,88.63,88.1,88.4,13000.0,71.247,71.247,70.821,71.0621,13000.0
2006-12-01 09:40:00,88.4,88.4,88.1,88.39,14300.0,71.0621,71.0621,70.821,71.0541,14300.0
2006-12-01 09:50:00,88.37,88.46,88.19,88.29,34900.0,71.038,71.1103,70.8933,70.9737,34900.0
2006-12-01 10:00:00,88.29,88.29,87.45,87.45,70400.0,70.9737,70.9737,70.2984,70.2984,70400.0
2006-12-01 10:10:00,87.44,87.66,87.0,87.0,58000.0,70.2904,70.4672,69.9367,69.9367,58000.0
2006-12-01 10:20:00,87.01,87.45,87.0,87.2,17800.0,69.9447,70.2984,69.9367,70.0975,17800.0
2006-12-01 10:30:00,87.17,87.26,86.99,86.99,23100.0,70.0734,70.1457,69.9287,69.9287,23100.0
2006-12-01 10:40:00,86.98,86.98,86.78,86.79,29200.0,69.9206,69.9206,69.7598,69.7679,29200.0
2006-12-01 10:50:00,86.75,87.0,86.74,86.97,31800.0,69.7357,69.9367,69.7277,69.9126,31800.0
2006-12-01 11:00:00,86.98,87.11,86.74,86.86,28800.0,69.9206,70.0251,69.7277,69.8242,28800.0
2006-12-01 11:10:00,86.84,86.96,86.77,86.96,17300.0,69.8081,69.9045,69.7518,69.9045,17300.0
2006-12-01 11:20:00,86.96,87.18,86.87,87.18,16200.0,69.9045,70.0814,69.8322,70.0814,16200.0
2006-12-01 11:30:00,87.16,87.25,87.02,87.13,17500.0,70.0653,70.1377,69.9528,70.0412,17500.0
2006-12-01 11:40:00,87.12,87.34,86.99,87.32,12900.0,70.0332,70.21,69.9287,70.1939,12900.0
2006-12-01 11:50:00,87.32,87.47,87.29,87.42,15400.0,70.1939,70.3145,70.1698,70.2743,15400.0
2006-12-01 12:00:00,87.43,87.46,87.18,87.24,19700.0,70.2824,70.3065,70.0814,70.1296,19700.0
2006-12-01 12:10:00,87.2,87.3,87.09,87.3,16800.0,70.0975,70.1779,70.009,70.1779,16800.0
2006-12-01 12:20:00,87.3,87.43,87.26,87.43,13000.0,70.1779,70.2824,70.1457,70.2824,13000.0
2006-12-01 12:30:00,87.42,87.61,87.42,87.56,14700.0,70.2743,70.4271,70.2743,70.3869,14700.0
2006-12-01 12:40:00,87.54,87.71,87.5,87.71,24200.0,70.3708,70.5074,70.3386,70.5074,24200.0
2006-12-01 12:50:00,87.63,87.78,87.53,87.59,22700.0,70.4431,70.5637,70.3627,70.411,22700.0
2006-12-01 13:00:00,87.64,87.64,87.16,87.22,20400.0,70.4512,70.4512,70.0653,70.1135,20400.0
2006-12-01 13:10:00,87.24,87.59,87.21,87.53,13400.0,70.1296,70.411,70.1055,70.3627,13400.0
2006-12-01 13:20:00,87.54,87.74,87.54,87.68,28100.0,70.3708,70.5316,70.3708,70.4833,28100.0
2006-12-01 13:30:00,87.65,87.7,87.38,87.39,14400.0,70.4592,70.4994,70.2422,70.2502,14400.0
2006-12-01 13:40:00,87.4,87.49,87.39,87.42,19400.0,70.2582,70.3306,70.2502,70.2743,19400.0
2006-12-01 13:50:00,87.42,87.49,87.22,87.44,23600.0,70.2743,70.3306,70.1135,70.2904,23600.0
2006-12-01 14:00:00,87.44,87.59,87.35,87.58,25700.0,70.2904,70.411,70.218,70.4029,25700.0
2006-12-01 14:10:00,87.6,87.6,87.22,87.27,28200.0,70.419,70.419,70.1135,70.1537,28200.0
2006-12-01 14:20:00,87.28,87.54,87.24,87.29,20900.0,70.1618,70.3708,70.1296,70.1698,20900.0
2006-12-01 14:30:00,87.32,87.43,87.08,87.15,21000.0,70.1939,70.2824,70.001,70.0573,21000.0
2006-12-01 14:40:00,87.15,87.39,87.0,87.34,24600.0,70.0573,70.2502,69.9367,70.21,24600.0
2006-12-01 14:50:00,87.34,87.44,87.32,87.34,16600.0,70.21,70.2904,70.1939,70.21,16600.0
2006-12-01 15:00:00,87.35,87.52,87.29,87.51,23000.0,70.218,70.3547,70.1698,70.3467,23000.0
2006-12-01 15:10:00,87.48,87.51,87.33,87.43,22800.0,70.3226,70.3467,70.202,70.2824,22800.0
2006-12-01 15:20:00,87.45,87.67,87.38,87.62,27800.0,70.2984,70.4753,70.2422,70.4351,27800.0
2006-12-01 15:30:00,87.62,87.73,87.43,87.7,31400.0,70.4351,70.5235,70.2824,70.4994,31400.0
2006-12-01 15:40:00,87.71,87.9,87.7,87.87,41900.0,70.5074,70.6602,70.4994,70.6361,41900.0
2006-12-01 15:50:00,87.87,88.21,87.84,87.92,56600.0,70.6361,70.9094,70.6119,70.6763,56600.0
2006-12-04 09:30:00,87.43,87.85,87.43,87.8,36100.0,70.2824,70.62,70.2824,70.5798,36100.0
2006-12-04 09:40:00,87.79,88.28,87.77,88.06,27400.0,70.5718,70.9656,70.5557,70.7888,27400.0
2006-12-04 09:50:00,88.12,88.15,87.85,88.02,23600.0,70.837,70.8611,70.62,70.7566,23600.0
2006-12-04 10:00:00,87.98,88.66,87.74,88.55,37600.0,70.7245,71.2711,70.5316,71.1827,37600.0
2006-12-04 10:10:00,88.56,88.78,88.53,88.73,27300.0,71.1907,71.3676,71.1666,71.3274,27300.0
2006-12-04 10:20:00,88.8,89.02,88.73,88.86,16900.0,71.3837,71.5605,71.3274,71.4319,16900.0
2006-12-04 10:30:00,88.86,88.94,88.5,88.65,23200.0,71.4319,71.4962,71.1425,71.2631,23200.0
2006-12-04 10:40:00,88.62,88.78,88.56,88.74,16500.0,71.239,71.3676,71.1907,71.3354,16500.0
2006-12-04 10:50:00,88.74,88.84,88.7,88.79,13800.0,71.3354,71.4158,71.3033,71.3756,13800.0
2006-12-04 11:00:00,88.79,88.98,88.78,88.94,22900.0,71.3756,71.5284,71.3676,71.4962,22900.0
2006-12-04 11:10:00,88.94,89.32,88.87,89.22,30200.0,71.4962,71.8017,71.4399,71.7213,30200.0
2006-12-04 11:20:00,89.2,89.32,89.17,89.17,14800.0,71.7052,71.8017,71.6811,71.6811,14800.0
2006-12-04 11:30:00,89.18,89.18,88.87,88.88,10000.0,71.6891,71.6891,71.4399,71.448,10000.0
2006-12-04 11:40:00,88.89,88.97,88.73,88.83,15400.0,71.456,71.5203,71.3274,71.4078,15400.0
2006-12-04 11:50:00,88.81,89.0,88.78,88.98,13100.0,71.3917,71.5444,71.3676,71.5284,13100.0
2006-12-04 12:00:00,88.96,89.04,88.87,88.93,13700.0,71.5123,71.5766,71.4399,71.4882,13700.0
2006-12-04 12:10:00,88.95,89.02,88.86,89.01,4800.0,71.5042,71.5605,71.4319,71.5525,4800.0
2006-12-04 12:20:00,89.0,89.06,88.76,88.78,10600.0,71.5444,71.5927,71.3515,71.3676,10600.0
2006-12-04 12:30:00,88.78,88.96,88.66,88.89,10300.0,71.3676,71.5123,71.2711,71.456,10300.0
2006-12-04 12:40:00,88.92,88.94,88.69,88.69,11700.0,71.4801,71.4962,71.2952,71.2952,11700.0
2006-12-04 12:50:00,88.69,88.83,88.68,88.82,7600.0,71.2952,71.4078,71.2872,71.3997,7600.0
2006-12-04 13:00:00,88.83,88.93,88.79,88.87,10300.0,71.4078,71.4882,71.3756,71.4399,10300.0
2006-12-04 13:10:00,88.87,88.9,88.82,88.88,3500.0,71.4399,71.464,71.3997,71.448,3500.0
2006-12-04 13:20:00,88.86,88.91,88.86,88.91,18200.0,71.4319,71.4721,71.4319,71.4721,18200.0
2006-12-04 13:30:00,88.91,89.13,88.91,89.09,11200.0,71.4721,71.6489,71.4721,71.6168,11200.0
2006-12-04 13:40:00,89.09,89.25,89.09,89.18,10600.0,71.6168,71.7454,71.6168,71.6891,10600.0
2006-12-04 13:50:00,89.18,89.24,89.0,89.0,11700.0,71.6891,71.7374,71.5444,71.5444,11700.0
2006-12-04 14:00:00,89.0,89.0,88.92,88.92,13000.0,71.5444,71.5444,71.4801,71.4801,13000.0
2006-12-04 14:10:00,88.93,88.93,88.69,88.78,38400.0,71.4882,71.4882,71.2952,71.3676,38400.0
2006-12-04 14:20:00,88.73,88.77,88.6,88.76,10700.0,71.3274,71.3595,71.2229,71.3515,10700.0
2006-12-04 14:30:00,88.77,88.86,88.69,88.83,18000.0,71.3595,71.4319,71.2952,71.4078,18000.0
2006-12-04 14:40:00,88.83,89.06,88.78,89.01,12700.0,71.4078,71.5927,71.3676,71.5525,12700.0
2006-12-04 14:50:00,89.03,89.27,89.03,89.26,8600.0,71.5686,71.7615,71.5686,71.7534,8600.0
2006-12-04 15:00:00,89.25,89.31,88.95,89.03,16200.0,71.7454,71.7936,71.5042,71.5686,16200.0
2006-12-04 15:10:00,89.03,89.22,88.99,89.15,22000.0,71.5686,71.7213,71.5364,71.665,22000.0
2006-12-04 15:20:00,89.15,89.15,88.98,88.98,26300.0,71.665,71.665,71.5284,71.5284,26300.0
2006-12-04 15:30:00,88.99,89.09,88.95,88.98,14300.0,71.5364,71.6168,71.5042,71.5284,14300.0
2006-12-04 15:40:00,88.99,89.06,88.93,89.04,16400.0,71.5364,71.5927,71.4882,71.5766,16400.0
2006-12-04 15:50:00,89.02,89.05,88.86,89.04,18700.0,71.5605,71.5846,71.4319,71.5766,18700.0
2006-12-05 09:30:00,88.9,89.11,88.61,88.96,11600.0,71.464,71.6329,71.2309,71.5123,11600.0
2006-12-05 09:40:00,89.01,89.25,88.74,88.88,18200.0,71.5525,71.7454,71.3354,71.448,18200.0
2006-12-05 09:50:00,88.88,89.38,88.81,89.31,18400.0,71.448,71.8499,71.3917,71.7936,18400.0
2006-12-05 10:00:00,89.27,89.5,89.09,89.25,38500.0,71.7615,71.9464,71.6168,71.7454,38500.0
2006-12-05 10:10:00,89.29,89.4,89.21,89.34,14900.0,71.7776,71.866,71.7132,71.8178,14900.0
2006-12-05 10:20:00,89.35,89.35,89.04,89.11,11600.0,71.8258,71.8258,71.5766,71.6329,11600.0
2006-12-05 10:30:00,89.19,89.25,88.94,89.05,25100.0,71.6972,71.7454,71.4962,71.5846,25100.0
2006-12-05 10:40:00,89.05,89.26,89.05,89.08,34100.0,71.5846,71.7534,71.5846,71.6087,34100.0
2006-12-05 10:50:00,89.04,89.17,89.04,89.15,6700.0,71.5766,71.6811,71.5766,71.665,6700.0
2006-12-05 11:00:00,89.18,89.18,89.02,89.05,6600.0,71.6891,71.6891,71.5605,71.5846,6600.0
2006-12-05 11:10:00,89.1,89.2,89.04,89.1,16400.0,71.6248,71.7052,71.5766,71.6248,16400.0
2006-12-05 11:20:00,89.09,89.18,89.05,89.14,15200.0,71.6168,71.6891,71.5846,71.657,15200.0
2006-12-05 11:30:00,89.11,89.2,89.01,89.18,21900.0,71.6329,71.7052,71.5525,71.6891,21900.0
2006-12-05 11:40:00,89.22,89.29,89.07,89.14,22300.0,71.7213,71.7776,71.6007,71.657,22300.0
2006-12-05 11:50:00,89.24,89.32,89.09,89.09,11800.0,71.7374,71.8017,71.6168,71.6168,11800.0
2006-12-05 12:00:00,89.12,89.19,89.04,89.11,15500.0,71.6409,71.6972,71.5766,71.6329,15500.0
2006-12-05 12:10:00,89.08,89.19,89.06,89.19,9100.0,71.6087,71.6972,71.5927,71.6972,9100.0
2006-12-05 12:20:00,89.19,89.2,89.12,89.13,5800.0,71.6972,71.7052,71.6409,71.6489,5800.0
2006-12-05 12:30:00,89.13,89.2,89.0,89.17,14000.0,71.6489,71.7052,71.5444,71.6811,14000.0
2006-12-05 12:40:00,89.19,89.19,89.1,89.15,6600.0,71.6972,71.6972,71.6248,71.665,6600.0
2006-12-05 12:50:00,89.2,89.39,89.14,89.39,18800.0,71.7052,71.8579,71.657,71.8579,18800.0
2006-12-05 13:00:00,89.43,89.44,89.17,89.2,5700.0,71.8901,71.8981,71.6811,71.7052,5700.0
2006-12-05 13:10:00,89.2,89.25,89.13,89.2,14000.0,71.7052,71.7454,71.6489,71.7052,14000.0
2006-12-05 13:20:00,89.2,89.25,89.08,89.25,6900.0,71.7052,71.7454,71.6087,71.7454,6900.0
2006-12-05 13:30:00,89.24,89.37,89.21,89.32,17100.0,71.7374,71.8419,71.7132,71.8017,17100.0
2006-12-05 13:40:00,89.29,89.44,89.24,89.4,14600.0,71.7776,71.8981,71.7374,71.866,14600.0
2006-12-05 13:50:00,89.4,89.44,89.3,89.34,14800.0,71.866,71.8981,71.7856,71.8178,14800.0
2006-12-05 14:00:00,89.34,89.45,89.3,89.36,11400.0,71.8178,71.9062,71.7856,71.8338,11400.0
2006-12-05 14:10:00,89.35,89.35,89.26,89.29,13200.0,71.8258,71.8258,71.7534,71.7776,13200.0
2006-12-05 14:20:00,89.3,89.34,89.27,89.3,15300.0,71.7856,71.8178,71.7615,71.7856,15300.0
2006-12-05 14:30:00,89.31,89.4,89.25,89.39,13500.0,71.7936,71.866,71.7454,71.8579,13500.0
2006-12-05 14:40:00,89.39,89.5,89.39,89.42,15900.0,71.8579,71.9464,71.8579,71.8821,15900.0
2006-12-05 14:50:00,89.4,89.43,89.25,89.27,11900.0,71.866,71.8901,71.7454,71.7615,11900.0
2006-12-05 15:00:00,89.27,89.5,89.24,89.25,16800.0,71.7615,71.9464,71.7374,71.7454,16800.0
2006-12-05 15:10:00,89.25,89.44,89.22,89.33,12000.0,71.7454,71.8981,71.7213,71.8097,12000.0
2006-12-05 15:20:00,89.34,89.34,89.21,89.23,179900.0,71.8178,71.8178,71.7132,71.7293,179900.0
2006-12-05 15:30:00,89.24,89.28,89.15,89.22,16700.0,71.7374,71.7695,71.665,71.7213,16700.0
2006-12-05 15:40:00,89.21,89.33,89.13,89.33,60600.0,71.7132,71.8097,71.6489,71.8097,60600.0
2006-12-05 15:50:00,89.33,89.51,89.29,89.5,88400.0,71.8097,71.9544,71.7776,71.9464,88400.0
2006-12-06 09:30:00,89.51,89.7,89.42,89.68,10600.0,71.9544,72.1071,71.8821,72.0911,10600.0
2006-12-06 09:40:00,89.67,89.82,89.47,89.75,27900.0,72.083,72.2036,71.9223,72.1473,27900.0
2006-12-06 09:50:00,89.75,89.89,89.51,89.76,17500.0,72.1473,72.2599,71.9544,72.1554,17500.0
2006-12-06 10:00:00,89.7,90.0,89.67,89.98,17500.0,72.1071,72.3483,72.083,72.3322,17500.0
2006-12-06 10:10:00,89.99,90.0,89.77,89.88,14100.0,72.3403,72.3483,72.1634,72.2518,14100.0
2006-12-06 10:20:00,89.9,90.3,89.9,90.24,30800.0,72.2679,72.5895,72.2679,72.5412,30800.0
2006-12-06 10:30:00,90.29,90.29,89.88,89.95,25500.0,72.5814,72.5814,72.2518,72.3081,25500.0
2006-12-06 10:40:00,89.92,90.07,89.9,90.07,6800.0,72.284,72.4046,72.2679,72.4046,6800.0
2006-12-06 10:50:00,90.07,90.29,89.99,90.22,15700.0,72.4046,72.5814,72.3403,72.5252,15700.0
2006-12-06 11:00:00,90.18,90.22,90.03,90.13,20000.0,72.493,72.5252,72.3724,72.4528,20000.0
2006-12-06 11:10:00,90.13,90.16,90.03,90.07,16600.0,72.4528,72.4769,72.3724,72.4046,16600.0
2006-12-06 11:20:00,90.05,90.14,90.02,90.03,9000.0,72.3885,72.4608,72.3644,72.3724,9000.0
2006-12-06 11:30:00,90.05,90.09,90.0,90.07,10200.0,72.3885,72.4207,72.3483,72.4046,10200.0
2006-12-06 11:40:00,90.07,90.4,90.07,90.35,21700.0,72.4046,72.6699,72.4046,72.6297,21700.0
2006-12-06 11:50:00,90.33,90.34,90.25,90.25,4200.0,72.6136,72.6216,72.5493,72.5493,4200.0
2006-12-06 12:00:00,90.25,90.29,90.06,90.15,14500.0,72.5493,72.5814,72.3965,72.4689,14500.0
2006-12-06 12:10:00,90.1,90.25,90.09,90.24,7500.0,72.4287,72.5493,72.4207,72.5412,7500.0
2006-12-06 12:20:00,90.23,90.23,90.14,90.15,7000.0,72.5332,72.5332,72.4608,72.4689,7000.0
2006-12-06 12:30:00,90.19,90.2,90.05,90.09,7100.0,72.501,72.5091,72.3885,72.4207,7100.0
2006-12-06 12:40:00,90.09,90.35,90.08,90.32,15600.0,72.4207,72.6297,72.4126,72.6055,15600.0
2006-12-06 12:50:00,90.32,90.48,90.32,90.48,8800.0,72.6055,72.7342,72.6055,72.7342,8800.0
2006-12-06 13:00:00,90.44,90.44,90.33,90.35,4900.0,72.702,72.702,72.6136,72.6297,4900.0
2006-12-06 13:10:00,90.35,90.35,90.2,90.25,7100.0,72.6297,72.6297,72.5091,72.5493,7100.0
2006-12-06 13:20:00,90.23,90.37,90.17,90.3,5600.0,72.5332,72.6457,72.485,72.5895,5600.0
2006-12-06 13:30:00,90.35,90.46,90.29,90.33,9200.0,72.6297,72.7181,72.5814,72.6136,9200.0
2006-12-06 13:40:00,90.36,90.36,90.21,90.21,3700.0,72.6377,72.6377,72.5171,72.5171,3700.0
2006-12-06 13:50:00,90.2,90.4,90.2,90.38,5800.0,72.5091,72.6699,72.5091,72.6538,5800.0
2006-12-06 14:00:00,90.39,90.44,90.32,90.42,10900.0,72.6618,72.702,72.6055,72.6859,10900.0
2006-12-06 14:10:00,90.41,90.7,90.41,90.67,14400.0,72.6779,72.911,72.6779,72.8869,14400.0
2006-12-06 14:20:00,90.67,90.79,90.6,90.6,12400.0,72.8869,72.9834,72.8306,72.8306,12400.0
2006-12-06 14:30:00,90.61,90.8,90.59,90.64,10200.0,72.8387,72.9914,72.8226,72.8628,10200.0
2006-12-06 14:40:00,90.59,90.78,90.58,90.69,10700.0,72.8226,72.9753,72.8145,72.903,10700.0
2006-12-06 14:50:00,90.7,90.78,90.6,90.64,10700.0,72.911,72.9753,72.8306,72.8628,10700.0
2006-12-06 15:00:00,90.66,90.68,90.61,90.64,9700.0,72.8789,72.8949,72.8387,72.8628,9700.0
2006-12-06 15:10:00,90.64,90.64,90.59,90.6,14800.0,72.8628,72.8628,72.8226,72.8306,14800.0
2006-12-06 15:20:00,90.6,90.6,90.23,90.29,12100.0,72.8306,72.8306,72.5332,72.5814,12100.0
2006-12-06 15:30:00,90.27,90.27,90.17,90.21,18200.0,72.5654,72.5654,72.485,72.5171,18200.0
2006-12-06 15:40:00,90.22,90.26,90.06,90.07,9800.0,72.5252,72.5573,72.3965,72.4046,9800.0
2006-12-06 15:50:00,90.07,90.29,90.05,90.23,22800.0,72.4046,72.5814,72.3885,72.5332,22800.0
2006-12-07 09:30:00,90.35,90.58,89.98,90.01,13000.0,72.6297,72.8145,72.3322,72.3563,13000.0
2006-12-07 09:40:00,89.98,90.16,89.77,89.82,15400.0,72.3322,72.4769,72.1634,72.2036,15400.0
2006-12-07 09:50:00,89.84,89.99,89.72,89.85,10500.0,72.2197,72.3403,72.1232,72.2277,10500.0
2006-12-07 10:00:00,89.8,89.89,89.7,89.78,19400.0,72.1875,72.2599,72.1071,72.1715,19400.0
2006-12-07 10:10:00,89.77,89.81,89.7,89.75,13800.0,72.1634,72.1956,72.1071,72.1473,13800.0
2006-12-07 10:20:00,89.78,89.96,89.78,89.9,10500.0,72.1715,72.3162,72.1715,72.2679,10500.0
2006-12-07 10:30:00,89.89,89.89,89.52,89.52,8400.0,72.2599,72.2599,71.9624,71.9624,8400.0
2006-12-07 10:40:00,89.58,89.66,89.32,89.35,29800.0,72.0107,72.075,71.8017,71.8258,29800.0
2006-12-07 10:50:00,89.36,89.55,89.17,89.27,24100.0,71.8338,71.9866,71.6811,71.7615,24100.0
2006-12-07 11:00:00,89.27,89.4,89.14,89.18,13000.0,71.7615,71.866,71.657,71.6891,13000.0
2006-12-07 11:10:00,89.19,89.48,89.19,89.41,14500.0,71.6972,71.9303,71.6972,71.874,14500.0
2006-12-07 11:20:00,89.41,89.49,89.4,89.4,19200.0,71.874,71.9383,71.866,71.866,19200.0
2006-12-07 11:30:00,89.43,89.58,89.4,89.57,16800.0,71.8901,72.0107,71.866,72.0026,16800.0
2006-12-07 11:40:00,89.55,89.62,89.51,89.6,6300.0,71.9866,72.0428,71.9544,72.0268,6300.0
2006-12-07 11:50:00,89.61,89.73,89.54,89.71,12400.0,72.0348,72.1313,71.9785,72.1152,12400.0
2006-12-07 12:00:00,89.7,89.7,89.48,89.7,8700.0,72.1071,72.1071,71.9303,72.1071,8700.0
2006-12-07 12:10:00,89.7,89.93,89.7,89.89,11900.0,72.1071,72.292,72.1071,72.2599,11900.0
2006-12-07 12:20:00,89.88,89.99,89.83,89.84,9400.0,72.2518,72.3403,72.2116,72.2197,9400.0
2006-12-07 12:30:00,89.85,90.31,89.83,90.3,12600.0,72.2277,72.5975,72.2116,72.5895,12600.0
2006-12-07 12:40:00,90.3,90.33,89.95,89.95,12600.0,72.5895,72.6136,72.3081,72.3081,12600.0
2006-12-07 12:50:00,89.94,90.15,89.94,90.09,7100.0,72.3001,72.4689,72.3001,72.4207,7100.0
2006-12-07 13:00:00,90.06,90.38,90.06,90.21,11600.0,72.3965,72.6538,72.3965,72.5171,11600.0
2006-12-07 13:10:00,90.22,90.4,90.2,90.4,7900.0,72.5252,72.6699,72.5091,72.6699,7900.0
2006-12-07 13:20:00,90.38,90.58,90.38,90.52,12900.0,72.6538,72.8145,72.6538,72.7663,12900.0
2006-12-07 13:30:00,90.52,90.57,90.27,90.34,19100.0,72.7663,72.8065,72.5654,72.6216,19100.0
2006-12-07 13:40:00,90.35,90.53,90.35,90.51,12600.0,72.6297,72.7744,72.6297,72.7583,12600.0
2006-12-07 13:50:00,90.5,90.5,90.19,90.2,24600.0,72.7502,72.7502,72.501,72.5091,24600.0
2006-12-07 14:00:00,90.2,90.32,90.01,90.01,12600.0,72.5091,72.6055,72.3563,72.3563,12600.0
2006-12-07 14:10:00,90.01,90.14,90.0,90.07,17400.0,72.3563,72.4608,72.3483,72.4046,17400.0
2006-12-07 14:20:00,90.06,90.13,90.0,90.08,21800.0,72.3965,72.4528,72.3483,72.4126,21800.0
2006-12-07 14:30:00,90.1,90.27,90.09,90.26,13500.0,72.4287,72.5654,72.4207,72.5573,13500.0
2006-12-07 14:40:00,90.29,90.42,90.28,90.4,16300.0,72.5814,72.6859,72.5734,72.6699,16300.0
2006-12-07 14:50:00,90.39,90.39,90.22,90.23,11800.0,72.6618,72.6618,72.5252,72.5332,11800.0
2006-12-07 15:00:00,90.19,90.43,90.14,90.34,24000.0,72.501,72.694,72.4608,72.6216,24000.0
2006-12-07 15:10:00,90.34,90.36,90.2,90.33,21100.0,72.6216,72.6377,72.5091,72.6136,21100.0
2006-12-07 15:20:00,90.31,90.38,90.21,90.32,32100.0,72.5975,72.6538,72.5171,72.6055,32100.0
2006-12-07 15:30:00,90.28,90.35,90.13,90.25,19000.0,72.5734,72.6297,72.4528,72.5493,19000.0
2006-12-07 15:40:00,90.25,90.44,90.25,90.44,23000.0,72.5493,72.702,72.5493,72.702,23000.0
2006-12-07 15:50:00,90.44,90.49,90.33,90.36,34200.0,72.702,72.7422,72.6136,72.6377,34200.0
2006-12-08 09:30:00,90.52,90.86,90.52,90.85,10500.0,72.7663,73.0396,72.7663,73.0316,10500.0
2006-12-08 09:40:00,90.86,91.05,90.71,90.71,17000.0,73.0396,73.1924,72.9191,72.9191,17000.0
2006-12-08 09:50:00,90.68,90.68,90.0,90.14,20500.0,72.8949,72.8949,72.3483,72.4608,20500.0
2006-12-08 10:00:00,90.1,90.17,89.93,90.06,16400.0,72.4287,72.485,72.292,72.3965,16400.0
2006-12-08 10:10:00,90.06,90.5,90.06,90.44,6000.0,72.3965,72.7502,72.3965,72.702,6000.0
2006-12-08 10:20:00,90.44,90.5,90.35,90.35,7700.0,72.702,72.7502,72.6297,72.6297,7700.0
2006-12-08 10:30:00,90.31,90.32,90.18,90.24,5000.0,72.5975,72.6055,72.493,72.5412,5000.0
2006-12-08 10:40:00,90.26,90.37,90.21,90.25,6000.0,72.5573,72.6457,72.5171,72.5493,6000.0
2006-12-08 10:50:00,90.22,90.27,90.1,90.1,4300.0,72.5252,72.5654,72.4287,72.4287,4300.0
2006-12-08 11:00:00,90.09,90.36,90.07,90.36,7400.0,72.4207,72.6377,72.4046,72.6377,7400.0
2006-12-08 11:10:00,90.36,90.42,90.32,90.42,9800.0,72.6377,72.6859,72.6055,72.6859,9800.0
2006-12-08 11:20:00,90.44,90.55,90.42,90.48,8100.0,72.702,72.7904,72.6859,72.7342,8100.0
2006-12-08 11:30:00,90.48,90.61,90.48,90.54,9900.0,72.7342,72.8387,72.7342,72.7824,9900.0
2006-12-08 11:40:00,90.53,90.61,90.45,90.61,23400.0,72.7744,72.8387,72.71,72.8387,23400.0
2006-12-08 11:50:00,90.62,90.82,90.6,90.77,19300.0,72.8467,73.0075,72.8306,72.9673,19300.0
2006-12-08 12:00:00,90.76,90.82,90.72,90.78,18600.0,72.9592,73.0075,72.9271,72.9753,18600.0
2006-12-08 12:10:00,90.76,90.77,90.62,90.67,6000.0,72.9592,72.9673,72.8467,72.8869,6000.0
2006-12-08 12:20:00,90.67,90.81,90.67,90.74,7200.0,72.8869,72.9994,72.8869,72.9432,7200.0
2006-12-08 12:30:00,90.74,90.87,90.67,90.71,20000.0,72.9432,73.0477,72.8869,72.9191,20000.0
2006-12-08 12:40:00,90.71,90.77,90.71,90.76,6300.0,72.9191,72.9673,72.9191,72.9592,6300.0
2006-12-08 12:50:00,90.72,90.87,90.65,90.87,20600.0,72.9271,73.0477,72.8708,73.0477,20600.0
2006-12-08 13:00:00,90.85,90.9,90.75,90.76,10100.0,73.0316,73.0718,72.9512,72.9592,10100.0
2006-12-08 13:10:00,90.71,90.96,90.71,90.95,13700.0,72.9191,73.12,72.9191,73.112,13700.0
2006-12-08 13:20:00,90.95,90.98,90.82,90.82,10100.0,73.112,73.1361,73.0075,73.0075,10100.0
2006-12-08 13:30:00,90.83,91.05,90.83,90.96,41200.0,73.0155,73.1924,73.0155,73.12,41200.0
2006-12-08 13:40:00,90.95,90.95,90.82,90.89,19200.0,73.112,73.112,73.0075,73.0637,19200.0
2006-12-08 13:50:00,90.86,90.86,90.6,90.66,22300.0,73.0396,73.0396,72.8306,72.8789,22300.0
2006-12-08 14:00:00,90.66,90.74,90.66,90.68,23100.0,72.8789,72.9432,72.8789,72.8949,23100.0
2006-12-08 14:10:00,90.69,90.81,90.68,90.79,27600.0,72.903,72.9994,72.8949,72.9834,27600.0
2006-12-08 14:20:00,90.8,90.82,90.64,90.68,12800.0,72.9914,73.0075,72.8628,72.8949,12800.0
2006-12-08 14:30:00,90.68,90.7,90.52,90.6,17000.0,72.8949,72.911,72.7663,72.8306,17000.0
2006-12-08 14:40:00,90.6,90.73,90.53,90.54,14300.0,72.8306,72.9351,72.7744,72.7824,14300.0
2006-12-08 14:50:00,90.54,90.66,90.48,90.56,14900.0,72.7824,72.8789,72.7342,72.7985,14900.0
2006-12-08 15:00:00,90.56,90.69,90.51,90.64,14700.0,72.7985,72.903,72.7583,72.8628,14700.0
2006-12-08 15:10:00,90.61,90.63,90.54,90.6,10900.0,72.8387,72.8547,72.7824,72.8306,10900.0
2006-12-08 15:20:00,90.62,90.7,90.62,90.66,8700.0,72.8467,72.911,72.8467,72.8789,8700.0
2006-12-08 15:30:00,90.65,90.66,90.55,90.58,10500.0,72.8708,72.8789,72.7904,72.8145,10500.0
2006-12-08 15:40:00,90.58,90.69,90.47,90.69,20600.0,72.8145,72.903,72.7261,72.903,20600.0
2006-12-08 15:50:00,90.69,90.8,90.68,90.7,17200.0,72.903,72.9914,72.8949,72.911,17200.0
2006-12-11 09:30:00,90.86,91.31,90.83,91.22,34100.0,73.0396,73.4014,73.0155,73.329,34100.0
2006-12-11 09:40:00,91.3,91.54,91.2,91.54,30900.0,73.3933,73.5863,73.3129,73.5863,30900.0
2006-12-11 09:50:00,91.54,91.73,91.47,91.68,35000.0,73.5863,73.739,73.53,73.6988,35000.0
2006-12-11 10:00:00,91.65,91.65,91.46,91.63,20200.0,73.6747,73.6747,73.522,73.6586,20200.0
2006-12-11 10:10:00,91.65,91.84,91.63,91.79,24700.0,73.6747,73.8274,73.6586,73.7872,24700.0
2006-12-11 10:20:00,91.79,91.8,91.6,91.6,7500.0,73.7872,73.7953,73.6345,73.6345,7500.0
2006-12-11 10:30:00,91.61,91.62,91.36,91.38,13300.0,73.6425,73.6506,73.4416,73.4576,13300.0
2006-12-11 10:40:00,91.36,91.56,91.26,91.56,18600.0,73.4416,73.6023,73.3612,73.6023,18600.0
2006-12-11 10:50:00,91.57,91.74,91.55,91.62,22000.0,73.6104,73.747,73.5943,73.6506,22000.0
2006-12-11 11:00:00,91.61,91.61,91.3,91.3,29100.0,73.6425,73.6425,73.3933,73.3933,29100.0
2006-12-11 11:10:00,91.29,91.29,91.0,91.07,21100.0,73.3853,73.3853,73.1522,73.2084,21100.0
2006-12-11 11:20:00,91.06,91.14,90.86,90.87,21800.0,73.2004,73.2647,73.0396,73.0477,21800.0
2006-12-11 11:30:00,90.88,91.23,90.88,91.14,12300.0,73.0557,73.3371,73.0557,73.2647,12300.0
2006-12-11 11:40:00,91.15,91.17,91.1,91.11,19600.0,73.2728,73.2888,73.2326,73.2406,19600.0
2006-12-11 11:50:00,91.12,91.21,91.11,91.18,15500.0,73.2486,73.321,73.2406,73.2969,15500.0
2006-12-11 12:00:00,91.15,91.16,91.01,91.04,19900.0,73.2728,73.2808,73.1602,73.1843,19900.0
2006-12-11 12:10:00,91.03,91.22,91.03,91.16,16400.0,73.1763,73.329,73.1763,73.2808,16400.0
2006-12-11 12:20:00,91.2,91.2,91.05,91.1,21100.0,73.3129,73.3129,73.1924,73.2326,21100.0
2006-12-11 12:30:00,91.11,91.13,91.06,91.07,11800.0,73.2406,73.2567,73.2004,73.2084,11800.0
2006-12-11 12:40:00,91.06,91.13,91.0,91.11,24500.0,73.2004,73.2567,73.1522,73.2406,24500.0
2006-12-11 12:50:00,91.11,91.16,91.06,91.07,8600.0,73.2406,73.2808,73.2004,73.2084,8600.0
2006-12-11 13:00:00,91.07,91.11,91.07,91.11,7900.0,73.2084,73.2406,73.2084,73.2406,7900.0
2006-12-11 13:10:00,91.1,91.11,91.06,91.08,8900.0,73.2326,73.2406,73.2004,73.2165,8900.0
2006-12-11 13:20:00,91.07,91.14,91.07,91.09,7900.0,73.2084,73.2647,73.2084,73.2245,7900.0
2006-12-11 13:30:00,91.07,91.07,91.05,91.06,14400.0,73.2084,73.2084,73.1924,73.2004,14400.0
2006-12-11 13:40:00,91.06,91.15,91.05,91.14,15400.0,73.2004,73.2728,73.1924,73.2647,15400.0
2006-12-11 13:50:00,91.14,91.14,91.1,91.1,5000.0,73.2647,73.2647,73.2326,73.2326,5000.0
2006-12-11 14:00:00,91.09,91.16,91.07,91.07,19200.0,73.2245,73.2808,73.2084,73.2084,19200.0
2006-12-11 14:10:00,91.06,91.07,91.04,91.05,10000.0,73.2004,73.2084,73.1843,73.1924,10000.0
2006-12-11 14:20:00,91.05,91.1,90.94,90.95,22300.0,73.1924,73.2326,73.1039,73.112,22300.0
2006-12-11 14:30:00,90.95,91.01,90.87,90.9,18300.0,73.112,73.1602,73.0477,73.0718,18300.0
2006-12-11 14:40:00,90.89,91.2,90.84,91.15,37200.0,73.0637,73.3129,73.0236,73.2728,37200.0
2006-12-11 14:50:00,91.15,91.18,91.04,91.05,7300.0,73.2728,73.2969,73.1843,73.1924,7300.0
2006-12-11 15:00:00,91.04,91.09,91.01,91.09,10700.0,73.1843,73.2245,73.1602,73.2245,10700.0
2006-12-11 15:10:00,91.08,91.1,91.01,91.02,7800.0,73.2165,73.2326,73.1602,73.1683,7800.0
2006-12-11 15:20:00,91.02,91.12,90.99,91.11,10500.0,73.1683,73.2486,73.1441,73.2406,10500.0
2006-12-11 15:30:00,91.11,91.11,90.99,90.99,15300.0,73.2406,73.2406,73.1441,73.1441,15300.0
2006-12-11 15:40:00,90.98,91.13,90.98,91.11,21200.0,73.1361,73.2567,73.1361,73.2406,21200.0
2006-12-11 15:50:00,91.11,91.25,91.1,91.25,42500.0,73.2406,73.3531,73.2326,73.3531,42500.0
2006-12-12 09:30:00,91.24,91.24,90.84,91.14,15600.0,73.3451,73.3451,73.0236,73.2647,15600.0
2006-12-12 09:40:00,91.15,91.15,90.74,90.87,17300.0,73.2728,73.2728,72.9432,73.0477,17300.0
2006-12-12 09:50:00,90.85,90.86,90.68,90.7,10900.0,73.0316,73.0396,72.8949,72.911,10900.0
2006-12-12 10:00:00,90.7,90.73,90.66,90.72,19400.0,72.911,72.9351,72.8789,72.9271,19400.0
2006-12-12 10:10:00,90.71,90.75,90.65,90.71,19700.0,72.9191,72.9512,72.8708,72.9191,19700.0
2006-12-12 10:20:00,90.7,90.77,90.69,90.69,20300.0,72.911,72.9673,72.903,72.903,20300.0
2006-12-12 10:30:00,90.69,90.96,90.69,90.95,21100.0,72.903,73.12,72.903,73.112,21100.0
2006-12-12 10:40:00,90.93,90.95,90.69,90.7,7700.0,73.0959,73.112,72.903,72.911,7700.0
2006-12-12 10:50:00,90.7,90.81,90.65,90.81,14600.0,72.911,72.9994,72.8708,72.9994,14600.0
2006-12-12 11:00:00,90.8,90.84,90.77,90.81,13200.0,72.9914,73.0236,72.9673,72.9994,13200.0
2006-12-12 11:10:00,90.81,90.83,90.75,90.79,14200.0,72.9994,73.0155,72.9512,72.9834,14200.0
2006-12-12 11:20:00,90.78,90.81,90.7,90.71,13500.0,72.9753,72.9994,72.911,72.9191,13500.0
2006-12-12 11:30:00,90.69,90.73,90.65,90.69,12400.0,72.903,72.9351,72.8708,72.903,12400.0
2006-12-12 11:40:00,90.7,90.74,90.65,90.7,13300.0,72.911,72.9432,72.8708,72.911,13300.0
2006-12-12 11:50:00,90.7,90.73,90.66,90.66,6400.0,72.911,72.9351,72.8789,72.8789,6400.0
2006-12-12 12:00:00,90.65,90.72,90.6,90.67,18800.0,72.8708,72.9271,72.8306,72.8869,18800.0
2006-12-12 12:10:00,90.66,90.66,90.44,90.44,25500.0,72.8789,72.8789,72.702,72.702,25500.0
2006-12-12 12:20:00,90.44,90.44,90.08,90.08,22500.0,72.702,72.702,72.4126,72.4126,22500.0
2006-12-12 12:30:00,90.09,90.37,90.08,90.34,37500.0,72.4207,72.6457,72.4126,72.6216,37500.0
2006-12-12 12:40:00,90.34,90.34,90.15,90.21,24000.0,72.6216,72.6216,72.4689,72.5171,24000.0
2006-12-12 12:50:00,90.18,90.19,89.98,89.98,69600.0,72.493,72.501,72.3322,72.3322,69600.0
2006-12-12 13:00:00,89.99,90.0,89.97,90.0,12800.0,72.3403,72.3483,72.3242,72.3483,12800.0
2006-12-12 13:10:00,89.98,89.99,89.78,89.79,15200.0,72.3322,72.3403,72.1715,72.1795,15200.0
2006-12-12 13:20:00,89.79,89.85,89.72,89.74,11400.0,72.1795,72.2277,72.1232,72.1393,11400.0
2006-12-12 13:30:00,89.75,89.83,89.67,89.69,16500.0,72.1473,72.2116,72.083,72.0991,16500.0
2006-12-12 13:40:00,89.7,89.71,89.66,89.71,5200.0,72.1071,72.1152,72.075,72.1152,5200.0
2006-12-12 13:50:00,89.7,89.77,89.67,89.75,17200.0,72.1071,72.1634,72.083,72.1473,17200.0
2006-12-12 14:00:00,89.75,89.84,89.72,89.8,18900.0,72.1473,72.2197,72.1232,72.1875,18900.0
2006-12-12 14:10:00,89.79,89.97,89.59,89.86,36000.0,72.1795,72.3242,72.0187,72.2358,36000.0
2006-12-12 14:20:00,89.89,90.17,89.85,89.94,44400.0,72.2599,72.485,72.2277,72.3001,44400.0
2006-12-12 14:30:00,89.96,90.04,89.61,89.71,48400.0,72.3162,72.3805,72.0348,72.1152,48400.0
2006-12-12 14:40:00,89.7,89.79,89.67,89.71,27000.0,72.1071,72.1795,72.083,72.1152,27000.0
2006-12-12 14:50:00,89.7,89.87,89.7,89.84,29000.0,72.1071,72.2438,72.1071,72.2197,29000.0
2006-12-12 15:00:00,89.85,90.0,89.77,90.0,48500.0,72.2277,72.3483,72.1634,72.3483,48500.0
2006-12-12 15:10:00,89.98,90.29,89.94,90.12,50900.0,72.3322,72.5814,72.3001,72.4448,50900.0
2006-12-12 15:20:00,90.12,90.12,89.99,89.99,25700.0,72.4448,72.4448,72.3403,72.3403,25700.0
2006-12-12 15:30:00,89.99,90.02,89.85,90.0,36200.0,72.3403,72.3644,72.2277,72.3483,36200.0
2006-12-12 15:40:00,90.01,90.06,89.97,90.0,31500.0,72.3563,72.3965,72.3242,72.3483,31500.0
2006-12-12 15:50:00,89.99,90.09,89.95,90.06,42200.0,72.3403,72.4207,72.3081,72.3965,42200.0
2006-12-13 09:30:00,90.95,91.3,90.89,91.12,30500.0,73.112,73.3933,73.0637,73.2486,30500.0
2006-12-13 09:40:00,91.14,91.42,90.87,91.42,19100.0,73.2647,73.4898,73.0477,73.4898,19100.0
2006-12-13 09:50:00,91.41,91.69,91.35,91.47,29600.0,73.4818,73.7068,73.4335,73.53,29600.0
2006-12-13 10:00:00,91.47,91.47,91.23,91.23,18200.0,73.53,73.53,73.3371,73.3371,18200.0
2006-12-13 10:10:00,91.15,91.15,90.93,90.93,14600.0,73.2728,73.2728,73.0959,73.0959,14600.0
2006-12-13 10:20:00,90.93,90.93,90.81,90.84,8400.0,73.0959,73.0959,72.9994,73.0236,8400.0
2006-12-13 10:30:00,90.81,90.81,90.61,90.74,20300.0,72.9994,72.9994,72.8387,72.9432,20300.0
2006-12-13 10:40:00,90.74,90.91,90.74,90.9,9600.0,72.9432,73.0798,72.9432,73.0718,9600.0
2006-12-13 10:50:00,90.9,91.1,90.9,91.06,19100.0,73.0718,73.2326,73.0718,73.2004,19100.0
2006-12-13 11:00:00,91.04,91.07,90.86,90.86,8700.0,73.1843,73.2084,73.0396,73.0396,8700.0
2006-12-13 11:10:00,90.85,90.96,90.84,90.9,5100.0,73.0316,73.12,73.0236,73.0718,5100.0
2006-12-13 11:20:00,90.91,91.03,90.76,90.85,17400.0,73.0798,73.1763,72.9592,73.0316,17400.0
2006-12-13 11:30:00,90.89,90.99,90.88,90.89,7200.0,73.0637,73.1441,73.0557,73.0637,7200.0
2006-12-13 11:40:00,90.89,91.04,90.86,91.03,7900.0,73.0637,73.1843,73.0396,73.1763,7900.0
2006-12-13 11:50:00,91.02,91.02,90.9,91.02,14700.0,73.1683,73.1683,73.0718,73.1683,14700.0
2006-12-13 12:00:00,91.06,91.06,90.92,90.93,9000.0,73.2004,73.2004,73.0879,73.0959,9000.0
2006-12-13 12:10:00,90.93,90.94,90.85,90.92,17800.0,73.0959,73.1039,73.0316,73.0879,17800.0
2006-12-13 12:20:00,90.92,90.93,90.83,90.83,11000.0,73.0879,73.0959,73.0155,73.0155,11000.0
2006-12-13 12:30:00,90.82,90.82,90.8,90.8,10300.0,73.0075,73.0075,72.9914,72.9914,10300.0
2006-12-13 12:40:00,90.81,90.82,90.8,90.82,16100.0,72.9994,73.0075,72.9914,73.0075,16100.0
2006-12-13 12:50:00,90.83,90.91,90.8,90.89,15700.0,73.0155,73.0798,72.9914,73.0637,15700.0
2006-12-13 13:00:00,90.88,91.06,90.87,91.01,15800.0,73.0557,73.2004,73.0477,73.1602,15800.0
2006-12-13 13:10:00,91.03,91.03,90.88,90.88,4500.0,73.1763,73.1763,73.0557,73.0557,4500.0
2006-12-13 13:20:00,90.89,91.02,90.89,91.02,6300.0,73.0637,73.1683,73.0637,73.1683,6300.0
2006-12-13 13:30:00,91.03,91.03,90.85,90.87,6500.0,73.1763,73.1763,73.0316,73.0477,6500.0
2006-12-13 13:40:00,90.87,90.87,90.8,90.83,8500.0,73.0477,73.0477,72.9914,73.0155,8500.0
2006-12-13 13:50:00,90.84,90.94,90.8,90.94,10300.0,73.0236,73.1039,72.9914,73.1039,10300.0
2006-12-13 14:00:00,90.94,91.0,90.9,90.9,4500.0,73.1039,73.1522,73.0718,73.0718,4500.0
2006-12-13 14:10:00,90.91,90.91,90.8,90.83,10500.0,73.0798,73.0798,72.9914,73.0155,10500.0
2006-12-13 14:20:00,90.83,90.88,90.82,90.83,6400.0,73.0155,73.0557,73.0075,73.0155,6400.0
2006-12-13 14:30:00,90.83,90.89,90.8,90.89,23100.0,73.0155,73.0637,72.9914,73.0637,23100.0
2006-12-13 14:40:00,90.88,91.05,90.8,91.05,20800.0,73.0557,73.1924,72.9914,73.1924,20800.0
2006-12-13 14:50:00,91.06,91.11,90.97,91.04,33800.0,73.2004,73.2406,73.1281,73.1843,33800.0
2006-12-13 15:00:00,91.04,91.06,90.88,91.05,12100.0,73.1843,73.2004,73.0557,73.1924,12100.0
2006-12-13 15:10:00,91.04,91.04,90.92,90.98,11200.0,73.1843,73.1843,73.0879,73.1361,11200.0
2006-12-13 15:20:00,90.98,91.17,90.9,91.17,21000.0,73.1361,73.2888,73.0718,73.2888,21000.0
2006-12-13 15:30:00,91.16,91.26,91.15,91.26,25800.0,73.2808,73.3612,73.2728,73.3612,25800.0
2006-12-13 15:40:00,91.26,91.27,91.12,91.12,17200.0,73.3612,73.3692,73.2486,73.2486,17200.0
2006-12-13 15:50:00,91.11,91.18,91.03,91.13,33700.0,73.2406,73.2969,73.1763,73.2567,33700.0
2006-12-14 09:30:00,91.4,91.51,90.9,91.12,35500.0,73.4737,73.5621,73.0718,73.2486,35500.0
2006-12-14 09:40:00,91.11,91.94,91.07,91.93,55200.0,73.2406,73.9078,73.2084,73.8998,55200.0
2006-12-14 09:50:00,91.93,92.0,91.72,91.83,30000.0,73.8998,73.956,73.731,73.8194,30000.0
2006-12-14 10:00:00,91.83,92.0,91.65,91.83,21900.0,73.8194,73.956,73.6747,73.8194,21900.0
2006-12-14 10:10:00,91.82,91.92,91.57,91.63,11700.0,73.8113,73.8917,73.6104,73.6586,11700.0
2006-12-14 10:20:00,91.64,91.71,91.38,91.62,15600.0,73.6667,73.7229,73.4576,73.6506,15600.0
2006-12-14 10:30:00,91.65,91.82,91.56,91.69,19100.0,73.6747,73.8113,73.6023,73.7068,19100.0
2006-12-14 10:40:00,91.69,91.69,91.51,91.52,11500.0,73.7068,73.7068,73.5621,73.5702,11500.0
2006-12-14 10:50:00,91.51,91.54,91.41,91.54,5900.0,73.5621,73.5863,73.4818,73.5863,5900.0
2006-12-14 11:00:00,91.54,91.58,91.44,91.52,12500.0,73.5863,73.6184,73.5059,73.5702,12500.0
2006-12-14 11:10:00,91.52,91.53,91.37,91.37,3300.0,73.5702,73.5782,73.4496,73.4496,3300.0
2006-12-14 11:20:00,91.37,91.5,91.34,91.49,20700.0,73.4496,73.5541,73.4255,73.5461,20700.0
2006-12-14 11:30:00,91.5,91.68,91.5,91.62,10700.0,73.5541,73.6988,73.5541,73.6506,10700.0
2006-12-14 11:40:00,91.61,91.61,91.31,91.32,10000.0,73.6425,73.6425,73.4014,73.4094,10000.0
2006-12-14 11:50:00,91.31,91.34,91.28,91.28,4800.0,73.4014,73.4255,73.3773,73.3773,4800.0
2006-12-14 12:00:00,91.28,91.38,91.26,91.3,9500.0,73.3773,73.4576,73.3612,73.3933,9500.0
2006-12-14 12:10:00,91.31,91.34,91.23,91.23,3200.0,73.4014,73.4255,73.3371,73.3371,3200.0
2006-12-14 12:20:00,91.23,91.32,91.23,91.28,4800.0,73.3371,73.4094,73.3371,73.3773,4800.0
2006-12-14 12:30:00,91.29,91.39,91.26,91.36,5500.0,73.3853,73.4657,73.3612,73.4416,5500.0
2006-12-14 12:40:00,91.35,91.35,91.23,91.23,2200.0,73.4335,73.4335,73.3371,73.3371,2200.0
2006-12-14 12:50:00,91.22,91.32,91.17,91.32,6800.0,73.329,73.4094,73.2888,73.4094,6800.0
2006-12-14 13:00:00,91.31,91.37,91.25,91.37,3500.0,73.4014,73.4496,73.3531,73.4496,3500.0
2006-12-14 13:10:00,91.37,91.37,91.24,91.36,4800.0,73.4496,73.4496,73.3451,73.4416,4800.0
2006-12-14 13:20:00,91.32,91.37,91.32,91.33,1100.0,73.4094,73.4496,73.4094,73.4175,1100.0
2006-12-14 13:30:00,91.35,91.35,91.13,91.17,9500.0,73.4335,73.4335,73.2567,73.2888,9500.0
2006-12-14 13:40:00,91.16,91.18,91.09,91.12,4200.0,73.2808,73.2969,73.2245,73.2486,4200.0
2006-12-14 13:50:00,91.1,91.2,91.1,91.17,6600.0,73.2326,73.3129,73.2326,73.2888,6600.0
2006-12-14 14:00:00,91.18,91.2,91.17,91.18,3400.0,73.2969,73.3129,73.2888,73.2969,3400.0
2006-12-14 14:10:00,91.18,91.2,91.12,91.15,8600.0,73.2969,73.3129,73.2486,73.2728,8600.0
2006-12-14 14:20:00,91.15,91.16,90.9,91.0,10900.0,73.2728,73.2808,73.0718,73.1522,10900.0
2006-12-14 14:30:00,91.0,91.25,91.0,91.19,24000.0,73.1522,73.3531,73.1522,73.3049,24000.0
2006-12-14 14:40:00,91.22,91.22,91.02,91.07,8100.0,73.329,73.329,73.1683,73.2084,8100.0
2006-12-14 14:50:00,91.07,91.07,90.99,91.04,8200.0,73.2084,73.2084,73.1441,73.1843,8200.0
2006-12-14 15:00:00,91.04,91.04,90.96,91.03,9600.0,73.1843,73.1843,73.12,73.1763,9600.0
2006-12-14 15:10:00,91.01,91.05,91.0,91.03,5700.0,73.1602,73.1924,73.1522,73.1763,5700.0
2006-12-14 15:20:00,91.04,91.16,91.01,91.09,8600.0,73.1843,73.2808,73.1602,73.2245,8600.0
2006-12-14 15:30:00,91.08,91.15,91.07,91.15,13500.0,73.2165,73.2728,73.2084,73.2728,13500.0
2006-12-14 15:40:00,91.18,91.24,91.16,91.17,12300.0,73.2969,73.3451,73.2808,73.2888,12300.0
2006-12-14 15:50:00,91.14,91.16,91.08,91.11,17400.0,73.2647,73.2808,73.2165,73.2406,17400.0
2006-12-15 09:30:00,91.68,91.79,91.55,91.55,153800.0,73.6988,73.7872,73.5943,73.5943,153800.0
2006-12-15 09:40:00,91.55,91.55,91.09,91.09,15500.0,73.5943,73.5943,73.2245,73.2245,15500.0
2006-12-15 09:50:00,91.09,91.32,90.88,90.88,17700.0,73.2245,73.4094,73.0557,73.0557,17700.0
2006-12-15 10:00:00,90.92,90.95,90.66,90.71,21400.0,73.0879,73.112,72.8789,72.9191,21400.0
2006-12-15 10:10:00,90.71,90.74,90.56,90.59,18400.0,72.9191,72.9432,72.7985,72.8226,18400.0
2006-12-15 10:20:00,90.59,90.64,90.51,90.51,11700.0,72.8226,72.8628,72.7583,72.7583,11700.0
2006-12-15 10:30:00,90.51,90.59,90.43,90.57,13800.0,72.7583,72.8226,72.694,72.8065,13800.0
2006-12-15 10:40:00,90.56,90.57,90.29,90.33,12000.0,72.7985,72.8065,72.5814,72.6136,12000.0
2006-12-15 10:50:00,90.33,90.51,90.27,90.51,13300.0,72.6136,72.7583,72.5654,72.7583,13300.0
2006-12-15 11:00:00,90.52,90.6,90.4,90.47,16700.0,72.7663,72.8306,72.6699,72.7261,16700.0
2006-12-15 11:10:00,90.46,90.47,90.37,90.42,10700.0,72.7181,72.7261,72.6457,72.6859,10700.0
2006-12-15 11:20:00,90.41,90.45,90.35,90.36,11600.0,72.6779,72.71,72.6297,72.6377,11600.0
2006-12-15 11:30:00,90.35,90.59,90.34,90.51,13700.0,72.6297,72.8226,72.6216,72.7583,13700.0
2006-12-15 11:40:00,90.53,90.57,90.52,90.57,6100.0,72.7744,72.8065,72.7663,72.8065,6100.0
2006-12-15 11:50:00,90.55,90.58,90.55,90.56,4100.0,72.7904,72.8145,72.7904,72.7985,4100.0
2006-12-15 12:00:00,90.54,90.73,90.5,90.71,9500.0,72.7824,72.9351,72.7502,72.9191,9500.0
2006-12-15 12:10:00,90.69,90.73,90.68,90.72,6100.0,72.903,72.9351,72.8949,72.9271,6100.0
2006-12-15 12:20:00,90.71,90.73,90.59,90.59,12200.0,72.9191,72.9351,72.8226,72.8226,12200.0
2006-12-15 12:30:00,90.57,90.82,90.53,90.82,6600.0,72.8065,73.0075,72.7744,73.0075,6600.0
2006-12-15 12:40:00,90.85,90.92,90.82,90.88,9400.0,73.0316,73.0879,73.0075,73.0557,9400.0
2006-12-15 12:50:00,90.87,90.9,90.87,90.88,3000.0,73.0477,73.0718,73.0477,73.0557,3000.0
2006-12-15 13:00:00,90.89,90.89,90.85,90.87,3800.0,73.0637,73.0637,73.0316,73.0477,3800.0
2006-12-15 13:10:00,90.87,90.88,90.77,90.82,4900.0,73.0477,73.0557,72.9673,73.0075,4900.0
2006-12-15 13:20:00,90.85,91.03,90.85,91.01,6200.0,73.0316,73.1763,73.0316,73.1602,6200.0
2006-12-15 13:30:00,91.0,91.01,90.83,90.83,6400.0,73.1522,73.1602,73.0155,73.0155,6400.0
2006-12-15 13:40:00,90.82,90.83,90.52,90.54,19900.0,73.0075,73.0155,72.7663,72.7824,19900.0
2006-12-15 13:50:00,90.55,90.59,90.39,90.43,12900.0,72.7904,72.8226,72.6618,72.694,12900.0
2006-12-15 14:00:00,90.44,90.6,90.43,90.43,14600.0,72.702,72.8306,72.694,72.694,14600.0
2006-12-15 14:10:00,90.42,90.42,90.27,90.27,14300.0,72.6859,72.6859,72.5654,72.5654,14300.0
2006-12-15 14:20:00,90.27,90.36,90.24,90.32,21000.0,72.5654,72.6377,72.5412,72.6055,21000.0
2006-12-15 14:30:00,90.32,90.48,90.27,90.4,10500.0,72.6055,72.7342,72.5654,72.6699,10500.0
2006-12-15 14:40:00,90.41,90.5,90.4,90.5,7100.0,72.6779,72.7502,72.6699,72.7502,7100.0
2006-12-15 14:50:00,90.5,90.65,90.5,90.63,8000.0,72.7502,72.8708,72.7502,72.8547,8000.0
2006-12-15 15:00:00,90.63,90.75,90.59,90.75,13900.0,72.8547,72.9512,72.8226,72.9512,13900.0
2006-12-15 15:10:00,90.75,90.76,90.68,90.69,18000.0,72.9512,72.9592,72.8949,72.903,18000.0
2006-12-15 15:20:00,90.69,90.82,90.67,90.73,13800.0,72.903,73.0075,72.8869,72.9351,13800.0
2006-12-15 15:30:00,90.73,90.88,90.73,90.76,18900.0,72.9351,73.0557,72.9351,72.9592,18900.0
2006-12-15 15:40:00,90.76,90.86,90.76,90.83,16700.0,72.9592,73.0396,72.9592,73.0155,16700.0
2006-12-15 15:50:00,90.85,90.96,90.79,90.88,34500.0,73.0316,73.12,72.9834,73.0557,34500.0
2006-12-18 09:30:00,91.04,91.15,90.91,91.03,10600.0,73.1843,73.2728,73.0798,73.1763,10600.0
2006-12-18 09:40:00,91.03,91.3,90.77,90.86,8900.0,73.1763,73.3933,72.9673,73.0396,8900.0
2006-12-18 09:50:00,90.9,91.25,90.9,91.23,11500.0,73.0718,73.3531,73.0718,73.3371,11500.0
2006-12-18 10:00:00,91.23,91.33,91.23,91.33,11000.0,73.3371,73.4175,73.3371,73.4175,11000.0
2006-12-18 10:10:00,91.34,91.7,91.34,91.7,8900.0,73.4255,73.7149,73.4255,73.7149,8900.0
2006-12-18 10:20:00,91.69,91.77,91.37,91.37,12600.0,73.7068,73.7712,73.4496,73.4496,12600.0
2006-12-18 10:30:00,91.36,91.52,91.35,91.39,7400.0,73.4416,73.5702,73.4335,73.4657,7400.0
2006-12-18 10:40:00,91.36,91.48,91.32,91.48,27100.0,73.4416,73.538,73.4094,73.538,27100.0
2006-12-18 10:50:00,91.48,91.57,91.45,91.57,8400.0,73.538,73.6104,73.5139,73.6104,8400.0
2006-12-18 11:00:00,91.55,91.55,91.43,91.44,5000.0,73.5943,73.5943,73.4978,73.5059,5000.0
2006-12-18 11:10:00,91.44,91.44,91.29,91.35,6200.0,73.5059,73.5059,73.3853,73.4335,6200.0
2006-12-18 11:20:00,91.35,91.48,91.35,91.45,6700.0,73.4335,73.538,73.4335,73.5139,6700.0
2006-12-18 11:30:00,91.47,91.55,91.38,91.5,17700.0,73.53,73.5943,73.4576,73.5541,17700.0
2006-12-18 11:40:00,91.47,91.47,91.35,91.41,9200.0,73.53,73.53,73.4335,73.4818,9200.0
2006-12-18 11:50:00,91.42,91.48,91.35,91.35,8300.0,73.4898,73.538,73.4335,73.4335,8300.0
2006-12-18 12:00:00,91.36,91.4,91.29,91.31,11800.0,73.4416,73.4737,73.3853,73.4014,11800.0
2006-12-18 12:10:00,91.3,91.48,91.27,91.43,11600.0,73.3933,73.538,73.3692,73.4978,11600.0
2006-12-18 12:20:00,91.4,91.62,91.4,91.62,6800.0,73.4737,73.6506,73.4737,73.6506,6800.0
2006-12-18 12:30:00,91.62,91.7,91.61,91.65,6100.0,73.6506,73.7149,73.6425,73.6747,6100.0
2006-12-18 12:40:00,91.65,91.65,91.47,91.5,4200.0,73.6747,73.6747,73.53,73.5541,4200.0
2006-12-18 12:50:00,91.51,91.65,91.51,91.61,9500.0,73.5621,73.6747,73.5621,73.6425,9500.0
2006-12-18 13:00:00,91.56,91.56,91.36,91.42,6000.0,73.6023,73.6023,73.4416,73.4898,6000.0
2006-12-18 13:10:00,91.43,91.43,91.4,91.41,2300.0,73.4978,73.4978,73.4737,73.4818,2300.0
2006-12-18 13:20:00,91.41,91.5,91.24,91.25,7500.0,73.4818,73.5541,73.3451,73.3531,7500.0
2006-12-18 13:30:00,91.25,91.37,91.22,91.34,4700.0,73.3531,73.4496,73.329,73.4255,4700.0
2006-12-18 13:40:00,91.33,91.46,91.33,91.46,4700.0,73.4175,73.522,73.4175,73.522,4700.0
2006-12-18 13:50:00,91.44,91.44,91.38,91.39,4000.0,73.5059,73.5059,73.4576,73.4657,4000.0
2006-12-18 14:00:00,91.37,91.37,91.14,91.14,8500.0,73.4496,73.4496,73.2647,73.2647,8500.0
2006-12-18 14:10:00,91.15,91.23,91.04,91.23,7300.0,73.2728,73.3371,73.1843,73.3371,7300.0
2006-12-18 14:20:00,91.23,91.24,91.05,91.06,6700.0,73.3371,73.3451,73.1924,73.2004,6700.0
2006-12-18 14:30:00,91.02,91.16,91.02,91.12,5100.0,73.1683,73.2808,73.1683,73.2486,5100.0
2006-12-18 14:40:00,91.12,91.12,91.0,91.0,10700.0,73.2486,73.2486,73.1522,73.1522,10700.0
2006-12-18 14:50:00,91.0,91.04,90.92,91.01,22200.0,73.1522,73.1843,73.0879,73.1602,22200.0
2006-12-18 15:00:00,91.0,91.04,90.98,91.0,16000.0,73.1522,73.1843,73.1361,73.1522,16000.0
2006-12-18 15:10:00,91.0,91.09,90.98,91.0,47800.0,73.1522,73.2245,73.1361,73.1522,47800.0
2006-12-18 15:20:00,90.98,90.98,90.87,90.92,8000.0,73.1361,73.1361,73.0477,73.0879,8000.0
2006-12-18 15:30:00,90.9,91.02,90.86,90.87,10600.0,73.0718,73.1683,73.0396,73.0477,10600.0
2006-12-18 15:40:00,90.87,91.07,90.87,91.07,18300.0,73.0477,73.2084,73.0477,73.2084,18300.0
2006-12-18 15:50:00,91.04,91.07,90.98,90.98,29100.0,73.1843,73.2084,73.1361,73.1361,29100.0
2006-12-19 09:30:00,90.94,90.94,90.46,90.48,11300.0,73.1039,73.1039,72.7181,72.7342,11300.0
2006-12-19 09:40:00,90.45,90.46,89.96,89.96,14800.0,72.71,72.7181,72.3162,72.3162,14800.0
2006-12-19 09:50:00,89.97,90.17,89.97,90.07,11200.0,72.3242,72.485,72.3242,72.4046,11200.0
2006-12-19 10:00:00,90.07,90.28,89.99,90.21,12300.0,72.4046,72.5734,72.3403,72.5171,12300.0
2006-12-19 10:10:00,90.21,90.67,90.21,90.62,6800.0,72.5171,72.8869,72.5171,72.8467,6800.0
2006-12-19 10:20:00,90.62,90.65,90.37,90.53,9200.0,72.8467,72.8708,72.6457,72.7744,9200.0
2006-12-19 10:30:00,90.6,90.68,90.56,90.64,8000.0,72.8306,72.8949,72.7985,72.8628,8000.0
2006-12-19 10:40:00,90.64,90.83,90.56,90.83,8600.0,72.8628,73.0155,72.7985,73.0155,8600.0
2006-12-19 10:50:00,90.83,91.23,90.83,91.21,13500.0,73.0155,73.3371,73.0155,73.321,13500.0
2006-12-19 11:00:00,91.21,91.54,91.21,91.53,9500.0,73.321,73.5863,73.321,73.5782,9500.0
2006-12-19 11:10:00,91.53,91.53,91.14,91.19,8400.0,73.5782,73.5782,73.2647,73.3049,8400.0
2006-12-19 11:20:00,91.14,91.14,90.96,91.02,8600.0,73.2647,73.2647,73.12,73.1683,8600.0
2006-12-19 11:30:00,90.96,91.12,90.96,90.99,5800.0,73.12,73.2486,73.12,73.1441,5800.0
2006-12-19 11:40:00,91.0,91.08,90.97,91.03,4200.0,73.1522,73.2165,73.1281,73.1763,4200.0
2006-12-19 11:50:00,91.07,91.08,90.98,91.03,8000.0,73.2084,73.2165,73.1361,73.1763,8000.0
2006-12-19 12:00:00,91.03,91.12,90.91,90.96,8000.0,73.1763,73.2486,73.0798,73.12,8000.0
2006-12-19 12:10:00,90.9,90.95,90.8,90.8,4400.0,73.0718,73.112,72.9914,72.9914,4400.0
2006-12-19 12:20:00,90.8,90.98,90.8,90.96,4400.0,72.9914,73.1361,72.9914,73.12,4400.0
2006-12-19 12:30:00,90.99,91.11,90.93,90.96,4800.0,73.1441,73.2406,73.0959,73.12,4800.0
2006-12-19 12:40:00,90.96,91.03,90.96,91.03,3000.0,73.12,73.1763,73.12,73.1763,3000.0
2006-12-19 12:50:00,91.03,91.06,90.96,90.97,4100.0,73.1763,73.2004,73.12,73.1281,4100.0
2006-12-19 13:00:00,90.97,90.97,90.9,90.9,1600.0,73.1281,73.1281,73.0718,73.0718,1600.0
2006-12-19 13:10:00,90.9,91.04,90.9,90.93,5800.0,73.0718,73.1843,73.0718,73.0959,5800.0
2006-12-19 13:20:00,90.92,91.01,90.92,90.96,1400.0,73.0879,73.1602,73.0879,73.12,1400.0
2006-12-19 13:30:00,90.97,91.03,90.97,90.98,2100.0,73.1281,73.1763,73.1281,73.1361,2100.0
2006-12-19 13:40:00,90.98,91.16,90.98,91.12,8200.0,73.1361,73.2808,73.1361,73.2486,8200.0
2006-12-19 13:50:00,91.12,91.13,91.12,91.12,4300.0,73.2486,73.2567,73.2486,73.2486,4300.0
2006-12-19 14:00:00,91.13,91.5,91.13,91.44,14800.0,73.2567,73.5541,73.2567,73.5059,14800.0
2006-12-19 14:10:00,91.44,91.56,91.44,91.52,8100.0,73.5059,73.6023,73.5059,73.5702,8100.0
2006-12-19 14:20:00,91.52,91.59,91.47,91.5,6700.0,73.5702,73.6265,73.53,73.5541,6700.0
2006-12-19 14:30:00,91.5,91.64,91.5,91.63,6000.0,73.5541,73.6667,73.5541,73.6586,6000.0
2006-12-19 14:40:00,91.63,91.63,91.57,91.6,8600.0,73.6586,73.6586,73.6104,73.6345,8600.0
2006-12-19 14:50:00,91.61,91.74,91.61,91.68,5900.0,73.6425,73.747,73.6425,73.6988,5900.0
2006-12-19 15:00:00,91.69,91.8,91.65,91.79,9200.0,73.7068,73.7953,73.6747,73.7872,9200.0
2006-12-19 15:10:00,91.8,91.89,91.78,91.79,6000.0,73.7953,73.8676,73.7792,73.7872,6000.0
2006-12-19 15:20:00,91.75,91.75,91.69,91.69,2200.0,73.7551,73.7551,73.7068,73.7068,2200.0
2006-12-19 15:30:00,91.7,91.77,91.68,91.68,19500.0,73.7149,73.7712,73.6988,73.6988,19500.0
2006-12-19 15:40:00,91.66,91.71,91.62,91.7,17000.0,73.6827,73.7229,73.6506,73.7149,17000.0
2006-12-19 15:50:00,91.71,91.72,91.5,91.5,27300.0,73.7229,73.731,73.5541,73.5541,27300.0
2006-12-20 09:30:00,91.25,91.6,91.09,91.55,17200.0,73.3531,73.6345,73.2245,73.5943,17200.0
2006-12-20 09:40:00,91.55,91.7,91.54,91.68,15900.0,73.5943,73.7149,73.5863,73.6988,15900.0
2006-12-20 09:50:00,91.66,91.78,91.57,91.78,10800.0,73.6827,73.7792,73.6104,73.7792,10800.0
2006-12-20 10:00:00,91.77,91.79,91.58,91.6,7700.0,73.7712,73.7872,73.6184,73.6345,7700.0
2006-12-20 10:10:00,91.66,91.66,91.56,91.58,13200.0,73.6827,73.6827,73.6023,73.6184,13200.0
2006-12-20 10:20:00,91.57,91.57,91.28,91.28,8400.0,73.6104,73.6104,73.3773,73.3773,8400.0
2006-12-20 10:30:00,91.26,91.54,91.26,91.49,21800.0,73.3612,73.5863,73.3612,73.5461,21800.0
2006-12-20 10:40:00,91.5,91.57,91.31,91.37,23100.0,73.5541,73.6104,73.4014,73.4496,23100.0
2006-12-20 10:50:00,91.33,91.37,91.17,91.2,13400.0,73.4175,73.4496,73.2888,73.3129,13400.0
2006-12-20 11:00:00,91.21,91.24,91.11,91.14,13100.0,73.321,73.3451,73.2406,73.2647,13100.0
2006-12-20 11:10:00,91.13,91.2,91.05,91.08,9700.0,73.2567,73.3129,73.1924,73.2165,9700.0
2006-12-20 11:20:00,91.06,91.13,91.04,91.1,4800.0,73.2004,73.2567,73.1843,73.2326,4800.0
2006-12-20 11:30:00,91.1,91.22,91.1,91.11,8700.0,73.2326,73.329,73.2326,73.2406,8700.0
2006-12-20 11:40:00,91.11,91.12,91.01,91.06,4400.0,73.2406,73.2486,73.1602,73.2004,4400.0
2006-12-20 11:50:00,91.05,91.06,90.98,91.03,4900.0,73.1924,73.2004,73.1361,73.1763,4900.0
2006-12-20 12:00:00,91.03,91.04,90.94,90.99,4300.0,73.1763,73.1843,73.1039,73.1441,4300.0
2006-12-20 12:10:00,91.01,91.03,90.94,90.98,3200.0,73.1602,73.1763,73.1039,73.1361,3200.0
2006-12-20 12:20:00,90.96,91.04,90.96,91.01,3100.0,73.12,73.1843,73.12,73.1602,3100.0
2006-12-20 12:30:00,91.01,91.06,90.94,90.95,3200.0,73.1602,73.2004,73.1039,73.112,3200.0
2006-12-20 12:40:00,90.96,90.98,90.82,90.84,10400.0,73.12,73.1361,73.0075,73.0236,10400.0
2006-12-20 12:50:00,90.85,90.92,90.85,90.86,6000.0,73.0316,73.0879,73.0316,73.0396,6000.0
2006-12-20 13:00:00,90.88,90.89,90.77,90.77,5400.0,73.0557,73.0637,72.9673,72.9673,5400.0
2006-12-20 13:10:00,90.79,90.79,90.65,90.66,7900.0,72.9834,72.9834,72.8708,72.8789,7900.0
2006-12-20 13:20:00,90.66,90.66,90.55,90.64,7200.0,72.8789,72.8789,72.7904,72.8628,7200.0
2006-12-20 13:30:00,90.61,90.63,90.52,90.55,16800.0,72.8387,72.8547,72.7663,72.7904,16800.0
2006-12-20 13:40:00,90.53,90.61,90.4,90.6,19700.0,72.7744,72.8387,72.6699,72.8306,19700.0
2006-12-20 13:50:00,90.62,90.64,90.58,90.6,9200.0,72.8467,72.8628,72.8145,72.8306,9200.0
2006-12-20 14:00:00,90.61,90.65,90.44,90.46,19700.0,72.8387,72.8708,72.702,72.7181,19700.0
2006-12-20 14:10:00,90.46,90.53,90.44,90.46,11000.0,72.7181,72.7744,72.702,72.7181,11000.0
2006-12-20 14:20:00,90.46,90.46,90.34,90.35,25300.0,72.7181,72.7181,72.6216,72.6297,25300.0
2006-12-20 14:30:00,90.36,90.36,90.18,90.23,39300.0,72.6377,72.6377,72.493,72.5332,39300.0
2006-12-20 14:40:00,90.23,90.25,90.16,90.18,14100.0,72.5332,72.5493,72.4769,72.493,14100.0
2006-12-20 14:50:00,90.19,90.25,90.19,90.2,20500.0,72.501,72.5493,72.501,72.5091,20500.0
2006-12-20 15:00:00,90.17,90.21,90.13,90.15,16900.0,72.485,72.5171,72.4528,72.4689,16900.0
2006-12-20 15:10:00,90.14,90.25,90.13,90.19,19400.0,72.4608,72.5493,72.4528,72.501,19400.0
2006-12-20 15:20:00,90.2,90.33,90.2,90.24,21300.0,72.5091,72.6136,72.5091,72.5412,21300.0
2006-12-20 15:30:00,90.24,90.29,90.19,90.19,27600.0,72.5412,72.5814,72.501,72.501,27600.0
2006-12-20 15:40:00,90.22,90.39,90.22,90.31,24300.0,72.5252,72.6618,72.5252,72.5975,24300.0
2006-12-20 15:50:00,90.32,90.37,90.28,90.3,23900.0,72.6055,72.6457,72.5734,72.5895,23900.0
2006-12-21 09:30:00,90.49,90.64,90.32,90.32,4300.0,72.7422,72.8628,72.6055,72.6055,4300.0
2006-12-21 09:40:00,90.38,90.47,90.19,90.32,6900.0,72.6538,72.7261,72.501,72.6055,6900.0
2006-12-21 09:50:00,90.32,90.57,90.1,90.16,7700.0,72.6055,72.8065,72.4287,72.4769,7700.0
2006-12-21 10:00:00,90.16,90.4,89.98,90.3,11300.0,72.4769,72.6699,72.3322,72.5895,11300.0
2006-12-21 10:10:00,90.35,90.37,90.32,90.33,7700.0,72.6297,72.6457,72.6055,72.6136,7700.0
2006-12-21 10:20:00,90.33,90.44,90.23,90.37,12500.0,72.6136,72.702,72.5332,72.6457,12500.0
2006-12-21 10:30:00,90.37,90.52,90.25,90.44,15600.0,72.6457,72.7663,72.5493,72.702,15600.0
2006-12-21 10:40:00,90.45,90.51,90.41,90.44,11600.0,72.71,72.7583,72.6779,72.702,11600.0
2006-12-21 10:50:00,90.44,90.55,90.39,90.42,7000.0,72.702,72.7904,72.6618,72.6859,7000.0
2006-12-21 11:00:00,90.42,90.6,90.42,90.6,5300.0,72.6859,72.8306,72.6859,72.8306,5300.0
2006-12-21 11:10:00,90.61,90.7,90.54,90.55,4500.0,72.8387,72.911,72.7824,72.7904,4500.0
2006-12-21 11:20:00,90.53,90.82,90.53,90.82,7000.0,72.7744,73.0075,72.7744,73.0075,7000.0
2006-12-21 11:30:00,90.82,90.87,90.76,90.86,7200.0,73.0075,73.0477,72.9592,73.0396,7200.0
2006-12-21 11:40:00,90.86,90.86,90.8,90.82,6200.0,73.0396,73.0396,72.9914,73.0075,6200.0
2006-12-21 11:50:00,90.83,90.86,90.76,90.86,10400.0,73.0155,73.0396,72.9592,73.0396,10400.0
2006-12-21 12:00:00,90.83,90.85,90.63,90.68,10100.0,73.0155,73.0316,72.8547,72.8949,10100.0
2006-12-21 12:10:00,90.71,90.72,90.3,90.3,4100.0,72.9191,72.9271,72.5895,72.5895,4100.0
2006-12-21 12:20:00,90.25,90.25,90.03,90.04,8900.0,72.5493,72.5493,72.3724,72.3805,8900.0
2006-12-21 12:30:00,90.02,90.03,89.64,89.67,21700.0,72.3644,72.3724,72.0589,72.083,21700.0
2006-12-21 12:40:00,89.65,89.77,89.58,89.77,16500.0,72.067,72.1634,72.0107,72.1634,16500.0
2006-12-21 12:50:00,89.77,89.85,89.69,89.7,7200.0,72.1634,72.2277,72.0991,72.1071,7200.0
2006-12-21 13:00:00,89.67,89.68,89.5,89.63,9800.0,72.083,72.0911,71.9464,72.0509,9800.0
2006-12-21 13:10:00,89.64,89.75,89.64,89.64,5100.0,72.0589,72.1473,72.0589,72.0589,5100.0
2006-12-21 13:20:00,89.64,89.64,89.5,89.56,5300.0,72.0589,72.0589,71.9464,71.9946,5300.0
2006-12-21 13:30:00,89.57,89.75,89.57,89.75,8300.0,72.0026,72.1473,72.0026,72.1473,8300.0
2006-12-21 13:40:00,89.71,89.71,89.55,89.57,3400.0,72.1152,72.1152,71.9866,72.0026,3400.0
2006-12-21 13:50:00,89.57,89.68,89.44,89.54,5900.0,72.0026,72.0911,71.8981,71.9785,5900.0
2006-12-21 14:00:00,89.52,89.67,89.5,89.53,5200.0,71.9624,72.083,71.9464,71.9705,5200.0
2006-12-21 14:10:00,89.53,89.6,89.48,89.52,4600.0,71.9705,72.0268,71.9303,71.9624,4600.0
2006-12-21 14:20:00,89.47,89.7,89.46,89.65,6400.0,71.9223,72.1071,71.9142,72.067,6400.0
2006-12-21 14:30:00,89.66,89.75,89.58,89.63,6600.0,72.075,72.1473,72.0107,72.0509,6600.0
2006-12-21 14:40:00,89.63,89.66,89.49,89.57,6100.0,72.0509,72.075,71.9383,72.0026,6100.0
2006-12-21 14:50:00,89.58,89.59,89.45,89.55,5600.0,72.0107,72.0187,71.9062,71.9866,5600.0
2006-12-21 15:00:00,89.57,89.66,89.54,89.57,4000.0,72.0026,72.075,71.9785,72.0026,4000.0
2006-12-21 15:10:00,89.58,89.69,89.54,89.55,5200.0,72.0107,72.0991,71.9785,71.9866,5200.0
2006-12-21 15:20:00,89.56,89.81,89.51,89.71,14500.0,71.9946,72.1956,71.9544,72.1152,14500.0
2006-12-21 15:30:00,89.68,89.72,89.6,89.62,3400.0,72.0911,72.1232,72.0268,72.0428,3400.0
2006-12-21 15:40:00,89.58,89.63,89.56,89.63,7900.0,72.0107,72.0509,71.9946,72.0509,7900.0
2006-12-21 15:50:00,89.63,89.7,89.49,89.49,44100.0,72.0509,72.1071,71.9383,71.9383,44100.0
2006-12-22 09:30:00,89.33,89.35,89.18,89.35,8400.0,71.8097,71.8258,71.6891,71.8258,8400.0
2006-12-22 09:40:00,89.33,89.41,89.07,89.09,8900.0,71.8097,71.874,71.6007,71.6168,8900.0
2006-12-22 09:50:00,89.04,89.05,88.85,88.92,6800.0,71.5766,71.5846,71.4239,71.4801,6800.0
2006-12-22 10:00:00,88.92,89.2,88.85,88.9,13200.0,71.4801,71.7052,71.4239,71.464,13200.0
2006-12-22 10:10:00,88.92,89.19,88.89,89.17,6300.0,71.4801,71.6972,71.456,71.6811,6300.0
2006-12-22 10:20:00,89.18,89.39,89.18,89.36,5200.0,71.6891,71.8579,71.6891,71.8338,5200.0
2006-12-22 10:30:00,89.36,89.36,89.08,89.12,5100.0,71.8338,71.8338,71.6087,71.6409,5100.0
2006-12-22 10:40:00,89.07,89.07,88.95,88.99,5400.0,71.6007,71.6007,71.5042,71.5364,5400.0
2006-12-22 10:50:00,88.98,89.0,88.71,88.71,3700.0,71.5284,71.5444,71.3113,71.3113,3700.0
2006-12-22 11:00:00,88.71,88.85,88.7,88.76,8400.0,71.3113,71.4239,71.3033,71.3515,8400.0
2006-12-22 11:10:00,88.77,88.77,88.51,88.58,7000.0,71.3595,71.3595,71.1505,71.2068,7000.0
2006-12-22 11:20:00,88.54,88.62,88.54,88.62,4800.0,71.1747,71.239,71.1747,71.239,4800.0
2006-12-22 11:30:00,88.63,88.82,88.63,88.69,4400.0,71.247,71.3997,71.247,71.2952,4400.0
2006-12-22 11:40:00,88.7,88.84,88.65,88.72,4700.0,71.3033,71.4158,71.2631,71.3194,4700.0
2006-12-22 11:50:00,88.72,88.89,88.67,88.67,2700.0,71.3194,71.456,71.2792,71.2792,2700.0
2006-12-22 12:00:00,88.67,88.89,88.6,88.77,9700.0,71.2792,71.456,71.2229,71.3595,9700.0
2006-12-22 12:10:00,88.76,88.78,88.58,88.64,10000.0,71.3515,71.3676,71.2068,71.255,10000.0
2006-12-22 12:20:00,88.64,88.7,88.51,88.55,5200.0,71.255,71.3033,71.1505,71.1827,5200.0
2006-12-22 12:30:00,88.5,88.55,88.5,88.52,3100.0,71.1425,71.1827,71.1425,71.1586,3100.0
2006-12-22 12:40:00,88.52,88.58,88.45,88.55,4300.0,71.1586,71.2068,71.1023,71.1827,4300.0
2006-12-22 12:50:00,88.55,88.56,88.36,88.39,4200.0,71.1827,71.1907,71.03,71.0541,4200.0
2006-12-22 13:00:00,88.35,88.45,88.35,88.45,5400.0,71.0219,71.1023,71.0219,71.1023,5400.0
2006-12-22 13:10:00,88.48,88.54,88.44,88.47,6600.0,71.1264,71.1747,71.0943,71.1184,6600.0
2006-12-22 13:20:00,88.46,88.46,88.34,88.34,1400.0,71.1103,71.1103,71.0139,71.0139,1400.0
2006-12-22 13:30:00,88.37,88.5,88.33,88.49,6400.0,71.038,71.1425,71.0058,71.1345,6400.0
2006-12-22 13:40:00,88.49,88.5,88.42,88.46,3000.0,71.1345,71.1425,71.0782,71.1103,3000.0
2006-12-22 13:50:00,88.47,88.5,88.4,88.44,7300.0,71.1184,71.1425,71.0621,71.0943,7300.0
2006-12-22 14:00:00,88.43,88.5,88.4,88.48,9400.0,71.0862,71.1425,71.0621,71.1264,9400.0
2006-12-22 14:10:00,88.49,88.5,88.44,88.46,12300.0,71.1345,71.1425,71.0943,71.1103,12300.0
2006-12-22 14:20:00,88.44,88.49,88.44,88.46,5600.0,71.0943,71.1345,71.0943,71.1103,5600.0
2006-12-22 14:30:00,88.45,88.45,88.38,88.4,3500.0,71.1023,71.1023,71.046,71.0621,3500.0
2006-12-22 14:40:00,88.38,88.47,88.36,88.47,6600.0,71.046,71.1184,71.03,71.1184,6600.0
2006-12-22 14:50:00,88.48,88.54,88.47,88.47,8200.0,71.1264,71.1747,71.1184,71.1184,8200.0
2006-12-22 15:00:00,88.46,88.54,88.44,88.53,4000.0,71.1103,71.1747,71.0943,71.1666,4000.0
2006-12-22 15:10:00,88.54,88.63,88.54,88.6,3100.0,71.1747,71.247,71.1747,71.2229,3100.0
2006-12-22 15:20:00,88.59,88.59,88.39,88.4,6900.0,71.2148,71.2148,71.0541,71.0621,6900.0
2006-12-22 15:30:00,88.41,88.62,88.38,88.61,12400.0,71.0702,71.239,71.046,71.2309,12400.0
2006-12-22 15:40:00,88.61,88.7,88.55,88.59,11200.0,71.2309,71.3033,71.1827,71.2148,11200.0
2006-12-22 15:50:00,88.55,88.57,88.49,88.53,20900.0,71.1827,71.1988,71.1345,71.1666,20900.0
2006-12-26 09:30:00,88.5,88.9,88.5,88.9,3400.0,71.1425,71.464,71.1425,71.464,3400.0
2006-12-26 09:40:00,88.89,89.38,88.82,89.36,14400.0,71.456,71.8499,71.3997,71.8338,14400.0
2006-12-26 09:50:00,89.36,89.56,89.28,89.28,11100.0,71.8338,71.9946,71.7695,71.7695,11100.0
2006-12-26 10:00:00,89.24,89.46,89.22,89.36,5100.0,71.7374,71.9142,71.7213,71.8338,5100.0
2006-12-26 10:10:00,89.36,89.37,89.27,89.28,3300.0,71.8338,71.8419,71.7615,71.7695,3300.0
2006-12-26 10:20:00,89.35,89.55,89.35,89.52,3600.0,71.8258,71.9866,71.8258,71.9624,3600.0
2006-12-26 10:30:00,89.55,89.7,89.55,89.66,4300.0,71.9866,72.1071,71.9866,72.075,4300.0
2006-12-26 10:40:00,89.68,89.73,89.62,89.71,4300.0,72.0911,72.1313,72.0428,72.1152,4300.0
2006-12-26 10:50:00,89.71,89.73,89.61,89.61,4500.0,72.1152,72.1313,72.0348,72.0348,4500.0
2006-12-26 11:00:00,89.58,89.62,89.47,89.62,6300.0,72.0107,72.0428,71.9223,72.0428,6300.0
2006-12-26 11:10:00,89.58,89.63,89.51,89.52,3900.0,72.0107,72.0509,71.9544,71.9624,3900.0
2006-12-26 11:20:00,89.5,89.67,89.5,89.59,2300.0,71.9464,72.083,71.9464,72.0187,2300.0
2006-12-26 11:30:00,89.61,89.67,89.53,89.67,1900.0,72.0348,72.083,71.9705,72.083,1900.0
2006-12-26 11:40:00,89.68,89.69,89.56,89.57,2400.0,72.0911,72.0991,71.9946,72.0026,2400.0
2006-12-26 11:50:00,89.57,89.57,89.52,89.54,6000.0,72.0026,72.0026,71.9624,71.9785,6000.0
2006-12-26 12:00:00,89.5,89.5,89.37,89.38,4100.0,71.9464,71.9464,71.8419,71.8499,4100.0
2006-12-26 12:10:00,89.39,89.45,89.28,89.32,4000.0,71.8579,71.9062,71.7695,71.8017,4000.0
2006-12-26 12:20:00,89.33,89.33,89.15,89.15,5000.0,71.8097,71.8097,71.665,71.665,5000.0
2006-12-26 12:30:00,89.13,89.13,89.05,89.05,3000.0,71.6489,71.6489,71.5846,71.5846,3000.0
2006-12-26 12:40:00,89.05,89.05,88.81,88.9,8800.0,71.5846,71.5846,71.3917,71.464,8800.0
2006-12-26 12:50:00,88.95,88.98,88.95,88.98,1100.0,71.5042,71.5284,71.5042,71.5284,1100.0
2006-12-26 13:00:00,88.98,89.05,88.98,88.99,6500.0,71.5284,71.5846,71.5284,71.5364,6500.0
2006-12-26 13:10:00,88.99,89.07,88.99,89.0,1400.0,71.5364,71.6007,71.5364,71.5444,1400.0
2006-12-26 13:20:00,89.06,89.11,89.05,89.11,1000.0,71.5927,71.6329,71.5846,71.6329,1000.0
2006-12-26 13:30:00,89.11,89.11,89.04,89.11,1100.0,71.6329,71.6329,71.5766,71.6329,1100.0
2006-12-26 13:40:00,89.11,89.3,89.05,89.3,2400.0,71.6329,71.7856,71.5846,71.7856,2400.0
2006-12-26 13:50:00,89.31,89.39,89.28,89.39,7200.0,71.7936,71.8579,71.7695,71.8579,7200.0
2006-12-26 14:00:00,89.35,89.46,89.26,89.27,11200.0,71.8258,71.9142,71.7534,71.7615,11200.0
2006-12-26 14:10:00,89.31,89.45,89.31,89.37,6000.0,71.7936,71.9062,71.7936,71.8419,6000.0
2006-12-26 14:20:00,89.39,89.4,89.29,89.29,1800.0,71.8579,71.866,71.7776,71.7776,1800.0
2006-12-26 14:30:00,89.33,89.39,89.33,89.34,2500.0,71.8097,71.8579,71.8097,71.8178,2500.0
2006-12-26 14:40:00,89.33,89.44,89.33,89.4,3000.0,71.8097,71.8981,71.8097,71.866,3000.0
2006-12-26 14:50:00,89.37,89.39,89.36,89.38,7000.0,71.8419,71.8579,71.8338,71.8499,7000.0
2006-12-26 15:00:00,89.4,89.45,89.4,89.41,2400.0,71.866,71.9062,71.866,71.874,2400.0
2006-12-26 15:10:00,89.42,89.48,89.42,89.46,2800.0,71.8821,71.9303,71.8821,71.9142,2800.0
2006-12-26 15:20:00,89.46,89.56,89.45,89.51,9300.0,71.9142,71.9946,71.9062,71.9544,9300.0
2006-12-26 15:30:00,89.51,89.71,89.51,89.7,15100.0,71.9544,72.1152,71.9544,72.1071,15100.0
2006-12-26 15:40:00,89.7,89.7,89.56,89.59,12700.0,72.1071,72.1071,71.9946,72.0187,12700.0
2006-12-26 15:50:00,89.59,89.66,89.59,89.64,11100.0,72.0187,72.075,72.0187,72.0589,11100.0
2006-12-27 09:30:00,89.63,90.01,89.63,89.99,7700.0,72.0509,72.3563,72.0509,72.3403,7700.0
2006-12-27 09:40:00,90.09,90.33,90.06,90.32,8700.0,72.4207,72.6136,72.3965,72.6055,8700.0
2006-12-27 09:50:00,90.23,90.41,90.16,90.19,5100.0,72.5332,72.6779,72.4769,72.501,5100.0
2006-12-27 10:00:00,90.34,90.8,90.34,90.76,15600.0,72.6216,72.9914,72.6216,72.9592,15600.0
2006-12-27 10:10:00,90.76,90.76,90.57,90.57,5700.0,72.9592,72.9592,72.8065,72.8065,5700.0
2006-12-27 10:20:00,90.5,90.54,90.48,90.54,3000.0,72.7502,72.7824,72.7342,72.7824,3000.0
2006-12-27 10:30:00,90.53,90.6,90.48,90.6,9200.0,72.7744,72.8306,72.7342,72.8306,9200.0
2006-12-27 10:40:00,90.55,90.65,90.49,90.5,17400.0,72.7904,72.8708,72.7422,72.7502,17400.0
2006-12-27 10:50:00,90.51,90.55,90.5,90.55,3400.0,72.7583,72.7904,72.7502,72.7904,3400.0
2006-12-27 11:00:00,90.55,90.62,90.49,90.61,6200.0,72.7904,72.8467,72.7422,72.8387,6200.0
2006-12-27 11:10:00,90.6,90.66,90.5,90.66,3300.0,72.8306,72.8789,72.7502,72.8789,3300.0
2006-12-27 11:20:00,90.64,90.75,90.64,90.65,1800.0,72.8628,72.9512,72.8628,72.8708,1800.0
2006-12-27 11:30:00,90.69,90.69,90.53,90.6,700.0,72.903,72.903,72.7744,72.8306,700.0
2006-12-27 11:40:00,90.6,90.62,90.49,90.49,8600.0,72.8306,72.8467,72.7422,72.7422,8600.0
2006-12-27 11:50:00,90.46,90.57,90.39,90.57,2500.0,72.7181,72.8065,72.6618,72.8065,2500.0
2006-12-27 12:00:00,90.57,90.63,90.53,90.63,900.0,72.8065,72.8547,72.7744,72.8547,900.0
2006-12-27 12:10:00,90.61,90.61,90.55,90.55,600.0,72.8387,72.8387,72.7904,72.7904,600.0
2006-12-27 12:20:00,90.6,90.65,90.53,90.53,2200.0,72.8306,72.8708,72.7744,72.7744,2200.0
2006-12-27 12:30:00,90.53,90.56,90.5,90.51,1400.0,72.7744,72.7985,72.7502,72.7583,1400.0
2006-12-27 12:40:00,90.51,90.59,90.51,90.54,1100.0,72.7583,72.8226,72.7583,72.7824,1100.0
2006-12-27 12:50:00,90.6,90.6,90.5,90.53,3300.0,72.8306,72.8306,72.7502,72.7744,3300.0
2006-12-27 13:00:00,90.58,90.63,90.58,90.62,1200.0,72.8145,72.8547,72.8145,72.8467,1200.0
2006-12-27 13:10:00,90.62,90.67,90.56,90.56,4200.0,72.8467,72.8869,72.7985,72.7985,4200.0
2006-12-27 13:20:00,90.6,90.61,90.58,90.58,4200.0,72.8306,72.8387,72.8145,72.8145,4200.0
2006-12-27 13:30:00,90.6,90.6,90.58,90.6,3100.0,72.8306,72.8306,72.8145,72.8306,3100.0
2006-12-27 13:40:00,90.58,90.65,90.58,90.59,1400.0,72.8145,72.8708,72.8145,72.8226,1400.0
2006-12-27 13:50:00,90.65,90.67,90.59,90.64,5500.0,72.8708,72.8869,72.8226,72.8628,5500.0
2006-12-27 14:00:00,90.66,90.75,90.65,90.7,3000.0,72.8789,72.9512,72.8708,72.911,3000.0
2006-12-27 14:10:00,90.7,90.89,90.7,90.89,3700.0,72.911,73.0637,72.911,73.0637,3700.0
2006-12-27 14:20:00,90.89,90.95,90.76,90.76,4600.0,73.0637,73.112,72.9592,72.9592,4600.0
2006-12-27 14:30:00,90.82,90.94,90.78,90.91,5200.0,73.0075,73.1039,72.9753,73.0798,5200.0
2006-12-27 14:40:00,90.95,91.03,90.94,90.99,6100.0,73.112,73.1763,73.1039,73.1441,6100.0
2006-12-27 14:50:00,90.99,90.99,90.95,90.97,2400.0,73.1441,73.1441,73.112,73.1281,2400.0
2006-12-27 15:00:00,90.97,91.03,90.95,90.96,4900.0,73.1281,73.1763,73.112,73.12,4900.0
2006-12-27 15:10:00,90.97,90.97,90.79,90.83,6900.0,73.1281,73.1281,72.9834,73.0155,6900.0
2006-12-27 15:20:00,90.84,90.93,90.84,90.9,4300.0,73.0236,73.0959,73.0236,73.0718,4300.0
2006-12-27 15:30:00,90.9,90.95,90.86,90.93,3700.0,73.0718,73.112,73.0396,73.0959,3700.0
2006-12-27 15:40:00,90.93,90.99,90.91,90.97,7900.0,73.0959,73.1441,73.0798,73.1281,7900.0
2006-12-27 15:50:00,90.98,91.04,90.96,91.04,15700.0,73.1361,73.1843,73.12,73.1843,15700.0
2006-12-28 09:30:00,90.64,90.89,90.64,90.89,6700.0,72.8628,73.0637,72.8628,73.0637,6700.0
2006-12-28 09:40:00,90.96,91.2,90.91,91.18,8200.0,73.12,73.3129,73.0798,73.2969,8200.0
2006-12-28 09:50:00,91.15,91.18,90.64,91.16,8600.0,73.2728,73.2969,72.8628,73.2808,8600.0
2006-12-28 10:00:00,91.17,91.58,91.17,91.38,16100.0,73.2888,73.6184,73.2888,73.4576,16100.0
2006-12-28 10:10:00,91.38,91.52,91.15,91.15,6300.0,73.4576,73.5702,73.2728,73.2728,6300.0
2006-12-28 10:20:00,91.15,91.15,90.97,90.97,3000.0,73.2728,73.2728,73.1281,73.1281,3000.0
2006-12-28 10:30:00,90.97,91.17,90.97,91.12,3300.0,73.1281,73.2888,73.1281,73.2486,3300.0
2006-12-28 10:40:00,91.15,91.22,91.12,91.2,1700.0,73.2728,73.329,73.2486,73.3129,1700.0
2006-12-28 10:50:00,91.21,91.26,91.1,91.1,2600.0,73.321,73.3612,73.2326,73.2326,2600.0
2006-12-28 11:00:00,90.98,90.98,90.47,90.5,7500.0,73.1361,73.1361,72.7261,72.7502,7500.0
2006-12-28 11:10:00,90.44,90.53,90.33,90.53,4800.0,72.702,72.7744,72.6136,72.7744,4800.0
2006-12-28 11:20:00,90.45,90.59,90.45,90.59,3800.0,72.71,72.8226,72.71,72.8226,3800.0
2006-12-28 11:30:00,90.62,90.7,90.62,90.7,1500.0,72.8467,72.911,72.8467,72.911,1500.0
2006-12-28 11:40:00,90.74,90.74,90.63,90.63,700.0,72.9432,72.9432,72.8547,72.8547,700.0
2006-12-28 11:50:00,90.68,90.68,90.55,90.55,1800.0,72.8949,72.8949,72.7904,72.7904,1800.0
2006-12-28 12:00:00,90.58,90.65,90.57,90.65,8800.0,72.8145,72.8708,72.8065,72.8708,8800.0
2006-12-28 12:10:00,90.6,90.65,90.58,90.65,3900.0,72.8306,72.8708,72.8145,72.8708,3900.0
2006-12-28 12:20:00,90.66,90.69,90.65,90.69,3300.0,72.8789,72.903,72.8708,72.903,3300.0
2006-12-28 12:30:00,90.71,90.89,90.71,90.8,6400.0,72.9191,73.0637,72.9191,72.9914,6400.0
2006-12-28 12:40:00,90.81,90.81,90.78,90.78,1300.0,72.9994,72.9994,72.9753,72.9753,1300.0
2006-12-28 12:50:00,90.8,90.8,90.77,90.77,1000.0,72.9914,72.9914,72.9673,72.9673,1000.0
2006-12-28 13:00:00,90.75,90.75,90.71,90.71,400.0,72.9512,72.9512,72.9191,72.9191,400.0
2006-12-28 13:10:00,90.68,90.71,90.68,90.71,200.0,72.8949,72.9191,72.8949,72.9191,200.0
2006-12-28 13:20:00,90.72,90.72,90.65,90.67,2300.0,72.9271,72.9271,72.8708,72.8869,2300.0
2006-12-28 13:30:00,90.64,90.86,90.64,90.86,7500.0,72.8628,73.0396,72.8628,73.0396,7500.0
2006-12-28 13:40:00,90.86,90.86,90.75,90.75,3800.0,73.0396,73.0396,72.9512,72.9512,3800.0
2006-12-28 13:50:00,90.73,90.74,90.7,90.7,2700.0,72.9351,72.9432,72.911,72.911,2700.0
2006-12-28 14:00:00,90.74,90.79,90.69,90.75,2900.0,72.9432,72.9834,72.903,72.9512,2900.0
2006-12-28 14:10:00,90.77,91.03,90.77,90.93,6300.0,72.9673,73.1763,72.9673,73.0959,6300.0
2006-12-28 14:20:00,90.89,90.89,90.8,90.83,4300.0,73.0637,73.0637,72.9914,73.0155,4300.0
2006-12-28 14:30:00,90.84,90.89,90.84,90.89,3600.0,73.0236,73.0637,73.0236,73.0637,3600.0
2006-12-28 14:40:00,90.89,90.95,90.88,90.9,3200.0,73.0637,73.112,73.0557,73.0718,3200.0
2006-12-28 14:50:00,90.87,90.94,90.85,90.94,3200.0,73.0477,73.1039,73.0316,73.1039,3200.0
2006-12-28 15:00:00,90.93,90.98,90.93,90.96,4900.0,73.0959,73.1361,73.0959,73.12,4900.0
2006-12-28 15:10:00,90.96,90.97,90.89,90.92,4700.0,73.12,73.1281,73.0637,73.0879,4700.0
2006-12-28 15:20:00,90.87,90.87,90.68,90.8,6400.0,73.0477,73.0477,72.8949,72.9914,6400.0
2006-12-28 15:30:00,90.8,90.82,90.71,90.82,4600.0,72.9914,73.0075,72.9191,73.0075,4600.0
2006-12-28 15:40:00,90.84,90.86,90.64,90.68,6900.0,73.0236,73.0396,72.8628,72.8949,6900.0
2006-12-28 15:50:00,90.68,90.77,90.66,90.72,8500.0,72.8949,72.9673,72.8789,72.9271,8500.0
2006-12-29 09:30:00,90.53,90.6,90.4,90.54,3600.0,72.7744,72.8306,72.6699,72.7824,3600.0
2006-12-29 09:40:00,90.64,90.85,90.54,90.78,1900.0,72.8628,73.0316,72.7824,72.9753,1900.0
2006-12-29 09:50:00,90.86,91.0,90.85,90.89,3500.0,73.0396,73.1522,73.0316,73.0637,3500.0
2006-12-29 10:00:00,90.88,90.89,90.67,90.67,4900.0,73.0557,73.0637,72.8869,72.8869,4900.0
2006-12-29 10:10:00,90.7,90.74,90.7,90.73,2200.0,72.911,72.9432,72.911,72.9351,2200.0
2006-12-29 10:20:00,90.73,90.75,90.69,90.72,2000.0,72.9351,72.9512,72.903,72.9271,2000.0
2006-12-29 10:30:00,90.73,90.79,90.72,90.72,600.0,72.9351,72.9834,72.9271,72.9271,600.0
2006-12-29 10:40:00,90.65,90.66,90.42,90.42,1500.0,72.8708,72.8789,72.6859,72.6859,1500.0
2006-12-29 10:50:00,90.44,90.52,90.44,90.5,5000.0,72.702,72.7663,72.702,72.7502,5000.0
2006-12-29 11:00:00,90.48,90.51,90.45,90.48,2500.0,72.7342,72.7583,72.71,72.7342,2500.0
2006-12-29 11:10:00,90.51,90.56,90.46,90.5,2500.0,72.7583,72.7985,72.7181,72.7502,2500.0
2006-12-29 11:20:00,90.51,90.55,90.48,90.5,1100.0,72.7583,72.7904,72.7342,72.7502,1100.0
2006-12-29 11:30:00,90.5,90.51,90.46,90.46,1900.0,72.7502,72.7583,72.7181,72.7181,1900.0
2006-12-29 11:40:00,90.49,90.49,90.46,90.47,400.0,72.7422,72.7422,72.7181,72.7261,400.0
2006-12-29 11:50:00,90.47,90.47,90.38,90.4,5600.0,72.7261,72.7261,72.6538,72.6699,5600.0
2006-12-29 12:00:00,90.39,90.41,90.37,90.4,4100.0,72.6618,72.6779,72.6457,72.6699,4100.0
2006-12-29 12:10:00,90.42,90.45,90.42,90.45,700.0,72.6859,72.71,72.6859,72.71,700.0
2006-12-29 12:20:00,90.42,90.42,90.38,90.38,800.0,72.6859,72.6859,72.6538,72.6538,800.0
2006-12-29 12:30:00,90.39,90.39,90.35,90.35,4800.0,72.6618,72.6618,72.6297,72.6297,4800.0
2006-12-29 12:40:00,90.32,90.32,90.27,90.27,1100.0,72.6055,72.6055,72.5654,72.5654,1100.0
2006-12-29 12:50:00,90.28,90.31,90.28,90.28,1300.0,72.5734,72.5975,72.5734,72.5734,1300.0
2006-12-29 13:00:00,90.27,90.33,90.26,90.33,3200.0,72.5654,72.6136,72.5573,72.6136,3200.0
2006-12-29 13:10:00,90.35,90.35,90.35,90.35,100.0,72.6297,72.6297,72.6297,72.6297,100.0
2006-12-29 13:20:00,90.35,90.37,90.23,90.23,5300.0,72.6297,72.6457,72.5332,72.5332,5300.0
2006-12-29 13:30:00,90.27,90.27,90.09,90.09,10400.0,72.5654,72.5654,72.4207,72.4207,10400.0
2006-12-29 13:40:00,90.09,90.3,90.08,90.18,12200.0,72.4207,72.5895,72.4126,72.493,12200.0
2006-12-29 13:50:00,90.2,90.25,90.2,90.22,3400.0,72.5091,72.5493,72.5091,72.5252,3400.0
2006-12-29 14:00:00,90.19,90.32,90.19,90.26,2700.0,72.501,72.6055,72.501,72.5573,2700.0
2006-12-29 14:10:00,90.29,90.37,90.29,90.33,2500.0,72.5814,72.6457,72.5814,72.6136,2500.0
2006-12-29 14:20:00,90.31,90.38,90.22,90.27,6700.0,72.5975,72.6538,72.5252,72.5654,6700.0
2006-12-29 14:30:00,90.2,90.29,90.12,90.22,4900.0,72.5091,72.5814,72.4448,72.5252,4900.0
2006-12-29 14:40:00,90.22,90.34,90.19,90.34,4800.0,72.5252,72.6216,72.501,72.6216,4800.0
2006-12-29 14:50:00,90.34,90.34,90.31,90.32,2600.0,72.6216,72.6216,72.5975,72.6055,2600.0
2006-12-29 15:00:00,90.35,90.39,90.33,90.39,3200.0,72.6297,72.6618,72.6136,72.6618,3200.0
2006-12-29 15:10:00,90.36,90.36,90.21,90.26,1800.0,72.6377,72.6377,72.5171,72.5573,1800.0
2006-12-29 15:20:00,90.27,90.27,89.93,90.05,11800.0,72.5654,72.5654,72.292,72.3885,11800.0
2006-12-29 15:30:00,90.05,90.13,89.9,89.99,17100.0,72.3885,72.4528,72.2679,72.3403,17100.0
2006-12-29 15:40:00,90.03,90.06,89.92,90.05,15400.0,72.3724,72.3965,72.284,72.3885,15400.0
2006-12-29 15:50:00,90.09,90.13,89.8,89.8,27500.0,72.4207,72.4528,72.1875,72.1875,27500.0
2007-01-03 09:30:00,90.23,91.85,90.22,91.21,90300.0,72.5332,73.8355,72.5252,73.321,90300.0
2007-01-03 09:40:00,91.18,91.2,90.51,90.58,24400.0,73.2969,73.3129,72.7583,72.8145,24400.0
2007-01-03 09:50:00,90.57,90.6,90.42,90.42,16100.0,72.8065,72.8306,72.6859,72.6859,16100.0
2007-01-03 10:00:00,90.36,90.77,90.22,90.23,16100.0,72.6377,72.9673,72.5252,72.5332,16100.0
2007-01-03 10:10:00,90.23,90.94,90.23,90.68,13600.0,72.5332,73.1039,72.5332,72.8949,13600.0
2007-01-03 10:20:00,90.74,90.82,90.62,90.62,13300.0,72.9432,73.0075,72.8467,72.8467,13300.0
2007-01-03 10:30:00,90.63,90.64,90.44,90.5,11700.0,72.8547,72.8628,72.702,72.7502,11700.0
2007-01-03 10:40:00,90.45,90.52,90.38,90.44,16100.0,72.71,72.7663,72.6538,72.702,16100.0
2007-01-03 10:50:00,90.41,90.46,90.27,90.41,18700.0,72.6779,72.7181,72.5654,72.6779,18700.0
2007-01-03 11:00:00,90.43,90.44,90.28,90.41,10200.0,72.694,72.702,72.5734,72.6779,10200.0
2007-01-03 11:10:00,90.42,90.47,90.35,90.42,10100.0,72.6859,72.7261,72.6297,72.6859,10100.0
2007-01-03 11:20:00,90.42,90.45,90.34,90.39,6600.0,72.6859,72.71,72.6216,72.6618,6600.0
2007-01-03 11:30:00,90.38,90.45,90.38,90.44,9700.0,72.6538,72.71,72.6538,72.702,9700.0
2007-01-03 11:40:00,90.42,90.42,90.33,90.39,6800.0,72.6859,72.6859,72.6136,72.6618,6800.0
2007-01-03 11:50:00,90.4,90.4,90.31,90.35,3800.0,72.6699,72.6699,72.5975,72.6297,3800.0
2007-01-03 12:00:00,90.34,90.39,90.24,90.32,6300.0,72.6216,72.6618,72.5412,72.6055,6300.0
2007-01-03 12:10:00,90.32,90.38,90.28,90.38,8100.0,72.6055,72.6538,72.5734,72.6538,8100.0
2007-01-03 12:20:00,90.38,90.43,90.28,90.33,5100.0,72.6538,72.694,72.5734,72.6136,5100.0
2007-01-03 12:30:00,90.28,90.29,90.25,90.29,4600.0,72.5734,72.5814,72.5493,72.5814,4600.0
2007-01-03 12:40:00,90.31,90.39,90.29,90.36,6300.0,72.5975,72.6618,72.5814,72.6377,6300.0
2007-01-03 12:50:00,90.4,90.42,90.34,90.34,6000.0,72.6699,72.6859,72.6216,72.6216,6000.0
2007-01-03 13:00:00,90.36,90.42,90.35,90.39,2400.0,72.6377,72.6859,72.6297,72.6618,2400.0
2007-01-03 13:10:00,90.41,90.44,90.33,90.35,3700.0,72.6779,72.702,72.6136,72.6297,3700.0
2007-01-03 13:20:00,90.34,90.36,90.12,90.27,7600.0,72.6216,72.6377,72.4448,72.5654,7600.0
2007-01-03 13:30:00,90.23,90.31,90.09,90.22,11300.0,72.5332,72.5975,72.4207,72.5252,11300.0
2007-01-03 13:40:00,90.21,90.24,90.1,90.1,3800.0,72.5171,72.5412,72.4287,72.4287,3800.0
2007-01-03 13:50:00,90.1,90.13,90.0,90.03,8200.0,72.4287,72.4528,72.3483,72.3724,8200.0
2007-01-03 14:00:00,89.98,90.03,89.87,89.87,29200.0,72.3322,72.3724,72.2438,72.2438,29200.0
2007-01-03 14:10:00,89.86,89.86,89.55,89.63,27900.0,72.2358,72.2358,71.9866,72.0509,27900.0
2007-01-03 14:20:00,89.59,89.85,89.59,89.83,11500.0,72.0187,72.2277,72.0187,72.2116,11500.0
2007-01-03 14:30:00,89.83,89.86,89.61,89.64,9300.0,72.2116,72.2358,72.0348,72.0589,9300.0
2007-01-03 14:40:00,89.63,89.7,89.37,89.4,18400.0,72.0509,72.1071,71.8419,71.866,18400.0
2007-01-03 14:50:00,89.39,89.53,89.17,89.34,29400.0,71.8579,71.9705,71.6811,71.8178,29400.0
2007-01-03 15:00:00,89.37,89.57,89.34,89.52,9900.0,71.8419,72.0026,71.8178,71.9624,9900.0
2007-01-03 15:10:00,89.53,89.59,89.25,89.27,8700.0,71.9705,72.0187,71.7454,71.7615,8700.0
2007-01-03 15:20:00,89.28,89.53,89.28,89.38,7400.0,71.7695,71.9705,71.7695,71.8499,7400.0
2007-01-03 15:30:00,89.41,89.76,89.4,89.76,10500.0,71.874,72.1554,71.866,72.1554,10500.0
2007-01-03 15:40:00,89.76,89.85,89.66,89.81,12700.0,72.1554,72.2277,72.075,72.1956,12700.0
2007-01-03 15:50:00,89.8,89.95,89.79,89.87,13300.0,72.1875,72.3081,72.1795,72.2438,13300.0
2007-01-04 09:30:00,90.04,90.25,89.8,90.15,21400.0,72.3805,72.5493,72.1875,72.4689,21400.0
2007-01-04 09:40:00,90.17,90.63,90.15,90.54,18200.0,72.485,72.8547,72.4689,72.7824,18200.0
2007-01-04 09:50:00,90.54,90.6,90.15,90.16,16000.0,72.7824,72.8306,72.4689,72.4769,16000.0
2007-01-04 10:00:00,90.2,90.24,89.56,89.66,17800.0,72.5091,72.5412,71.9946,72.075,17800.0
2007-01-04 10:10:00,89.63,89.68,89.53,89.56,7900.0,72.0509,72.0911,71.9705,71.9946,7900.0
2007-01-04 10:20:00,89.57,89.67,89.2,89.24,6600.0,72.0026,72.083,71.7052,71.7374,6600.0
2007-01-04 10:30:00,89.25,89.5,89.25,89.44,8700.0,71.7454,71.9464,71.7454,71.8981,8700.0
2007-01-04 10:40:00,89.43,89.65,89.42,89.65,8400.0,71.8901,72.067,71.8821,72.067,8400.0
2007-01-04 10:50:00,89.65,89.84,89.65,89.73,4500.0,72.067,72.2197,72.067,72.1313,4500.0
2007-01-04 11:00:00,89.79,90.03,89.79,89.96,16900.0,72.1795,72.3724,72.1795,72.3162,16900.0
2007-01-04 11:10:00,89.89,89.9,89.71,89.76,6200.0,72.2599,72.2679,72.1152,72.1554,6200.0
2007-01-04 11:20:00,89.76,89.9,89.76,89.9,2700.0,72.1554,72.2679,72.1554,72.2679,2700.0
2007-01-04 11:30:00,89.91,89.99,89.9,89.99,3600.0,72.276,72.3403,72.2679,72.3403,3600.0
2007-01-04 11:40:00,90.0,90.1,89.97,90.1,7200.0,72.3483,72.4287,72.3242,72.4287,7200.0
2007-01-04 11:50:00,90.11,90.14,89.99,89.99,2300.0,72.4367,72.4608,72.3403,72.3403,2300.0
2007-01-04 12:00:00,89.99,90.13,89.99,90.13,2100.0,72.3403,72.4528,72.3403,72.4528,2100.0
2007-01-04 12:10:00,90.1,90.1,89.84,89.84,4400.0,72.4287,72.4287,72.2197,72.2197,4400.0
2007-01-04 12:20:00,89.84,89.93,89.84,89.92,2500.0,72.2197,72.292,72.2197,72.284,2500.0
2007-01-04 12:30:00,89.91,90.11,89.91,90.1,3800.0,72.276,72.4367,72.276,72.4287,3800.0
2007-01-04 12:40:00,90.09,90.12,89.94,89.97,4100.0,72.4207,72.4448,72.3001,72.3242,4100.0
2007-01-04 12:50:00,89.97,89.97,89.94,89.95,1500.0,72.3242,72.3242,72.3001,72.3081,1500.0
2007-01-04 13:00:00,89.95,90.06,89.93,89.98,4900.0,72.3081,72.3965,72.292,72.3322,4900.0
2007-01-04 13:10:00,89.95,89.98,89.89,89.92,3000.0,72.3081,72.3322,72.2599,72.284,3000.0
2007-01-04 13:20:00,89.96,89.96,89.77,89.85,4400.0,72.3162,72.3162,72.1634,72.2277,4400.0
2007-01-04 13:30:00,89.85,89.96,89.78,89.95,3600.0,72.2277,72.3162,72.1715,72.3081,3600.0
2007-01-04 13:40:00,89.95,89.95,89.57,89.74,5800.0,72.3081,72.3081,72.0026,72.1393,5800.0
2007-01-04 13:50:00,89.75,89.8,89.75,89.8,3800.0,72.1473,72.1875,72.1473,72.1875,3800.0
2007-01-04 14:00:00,89.84,89.92,89.69,89.69,5000.0,72.2197,72.284,72.0991,72.0991,5000.0
2007-01-04 14:10:00,89.7,89.9,89.66,89.7,15400.0,72.1071,72.2679,72.075,72.1071,15400.0
2007-01-04 14:20:00,89.66,89.72,89.52,89.64,7600.0,72.075,72.1232,71.9624,72.0589,7600.0
2007-01-04 14:30:00,89.64,89.78,89.58,89.6,14900.0,72.0589,72.1715,72.0107,72.0268,14900.0
2007-01-04 14:40:00,89.61,89.68,89.53,89.66,15600.0,72.0348,72.0911,71.9705,72.075,15600.0
2007-01-04 14:50:00,89.63,89.82,89.61,89.76,14700.0,72.0509,72.2036,72.0348,72.1554,14700.0
2007-01-04 15:00:00,89.76,89.9,89.74,89.81,14500.0,72.1554,72.2679,72.1393,72.1956,14500.0
2007-01-04 15:10:00,89.84,89.9,89.78,89.78,7000.0,72.2197,72.2679,72.1715,72.1715,7000.0
2007-01-04 15:20:00,89.78,89.88,89.75,89.83,7200.0,72.1715,72.2518,72.1473,72.2116,7200.0
2007-01-04 15:30:00,89.8,89.87,89.72,89.87,13400.0,72.1875,72.2438,72.1232,72.2438,13400.0
2007-01-04 15:40:00,89.87,89.87,89.65,89.65,18700.0,72.2438,72.2438,72.067,72.067,18700.0
2007-01-04 15:50:00,89.65,89.75,89.6,89.72,16900.0,72.067,72.1473,72.0268,72.1232,16900.0
2007-01-05 09:30:00,89.35,89.39,88.57,88.81,20600.0,71.8258,71.8579,71.1988,71.3917,20600.0
2007-01-05 09:40:00,88.86,88.89,88.48,88.62,23200.0,71.4319,71.456,71.1264,71.239,23200.0
2007-01-05 09:50:00,88.67,88.75,88.45,88.61,38300.0,71.2792,71.3435,71.1023,71.2309,38300.0
2007-01-05 10:00:00,88.58,88.7,88.5,88.54,24300.0,71.2068,71.3033,71.1425,71.1747,24300.0
2007-01-05 10:10:00,88.48,88.58,88.28,88.55,19300.0,71.1264,71.2068,70.9656,71.1827,19300.0
2007-01-05 10:20:00,88.51,88.62,88.39,88.61,14800.0,71.1505,71.239,71.0541,71.2309,14800.0
2007-01-05 10:30:00,88.6,88.61,88.33,88.5,11600.0,71.2229,71.2309,71.0058,71.1425,11600.0
2007-01-05 10:40:00,88.59,88.61,88.3,88.48,16100.0,71.2148,71.2309,70.9817,71.1264,16100.0
2007-01-05 10:50:00,88.44,88.51,88.35,88.42,13000.0,71.0943,71.1505,71.0219,71.0782,13000.0
2007-01-05 11:00:00,88.43,88.53,88.19,88.28,12400.0,71.0862,71.1666,70.8933,70.9656,12400.0
2007-01-05 11:10:00,88.26,88.26,87.91,87.98,41700.0,70.9496,70.9496,70.6682,70.7245,41700.0
2007-01-05 11:20:00,88.01,88.1,87.9,87.92,35800.0,70.7486,70.821,70.6602,70.6763,35800.0
2007-01-05 11:30:00,87.91,88.08,87.81,87.83,16800.0,70.6682,70.8049,70.5878,70.6039,16800.0
2007-01-05 11:40:00,87.83,87.93,87.75,87.8,28200.0,70.6039,70.6843,70.5396,70.5798,28200.0
2007-01-05 11:50:00,87.8,87.85,87.7,87.7,19700.0,70.5798,70.62,70.4994,70.4994,19700.0
2007-01-05 12:00:00,87.73,87.97,87.7,87.87,22900.0,70.5235,70.7164,70.4994,70.6361,22900.0
2007-01-05 12:10:00,87.87,88.02,87.87,88.01,11400.0,70.6361,70.7566,70.6361,70.7486,11400.0
2007-01-05 12:20:00,88.01,88.02,87.82,87.88,14200.0,70.7486,70.7566,70.5959,70.6441,14200.0
2007-01-05 12:30:00,87.88,88.01,87.82,88.0,11800.0,70.6441,70.7486,70.5959,70.7406,11800.0
2007-01-05 12:40:00,88.06,88.13,87.81,87.83,15600.0,70.7888,70.8451,70.5878,70.6039,15600.0
2007-01-05 12:50:00,87.83,87.93,87.73,87.74,7500.0,70.6039,70.6843,70.5235,70.5316,7500.0
2007-01-05 13:00:00,87.73,87.82,87.7,87.82,11600.0,70.5235,70.5959,70.4994,70.5959,11600.0
2007-01-05 13:10:00,87.83,88.03,87.83,88.02,10900.0,70.6039,70.7647,70.6039,70.7566,10900.0
2007-01-05 13:20:00,88.03,88.31,88.0,88.13,17000.0,70.7647,70.9898,70.7406,70.8451,17000.0
2007-01-05 13:30:00,88.13,88.22,88.02,88.11,9800.0,70.8451,70.9174,70.7566,70.829,9800.0
2007-01-05 13:40:00,88.15,88.21,88.09,88.21,7500.0,70.8611,70.9094,70.8129,70.9094,7500.0
2007-01-05 13:50:00,88.21,88.25,88.08,88.21,13200.0,70.9094,70.9415,70.8049,70.9094,13200.0
2007-01-05 14:00:00,88.21,88.35,88.13,88.17,16400.0,70.9094,71.0219,70.8451,70.8772,16400.0
2007-01-05 14:10:00,88.17,88.34,88.17,88.34,19800.0,70.8772,71.0139,70.8772,71.0139,19800.0
2007-01-05 14:20:00,88.34,88.38,88.2,88.32,13700.0,71.0139,71.046,70.9013,70.9978,13700.0
2007-01-05 14:30:00,88.32,88.34,88.2,88.28,12500.0,70.9978,71.0139,70.9013,70.9656,12500.0
2007-01-05 14:40:00,88.27,88.29,88.19,88.25,8200.0,70.9576,70.9737,70.8933,70.9415,8200.0
2007-01-05 14:50:00,88.3,88.42,88.25,88.25,11500.0,70.9817,71.0782,70.9415,70.9415,11500.0
2007-01-05 15:00:00,88.26,88.37,88.13,88.22,17200.0,70.9496,71.038,70.8451,70.9174,17200.0
2007-01-05 15:10:00,88.22,88.25,88.09,88.23,16300.0,70.9174,70.9415,70.8129,70.9255,16300.0
2007-01-05 15:20:00,88.22,88.32,88.12,88.26,17100.0,70.9174,70.9978,70.837,70.9496,17100.0
2007-01-05 15:30:00,88.28,88.3,88.18,88.24,13500.0,70.9656,70.9817,70.8853,70.9335,13500.0
2007-01-05 15:40:00,88.23,88.31,88.23,88.23,13600.0,70.9255,70.9898,70.9255,70.9255,13600.0
2007-01-05 15:50:00,88.23,88.32,88.23,88.27,20000.0,70.9255,70.9978,70.9255,70.9576,20000.0
2007-01-08 09:30:00,88.26,88.26,87.72,87.83,21300.0,70.9496,70.9496,70.5155,70.6039,21300.0
2007-01-08 09:40:00,87.9,87.9,87.72,87.77,27200.0,70.6602,70.6602,70.5155,70.5557,27200.0
2007-01-08 09:50:00,87.77,87.78,87.58,87.58,31700.0,70.5557,70.5637,70.4029,70.4029,31700.0
2007-01-08 10:00:00,87.64,87.75,87.58,87.64,32600.0,70.4512,70.5396,70.4029,70.4512,32600.0
2007-01-08 10:10:00,87.65,87.68,87.42,87.57,20800.0,70.4592,70.4833,70.2743,70.3949,20800.0
2007-01-08 10:20:00,87.57,87.61,87.35,87.35,19100.0,70.3949,70.4271,70.218,70.218,19100.0
2007-01-08 10:30:00,87.35,87.58,87.27,87.56,23700.0,70.218,70.4029,70.1537,70.3869,23700.0
2007-01-08 10:40:00,87.58,87.7,87.46,87.55,19800.0,70.4029,70.4994,70.3065,70.3788,19800.0
2007-01-08 10:50:00,87.59,87.71,87.49,87.49,11900.0,70.411,70.5074,70.3306,70.3306,11900.0
2007-01-08 11:00:00,87.46,87.65,87.46,87.64,15600.0,70.3065,70.4592,70.3065,70.4512,15600.0
2007-01-08 11:10:00,87.63,87.74,87.58,87.74,21800.0,70.4431,70.5316,70.4029,70.5316,21800.0
2007-01-08 11:20:00,87.72,87.91,87.72,87.9,40800.0,70.5155,70.6682,70.5155,70.6602,40800.0
2007-01-08 11:30:00,87.9,87.99,87.85,87.98,20000.0,70.6602,70.7325,70.62,70.7245,20000.0
2007-01-08 11:40:00,87.97,88.14,87.94,88.04,21400.0,70.7164,70.8531,70.6923,70.7727,21400.0
2007-01-08 11:50:00,88.04,88.2,88.02,88.17,25300.0,70.7727,70.9013,70.7566,70.8772,25300.0
2007-01-08 12:00:00,88.15,88.16,88.0,88.01,5000.0,70.8611,70.8692,70.7406,70.7486,5000.0
2007-01-08 12:10:00,88.01,88.11,88.0,88.0,11100.0,70.7486,70.829,70.7406,70.7406,11100.0
2007-01-08 12:20:00,88.0,88.09,87.98,88.06,15300.0,70.7406,70.8129,70.7245,70.7888,15300.0
2007-01-08 12:30:00,88.03,88.15,88.01,88.03,13200.0,70.7647,70.8611,70.7486,70.7647,13200.0
2007-01-08 12:40:00,88.03,88.19,88.0,88.18,19900.0,70.7647,70.8933,70.7406,70.8853,19900.0
2007-01-08 12:50:00,88.18,88.27,88.11,88.22,13100.0,70.8853,70.9576,70.829,70.9174,13100.0
2007-01-08 13:00:00,88.21,88.27,88.02,88.02,19200.0,70.9094,70.9576,70.7566,70.7566,19200.0
2007-01-08 13:10:00,88.06,88.26,88.02,88.26,10500.0,70.7888,70.9496,70.7566,70.9496,10500.0
2007-01-08 13:20:00,88.23,88.23,88.17,88.17,3000.0,70.9255,70.9255,70.8772,70.8772,3000.0
2007-01-08 13:30:00,88.17,88.36,88.17,88.34,12100.0,70.8772,71.03,70.8772,71.0139,12100.0
2007-01-08 13:40:00,88.34,88.58,88.34,88.49,12700.0,71.0139,71.2068,71.0139,71.1345,12700.0
2007-01-08 13:50:00,88.51,88.79,88.5,88.71,24600.0,71.1505,71.3756,71.1425,71.3113,24600.0
2007-01-08 14:00:00,88.67,88.67,88.36,88.63,9600.0,71.2792,71.2792,71.03,71.247,9600.0
2007-01-08 14:10:00,88.6,88.67,88.54,88.62,8400.0,71.2229,71.2792,71.1747,71.239,8400.0
2007-01-08 14:20:00,88.62,88.72,88.53,88.59,8500.0,71.239,71.3194,71.1666,71.2148,8500.0
2007-01-08 14:30:00,88.57,88.67,88.53,88.56,21900.0,71.1988,71.2792,71.1666,71.1907,21900.0
2007-01-08 14:40:00,88.57,88.7,88.48,88.6,16900.0,71.1988,71.3033,71.1264,71.2229,16900.0
2007-01-08 14:50:00,88.59,88.71,88.59,88.61,15300.0,71.2148,71.3113,71.2148,71.2309,15300.0
2007-01-08 15:00:00,88.6,88.8,88.59,88.76,18200.0,71.2229,71.3837,71.2148,71.3515,18200.0
2007-01-08 15:10:00,88.75,88.91,88.73,88.81,16500.0,71.3435,71.4721,71.3274,71.3917,16500.0
2007-01-08 15:20:00,88.79,88.88,88.79,88.82,16700.0,71.3756,71.448,71.3756,71.3997,16700.0
2007-01-08 15:30:00,88.82,88.92,88.8,88.8,30100.0,71.3997,71.4801,71.3837,71.3837,30100.0
2007-01-08 15:40:00,88.78,88.93,88.75,88.84,16600.0,71.3676,71.4882,71.3435,71.4158,16600.0
2007-01-08 15:50:00,88.84,88.94,88.83,88.87,23100.0,71.4158,71.4962,71.4078,71.4399,23100.0
2007-01-09 09:30:00,88.89,89.2,88.89,89.18,10000.0,71.456,71.7052,71.456,71.6891,10000.0
2007-01-09 09:40:00,89.2,89.23,88.99,89.2,14900.0,71.7052,71.7293,71.5364,71.7052,14900.0
2007-01-09 09:50:00,89.2,89.2,89.07,89.14,6700.0,71.7052,71.7052,71.6007,71.657,6700.0
2007-01-09 10:00:00,89.11,89.35,89.11,89.35,7900.0,71.6329,71.8258,71.6329,71.8258,7900.0
2007-01-09 10:10:00,89.36,89.52,89.3,89.5,13500.0,71.8338,71.9624,71.7856,71.9464,13500.0
2007-01-09 10:20:00,89.47,89.74,89.41,89.46,10300.0,71.9223,72.1393,71.874,71.9142,10300.0
2007-01-09 10:30:00,89.47,89.71,89.36,89.71,13400.0,71.9223,72.1152,71.8338,72.1152,13400.0
2007-01-09 10:40:00,89.65,89.72,89.58,89.61,10400.0,72.067,72.1232,72.0107,72.0348,10400.0
2007-01-09 10:50:00,89.6,89.62,89.5,89.6,7100.0,72.0268,72.0428,71.9464,72.0268,7100.0
2007-01-09 11:00:00,89.61,89.67,89.47,89.51,13100.0,72.0348,72.083,71.9223,71.9544,13100.0
2007-01-09 11:10:00,89.51,89.51,89.18,89.18,15900.0,71.9544,71.9544,71.6891,71.6891,15900.0
2007-01-09 11:20:00,89.18,89.28,89.11,89.11,8900.0,71.6891,71.7695,71.6329,71.6329,8900.0
2007-01-09 11:30:00,89.13,89.33,89.13,89.24,6300.0,71.6489,71.8097,71.6489,71.7374,6300.0
2007-01-09 11:40:00,89.22,89.22,88.99,89.1,14800.0,71.7213,71.7213,71.5364,71.6248,14800.0
2007-01-09 11:50:00,89.13,89.15,88.98,88.99,6300.0,71.6489,71.665,71.5284,71.5364,6300.0
2007-01-09 12:00:00,89.01,89.1,88.98,89.1,6000.0,71.5525,71.6248,71.5284,71.6248,6000.0
2007-01-09 12:10:00,89.1,89.12,88.98,88.98,4600.0,71.6248,71.6409,71.5284,71.5284,4600.0
2007-01-09 12:20:00,88.9,88.92,88.85,88.92,5600.0,71.464,71.4801,71.4239,71.4801,5600.0
2007-01-09 12:30:00,88.92,89.07,88.85,89.07,11000.0,71.4801,71.6007,71.4239,71.6007,11000.0
2007-01-09 12:40:00,89.03,89.26,89.03,89.16,6700.0,71.5686,71.7534,71.5686,71.6731,6700.0
2007-01-09 12:50:00,89.17,89.26,89.15,89.15,4800.0,71.6811,71.7534,71.665,71.665,4800.0
2007-01-09 13:00:00,89.15,89.23,89.14,89.19,3200.0,71.665,71.7293,71.657,71.6972,3200.0
2007-01-09 13:10:00,89.21,89.48,89.2,89.48,14000.0,71.7132,71.9303,71.7052,71.9303,14000.0
2007-01-09 13:20:00,89.48,89.55,89.45,89.46,4600.0,71.9303,71.9866,71.9062,71.9142,4600.0
2007-01-09 13:30:00,89.48,89.65,89.48,89.58,8400.0,71.9303,72.067,71.9303,72.0107,8400.0
2007-01-09 13:40:00,89.59,89.85,89.59,89.76,15600.0,72.0187,72.2277,72.0187,72.1554,15600.0
2007-01-09 13:50:00,89.7,89.75,89.54,89.59,10000.0,72.1071,72.1473,71.9785,72.0187,10000.0
2007-01-09 14:00:00,89.6,89.77,89.6,89.72,8700.0,72.0268,72.1634,72.0268,72.1232,8700.0
2007-01-09 14:10:00,89.72,89.73,89.5,89.7,19500.0,72.1232,72.1313,71.9464,72.1071,19500.0
2007-01-09 14:20:00,89.7,89.7,89.6,89.7,8500.0,72.1071,72.1071,72.0268,72.1071,8500.0
2007-01-09 14:30:00,89.71,89.88,89.6,89.87,24300.0,72.1152,72.2518,72.0268,72.2438,24300.0
2007-01-09 14:40:00,89.85,89.86,89.69,89.78,19900.0,72.2277,72.2358,72.0991,72.1715,19900.0
2007-01-09 14:50:00,89.78,89.86,89.72,89.72,6300.0,72.1715,72.2358,72.1232,72.1232,6300.0
2007-01-09 15:00:00,89.72,89.75,89.6,89.7,18800.0,72.1232,72.1473,72.0268,72.1071,18800.0
2007-01-09 15:10:00,89.7,89.9,89.69,89.77,15200.0,72.1071,72.2679,72.0991,72.1634,15200.0
2007-01-09 15:20:00,89.76,89.87,89.74,89.81,10800.0,72.1554,72.2438,72.1393,72.1956,10800.0
2007-01-09 15:30:00,89.83,89.87,89.75,89.81,15600.0,72.2116,72.2438,72.1473,72.1956,15600.0
2007-01-09 15:40:00,89.81,90.1,89.78,89.88,34800.0,72.1956,72.4287,72.1715,72.2518,34800.0
2007-01-09 15:50:00,89.84,89.91,89.67,89.86,39400.0,72.2197,72.276,72.083,72.2358,39400.0
2007-01-10 09:30:00,89.5,89.51,89.0,89.15,9500.0,71.9464,71.9544,71.5444,71.665,9500.0
2007-01-10 09:40:00,89.01,89.01,88.59,88.9,14600.0,71.5525,71.5525,71.2148,71.464,14600.0
2007-01-10 09:50:00,88.86,89.03,88.69,88.74,10500.0,71.4319,71.5686,71.2952,71.3354,10500.0
2007-01-10 10:00:00,88.7,89.05,88.67,88.99,9700.0,71.3033,71.5846,71.2792,71.5364,9700.0
2007-01-10 10:10:00,88.86,89.15,88.79,89.1,18900.0,71.4319,71.665,71.3756,71.6248,18900.0
2007-01-10 10:20:00,89.12,89.2,88.75,88.84,12800.0,71.6409,71.7052,71.3435,71.4158,12800.0
2007-01-10 10:30:00,88.83,88.86,88.65,88.86,9100.0,71.4078,71.4319,71.2631,71.4319,9100.0
2007-01-10 10:40:00,88.85,89.0,88.83,89.0,7000.0,71.4239,71.5444,71.4078,71.5444,7000.0
2007-01-10 10:50:00,89.0,89.04,88.83,89.0,14000.0,71.5444,71.5766,71.4078,71.5444,14000.0
2007-01-10 11:00:00,88.95,89.17,88.87,89.15,35900.0,71.5042,71.6811,71.4399,71.665,35900.0
2007-01-10 11:10:00,89.12,89.15,88.95,89.01,8800.0,71.6409,71.665,71.5042,71.5525,8800.0
2007-01-10 11:20:00,88.96,89.16,88.9,89.1,29600.0,71.5123,71.6731,71.464,71.6248,29600.0
2007-01-10 11:30:00,89.09,89.24,89.05,89.2,24500.0,71.6168,71.7374,71.5846,71.7052,24500.0
2007-01-10 11:40:00,89.2,89.29,89.19,89.23,2800.0,71.7052,71.7776,71.6972,71.7293,2800.0
2007-01-10 11:50:00,89.24,89.46,89.24,89.33,6100.0,71.7374,71.9142,71.7374,71.8097,6100.0
2007-01-10 12:00:00,89.26,89.5,89.2,89.44,9100.0,71.7534,71.9464,71.7052,71.8981,9100.0
2007-01-10 12:10:00,89.46,89.61,89.46,89.59,13500.0,71.9142,72.0348,71.9142,72.0187,13500.0
2007-01-10 12:20:00,89.59,89.59,89.32,89.32,2500.0,72.0187,72.0187,71.8017,71.8017,2500.0
2007-01-10 12:30:00,89.31,89.31,89.12,89.26,7000.0,71.7936,71.7936,71.6409,71.7534,7000.0
2007-01-10 12:40:00,89.25,89.33,89.25,89.33,2100.0,71.7454,71.8097,71.7454,71.8097,2100.0
2007-01-10 12:50:00,89.32,89.32,89.23,89.24,3300.0,71.8017,71.8017,71.7293,71.7374,3300.0
2007-01-10 13:00:00,89.22,89.38,89.22,89.38,4300.0,71.7213,71.8499,71.7213,71.8499,4300.0
2007-01-10 13:10:00,89.35,89.58,89.35,89.58,12700.0,71.8258,72.0107,71.8258,72.0107,12700.0
2007-01-10 13:20:00,89.59,89.72,89.51,89.72,6000.0,72.0187,72.1232,71.9544,72.1232,6000.0
2007-01-10 13:30:00,89.72,89.86,89.72,89.8,17200.0,72.1232,72.2358,72.1232,72.1875,17200.0
2007-01-10 13:40:00,89.75,89.93,89.75,89.93,2800.0,72.1473,72.292,72.1473,72.292,2800.0
2007-01-10 13:50:00,89.93,90.03,89.93,90.02,8100.0,72.292,72.3724,72.292,72.3644,8100.0
2007-01-10 14:00:00,90.02,90.02,89.96,89.96,3300.0,72.3644,72.3644,72.3162,72.3162,3300.0
2007-01-10 14:10:00,89.96,90.0,89.92,89.94,16400.0,72.3162,72.3483,72.284,72.3001,16400.0
2007-01-10 14:20:00,89.92,89.93,89.8,89.85,8400.0,72.284,72.292,72.1875,72.2277,8400.0
2007-01-10 14:30:00,89.86,89.99,89.77,89.91,10600.0,72.2358,72.3403,72.1634,72.276,10600.0
2007-01-10 14:40:00,89.89,90.0,89.83,90.0,7200.0,72.2599,72.3483,72.2116,72.3483,7200.0
2007-01-10 14:50:00,89.99,89.99,89.85,89.88,4000.0,72.3403,72.3403,72.2277,72.2518,4000.0
2007-01-10 15:00:00,89.87,89.9,89.84,89.84,3800.0,72.2438,72.2679,72.2197,72.2197,3800.0
2007-01-10 15:10:00,89.84,89.97,89.8,89.94,7900.0,72.2197,72.3242,72.1875,72.3001,7900.0
2007-01-10 15:20:00,89.92,89.98,89.87,89.96,7800.0,72.284,72.3322,72.2438,72.3162,7800.0
2007-01-10 15:30:00,89.94,90.05,89.94,90.05,7600.0,72.3001,72.3885,72.3001,72.3885,7600.0
2007-01-10 15:40:00,90.06,90.16,89.96,89.98,8400.0,72.3965,72.4769,72.3162,72.3322,8400.0
2007-01-10 15:50:00,90.0,90.23,90.0,90.09,24900.0,72.3483,72.5332,72.3483,72.4207,24900.0
2007-01-11 09:30:00,90.32,90.71,90.05,90.7,12100.0,72.6055,72.9191,72.3885,72.911,12100.0
2007-01-11 09:40:00,90.71,91.37,90.6,91.19,22000.0,72.9191,73.4496,72.8306,73.3049,22000.0
2007-01-11 09:50:00,91.19,91.35,91.05,91.18,11300.0,73.3049,73.4335,73.1924,73.2969,11300.0
2007-01-11 10:00:00,91.11,91.44,91.01,91.44,13000.0,73.2406,73.5059,73.1602,73.5059,13000.0
2007-01-11 10:10:00,91.42,91.5,91.07,91.18,13000.0,73.4898,73.5541,73.2084,73.2969,13000.0
2007-01-11 10:20:00,91.17,91.17,90.98,90.98,6500.0,73.2888,73.2888,73.1361,73.1361,6500.0
2007-01-11 10:30:00,90.94,90.95,90.84,90.91,10200.0,73.1039,73.112,73.0236,73.0798,10200.0
2007-01-11 10:40:00,90.91,91.13,90.9,91.13,8100.0,73.0798,73.2567,73.0718,73.2567,8100.0
2007-01-11 10:50:00,91.16,91.19,91.07,91.11,11600.0,73.2808,73.3049,73.2084,73.2406,11600.0
2007-01-11 11:00:00,91.12,91.36,91.1,91.33,7900.0,73.2486,73.4416,73.2326,73.4175,7900.0
2007-01-11 11:10:00,91.36,91.41,91.33,91.34,5700.0,73.4416,73.4818,73.4175,73.4255,5700.0
2007-01-11 11:20:00,91.38,91.39,91.27,91.28,5000.0,73.4576,73.4657,73.3692,73.3773,5000.0
2007-01-11 11:30:00,91.22,91.39,91.13,91.35,12700.0,73.329,73.4657,73.2567,73.4335,12700.0
2007-01-11 11:40:00,91.36,91.38,91.29,91.38,6100.0,73.4416,73.4576,73.3853,73.4576,6100.0
2007-01-11 11:50:00,91.38,91.47,91.38,91.42,3100.0,73.4576,73.53,73.4576,73.4898,3100.0
2007-01-11 12:00:00,91.44,91.46,91.28,91.36,8700.0,73.5059,73.522,73.3773,73.4416,8700.0
2007-01-11 12:10:00,91.4,91.5,91.33,91.45,18300.0,73.4737,73.5541,73.4175,73.5139,18300.0
2007-01-11 12:20:00,91.46,91.66,91.45,91.53,11400.0,73.522,73.6827,73.5139,73.5782,11400.0
2007-01-11 12:30:00,91.52,91.55,91.46,91.52,5500.0,73.5702,73.5943,73.522,73.5702,5500.0
2007-01-11 12:40:00,91.55,91.7,91.55,91.69,4300.0,73.5943,73.7149,73.5943,73.7068,4300.0
2007-01-11 12:50:00,91.66,91.92,91.66,91.92,12900.0,73.6827,73.8917,73.6827,73.8917,12900.0
2007-01-11 13:00:00,91.92,91.94,91.74,91.78,16400.0,73.8917,73.9078,73.747,73.7792,16400.0
2007-01-11 13:10:00,91.8,91.82,91.73,91.73,5800.0,73.7953,73.8113,73.739,73.739,5800.0
2007-01-11 13:20:00,91.72,91.72,91.53,91.55,9600.0,73.731,73.731,73.5782,73.5943,9600.0
2007-01-11 13:30:00,91.55,91.65,91.55,91.65,4600.0,73.5943,73.6747,73.5943,73.6747,4600.0
2007-01-11 13:40:00,91.66,91.67,91.59,91.64,7800.0,73.6827,73.6908,73.6265,73.6667,7800.0
2007-01-11 13:50:00,91.64,91.7,91.58,91.62,8100.0,73.6667,73.7149,73.6184,73.6506,8100.0
2007-01-11 14:00:00,91.63,91.63,91.4,91.41,7900.0,73.6586,73.6586,73.4737,73.4818,7900.0
2007-01-11 14:10:00,91.4,91.54,91.36,91.54,9100.0,73.4737,73.5863,73.4416,73.5863,9100.0
2007-01-11 14:20:00,91.54,91.67,91.46,91.67,8800.0,73.5863,73.6908,73.522,73.6908,8800.0
2007-01-11 14:30:00,91.67,91.9,91.67,91.84,11300.0,73.6908,73.8757,73.6908,73.8274,11300.0
2007-01-11 14:40:00,91.83,91.86,91.74,91.86,10300.0,73.8194,73.8435,73.747,73.8435,10300.0
2007-01-11 14:50:00,91.85,92.0,91.85,91.94,19000.0,73.8355,73.956,73.8355,73.9078,19000.0
2007-01-11 15:00:00,91.93,92.12,91.77,92.0,32100.0,73.8998,74.0525,73.7712,73.956,32100.0
2007-01-11 15:10:00,91.99,92.09,91.96,91.98,9900.0,73.948,74.0284,73.9239,73.94,9900.0
2007-01-11 15:20:00,91.99,91.99,91.77,91.88,17600.0,73.948,73.948,73.7712,73.8596,17600.0
2007-01-11 15:30:00,91.9,91.95,91.86,91.87,10300.0,73.8757,73.9159,73.8435,73.8515,10300.0
2007-01-11 15:40:00,91.87,91.88,91.76,91.77,23500.0,73.8515,73.8596,73.7631,73.7712,23500.0
2007-01-11 15:50:00,91.75,91.85,91.67,91.68,36500.0,73.7551,73.8355,73.6908,73.6988,36500.0
2007-01-12 09:30:00,91.35,91.4,91.14,91.21,10300.0,73.4335,73.4737,73.2647,73.321,10300.0
2007-01-12 09:40:00,91.02,91.85,91.02,91.81,7800.0,73.1683,73.8355,73.1683,73.8033,7800.0
2007-01-12 09:50:00,91.76,92.16,91.76,92.12,8600.0,73.7631,74.0847,73.7631,74.0525,8600.0
2007-01-12 10:00:00,92.14,92.37,91.98,92.2,20400.0,74.0686,74.2535,73.94,74.1168,20400.0
2007-01-12 10:10:00,92.19,92.35,92.1,92.21,15100.0,74.1088,74.2374,74.0364,74.1249,15100.0
2007-01-12 10:20:00,92.21,92.4,92.2,92.2,24900.0,74.1249,74.2776,74.1168,74.1168,24900.0
2007-01-12 10:30:00,92.21,92.24,92.14,92.2,21400.0,74.1249,74.149,74.0686,74.1168,21400.0
2007-01-12 10:40:00,92.15,92.19,92.08,92.16,13600.0,74.0766,74.1088,74.0204,74.0847,13600.0
2007-01-12 10:50:00,92.13,92.17,91.97,92.17,34500.0,74.0605,74.0927,73.9319,74.0927,34500.0
2007-01-12 11:00:00,92.12,92.18,92.06,92.1,28100.0,74.0525,74.1007,74.0043,74.0364,28100.0
2007-01-12 11:10:00,92.1,92.12,92.03,92.09,9100.0,74.0364,74.0525,73.9802,74.0284,9100.0
2007-01-12 11:20:00,92.07,92.17,92.04,92.15,5600.0,74.0123,74.0927,73.9882,74.0766,5600.0
2007-01-12 11:30:00,92.14,92.22,92.07,92.17,19400.0,74.0686,74.1329,74.0123,74.0927,19400.0
2007-01-12 11:40:00,92.16,92.18,92.13,92.16,11000.0,74.0847,74.1007,74.0605,74.0847,11000.0
2007-01-12 11:50:00,92.16,92.48,92.16,92.43,12300.0,74.0847,74.3419,74.0847,74.3017,12300.0
2007-01-12 12:00:00,92.45,92.61,92.45,92.58,18900.0,74.3178,74.4464,74.3178,74.4223,18900.0
2007-01-12 12:10:00,92.6,92.77,92.6,92.77,8100.0,74.4384,74.575,74.4384,74.575,8100.0
2007-01-12 12:20:00,92.77,92.89,92.77,92.79,11500.0,74.575,74.6715,74.575,74.5911,11500.0
2007-01-12 12:30:00,92.76,92.76,92.49,92.67,15300.0,74.567,74.567,74.3499,74.4946,15300.0
2007-01-12 12:40:00,92.67,92.86,92.66,92.85,10500.0,74.4946,74.6474,74.4866,74.6393,10500.0
2007-01-12 12:50:00,92.85,92.98,92.83,92.85,8500.0,74.6393,74.7438,74.6233,74.6393,8500.0
2007-01-12 13:00:00,92.84,92.84,92.71,92.73,6000.0,74.6313,74.6313,74.5268,74.5429,6000.0
2007-01-12 13:10:00,92.72,92.76,92.71,92.76,3900.0,74.5348,74.567,74.5268,74.567,3900.0
2007-01-12 13:20:00,92.76,92.78,92.61,92.63,3300.0,74.567,74.5831,74.4464,74.4625,3300.0
2007-01-12 13:30:00,92.62,92.65,92.6,92.6,3600.0,74.4544,74.4786,74.4384,74.4384,3600.0
2007-01-12 13:40:00,92.58,92.6,92.55,92.6,4000.0,74.4223,74.4384,74.3982,74.4384,4000.0
2007-01-12 13:50:00,92.61,92.67,92.61,92.62,3100.0,74.4464,74.4946,74.4464,74.4544,3100.0
2007-01-12 14:00:00,92.58,92.58,92.51,92.56,3500.0,74.4223,74.4223,74.366,74.4062,3500.0
2007-01-12 14:10:00,92.56,92.62,92.48,92.5,13200.0,74.4062,74.4544,74.3419,74.358,13200.0
2007-01-12 14:20:00,92.49,92.66,92.49,92.61,6300.0,74.3499,74.4866,74.3499,74.4464,6300.0
2007-01-12 14:30:00,92.66,92.74,92.66,92.72,11000.0,74.4866,74.5509,74.4866,74.5348,11000.0
2007-01-12 14:40:00,92.68,92.74,92.68,92.74,9400.0,74.5027,74.5509,74.5027,74.5509,9400.0
2007-01-12 14:50:00,92.74,92.84,92.74,92.84,5600.0,74.5509,74.6313,74.5509,74.6313,5600.0
2007-01-12 15:00:00,92.84,92.95,92.78,92.94,16500.0,74.6313,74.7197,74.5831,74.7117,16500.0
2007-01-12 15:10:00,92.95,92.95,92.84,92.87,13600.0,74.7197,74.7197,74.6313,74.6554,13600.0
2007-01-12 15:20:00,92.87,92.97,92.84,92.92,12200.0,74.6554,74.7358,74.6313,74.6956,12200.0
2007-01-12 15:30:00,92.91,93.0,92.91,92.99,14900.0,74.6876,74.7599,74.6876,74.7519,14900.0
2007-01-12 15:40:00,92.99,93.03,92.98,93.03,20500.0,74.7519,74.784,74.7438,74.784,20500.0
2007-01-12 15:50:00,93.02,93.11,93.02,93.08,39000.0,74.776,74.8483,74.776,74.8242,39000.0
2007-01-16 09:30:00,93.05,93.41,92.91,93.2,12500.0,74.8001,75.0895,74.6876,74.9207,12500.0
2007-01-16 09:40:00,93.2,93.34,93.08,93.08,11600.0,74.9207,75.0332,74.8242,74.8242,11600.0
2007-01-16 09:50:00,93.05,93.15,92.9,92.91,25300.0,74.8001,74.8805,74.6795,74.6876,25300.0
2007-01-16 10:00:00,92.9,93.04,92.84,92.84,11900.0,74.6795,74.7921,74.6313,74.6313,11900.0
2007-01-16 10:10:00,92.75,92.99,92.75,92.93,8300.0,74.5589,74.7519,74.5589,74.7036,8300.0
2007-01-16 10:20:00,92.9,92.9,92.8,92.8,4500.0,74.6795,74.6795,74.5991,74.5991,4500.0
2007-01-16 10:30:00,92.82,93.03,92.82,92.97,13500.0,74.6152,74.784,74.6152,74.7358,13500.0
2007-01-16 10:40:00,92.97,92.98,92.92,92.96,1300.0,74.7358,74.7438,74.6956,74.7278,1300.0
2007-01-16 10:50:00,92.97,93.13,92.84,92.87,12700.0,74.7358,74.8644,74.6313,74.6554,12700.0
2007-01-16 11:00:00,92.92,93.1,92.92,93.04,8200.0,74.6956,74.8403,74.6956,74.7921,8200.0
2007-01-16 11:10:00,93.05,93.29,93.05,93.23,9000.0,74.8001,74.993,74.8001,74.9448,9000.0
2007-01-16 11:20:00,93.25,93.25,93.06,93.06,2300.0,74.9609,74.9609,74.8081,74.8081,2300.0
2007-01-16 11:30:00,93.06,93.19,93.06,93.16,4500.0,74.8081,74.9127,74.8081,74.8885,4500.0
2007-01-16 11:40:00,93.16,93.16,93.03,93.06,4100.0,74.8885,74.8885,74.784,74.8081,4100.0
2007-01-16 11:50:00,93.06,93.21,92.99,93.13,10100.0,74.8081,74.9287,74.7519,74.8644,10100.0
2007-01-16 12:00:00,93.09,93.15,93.08,93.12,3400.0,74.8323,74.8805,74.8242,74.8564,3400.0
2007-01-16 12:10:00,93.11,93.21,93.11,93.21,3200.0,74.8483,74.9287,74.8483,74.9287,3200.0
2007-01-16 12:20:00,93.22,93.41,93.22,93.35,7300.0,74.9368,75.0895,74.9368,75.0413,7300.0
2007-01-16 12:30:00,93.41,93.47,93.21,93.25,12800.0,75.0895,75.1377,74.9287,74.9609,12800.0
2007-01-16 12:40:00,93.22,93.32,93.21,93.24,6600.0,74.9368,75.0172,74.9287,74.9528,6600.0
2007-01-16 12:50:00,93.29,93.34,93.18,93.3,8100.0,74.993,75.0332,74.9046,75.0011,8100.0
2007-01-16 13:00:00,93.26,93.3,93.25,93.28,4600.0,74.9689,75.0011,74.9609,74.985,4600.0
2007-01-16 13:10:00,93.27,93.31,93.23,93.29,24500.0,74.977,75.0091,74.9448,74.993,24500.0
2007-01-16 13:20:00,93.29,93.29,93.23,93.27,6300.0,74.993,74.993,74.9448,74.977,6300.0
2007-01-16 13:30:00,93.27,93.38,93.26,93.36,12800.0,74.977,75.0654,74.9689,75.0493,12800.0
2007-01-16 13:40:00,93.37,93.37,93.27,93.37,4200.0,75.0573,75.0573,74.977,75.0573,4200.0
2007-01-16 13:50:00,93.35,93.45,93.3,93.45,6300.0,75.0413,75.1217,75.0011,75.1217,6300.0
2007-01-16 14:00:00,93.44,93.44,93.34,93.41,4200.0,75.1136,75.1136,75.0332,75.0895,4200.0
2007-01-16 14:10:00,93.41,93.54,93.36,93.54,10700.0,75.0895,75.194,75.0493,75.194,10700.0
2007-01-16 14:20:00,93.52,93.54,93.47,93.5,5700.0,75.1779,75.194,75.1377,75.1619,5700.0
2007-01-16 14:30:00,93.5,93.84,93.5,93.81,15700.0,75.1619,75.4352,75.1619,75.4111,15700.0
2007-01-16 14:40:00,93.81,93.9,93.77,93.79,18100.0,75.4111,75.4834,75.3789,75.395,18100.0
2007-01-16 14:50:00,93.78,93.86,93.78,93.86,17600.0,75.3869,75.4512,75.3869,75.4512,17600.0
2007-01-16 15:00:00,93.85,93.99,93.85,93.93,31000.0,75.4432,75.5557,75.4432,75.5075,31000.0
2007-01-16 15:10:00,93.93,94.13,93.92,94.06,22400.0,75.5075,75.6683,75.4995,75.612,22400.0
2007-01-16 15:20:00,94.06,94.19,94.0,94.19,23500.0,75.612,75.7165,75.5638,75.7165,23500.0
2007-01-16 15:30:00,94.21,94.4,94.19,94.35,37500.0,75.7326,75.8853,75.7165,75.8451,37500.0
2007-01-16 15:40:00,94.35,94.57,94.32,94.48,42200.0,75.8451,76.022,75.821,75.9496,42200.0
2007-01-16 15:50:00,94.48,94.63,94.41,94.63,57500.0,75.9496,76.0702,75.8934,76.0702,57500.0
2007-01-17 09:30:00,94.62,94.72,94.11,94.65,20400.0,76.0622,76.1426,75.6522,76.0863,20400.0
2007-01-17 09:40:00,94.64,94.83,94.6,94.7,18100.0,76.0783,76.231,76.0461,76.1265,18100.0
2007-01-17 09:50:00,94.74,95.25,94.74,95.22,42400.0,76.1586,76.5686,76.1586,76.5445,42400.0
2007-01-17 10:00:00,95.22,95.22,94.87,95.15,21500.0,76.5445,76.5445,76.2632,76.4882,21500.0
2007-01-17 10:10:00,95.16,95.28,95.05,95.15,22100.0,76.4963,76.5927,76.4078,76.4882,22100.0
2007-01-17 10:20:00,95.12,95.5,95.12,95.45,12600.0,76.4641,76.7696,76.4641,76.7294,12600.0
2007-01-17 10:30:00,95.42,95.74,95.4,95.61,18300.0,76.7053,76.9625,76.6892,76.858,18300.0
2007-01-17 10:40:00,95.59,95.7,95.48,95.53,11900.0,76.8419,76.9304,76.7535,76.7937,11900.0
2007-01-17 10:50:00,95.53,95.62,95.46,95.52,9600.0,76.7937,76.8661,76.7374,76.7857,9600.0
2007-01-17 11:00:00,95.52,95.83,95.52,95.6,17900.0,76.7857,77.0349,76.7857,76.85,17900.0
2007-01-17 11:10:00,95.6,95.63,95.19,95.22,17600.0,76.85,76.8741,76.5204,76.5445,17600.0
2007-01-17 11:20:00,95.22,95.31,95.2,95.26,10500.0,76.5445,76.6169,76.5284,76.5767,10500.0
2007-01-17 11:30:00,95.3,95.4,95.25,95.25,22600.0,76.6088,76.6892,76.5686,76.5686,22600.0
2007-01-17 11:40:00,95.25,95.38,95.23,95.34,13000.0,76.5686,76.6731,76.5525,76.641,13000.0
2007-01-17 11:50:00,95.34,95.56,95.3,95.55,14800.0,76.641,76.8178,76.6088,76.8098,14800.0
2007-01-17 12:00:00,95.53,95.6,95.44,95.49,15800.0,76.7937,76.85,76.7214,76.7616,15800.0
2007-01-17 12:10:00,95.48,95.49,95.32,95.36,9900.0,76.7535,76.7616,76.6249,76.657,9900.0
2007-01-17 12:20:00,95.34,95.55,95.31,95.48,10400.0,76.641,76.8098,76.6169,76.7535,10400.0
2007-01-17 12:30:00,95.46,95.46,95.33,95.35,11100.0,76.7374,76.7374,76.6329,76.649,11100.0
2007-01-17 12:40:00,95.37,95.37,95.34,95.37,4300.0,76.6651,76.6651,76.641,76.6651,4300.0
2007-01-17 12:50:00,95.37,95.59,95.37,95.46,8500.0,76.6651,76.8419,76.6651,76.7374,8500.0
2007-01-17 13:00:00,95.45,95.52,95.21,95.33,13900.0,76.7294,76.7857,76.5365,76.6329,13900.0
2007-01-17 13:10:00,95.33,95.46,95.27,95.46,10500.0,76.6329,76.7374,76.5847,76.7374,10500.0
2007-01-17 13:20:00,95.46,95.46,95.35,95.38,3200.0,76.7374,76.7374,76.649,76.6731,3200.0
2007-01-17 13:30:00,95.38,95.43,95.36,95.42,6000.0,76.6731,76.7133,76.657,76.7053,6000.0
2007-01-17 13:40:00,95.4,95.41,95.26,95.26,3500.0,76.6892,76.6972,76.5767,76.5767,3500.0
2007-01-17 13:50:00,95.27,95.51,95.25,95.51,7600.0,76.5847,76.7776,76.5686,76.7776,7600.0
2007-01-17 14:00:00,95.48,95.76,95.43,95.54,14800.0,76.7535,76.9786,76.7133,76.8017,14800.0
2007-01-17 14:10:00,95.6,95.6,95.43,95.59,7800.0,76.85,76.85,76.7133,76.8419,7800.0
2007-01-17 14:20:00,95.58,95.71,95.44,95.68,8600.0,76.8339,76.9384,76.7214,76.9143,8600.0
2007-01-17 14:30:00,95.69,95.69,95.52,95.61,11600.0,76.9223,76.9223,76.7857,76.858,11600.0
2007-01-17 14:40:00,95.59,95.6,95.35,95.38,8500.0,76.8419,76.85,76.649,76.6731,8500.0
2007-01-17 14:50:00,95.36,95.64,95.34,95.6,14300.0,76.657,76.8821,76.641,76.85,14300.0
2007-01-17 15:00:00,95.59,95.6,95.41,95.42,13800.0,76.8419,76.85,76.6972,76.7053,13800.0
2007-01-17 15:10:00,95.39,95.54,95.39,95.53,19700.0,76.6812,76.8017,76.6812,76.7937,19700.0
2007-01-17 15:20:00,95.52,95.56,95.45,95.51,19400.0,76.7857,76.8178,76.7294,76.7776,19400.0
2007-01-17 15:30:00,95.51,95.83,95.51,95.75,34600.0,76.7776,77.0349,76.7776,76.9706,34600.0
2007-01-17 15:40:00,95.73,95.74,95.68,95.69,26900.0,76.9545,76.9625,76.9143,76.9223,26900.0
2007-01-17 15:50:00,95.68,95.88,95.68,95.81,50400.0,76.9143,77.0751,76.9143,77.0188,50400.0
2007-01-18 09:30:00,95.8,95.8,95.35,95.64,13700.0,77.0108,77.0108,76.649,76.8821,13700.0
2007-01-18 09:40:00,95.64,96.0,95.6,95.85,17600.0,76.8821,77.1715,76.85,77.0509,17600.0
2007-01-18 09:50:00,95.86,96.39,95.86,96.25,46100.0,77.059,77.485,77.059,77.3725,46100.0
2007-01-18 10:00:00,96.22,96.32,95.91,96.07,65900.0,77.3484,77.4288,77.0992,77.2278,65900.0
2007-01-18 10:10:00,96.05,96.15,95.9,96.01,49600.0,77.2117,77.2921,77.0911,77.1796,49600.0
2007-01-18 10:20:00,95.98,96.04,95.8,95.84,22700.0,77.1554,77.2037,77.0108,77.0429,22700.0
2007-01-18 10:30:00,95.77,95.94,95.69,95.72,24300.0,76.9866,77.1233,76.9223,76.9464,24300.0
2007-01-18 10:40:00,95.72,95.79,95.65,95.79,9200.0,76.9464,77.0027,76.8902,77.0027,9200.0
2007-01-18 10:50:00,95.74,95.8,95.46,95.47,13200.0,76.9625,77.0108,76.7374,76.7455,13200.0
2007-01-18 11:00:00,95.5,95.8,95.49,95.68,14700.0,76.7696,77.0108,76.7616,76.9143,14700.0
2007-01-18 11:10:00,95.73,95.74,95.54,95.59,13900.0,76.9545,76.9625,76.8017,76.8419,13900.0
2007-01-18 11:20:00,95.55,95.55,95.28,95.35,14800.0,76.8098,76.8098,76.5927,76.649,14800.0
2007-01-18 11:30:00,95.35,95.45,95.32,95.36,13200.0,76.649,76.7294,76.6249,76.657,13200.0
2007-01-18 11:40:00,95.36,95.39,95.31,95.35,9700.0,76.657,76.6812,76.6169,76.649,9700.0
2007-01-18 11:50:00,95.36,95.55,95.32,95.32,9000.0,76.657,76.8098,76.6249,76.6249,9000.0
2007-01-18 12:00:00,95.32,95.4,95.3,95.39,12200.0,76.6249,76.6892,76.6088,76.6812,12200.0
2007-01-18 12:10:00,95.39,95.4,95.27,95.3,7500.0,76.6812,76.6892,76.5847,76.6088,7500.0
2007-01-18 12:20:00,95.32,95.33,95.14,95.19,4400.0,76.6249,76.6329,76.4802,76.5204,4400.0
2007-01-18 12:30:00,95.18,95.24,95.1,95.1,11800.0,76.5124,76.5606,76.448,76.448,11800.0
2007-01-18 12:40:00,95.1,95.18,95.1,95.17,10300.0,76.448,76.5124,76.448,76.5043,10300.0
2007-01-18 12:50:00,95.14,95.15,95.08,95.1,5000.0,76.4802,76.4882,76.432,76.448,5000.0
2007-01-18 13:00:00,95.1,95.13,95.08,95.12,10400.0,76.448,76.4722,76.432,76.4641,10400.0
2007-01-18 13:10:00,95.11,95.23,95.08,95.2,10800.0,76.4561,76.5525,76.432,76.5284,10800.0
2007-01-18 13:20:00,95.18,95.25,95.09,95.22,5500.0,76.5124,76.5686,76.44,76.5445,5500.0
2007-01-18 13:30:00,95.2,95.26,95.17,95.26,4100.0,76.5284,76.5767,76.5043,76.5767,4100.0
2007-01-18 13:40:00,95.26,95.28,95.17,95.17,6500.0,76.5767,76.5927,76.5043,76.5043,6500.0
2007-01-18 13:50:00,95.17,95.17,95.1,95.14,3300.0,76.5043,76.5043,76.448,76.4802,3300.0
2007-01-18 14:00:00,95.12,95.17,95.06,95.17,6800.0,76.4641,76.5043,76.4159,76.5043,6800.0
2007-01-18 14:10:00,95.16,95.16,94.98,95.16,8900.0,76.4963,76.4963,76.3516,76.4963,8900.0
2007-01-18 14:20:00,95.14,95.18,95.09,95.14,12700.0,76.4802,76.5124,76.44,76.4802,12700.0
2007-01-18 14:30:00,95.12,95.15,95.0,95.07,14900.0,76.4641,76.4882,76.3677,76.4239,14900.0
2007-01-18 14:40:00,95.08,95.13,95.07,95.09,12200.0,76.432,76.4722,76.4239,76.44,12200.0
2007-01-18 14:50:00,95.09,95.13,95.07,95.11,13000.0,76.44,76.4722,76.4239,76.4561,13000.0
2007-01-18 15:00:00,95.11,95.29,95.06,95.26,17400.0,76.4561,76.6008,76.4159,76.5767,17400.0
2007-01-18 15:10:00,95.24,95.26,95.12,95.16,43800.0,76.5606,76.5767,76.4641,76.4963,43800.0
2007-01-18 15:20:00,95.15,95.26,95.15,95.26,24500.0,76.4882,76.5767,76.4882,76.5767,24500.0
2007-01-18 15:30:00,95.28,95.57,95.28,95.51,19600.0,76.5927,76.8259,76.5927,76.7776,19600.0
2007-01-18 15:40:00,95.51,95.52,95.42,95.52,14400.0,76.7776,76.7857,76.7053,76.7857,14400.0
2007-01-18 15:50:00,95.51,95.63,95.51,95.55,38900.0,76.7776,76.8741,76.7776,76.8098,38900.0
2007-01-19 09:30:00,96.0,96.0,95.6,95.68,64400.0,77.1715,77.1715,76.85,76.9143,64400.0
2007-01-19 09:40:00,95.69,96.26,95.69,96.01,13500.0,76.9223,77.3805,76.9223,77.1796,13500.0
2007-01-19 09:50:00,96.0,96.0,95.65,95.74,15800.0,77.1715,77.1715,76.8902,76.9625,15800.0
2007-01-19 10:00:00,95.74,96.66,95.74,96.65,27800.0,76.9625,77.7021,76.9625,77.694,27800.0
2007-01-19 10:10:00,96.58,96.77,96.48,96.55,17000.0,77.6378,77.7905,77.5574,77.6137,17000.0
2007-01-19 10:20:00,96.5,96.65,96.49,96.65,5100.0,77.5735,77.694,77.5654,77.694,5100.0
2007-01-19 10:30:00,96.6,96.84,96.59,96.74,23800.0,77.6538,77.8468,77.6458,77.7664,23800.0
2007-01-19 10:40:00,96.77,97.12,96.75,96.98,33500.0,77.7905,78.0719,77.7744,77.9593,33500.0
2007-01-19 10:50:00,97.0,97.0,96.73,96.73,17200.0,77.9754,77.9754,77.7584,77.7584,17200.0
2007-01-19 11:00:00,96.76,96.78,96.42,96.42,19700.0,77.7825,77.7985,77.5092,77.5092,19700.0
2007-01-19 11:10:00,96.4,96.41,96.02,96.17,38400.0,77.4931,77.5011,77.1876,77.3082,38400.0
2007-01-19 11:20:00,96.17,96.21,96.12,96.18,16400.0,77.3082,77.3403,77.268,77.3162,16400.0
2007-01-19 11:30:00,96.19,96.22,96.12,96.18,13700.0,77.3243,77.3484,77.268,77.3162,13700.0
2007-01-19 11:40:00,96.15,96.17,96.05,96.08,11100.0,77.2921,77.3082,77.2117,77.2358,11100.0
2007-01-19 11:50:00,96.05,96.2,95.99,96.2,15600.0,77.2117,77.3323,77.1635,77.3323,15600.0
2007-01-19 12:00:00,96.18,96.26,96.12,96.12,21600.0,77.3162,77.3805,77.268,77.268,21600.0
2007-01-19 12:10:00,96.12,96.15,95.97,96.06,23800.0,77.268,77.2921,77.1474,77.2198,23800.0
2007-01-19 12:20:00,96.06,96.26,96.04,96.26,31400.0,77.2198,77.3805,77.2037,77.3805,31400.0
2007-01-19 12:30:00,96.28,96.4,96.23,96.4,25300.0,77.3966,77.4931,77.3564,77.4931,25300.0
2007-01-19 12:40:00,96.4,96.42,96.32,96.34,17400.0,77.4931,77.5092,77.4288,77.4448,17400.0
2007-01-19 12:50:00,96.37,96.47,96.24,96.43,41800.0,77.469,77.5493,77.3645,77.5172,41800.0
2007-01-19 13:00:00,96.43,96.53,96.43,96.53,37200.0,77.5172,77.5976,77.5172,77.5976,37200.0
2007-01-19 13:10:00,96.54,96.64,96.52,96.54,43300.0,77.6056,77.686,77.5895,77.6056,43300.0
2007-01-19 13:20:00,96.54,96.6,96.53,96.56,8100.0,77.6056,77.6538,77.5976,77.6217,8100.0
2007-01-19 13:30:00,96.55,96.6,96.44,96.44,21800.0,77.6137,77.6538,77.5252,77.5252,21800.0
2007-01-19 13:40:00,96.45,96.53,96.38,96.5,24400.0,77.5333,77.5976,77.477,77.5735,24400.0
2007-01-19 13:50:00,96.52,96.6,96.49,96.54,13300.0,77.5895,77.6538,77.5654,77.6056,13300.0
2007-01-19 14:00:00,96.59,96.64,96.47,96.52,11200.0,77.6458,77.686,77.5493,77.5895,11200.0
2007-01-19 14:10:00,96.52,96.7,96.52,96.64,8000.0,77.5895,77.7342,77.5895,77.686,8000.0
2007-01-19 14:20:00,96.64,96.74,96.59,96.74,11200.0,77.686,77.7664,77.6458,77.7664,11200.0
2007-01-19 14:30:00,96.73,96.85,96.63,96.78,15500.0,77.7584,77.8548,77.678,77.7985,15500.0
2007-01-19 14:40:00,96.77,97.0,96.66,96.99,30700.0,77.7905,77.9754,77.7021,77.9674,30700.0
2007-01-19 14:50:00,96.98,97.05,96.9,97.05,14600.0,77.9593,78.0156,77.895,78.0156,14600.0
2007-01-19 15:00:00,97.08,97.1,97.02,97.08,26700.0,78.0397,78.0558,77.9915,78.0397,26700.0
2007-01-19 15:10:00,97.08,97.08,97.01,97.02,39200.0,78.0397,78.0397,77.9834,77.9915,39200.0
2007-01-19 15:20:00,97.02,97.11,96.97,97.08,77200.0,77.9915,78.0638,77.9513,78.0397,77200.0
2007-01-19 15:30:00,97.09,97.11,96.86,96.86,25800.0,78.0477,78.0638,77.8629,77.8629,25800.0
2007-01-19 15:40:00,96.86,96.99,96.72,96.8,41000.0,77.8629,77.9674,77.7503,77.8146,41000.0
2007-01-19 15:50:00,96.81,96.88,96.65,96.85,49100.0,77.8227,77.8789,77.694,77.8548,49100.0
2007-01-22 09:30:00,96.8,97.1,96.67,96.9,10100.0,77.8146,78.0558,77.7101,77.895,10100.0
2007-01-22 09:40:00,96.92,96.94,96.78,96.93,8700.0,77.9111,77.9272,77.7985,77.9191,8700.0
2007-01-22 09:50:00,96.88,96.89,96.68,96.85,11900.0,77.8789,77.887,77.7182,77.8548,11900.0
2007-01-22 10:00:00,96.81,96.81,96.65,96.65,26400.0,77.8227,77.8227,77.694,77.694,26400.0
2007-01-22 10:10:00,96.65,96.67,96.37,96.38,12000.0,77.694,77.7101,77.469,77.477,12000.0
2007-01-22 10:20:00,96.39,96.42,96.09,96.11,14800.0,77.485,77.5092,77.2439,77.26,14800.0
2007-01-22 10:30:00,96.13,96.17,95.93,96.07,20600.0,77.276,77.3082,77.1153,77.2278,20600.0
2007-01-22 10:40:00,96.07,96.09,95.85,95.91,18400.0,77.2278,77.2439,77.0509,77.0992,18400.0
2007-01-22 10:50:00,95.91,96.05,95.91,96.03,25600.0,77.0992,77.2117,77.0992,77.1956,25600.0
2007-01-22 11:00:00,96.02,96.08,95.96,96.05,14900.0,77.1876,77.2358,77.1394,77.2117,14900.0
2007-01-22 11:10:00,96.05,96.2,96.03,96.16,6800.0,77.2117,77.3323,77.1956,77.3001,6800.0
2007-01-22 11:20:00,96.17,96.17,96.06,96.1,7200.0,77.3082,77.3082,77.2198,77.2519,7200.0
2007-01-22 11:30:00,96.06,96.06,95.87,95.9,9900.0,77.2198,77.2198,77.067,77.0911,9900.0
2007-01-22 11:40:00,95.9,95.99,95.74,95.99,11900.0,77.0911,77.1635,76.9625,77.1635,11900.0
2007-01-22 11:50:00,96.04,96.09,95.84,95.87,29100.0,77.2037,77.2439,77.0429,77.067,29100.0
2007-01-22 12:00:00,95.88,96.01,95.88,95.98,7500.0,77.0751,77.1796,77.0751,77.1554,7500.0
2007-01-22 12:10:00,95.95,96.0,95.86,96.0,6100.0,77.1313,77.1715,77.059,77.1715,6100.0
2007-01-22 12:20:00,95.97,96.0,95.9,96.0,5500.0,77.1474,77.1715,77.0911,77.1715,5500.0
2007-01-22 12:30:00,95.96,96.03,95.95,95.98,6700.0,77.1394,77.1956,77.1313,77.1554,6700.0
2007-01-22 12:40:00,95.98,96.0,95.83,95.98,12700.0,77.1554,77.1715,77.0349,77.1554,12700.0
2007-01-22 12:50:00,95.99,96.0,95.93,96.0,11400.0,77.1635,77.1715,77.1153,77.1715,11400.0
2007-01-22 13:00:00,96.0,96.0,95.86,95.96,29000.0,77.1715,77.1715,77.059,77.1394,29000.0
2007-01-22 13:10:00,95.99,96.02,95.96,96.01,26800.0,77.1635,77.1876,77.1394,77.1796,26800.0
2007-01-22 13:20:00,96.0,96.1,95.99,96.07,16200.0,77.1715,77.2519,77.1635,77.2278,16200.0
2007-01-22 13:30:00,96.06,96.07,96.0,96.03,4600.0,77.2198,77.2278,77.1715,77.1956,4600.0
2007-01-22 13:40:00,96.04,96.05,95.94,96.01,5000.0,77.2037,77.2117,77.1233,77.1796,5000.0
2007-01-22 13:50:00,96.03,96.25,96.02,96.25,7600.0,77.1956,77.3725,77.1876,77.3725,7600.0
2007-01-22 14:00:00,96.25,96.36,96.2,96.2,7100.0,77.3725,77.4609,77.3323,77.3323,7100.0
2007-01-22 14:10:00,96.21,96.21,96.11,96.16,7200.0,77.3403,77.3403,77.26,77.3001,7200.0
2007-01-22 14:20:00,96.12,96.27,96.12,96.21,2000.0,77.268,77.3886,77.268,77.3403,2000.0
2007-01-22 14:30:00,96.19,96.19,96.07,96.13,5900.0,77.3243,77.3243,77.2278,77.276,5900.0
2007-01-22 14:40:00,96.1,96.16,96.0,96.06,7500.0,77.2519,77.3001,77.1715,77.2198,7500.0
2007-01-22 14:50:00,96.02,96.05,95.97,96.0,3600.0,77.1876,77.2117,77.1474,77.1715,3600.0
2007-01-22 15:00:00,96.01,96.05,95.96,96.02,6700.0,77.1796,77.2117,77.1394,77.1876,6700.0
2007-01-22 15:10:00,96.07,96.1,95.96,96.0,6300.0,77.2278,77.2519,77.1394,77.1715,6300.0
2007-01-22 15:20:00,96.0,96.07,95.9,95.98,16300.0,77.1715,77.2278,77.0911,77.1554,16300.0
2007-01-22 15:30:00,95.98,96.08,95.94,96.06,20000.0,77.1554,77.2358,77.1233,77.2198,20000.0
2007-01-22 15:40:00,96.06,96.06,95.94,95.98,26900.0,77.2198,77.2198,77.1233,77.1554,26900.0
2007-01-22 15:50:00,95.99,96.06,95.98,96.01,45100.0,77.1635,77.2198,77.1554,77.1796,45100.0
2007-01-23 09:30:00,96.15,96.48,96.0,96.31,13300.0,77.2921,77.5574,77.1715,77.4207,13300.0
2007-01-23 09:40:00,96.31,96.91,96.29,96.91,16600.0,77.4207,77.903,77.4046,77.903,16600.0
2007-01-23 09:50:00,96.91,97.34,96.9,97.3,11600.0,77.903,78.2487,77.895,78.2166,11600.0
2007-01-23 10:00:00,97.1,97.13,96.73,97.09,19800.0,78.0558,78.0799,77.7584,78.0477,19800.0
2007-01-23 10:10:00,97.1,97.25,96.93,97.16,35900.0,78.0558,78.1764,77.9191,78.104,35900.0
2007-01-23 10:20:00,97.2,97.25,97.02,97.16,26700.0,78.1362,78.1764,77.9915,78.104,26700.0
2007-01-23 10:30:00,97.16,97.8,97.13,97.75,46200.0,78.104,78.6185,78.0799,78.5783,46200.0
2007-01-23 10:40:00,97.81,98.09,97.75,97.98,38000.0,78.6265,78.8516,78.5783,78.7632,38000.0
2007-01-23 10:50:00,97.94,98.09,97.93,97.94,16800.0,78.731,78.8516,78.723,78.731,16800.0
2007-01-23 11:00:00,97.94,98.34,97.93,98.34,29500.0,78.731,79.0526,78.723,79.0526,29500.0
2007-01-23 11:10:00,98.34,98.45,98.12,98.12,21900.0,79.0526,79.141,78.8757,78.8757,21900.0
2007-01-23 11:20:00,98.19,98.41,98.17,98.28,13400.0,78.932,79.1089,78.9159,79.0043,13400.0
2007-01-23 11:30:00,98.23,98.33,98.23,98.32,9500.0,78.9642,79.0445,78.9642,79.0365,9500.0
2007-01-23 11:40:00,98.35,98.4,98.26,98.26,13000.0,79.0606,79.1008,78.9883,78.9883,13000.0
2007-01-23 11:50:00,98.29,98.54,98.28,98.49,22900.0,79.0124,79.2134,79.0043,79.1732,22900.0
2007-01-23 12:00:00,98.48,98.61,98.36,98.6,17700.0,79.1651,79.2696,79.0687,79.2616,17700.0
2007-01-23 12:10:00,98.52,98.78,98.52,98.78,9700.0,79.1973,79.4063,79.1973,79.4063,9700.0
2007-01-23 12:20:00,98.8,99.04,98.79,98.88,28100.0,79.4224,79.6153,79.4143,79.4867,28100.0
2007-01-23 12:30:00,98.96,99.14,98.85,99.14,19500.0,79.551,79.6957,79.4626,79.6957,19500.0
2007-01-23 12:40:00,99.13,99.42,99.13,99.42,12100.0,79.6876,79.9208,79.6876,79.9208,12100.0
2007-01-23 12:50:00,99.42,99.52,99.34,99.51,12200.0,79.9208,80.0011,79.8565,79.9931,12200.0
2007-01-23 13:00:00,99.49,99.6,99.39,99.39,15900.0,79.977,80.0655,79.8966,79.8966,15900.0
2007-01-23 13:10:00,99.4,99.41,99.17,99.31,44500.0,79.9047,79.9127,79.7198,79.8323,44500.0
2007-01-23 13:20:00,99.31,99.64,99.16,99.64,68300.0,79.8323,80.0976,79.7118,80.0976,68300.0
2007-01-23 13:30:00,99.6,99.78,99.52,99.77,19600.0,80.0655,80.2102,80.0011,80.2021,19600.0
2007-01-23 13:40:00,99.77,100.23,99.77,100.1,42500.0,80.2021,80.5719,80.2021,80.4674,42500.0
2007-01-23 13:50:00,100.09,100.11,99.95,100.02,23700.0,80.4594,80.4754,80.3468,80.4031,23700.0
2007-01-23 14:00:00,100.03,100.04,99.92,100.0,18300.0,80.4111,80.4192,80.3227,80.387,18300.0
2007-01-23 14:10:00,99.96,100.01,99.92,99.96,18800.0,80.3549,80.395,80.3227,80.3549,18800.0
2007-01-23 14:20:00,99.95,100.15,99.94,100.1,27700.0,80.3468,80.5076,80.3388,80.4674,27700.0
2007-01-23 14:30:00,100.05,100.1,99.77,99.95,38000.0,80.4272,80.4674,80.2021,80.3468,38000.0
2007-01-23 14:40:00,100.0,100.0,99.85,99.93,28200.0,80.387,80.387,80.2664,80.3307,28200.0
2007-01-23 14:50:00,99.89,99.89,99.55,99.69,39700.0,80.2986,80.2986,80.0253,80.1378,39700.0
2007-01-23 15:00:00,99.69,99.84,99.68,99.81,13000.0,80.1378,80.2584,80.1298,80.2343,13000.0
2007-01-23 15:10:00,99.81,99.99,99.81,99.99,23900.0,80.2343,80.379,80.2343,80.379,23900.0
2007-01-23 15:20:00,99.97,100.13,99.85,100.01,31900.0,80.3629,80.4915,80.2664,80.395,31900.0
2007-01-23 15:30:00,100.02,100.02,99.85,99.98,29400.0,80.4031,80.4031,80.2664,80.3709,29400.0
2007-01-23 15:40:00,99.99,100.03,99.93,99.97,39300.0,80.379,80.4111,80.3307,80.3629,39300.0
2007-01-23 15:50:00,99.97,100.06,99.95,100.01,73400.0,80.3629,80.4352,80.3468,80.395,73400.0
2007-01-24 09:30:00,100.0,100.0,99.35,99.49,17300.0,80.387,80.387,79.8645,79.977,17300.0
2007-01-24 09:40:00,99.35,99.68,99.3,99.64,51000.0,79.8645,80.1298,79.8243,80.0976,51000.0
2007-01-24 09:50:00,99.7,100.08,99.69,99.69,29600.0,80.1458,80.4513,80.1378,80.1378,29600.0
2007-01-24 10:00:00,99.74,99.81,99.48,99.8,28300.0,80.178,80.2343,79.969,80.2262,28300.0
2007-01-24 10:10:00,99.8,99.97,99.72,99.9,33500.0,80.2262,80.3629,80.1619,80.3066,33500.0
2007-01-24 10:20:00,99.9,100.6,99.86,100.26,41400.0,80.3066,80.8693,80.2745,80.596,41400.0
2007-01-24 10:30:00,100.31,100.75,100.3,100.66,14500.0,80.6362,80.9899,80.6282,80.9176,14500.0
2007-01-24 10:40:00,100.61,100.69,100.27,100.44,47500.0,80.8774,80.9417,80.6041,80.7407,47500.0
2007-01-24 10:50:00,100.44,100.77,100.27,100.72,26600.0,80.7407,81.006,80.6041,80.9658,26600.0
2007-01-24 11:00:00,100.77,101.26,100.65,101.13,56600.0,81.006,81.3999,80.9095,81.2954,56600.0
2007-01-24 11:10:00,101.13,101.52,101.09,101.49,47500.0,81.2954,81.6089,81.2632,81.5848,47500.0
2007-01-24 11:20:00,101.43,101.65,101.1,101.43,35700.0,81.5365,81.7134,81.2713,81.5365,35700.0
2007-01-24 11:30:00,101.35,101.57,101.3,101.47,44200.0,81.4722,81.6491,81.432,81.5687,44200.0
2007-01-24 11:40:00,101.47,101.86,101.42,101.75,42800.0,81.5687,81.8822,81.5285,81.7938,42800.0
2007-01-24 11:50:00,101.76,102.02,101.7,102.02,49100.0,81.8018,82.0108,81.7536,82.0108,49100.0
2007-01-24 12:00:00,102.02,102.52,101.86,102.3,79100.0,82.0108,82.4128,81.8822,82.2359,79100.0
2007-01-24 12:10:00,102.29,102.34,102.19,102.2,23100.0,82.2279,82.2681,82.1475,82.1555,23100.0
2007-01-24 12:20:00,102.15,102.15,102.01,102.07,22800.0,82.1153,82.1153,82.0028,82.051,22800.0
2007-01-24 12:30:00,102.08,102.83,102.07,102.74,42700.0,82.0591,82.662,82.051,82.5896,42700.0
2007-01-24 12:40:00,102.67,102.79,102.22,102.59,63700.0,82.5333,82.6298,82.1716,82.469,63700.0
2007-01-24 12:50:00,102.55,102.7,102.4,102.44,15200.0,82.4369,82.5575,82.3163,82.3484,15200.0
2007-01-24 13:00:00,102.43,102.47,101.7,101.7,54900.0,82.3404,82.3726,81.7536,81.7536,54900.0
2007-01-24 13:10:00,101.72,101.72,101.28,101.51,31600.0,81.7697,81.7697,81.416,81.6008,31600.0
2007-01-24 13:20:00,101.46,101.62,101.2,101.37,31600.0,81.5607,81.6893,81.3516,81.4883,31600.0
2007-01-24 13:30:00,101.41,101.53,101.35,101.37,21900.0,81.5205,81.6169,81.4722,81.4883,21900.0
2007-01-24 13:40:00,101.37,101.54,101.28,101.49,14100.0,81.4883,81.625,81.416,81.5848,14100.0
2007-01-24 13:50:00,101.5,102.19,101.47,101.91,21600.0,81.5928,82.1475,81.5687,81.9224,21600.0
2007-01-24 14:00:00,101.84,101.92,101.66,101.66,12600.0,81.8661,81.9304,81.7214,81.7214,12600.0
2007-01-24 14:10:00,101.67,101.76,101.05,101.05,26300.0,81.7295,81.8018,81.2311,81.2311,26300.0
2007-01-24 14:20:00,101.08,101.43,101.03,101.32,18700.0,81.2552,81.5365,81.215,81.4481,18700.0
2007-01-24 14:30:00,101.29,101.52,101.24,101.5,13600.0,81.424,81.6089,81.3838,81.5928,13600.0
2007-01-24 14:40:00,101.51,101.67,101.5,101.64,12100.0,81.6008,81.7295,81.5928,81.7054,12100.0
2007-01-24 14:50:00,101.64,101.93,101.64,101.93,10000.0,81.7054,81.9385,81.7054,81.9385,10000.0
2007-01-24 15:00:00,101.91,102.26,101.9,102.07,16300.0,81.9224,82.2038,81.9144,82.051,16300.0
2007-01-24 15:10:00,102.07,102.07,101.5,101.57,23000.0,82.051,82.051,81.5928,81.6491,23000.0
2007-01-24 15:20:00,101.53,101.68,101.34,101.63,33600.0,81.6169,81.7375,81.4642,81.6973,33600.0
2007-01-24 15:30:00,101.63,101.95,101.58,101.91,18300.0,81.6973,81.9546,81.6571,81.9224,18300.0
2007-01-24 15:40:00,101.91,101.91,101.67,101.72,24300.0,81.9224,81.9224,81.7295,81.7697,24300.0
2007-01-24 15:50:00,101.7,101.88,101.64,101.7,49900.0,81.7536,81.8983,81.7054,81.7536,49900.0
2007-01-25 09:30:00,101.5,101.8,101.38,101.76,15700.0,81.5928,81.834,81.4963,81.8018,15700.0
2007-01-25 09:40:00,101.76,101.82,101.35,101.43,11800.0,81.8018,81.85,81.4722,81.5365,11800.0
2007-01-25 09:50:00,101.45,101.9,101.45,101.72,8700.0,81.5526,81.9144,81.5526,81.7697,8700.0
2007-01-25 10:00:00,101.72,101.75,101.33,101.38,15200.0,81.7697,81.7938,81.4562,81.4963,15200.0
2007-01-25 10:10:00,101.34,101.44,101.24,101.35,11300.0,81.4642,81.5446,81.3838,81.4722,11300.0
2007-01-25 10:20:00,101.29,101.44,101.19,101.36,12100.0,81.424,81.5446,81.3436,81.4803,12100.0
2007-01-25 10:30:00,101.42,101.48,101.31,101.42,14000.0,81.5285,81.5767,81.4401,81.5285,14000.0
2007-01-25 10:40:00,101.41,101.6,101.26,101.6,20900.0,81.5205,81.6732,81.3999,81.6732,20900.0
2007-01-25 10:50:00,101.6,101.69,101.45,101.49,6500.0,81.6732,81.7455,81.5526,81.5848,6500.0
2007-01-25 11:00:00,101.5,101.59,101.46,101.59,10900.0,81.5928,81.6652,81.5607,81.6652,10900.0
2007-01-25 11:10:00,101.59,101.74,101.46,101.56,25200.0,81.6652,81.7857,81.5607,81.641,25200.0
2007-01-25 11:20:00,101.57,101.67,101.5,101.64,4800.0,81.6491,81.7295,81.5928,81.7054,4800.0
2007-01-25 11:30:00,101.63,101.9,101.63,101.89,12900.0,81.6973,81.9144,81.6973,81.9063,12900.0
2007-01-25 11:40:00,101.89,102.06,101.61,101.61,26900.0,81.9063,82.043,81.6812,81.6812,26900.0
2007-01-25 11:50:00,101.66,101.88,101.6,101.81,48500.0,81.7214,81.8983,81.6732,81.842,48500.0
2007-01-25 12:00:00,101.8,101.88,101.64,101.65,48100.0,81.834,81.8983,81.7054,81.7134,48100.0
2007-01-25 12:10:00,101.62,101.64,101.29,101.41,8400.0,81.6893,81.7054,81.424,81.5205,8400.0
2007-01-25 12:20:00,101.41,101.48,101.39,101.42,2600.0,81.5205,81.5767,81.5044,81.5285,2600.0
2007-01-25 12:30:00,101.41,101.47,101.31,101.46,7300.0,81.5205,81.5687,81.4401,81.5607,7300.0
2007-01-25 12:40:00,101.46,101.53,101.39,101.43,11600.0,81.5607,81.6169,81.5044,81.5365,11600.0
2007-01-25 12:50:00,101.43,101.43,101.08,101.09,16000.0,81.5365,81.5365,81.2552,81.2632,16000.0
2007-01-25 13:00:00,101.08,101.24,100.87,100.96,45800.0,81.2552,81.3838,81.0864,81.1587,45800.0
2007-01-25 13:10:00,100.93,100.95,100.88,100.9,6400.0,81.1346,81.1507,81.0944,81.1105,6400.0
2007-01-25 13:20:00,100.91,100.94,100.83,100.92,7000.0,81.1185,81.1426,81.0542,81.1266,7000.0
2007-01-25 13:30:00,100.9,100.94,100.64,100.65,12500.0,81.1105,81.1426,80.9015,80.9095,12500.0
2007-01-25 13:40:00,100.65,100.88,100.61,100.75,25900.0,80.9095,81.0944,80.8774,80.9899,25900.0
2007-01-25 13:50:00,100.74,100.79,100.43,100.43,9400.0,80.9819,81.0221,80.7327,80.7327,9400.0
2007-01-25 14:00:00,100.48,100.54,100.18,100.28,22600.0,80.7729,80.8211,80.5317,80.6121,22600.0
2007-01-25 14:10:00,100.31,100.31,100.08,100.1,16000.0,80.6362,80.6362,80.4513,80.4674,16000.0
2007-01-25 14:20:00,100.12,100.26,100.01,100.05,20000.0,80.4835,80.596,80.395,80.4272,20000.0
2007-01-25 14:30:00,100.05,100.05,99.85,99.88,27200.0,80.4272,80.4272,80.2664,80.2905,27200.0
2007-01-25 14:40:00,99.88,99.89,99.79,99.81,18600.0,80.2905,80.2986,80.2182,80.2343,18600.0
2007-01-25 14:50:00,99.83,100.18,99.81,100.18,38900.0,80.2503,80.5317,80.2343,80.5317,38900.0
2007-01-25 15:00:00,100.14,100.19,99.85,99.93,28600.0,80.4995,80.5397,80.2664,80.3307,28600.0
2007-01-25 15:10:00,99.93,100.2,99.93,100.13,13700.0,80.3307,80.5478,80.3307,80.4915,13700.0
2007-01-25 15:20:00,100.09,100.59,100.07,100.3,24700.0,80.4594,80.8613,80.4433,80.6282,24700.0
2007-01-25 15:30:00,100.3,100.76,100.25,100.6,51500.0,80.6282,80.9979,80.588,80.8693,51500.0
2007-01-25 15:40:00,100.6,100.81,100.45,100.75,25000.0,80.8693,81.0381,80.7487,80.9899,25000.0
2007-01-25 15:50:00,100.75,100.82,100.71,100.75,70400.0,80.9899,81.0462,80.9578,80.9899,70400.0
2007-01-26 09:30:00,100.83,101.19,100.59,100.86,14100.0,81.0542,81.3436,80.8613,81.0783,14100.0
2007-01-26 09:40:00,100.86,100.86,100.02,100.02,11400.0,81.0783,81.0783,80.4031,80.4031,11400.0
2007-01-26 09:50:00,100.03,100.38,100.02,100.27,15800.0,80.4111,80.6925,80.4031,80.6041,15800.0
2007-01-26 10:00:00,100.27,100.77,100.0,100.2,33200.0,80.6041,81.006,80.387,80.5478,33200.0
2007-01-26 10:10:00,100.31,100.31,100.07,100.07,10400.0,80.6362,80.6362,80.4433,80.4433,10400.0
2007-01-26 10:20:00,100.04,100.53,100.0,100.53,13400.0,80.4192,80.8131,80.387,80.8131,13400.0
2007-01-26 10:30:00,100.43,100.67,100.43,100.5,8000.0,80.7327,80.9256,80.7327,80.7889,8000.0
2007-01-26 10:40:00,100.51,100.51,100.31,100.31,7000.0,80.797,80.797,80.6362,80.6362,7000.0
2007-01-26 10:50:00,100.34,100.35,100.23,100.23,4800.0,80.6603,80.6684,80.5719,80.5719,4800.0
2007-01-26 11:00:00,100.15,100.18,100.11,100.11,7500.0,80.5076,80.5317,80.4754,80.4754,7500.0
2007-01-26 11:10:00,100.11,100.26,100.1,100.26,5500.0,80.4754,80.596,80.4674,80.596,5500.0
2007-01-26 11:20:00,100.22,100.26,100.18,100.18,4800.0,80.5639,80.596,80.5317,80.5317,4800.0
2007-01-26 11:30:00,100.16,100.19,100.0,100.01,19200.0,80.5156,80.5397,80.387,80.395,19200.0
2007-01-26 11:40:00,100.01,100.2,99.97,100.09,22200.0,80.395,80.5478,80.3629,80.4594,22200.0
2007-01-26 11:50:00,100.09,100.2,100.03,100.2,9300.0,80.4594,80.5478,80.4111,80.5478,9300.0
2007-01-26 12:00:00,100.19,100.2,100.02,100.02,13100.0,80.5397,80.5478,80.4031,80.4031,13100.0
2007-01-26 12:10:00,99.99,100.15,99.98,100.15,8700.0,80.379,80.5076,80.3709,80.5076,8700.0
2007-01-26 12:20:00,100.12,100.18,100.07,100.1,8900.0,80.4835,80.5317,80.4433,80.4674,8900.0
2007-01-26 12:30:00,100.11,100.26,100.1,100.17,6500.0,80.4754,80.596,80.4674,80.5237,6500.0
2007-01-26 12:40:00,100.2,100.35,100.13,100.35,4100.0,80.5478,80.6684,80.4915,80.6684,4100.0
2007-01-26 12:50:00,100.35,100.42,100.18,100.35,6100.0,80.6684,80.7246,80.5317,80.6684,6100.0
2007-01-26 13:00:00,100.39,100.56,100.38,100.5,4600.0,80.7005,80.8372,80.6925,80.7889,4600.0
2007-01-26 13:10:00,100.52,100.52,100.28,100.5,7500.0,80.805,80.805,80.6121,80.7889,7500.0
2007-01-26 13:20:00,100.5,100.5,100.35,100.43,3600.0,80.7889,80.7889,80.6684,80.7327,3600.0
2007-01-26 13:30:00,100.49,100.59,100.49,100.5,4300.0,80.7809,80.8613,80.7809,80.7889,4300.0
2007-01-26 13:40:00,100.49,100.49,100.36,100.41,5200.0,80.7809,80.7809,80.6764,80.7166,5200.0
2007-01-26 13:50:00,100.41,100.41,100.35,100.38,2300.0,80.7166,80.7166,80.6684,80.6925,2300.0
2007-01-26 14:00:00,100.36,100.37,100.18,100.23,4400.0,80.6764,80.6844,80.5317,80.5719,4400.0
2007-01-26 14:10:00,100.23,100.53,100.17,100.39,10300.0,80.5719,80.8131,80.5237,80.7005,10300.0
2007-01-26 14:20:00,100.4,100.54,100.4,100.52,3300.0,80.7086,80.8211,80.7086,80.805,3300.0
2007-01-26 14:30:00,100.51,100.51,100.23,100.26,5300.0,80.797,80.797,80.5719,80.596,5300.0
2007-01-26 14:40:00,100.26,100.4,100.18,100.4,10500.0,80.596,80.7086,80.5317,80.7086,10500.0
2007-01-26 14:50:00,100.4,100.5,100.36,100.5,5800.0,80.7086,80.7889,80.6764,80.7889,5800.0
2007-01-26 15:00:00,100.47,100.82,100.47,100.8,12700.0,80.7648,81.0462,80.7648,81.0301,12700.0
2007-01-26 15:10:00,100.75,100.86,100.71,100.74,15300.0,80.9899,81.0783,80.9578,80.9819,15300.0
2007-01-26 15:20:00,100.74,100.74,100.57,100.58,10400.0,80.9819,80.9819,80.8452,80.8533,10400.0
2007-01-26 15:30:00,100.56,100.75,100.44,100.75,10900.0,80.8372,80.9899,80.7407,80.9899,10900.0
2007-01-26 15:40:00,100.77,100.77,100.62,100.7,6400.0,81.006,81.006,80.8854,80.9497,6400.0
2007-01-26 15:50:00,100.7,100.8,100.57,100.58,21300.0,80.9497,81.0301,80.8452,80.8533,21300.0
2007-01-29 09:30:00,100.89,100.92,100.62,100.77,13600.0,81.1025,81.1266,80.8854,81.006,13600.0
2007-01-29 09:40:00,100.77,100.95,100.62,100.85,16700.0,81.006,81.1507,80.8854,81.0703,16700.0
2007-01-29 09:50:00,100.85,100.95,100.63,100.71,17700.0,81.0703,81.1507,80.8934,80.9578,17700.0
2007-01-29 10:00:00,100.71,100.95,100.71,100.89,14600.0,80.9578,81.1507,80.9578,81.1025,14600.0
2007-01-29 10:10:00,100.84,100.88,100.62,100.62,5900.0,81.0623,81.0944,80.8854,80.8854,5900.0
2007-01-29 10:20:00,100.62,100.7,100.52,100.63,2500.0,80.8854,80.9497,80.805,80.8934,2500.0
2007-01-29 10:30:00,100.68,100.75,100.59,100.75,6200.0,80.9336,80.9899,80.8613,80.9899,6200.0
2007-01-29 10:40:00,100.8,100.84,100.72,100.72,7600.0,81.0301,81.0623,80.9658,80.9658,7600.0
2007-01-29 10:50:00,100.67,100.67,100.34,100.39,10300.0,80.9256,80.9256,80.6603,80.7005,10300.0
2007-01-29 11:00:00,100.39,100.54,100.3,100.54,5300.0,80.7005,80.8211,80.6282,80.8211,5300.0
2007-01-29 11:10:00,100.55,100.8,100.55,100.66,10700.0,80.8291,81.0301,80.8291,80.9176,10700.0
2007-01-29 11:20:00,100.68,100.75,100.49,100.75,6300.0,80.9336,80.9899,80.7809,80.9899,6300.0
2007-01-29 11:30:00,100.72,100.8,100.65,100.72,6700.0,80.9658,81.0301,80.9095,80.9658,6700.0
2007-01-29 11:40:00,100.69,100.78,100.65,100.78,7200.0,80.9417,81.014,80.9095,81.014,7200.0
2007-01-29 11:50:00,100.77,100.84,100.77,100.79,10500.0,81.006,81.0623,81.006,81.0221,10500.0
2007-01-29 12:00:00,100.82,100.83,100.76,100.77,7900.0,81.0462,81.0542,80.9979,81.006,7900.0
2007-01-29 12:10:00,100.76,100.93,100.76,100.78,11000.0,80.9979,81.1346,80.9979,81.014,11000.0
2007-01-29 12:20:00,100.74,100.74,100.55,100.55,1600.0,80.9819,80.9819,80.8291,80.8291,1600.0
2007-01-29 12:30:00,100.63,100.63,100.59,100.63,3600.0,80.8934,80.8934,80.8613,80.8934,3600.0
2007-01-29 12:40:00,100.64,100.66,100.56,100.62,3300.0,80.9015,80.9176,80.8372,80.8854,3300.0
2007-01-29 12:50:00,100.62,100.66,100.55,100.63,5000.0,80.8854,80.9176,80.8291,80.8934,5000.0
2007-01-29 13:00:00,100.63,100.72,100.6,100.63,7600.0,80.8934,80.9658,80.8693,80.8934,7600.0
2007-01-29 13:10:00,100.65,100.65,100.46,100.47,6500.0,80.9095,80.9095,80.7568,80.7648,6500.0
2007-01-29 13:20:00,100.51,100.55,100.5,100.51,3700.0,80.797,80.8291,80.7889,80.797,3700.0
2007-01-29 13:30:00,100.52,100.55,100.44,100.47,4800.0,80.805,80.8291,80.7407,80.7648,4800.0
2007-01-29 13:40:00,100.44,100.52,100.37,100.5,16500.0,80.7407,80.805,80.6844,80.7889,16500.0
2007-01-29 13:50:00,100.53,100.56,100.41,100.44,30000.0,80.8131,80.8372,80.7166,80.7407,30000.0
2007-01-29 14:00:00,100.39,100.5,100.29,100.45,18800.0,80.7005,80.7889,80.6201,80.7487,18800.0
2007-01-29 14:10:00,100.5,100.62,100.33,100.6,16200.0,80.7889,80.8854,80.6523,80.8693,16200.0
2007-01-29 14:20:00,100.56,100.7,100.52,100.52,15400.0,80.8372,80.9497,80.805,80.805,15400.0
2007-01-29 14:30:00,100.53,100.6,100.4,100.59,9500.0,80.8131,80.8693,80.7086,80.8613,9500.0
2007-01-29 14:40:00,100.6,100.6,100.51,100.58,16700.0,80.8693,80.8693,80.797,80.8533,16700.0
2007-01-29 14:50:00,100.58,100.6,100.29,100.48,11100.0,80.8533,80.8693,80.6201,80.7729,11100.0
2007-01-29 15:00:00,100.49,100.6,100.28,100.31,16400.0,80.7809,80.8693,80.6121,80.6362,16400.0
2007-01-29 15:10:00,100.32,100.53,100.3,100.39,15400.0,80.6442,80.8131,80.6282,80.7005,15400.0
2007-01-29 15:20:00,100.38,100.53,100.34,100.46,23200.0,80.6925,80.8131,80.6603,80.7568,23200.0
2007-01-29 15:30:00,100.48,100.54,100.35,100.5,15000.0,80.7729,80.8211,80.6684,80.7889,15000.0
2007-01-29 15:40:00,100.5,100.65,100.47,100.58,15400.0,80.7889,80.9095,80.7648,80.8533,15400.0
2007-01-29 15:50:00,100.6,100.69,100.56,100.64,32200.0,80.8693,80.9417,80.8372,80.9015,32200.0
2007-01-30 09:30:00,100.62,100.71,100.47,100.59,20700.0,80.8854,80.9578,80.7648,80.8613,20700.0
2007-01-30 09:40:00,100.6,101.1,100.59,100.93,14100.0,80.8693,81.2713,80.8613,81.1346,14100.0
2007-01-30 09:50:00,100.94,100.97,100.8,100.8,11900.0,81.1426,81.1668,81.0301,81.0301,11900.0
2007-01-30 10:00:00,100.67,100.8,100.51,100.6,48900.0,80.9256,81.0301,80.797,80.8693,48900.0
2007-01-30 10:10:00,100.56,100.65,100.45,100.54,17800.0,80.8372,80.9095,80.7487,80.8211,17800.0
2007-01-30 10:20:00,100.53,100.67,100.09,100.24,22100.0,80.8131,80.9256,80.4594,80.5799,22100.0
2007-01-30 10:30:00,100.25,100.33,100.12,100.26,15000.0,80.588,80.6523,80.4835,80.596,15000.0
2007-01-30 10:40:00,100.26,100.42,100.12,100.38,15100.0,80.596,80.7246,80.4835,80.6925,15100.0
2007-01-30 10:50:00,100.43,100.47,100.32,100.46,7000.0,80.7327,80.7648,80.6442,80.7568,7000.0
2007-01-30 11:00:00,100.48,100.5,100.4,100.42,9200.0,80.7729,80.7889,80.7086,80.7246,9200.0
2007-01-30 11:10:00,100.42,100.63,100.42,100.63,11200.0,80.7246,80.8934,80.7246,80.8934,11200.0
2007-01-30 11:20:00,100.63,100.67,100.61,100.62,4800.0,80.8934,80.9256,80.8774,80.8854,4800.0
2007-01-30 11:30:00,100.64,100.9,100.62,100.9,11200.0,80.9015,81.1105,80.8854,81.1105,11200.0
2007-01-30 11:40:00,100.89,100.9,100.71,100.75,10400.0,81.1025,81.1105,80.9578,80.9899,10400.0
2007-01-30 11:50:00,100.76,100.81,100.75,100.81,4500.0,80.9979,81.0381,80.9899,81.0381,4500.0
2007-01-30 12:00:00,100.8,100.91,100.63,100.85,22500.0,81.0301,81.1185,80.8934,81.0703,22500.0
2007-01-30 12:10:00,100.82,100.85,100.72,100.73,12000.0,81.0462,81.0703,80.9658,80.9738,12000.0
2007-01-30 12:20:00,100.73,100.85,100.71,100.85,3600.0,80.9738,81.0703,80.9578,81.0703,3600.0
2007-01-30 12:30:00,100.85,100.85,100.66,100.72,6400.0,81.0703,81.0703,80.9176,80.9658,6400.0
2007-01-30 12:40:00,100.72,100.83,100.7,100.82,5300.0,80.9658,81.0542,80.9497,81.0462,5300.0
2007-01-30 12:50:00,100.84,100.85,100.76,100.85,5800.0,81.0623,81.0703,80.9979,81.0703,5800.0
2007-01-30 13:00:00,100.85,100.85,100.56,100.63,17000.0,81.0703,81.0703,80.8372,80.8934,17000.0
2007-01-30 13:10:00,100.63,100.84,100.59,100.8,15800.0,80.8934,81.0623,80.8613,81.0301,15800.0
2007-01-30 13:20:00,100.84,100.91,100.75,100.85,14600.0,81.0623,81.1185,80.9899,81.0703,14600.0
2007-01-30 13:30:00,100.85,100.87,100.73,100.82,16900.0,81.0703,81.0864,80.9738,81.0462,16900.0
2007-01-30 13:40:00,100.82,100.86,100.8,100.83,13400.0,81.0462,81.0783,81.0301,81.0542,13400.0
2007-01-30 13:50:00,100.83,100.83,100.76,100.77,4200.0,81.0542,81.0542,80.9979,81.006,4200.0
2007-01-30 14:00:00,100.77,100.78,100.71,100.75,8000.0,81.006,81.014,80.9578,80.9899,8000.0
2007-01-30 14:10:00,100.75,100.85,100.75,100.85,6700.0,80.9899,81.0703,80.9899,81.0703,6700.0
2007-01-30 14:20:00,100.85,100.89,100.75,100.85,29900.0,81.0703,81.1025,80.9899,81.0703,29900.0
2007-01-30 14:30:00,100.85,101.07,100.83,100.94,25200.0,81.0703,81.2471,81.0542,81.1426,25200.0
2007-01-30 14:40:00,100.93,101.08,100.91,100.92,20200.0,81.1346,81.2552,81.1185,81.1266,20200.0
2007-01-30 14:50:00,100.94,101.29,100.94,101.14,22500.0,81.1426,81.424,81.1426,81.3034,22500.0
2007-01-30 15:00:00,101.15,101.25,101.04,101.19,13800.0,81.3115,81.3918,81.223,81.3436,13800.0
2007-01-30 15:10:00,101.2,101.22,101.09,101.17,13600.0,81.3516,81.3677,81.2632,81.3275,13600.0
2007-01-30 15:20:00,101.15,101.15,101.02,101.1,14400.0,81.3115,81.3115,81.207,81.2713,14400.0
2007-01-30 15:30:00,101.07,101.09,101.0,101.05,10000.0,81.2471,81.2632,81.1909,81.2311,10000.0
2007-01-30 15:40:00,101.03,101.15,100.97,100.97,24100.0,81.215,81.3115,81.1668,81.1668,24100.0
2007-01-30 15:50:00,101.02,101.2,100.97,101.11,63400.0,81.207,81.3516,81.1668,81.2793,63400.0
2007-01-31 09:30:00,100.72,101.15,100.5,101.11,30200.0,80.9658,81.3115,80.7889,81.2793,30200.0
2007-01-31 09:40:00,101.11,101.17,100.96,101.04,22500.0,81.2793,81.3275,81.1587,81.223,22500.0
2007-01-31 09:50:00,101.03,101.3,100.99,101.08,25500.0,81.215,81.432,81.1828,81.2552,25500.0
2007-01-31 10:00:00,101.1,101.19,101.0,101.19,53800.0,81.2713,81.3436,81.1909,81.3436,53800.0
2007-01-31 10:10:00,101.19,101.3,100.99,101.16,16600.0,81.3436,81.432,81.1828,81.3195,16600.0
2007-01-31 10:20:00,101.18,101.2,101.1,101.14,9300.0,81.3356,81.3516,81.2713,81.3034,9300.0
2007-01-31 10:30:00,101.14,101.24,101.07,101.09,12200.0,81.3034,81.3838,81.2471,81.2632,12200.0
2007-01-31 10:40:00,101.13,101.19,101.07,101.12,17100.0,81.2954,81.3436,81.2471,81.2873,17100.0
2007-01-31 10:50:00,101.1,101.24,101.09,101.19,6500.0,81.2713,81.3838,81.2632,81.3436,6500.0
2007-01-31 11:00:00,101.17,101.21,101.07,101.19,21900.0,81.3275,81.3597,81.2471,81.3436,21900.0
2007-01-31 11:10:00,101.2,101.23,101.14,101.14,8000.0,81.3516,81.3758,81.3034,81.3034,8000.0
2007-01-31 11:20:00,101.13,101.19,101.1,101.18,15400.0,81.2954,81.3436,81.2713,81.3356,15400.0
2007-01-31 11:30:00,101.14,101.21,101.1,101.13,11400.0,81.3034,81.3597,81.2713,81.2954,11400.0
2007-01-31 11:40:00,101.18,101.19,101.1,101.14,10300.0,81.3356,81.3436,81.2713,81.3034,10300.0
2007-01-31 11:50:00,101.19,101.24,101.14,101.24,5400.0,81.3436,81.3838,81.3034,81.3838,5400.0
2007-01-31 12:00:00,101.24,101.25,101.18,101.23,5300.0,81.3838,81.3918,81.3356,81.3758,5300.0
2007-01-31 12:10:00,101.24,101.28,101.04,101.09,22000.0,81.3838,81.416,81.223,81.2632,22000.0
2007-01-31 12:20:00,101.13,101.26,101.1,101.23,12300.0,81.2954,81.3999,81.2713,81.3758,12300.0
2007-01-31 12:30:00,101.23,101.3,101.19,101.25,22000.0,81.3758,81.432,81.3436,81.3918,22000.0
2007-01-31 12:40:00,101.28,101.28,101.19,101.2,5000.0,81.416,81.416,81.3436,81.3516,5000.0
2007-01-31 12:50:00,101.21,101.34,101.2,101.34,10300.0,81.3597,81.4642,81.3516,81.4642,10300.0
2007-01-31 13:00:00,101.3,101.32,101.22,101.31,9600.0,81.432,81.4481,81.3677,81.4401,9600.0
2007-01-31 13:10:00,101.32,101.44,101.31,101.43,7300.0,81.4481,81.5446,81.4401,81.5365,7300.0
2007-01-31 13:20:00,101.42,101.5,101.32,101.46,7900.0,81.5285,81.5928,81.4481,81.5607,7900.0
2007-01-31 13:30:00,101.43,101.58,101.43,101.56,11300.0,81.5365,81.6571,81.5365,81.641,11300.0
2007-01-31 13:40:00,101.56,101.56,101.44,101.5,10800.0,81.641,81.641,81.5446,81.5928,10800.0
2007-01-31 13:50:00,101.5,101.51,101.3,101.3,14100.0,81.5928,81.6008,81.432,81.432,14100.0
2007-01-31 14:00:00,101.34,101.45,101.3,101.38,10700.0,81.4642,81.5526,81.432,81.4963,10700.0
2007-01-31 14:10:00,101.37,101.59,101.35,101.57,21700.0,81.4883,81.6652,81.4722,81.6491,21700.0
2007-01-31 14:20:00,101.54,101.8,101.54,101.78,26600.0,81.625,81.834,81.625,81.8179,26600.0
2007-01-31 14:30:00,101.78,102.24,101.78,102.13,19900.0,81.8179,82.1877,81.8179,82.0992,19900.0
2007-01-31 14:40:00,102.14,102.24,102.06,102.12,9000.0,82.1073,82.1877,82.043,82.0912,9000.0
2007-01-31 14:50:00,102.12,102.17,102.02,102.02,11100.0,82.0912,82.1314,82.0108,82.0108,11100.0
2007-01-31 15:00:00,102.03,102.42,101.96,102.22,31600.0,82.0189,82.3324,81.9626,82.1716,31600.0
2007-01-31 15:10:00,102.22,102.46,102.13,102.39,17200.0,82.1716,82.3645,82.0992,82.3083,17200.0
2007-01-31 15:20:00,102.38,102.45,102.33,102.42,17800.0,82.3002,82.3565,82.26,82.3324,17800.0
2007-01-31 15:30:00,102.43,102.43,102.11,102.35,46100.0,82.3404,82.3404,82.0832,82.2761,46100.0
2007-01-31 15:40:00,102.35,102.41,102.33,102.39,43600.0,82.2761,82.3243,82.26,82.3083,43600.0
2007-01-31 15:50:00,102.35,102.38,101.76,102.0,91600.0,82.2761,82.3002,81.8018,81.9947,91600.0
2007-02-01 09:30:00,103.75,104.0,103.25,103.88,88500.0,83.4015,83.6025,82.9996,83.506,88500.0
2007-02-01 09:40:00,103.88,104.48,103.87,104.26,146300.0,83.506,83.9883,83.498,83.8115,146300.0
2007-02-01 09:50:00,104.32,104.32,103.61,103.8,45200.0,83.8597,83.8597,83.289,83.4417,45200.0
2007-02-01 10:00:00,103.62,104.51,103.62,104.08,53700.0,83.297,84.0125,83.297,83.6668,53700.0
2007-02-01 10:10:00,104.07,104.69,104.03,104.16,25900.0,83.6588,84.1572,83.6266,83.7311,25900.0
2007-02-01 10:20:00,104.09,104.19,103.8,103.92,27400.0,83.6748,83.7552,83.4417,83.5382,27400.0
2007-02-01 10:30:00,103.96,104.2,103.92,104.05,22100.0,83.5703,83.7633,83.5382,83.6427,22100.0
2007-02-01 10:40:00,104.06,104.62,104.03,104.59,29400.0,83.6507,84.1009,83.6266,84.0768,29400.0
2007-02-01 10:50:00,104.59,104.9,104.42,104.42,50100.0,84.0768,84.326,83.9401,83.9401,50100.0
2007-02-01 11:00:00,104.42,104.44,103.93,104.18,45600.0,83.9401,83.9562,83.5462,83.7472,45600.0
2007-02-01 11:10:00,104.26,104.26,103.85,103.93,40400.0,83.8115,83.8115,83.4819,83.5462,40400.0
2007-02-01 11:20:00,103.93,104.32,103.91,104.29,33300.0,83.5462,83.8597,83.5301,83.8356,33300.0
2007-02-01 11:30:00,104.3,104.3,104.24,104.25,19400.0,83.8436,83.8436,83.7954,83.8035,19400.0
2007-02-01 11:40:00,104.26,104.3,104.23,104.24,16400.0,83.8115,83.8436,83.7874,83.7954,16400.0
2007-02-01 11:50:00,104.24,104.26,104.1,104.22,17200.0,83.7954,83.8115,83.6829,83.7793,17200.0
2007-02-01 12:00:00,104.21,104.22,104.11,104.11,17800.0,83.7713,83.7793,83.6909,83.6909,17800.0
2007-02-01 12:10:00,104.11,104.28,103.89,103.89,36300.0,83.6909,83.8276,83.5141,83.5141,36300.0
2007-02-01 12:20:00,103.88,103.95,103.2,103.42,54800.0,83.506,83.5623,82.9594,83.1362,54800.0
2007-02-01 12:30:00,103.44,103.69,103.38,103.67,14300.0,83.1523,83.3533,83.1041,83.3372,14300.0
2007-02-01 12:40:00,103.64,103.68,103.38,103.46,17200.0,83.3131,83.3452,83.1041,83.1684,17200.0
2007-02-01 12:50:00,103.44,103.51,103.43,103.44,9200.0,83.1523,83.2086,83.1443,83.1523,9200.0
2007-02-01 13:00:00,103.44,103.5,103.34,103.35,15500.0,83.1523,83.2006,83.0719,83.08,15500.0
2007-02-01 13:10:00,103.35,103.42,103.2,103.24,8200.0,83.08,83.1362,82.9594,82.9915,8200.0
2007-02-01 13:20:00,103.19,103.22,103.0,103.18,48300.0,82.9514,82.9755,82.7986,82.9433,48300.0
2007-02-01 13:30:00,103.18,103.3,103.13,103.3,18300.0,82.9433,83.0398,82.9031,83.0398,18300.0
2007-02-01 13:40:00,103.31,103.42,103.11,103.28,24600.0,83.0478,83.1362,82.887,83.0237,24600.0
2007-02-01 13:50:00,103.31,103.49,103.31,103.38,12300.0,83.0478,83.1925,83.0478,83.1041,12300.0
2007-02-01 14:00:00,103.39,103.44,103.24,103.42,13900.0,83.1121,83.1523,82.9915,83.1362,13900.0
2007-02-01 14:10:00,103.43,103.5,103.34,103.5,15000.0,83.1443,83.2006,83.0719,83.2006,15000.0
2007-02-01 14:20:00,103.47,103.57,103.4,103.43,22100.0,83.1764,83.2568,83.1202,83.1443,22100.0
2007-02-01 14:30:00,103.46,103.47,103.12,103.17,26400.0,83.1684,83.1764,82.8951,82.9353,26400.0
2007-02-01 14:40:00,103.17,103.28,103.1,103.11,26400.0,82.9353,83.0237,82.879,82.887,26400.0
2007-02-01 14:50:00,103.11,103.22,103.02,103.07,36500.0,82.887,82.9755,82.8147,82.8549,36500.0
2007-02-01 15:00:00,103.11,103.18,103.07,103.12,30500.0,82.887,82.9433,82.8549,82.8951,30500.0
2007-02-01 15:10:00,103.12,103.24,103.0,103.12,22700.0,82.8951,82.9915,82.7986,82.8951,22700.0
2007-02-01 15:20:00,103.12,103.25,103.08,103.12,16600.0,82.8951,82.9996,82.8629,82.8951,16600.0
2007-02-01 15:30:00,103.12,103.24,103.12,103.24,15100.0,82.8951,82.9915,82.8951,82.9915,15100.0
2007-02-01 15:40:00,103.24,103.25,103.09,103.09,20300.0,82.9915,82.9996,82.871,82.871,20300.0
2007-02-01 15:50:00,103.13,103.34,103.09,103.1,77900.0,82.9031,83.0719,82.871,82.879,77900.0
2007-02-02 09:30:00,103.21,103.21,102.87,103.15,14700.0,82.9674,82.9674,82.6941,82.9192,14700.0
2007-02-02 09:40:00,103.2,103.79,103.2,103.38,19600.0,82.9594,83.4337,82.9594,83.1041,19600.0
2007-02-02 09:50:00,103.34,103.68,103.22,103.26,27900.0,83.0719,83.3452,82.9755,83.0076,27900.0
2007-02-02 10:00:00,103.24,103.45,103.22,103.29,29400.0,82.9915,83.1604,82.9755,83.0317,29400.0
2007-02-02 10:10:00,103.26,103.54,102.75,103.1,67900.0,83.0076,83.2327,82.5976,82.879,67900.0
2007-02-02 10:20:00,103.11,103.44,102.54,102.94,44800.0,82.887,83.1523,82.4288,82.7504,44800.0
2007-02-02 10:30:00,102.94,103.15,102.93,103.12,27800.0,82.7504,82.9192,82.7423,82.8951,27800.0
2007-02-02 10:40:00,103.12,103.15,102.92,102.93,20000.0,82.8951,82.9192,82.7343,82.7423,20000.0
2007-02-02 10:50:00,102.93,102.93,102.4,102.46,21000.0,82.7423,82.7423,82.3163,82.3645,21000.0
2007-02-02 11:00:00,102.46,102.7,102.46,102.7,9100.0,82.3645,82.5575,82.3645,82.5575,9100.0
2007-02-02 11:10:00,102.7,102.85,102.68,102.71,10800.0,82.5575,82.678,82.5414,82.5655,10800.0
2007-02-02 11:20:00,102.72,102.72,102.46,102.47,5900.0,82.5735,82.5735,82.3645,82.3726,5900.0
2007-02-02 11:30:00,102.48,102.52,102.4,102.5,19000.0,82.3806,82.4128,82.3163,82.3967,19000.0
2007-02-02 11:40:00,102.51,102.7,102.51,102.61,10700.0,82.4047,82.5575,82.4047,82.4851,10700.0
2007-02-02 11:50:00,102.6,102.66,102.33,102.5,17400.0,82.4771,82.5253,82.26,82.3967,17400.0
2007-02-02 12:00:00,102.52,102.62,102.43,102.62,9000.0,82.4128,82.4931,82.3404,82.4931,9000.0
2007-02-02 12:10:00,102.61,102.75,102.58,102.62,17300.0,82.4851,82.5976,82.461,82.4931,17300.0
2007-02-02 12:20:00,102.62,102.7,102.55,102.6,7300.0,82.4931,82.5575,82.4369,82.4771,7300.0
2007-02-02 12:30:00,102.62,102.86,102.61,102.82,9600.0,82.4931,82.6861,82.4851,82.6539,9600.0
2007-02-02 12:40:00,102.83,102.9,102.82,102.86,10100.0,82.662,82.7182,82.6539,82.6861,10100.0
2007-02-02 12:50:00,102.85,102.87,102.67,102.81,9500.0,82.678,82.6941,82.5333,82.6459,9500.0
2007-02-02 13:00:00,102.84,102.94,102.83,102.91,7700.0,82.67,82.7504,82.662,82.7263,7700.0
2007-02-02 13:10:00,102.94,102.95,102.81,102.85,11600.0,82.7504,82.7584,82.6459,82.678,11600.0
2007-02-02 13:20:00,102.84,102.85,102.7,102.78,11000.0,82.67,82.678,82.5575,82.6218,11000.0
2007-02-02 13:30:00,102.8,102.8,102.74,102.77,2600.0,82.6378,82.6378,82.5896,82.6137,2600.0
2007-02-02 13:40:00,102.77,102.77,102.55,102.55,11300.0,82.6137,82.6137,82.4369,82.4369,11300.0
2007-02-02 13:50:00,102.55,102.66,102.53,102.66,6400.0,82.4369,82.5253,82.4208,82.5253,6400.0
2007-02-02 14:00:00,102.64,102.81,102.64,102.78,12400.0,82.5092,82.6459,82.5092,82.6218,12400.0
2007-02-02 14:10:00,102.78,102.78,102.64,102.68,12900.0,82.6218,82.6218,82.5092,82.5414,12900.0
2007-02-02 14:20:00,102.68,102.77,102.64,102.75,13900.0,82.5414,82.6137,82.5092,82.5976,13900.0
2007-02-02 14:30:00,102.77,102.9,102.75,102.81,11600.0,82.6137,82.7182,82.5976,82.6459,11600.0
2007-02-02 14:40:00,102.82,102.88,102.61,102.8,15400.0,82.6539,82.7022,82.4851,82.6378,15400.0
2007-02-02 14:50:00,102.8,102.9,102.73,102.87,10400.0,82.6378,82.7182,82.5816,82.6941,10400.0
2007-02-02 15:00:00,102.89,102.94,102.86,102.92,13000.0,82.7102,82.7504,82.6861,82.7343,13000.0
2007-02-02 15:10:00,102.91,103.04,102.9,103.04,11600.0,82.7263,82.8308,82.7182,82.8308,11600.0
2007-02-02 15:20:00,103.04,103.08,102.9,102.93,20000.0,82.8308,82.8629,82.7182,82.7423,20000.0
2007-02-02 15:30:00,102.96,103.15,102.92,103.15,15100.0,82.7665,82.9192,82.7343,82.9192,15100.0
2007-02-02 15:40:00,103.12,103.16,102.99,103.01,61800.0,82.8951,82.9272,82.7906,82.8067,61800.0
2007-02-02 15:50:00,103.01,103.01,102.95,102.98,40900.0,82.8067,82.8067,82.7584,82.7825,40900.0
2007-02-05 09:30:00,103.55,103.55,103.2,103.39,23900.0,83.2407,83.2407,82.9594,83.1121,23900.0
2007-02-05 09:40:00,103.39,104.0,103.39,103.78,24700.0,83.1121,83.6025,83.1121,83.4256,24700.0
2007-02-05 09:50:00,103.81,104.0,103.4,103.53,24300.0,83.4498,83.6025,83.1202,83.2247,24300.0
2007-02-05 10:00:00,103.52,103.85,103.4,103.61,38800.0,83.2166,83.4819,83.1202,83.289,38800.0
2007-02-05 10:10:00,103.65,103.87,103.65,103.87,15900.0,83.3211,83.498,83.3211,83.498,15900.0
2007-02-05 10:20:00,103.84,104.2,103.72,104.12,30800.0,83.4739,83.7633,83.3774,83.699,30800.0
2007-02-05 10:30:00,104.11,104.14,103.77,103.78,29600.0,83.6909,83.715,83.4176,83.4256,29600.0
2007-02-05 10:40:00,103.77,104.02,103.7,104.02,31500.0,83.4176,83.6186,83.3613,83.6186,31500.0
2007-02-05 10:50:00,104.0,104.07,103.95,104.07,45600.0,83.6025,83.6588,83.5623,83.6588,45600.0
2007-02-05 11:00:00,104.07,104.11,104.01,104.06,27500.0,83.6588,83.6909,83.6105,83.6507,27500.0
2007-02-05 11:10:00,104.05,104.22,104.0,104.2,110900.0,83.6427,83.7793,83.6025,83.7633,110900.0
2007-02-05 11:20:00,104.21,104.55,104.21,104.37,18600.0,83.7713,84.0446,83.7713,83.8999,18600.0
2007-02-05 11:30:00,104.38,104.38,104.25,104.31,9000.0,83.908,83.908,83.8035,83.8517,9000.0
2007-02-05 11:40:00,104.32,104.56,104.31,104.5,27800.0,83.8597,84.0527,83.8517,84.0044,27800.0
2007-02-05 11:50:00,104.47,104.5,104.35,104.5,10500.0,83.9803,84.0044,83.8838,84.0044,10500.0
2007-02-05 12:00:00,104.51,104.77,104.48,104.76,23300.0,84.0125,84.2215,83.9883,84.2134,23300.0
2007-02-05 12:10:00,104.77,104.81,104.65,104.81,18700.0,84.2215,84.2536,84.125,84.2536,18700.0
2007-02-05 12:20:00,104.81,104.94,104.75,104.92,12400.0,84.2536,84.3581,84.2054,84.342,12400.0
2007-02-05 12:30:00,104.92,105.05,104.91,105.05,23000.0,84.342,84.4465,84.334,84.4465,23000.0
2007-02-05 12:40:00,105.09,105.14,104.88,104.9,18400.0,84.4787,84.5189,84.3099,84.326,18400.0
2007-02-05 12:50:00,104.87,105.02,104.86,105.02,11300.0,84.3019,84.4224,84.2938,84.4224,11300.0
2007-02-05 13:00:00,105.04,105.34,105.04,105.34,27200.0,84.4385,84.6797,84.4385,84.6797,27200.0
2007-02-05 13:10:00,105.36,105.68,105.34,105.56,30900.0,84.6957,84.953,84.6797,84.8565,30900.0
2007-02-05 13:20:00,105.56,105.66,105.49,105.52,12600.0,84.8565,84.9369,84.8003,84.8244,12600.0
2007-02-05 13:30:00,105.51,105.58,105.19,105.28,12800.0,84.8163,84.8726,84.5591,84.6314,12800.0
2007-02-05 13:40:00,105.25,105.47,105.11,105.46,10900.0,84.6073,84.7842,84.4948,84.7761,10900.0
2007-02-05 13:50:00,105.46,105.46,105.26,105.38,25200.0,84.7761,84.7761,84.6154,84.7118,25200.0
2007-02-05 14:00:00,105.41,105.66,105.37,105.57,17300.0,84.7359,84.9369,84.7038,84.8646,17300.0
2007-02-05 14:10:00,105.57,105.85,105.53,105.72,24700.0,84.8646,85.0896,84.8324,84.9851,24700.0
2007-02-05 14:20:00,105.73,106.11,105.73,106.11,25300.0,84.9932,85.2987,84.9932,85.2987,25300.0
2007-02-05 14:30:00,106.12,106.15,105.88,106.15,21300.0,85.3067,85.3308,85.1138,85.3308,21300.0
2007-02-05 14:40:00,106.15,106.15,105.94,106.06,17600.0,85.3308,85.3308,85.162,85.2585,17600.0
2007-02-05 14:50:00,106.04,106.11,105.98,105.98,16000.0,85.2424,85.2987,85.1941,85.1941,16000.0
2007-02-05 15:00:00,105.98,106.12,105.8,106.11,41900.0,85.1941,85.3067,85.0495,85.2987,41900.0
2007-02-05 15:10:00,106.12,106.21,106.09,106.12,21800.0,85.3067,85.379,85.2826,85.3067,21800.0
2007-02-05 15:20:00,106.12,106.16,106.0,106.01,20200.0,85.3067,85.3388,85.2102,85.2183,20200.0
2007-02-05 15:30:00,106.01,106.01,105.73,105.73,14400.0,85.2183,85.2183,84.9932,84.9932,14400.0
2007-02-05 15:40:00,105.73,105.74,105.5,105.61,40700.0,84.9932,85.0012,84.8083,84.8967,40700.0
2007-02-05 15:50:00,105.61,105.61,105.3,105.42,37200.0,84.8967,84.8967,84.6475,84.744,37200.0
2007-02-06 09:30:00,105.6,105.84,105.45,105.65,20200.0,84.8887,85.0816,84.7681,84.9289,20200.0
2007-02-06 09:40:00,105.58,106.54,105.58,106.49,17800.0,84.8726,85.6443,84.8726,85.6041,17800.0
2007-02-06 09:50:00,106.54,106.55,105.95,105.99,19100.0,85.6443,85.6524,85.17,85.2022,19100.0
2007-02-06 10:00:00,105.99,106.15,105.9,106.04,13300.0,85.2022,85.3308,85.1298,85.2424,13300.0
2007-02-06 10:10:00,106.04,106.28,106.03,106.17,14400.0,85.2424,85.4353,85.2343,85.3469,14400.0
2007-02-06 10:20:00,106.18,106.46,106.18,106.33,13800.0,85.3549,85.58,85.3549,85.4755,13800.0
2007-02-06 10:30:00,106.32,106.33,106.0,106.02,15600.0,85.4675,85.4755,85.2102,85.2263,15600.0
2007-02-06 10:40:00,106.02,106.16,105.95,106.16,17800.0,85.2263,85.3388,85.17,85.3388,17800.0
2007-02-06 10:50:00,106.1,106.15,105.9,106.02,31400.0,85.2906,85.3308,85.1298,85.2263,31400.0
2007-02-06 11:00:00,106.02,106.12,105.87,105.87,19100.0,85.2263,85.3067,85.1057,85.1057,19100.0
2007-02-06 11:10:00,105.88,105.92,105.81,105.83,12500.0,85.1138,85.1459,85.0575,85.0736,12500.0
2007-02-06 11:20:00,105.84,106.02,105.84,105.95,10200.0,85.0816,85.2263,85.0816,85.17,10200.0
2007-02-06 11:30:00,105.95,105.95,105.9,105.92,6500.0,85.17,85.17,85.1298,85.1459,6500.0
2007-02-06 11:40:00,105.92,105.96,105.85,105.88,13100.0,85.1459,85.1781,85.0896,85.1138,13100.0
2007-02-06 11:50:00,105.88,105.99,105.83,105.83,13400.0,85.1138,85.2022,85.0736,85.0736,13400.0
2007-02-06 12:00:00,105.83,106.04,105.79,105.9,29600.0,85.0736,85.2424,85.0414,85.1298,29600.0
2007-02-06 12:10:00,105.9,105.9,105.66,105.76,16300.0,85.1298,85.1298,84.9369,85.0173,16300.0
2007-02-06 12:20:00,105.77,106.0,105.77,105.98,20800.0,85.0253,85.2102,85.0253,85.1941,20800.0
2007-02-06 12:30:00,105.97,106.16,105.86,106.11,27700.0,85.1861,85.3388,85.0977,85.2987,27700.0
2007-02-06 12:40:00,106.13,106.19,106.06,106.07,8600.0,85.3147,85.363,85.2585,85.2665,8600.0
2007-02-06 12:50:00,106.07,106.17,106.06,106.1,13200.0,85.2665,85.3469,85.2585,85.2906,13200.0
2007-02-06 13:00:00,106.11,106.45,106.11,106.45,18700.0,85.2987,85.572,85.2987,85.572,18700.0
2007-02-06 13:10:00,106.45,106.68,106.45,106.59,17700.0,85.572,85.7569,85.572,85.6845,17700.0
2007-02-06 13:20:00,106.58,106.58,106.49,106.54,8100.0,85.6765,85.6765,85.6041,85.6443,8100.0
2007-02-06 13:30:00,106.54,106.8,106.54,106.71,17300.0,85.6443,85.8533,85.6443,85.781,17300.0
2007-02-06 13:40:00,106.71,106.78,106.7,106.75,14700.0,85.781,85.8372,85.7729,85.8131,14700.0
2007-02-06 13:50:00,106.74,106.88,106.69,106.87,16700.0,85.8051,85.9176,85.7649,85.9096,16700.0
2007-02-06 14:00:00,106.87,107.0,106.83,106.84,13900.0,85.9096,86.0141,85.8774,85.8855,13900.0
2007-02-06 14:10:00,106.84,106.98,106.78,106.78,17200.0,85.8855,85.998,85.8372,85.8372,17200.0
2007-02-06 14:20:00,106.76,106.94,106.75,106.94,14600.0,85.8212,85.9659,85.8131,85.9659,14600.0
2007-02-06 14:30:00,106.93,106.93,106.86,106.86,10600.0,85.9578,85.9578,85.9016,85.9016,10600.0
2007-02-06 14:40:00,106.86,106.96,106.85,106.96,14900.0,85.9016,85.9819,85.8935,85.9819,14900.0
2007-02-06 14:50:00,106.96,107.04,106.85,106.95,33600.0,85.9819,86.0463,85.8935,85.9739,33600.0
2007-02-06 15:00:00,106.95,107.05,106.94,106.95,19600.0,85.9739,86.0543,85.9659,85.9739,19600.0
2007-02-06 15:10:00,106.96,107.03,106.95,106.96,26500.0,85.9819,86.0382,85.9739,85.9819,26500.0
2007-02-06 15:20:00,106.94,107.09,106.94,106.98,29400.0,85.9659,86.0864,85.9659,85.998,29400.0
2007-02-06 15:30:00,106.98,106.99,106.84,106.84,16100.0,85.998,86.0061,85.8855,85.8855,16100.0
2007-02-06 15:40:00,106.84,106.91,106.79,106.84,28500.0,85.8855,85.9417,85.8453,85.8855,28500.0
2007-02-06 15:50:00,106.85,106.87,106.82,106.87,38800.0,85.8935,85.9096,85.8694,85.9096,38800.0
2007-02-07 09:30:00,107.3,107.3,107.0,107.1,20200.0,86.2553,86.2553,86.0141,86.0945,20200.0
2007-02-07 09:40:00,107.03,107.09,106.6,107.09,26800.0,86.0382,86.0864,85.6925,86.0864,26800.0
2007-02-07 09:50:00,107.09,107.25,107.05,107.08,10100.0,86.0864,86.2151,86.0543,86.0784,10100.0
2007-02-07 10:00:00,107.08,107.25,107.05,107.15,9700.0,86.0784,86.2151,86.0543,86.1347,9700.0
2007-02-07 10:10:00,107.16,107.4,107.16,107.19,11400.0,86.1427,86.3356,86.1427,86.1668,11400.0
2007-02-07 10:20:00,107.19,107.29,107.13,107.16,17700.0,86.1668,86.2472,86.1186,86.1427,17700.0
2007-02-07 10:30:00,107.15,107.35,107.12,107.16,19800.0,86.1347,86.2955,86.1106,86.1427,19800.0
2007-02-07 10:40:00,107.16,107.16,106.8,106.87,25200.0,86.1427,86.1427,85.8533,85.9096,25200.0
2007-02-07 10:50:00,106.88,106.9,106.55,106.6,17300.0,85.9176,85.9337,85.6524,85.6925,17300.0
2007-02-07 11:00:00,106.6,106.67,106.51,106.55,12300.0,85.6925,85.7488,85.6202,85.6524,12300.0
2007-02-07 11:10:00,106.55,106.59,106.39,106.42,27900.0,85.6524,85.6845,85.5237,85.5479,27900.0
2007-02-07 11:20:00,106.41,106.65,106.41,106.65,8000.0,85.5398,85.7327,85.5398,85.7327,8000.0
2007-02-07 11:30:00,106.65,106.8,106.65,106.79,4800.0,85.7327,85.8533,85.7327,85.8453,4800.0
2007-02-07 11:40:00,106.77,106.86,106.66,106.79,8100.0,85.8292,85.9016,85.7408,85.8453,8100.0
2007-02-07 11:50:00,106.77,106.91,106.74,106.81,5000.0,85.8292,85.9417,85.8051,85.8614,5000.0
2007-02-07 12:00:00,106.83,106.83,106.75,106.83,6200.0,85.8774,85.8774,85.8131,85.8774,6200.0
2007-02-07 12:10:00,106.87,106.88,106.82,106.82,2000.0,85.9096,85.9176,85.8694,85.8694,2000.0
2007-02-07 12:20:00,106.83,106.85,106.8,106.85,2200.0,85.8774,85.8935,85.8533,85.8935,2200.0
2007-02-07 12:30:00,106.85,107.0,106.83,106.97,3700.0,85.8935,86.0141,85.8774,85.99,3700.0
2007-02-07 12:40:00,106.98,107.1,106.98,107.1,2400.0,85.998,86.0945,85.998,86.0945,2400.0
2007-02-07 12:50:00,107.1,107.13,107.01,107.01,2700.0,86.0945,86.1186,86.0221,86.0221,2700.0
2007-02-07 13:00:00,107.03,107.08,107.02,107.03,1600.0,86.0382,86.0784,86.0302,86.0382,1600.0
2007-02-07 13:10:00,107.08,107.08,106.98,107.01,4300.0,86.0784,86.0784,85.998,86.0221,4300.0
2007-02-07 13:20:00,107.0,107.0,106.89,106.89,3400.0,86.0141,86.0141,85.9257,85.9257,3400.0
2007-02-07 13:30:00,106.89,106.9,106.8,106.82,6300.0,85.9257,85.9337,85.8533,85.8694,6300.0
2007-02-07 13:40:00,106.82,106.84,106.8,106.81,2000.0,85.8694,85.8855,85.8533,85.8614,2000.0
2007-02-07 13:50:00,106.8,106.8,106.77,106.8,4900.0,85.8533,85.8533,85.8292,85.8533,4900.0
2007-02-07 14:00:00,106.8,106.89,106.75,106.77,6600.0,85.8533,85.9257,85.8131,85.8292,6600.0
2007-02-07 14:10:00,106.77,106.81,106.72,106.81,14200.0,85.8292,85.8614,85.789,85.8614,14200.0
2007-02-07 14:20:00,106.82,106.92,106.8,106.89,13300.0,85.8694,85.9498,85.8533,85.9257,13300.0
2007-02-07 14:30:00,106.89,106.89,106.6,106.72,12400.0,85.9257,85.9257,85.6925,85.789,12400.0
2007-02-07 14:40:00,106.72,106.8,106.72,106.75,7900.0,85.789,85.8533,85.789,85.8131,7900.0
2007-02-07 14:50:00,106.78,106.87,106.78,106.84,13900.0,85.8372,85.9096,85.8372,85.8855,13900.0
2007-02-07 15:00:00,106.81,106.86,106.77,106.82,7100.0,85.8614,85.9016,85.8292,85.8694,7100.0
2007-02-07 15:10:00,106.82,106.91,106.82,106.87,7000.0,85.8694,85.9417,85.8694,85.9096,7000.0
2007-02-07 15:20:00,106.86,106.93,106.8,106.86,8800.0,85.9016,85.9578,85.8533,85.9016,8800.0
2007-02-07 15:30:00,106.84,106.95,106.84,106.93,13000.0,85.8855,85.9739,85.8855,85.9578,13000.0
2007-02-07 15:40:00,106.93,106.98,106.91,106.97,12700.0,85.9578,85.998,85.9417,85.99,12700.0
2007-02-07 15:50:00,106.98,107.11,106.98,107.07,22500.0,85.998,86.1025,85.998,86.0704,22500.0
2007-02-08 09:30:00,107.1,107.1,106.51,106.92,146800.0,86.0945,86.0945,85.6202,85.9498,146800.0
2007-02-08 09:40:00,106.93,107.17,106.89,106.94,50700.0,85.9578,86.1508,85.9257,85.9659,50700.0
2007-02-08 09:50:00,106.91,107.34,106.91,107.17,46600.0,85.9417,86.2874,85.9417,86.1508,46600.0
2007-02-08 10:00:00,107.2,107.86,107.2,107.64,34700.0,86.1749,86.7054,86.1749,86.5286,34700.0
2007-02-08 10:10:00,107.63,108.75,107.63,108.71,43500.0,86.5205,87.4209,86.5205,87.3887,43500.0
2007-02-08 10:20:00,108.65,110.13,108.53,109.7,130800.0,87.3405,88.5302,87.244,88.1845,130800.0
2007-02-08 10:30:00,109.7,109.7,109.12,109.32,34900.0,88.1845,88.1845,87.7183,87.8791,34900.0
2007-02-08 10:40:00,109.23,109.34,108.89,109.1,21100.0,87.8067,87.8952,87.5334,87.7022,21100.0
2007-02-08 10:50:00,109.08,109.25,109.0,109.01,24400.0,87.6861,87.8228,87.6218,87.6299,24400.0
2007-02-08 11:00:00,109.03,109.27,108.77,109.18,18700.0,87.646,87.8389,87.4369,87.7665,18700.0
2007-02-08 11:10:00,109.19,109.19,108.8,108.88,22700.0,87.7746,87.7746,87.4611,87.5254,22700.0
2007-02-08 11:20:00,108.81,108.89,108.51,108.58,20200.0,87.4691,87.5334,87.2279,87.2842,20200.0
2007-02-08 11:30:00,108.58,108.58,108.32,108.35,16800.0,87.2842,87.2842,87.0752,87.0993,16800.0
2007-02-08 11:40:00,108.35,108.47,108.2,108.47,18300.0,87.0993,87.1958,86.9787,87.1958,18300.0
2007-02-08 11:50:00,108.49,108.89,108.44,108.78,19800.0,87.2119,87.5334,87.1717,87.445,19800.0
2007-02-08 12:00:00,108.83,108.83,108.3,108.32,13300.0,87.4852,87.4852,87.0591,87.0752,13300.0
2007-02-08 12:10:00,108.31,108.34,108.27,108.31,11400.0,87.0672,87.0913,87.035,87.0672,11400.0
2007-02-08 12:20:00,108.3,108.61,108.3,108.61,12700.0,87.0591,87.3083,87.0591,87.3083,12700.0
2007-02-08 12:30:00,108.61,108.67,108.57,108.57,14500.0,87.3083,87.3566,87.2762,87.2762,14500.0
2007-02-08 12:40:00,108.57,108.62,108.46,108.62,7800.0,87.2762,87.3164,87.1877,87.3164,7800.0
2007-02-08 12:50:00,108.62,108.67,108.52,108.52,5400.0,87.3164,87.3566,87.236,87.236,5400.0
2007-02-08 13:00:00,108.57,109.01,108.57,109.0,30800.0,87.2762,87.6299,87.2762,87.6218,30800.0
2007-02-08 13:10:00,109.0,109.48,109.0,109.26,19400.0,87.6218,88.0077,87.6218,87.8308,19400.0
2007-02-08 13:20:00,109.26,109.35,109.19,109.34,9300.0,87.8308,87.9032,87.7746,87.8952,9300.0
2007-02-08 13:30:00,109.3,109.4,109.29,109.35,12200.0,87.863,87.9434,87.855,87.9032,12200.0
2007-02-08 13:40:00,109.35,109.4,109.35,109.37,7400.0,87.9032,87.9434,87.9032,87.9193,7400.0
2007-02-08 13:50:00,109.37,109.41,109.36,109.4,6300.0,87.9193,87.9514,87.9112,87.9434,6300.0
2007-02-08 14:00:00,109.4,109.4,109.22,109.25,17600.0,87.9434,87.9434,87.7987,87.8228,17600.0
2007-02-08 14:10:00,109.25,109.35,109.01,109.14,16600.0,87.8228,87.9032,87.6299,87.7344,16600.0
2007-02-08 14:20:00,109.16,109.34,109.16,109.3,13700.0,87.7505,87.8952,87.7505,87.863,13700.0
2007-02-08 14:30:00,109.31,109.37,109.22,109.31,12400.0,87.871,87.9193,87.7987,87.871,12400.0
2007-02-08 14:40:00,109.33,109.66,109.31,109.59,21400.0,87.8871,88.1524,87.871,88.0961,21400.0
2007-02-08 14:50:00,109.59,109.69,109.45,109.58,24500.0,88.0961,88.1765,87.9836,88.0881,24500.0
2007-02-08 15:00:00,109.59,109.59,109.31,109.31,23400.0,88.0961,88.0961,87.871,87.871,23400.0
2007-02-08 15:10:00,109.33,109.35,109.17,109.29,32600.0,87.8871,87.9032,87.7585,87.855,32600.0
2007-02-08 15:20:00,109.3,109.48,109.3,109.38,17600.0,87.863,88.0077,87.863,87.9273,17600.0
2007-02-08 15:30:00,109.37,109.45,109.34,109.44,21300.0,87.9193,87.9836,87.8952,87.9755,21300.0
2007-02-08 15:40:00,109.45,109.45,109.26,109.27,20200.0,87.9836,87.9836,87.8308,87.8389,20200.0
2007-02-08 15:50:00,109.26,109.29,109.06,109.28,32800.0,87.8308,87.855,87.6701,87.8469,32800.0
2007-02-09 09:30:00,109.25,109.5,109.1,109.37,45800.0,87.8228,88.0238,87.7022,87.9193,45800.0
2007-02-09 09:40:00,109.4,109.65,109.3,109.55,32200.0,87.9434,88.1444,87.863,88.064,32200.0
2007-02-09 09:50:00,109.58,110.2,109.58,109.66,46300.0,88.0881,88.5865,88.0881,88.1524,46300.0
2007-02-09 10:00:00,109.55,110.06,109.35,110.05,27000.0,88.064,88.4739,87.9032,88.4659,27000.0
2007-02-09 10:10:00,110.05,110.97,110.01,110.89,50400.0,88.4659,89.2055,88.4337,89.1412,50400.0
2007-02-09 10:20:00,110.9,110.9,110.46,110.46,28300.0,89.1492,89.1492,88.7955,88.7955,28300.0
2007-02-09 10:30:00,110.42,110.61,110.3,110.41,40300.0,88.7633,88.9161,88.6669,88.7553,40300.0
2007-02-09 10:40:00,110.41,110.47,110.36,110.46,30500.0,88.7553,88.8035,88.7151,88.7955,30500.0
2007-02-09 10:50:00,110.45,110.45,110.37,110.44,15300.0,88.7874,88.7874,88.7231,88.7794,15300.0
2007-02-09 11:00:00,110.44,110.44,110.36,110.43,20000.0,88.7794,88.7794,88.7151,88.7714,20000.0
2007-02-09 11:10:00,110.44,110.58,110.26,110.3,33800.0,88.7794,88.892,88.6347,88.6669,33800.0
2007-02-09 11:20:00,110.3,110.3,110.1,110.15,16100.0,88.6669,88.6669,88.5061,88.5463,16100.0
2007-02-09 11:30:00,110.13,110.14,109.92,109.92,26100.0,88.5302,88.5382,88.3614,88.3614,26100.0
2007-02-09 11:40:00,109.96,110.21,109.94,110.01,16400.0,88.3936,88.5945,88.3775,88.4337,16400.0
2007-02-09 11:50:00,110.01,110.02,109.65,109.7,31400.0,88.4337,88.4418,88.1444,88.1845,31400.0
2007-02-09 12:00:00,109.69,109.69,109.55,109.62,13500.0,88.1765,88.1765,88.064,88.1202,13500.0
2007-02-09 12:10:00,109.62,109.62,109.54,109.57,18500.0,88.1202,88.1202,88.0559,88.08,18500.0
2007-02-09 12:20:00,109.57,109.57,109.4,109.4,18000.0,88.08,88.08,87.9434,87.9434,18000.0
2007-02-09 12:30:00,109.38,109.38,109.01,109.08,25200.0,87.9273,87.9273,87.6299,87.6861,25200.0
2007-02-09 12:40:00,109.07,109.08,108.9,108.98,26800.0,87.6781,87.6861,87.5414,87.6058,26800.0
2007-02-09 12:50:00,108.99,109.05,108.84,109.01,21100.0,87.6138,87.662,87.4932,87.6299,21100.0
2007-02-09 13:00:00,109.0,109.13,108.94,109.1,24500.0,87.6218,87.7263,87.5736,87.7022,24500.0
2007-02-09 13:10:00,109.06,109.14,108.95,109.14,16900.0,87.6701,87.7344,87.5816,87.7344,16900.0
2007-02-09 13:20:00,109.17,109.39,109.11,109.2,16100.0,87.7585,87.9353,87.7103,87.7826,16100.0
2007-02-09 13:30:00,109.14,109.16,108.77,108.87,29500.0,87.7344,87.7505,87.4369,87.5173,29500.0
2007-02-09 13:40:00,108.86,108.96,108.63,108.7,21800.0,87.5093,87.5897,87.3244,87.3807,21800.0
2007-02-09 13:50:00,108.67,109.04,108.65,109.0,21100.0,87.3566,87.654,87.3405,87.6218,21100.0
2007-02-09 14:00:00,109.01,109.03,108.94,108.97,28700.0,87.6299,87.646,87.5736,87.5977,28700.0
2007-02-09 14:10:00,108.97,109.03,108.9,108.91,25100.0,87.5977,87.646,87.5414,87.5495,25100.0
2007-02-09 14:20:00,108.91,108.97,108.86,108.91,16400.0,87.5495,87.5977,87.5093,87.5495,16400.0
2007-02-09 14:30:00,108.91,108.91,108.6,108.69,27000.0,87.5495,87.5495,87.3003,87.3726,27000.0
2007-02-09 14:40:00,108.67,108.73,108.5,108.54,18000.0,87.3566,87.4048,87.2199,87.2521,18000.0
2007-02-09 14:50:00,108.53,108.75,108.46,108.6,26800.0,87.244,87.4209,87.1877,87.3003,26800.0
2007-02-09 15:00:00,108.61,108.67,108.55,108.61,23700.0,87.3083,87.3566,87.2601,87.3083,23700.0
2007-02-09 15:10:00,108.61,108.73,108.6,108.71,25000.0,87.3083,87.4048,87.3003,87.3887,25000.0
2007-02-09 15:20:00,108.71,108.94,108.69,108.9,40400.0,87.3887,87.5736,87.3726,87.5414,40400.0
2007-02-09 15:30:00,108.9,109.0,108.86,108.98,31200.0,87.5414,87.6218,87.5093,87.6058,31200.0
2007-02-09 15:40:00,108.97,108.97,108.68,108.81,40600.0,87.5977,87.5977,87.3646,87.4691,40600.0
2007-02-09 15:50:00,108.82,109.28,108.82,109.19,108600.0,87.4771,87.8469,87.4771,87.7746,108600.0
2007-02-12 09:30:00,108.35,109.23,108.07,108.17,60100.0,87.0993,87.8067,86.8742,86.9546,60100.0
2007-02-12 09:40:00,108.17,108.7,108.14,108.67,39700.0,86.9546,87.3807,86.9305,87.3566,39700.0
2007-02-12 09:50:00,108.69,108.75,108.22,108.23,31300.0,87.3726,87.4209,86.9948,87.0029,31300.0
2007-02-12 10:00:00,108.22,108.22,107.77,108.0,29800.0,86.9948,86.9948,86.6331,86.818,29800.0
2007-02-12 10:10:00,108.05,108.28,108.02,108.28,29700.0,86.8582,87.043,86.834,87.043,29700.0
2007-02-12 10:20:00,108.27,108.27,107.74,107.81,15000.0,87.035,87.035,86.609,86.6652,15000.0
2007-02-12 10:30:00,107.84,107.92,107.76,107.91,17900.0,86.6893,86.7537,86.625,86.7456,17900.0
2007-02-12 10:40:00,107.91,108.27,107.88,107.99,27600.0,86.7456,87.035,86.7215,86.8099,27600.0
2007-02-12 10:50:00,108.0,108.08,107.61,107.7,18300.0,86.818,86.8823,86.5045,86.5768,18300.0
2007-02-12 11:00:00,107.7,107.88,107.66,107.79,19400.0,86.5768,86.7215,86.5447,86.6492,19400.0
2007-02-12 11:10:00,107.82,107.83,107.53,107.53,11600.0,86.6733,86.6813,86.4401,86.4401,11600.0
2007-02-12 11:20:00,107.54,107.55,107.35,107.49,19400.0,86.4482,86.4562,86.2955,86.408,19400.0
2007-02-12 11:30:00,107.51,107.56,107.35,107.48,20100.0,86.4241,86.4643,86.2955,86.4,20100.0
2007-02-12 11:40:00,107.48,107.63,107.48,107.63,7400.0,86.4,86.5205,86.4,86.5205,7400.0
2007-02-12 11:50:00,107.63,107.73,107.62,107.63,7100.0,86.5205,86.6009,86.5125,86.5205,7100.0
2007-02-12 12:00:00,107.64,107.64,107.49,107.6,10200.0,86.5286,86.5286,86.408,86.4964,10200.0
2007-02-12 12:10:00,107.65,107.65,107.6,107.62,9900.0,86.5366,86.5366,86.4964,86.5125,9900.0
2007-02-12 12:20:00,107.62,107.95,107.6,107.8,16100.0,86.5125,86.7778,86.4964,86.6572,16100.0
2007-02-12 12:30:00,107.78,107.81,107.75,107.78,6900.0,86.6411,86.6652,86.617,86.6411,6900.0
2007-02-12 12:40:00,107.79,108.12,107.79,108.05,26000.0,86.6492,86.9144,86.6492,86.8582,26000.0
2007-02-12 12:50:00,108.07,108.15,108.06,108.12,19100.0,86.8742,86.9385,86.8662,86.9144,19100.0
2007-02-12 13:00:00,108.11,108.11,107.9,107.9,13100.0,86.9064,86.9064,86.7376,86.7376,13100.0
2007-02-12 13:10:00,107.89,108.03,107.89,107.96,11500.0,86.7295,86.8421,86.7295,86.7858,11500.0
2007-02-12 13:20:00,107.95,108.09,107.92,108.02,16700.0,86.7778,86.8903,86.7537,86.834,16700.0
2007-02-12 13:30:00,108.04,108.04,107.85,107.89,16000.0,86.8501,86.8501,86.6974,86.7295,16000.0
2007-02-12 13:40:00,107.9,107.96,107.83,107.88,10800.0,86.7376,86.7858,86.6813,86.7215,10800.0
2007-02-12 13:50:00,107.86,107.86,107.64,107.72,21200.0,86.7054,86.7054,86.5286,86.5929,21200.0
2007-02-12 14:00:00,107.67,107.72,107.59,107.59,22500.0,86.5527,86.5929,86.4884,86.4884,22500.0
2007-02-12 14:10:00,107.6,107.61,107.56,107.56,13000.0,86.4964,86.5045,86.4643,86.4643,13000.0
2007-02-12 14:20:00,107.56,107.62,107.49,107.5,15000.0,86.4643,86.5125,86.408,86.416,15000.0
2007-02-12 14:30:00,107.49,107.53,107.36,107.45,29000.0,86.408,86.4401,86.3035,86.3758,29000.0
2007-02-12 14:40:00,107.45,107.5,107.39,107.4,12900.0,86.3758,86.416,86.3276,86.3356,12900.0
2007-02-12 14:50:00,107.41,107.48,107.41,107.47,17200.0,86.3437,86.4,86.3437,86.3919,17200.0
2007-02-12 15:00:00,107.47,107.62,107.45,107.59,26800.0,86.3919,86.5125,86.3758,86.4884,26800.0
2007-02-12 15:10:00,107.59,107.97,107.56,107.95,28800.0,86.4884,86.7939,86.4643,86.7778,28800.0
2007-02-12 15:20:00,107.95,108.01,107.82,107.99,21300.0,86.7778,86.826,86.6733,86.8099,21300.0
2007-02-12 15:30:00,107.99,107.99,107.86,107.99,19400.0,86.8099,86.8099,86.7054,86.8099,19400.0
2007-02-12 15:40:00,108.01,108.1,107.93,108.1,18000.0,86.826,86.8984,86.7617,86.8984,18000.0
2007-02-12 15:50:00,108.1,108.25,107.96,108.15,30100.0,86.8984,87.0189,86.7858,86.9385,30100.0
2007-02-13 09:30:00,108.85,109.65,108.83,109.25,31600.0,87.5013,88.1444,87.4852,87.8228,31600.0
2007-02-13 09:40:00,109.38,110.0,109.36,109.71,36200.0,87.9273,88.4257,87.9112,88.1926,36200.0
2007-02-13 09:50:00,109.79,110.45,109.79,110.45,29800.0,88.2569,88.7874,88.2569,88.7874,29800.0
2007-02-13 10:00:00,110.45,110.8,110.39,110.77,29500.0,88.7874,89.0688,88.7392,89.0447,29500.0
2007-02-13 10:10:00,110.77,111.0,110.6,110.69,43700.0,89.0447,89.2296,88.908,88.9804,43700.0
2007-02-13 10:20:00,110.69,111.0,110.63,110.86,24800.0,88.9804,89.2296,88.9321,89.117,24800.0
2007-02-13 10:30:00,110.86,110.93,110.65,110.8,18800.0,89.117,89.1733,88.9482,89.0688,18800.0
2007-02-13 10:40:00,110.8,110.88,110.71,110.75,10300.0,89.0688,89.1331,88.9965,89.0286,10300.0
2007-02-13 10:50:00,110.75,110.75,110.3,110.32,14600.0,89.0286,89.0286,88.6669,88.6829,14600.0
2007-02-13 11:00:00,110.33,110.52,110.33,110.41,11600.0,88.691,88.8437,88.691,88.7553,11600.0
2007-02-13 11:10:00,110.36,110.36,110.14,110.26,12000.0,88.7151,88.7151,88.5382,88.6347,12000.0
2007-02-13 11:20:00,110.26,110.62,110.26,110.61,17100.0,88.6347,88.9241,88.6347,88.9161,17100.0
2007-02-13 11:30:00,110.62,111.1,110.62,111.05,29400.0,88.9241,89.31,88.9241,89.2698,29400.0
2007-02-13 11:40:00,111.04,111.57,111.03,111.57,34900.0,89.2617,89.6878,89.2537,89.6878,34900.0
2007-02-13 11:50:00,111.56,111.7,111.47,111.5,23900.0,89.6797,89.7923,89.6074,89.6315,23900.0
2007-02-13 12:00:00,111.46,111.47,111.24,111.24,6000.0,89.5994,89.6074,89.4225,89.4225,6000.0
2007-02-13 12:10:00,111.25,111.31,111.16,111.17,11300.0,89.4305,89.4788,89.3582,89.3662,11300.0
2007-02-13 12:20:00,111.15,111.36,111.12,111.31,19300.0,89.3502,89.519,89.326,89.4788,19300.0
2007-02-13 12:30:00,111.32,111.35,111.12,111.12,16100.0,89.4868,89.5109,89.326,89.326,16100.0
2007-02-13 12:40:00,111.12,111.25,111.11,111.25,9300.0,89.326,89.4305,89.318,89.4305,9300.0
2007-02-13 12:50:00,111.24,111.25,111.13,111.15,9600.0,89.4225,89.4305,89.3341,89.3502,9600.0
2007-02-13 13:00:00,111.15,111.46,111.14,111.45,15400.0,89.3502,89.5994,89.3421,89.5913,15400.0
2007-02-13 13:10:00,111.46,111.5,111.34,111.5,10500.0,89.5994,89.6315,89.5029,89.6315,10500.0
2007-02-13 13:20:00,111.5,111.55,111.44,111.51,12800.0,89.6315,89.6717,89.5833,89.6396,12800.0
2007-02-13 13:30:00,111.51,111.67,111.51,111.55,18300.0,89.6396,89.7682,89.6396,89.6717,18300.0
2007-02-13 13:40:00,111.56,111.85,111.56,111.82,22800.0,89.6797,89.9129,89.6797,89.8887,22800.0
2007-02-13 13:50:00,111.81,111.87,111.52,111.83,31500.0,89.8807,89.9289,89.6476,89.8968,31500.0
2007-02-13 14:00:00,111.83,111.83,111.54,111.55,18100.0,89.8968,89.8968,89.6637,89.6717,18100.0
2007-02-13 14:10:00,111.55,111.58,111.33,111.34,22100.0,89.6717,89.6958,89.4949,89.5029,22100.0
2007-02-13 14:20:00,111.36,111.65,111.36,111.55,20000.0,89.519,89.7521,89.519,89.6717,20000.0
2007-02-13 14:30:00,111.48,111.49,111.32,111.32,4100.0,89.6154,89.6235,89.4868,89.4868,4100.0
2007-02-13 14:40:00,111.33,111.35,111.18,111.28,15400.0,89.4949,89.5109,89.3743,89.4547,15400.0
2007-02-13 14:50:00,111.29,111.35,111.21,111.24,9000.0,89.4627,89.5109,89.3984,89.4225,9000.0
2007-02-13 15:00:00,111.24,111.4,111.21,111.4,9500.0,89.4225,89.5511,89.3984,89.5511,9500.0
2007-02-13 15:10:00,111.4,111.4,111.2,111.27,14900.0,89.5511,89.5511,89.3904,89.4466,14900.0
2007-02-13 15:20:00,111.29,111.34,111.17,111.17,10100.0,89.4627,89.5029,89.3662,89.3662,10100.0
2007-02-13 15:30:00,111.18,111.39,111.17,111.27,25100.0,89.3743,89.5431,89.3662,89.4466,25100.0
2007-02-13 15:40:00,111.28,111.45,111.28,111.39,26300.0,89.4547,89.5913,89.4547,89.5431,26300.0
2007-02-13 15:50:00,111.39,111.5,111.23,111.5,43600.0,89.5431,89.6315,89.4145,89.6315,43600.0
2007-02-14 09:30:00,111.66,111.89,111.5,111.63,19000.0,89.7601,89.945,89.6315,89.736,19000.0
2007-02-14 09:40:00,111.62,112.2,111.62,112.09,19100.0,89.728,90.1942,89.728,90.1058,19100.0
2007-02-14 09:50:00,112.09,112.18,111.72,111.95,13500.0,90.1058,90.1781,89.8084,89.9933,13500.0
2007-02-14 10:00:00,111.99,113.25,111.99,112.95,27600.0,90.0254,91.0383,90.0254,90.7971,27600.0
2007-02-14 10:10:00,112.97,113.38,112.91,112.99,25700.0,90.8132,91.1428,90.765,90.8293,25700.0
2007-02-14 10:20:00,112.99,113.0,112.7,112.73,13900.0,90.8293,90.8373,90.5962,90.6203,13900.0
2007-02-14 10:30:00,112.74,113.21,112.74,113.09,23400.0,90.6283,91.0061,90.6283,90.9097,23400.0
2007-02-14 10:40:00,113.0,113.09,112.9,112.9,7500.0,90.8373,90.9097,90.7569,90.7569,7500.0
2007-02-14 10:50:00,112.9,112.95,112.77,112.91,18500.0,90.7569,90.7971,90.6524,90.765,18500.0
2007-02-14 11:00:00,112.91,113.15,112.91,113.06,19100.0,90.765,90.9579,90.765,90.8855,19100.0
2007-02-14 11:10:00,113.07,113.25,112.88,112.92,20400.0,90.8936,91.0383,90.7409,90.773,20400.0
2007-02-14 11:20:00,112.9,112.93,112.75,112.92,16800.0,90.7569,90.781,90.6363,90.773,16800.0
2007-02-14 11:30:00,112.9,113.01,112.87,112.9,18100.0,90.7569,90.8454,90.7328,90.7569,18100.0
2007-02-14 11:40:00,112.88,112.89,112.67,112.71,7900.0,90.7409,90.7489,90.572,90.6042,7900.0
2007-02-14 11:50:00,112.68,112.68,112.37,112.38,17900.0,90.5801,90.5801,90.3309,90.3389,17900.0
2007-02-14 12:00:00,112.38,112.61,112.33,112.34,13700.0,90.3389,90.5238,90.2987,90.3068,13700.0
2007-02-14 12:10:00,112.33,112.41,112.18,112.41,15000.0,90.2987,90.363,90.1781,90.363,15000.0
2007-02-14 12:20:00,112.41,112.41,112.22,112.25,8100.0,90.363,90.363,90.2103,90.2344,8100.0
2007-02-14 12:30:00,112.24,112.24,112.03,112.05,18800.0,90.2264,90.2264,90.0576,90.0736,18800.0
2007-02-14 12:40:00,112.04,112.13,112.04,112.13,8900.0,90.0656,90.1379,90.0656,90.1379,8900.0
2007-02-14 12:50:00,112.14,112.2,112.13,112.19,11600.0,90.146,90.1942,90.1379,90.1862,11600.0
2007-02-14 13:00:00,112.19,112.52,112.17,112.42,33100.0,90.1862,90.4515,90.1701,90.3711,33100.0
2007-02-14 13:10:00,112.43,112.56,112.38,112.56,6600.0,90.3791,90.4836,90.3389,90.4836,6600.0
2007-02-14 13:20:00,112.56,112.68,112.5,112.64,9400.0,90.4836,90.5801,90.4354,90.5479,9400.0
2007-02-14 13:30:00,112.64,112.67,112.33,112.42,21100.0,90.5479,90.572,90.2987,90.3711,21100.0
2007-02-14 13:40:00,112.43,112.5,112.3,112.44,14500.0,90.3791,90.4354,90.2746,90.3871,14500.0
2007-02-14 13:50:00,112.49,112.49,112.31,112.34,10400.0,90.4273,90.4273,90.2826,90.3068,10400.0
2007-02-14 14:00:00,112.34,112.41,112.34,112.37,13800.0,90.3068,90.363,90.3068,90.3309,13800.0
2007-02-14 14:10:00,112.39,112.46,112.35,112.4,10000.0,90.347,90.4032,90.3148,90.355,10000.0
2007-02-14 14:20:00,112.4,112.42,112.21,112.25,12800.0,90.355,90.3711,90.2023,90.2344,12800.0
2007-02-14 14:30:00,112.26,112.39,112.26,112.3,7900.0,90.2425,90.347,90.2425,90.2746,7900.0
2007-02-14 14:40:00,112.29,112.34,112.13,112.13,15400.0,90.2666,90.3068,90.1379,90.1379,15400.0
2007-02-14 14:50:00,112.17,112.19,111.95,112.11,20300.0,90.1701,90.1862,89.9933,90.1219,20300.0
2007-02-14 15:00:00,112.11,112.12,111.9,111.97,22200.0,90.1219,90.1299,89.9531,90.0093,22200.0
2007-02-14 15:10:00,111.97,111.97,111.91,111.95,15400.0,90.0093,90.0093,89.9611,89.9933,15400.0
2007-02-14 15:20:00,111.95,111.97,111.89,111.93,16600.0,89.9933,90.0093,89.945,89.9772,16600.0
2007-02-14 15:30:00,111.93,111.93,111.77,111.87,17400.0,89.9772,89.9772,89.8486,89.9289,17400.0
2007-02-14 15:40:00,111.88,111.9,111.73,111.73,14000.0,89.937,89.9531,89.8164,89.8164,14000.0
2007-02-14 15:50:00,111.74,111.8,111.69,111.8,35000.0,89.8244,89.8727,89.7842,89.8727,35000.0
2007-02-15 09:30:00,111.95,112.2,111.88,112.04,29000.0,89.9933,90.1942,89.937,90.0656,29000.0
2007-02-15 09:40:00,111.96,112.1,111.38,111.39,23700.0,90.0013,90.1138,89.535,89.5431,23700.0
2007-02-15 09:50:00,111.39,111.72,111.25,111.7,19300.0,89.5431,89.8084,89.4305,89.7923,19300.0
2007-02-15 10:00:00,111.78,111.81,111.39,111.39,13400.0,89.8566,89.8807,89.5431,89.5431,13400.0
2007-02-15 10:10:00,111.35,111.67,111.2,111.67,15800.0,89.5109,89.7682,89.3904,89.7682,15800.0
2007-02-15 10:20:00,111.69,111.72,111.57,111.57,6200.0,89.7842,89.8084,89.6878,89.6878,6200.0
2007-02-15 10:30:00,111.57,111.78,111.53,111.71,12900.0,89.6878,89.8566,89.6556,89.8003,12900.0
2007-02-15 10:40:00,111.71,111.93,111.69,111.77,12700.0,89.8003,89.9772,89.7842,89.8486,12700.0
2007-02-15 10:50:00,111.72,111.9,111.65,111.81,11500.0,89.8084,89.9531,89.7521,89.8807,11500.0
2007-02-15 11:00:00,111.81,112.18,111.81,112.16,19000.0,89.8807,90.1781,89.8807,90.1621,19000.0
2007-02-15 11:10:00,112.15,112.35,112.13,112.3,24200.0,90.154,90.3148,90.1379,90.2746,24200.0
2007-02-15 11:20:00,112.3,112.5,112.21,112.4,12100.0,90.2746,90.4354,90.2023,90.355,12100.0
2007-02-15 11:30:00,112.39,112.47,112.28,112.34,9900.0,90.347,90.4113,90.2585,90.3068,9900.0
2007-02-15 11:40:00,112.32,112.36,111.91,112.03,7400.0,90.2907,90.3228,89.9611,90.0576,7400.0
2007-02-15 11:50:00,112.03,112.33,112.03,112.3,7900.0,90.0576,90.2987,90.0576,90.2746,7900.0
2007-02-15 12:00:00,112.27,112.27,111.85,111.98,17000.0,90.2505,90.2505,89.9129,90.0174,17000.0
2007-02-15 12:10:00,111.93,112.21,111.93,112.13,6000.0,89.9772,90.2023,89.9772,90.1379,6000.0
2007-02-15 12:20:00,112.14,112.14,111.82,111.84,11300.0,90.146,90.146,89.8887,89.9048,11300.0
2007-02-15 12:30:00,111.87,112.07,111.84,111.99,11400.0,89.9289,90.0897,89.9048,90.0254,11400.0
2007-02-15 12:40:00,112.04,112.14,111.95,112.02,15500.0,90.0656,90.146,89.9933,90.0495,15500.0
2007-02-15 12:50:00,112.06,112.08,111.86,112.03,9000.0,90.0817,90.0978,89.9209,90.0576,9000.0
2007-02-15 13:00:00,112.03,112.2,111.99,112.07,11100.0,90.0576,90.1942,90.0254,90.0897,11100.0
2007-02-15 13:10:00,112.08,112.2,112.02,112.18,7300.0,90.0978,90.1942,90.0495,90.1781,7300.0
2007-02-15 13:20:00,112.12,112.18,112.05,112.14,9100.0,90.1299,90.1781,90.0736,90.146,9100.0
2007-02-15 13:30:00,112.16,112.22,112.13,112.16,6800.0,90.1621,90.2103,90.1379,90.1621,6800.0
2007-02-15 13:40:00,112.15,112.2,112.03,112.11,4100.0,90.154,90.1942,90.0576,90.1219,4100.0
2007-02-15 13:50:00,112.11,112.16,112.08,112.11,3900.0,90.1219,90.1621,90.0978,90.1219,3900.0
2007-02-15 14:00:00,112.09,112.2,112.08,112.18,2600.0,90.1058,90.1942,90.0978,90.1781,2600.0
2007-02-15 14:10:00,112.2,112.4,112.2,112.22,11300.0,90.1942,90.355,90.1942,90.2103,11300.0
2007-02-15 14:20:00,112.16,112.16,112.0,112.14,11300.0,90.1621,90.1621,90.0334,90.146,11300.0
2007-02-15 14:30:00,112.14,112.2,112.1,112.1,5000.0,90.146,90.1942,90.1138,90.1138,5000.0
2007-02-15 14:40:00,112.1,112.28,112.09,112.22,5300.0,90.1138,90.2585,90.1058,90.2103,5300.0
2007-02-15 14:50:00,112.21,112.35,112.18,112.32,5700.0,90.2023,90.3148,90.1781,90.2907,5700.0
2007-02-15 15:00:00,112.33,112.33,112.16,112.16,9100.0,90.2987,90.2987,90.1621,90.1621,9100.0
2007-02-15 15:10:00,112.17,112.3,112.07,112.16,8500.0,90.1701,90.2746,90.0897,90.1621,8500.0
2007-02-15 15:20:00,112.17,112.26,112.17,112.18,7400.0,90.1701,90.2425,90.1701,90.1781,7400.0
2007-02-15 15:30:00,112.19,112.29,112.19,112.26,5700.0,90.1862,90.2666,90.1862,90.2425,5700.0
2007-02-15 15:40:00,112.25,112.43,112.25,112.31,10600.0,90.2344,90.3791,90.2344,90.2826,10600.0
2007-02-15 15:50:00,112.32,112.32,112.19,112.25,20200.0,90.2907,90.2907,90.1862,90.2344,20200.0
2007-02-16 09:30:00,112.26,112.32,111.5,112.32,73400.0,90.2425,90.2907,89.6315,90.2907,73400.0
2007-02-16 09:40:00,112.32,112.38,111.45,111.68,25900.0,90.2907,90.3389,89.5913,89.7762,25900.0
2007-02-16 09:50:00,111.76,111.83,111.21,111.21,20200.0,89.8405,89.8968,89.3984,89.3984,20200.0
2007-02-16 10:00:00,111.21,111.24,110.19,110.43,51100.0,89.3984,89.4225,88.5784,88.7714,51100.0
2007-02-16 10:10:00,110.37,110.63,110.35,110.49,12000.0,88.7231,88.9321,88.7071,88.8196,12000.0
2007-02-16 10:20:00,110.5,110.65,110.42,110.57,20300.0,88.8276,88.9482,88.7633,88.8839,20300.0
2007-02-16 10:30:00,110.57,110.58,110.46,110.5,14300.0,88.8839,88.892,88.7955,88.8276,14300.0
2007-02-16 10:40:00,110.52,110.8,110.44,110.73,17500.0,88.8437,89.0688,88.7794,89.0125,17500.0
2007-02-16 10:50:00,110.7,110.74,110.54,110.66,16500.0,88.9884,89.0206,88.8598,88.9563,16500.0
2007-02-16 11:00:00,110.69,110.96,110.69,110.96,6600.0,88.9804,89.1974,88.9804,89.1974,6600.0
2007-02-16 11:10:00,110.96,111.24,110.96,111.2,8200.0,89.1974,89.4225,89.1974,89.3904,8200.0
2007-02-16 11:20:00,111.21,111.46,111.2,111.44,16200.0,89.3984,89.5994,89.3904,89.5833,16200.0
2007-02-16 11:30:00,111.49,111.54,111.47,111.53,11400.0,89.6235,89.6637,89.6074,89.6556,11400.0
2007-02-16 11:40:00,111.53,111.93,111.53,111.53,21700.0,89.6556,89.9772,89.6556,89.6556,21700.0
2007-02-16 11:50:00,111.56,111.68,111.53,111.63,3700.0,89.6797,89.7762,89.6556,89.736,3700.0
2007-02-16 12:00:00,111.63,111.65,111.51,111.51,3300.0,89.736,89.7521,89.6396,89.6396,3300.0
2007-02-16 12:10:00,111.51,111.51,111.39,111.43,3700.0,89.6396,89.6396,89.5431,89.5752,3700.0
2007-02-16 12:20:00,111.43,111.7,111.43,111.7,3200.0,89.5752,89.7923,89.5752,89.7923,3200.0
2007-02-16 12:30:00,111.72,111.83,111.72,111.8,2500.0,89.8084,89.8968,89.8084,89.8727,2500.0
2007-02-16 12:40:00,111.8,111.93,111.8,111.93,2700.0,89.8727,89.9772,89.8727,89.9772,2700.0
2007-02-16 12:50:00,111.92,112.0,111.92,112.0,2100.0,89.9691,90.0334,89.9691,90.0334,2100.0
2007-02-16 13:00:00,111.95,111.98,111.85,111.91,3800.0,89.9933,90.0174,89.9129,89.9611,3800.0
2007-02-16 13:10:00,111.93,111.94,111.72,111.8,4300.0,89.9772,89.9852,89.8084,89.8727,4300.0
2007-02-16 13:20:00,111.81,111.84,111.68,111.73,5800.0,89.8807,89.9048,89.7762,89.8164,5800.0
2007-02-16 13:30:00,111.73,111.75,111.64,111.67,4100.0,89.8164,89.8325,89.7441,89.7682,4100.0
2007-02-16 13:40:00,111.67,111.75,111.67,111.74,2500.0,89.7682,89.8325,89.7682,89.8244,2500.0
2007-02-16 13:50:00,111.74,111.74,111.69,111.7,2700.0,89.8244,89.8244,89.7842,89.7923,2700.0
2007-02-16 14:00:00,111.7,111.75,111.69,111.75,3500.0,89.7923,89.8325,89.7842,89.8325,3500.0
2007-02-16 14:10:00,111.72,111.81,111.72,111.8,1800.0,89.8084,89.8807,89.8084,89.8727,1800.0
2007-02-16 14:20:00,111.84,111.84,111.55,111.55,13500.0,89.9048,89.9048,89.6717,89.6717,13500.0
2007-02-16 14:30:00,111.62,111.63,111.55,111.61,5700.0,89.728,89.736,89.6717,89.7199,5700.0
2007-02-16 14:40:00,111.62,111.63,111.61,111.61,2700.0,89.728,89.736,89.7199,89.7199,2700.0
2007-02-16 14:50:00,111.61,111.61,111.48,111.5,12300.0,89.7199,89.7199,89.6154,89.6315,12300.0
2007-02-16 15:00:00,111.52,111.59,111.48,111.59,4900.0,89.6476,89.7039,89.6154,89.7039,4900.0
2007-02-16 15:10:00,111.58,111.59,111.56,111.57,5800.0,89.6958,89.7039,89.6797,89.6878,5800.0
2007-02-16 15:20:00,111.57,111.74,111.57,111.72,8800.0,89.6878,89.8244,89.6878,89.8084,8800.0
2007-02-16 15:30:00,111.75,111.81,111.72,111.76,7600.0,89.8325,89.8807,89.8084,89.8405,7600.0
2007-02-16 15:40:00,111.76,111.86,111.74,111.79,15000.0,89.8405,89.9209,89.8244,89.8646,15000.0
2007-02-16 15:50:00,111.78,111.89,111.69,111.89,38200.0,89.8566,89.945,89.7842,89.945,38200.0
2007-02-20 09:30:00,109.55,110.4,109.09,110.0,243400.0,88.064,88.7473,87.6942,88.4257,243400.0
2007-02-20 09:40:00,110.02,112.68,110.0,111.4,206400.0,88.4418,90.5801,88.4257,89.5511,206400.0
2007-02-20 09:50:00,111.41,111.48,109.75,109.78,87000.0,89.5592,89.6154,88.2247,88.2489,87000.0
2007-02-20 10:00:00,109.93,110.65,109.71,110.01,112900.0,88.3694,88.9482,88.1926,88.4337,112900.0
2007-02-20 10:10:00,110.01,110.72,110.01,110.5,86900.0,88.4337,89.0045,88.4337,88.8276,86900.0
2007-02-20 10:20:00,110.5,110.62,110.2,110.55,64400.0,88.8276,88.9241,88.5865,88.8678,64400.0
2007-02-20 10:30:00,110.55,110.58,110.18,110.4,53200.0,88.8678,88.892,88.5704,88.7473,53200.0
2007-02-20 10:40:00,110.4,110.96,110.4,110.7,60000.0,88.7473,89.1974,88.7473,88.9884,60000.0
2007-02-20 10:50:00,110.68,110.85,110.68,110.72,22200.0,88.9723,89.109,88.9723,89.0045,22200.0
2007-02-20 11:00:00,110.72,110.75,110.58,110.6,56400.0,89.0045,89.0286,88.892,88.908,56400.0
2007-02-20 11:10:00,110.63,110.96,110.61,110.88,19100.0,88.9321,89.1974,88.9161,89.1331,19100.0
2007-02-20 11:20:00,110.87,110.92,110.72,110.92,18700.0,89.1251,89.1653,89.0045,89.1653,18700.0
2007-02-20 11:30:00,110.89,111.38,110.78,111.17,45700.0,89.1412,89.535,89.0527,89.3662,45700.0
2007-02-20 11:40:00,111.24,111.42,111.02,111.14,17200.0,89.4225,89.5672,89.2457,89.3421,17200.0
2007-02-20 11:50:00,111.13,111.14,110.96,111.0,6600.0,89.3341,89.3421,89.1974,89.2296,6600.0
2007-02-20 12:00:00,111.0,111.03,110.85,110.87,18600.0,89.2296,89.2537,89.109,89.1251,18600.0
2007-02-20 12:10:00,110.87,111.09,110.79,110.91,16900.0,89.1251,89.3019,89.0608,89.1572,16900.0
2007-02-20 12:20:00,110.9,111.18,110.86,111.1,12500.0,89.1492,89.3743,89.117,89.31,12500.0
2007-02-20 12:30:00,111.09,111.1,111.03,111.09,17700.0,89.3019,89.31,89.2537,89.3019,17700.0
2007-02-20 12:40:00,111.09,111.11,111.08,111.1,13300.0,89.3019,89.318,89.2939,89.31,13300.0
2007-02-20 12:50:00,111.11,111.18,111.11,111.18,22600.0,89.318,89.3743,89.318,89.3743,22600.0
2007-02-20 13:00:00,111.16,111.18,111.14,111.15,13700.0,89.3582,89.3743,89.3421,89.3502,13700.0
2007-02-20 13:10:00,111.17,111.17,111.14,111.15,16400.0,89.3662,89.3662,89.3421,89.3502,16400.0
2007-02-20 13:20:00,111.15,111.18,110.99,111.04,14900.0,89.3502,89.3743,89.2215,89.2617,14900.0
2007-02-20 13:30:00,111.05,111.3,111.03,111.05,23100.0,89.2698,89.4707,89.2537,89.2698,23100.0
2007-02-20 13:40:00,111.07,111.3,111.07,111.22,11400.0,89.2858,89.4707,89.2858,89.4064,11400.0
2007-02-20 13:50:00,111.2,111.31,111.14,111.17,12400.0,89.3904,89.4788,89.3421,89.3662,12400.0
2007-02-20 14:00:00,111.16,111.25,111.16,111.21,21200.0,89.3582,89.4305,89.3582,89.3984,21200.0
2007-02-20 14:10:00,111.21,111.21,110.82,111.14,53100.0,89.3984,89.3984,89.0849,89.3421,53100.0
2007-02-20 14:20:00,111.13,111.15,110.97,111.15,20000.0,89.3341,89.3502,89.2055,89.3502,20000.0
2007-02-20 14:30:00,111.15,111.15,110.97,111.04,11800.0,89.3502,89.3502,89.2055,89.2617,11800.0
2007-02-20 14:40:00,111.05,111.06,110.92,111.01,11300.0,89.2698,89.2778,89.1653,89.2376,11300.0
2007-02-20 14:50:00,111.01,111.06,110.97,110.97,25900.0,89.2376,89.2778,89.2055,89.2055,25900.0
2007-02-20 15:00:00,110.99,111.04,110.93,110.94,29600.0,89.2215,89.2617,89.1733,89.1813,29600.0
2007-02-20 15:10:00,110.95,111.05,110.92,111.0,50900.0,89.1894,89.2698,89.1653,89.2296,50900.0
2007-02-20 15:20:00,110.99,111.01,110.99,110.99,27700.0,89.2215,89.2376,89.2215,89.2215,27700.0
2007-02-20 15:30:00,110.95,111.1,110.9,111.1,83700.0,89.1894,89.31,89.1492,89.31,83700.0
2007-02-20 15:40:00,111.1,111.11,110.96,111.03,98100.0,89.31,89.318,89.1974,89.2537,98100.0
2007-02-20 15:50:00,111.03,111.36,110.97,111.13,110400.0,89.2537,89.519,89.2055,89.3341,110400.0
2007-02-21 09:30:00,110.68,111.13,109.77,110.21,72200.0,89.3078,89.6709,88.5736,88.9286,72200.0
2007-02-21 09:40:00,110.21,111.13,110.21,111.11,55700.0,88.9286,89.6709,88.9286,89.6548,55700.0
2007-02-21 09:50:00,111.11,111.49,111.09,111.41,42200.0,89.6548,89.9614,89.6387,89.8969,42200.0
2007-02-21 10:00:00,111.49,111.96,111.35,111.36,65900.0,89.9614,90.3407,89.8485,89.8565,65900.0
2007-02-21 10:10:00,111.34,111.34,110.69,110.96,81900.0,89.8404,89.8404,89.3159,89.5338,81900.0
2007-02-21 10:20:00,110.95,111.15,110.55,111.02,44700.0,89.5257,89.6871,89.2029,89.5822,44700.0
2007-02-21 10:30:00,111.01,111.07,110.95,111.02,64900.0,89.5741,89.6225,89.5257,89.5822,64900.0
2007-02-21 10:40:00,111.02,111.87,111.01,111.87,90400.0,89.5822,90.268,89.5741,90.268,90400.0
2007-02-21 10:50:00,111.9,112.49,111.6,112.4,62500.0,90.2923,90.7683,90.0502,90.6957,62500.0
2007-02-21 11:00:00,112.39,113.2,112.36,113.0,59000.0,90.6876,91.3412,90.6634,91.1798,59000.0
2007-02-21 11:10:00,113.0,113.58,112.85,113.51,103900.0,91.1798,91.6478,91.0588,91.5914,103900.0
2007-02-21 11:20:00,113.51,114.58,113.37,114.58,55400.0,91.5914,92.4547,91.4784,92.4547,55400.0
2007-02-21 11:30:00,114.51,115.63,114.29,115.29,106800.0,92.3983,93.302,92.2207,93.0276,106800.0
2007-02-21 11:40:00,115.25,115.75,115.14,115.7,170400.0,92.9954,93.3988,92.9066,93.3585,170400.0
2007-02-21 11:50:00,115.7,117.34,115.64,117.3,99000.0,93.3585,94.6818,93.3101,94.6495,99000.0
2007-02-21 12:00:00,117.3,118.4,117.1,117.9,129400.0,94.6495,95.5371,94.4881,95.1337,129400.0
2007-02-21 12:10:00,117.91,119.88,117.79,119.56,153100.0,95.1417,96.7313,95.0449,96.4731,153100.0
2007-02-21 12:20:00,119.56,121.4,119.56,121.4,231900.0,96.4731,97.9578,96.4731,97.9578,231900.0
2007-02-21 12:30:00,121.25,121.59,120.27,120.56,113000.0,97.8368,98.1111,97.046,97.28,113000.0
2007-02-21 12:40:00,120.74,122.31,120.68,121.55,148300.0,97.4253,98.6921,97.3768,98.0789,148300.0
2007-02-21 12:50:00,121.55,122.52,121.09,122.52,150000.0,98.0789,98.8615,97.7077,98.8615,150000.0
2007-02-21 13:00:00,122.52,122.54,121.34,122.1,198300.0,98.8615,98.8777,97.9094,98.5226,198300.0
2007-02-21 13:10:00,122.1,124.19,121.86,124.15,226500.0,98.5226,100.2091,98.329,100.1768,226500.0
2007-02-21 13:20:00,124.04,125.4,123.84,125.06,336100.0,100.088,101.1854,99.9267,100.9111,336100.0
2007-02-21 13:30:00,124.94,125.79,124.82,124.92,264600.0,100.8142,101.5001,100.7174,100.7981,264600.0
2007-02-21 13:40:00,125.01,125.03,123.21,123.21,198700.0,100.8707,100.8869,99.4183,99.4183,198700.0
2007-02-21 13:50:00,123.23,124.19,123.0,123.9,133600.0,99.4344,100.2091,99.2489,99.9751,133600.0
2007-02-21 14:00:00,123.94,123.98,122.34,122.79,278900.0,100.0073,100.0396,98.7163,99.0794,278900.0
2007-02-21 14:10:00,122.86,123.19,122.25,122.5,130000.0,99.1359,99.4022,98.6437,98.8454,130000.0
2007-02-21 14:20:00,122.54,122.66,122.23,122.49,116500.0,98.8777,98.9745,98.6275,98.8373,116500.0
2007-02-21 14:30:00,122.5,122.9,121.99,122.06,114400.0,98.8454,99.1682,98.4339,98.4904,114400.0
2007-02-21 14:40:00,122.05,122.57,121.5,122.25,183600.0,98.4823,98.9019,98.0385,98.6437,183600.0
2007-02-21 14:50:00,122.28,122.53,122.1,122.14,75300.0,98.6679,98.8696,98.5226,98.5549,75300.0
2007-02-21 15:00:00,122.19,122.29,121.32,121.57,159900.0,98.5953,98.676,97.8933,98.095,159900.0
2007-02-21 15:10:00,121.57,121.58,120.84,121.45,129200.0,98.095,98.1031,97.506,97.9982,129200.0
2007-02-21 15:20:00,121.45,122.43,121.26,122.39,81900.0,97.9982,98.7889,97.8449,98.7566,81900.0
2007-02-21 15:30:00,122.39,122.75,121.0,121.74,229600.0,98.7566,99.0471,97.6351,98.2322,229600.0
2007-02-21 15:40:00,121.66,122.09,120.95,122.08,264000.0,98.1676,98.5146,97.5947,98.5065,264000.0
2007-02-21 15:50:00,122.05,122.08,121.5,121.99,350400.0,98.4823,98.5065,98.0385,98.4339,350400.0
2007-02-22 09:30:00,122.0,122.0,121.0,121.5,151000.0,98.442,98.442,97.6351,98.0385,151000.0
2007-02-22 09:40:00,121.5,122.9,121.34,122.76,88500.0,98.0385,99.1682,97.9094,99.0552,88500.0
2007-02-22 09:50:00,122.75,124.0,122.68,123.17,145500.0,99.0471,100.0558,98.9907,99.386,145500.0
2007-02-22 10:00:00,123.23,123.23,122.37,122.5,91500.0,99.4344,99.4344,98.7405,98.8454,91500.0
2007-02-22 10:10:00,122.42,122.74,122.35,122.44,69700.0,98.7809,99.0391,98.7244,98.797,69700.0
2007-02-22 10:20:00,122.44,122.63,121.78,121.82,104900.0,98.797,98.9503,98.2644,98.2967,104900.0
2007-02-22 10:30:00,121.85,122.15,121.0,121.0,100600.0,98.3209,98.563,97.6351,97.6351,100600.0
2007-02-22 10:40:00,121.01,121.15,120.72,120.75,61500.0,97.6431,97.7561,97.4091,97.4333,61500.0
2007-02-22 10:50:00,120.74,120.78,120.14,120.33,83000.0,97.4253,97.4575,96.9411,97.0944,83000.0
2007-02-22 11:00:00,120.33,120.74,120.17,120.39,39100.0,97.0944,97.4253,96.9653,97.1428,39100.0
2007-02-22 11:10:00,120.41,120.85,120.2,120.2,48400.0,97.159,97.514,96.9895,96.9895,48400.0
2007-02-22 11:20:00,120.21,120.26,119.75,119.97,73900.0,96.9976,97.0379,96.6264,96.8039,73900.0
2007-02-22 11:30:00,119.98,120.39,119.61,120.23,63600.0,96.812,97.1428,96.5135,97.0137,63600.0
2007-02-22 11:40:00,120.16,120.8,120.07,120.5,36900.0,96.9573,97.4737,96.8846,97.2316,36900.0
2007-02-22 11:50:00,120.53,121.34,120.5,121.29,65400.0,97.2558,97.9094,97.2316,97.8691,65400.0
2007-02-22 12:00:00,121.31,121.72,120.16,120.36,98700.0,97.8852,98.216,96.9573,97.1186,98700.0
2007-02-22 12:10:00,120.37,120.37,119.85,119.96,90000.0,97.1267,97.1267,96.7071,96.7959,90000.0
2007-02-22 12:20:00,119.94,119.94,119.32,119.49,63100.0,96.7797,96.7797,96.2795,96.4166,63100.0
2007-02-22 12:30:00,119.49,119.94,119.25,119.27,48100.0,96.4166,96.7797,96.223,96.2391,48100.0
2007-02-22 12:40:00,119.27,119.43,119.0,119.24,46400.0,96.2391,96.3682,96.0213,96.2149,46400.0
2007-02-22 12:50:00,119.24,119.3,118.97,118.98,31900.0,96.2149,96.2633,95.997,96.0051,31900.0
2007-02-22 13:00:00,118.98,119.16,118.68,118.76,49900.0,96.0051,96.1504,95.763,95.8276,49900.0
2007-02-22 13:10:00,118.76,119.11,118.76,119.0,42200.0,95.8276,96.11,95.8276,96.0213,42200.0
2007-02-22 13:20:00,119.0,119.73,119.0,119.3,49800.0,96.0213,96.6103,96.0213,96.2633,49800.0
2007-02-22 13:30:00,119.3,119.66,119.05,119.11,54000.0,96.2633,96.5538,96.0616,96.11,54000.0
2007-02-22 13:40:00,119.12,119.19,118.79,119.01,30400.0,96.1181,96.1746,95.8518,96.0293,30400.0
2007-02-22 13:50:00,119.0,119.13,118.93,119.09,20400.0,96.0213,96.1262,95.9648,96.0939,20400.0
2007-02-22 14:00:00,119.1,119.3,119.0,119.22,40700.0,96.1019,96.2633,96.0213,96.1988,40700.0
2007-02-22 14:10:00,119.23,119.84,119.17,119.59,54600.0,96.2068,96.6991,96.1584,96.4973,54600.0
2007-02-22 14:20:00,119.57,119.59,119.08,119.14,40300.0,96.4812,96.4973,96.0858,96.1342,40300.0
2007-02-22 14:30:00,119.15,119.27,118.98,119.0,80800.0,96.1423,96.2391,96.0051,96.0213,80800.0
2007-02-22 14:40:00,119.01,119.22,118.96,119.08,52200.0,96.0293,96.1988,95.989,96.0858,52200.0
2007-02-22 14:50:00,119.08,119.47,118.91,119.47,54000.0,96.0858,96.4005,95.9486,96.4005,54000.0
2007-02-22 15:00:00,119.4,119.65,119.28,119.54,46000.0,96.344,96.5457,96.2472,96.457,46000.0
2007-02-22 15:10:00,119.6,119.75,119.44,119.48,18100.0,96.5054,96.6264,96.3763,96.4086,18100.0
2007-02-22 15:20:00,119.48,119.7,119.31,119.41,50300.0,96.4086,96.5861,96.2714,96.3521,50300.0
2007-02-22 15:30:00,119.39,119.71,119.36,119.6,48600.0,96.3359,96.5942,96.3117,96.5054,48600.0
2007-02-22 15:40:00,119.57,119.88,119.4,119.5,47800.0,96.4812,96.7313,96.344,96.4247,47800.0
2007-02-22 15:50:00,119.5,119.57,119.46,119.49,105200.0,96.4247,96.4812,96.3924,96.4166,105200.0
2007-02-23 09:30:00,119.5,119.62,119.0,119.44,65900.0,96.4247,96.5215,96.0213,96.3763,65900.0
2007-02-23 09:40:00,119.43,119.58,119.0,119.04,54800.0,96.3682,96.4893,96.0213,96.0535,54800.0
2007-02-23 09:50:00,119.03,119.37,119.0,119.13,57000.0,96.0455,96.3198,96.0213,96.1262,57000.0
2007-02-23 10:00:00,119.14,119.86,119.02,119.65,69700.0,96.1342,96.7152,96.0374,96.5457,69700.0
2007-02-23 10:10:00,119.66,119.71,119.02,119.26,67100.0,96.5538,96.5942,96.0374,96.231,67100.0
2007-02-23 10:20:00,119.25,119.31,118.9,119.1,74400.0,96.223,96.2714,95.9406,96.1019,74400.0
2007-02-23 10:30:00,119.11,119.45,118.8,119.44,67200.0,96.11,96.3844,95.8599,96.3763,67200.0
2007-02-23 10:40:00,119.49,119.64,119.01,119.32,62800.0,96.4166,96.5377,96.0293,96.2795,62800.0
2007-02-23 10:50:00,119.3,119.46,119.15,119.44,34000.0,96.2633,96.3924,96.1423,96.3763,34000.0
2007-02-23 11:00:00,119.44,119.63,119.33,119.42,44600.0,96.3763,96.5296,96.2875,96.3602,44600.0
2007-02-23 11:10:00,119.46,119.66,119.27,119.6,32700.0,96.3924,96.5538,96.2391,96.5054,32700.0
2007-02-23 11:20:00,119.59,119.65,119.44,119.47,17500.0,96.4973,96.5457,96.3763,96.4005,17500.0
2007-02-23 11:30:00,119.53,119.86,119.42,119.86,16500.0,96.4489,96.7152,96.3602,96.7152,16500.0
2007-02-23 11:40:00,119.79,120.12,119.79,120.11,29800.0,96.6587,96.925,96.6587,96.9169,29800.0
2007-02-23 11:50:00,120.11,120.21,119.63,119.83,20200.0,96.9169,96.9976,96.5296,96.691,20200.0
2007-02-23 12:00:00,119.83,119.84,119.42,119.51,10600.0,96.691,96.6991,96.3602,96.4328,10600.0
2007-02-23 12:10:00,119.5,119.59,119.34,119.4,20000.0,96.4247,96.4973,96.2956,96.344,20000.0
2007-02-23 12:20:00,119.4,119.45,119.32,119.44,13600.0,96.344,96.3844,96.2795,96.3763,13600.0
2007-02-23 12:30:00,119.46,119.54,119.37,119.44,6100.0,96.3924,96.457,96.3198,96.3763,6100.0
2007-02-23 12:40:00,119.45,119.47,119.31,119.46,15600.0,96.3844,96.4005,96.2714,96.3924,15600.0
2007-02-23 12:50:00,119.41,119.73,119.41,119.69,9100.0,96.3521,96.6103,96.3521,96.578,9100.0
2007-02-23 13:00:00,119.7,119.82,119.65,119.7,7900.0,96.5861,96.6829,96.5457,96.5861,7900.0
2007-02-23 13:10:00,119.7,119.84,119.7,119.78,7500.0,96.5861,96.6991,96.5861,96.6506,7500.0
2007-02-23 13:20:00,119.78,119.79,119.48,119.5,20500.0,96.6506,96.6587,96.4086,96.4247,20500.0
2007-02-23 13:30:00,119.5,119.61,119.45,119.61,16000.0,96.4247,96.5135,96.3844,96.5135,16000.0
2007-02-23 13:40:00,119.61,119.61,119.5,119.6,11200.0,96.5135,96.5135,96.4247,96.5054,11200.0
2007-02-23 13:50:00,119.55,119.72,119.46,119.54,10600.0,96.465,96.6022,96.3924,96.457,10600.0
2007-02-23 14:00:00,119.54,119.59,119.49,119.59,10000.0,96.457,96.4973,96.4166,96.4973,10000.0
2007-02-23 14:10:00,119.59,119.6,119.51,119.57,10300.0,96.4973,96.5054,96.4328,96.4812,10300.0
2007-02-23 14:20:00,119.57,119.6,119.48,119.5,9800.0,96.4812,96.5054,96.4086,96.4247,9800.0
2007-02-23 14:30:00,119.5,119.62,119.44,119.47,16400.0,96.4247,96.5215,96.3763,96.4005,16400.0
2007-02-23 14:40:00,119.47,119.59,119.45,119.54,13000.0,96.4005,96.4973,96.3844,96.457,13000.0
2007-02-23 14:50:00,119.54,119.68,119.54,119.59,11100.0,96.457,96.5699,96.457,96.4973,11100.0
2007-02-23 15:00:00,119.59,119.59,119.43,119.55,11700.0,96.4973,96.4973,96.3682,96.465,11700.0
2007-02-23 15:10:00,119.57,119.76,119.51,119.76,16300.0,96.4812,96.6345,96.4328,96.6345,16300.0
2007-02-23 15:20:00,119.76,119.85,119.63,119.63,25500.0,96.6345,96.7071,96.5296,96.5296,25500.0
2007-02-23 15:30:00,119.63,119.84,119.63,119.84,17800.0,96.5296,96.6991,96.5296,96.6991,17800.0
2007-02-23 15:40:00,119.84,119.92,119.8,119.88,42300.0,96.6991,96.7636,96.6668,96.7313,42300.0
2007-02-23 15:50:00,119.89,119.9,119.76,119.84,32100.0,96.7394,96.7475,96.6345,96.6991,32100.0
2007-02-26 09:30:00,120.02,120.72,120.0,120.45,54300.0,96.8443,97.4091,96.8282,97.1913,54300.0
2007-02-26 09:40:00,120.36,120.5,120.16,120.21,37500.0,97.1186,97.2316,96.9573,96.9976,37500.0
2007-02-26 09:50:00,120.19,121.39,120.03,120.89,75400.0,96.9815,97.9497,96.8524,97.5463,75400.0
2007-02-26 10:00:00,120.8,121.2,120.65,120.94,50300.0,97.4737,97.7964,97.3526,97.5866,50300.0
2007-02-26 10:10:00,120.95,121.04,120.16,120.17,46900.0,97.5947,97.6673,96.9573,96.9653,46900.0
2007-02-26 10:20:00,120.27,120.56,120.18,120.42,26600.0,97.046,97.28,96.9734,97.1671,26600.0
2007-02-26 10:30:00,120.43,120.73,120.4,120.65,32600.0,97.1751,97.4172,97.1509,97.3526,32600.0
2007-02-26 10:40:00,120.65,120.84,120.62,120.72,26700.0,97.3526,97.506,97.3284,97.4091,26700.0
2007-02-26 10:50:00,120.7,121.04,120.63,121.04,45800.0,97.393,97.6673,97.3365,97.6673,45800.0
2007-02-26 11:00:00,121.04,121.21,121.0,121.19,27300.0,97.6673,97.8045,97.6351,97.7884,27300.0
2007-02-26 11:10:00,121.18,121.21,120.76,121.03,29800.0,97.7803,97.8045,97.4414,97.6593,29800.0
2007-02-26 11:20:00,121.03,121.03,120.51,120.6,23300.0,97.6593,97.6593,97.2397,97.3123,23300.0
2007-02-26 11:30:00,120.68,120.7,119.81,119.85,36000.0,97.3768,97.393,96.6748,96.7071,36000.0
2007-02-26 11:40:00,119.93,120.0,119.75,119.85,36500.0,96.7717,96.8282,96.6264,96.7071,36500.0
2007-02-26 11:50:00,119.83,119.83,119.43,119.66,37300.0,96.691,96.691,96.3682,96.5538,37300.0
2007-02-26 12:00:00,119.63,119.63,119.41,119.48,56200.0,96.5296,96.5296,96.3521,96.4086,56200.0
2007-02-26 12:10:00,119.42,119.62,119.18,119.19,21600.0,96.3602,96.5215,96.1665,96.1746,21600.0
2007-02-26 12:20:00,119.19,119.55,119.01,119.39,23200.0,96.1746,96.465,96.0293,96.3359,23200.0
2007-02-26 12:30:00,119.38,119.39,119.16,119.25,18100.0,96.3279,96.3359,96.1504,96.223,18100.0
2007-02-26 12:40:00,119.25,119.26,118.92,118.96,22900.0,96.223,96.231,95.9567,95.989,22900.0
2007-02-26 12:50:00,118.97,119.02,118.63,118.86,46600.0,95.997,96.0374,95.7227,95.9083,46600.0
2007-02-26 13:00:00,118.83,118.96,118.7,118.96,27000.0,95.8841,95.989,95.7792,95.989,27000.0
2007-02-26 13:10:00,118.97,119.15,118.95,119.01,24000.0,95.997,96.1423,95.9809,96.0293,24000.0
2007-02-26 13:20:00,119.08,119.09,118.92,119.04,10900.0,96.0858,96.0939,95.9567,96.0535,10900.0
2007-02-26 13:30:00,119.04,119.22,119.0,119.09,20300.0,96.0535,96.1988,96.0213,96.0939,20300.0
2007-02-26 13:40:00,119.1,119.17,118.93,118.98,11100.0,96.1019,96.1584,95.9648,96.0051,11100.0
2007-02-26 13:50:00,118.99,119.22,118.99,119.12,9200.0,96.0132,96.1988,96.0132,96.1181,9200.0
2007-02-26 14:00:00,119.16,119.18,119.09,119.09,10700.0,96.1504,96.1665,96.0939,96.0939,10700.0
2007-02-26 14:10:00,119.1,119.5,119.07,119.31,42900.0,96.1019,96.4247,96.0777,96.2714,42900.0
2007-02-26 14:20:00,119.29,119.41,119.27,119.29,19000.0,96.2553,96.3521,96.2391,96.2553,19000.0
2007-02-26 14:30:00,119.29,119.41,119.17,119.34,19300.0,96.2553,96.3521,96.1584,96.2956,19300.0
2007-02-26 14:40:00,119.35,119.38,119.2,119.31,16900.0,96.3037,96.3279,96.1826,96.2714,16900.0
2007-02-26 14:50:00,119.33,119.58,119.29,119.54,27000.0,96.2875,96.4893,96.2553,96.457,27000.0
2007-02-26 15:00:00,119.53,119.63,119.4,119.52,34300.0,96.4489,96.5296,96.344,96.4408,34300.0
2007-02-26 15:10:00,119.52,120.0,119.5,119.64,48500.0,96.4408,96.8282,96.4247,96.5377,48500.0
2007-02-26 15:20:00,119.67,119.74,119.6,119.71,17200.0,96.5619,96.6184,96.5054,96.5942,17200.0
2007-02-26 15:30:00,119.71,120.05,119.64,119.68,62200.0,96.5942,96.8685,96.5377,96.5699,62200.0
2007-02-26 15:40:00,119.73,120.21,119.5,120.0,51800.0,96.6103,96.9976,96.4247,96.8282,51800.0
2007-02-26 15:50:00,120.0,120.0,119.63,119.75,49800.0,96.8282,96.8282,96.5296,96.6264,49800.0
2007-02-27 09:30:00,116.41,118.78,103.55,113.3,140200.0,93.9314,95.8437,83.5546,91.4219,140200.0
2007-02-27 09:40:00,112.53,115.29,112.39,115.19,156500.0,90.8006,93.0276,90.6876,92.947,156500.0
2007-02-27 09:50:00,115.28,117.13,115.15,116.5,126500.0,93.0196,94.5123,92.9147,94.004,126500.0
2007-02-27 10:00:00,116.5,116.85,114.65,115.01,97700.0,94.004,94.2864,92.5112,92.8017,97700.0
2007-02-27 10:10:00,115.07,116.25,114.28,114.63,88100.0,92.8501,93.8023,92.2127,92.4951,88100.0
2007-02-27 10:20:00,114.77,115.25,114.0,115.25,137700.0,92.6081,92.9954,91.9867,92.9954,137700.0
2007-02-27 10:30:00,115.25,115.68,114.85,114.89,85200.0,92.9954,93.3423,92.6726,92.7049,85200.0
2007-02-27 10:40:00,114.94,115.54,114.6,115.14,84600.0,92.7452,93.2294,92.4709,92.9066,84600.0
2007-02-27 10:50:00,115.15,115.3,114.75,115.11,44200.0,92.9147,93.0357,92.5919,92.8824,44200.0
2007-02-27 11:00:00,115.0,115.56,114.71,115.37,64700.0,92.7936,93.2455,92.5596,93.0922,64700.0
2007-02-27 11:10:00,115.4,115.68,112.9,115.28,53100.0,93.1164,93.3423,91.0992,93.0196,53100.0
2007-02-27 11:20:00,115.28,115.5,114.82,115.38,104300.0,93.0196,93.1971,92.6484,93.1003,104300.0
2007-02-27 11:30:00,115.32,115.43,114.75,115.38,37200.0,93.0519,93.1406,92.5919,93.1003,37200.0
2007-02-27 11:40:00,115.37,115.69,115.22,115.51,49200.0,93.0922,93.3504,92.9712,93.2052,49200.0
2007-02-27 11:50:00,115.54,116.26,114.95,115.31,86300.0,93.2294,93.8103,92.7533,93.0438,86300.0
2007-02-27 12:00:00,115.35,116.21,115.25,116.16,29700.0,93.0761,93.77,92.9954,93.7297,29700.0
2007-02-27 12:10:00,116.03,116.25,115.82,116.17,36500.0,93.6248,93.8023,93.4553,93.7377,36500.0
2007-02-27 12:20:00,116.17,116.19,115.93,116.15,17800.0,93.7377,93.7539,93.5441,93.7216,17800.0
2007-02-27 12:30:00,116.15,116.66,116.03,116.65,48400.0,93.7216,94.1331,93.6248,94.125,48400.0
2007-02-27 12:40:00,116.66,117.06,116.4,116.99,38400.0,94.1331,94.4559,93.9233,94.3994,38400.0
2007-02-27 12:50:00,117.01,117.1,116.64,116.8,27300.0,94.4155,94.4881,94.117,94.2461,27300.0
2007-02-27 13:00:00,116.77,117.2,116.46,117.03,49500.0,94.2219,94.5688,93.9717,94.4317,49500.0
2007-02-27 13:10:00,117.05,117.75,116.92,117.68,46700.0,94.4478,95.0126,94.3429,94.9561,46700.0
2007-02-27 13:20:00,117.68,118.05,117.4,117.93,50700.0,94.9561,95.2547,94.7302,95.1579,50700.0
2007-02-27 13:30:00,117.85,118.05,117.5,117.53,59100.0,95.0933,95.2547,94.8109,94.8351,59100.0
2007-02-27 13:40:00,117.53,117.53,116.44,116.49,29200.0,94.8351,94.8351,93.9556,93.9959,29200.0
2007-02-27 13:50:00,116.42,117.17,115.95,116.65,55000.0,93.9394,94.5446,93.5602,94.125,55000.0
2007-02-27 14:00:00,116.65,116.93,114.95,116.02,104600.0,94.125,94.351,92.7533,93.6167,104600.0
2007-02-27 14:10:00,116.03,116.04,114.99,115.38,74700.0,93.6248,93.6328,92.7856,93.1003,74700.0
2007-02-27 14:20:00,115.4,115.85,114.71,114.91,83500.0,93.1164,93.4795,92.5596,92.721,83500.0
2007-02-27 14:30:00,114.9,115.25,114.03,114.85,362500.0,92.713,92.9954,92.011,92.6726,362500.0
2007-02-27 14:40:00,114.85,115.0,114.0,114.79,131600.0,92.6726,92.7936,91.9867,92.6242,131600.0
2007-02-27 14:50:00,114.79,114.95,114.11,114.32,56000.0,92.6242,92.7533,92.0755,92.245,56000.0
2007-02-27 15:00:00,114.38,114.54,113.29,113.9,55000.0,92.2934,92.4225,91.4138,91.9061,55000.0
2007-02-27 15:10:00,113.95,115.0,113.27,114.72,55700.0,91.9464,92.7936,91.3977,92.5677,55700.0
2007-02-27 15:20:00,114.72,115.15,114.58,114.81,53600.0,92.5677,92.9147,92.4547,92.6403,53600.0
2007-02-27 15:30:00,114.78,114.92,113.66,114.77,59700.0,92.6161,92.7291,91.7124,92.6081,59700.0
2007-02-27 15:40:00,114.79,115.0,114.67,114.94,27800.0,92.6242,92.7936,92.5274,92.7452,27800.0
2007-02-27 15:50:00,114.94,115.0,113.6,113.6,14800.0,92.7452,92.7936,91.664,91.664,14800.0
2007-02-28 09:30:00,114.04,115.0,113.0,114.33,133600.0,92.019,92.7936,91.1798,92.253,133600.0
2007-02-28 09:40:00,114.21,115.39,114.09,114.71,151400.0,92.1562,93.1083,92.0594,92.5596,151400.0
2007-02-28 09:50:00,114.7,115.01,113.8,114.43,88600.0,92.5516,92.8017,91.8254,92.3337,88600.0
2007-02-28 10:00:00,114.51,114.85,113.82,114.7,79400.0,92.3983,92.6726,91.8415,92.5516,79400.0
2007-02-28 10:10:00,114.52,115.0,114.23,115.0,105400.0,92.4063,92.7936,92.1723,92.7936,105400.0
2007-02-28 10:20:00,114.99,115.58,114.51,115.33,47000.0,92.7856,93.2617,92.3983,93.0599,47000.0
2007-02-28 10:30:00,115.34,115.8,114.8,115.33,130400.0,93.068,93.4392,92.6323,93.0599,130400.0
2007-02-28 10:40:00,115.33,115.79,114.48,114.88,119900.0,93.0599,93.4311,92.3741,92.6968,119900.0
2007-02-28 10:50:00,114.87,115.15,114.26,114.97,78700.0,92.6888,92.9147,92.1965,92.7694,78700.0
2007-02-28 11:00:00,114.98,115.0,114.3,114.82,55200.0,92.7775,92.7936,92.2288,92.6484,55200.0
2007-02-28 11:10:00,114.93,115.19,114.88,114.93,68500.0,92.7372,92.947,92.6968,92.7372,68500.0
2007-02-28 11:20:00,114.96,115.18,114.81,114.99,56400.0,92.7614,92.9389,92.6403,92.7856,56400.0
2007-02-28 11:30:00,115.0,115.44,114.63,115.44,78200.0,92.7936,93.1487,92.4951,93.1487,78200.0
2007-02-28 11:40:00,115.4,115.95,115.31,115.68,70500.0,93.1164,93.5602,93.0438,93.3423,70500.0
2007-02-28 11:50:00,115.69,115.87,115.57,115.7,28900.0,93.3504,93.4957,93.2536,93.3585,28900.0
2007-02-28 12:00:00,115.7,115.75,115.37,115.61,29900.0,93.3585,93.3988,93.0922,93.2859,29900.0
2007-02-28 12:10:00,115.66,115.71,115.32,115.41,23200.0,93.3262,93.3665,93.0519,93.1245,23200.0
2007-02-28 12:20:00,115.47,115.68,115.39,115.41,22900.0,93.1729,93.3423,93.1083,93.1245,22900.0
2007-02-28 12:30:00,115.45,115.8,115.45,115.68,27300.0,93.1568,93.4392,93.1568,93.3423,27300.0
2007-02-28 12:40:00,115.7,116.0,115.65,115.97,25700.0,93.3585,93.6005,93.3181,93.5763,25700.0
2007-02-28 12:50:00,115.96,116.16,115.75,115.89,26000.0,93.5683,93.7297,93.3988,93.5118,26000.0
2007-02-28 13:00:00,115.84,116.03,115.72,116.02,27500.0,93.4714,93.6248,93.3746,93.6167,27500.0
2007-02-28 13:10:00,116.01,116.03,115.73,115.79,17800.0,93.6086,93.6248,93.3827,93.4311,17800.0
2007-02-28 13:20:00,115.78,115.97,115.68,115.82,21400.0,93.423,93.5763,93.3423,93.4553,21400.0
2007-02-28 13:30:00,115.83,116.04,115.75,115.77,18100.0,93.4634,93.6328,93.3988,93.415,18100.0
2007-02-28 13:40:00,115.77,115.86,115.45,115.45,30000.0,93.415,93.4876,93.1568,93.1568,30000.0
2007-02-28 13:50:00,115.41,115.41,114.95,115.11,25700.0,93.1245,93.1245,92.7533,92.8824,25700.0
2007-02-28 14:00:00,115.11,115.34,114.99,115.01,34000.0,92.8824,93.068,92.7856,92.8017,34000.0
2007-02-28 14:10:00,114.99,115.19,114.9,114.99,29300.0,92.7856,92.947,92.713,92.7856,29300.0
2007-02-28 14:20:00,114.91,115.38,114.88,115.38,41800.0,92.721,93.1003,92.6968,93.1003,41800.0
2007-02-28 14:30:00,115.37,115.71,115.31,115.59,65800.0,93.0922,93.3665,93.0438,93.2697,65800.0
2007-02-28 14:40:00,115.59,115.99,115.57,115.93,50700.0,93.2697,93.5925,93.2536,93.5441,50700.0
2007-02-28 14:50:00,115.98,115.98,115.66,115.96,32000.0,93.5844,93.5844,93.3262,93.5683,32000.0
2007-02-28 15:00:00,115.93,116.08,115.88,116.0,32700.0,93.5441,93.6651,93.5037,93.6005,32700.0
2007-02-28 15:10:00,115.96,116.16,115.9,116.04,41800.0,93.5683,93.7297,93.5199,93.6328,41800.0
2007-02-28 15:20:00,116.02,116.31,115.96,116.13,38900.0,93.6167,93.8507,93.5683,93.7054,38900.0
2007-02-28 15:30:00,116.12,116.17,115.99,116.16,30900.0,93.6974,93.7377,93.5925,93.7297,30900.0
2007-02-28 15:40:00,116.16,116.24,115.89,116.19,69800.0,93.7297,93.7942,93.5118,93.7539,69800.0
2007-02-28 15:50:00,116.19,116.87,116.19,116.66,120900.0,93.7539,94.3026,93.7539,94.1331,120900.0
2007-03-01 09:30:00,107.15,116.5,107.15,115.58,143900.0,86.4595,94.004,86.4595,93.2617,143900.0
2007-03-01 09:40:00,115.68,116.35,114.71,115.13,81800.0,93.3423,93.883,92.5596,92.8985,81800.0
2007-03-01 09:50:00,114.73,115.79,114.41,115.18,73200.0,92.5758,93.4311,92.3176,92.9389,73200.0
2007-03-01 10:00:00,114.72,116.93,114.72,115.78,55600.0,92.5677,94.351,92.5677,93.423,55600.0
2007-03-01 10:10:00,115.78,116.92,115.16,116.5,50800.0,93.423,94.3429,92.9228,94.004,50800.0
2007-03-01 10:20:00,116.5,117.03,115.2,116.99,52000.0,94.004,94.4317,92.955,94.3994,52000.0
2007-03-01 10:30:00,116.99,117.33,116.09,117.1,50600.0,94.3994,94.6737,93.6732,94.4881,50600.0
2007-03-01 10:40:00,116.94,117.34,116.74,117.01,25600.0,94.359,94.6818,94.1977,94.4155,25600.0
2007-03-01 10:50:00,117.01,117.6,116.77,117.27,45700.0,94.4155,94.8916,94.2219,94.6253,45700.0
2007-03-01 11:00:00,116.83,117.62,116.69,116.83,30200.0,94.2703,94.9077,94.1573,94.2703,30200.0
2007-03-01 11:10:00,116.85,117.24,116.74,117.12,34300.0,94.2864,94.6011,94.1977,94.5043,34300.0
2007-03-01 11:20:00,117.13,117.4,116.8,117.26,18200.0,94.5123,94.7302,94.2461,94.6172,18200.0
2007-03-01 11:30:00,117.28,118.38,117.18,118.12,43900.0,94.6334,95.521,94.5527,95.3112,43900.0
2007-03-01 11:40:00,118.11,119.04,118.07,118.71,83500.0,95.3031,96.0535,95.2708,95.7873,83500.0
2007-03-01 11:50:00,118.66,119.01,118.52,118.59,48700.0,95.7469,96.0293,95.6339,95.6904,48700.0
2007-03-01 12:00:00,118.59,118.7,118.51,118.58,53500.0,95.6904,95.7792,95.6259,95.6824,53500.0
2007-03-01 12:10:00,118.6,118.64,118.1,118.1,30500.0,95.6985,95.7308,95.295,95.295,30500.0
2007-03-01 12:20:00,118.09,118.15,117.92,118.08,61600.0,95.287,95.3354,95.1498,95.2789,61600.0
2007-03-01 12:30:00,118.07,118.68,118.05,118.62,70200.0,95.2708,95.763,95.2547,95.7146,70200.0
2007-03-01 12:40:00,118.68,118.95,118.52,118.92,50100.0,95.763,95.9809,95.6339,95.9567,50100.0
2007-03-01 12:50:00,118.92,119.08,118.62,118.66,27100.0,95.9567,96.0858,95.7146,95.7469,27100.0
2007-03-01 13:00:00,118.65,119.07,118.63,118.84,69300.0,95.7388,96.0777,95.7227,95.8921,69300.0
2007-03-01 13:10:00,118.83,119.06,118.83,119.06,28300.0,95.8841,96.0697,95.8841,96.0697,28300.0
2007-03-01 13:20:00,119.03,119.23,118.79,119.02,52300.0,96.0455,96.2068,95.8518,96.0374,52300.0
2007-03-01 13:30:00,118.97,119.1,118.91,118.95,49000.0,95.997,96.1019,95.9486,95.9809,49000.0
2007-03-01 13:40:00,118.96,119.17,118.96,119.1,39400.0,95.989,96.1584,95.989,96.1019,39400.0
2007-03-01 13:50:00,119.1,119.32,118.99,119.3,27200.0,96.1019,96.2795,96.0132,96.2633,27200.0
2007-03-01 14:00:00,119.33,119.8,119.32,119.64,34800.0,96.2875,96.6668,96.2795,96.5377,34800.0
2007-03-01 14:10:00,119.61,119.79,119.41,119.48,29000.0,96.5135,96.6587,96.3521,96.4086,29000.0
2007-03-01 14:20:00,119.46,119.64,119.15,119.25,33200.0,96.3924,96.5377,96.1423,96.223,33200.0
2007-03-01 14:30:00,119.3,119.42,119.13,119.4,43300.0,96.2633,96.3602,96.1262,96.344,43300.0
2007-03-01 14:40:00,119.33,119.51,119.21,119.43,28200.0,96.2875,96.4328,96.1907,96.3682,28200.0
2007-03-01 14:50:00,119.43,119.55,119.22,119.33,20900.0,96.3682,96.465,96.1988,96.2875,20900.0
2007-03-01 15:00:00,119.34,119.42,118.93,119.01,32600.0,96.2956,96.3602,95.9648,96.0293,32600.0
2007-03-01 15:10:00,119.01,119.14,118.72,118.8,31800.0,96.0293,96.1342,95.7953,95.8599,31800.0
2007-03-01 15:20:00,118.8,118.8,118.23,118.26,41300.0,95.8599,95.8599,95.3999,95.4241,41300.0
2007-03-01 15:30:00,118.25,118.53,118.19,118.35,46900.0,95.4161,95.642,95.3677,95.4968,46900.0
2007-03-01 15:40:00,118.36,118.56,118.29,118.4,56700.0,95.5048,95.6662,95.4484,95.5371,56700.0
2007-03-01 15:50:00,118.4,118.51,118.25,118.45,62800.0,95.5371,95.6259,95.4161,95.5775,62800.0
2007-03-02 09:30:00,118.24,118.24,117.27,117.62,43900.0,95.408,95.408,94.6253,94.9077,43900.0
2007-03-02 09:40:00,117.65,117.97,117.13,117.18,24700.0,94.9319,95.1901,94.5123,94.5527,24700.0
2007-03-02 09:50:00,117.18,117.38,117.05,117.18,22000.0,94.5527,94.7141,94.4478,94.5527,22000.0
2007-03-02 10:00:00,117.1,117.2,116.62,116.93,35900.0,94.4881,94.5688,94.1008,94.351,35900.0
2007-03-02 10:10:00,117.0,117.78,116.99,117.75,36400.0,94.4075,95.0368,94.3994,95.0126,36400.0
2007-03-02 10:20:00,117.77,118.0,117.62,117.78,17700.0,95.0288,95.2144,94.9077,95.0368,17700.0
2007-03-02 10:30:00,117.79,117.9,117.41,117.52,13800.0,95.0449,95.1337,94.7383,94.827,13800.0
2007-03-02 10:40:00,117.52,118.13,117.52,118.05,21800.0,94.827,95.3192,94.827,95.2547,21800.0
2007-03-02 10:50:00,118.0,118.05,117.86,117.92,9700.0,95.2144,95.2547,95.1014,95.1498,9700.0
2007-03-02 11:00:00,117.92,117.92,117.56,117.81,13800.0,95.1498,95.1498,94.8593,95.061,13800.0
2007-03-02 11:10:00,117.81,117.98,117.73,117.98,12900.0,95.061,95.1982,94.9965,95.1982,12900.0
2007-03-02 11:20:00,117.98,118.48,117.88,118.42,43300.0,95.1982,95.6017,95.1175,95.5533,43300.0
2007-03-02 11:30:00,118.42,118.89,118.31,118.89,33300.0,95.5533,95.9325,95.4645,95.9325,33300.0
2007-03-02 11:40:00,118.93,119.1,118.79,118.93,15800.0,95.9648,96.1019,95.8518,95.9648,15800.0
2007-03-02 11:50:00,118.82,118.82,118.08,118.46,34500.0,95.876,95.876,95.2789,95.5855,34500.0
2007-03-02 12:00:00,118.47,119.0,118.4,118.97,33400.0,95.5936,96.0213,95.5371,95.997,33400.0
2007-03-02 12:10:00,118.97,119.0,117.83,117.83,21000.0,95.997,96.0213,95.0772,95.0772,21000.0
2007-03-02 12:20:00,117.83,118.15,117.42,117.44,16100.0,95.0772,95.3354,94.7463,94.7625,16100.0
2007-03-02 12:30:00,117.42,117.82,117.25,117.78,31100.0,94.7463,95.0691,94.6092,95.0368,31100.0
2007-03-02 12:40:00,117.75,117.75,117.27,117.27,13900.0,95.0126,95.0126,94.6253,94.6253,13900.0
2007-03-02 12:50:00,117.24,117.35,116.88,117.13,28700.0,94.6011,94.6899,94.3106,94.5123,28700.0
2007-03-02 13:00:00,117.11,117.27,116.96,117.27,26100.0,94.4962,94.6253,94.3752,94.6253,26100.0
2007-03-02 13:10:00,117.27,117.6,117.1,117.1,20500.0,94.6253,94.8916,94.4881,94.4881,20500.0
2007-03-02 13:20:00,117.14,117.25,116.61,116.77,41100.0,94.5204,94.6092,94.0928,94.2219,41100.0
2007-03-02 13:30:00,116.79,117.05,116.48,116.67,42700.0,94.238,94.4478,93.9879,94.1412,42700.0
2007-03-02 13:40:00,116.67,117.09,116.42,116.87,58900.0,94.1412,94.4801,93.9394,94.3026,58900.0
2007-03-02 13:50:00,116.85,116.92,116.68,116.84,19900.0,94.2864,94.3429,94.1492,94.2783,19900.0
2007-03-02 14:00:00,116.88,116.88,116.27,116.38,25200.0,94.3106,94.3106,93.8184,93.9072,25200.0
2007-03-02 14:10:00,116.43,117.13,116.37,116.94,27800.0,93.9475,94.5123,93.8991,94.359,27800.0
2007-03-02 14:20:00,116.94,116.95,116.41,116.8,23900.0,94.359,94.3671,93.9314,94.2461,23900.0
2007-03-02 14:30:00,116.8,117.2,116.57,117.2,27000.0,94.2461,94.5688,94.0605,94.5688,27000.0
2007-03-02 14:40:00,117.2,117.7,116.94,117.38,49600.0,94.5688,94.9723,94.359,94.7141,49600.0
2007-03-02 14:50:00,117.38,117.39,116.97,117.29,19100.0,94.7141,94.7221,94.3832,94.6415,19100.0
2007-03-02 15:00:00,117.28,117.45,117.17,117.35,30300.0,94.6334,94.7706,94.5446,94.6899,30300.0
2007-03-02 15:10:00,117.3,117.5,117.26,117.42,19000.0,94.6495,94.8109,94.6172,94.7463,19000.0
2007-03-02 15:20:00,117.44,117.98,117.41,117.95,37600.0,94.7625,95.1982,94.7383,95.174,37600.0
2007-03-02 15:30:00,117.95,117.98,117.76,117.79,39300.0,95.174,95.1982,95.0207,95.0449,39300.0
2007-03-02 15:40:00,117.8,117.8,117.28,117.53,41800.0,95.053,95.053,94.6334,94.8351,41800.0
2007-03-02 15:50:00,117.59,117.7,117.12,117.52,81400.0,94.8835,94.9723,94.5043,94.827,81400.0
2007-03-05 09:30:00,116.6,116.6,114.9,114.95,44100.0,94.0847,94.0847,92.713,92.7533,44100.0
2007-03-05 09:40:00,114.95,115.46,114.46,115.17,35600.0,92.7533,93.1648,92.3579,92.9308,35600.0
2007-03-05 09:50:00,115.17,115.5,114.39,115.18,32300.0,92.9308,93.1971,92.3014,92.9389,32300.0
2007-03-05 10:00:00,115.16,115.17,114.59,114.76,43600.0,92.9228,92.9308,92.4628,92.6,43600.0
2007-03-05 10:10:00,114.82,115.65,114.71,115.31,61500.0,92.6484,93.3181,92.5596,93.0438,61500.0
2007-03-05 10:20:00,115.39,115.4,115.03,115.1,39200.0,93.1083,93.1164,92.8179,92.8743,39200.0
2007-03-05 10:30:00,115.12,115.14,114.57,114.63,22100.0,92.8905,92.9066,92.4467,92.4951,22100.0
2007-03-05 10:40:00,114.58,114.8,114.34,114.35,26400.0,92.4547,92.6323,92.2611,92.2692,26400.0
2007-03-05 10:50:00,114.34,114.75,114.3,114.75,22600.0,92.2611,92.5919,92.2288,92.5919,22600.0
2007-03-05 11:00:00,114.8,115.45,114.67,115.45,33900.0,92.6323,93.1568,92.5274,93.1568,33900.0
2007-03-05 11:10:00,115.5,115.65,115.25,115.47,34800.0,93.1971,93.3181,92.9954,93.1729,34800.0
2007-03-05 11:20:00,115.47,115.72,115.14,115.14,42300.0,93.1729,93.3746,92.9066,92.9066,42300.0
2007-03-05 11:30:00,115.14,115.43,115.14,115.42,23100.0,92.9066,93.1406,92.9066,93.1325,23100.0
2007-03-05 11:40:00,115.43,115.59,115.25,115.43,26300.0,93.1406,93.2697,92.9954,93.1406,26300.0
2007-03-05 11:50:00,115.45,115.56,114.77,114.93,28900.0,93.1568,93.2455,92.6081,92.7372,28900.0
2007-03-05 12:00:00,114.92,115.05,114.72,114.92,18100.0,92.7291,92.834,92.5677,92.7291,18100.0
2007-03-05 12:10:00,114.91,115.16,114.9,115.12,15400.0,92.721,92.9228,92.713,92.8905,15400.0
2007-03-05 12:20:00,115.12,115.36,115.12,115.28,15900.0,92.8905,93.0841,92.8905,93.0196,15900.0
2007-03-05 12:30:00,115.21,115.26,115.01,115.1,17000.0,92.9631,93.0034,92.8017,92.8743,17000.0
2007-03-05 12:40:00,115.14,115.56,115.14,115.44,18300.0,92.9066,93.2455,92.9066,93.1487,18300.0
2007-03-05 12:50:00,115.38,115.43,115.0,115.0,12700.0,93.1003,93.1406,92.7936,92.7936,12700.0
2007-03-05 13:00:00,115.01,115.06,114.51,114.57,20900.0,92.8017,92.8421,92.3983,92.4467,20900.0
2007-03-05 13:10:00,114.6,114.63,114.25,114.31,37200.0,92.4709,92.4951,92.1885,92.2369,37200.0
2007-03-05 13:20:00,114.28,114.35,113.86,114.05,36200.0,92.2127,92.2692,91.8738,92.0271,36200.0
2007-03-05 13:30:00,114.05,114.23,114.0,114.22,30200.0,92.0271,92.1723,91.9867,92.1643,30200.0
2007-03-05 13:40:00,114.22,114.92,114.22,114.92,62200.0,92.1643,92.7291,92.1643,92.7291,62200.0
2007-03-05 13:50:00,114.92,115.06,114.69,114.86,18600.0,92.7291,92.8421,92.5435,92.6807,18600.0
2007-03-05 14:00:00,114.86,115.07,114.86,115.03,32400.0,92.6807,92.8501,92.6807,92.8179,32400.0
2007-03-05 14:10:00,115.02,115.03,114.67,114.72,31100.0,92.8098,92.8179,92.5274,92.5677,31100.0
2007-03-05 14:20:00,114.65,114.89,114.62,114.78,33200.0,92.5112,92.7049,92.487,92.6161,33200.0
2007-03-05 14:30:00,114.78,114.86,114.66,114.75,22900.0,92.6161,92.6807,92.5193,92.5919,22900.0
2007-03-05 14:40:00,114.73,114.85,114.65,114.72,22800.0,92.5758,92.6726,92.5112,92.5677,22800.0
2007-03-05 14:50:00,114.72,114.75,114.68,114.71,8900.0,92.5677,92.5919,92.5354,92.5596,8900.0
2007-03-05 15:00:00,114.71,114.77,114.26,114.3,28800.0,92.5596,92.6081,92.1965,92.2288,28800.0
2007-03-05 15:10:00,114.3,114.35,114.0,114.04,35600.0,92.2288,92.2692,91.9867,92.019,35600.0
2007-03-05 15:20:00,114.04,114.3,113.96,114.22,36500.0,92.019,92.2288,91.9545,92.1643,36500.0
2007-03-05 15:30:00,114.23,114.24,114.08,114.11,30100.0,92.1723,92.1804,92.0513,92.0755,30100.0
2007-03-05 15:40:00,114.13,114.13,113.81,113.85,37100.0,92.0916,92.0916,91.8334,91.8657,37100.0
2007-03-05 15:50:00,113.86,114.01,113.29,113.3,52600.0,91.8738,91.9948,91.4138,91.4219,52600.0
2007-03-06 09:30:00,114.9,115.7,114.75,115.45,47100.0,92.713,93.3585,92.5919,93.1568,47100.0
2007-03-06 09:40:00,115.45,115.5,114.77,114.91,30100.0,93.1568,93.1971,92.6081,92.721,30100.0
2007-03-06 09:50:00,114.89,115.0,114.3,114.39,35700.0,92.7049,92.7936,92.2288,92.3014,35700.0
2007-03-06 10:00:00,114.39,114.5,113.77,114.33,34000.0,92.3014,92.3902,91.8012,92.253,34000.0
2007-03-06 10:10:00,114.34,114.4,113.96,114.09,26500.0,92.2611,92.3095,91.9545,92.0594,26500.0
2007-03-06 10:20:00,114.09,114.34,113.86,114.11,18900.0,92.0594,92.2611,91.8738,92.0755,18900.0
2007-03-06 10:30:00,114.15,114.49,114.09,114.4,21500.0,92.1078,92.3821,92.0594,92.3095,21500.0
2007-03-06 10:40:00,114.44,114.81,114.35,114.61,27700.0,92.3418,92.6403,92.2692,92.479,27700.0
2007-03-06 10:50:00,114.6,114.64,114.37,114.37,18200.0,92.4709,92.5032,92.2853,92.2853,18200.0
2007-03-06 11:00:00,114.32,114.57,114.28,114.44,32500.0,92.245,92.4467,92.2127,92.3418,32500.0
2007-03-06 11:10:00,114.35,114.55,114.23,114.32,13300.0,92.2692,92.4305,92.1723,92.245,13300.0
2007-03-06 11:20:00,114.31,114.45,114.13,114.18,11400.0,92.2369,92.3499,92.0916,92.132,11400.0
2007-03-06 11:30:00,114.19,114.27,113.99,114.08,20700.0,92.1401,92.2046,91.9787,92.0513,20700.0
2007-03-06 11:40:00,114.09,114.83,114.09,114.74,21700.0,92.0594,92.6565,92.0594,92.5839,21700.0
2007-03-06 11:50:00,114.74,114.95,114.74,114.92,13300.0,92.5839,92.7533,92.5839,92.7291,13300.0
2007-03-06 12:00:00,114.94,115.1,114.53,114.72,18100.0,92.7452,92.8743,92.4144,92.5677,18100.0
2007-03-06 12:10:00,114.78,114.78,114.32,114.41,10100.0,92.6161,92.6161,92.245,92.3176,10100.0
2007-03-06 12:20:00,114.5,114.58,114.31,114.55,7900.0,92.3902,92.4547,92.2369,92.4305,7900.0
2007-03-06 12:30:00,114.58,114.77,114.52,114.71,15100.0,92.4547,92.6081,92.4063,92.5596,15100.0
2007-03-06 12:40:00,114.71,115.2,114.67,115.19,26800.0,92.5596,92.955,92.5274,92.947,26800.0
2007-03-06 12:50:00,115.16,115.22,114.77,115.05,17500.0,92.9228,92.9712,92.6081,92.834,17500.0
2007-03-06 13:00:00,115.06,115.24,115.01,115.04,11400.0,92.8421,92.9873,92.8017,92.8259,11400.0
2007-03-06 13:10:00,115.1,115.1,114.77,114.98,19100.0,92.8743,92.8743,92.6081,92.7775,19100.0
2007-03-06 13:20:00,114.93,115.16,114.92,115.16,4700.0,92.7372,92.9228,92.7291,92.9228,4700.0
2007-03-06 13:30:00,115.16,115.51,115.16,115.3,20800.0,92.9228,93.2052,92.9228,93.0357,20800.0
2007-03-06 13:40:00,115.31,115.53,115.25,115.25,7700.0,93.0438,93.2213,92.9954,92.9954,7700.0
2007-03-06 13:50:00,115.25,115.32,115.08,115.27,9300.0,92.9954,93.0519,92.8582,93.0115,9300.0
2007-03-06 14:00:00,115.27,115.33,114.96,115.06,13500.0,93.0115,93.0599,92.7614,92.8421,13500.0
2007-03-06 14:10:00,115.05,115.23,114.54,114.6,50500.0,92.834,92.9792,92.4225,92.4709,50500.0
2007-03-06 14:20:00,114.62,115.1,114.57,115.1,28100.0,92.487,92.8743,92.4467,92.8743,28100.0
2007-03-06 14:30:00,115.1,115.42,115.02,115.26,27100.0,92.8743,93.1325,92.8098,93.0034,27100.0
2007-03-06 14:40:00,115.24,115.45,115.23,115.45,12300.0,92.9873,93.1568,92.9792,93.1568,12300.0
2007-03-06 14:50:00,115.43,115.43,115.04,115.41,18600.0,93.1406,93.1406,92.8259,93.1245,18600.0
2007-03-06 15:00:00,115.41,115.46,115.17,115.43,16200.0,93.1245,93.1648,92.9308,93.1406,16200.0
2007-03-06 15:10:00,115.44,115.74,115.4,115.54,28800.0,93.1487,93.3908,93.1164,93.2294,28800.0
2007-03-06 15:20:00,115.55,115.56,115.17,115.37,15000.0,93.2374,93.2455,92.9308,93.0922,15000.0
2007-03-06 15:30:00,115.35,115.38,114.75,114.76,21800.0,93.0761,93.1003,92.5919,92.6,21800.0
2007-03-06 15:40:00,114.76,114.93,114.71,114.73,42700.0,92.6,92.7372,92.5596,92.5758,42700.0
2007-03-06 15:50:00,114.73,114.88,114.5,114.68,49100.0,92.5758,92.6968,92.3902,92.5354,49100.0
2007-03-07 09:30:00,114.42,116.11,114.09,115.6,44800.0,92.3256,93.6893,92.0594,93.2778,44800.0
2007-03-07 09:40:00,115.59,116.57,115.59,116.5,32700.0,93.2697,94.0605,93.2697,94.004,32700.0
2007-03-07 09:50:00,116.5,116.75,116.26,116.75,41800.0,94.004,94.2057,93.8103,94.2057,41800.0
2007-03-07 10:00:00,116.74,117.09,116.57,117.08,38600.0,94.1977,94.4801,94.0605,94.472,38600.0
2007-03-07 10:10:00,117.06,117.68,117.06,117.45,32500.0,94.4559,94.9561,94.4559,94.7706,32500.0
2007-03-07 10:20:00,117.45,118.2,117.39,118.15,39600.0,94.7706,95.3757,94.7221,95.3354,39600.0
2007-03-07 10:30:00,118.11,118.72,117.84,118.61,55900.0,95.3031,95.7953,95.0852,95.7066,55900.0
2007-03-07 10:40:00,118.61,118.81,118.16,118.28,39700.0,95.7066,95.8679,95.3435,95.4403,39700.0
2007-03-07 10:50:00,118.28,118.29,117.72,117.82,39800.0,95.4403,95.4484,94.9884,95.0691,39800.0
2007-03-07 11:00:00,117.79,117.89,117.4,117.68,25100.0,95.0449,95.1256,94.7302,94.9561,25100.0
2007-03-07 11:10:00,117.69,117.92,117.57,117.68,50500.0,94.9642,95.1498,94.8674,94.9561,50500.0
2007-03-07 11:20:00,117.68,118.0,117.64,117.76,38900.0,94.9561,95.2144,94.9239,95.0207,38900.0
2007-03-07 11:30:00,117.76,117.99,117.5,117.95,31000.0,95.0207,95.2063,94.8109,95.174,31000.0
2007-03-07 11:40:00,117.98,118.0,117.74,117.75,26000.0,95.1982,95.2144,95.0046,95.0126,26000.0
2007-03-07 11:50:00,117.76,118.0,117.76,118.0,56600.0,95.0207,95.2144,95.0207,95.2144,56600.0
2007-03-07 12:00:00,118.0,118.15,117.81,117.89,45500.0,95.2144,95.3354,95.061,95.1256,45500.0
2007-03-07 12:10:00,117.87,117.88,117.71,117.71,12400.0,95.1095,95.1175,94.9804,94.9804,12400.0
2007-03-07 12:20:00,117.69,117.89,117.69,117.85,21200.0,94.9642,95.1256,94.9642,95.0933,21200.0
2007-03-07 12:30:00,117.85,118.06,117.84,118.06,12700.0,95.0933,95.2628,95.0852,95.2628,12700.0
2007-03-07 12:40:00,118.06,118.14,117.97,118.03,12000.0,95.2628,95.3273,95.1901,95.2386,12000.0
2007-03-07 12:50:00,117.99,117.99,117.76,117.8,9300.0,95.2063,95.2063,95.0207,95.053,9300.0
2007-03-07 13:00:00,117.79,117.95,117.75,117.95,12400.0,95.0449,95.174,95.0126,95.174,12400.0
2007-03-07 13:10:00,117.98,117.98,117.75,117.87,10300.0,95.1982,95.1982,95.0126,95.1095,10300.0
2007-03-07 13:20:00,117.86,118.19,117.86,118.06,13600.0,95.1014,95.3677,95.1014,95.2628,13600.0
2007-03-07 13:30:00,118.04,118.19,118.03,118.1,11500.0,95.2466,95.3677,95.2386,95.295,11500.0
2007-03-07 13:40:00,118.1,118.11,117.85,117.92,9500.0,95.295,95.3031,95.0933,95.1498,9500.0
2007-03-07 13:50:00,117.93,118.16,117.9,118.13,15700.0,95.1579,95.3435,95.1337,95.3192,15700.0
2007-03-07 14:00:00,118.11,118.17,117.84,117.94,37700.0,95.3031,95.3515,95.0852,95.1659,37700.0
2007-03-07 14:10:00,117.94,118.03,117.82,118.03,16600.0,95.1659,95.2386,95.0691,95.2386,16600.0
2007-03-07 14:20:00,118.04,118.15,117.92,117.98,18500.0,95.2466,95.3354,95.1498,95.1982,18500.0
2007-03-07 14:30:00,117.99,117.99,117.68,117.79,27200.0,95.2063,95.2063,94.9561,95.0449,27200.0
2007-03-07 14:40:00,117.8,117.97,117.8,117.93,10100.0,95.053,95.1901,95.053,95.1579,10100.0
2007-03-07 14:50:00,117.94,118.01,117.75,117.8,17600.0,95.1659,95.2224,95.0126,95.053,17600.0
2007-03-07 15:00:00,117.82,117.96,117.82,117.85,13000.0,95.0691,95.1821,95.0691,95.0933,13000.0
2007-03-07 15:10:00,117.86,117.87,117.81,117.83,18700.0,95.1014,95.1095,95.061,95.0772,18700.0
2007-03-07 15:20:00,117.83,117.85,117.56,117.65,40000.0,95.0772,95.0933,94.8593,94.9319,40000.0
2007-03-07 15:30:00,117.65,117.67,117.55,117.58,33300.0,94.9319,94.9481,94.8512,94.8755,33300.0
2007-03-07 15:40:00,117.58,117.71,117.52,117.52,26200.0,94.8755,94.9804,94.827,94.827,26200.0
2007-03-07 15:50:00,117.52,117.52,117.03,117.25,61500.0,94.827,94.827,94.4317,94.6092,61500.0
2007-03-08 09:30:00,119.38,119.9,118.6,119.84,46100.0,96.3279,96.7475,95.6985,96.6991,46100.0
2007-03-08 09:40:00,119.84,120.34,119.64,119.73,75100.0,96.6991,97.1025,96.5377,96.6103,75100.0
2007-03-08 09:50:00,119.73,120.15,119.73,119.87,23800.0,96.6103,96.9492,96.6103,96.7233,23800.0
2007-03-08 10:00:00,119.78,119.98,119.69,119.77,33600.0,96.6506,96.812,96.578,96.6426,33600.0
2007-03-08 10:10:00,119.79,119.79,119.69,119.75,21900.0,96.6587,96.6587,96.578,96.6264,21900.0
2007-03-08 10:20:00,119.75,119.8,119.58,119.69,29200.0,96.6264,96.6668,96.4893,96.578,29200.0
2007-03-08 10:30:00,119.67,119.73,119.58,119.61,13400.0,96.5619,96.6103,96.4893,96.5135,13400.0
2007-03-08 10:40:00,119.62,119.81,119.28,119.8,33400.0,96.5215,96.6748,96.2472,96.6668,33400.0
2007-03-08 10:50:00,119.8,120.16,119.75,119.96,37100.0,96.6668,96.9573,96.6264,96.7959,37100.0
2007-03-08 11:00:00,119.92,119.96,119.75,119.9,17800.0,96.7636,96.7959,96.6264,96.7475,17800.0
2007-03-08 11:10:00,119.87,119.87,119.65,119.82,46500.0,96.7233,96.7233,96.5457,96.6829,46500.0
2007-03-08 11:20:00,119.87,119.91,119.75,119.76,9800.0,96.7233,96.7555,96.6264,96.6345,9800.0
2007-03-08 11:30:00,119.77,119.87,119.75,119.84,11900.0,96.6426,96.7233,96.6264,96.6991,11900.0
2007-03-08 11:40:00,119.84,119.87,119.77,119.77,3700.0,96.6991,96.7233,96.6426,96.6426,3700.0
2007-03-08 11:50:00,119.79,119.81,119.75,119.76,10100.0,96.6587,96.6748,96.6264,96.6345,10100.0
2007-03-08 12:00:00,119.81,119.9,119.76,119.76,7600.0,96.6748,96.7475,96.6345,96.6345,7600.0
2007-03-08 12:10:00,119.77,119.78,119.75,119.78,12800.0,96.6426,96.6506,96.6264,96.6506,12800.0
2007-03-08 12:20:00,119.77,119.85,119.77,119.81,9900.0,96.6426,96.7071,96.6426,96.6748,9900.0
2007-03-08 12:30:00,119.81,120.02,119.81,119.93,11300.0,96.6748,96.8443,96.6748,96.7717,11300.0
2007-03-08 12:40:00,119.9,119.98,119.89,119.98,6200.0,96.7475,96.812,96.7394,96.812,6200.0
2007-03-08 12:50:00,119.98,120.0,119.68,119.71,10100.0,96.812,96.8282,96.5699,96.5942,10100.0
2007-03-08 13:00:00,119.72,119.9,119.72,119.83,7100.0,96.6022,96.7475,96.6022,96.691,7100.0
2007-03-08 13:10:00,119.83,119.93,119.83,119.9,8800.0,96.691,96.7717,96.691,96.7475,8800.0
2007-03-08 13:20:00,119.91,120.29,119.9,120.23,24700.0,96.7555,97.0622,96.7475,97.0137,24700.0
2007-03-08 13:30:00,120.18,120.18,119.98,120.17,8600.0,96.9734,96.9734,96.812,96.9653,8600.0
2007-03-08 13:40:00,120.17,120.4,120.13,120.35,11800.0,96.9653,97.1509,96.9331,97.1106,11800.0
2007-03-08 13:50:00,120.38,120.45,120.0,120.02,17800.0,97.1348,97.1913,96.8282,96.8443,17800.0
2007-03-08 14:00:00,120.02,120.17,119.96,120.16,11300.0,96.8443,96.9653,96.7959,96.9573,11300.0
2007-03-08 14:10:00,120.11,120.12,119.79,120.01,27200.0,96.9169,96.925,96.6587,96.8362,27200.0
2007-03-08 14:20:00,120.03,120.03,119.73,119.73,14000.0,96.8524,96.8524,96.6103,96.6103,14000.0
2007-03-08 14:30:00,119.73,119.85,119.48,119.6,52700.0,96.6103,96.7071,96.4086,96.5054,52700.0
2007-03-08 14:40:00,119.61,119.85,119.57,119.77,24700.0,96.5135,96.7071,96.4812,96.6426,24700.0
2007-03-08 14:50:00,119.76,120.01,119.74,120.01,11200.0,96.6345,96.8362,96.6184,96.8362,11200.0
2007-03-08 15:00:00,119.98,120.06,119.84,119.9,15900.0,96.812,96.8766,96.6991,96.7475,15900.0
2007-03-08 15:10:00,119.91,119.99,119.61,119.9,17900.0,96.7555,96.8201,96.5135,96.7475,17900.0
2007-03-08 15:20:00,119.86,120.0,119.86,119.93,10000.0,96.7152,96.8282,96.7152,96.7717,10000.0
2007-03-08 15:30:00,119.94,120.02,119.91,119.97,26000.0,96.7797,96.8443,96.7555,96.8039,26000.0
2007-03-08 15:40:00,119.97,120.02,119.88,119.88,21000.0,96.8039,96.8443,96.7313,96.7313,21000.0
2007-03-08 15:50:00,119.89,119.9,119.6,119.89,32500.0,96.7394,96.7475,96.5054,96.7394,32500.0
2007-03-09 09:30:00,120.21,120.53,119.75,119.98,38000.0,96.9976,97.2558,96.6264,96.812,38000.0
2007-03-09 09:40:00,119.79,120.26,119.79,119.93,34100.0,96.6587,97.0379,96.6587,96.7717,34100.0
2007-03-09 09:50:00,119.92,119.92,119.37,119.41,45600.0,96.7636,96.7636,96.3198,96.3521,45600.0
2007-03-09 10:00:00,119.46,119.56,119.19,119.27,41200.0,96.3924,96.4731,96.1746,96.2391,41200.0
2007-03-09 10:10:00,119.2,119.44,118.85,118.87,37200.0,96.1826,96.3763,95.9002,95.9164,37200.0
2007-03-09 10:20:00,118.89,118.95,118.77,118.78,27800.0,95.9325,95.9809,95.8357,95.8437,27800.0
2007-03-09 10:30:00,118.83,118.84,118.54,118.64,20900.0,95.8841,95.8921,95.6501,95.7308,20900.0
2007-03-09 10:40:00,118.67,118.71,118.51,118.62,20200.0,95.755,95.7873,95.6259,95.7146,20200.0
2007-03-09 10:50:00,118.62,118.94,118.62,118.78,35700.0,95.7146,95.9728,95.7146,95.8437,35700.0
2007-03-09 11:00:00,118.78,118.86,118.63,118.76,36600.0,95.8437,95.9083,95.7227,95.8276,36600.0
2007-03-09 11:10:00,118.77,118.92,118.75,118.78,37300.0,95.8357,95.9567,95.8195,95.8437,37300.0
2007-03-09 11:20:00,118.74,118.79,118.61,118.73,21100.0,95.8115,95.8518,95.7066,95.8034,21100.0
2007-03-09 11:30:00,118.73,119.22,118.72,119.13,22500.0,95.8034,96.1988,95.7953,96.1262,22500.0
2007-03-09 11:40:00,119.09,119.54,119.05,119.53,16900.0,96.0939,96.457,96.0616,96.4489,16900.0
2007-03-09 11:50:00,119.55,119.56,119.15,119.34,9300.0,96.465,96.4731,96.1423,96.2956,9300.0
2007-03-09 12:00:00,119.33,119.44,119.3,119.31,11300.0,96.2875,96.3763,96.2633,96.2714,11300.0
2007-03-09 12:10:00,119.28,119.33,119.17,119.18,6600.0,96.2472,96.2875,96.1584,96.1665,6600.0
2007-03-09 12:20:00,119.19,119.22,119.12,119.13,11400.0,96.1746,96.1988,96.1181,96.1262,11400.0
2007-03-09 12:30:00,119.15,119.19,119.0,119.04,9800.0,96.1423,96.1746,96.0213,96.0535,9800.0
2007-03-09 12:40:00,119.03,119.2,119.0,119.05,10100.0,96.0455,96.1826,96.0213,96.0616,10100.0
2007-03-09 12:50:00,119.09,119.14,118.85,118.95,9400.0,96.0939,96.1342,95.9002,95.9809,9400.0
2007-03-09 13:00:00,119.0,119.12,119.0,119.02,12400.0,96.0213,96.1181,96.0213,96.0374,12400.0
2007-03-09 13:10:00,119.01,119.03,118.74,118.79,25500.0,96.0293,96.0455,95.8115,95.8518,25500.0
2007-03-09 13:20:00,118.78,118.94,118.71,118.91,20600.0,95.8437,95.9728,95.7873,95.9486,20600.0
2007-03-09 13:30:00,118.92,119.0,118.71,118.72,17600.0,95.9567,96.0213,95.7873,95.7953,17600.0
2007-03-09 13:40:00,118.73,118.79,118.68,118.72,7800.0,95.8034,95.8518,95.763,95.7953,7800.0
2007-03-09 13:50:00,118.72,118.75,118.41,118.48,44900.0,95.7953,95.8195,95.5452,95.6017,44900.0
2007-03-09 14:00:00,118.44,118.57,118.32,118.45,21100.0,95.5694,95.6743,95.4726,95.5775,21100.0
2007-03-09 14:10:00,118.45,118.53,118.4,118.48,21200.0,95.5775,95.642,95.5371,95.6017,21200.0
2007-03-09 14:20:00,118.48,118.53,118.29,118.45,17900.0,95.6017,95.642,95.4484,95.5775,17900.0
2007-03-09 14:30:00,118.5,118.5,118.17,118.32,32500.0,95.6178,95.6178,95.3515,95.4726,32500.0
2007-03-09 14:40:00,118.32,118.33,118.22,118.25,33400.0,95.4726,95.4806,95.3919,95.4161,33400.0
2007-03-09 14:50:00,118.25,118.34,118.19,118.24,25100.0,95.4161,95.4887,95.3677,95.408,25100.0
2007-03-09 15:00:00,118.24,118.35,118.23,118.34,17400.0,95.408,95.4968,95.3999,95.4887,17400.0
2007-03-09 15:10:00,118.31,118.6,118.27,118.54,98600.0,95.4645,95.6985,95.4322,95.6501,98600.0
2007-03-09 15:20:00,118.53,118.54,118.24,118.4,13400.0,95.642,95.6501,95.408,95.5371,13400.0
2007-03-09 15:30:00,118.38,118.47,118.28,118.39,26600.0,95.521,95.5936,95.4403,95.529,26600.0
2007-03-09 15:40:00,118.39,118.62,118.37,118.6,28800.0,95.529,95.7146,95.5129,95.6985,28800.0
2007-03-09 15:50:00,118.69,118.8,118.5,118.53,24100.0,95.7711,95.8599,95.6178,95.642,24100.0
2007-03-12 09:30:00,118.73,118.99,118.63,118.76,30400.0,95.8034,96.0132,95.7227,95.8276,30400.0
2007-03-12 09:40:00,118.82,119.0,118.71,118.85,21000.0,95.876,96.0213,95.7873,95.9002,21000.0
2007-03-12 09:50:00,118.85,118.98,118.75,118.83,25000.0,95.9002,96.0051,95.8195,95.8841,25000.0
2007-03-12 10:00:00,118.81,118.92,118.77,118.9,15100.0,95.8679,95.9567,95.8357,95.9406,15100.0
2007-03-12 10:10:00,118.89,119.21,118.79,118.92,36200.0,95.9325,96.1907,95.8518,95.9567,36200.0
2007-03-12 10:20:00,118.92,119.3,118.88,119.3,20200.0,95.9567,96.2633,95.9244,96.2633,20200.0
2007-03-12 10:30:00,119.0,119.11,119.0,119.11,23800.0,96.0213,96.11,96.0213,96.11,23800.0
2007-03-12 10:40:00,119.12,119.12,118.81,118.88,34400.0,96.1181,96.1181,95.8679,95.9244,34400.0
2007-03-12 10:50:00,118.91,119.03,118.85,118.92,5900.0,95.9486,96.0455,95.9002,95.9567,5900.0
2007-03-12 11:00:00,118.93,119.0,118.87,118.91,17500.0,95.9648,96.0213,95.9164,95.9486,17500.0
2007-03-12 11:10:00,118.91,118.99,118.85,118.93,10300.0,95.9486,96.0132,95.9002,95.9648,10300.0
2007-03-12 11:20:00,118.94,118.95,118.81,118.82,8900.0,95.9728,95.9809,95.8679,95.876,8900.0
2007-03-12 11:30:00,118.69,118.69,118.62,118.69,15500.0,95.7711,95.7711,95.7146,95.7711,15500.0
2007-03-12 11:40:00,118.64,118.64,118.44,118.59,23000.0,95.7308,95.7308,95.5694,95.6904,23000.0
2007-03-12 11:50:00,118.59,118.68,118.44,118.55,9500.0,95.6904,95.763,95.5694,95.6581,9500.0
2007-03-12 12:00:00,118.55,118.94,118.55,118.72,12500.0,95.6581,95.9728,95.6581,95.7953,12500.0
2007-03-12 12:10:00,118.73,118.9,118.73,118.81,9700.0,95.8034,95.9406,95.8034,95.8679,9700.0
2007-03-12 12:20:00,118.84,118.96,118.83,118.91,15200.0,95.8921,95.989,95.8841,95.9486,15200.0
2007-03-12 12:30:00,118.93,119.0,118.85,118.94,30500.0,95.9648,96.0213,95.9002,95.9728,30500.0
2007-03-12 12:40:00,118.94,119.38,118.94,119.12,27400.0,95.9728,96.3279,95.9728,96.1181,27400.0
2007-03-12 12:50:00,119.04,119.44,119.02,119.32,16000.0,96.0535,96.3763,96.0374,96.2795,16000.0
2007-03-12 13:00:00,119.32,119.43,119.08,119.3,21400.0,96.2795,96.3682,96.0858,96.2633,21400.0
2007-03-12 13:10:00,119.31,119.44,119.24,119.39,10700.0,96.2714,96.3763,96.2149,96.3359,10700.0
2007-03-12 13:20:00,119.37,120.19,119.34,119.81,59400.0,96.3198,96.9815,96.2956,96.6748,59400.0
2007-03-12 13:30:00,119.8,119.82,119.7,119.74,5500.0,96.6668,96.6829,96.5861,96.6184,5500.0
2007-03-12 13:40:00,119.74,119.8,119.55,119.6,4400.0,96.6184,96.6668,96.465,96.5054,4400.0
2007-03-12 13:50:00,119.63,119.74,119.51,119.53,6900.0,96.5296,96.6184,96.4328,96.4489,6900.0
2007-03-12 14:00:00,119.51,119.51,119.36,119.45,29100.0,96.4328,96.4328,96.3117,96.3844,29100.0
2007-03-12 14:10:00,119.46,119.84,119.45,119.79,14600.0,96.3924,96.6991,96.3844,96.6587,14600.0
2007-03-12 14:20:00,119.85,119.85,119.61,119.72,9400.0,96.7071,96.7071,96.5135,96.6022,9400.0
2007-03-12 14:30:00,119.75,119.85,119.67,119.82,13900.0,96.6264,96.7071,96.5619,96.6829,13900.0
2007-03-12 14:40:00,119.86,119.96,119.63,119.79,13300.0,96.7152,96.7959,96.5296,96.6587,13300.0
2007-03-12 14:50:00,119.8,119.86,119.74,119.74,7100.0,96.6668,96.7152,96.6184,96.6184,7100.0
2007-03-12 15:00:00,119.73,119.82,119.6,119.67,22100.0,96.6103,96.6829,96.5054,96.5619,22100.0
2007-03-12 15:10:00,119.69,119.69,119.44,119.51,16100.0,96.578,96.578,96.3763,96.4328,16100.0
2007-03-12 15:20:00,119.49,119.6,119.43,119.56,14100.0,96.4166,96.5054,96.3682,96.4731,14100.0
2007-03-12 15:30:00,119.54,119.6,119.25,119.36,26800.0,96.457,96.5054,96.223,96.3117,26800.0
2007-03-12 15:40:00,119.37,119.61,118.59,118.59,27200.0,96.3198,96.5135,95.6904,95.6904,27200.0
2007-03-12 15:50:00,119.39,119.44,119.25,119.31,39300.0,96.3359,96.3763,96.223,96.2714,39300.0
2007-03-13 09:30:00,119.31,119.31,118.33,118.39,37700.0,96.2714,96.2714,95.4806,95.529,37700.0
2007-03-13 09:40:00,118.41,118.93,118.33,118.52,36700.0,95.5452,95.9648,95.4806,95.6339,36700.0
2007-03-13 09:50:00,118.42,118.53,118.07,118.19,45700.0,95.5533,95.642,95.2708,95.3677,45700.0
2007-03-13 10:00:00,118.2,118.69,118.19,118.24,24700.0,95.3757,95.7711,95.3677,95.408,24700.0
2007-03-13 10:10:00,118.24,118.41,118.08,118.24,23200.0,95.408,95.5452,95.2789,95.408,23200.0
2007-03-13 10:20:00,118.26,118.38,118.19,118.31,16200.0,95.4241,95.521,95.3677,95.4645,16200.0
2007-03-13 10:30:00,118.31,118.44,118.23,118.33,14900.0,95.4645,95.5694,95.3999,95.4806,14900.0
2007-03-13 10:40:00,118.34,118.73,118.29,118.72,7200.0,95.4887,95.8034,95.4484,95.7953,7200.0
2007-03-13 10:50:00,118.73,119.0,118.67,118.96,26900.0,95.8034,96.0213,95.755,95.989,26900.0
2007-03-13 11:00:00,118.95,118.96,118.77,118.96,16500.0,95.9809,95.989,95.8357,95.989,16500.0
2007-03-13 11:10:00,118.96,119.08,118.77,118.77,15300.0,95.989,96.0858,95.8357,95.8357,15300.0
2007-03-13 11:20:00,118.81,119.0,118.6,118.66,15100.0,95.8679,96.0213,95.6985,95.7469,15100.0
2007-03-13 11:30:00,118.62,118.73,118.61,118.73,6500.0,95.7146,95.8034,95.7066,95.8034,6500.0
2007-03-13 11:40:00,118.71,118.81,118.49,118.49,5900.0,95.7873,95.8679,95.6097,95.6097,5900.0
2007-03-13 11:50:00,118.51,118.65,118.49,118.65,5200.0,95.6259,95.7388,95.6097,95.7388,5200.0
2007-03-13 12:00:00,118.67,118.67,118.49,118.49,12600.0,95.755,95.755,95.6097,95.6097,12600.0
2007-03-13 12:10:00,118.42,118.44,117.9,117.96,40500.0,95.5533,95.5694,95.1337,95.1821,40500.0
2007-03-13 12:20:00,117.96,117.96,117.31,117.34,31800.0,95.1821,95.1821,94.6576,94.6818,31800.0
2007-03-13 12:30:00,117.31,117.46,117.03,117.34,27700.0,94.6576,94.7786,94.4317,94.6818,27700.0
2007-03-13 12:40:00,117.29,117.61,117.14,117.56,13900.0,94.6415,94.8997,94.5204,94.8593,13900.0
2007-03-13 12:50:00,117.56,117.63,117.25,117.39,28000.0,94.8593,94.9158,94.6092,94.7221,28000.0
2007-03-13 13:00:00,117.4,117.55,117.19,117.25,17200.0,94.7302,94.8512,94.5608,94.6092,17200.0
2007-03-13 13:10:00,117.19,117.3,116.95,117.06,38500.0,94.5608,94.6495,94.3671,94.4559,38500.0
2007-03-13 13:20:00,116.97,117.0,116.74,116.75,40500.0,94.3832,94.4075,94.1977,94.2057,40500.0
2007-03-13 13:30:00,116.75,116.82,116.48,116.7,32500.0,94.2057,94.2622,93.9879,94.1654,32500.0
2007-03-13 13:40:00,116.66,116.69,116.28,116.32,46100.0,94.1331,94.1573,93.8265,93.8588,46100.0
2007-03-13 13:50:00,116.32,116.59,116.1,116.51,27100.0,93.8588,94.0766,93.6812,94.0121,27100.0
2007-03-13 14:00:00,116.5,116.6,116.18,116.24,43400.0,94.004,94.0847,93.7458,93.7942,43400.0
2007-03-13 14:10:00,116.25,116.29,115.53,116.19,117700.0,93.8023,93.8346,93.2213,93.7539,117700.0
2007-03-13 14:20:00,116.19,116.23,115.99,116.17,32300.0,93.7539,93.7861,93.5925,93.7377,32300.0
2007-03-13 14:30:00,116.15,116.18,116.09,116.1,45100.0,93.7216,93.7458,93.6732,93.6812,45100.0
2007-03-13 14:40:00,116.08,116.35,116.06,116.21,39900.0,93.6651,93.883,93.649,93.77,39900.0
2007-03-13 14:50:00,116.23,116.39,115.93,115.93,50700.0,93.7861,93.9152,93.5441,93.5441,50700.0
2007-03-13 15:00:00,115.96,116.11,115.74,115.98,71100.0,93.5683,93.6893,93.3908,93.5844,71100.0
2007-03-13 15:10:00,115.94,115.99,115.88,115.89,26600.0,93.5521,93.5925,93.5037,93.5118,26600.0
2007-03-13 15:20:00,115.89,116.09,115.8,116.03,48000.0,93.5118,93.6732,93.4392,93.6248,48000.0
2007-03-13 15:30:00,116.03,116.17,115.94,115.99,41600.0,93.6248,93.7377,93.5521,93.5925,41600.0
2007-03-13 15:40:00,116.0,116.11,115.8,115.87,52800.0,93.6005,93.6893,93.4392,93.4957,52800.0
2007-03-13 15:50:00,115.88,116.01,115.43,116.01,82400.0,93.5037,93.6086,93.1406,93.6086,82400.0
2007-03-14 09:30:00,116.55,117.5,116.25,117.5,37700.0,94.0443,94.8109,93.8023,94.8109,37700.0
2007-03-14 09:40:00,117.5,117.58,116.73,116.77,35100.0,94.8109,94.8755,94.1896,94.2219,35100.0
2007-03-14 09:50:00,116.77,116.78,116.34,116.35,41000.0,94.2219,94.2299,93.8749,93.883,41000.0
2007-03-14 10:00:00,116.4,116.4,115.57,115.72,50300.0,93.9233,93.9233,93.2536,93.3746,50300.0
2007-03-14 10:10:00,115.66,116.23,115.63,115.87,33800.0,93.3262,93.7861,93.302,93.4957,33800.0
2007-03-14 10:20:00,115.87,115.92,115.67,115.67,23800.0,93.4957,93.536,93.3343,93.3343,23800.0
2007-03-14 10:30:00,115.67,116.22,115.61,116.22,39000.0,93.3343,93.7781,93.2859,93.7781,39000.0
2007-03-14 10:40:00,116.25,116.68,116.14,116.34,48400.0,93.8023,94.1492,93.7135,93.8749,48400.0
2007-03-14 10:50:00,116.31,116.47,116.24,116.29,29400.0,93.8507,93.9798,93.7942,93.8346,29400.0
2007-03-14 11:00:00,116.23,116.24,115.4,115.8,48900.0,93.7861,93.7942,93.1164,93.4392,48900.0
2007-03-14 11:10:00,115.81,116.12,115.79,116.1,38000.0,93.4472,93.6974,93.4311,93.6812,38000.0
2007-03-14 11:20:00,116.1,116.24,115.9,115.99,21500.0,93.6812,93.7942,93.5199,93.5925,21500.0
2007-03-14 11:30:00,116.0,116.19,115.95,116.19,29700.0,93.6005,93.7539,93.5602,93.7539,29700.0
2007-03-14 11:40:00,116.19,116.5,116.16,116.18,47500.0,93.7539,94.004,93.7297,93.7458,47500.0
2007-03-14 11:50:00,116.17,116.19,115.95,116.01,26800.0,93.7377,93.7539,93.5602,93.6086,26800.0
2007-03-14 12:00:00,116.01,116.08,115.36,115.37,46100.0,93.6086,93.6651,93.0841,93.0922,46100.0
2007-03-14 12:10:00,115.37,115.41,115.14,115.22,31300.0,93.0922,93.1245,92.9066,92.9712,31300.0
2007-03-14 12:20:00,115.23,115.28,114.41,114.49,62500.0,92.9792,93.0196,92.3176,92.3821,62500.0
2007-03-14 12:30:00,114.51,114.57,114.22,114.35,30400.0,92.3983,92.4467,92.1643,92.2692,30400.0
2007-03-14 12:40:00,114.38,114.61,114.33,114.33,11100.0,92.2934,92.479,92.253,92.253,11100.0
2007-03-14 12:50:00,114.27,114.39,114.08,114.28,36200.0,92.2046,92.3014,92.0513,92.2127,36200.0
2007-03-14 13:00:00,114.25,115.18,114.25,115.07,43800.0,92.1885,92.9389,92.1885,92.8501,43800.0
2007-03-14 13:10:00,115.07,115.43,114.91,115.33,29700.0,92.8501,93.1406,92.721,93.0599,29700.0
2007-03-14 13:20:00,115.35,115.92,115.35,115.77,29000.0,93.0761,93.536,93.0761,93.415,29000.0
2007-03-14 13:30:00,115.78,115.85,115.67,115.79,19900.0,93.423,93.4795,93.3343,93.4311,19900.0
2007-03-14 13:40:00,115.74,116.02,115.63,115.78,21600.0,93.3908,93.6167,93.302,93.423,21600.0
2007-03-14 13:50:00,115.78,115.78,115.46,115.5,31300.0,93.423,93.423,93.1648,93.1971,31300.0
2007-03-14 14:00:00,115.55,115.89,115.55,115.79,33000.0,93.2374,93.5118,93.2374,93.4311,33000.0
2007-03-14 14:10:00,115.8,115.91,115.31,115.46,67600.0,93.4392,93.5279,93.0438,93.1648,67600.0
2007-03-14 14:20:00,115.45,115.64,115.15,115.24,86900.0,93.1568,93.3101,92.9147,92.9873,86900.0
2007-03-14 14:30:00,115.3,115.73,115.2,115.73,44700.0,93.0357,93.3827,92.955,93.3827,44700.0
2007-03-14 14:40:00,115.68,115.94,115.32,115.32,37900.0,93.3423,93.5521,93.0519,93.0519,37900.0
2007-03-14 14:50:00,115.32,115.37,115.15,115.15,51000.0,93.0519,93.0922,92.9147,92.9147,51000.0
2007-03-14 15:00:00,115.15,115.31,115.06,115.26,34400.0,92.9147,93.0438,92.8421,93.0034,34400.0
2007-03-14 15:10:00,115.28,115.49,115.2,115.45,54000.0,93.0196,93.189,92.955,93.1568,54000.0
2007-03-14 15:20:00,115.45,115.73,115.41,115.55,58800.0,93.1568,93.3827,93.1245,93.2374,58800.0
2007-03-14 15:30:00,115.56,115.57,115.07,115.12,53000.0,93.2455,93.2536,92.8501,92.8905,53000.0
2007-03-14 15:40:00,115.13,115.25,114.97,115.13,45700.0,92.8985,92.9954,92.7694,92.8985,45700.0
2007-03-14 15:50:00,115.13,115.31,115.0,115.24,69500.0,92.8985,93.0438,92.7936,92.9873,69500.0
2007-03-15 09:30:00,115.77,117.71,115.52,116.6,41700.0,93.415,94.9804,93.2132,94.0847,41700.0
2007-03-15 09:40:00,116.61,116.61,116.08,116.55,37100.0,94.0928,94.0928,93.6651,94.0443,37100.0
2007-03-15 09:50:00,116.55,116.92,116.18,116.92,23400.0,94.0443,94.3429,93.7458,94.3429,23400.0
2007-03-15 10:00:00,116.93,117.6,116.9,117.49,31300.0,94.351,94.8916,94.3268,94.8028,31300.0
2007-03-15 10:10:00,117.53,118.01,117.39,117.83,25000.0,94.8351,95.2224,94.7221,95.0772,25000.0
2007-03-15 10:20:00,117.75,118.03,117.65,117.92,23400.0,95.0126,95.2386,94.9319,95.1498,23400.0
2007-03-15 10:30:00,117.91,117.92,117.41,117.69,15100.0,95.1417,95.1498,94.7383,94.9642,15100.0
2007-03-15 10:40:00,117.72,118.21,117.72,118.09,17100.0,94.9884,95.3838,94.9884,95.287,17100.0
2007-03-15 10:50:00,118.08,118.08,117.65,117.82,23000.0,95.2789,95.2789,94.9319,95.0691,23000.0
2007-03-15 11:00:00,117.86,117.93,117.45,117.85,19000.0,95.1014,95.1579,94.7706,95.0933,19000.0
2007-03-15 11:10:00,117.87,117.9,117.72,117.73,15900.0,95.1095,95.1337,94.9884,94.9965,15900.0
2007-03-15 11:20:00,117.7,117.99,117.7,117.98,10900.0,94.9723,95.2063,94.9723,95.1982,10900.0
2007-03-15 11:30:00,117.97,117.97,117.69,117.8,9700.0,95.1901,95.1901,94.9642,95.053,9700.0
2007-03-15 11:40:00,117.8,117.82,117.45,117.69,14000.0,95.053,95.0691,94.7706,94.9642,14000.0
2007-03-15 11:50:00,117.68,117.68,117.3,117.37,14600.0,94.9561,94.9561,94.6495,94.706,14600.0
2007-03-15 12:00:00,117.36,117.73,117.28,117.31,18900.0,94.6979,94.9965,94.6334,94.6576,18900.0
2007-03-15 12:10:00,117.27,117.74,117.18,117.37,15100.0,94.6253,95.0046,94.5527,94.706,15100.0
2007-03-15 12:20:00,117.4,117.73,117.4,117.67,12900.0,94.7302,94.9965,94.7302,94.9481,12900.0
2007-03-15 12:30:00,117.65,118.18,117.65,118.17,31600.0,94.9319,95.3596,94.9319,95.3515,31600.0
2007-03-15 12:40:00,118.17,118.17,117.91,118.01,7500.0,95.3515,95.3515,95.1417,95.2224,7500.0
2007-03-15 12:50:00,118.01,118.14,117.86,118.07,9800.0,95.2224,95.3273,95.1014,95.2708,9800.0
2007-03-15 13:00:00,118.07,118.07,117.81,117.99,17200.0,95.2708,95.2708,95.061,95.2063,17200.0
2007-03-15 13:10:00,117.95,117.99,117.6,117.64,10500.0,95.174,95.2063,94.8916,94.9239,10500.0
2007-03-15 13:20:00,117.67,117.8,117.6,117.67,7800.0,94.9481,95.053,94.8916,94.9481,7800.0
2007-03-15 13:30:00,117.67,117.67,117.12,117.12,27100.0,94.9481,94.9481,94.5043,94.5043,27100.0
2007-03-15 13:40:00,117.12,117.27,116.94,117.17,39100.0,94.5043,94.6253,94.359,94.5446,39100.0
2007-03-15 13:50:00,117.17,117.41,117.13,117.2,17900.0,94.5446,94.7383,94.5123,94.5688,17900.0
2007-03-15 14:00:00,117.2,117.34,117.05,117.18,11800.0,94.5688,94.6818,94.4478,94.5527,11800.0
2007-03-15 14:10:00,117.16,117.28,116.95,117.28,12800.0,94.5366,94.6334,94.3671,94.6334,12800.0
2007-03-15 14:20:00,117.23,117.3,117.01,117.11,8600.0,94.593,94.6495,94.4155,94.4962,8600.0
2007-03-15 14:30:00,117.1,117.17,116.97,117.12,9000.0,94.4881,94.5446,94.3832,94.5043,9000.0
2007-03-15 14:40:00,117.14,117.2,116.98,117.11,11300.0,94.5204,94.5688,94.3913,94.4962,11300.0
2007-03-15 14:50:00,117.15,117.2,117.05,117.14,8000.0,94.5285,94.5688,94.4478,94.5204,8000.0
2007-03-15 15:00:00,117.14,117.33,117.05,117.06,14500.0,94.5204,94.6737,94.4478,94.4559,14500.0
2007-03-15 15:10:00,117.05,117.21,117.01,117.1,8600.0,94.4478,94.5769,94.4155,94.4881,8600.0
2007-03-15 15:20:00,117.1,117.2,116.9,116.9,15000.0,94.4881,94.5688,94.3268,94.3268,15000.0
2007-03-15 15:30:00,116.91,117.15,116.9,116.97,14000.0,94.3348,94.5285,94.3268,94.3832,14000.0
2007-03-15 15:40:00,117.0,117.27,117.0,117.27,20700.0,94.4075,94.6253,94.4075,94.6253,20700.0
2007-03-15 15:50:00,117.26,117.34,116.92,117.18,42100.0,94.6172,94.6818,94.3429,94.5527,42100.0
2007-03-16 09:30:00,118.17,118.17,117.4,117.47,204200.0,95.3515,95.3515,94.7302,94.7867,204200.0
2007-03-16 09:40:00,117.46,117.89,117.4,117.64,26600.0,94.7786,95.1256,94.7302,94.9239,26600.0
2007-03-16 09:50:00,117.63,117.7,117.35,117.35,31300.0,94.9158,94.9723,94.6899,94.6899,31300.0
2007-03-16 10:00:00,117.35,117.62,117.29,117.5,17900.0,94.6899,94.9077,94.6415,94.8109,17900.0
2007-03-16 10:10:00,117.5,117.5,117.13,117.16,13500.0,94.8109,94.8109,94.5123,94.5366,13500.0
2007-03-16 10:20:00,117.16,117.23,117.05,117.17,17000.0,94.5366,94.593,94.4478,94.5446,17000.0
2007-03-16 10:30:00,117.17,117.17,116.78,116.79,16900.0,94.5446,94.5446,94.2299,94.238,16900.0
2007-03-16 10:40:00,116.78,116.84,116.51,116.59,18100.0,94.2299,94.2783,94.0121,94.0766,18100.0
2007-03-16 10:50:00,116.6,116.6,116.11,116.45,33100.0,94.0847,94.0847,93.6893,93.9637,33100.0
2007-03-16 11:00:00,116.39,116.55,116.33,116.47,14600.0,93.9152,94.0443,93.8668,93.9798,14600.0
2007-03-16 11:10:00,116.46,116.68,116.31,116.31,22600.0,93.9717,94.1492,93.8507,93.8507,22600.0
2007-03-16 11:20:00,116.27,116.4,116.15,116.23,10500.0,93.8184,93.9233,93.7216,93.7861,10500.0
2007-03-16 11:30:00,116.3,116.31,116.0,116.06,11200.0,93.8426,93.8507,93.6005,93.649,11200.0
2007-03-16 11:40:00,116.22,116.33,116.1,116.25,16800.0,93.7781,93.8668,93.6812,93.8023,16800.0
2007-03-16 11:50:00,116.28,116.28,116.04,116.09,26900.0,93.8265,93.8265,93.6328,93.6732,26900.0
2007-03-16 12:00:00,116.03,116.25,116.03,116.13,7900.0,93.6248,93.8023,93.6248,93.7054,7900.0
2007-03-16 12:10:00,116.11,116.25,116.06,116.09,5200.0,93.6893,93.8023,93.649,93.6732,5200.0
2007-03-16 12:20:00,116.07,116.26,116.05,116.2,14400.0,93.657,93.8103,93.6409,93.7619,14400.0
2007-03-16 12:30:00,116.16,116.16,115.97,115.98,9900.0,93.7297,93.7297,93.5763,93.5844,9900.0
2007-03-16 12:40:00,115.98,116.1,115.96,116.0,8200.0,93.5844,93.6812,93.5683,93.6005,8200.0
2007-03-16 12:50:00,116.03,116.2,115.98,115.99,7300.0,93.6248,93.7619,93.5844,93.5925,7300.0
2007-03-16 13:00:00,115.95,116.01,115.85,115.88,9200.0,93.5602,93.6086,93.4795,93.5037,9200.0
2007-03-16 13:10:00,115.88,115.88,115.76,115.77,26900.0,93.5037,93.5037,93.4069,93.415,26900.0
2007-03-16 13:20:00,115.77,115.86,115.7,115.78,33900.0,93.415,93.4876,93.3585,93.423,33900.0
2007-03-16 13:30:00,115.79,115.79,115.57,115.66,25900.0,93.4311,93.4311,93.2536,93.3262,25900.0
2007-03-16 13:40:00,115.65,115.65,115.38,115.39,20600.0,93.3181,93.3181,93.1003,93.1083,20600.0
2007-03-16 13:50:00,115.39,115.5,115.35,115.36,31800.0,93.1083,93.1971,93.0761,93.0841,31800.0
2007-03-16 14:00:00,115.37,115.4,115.21,115.3,20400.0,93.0922,93.1164,92.9631,93.0357,20400.0
2007-03-16 14:10:00,115.3,115.37,115.05,115.32,19000.0,93.0357,93.0922,92.834,93.0519,19000.0
2007-03-16 14:20:00,115.26,115.26,114.95,115.0,23100.0,93.0034,93.0034,92.7533,92.7936,23100.0
2007-03-16 14:30:00,115.02,115.14,114.8,114.9,23700.0,92.8098,92.9066,92.6323,92.713,23700.0
2007-03-16 14:40:00,114.87,114.88,114.66,114.71,20300.0,92.6888,92.6968,92.5193,92.5596,20300.0
2007-03-16 14:50:00,114.71,114.71,114.52,114.64,31800.0,92.5596,92.5596,92.4063,92.5032,31800.0
2007-03-16 15:00:00,114.66,114.89,114.58,114.84,25800.0,92.5193,92.7049,92.4547,92.6645,25800.0
2007-03-16 15:10:00,114.82,115.07,114.64,114.95,45400.0,92.6484,92.8501,92.5032,92.7533,45400.0
2007-03-16 15:20:00,114.95,115.2,114.95,115.14,41200.0,92.7533,92.955,92.7533,92.9066,41200.0
2007-03-16 15:30:00,115.15,115.22,114.99,115.0,41800.0,92.9147,92.9712,92.7856,92.7936,41800.0
2007-03-16 15:40:00,115.0,115.05,114.94,114.94,67000.0,92.7936,92.834,92.7452,92.7452,67000.0
2007-03-16 15:50:00,114.93,115.07,114.69,114.96,89500.0,92.7372,92.8501,92.5435,92.7614,89500.0
2007-03-19 09:30:00,115.24,115.49,115.05,115.35,52700.0,92.9873,93.189,92.834,93.0761,52700.0
2007-03-19 09:40:00,115.33,115.9,115.33,115.5,32700.0,93.0599,93.5199,93.0599,93.1971,32700.0
2007-03-19 09:50:00,115.49,115.49,115.08,115.1,25400.0,93.189,93.189,92.8582,92.8743,25400.0
2007-03-19 10:00:00,115.09,115.31,115.03,115.26,25300.0,92.8663,93.0438,92.8179,93.0034,25300.0
2007-03-19 10:10:00,115.26,115.46,115.09,115.14,35300.0,93.0034,93.1648,92.8663,92.9066,35300.0
2007-03-19 10:20:00,115.11,115.18,114.71,114.89,52300.0,92.8824,92.9389,92.5596,92.7049,52300.0
2007-03-19 10:30:00,114.89,115.15,114.87,115.05,19200.0,92.7049,92.9147,92.6888,92.834,19200.0
2007-03-19 10:40:00,115.08,115.1,114.88,114.95,12200.0,92.8582,92.8743,92.6968,92.7533,12200.0
2007-03-19 10:50:00,114.97,115.33,114.96,115.14,28000.0,92.7694,93.0599,92.7614,92.9066,28000.0
2007-03-19 11:00:00,115.15,115.28,115.09,115.14,21500.0,92.9147,93.0196,92.8663,92.9066,21500.0
2007-03-19 11:10:00,115.15,115.19,115.05,115.14,11100.0,92.9147,92.947,92.834,92.9066,11100.0
2007-03-19 11:20:00,115.16,115.2,115.11,115.12,11700.0,92.9228,92.955,92.8824,92.8905,11700.0
2007-03-19 11:30:00,115.12,115.2,115.05,115.11,14700.0,92.8905,92.955,92.834,92.8824,14700.0
2007-03-19 11:40:00,115.11,115.2,115.11,115.17,8600.0,92.8824,92.955,92.8824,92.9308,8600.0
2007-03-19 11:50:00,115.19,115.79,115.19,115.68,27000.0,92.947,93.4311,92.947,93.3423,27000.0
2007-03-19 12:00:00,115.7,115.7,115.33,115.48,7800.0,93.3585,93.3585,93.0599,93.181,7800.0
2007-03-19 12:10:00,115.47,115.5,115.3,115.41,16900.0,93.1729,93.1971,93.0357,93.1245,16900.0
2007-03-19 12:20:00,115.38,115.42,115.33,115.39,8400.0,93.1003,93.1325,93.0599,93.1083,8400.0
2007-03-19 12:30:00,115.33,115.33,115.17,115.18,14600.0,93.0599,93.0599,92.9308,92.9389,14600.0
2007-03-19 12:40:00,115.16,115.29,115.12,115.29,7800.0,92.9228,93.0276,92.8905,93.0276,7800.0
2007-03-19 12:50:00,115.3,115.4,115.23,115.35,6800.0,93.0357,93.1164,92.9792,93.0761,6800.0
2007-03-19 13:00:00,115.39,115.39,115.04,115.19,19700.0,93.1083,93.1083,92.8259,92.947,19700.0
2007-03-19 13:10:00,115.18,115.33,115.05,115.29,11600.0,92.9389,93.0599,92.834,93.0276,11600.0
2007-03-19 13:20:00,115.28,115.3,115.23,115.25,8800.0,93.0196,93.0357,92.9792,92.9954,8800.0
2007-03-19 13:30:00,115.26,115.39,115.19,115.26,12300.0,93.0034,93.1083,92.947,93.0034,12300.0
2007-03-19 13:40:00,115.29,115.34,115.12,115.27,8700.0,93.0276,93.068,92.8905,93.0115,8700.0
2007-03-19 13:50:00,115.27,115.48,115.24,115.48,9500.0,93.0115,93.181,92.9873,93.181,9500.0
2007-03-19 14:00:00,115.48,115.48,115.32,115.34,17000.0,93.181,93.181,93.0519,93.068,17000.0
2007-03-19 14:10:00,115.34,115.5,115.34,115.37,10900.0,93.068,93.1971,93.068,93.0922,10900.0
2007-03-19 14:20:00,115.37,115.49,115.27,115.35,13700.0,93.0922,93.189,93.0115,93.0761,13700.0
2007-03-19 14:30:00,115.39,115.43,115.28,115.41,24000.0,93.1083,93.1406,93.0196,93.1245,24000.0
2007-03-19 14:40:00,115.42,115.61,115.37,115.58,21400.0,93.1325,93.2859,93.0922,93.2617,21400.0
2007-03-19 14:50:00,115.6,115.71,115.38,115.39,36000.0,93.2778,93.3665,93.1003,93.1083,36000.0
2007-03-19 15:00:00,115.39,115.41,115.25,115.3,28900.0,93.1083,93.1245,92.9954,93.0357,28900.0
2007-03-19 15:10:00,115.3,115.32,115.2,115.32,16800.0,93.0357,93.0519,92.955,93.0519,16800.0
2007-03-19 15:20:00,115.28,115.39,115.19,115.28,22800.0,93.0196,93.1083,92.947,93.0196,22800.0
2007-03-19 15:30:00,115.26,115.3,115.12,115.14,30500.0,93.0034,93.0357,92.8905,92.9066,30500.0
2007-03-19 15:40:00,115.14,115.39,115.13,115.34,37000.0,92.9066,93.1083,92.8985,93.068,37000.0
2007-03-19 15:50:00,115.35,115.48,115.22,115.48,37300.0,93.0761,93.181,92.9712,93.181,37300.0
2007-03-20 09:30:00,116.0,116.42,115.77,116.42,37700.0,93.6005,93.9394,93.415,93.9394,37700.0
2007-03-20 09:40:00,116.38,116.43,115.67,115.98,30500.0,93.9072,93.9475,93.3343,93.5844,30500.0
2007-03-20 09:50:00,115.98,115.98,115.2,115.22,16800.0,93.5844,93.5844,92.955,92.9712,16800.0
2007-03-20 10:00:00,115.35,115.42,114.88,114.92,22600.0,93.0761,93.1325,92.6968,92.7291,22600.0
2007-03-20 10:10:00,114.97,115.68,114.92,115.51,17700.0,92.7694,93.3423,92.7291,93.2052,17700.0
2007-03-20 10:20:00,115.55,115.78,115.19,115.25,25600.0,93.2374,93.423,92.947,92.9954,25600.0
2007-03-20 10:30:00,115.29,115.75,115.29,115.31,26800.0,93.0276,93.3988,93.0276,93.0438,26800.0
2007-03-20 10:40:00,115.31,115.7,115.31,115.7,18900.0,93.0438,93.3585,93.0438,93.3585,18900.0
2007-03-20 10:50:00,115.73,115.95,115.73,115.93,29500.0,93.3827,93.5602,93.3827,93.5441,29500.0
2007-03-20 11:00:00,115.91,115.95,115.58,115.78,20600.0,93.5279,93.5602,93.2617,93.423,20600.0
2007-03-20 11:10:00,115.83,115.99,115.7,115.85,14200.0,93.4634,93.5925,93.3585,93.4795,14200.0
2007-03-20 11:20:00,115.79,116.02,115.75,115.88,22600.0,93.4311,93.6167,93.3988,93.5037,22600.0
2007-03-20 11:30:00,115.94,115.96,115.75,115.76,8500.0,93.5521,93.5683,93.3988,93.4069,8500.0
2007-03-20 11:40:00,115.83,115.96,115.8,115.83,44000.0,93.4634,93.5683,93.4392,93.4634,44000.0
2007-03-20 11:50:00,115.83,115.96,115.83,115.91,33600.0,93.4634,93.5683,93.4634,93.5279,33600.0
2007-03-20 12:00:00,115.91,115.96,115.83,115.93,11800.0,93.5279,93.5683,93.4634,93.5441,11800.0
2007-03-20 12:10:00,115.93,116.0,115.8,115.97,10100.0,93.5441,93.6005,93.4392,93.5763,10100.0
2007-03-20 12:20:00,115.95,116.15,115.88,116.06,13000.0,93.5602,93.7216,93.5037,93.649,13000.0
2007-03-20 12:30:00,116.07,116.32,115.93,116.25,19300.0,93.657,93.8588,93.5441,93.8023,19300.0
2007-03-20 12:40:00,116.21,116.32,116.05,116.06,31900.0,93.77,93.8588,93.6409,93.649,31900.0
2007-03-20 12:50:00,116.08,116.35,116.08,116.25,14200.0,93.6651,93.883,93.6651,93.8023,14200.0
2007-03-20 13:00:00,116.25,116.33,116.18,116.25,26300.0,93.8023,93.8668,93.7458,93.8023,26300.0
2007-03-20 13:10:00,116.26,116.32,116.21,116.3,6100.0,93.8103,93.8588,93.77,93.8426,6100.0
2007-03-20 13:20:00,116.3,116.34,116.3,116.33,8200.0,93.8426,93.8749,93.8426,93.8668,8200.0
2007-03-20 13:30:00,116.32,116.33,116.22,116.33,17800.0,93.8588,93.8668,93.7781,93.8668,17800.0
2007-03-20 13:40:00,116.33,116.33,116.25,116.33,13900.0,93.8668,93.8668,93.8023,93.8668,13900.0
2007-03-20 13:50:00,116.32,116.56,116.3,116.56,20700.0,93.8588,94.0524,93.8426,94.0524,20700.0
2007-03-20 14:00:00,116.59,117.13,116.35,116.97,55000.0,94.0766,94.5123,93.883,94.3832,55000.0
2007-03-20 14:10:00,116.93,117.1,116.87,117.02,15200.0,94.351,94.4881,94.3026,94.4236,15200.0
2007-03-20 14:20:00,117.0,117.01,116.85,116.9,15200.0,94.4075,94.4155,94.2864,94.3268,15200.0
2007-03-20 14:30:00,116.91,117.17,116.91,117.03,19800.0,94.3348,94.5446,94.3348,94.4317,19800.0
2007-03-20 14:40:00,117.0,117.05,116.83,116.92,7600.0,94.4075,94.4478,94.2703,94.3429,7600.0
2007-03-20 14:50:00,116.88,116.9,116.63,116.72,6800.0,94.3106,94.3268,94.1089,94.1815,6800.0
2007-03-20 15:00:00,116.76,116.99,116.72,116.94,7700.0,94.2138,94.3994,94.1815,94.359,7700.0
2007-03-20 15:10:00,116.93,116.98,116.83,116.93,23000.0,94.351,94.3913,94.2703,94.351,23000.0
2007-03-20 15:20:00,116.93,116.95,116.64,116.75,28500.0,94.351,94.3671,94.117,94.2057,28500.0
2007-03-20 15:30:00,116.78,117.1,116.72,117.01,29300.0,94.2299,94.4881,94.1815,94.4155,29300.0
2007-03-20 15:40:00,117.01,117.37,116.99,117.33,21400.0,94.4155,94.706,94.3994,94.6737,21400.0
2007-03-20 15:50:00,117.33,117.63,117.25,117.41,51000.0,94.6737,94.9158,94.6092,94.7383,51000.0
2007-03-21 09:30:00,117.21,117.62,117.02,117.15,12600.0,94.5769,94.9077,94.4236,94.5285,12600.0
2007-03-21 09:40:00,117.1,117.45,117.08,117.35,25000.0,94.4881,94.7706,94.472,94.6899,25000.0
2007-03-21 09:50:00,117.35,117.48,117.06,117.4,17200.0,94.6899,94.7948,94.4559,94.7302,17200.0
2007-03-21 10:00:00,117.42,118.66,117.42,118.42,64500.0,94.7463,95.7469,94.7463,95.5533,64500.0
2007-03-21 10:10:00,118.41,119.18,118.39,119.14,64600.0,95.5452,96.1665,95.529,96.1342,64600.0
2007-03-21 10:20:00,119.15,119.46,118.34,118.56,40600.0,96.1423,96.3924,95.4887,95.6662,40600.0
2007-03-21 10:30:00,118.52,118.74,118.19,118.5,23600.0,95.6339,95.8115,95.3677,95.6178,23600.0
2007-03-21 10:40:00,118.51,118.56,118.22,118.47,13300.0,95.6259,95.6662,95.3919,95.5936,13300.0
2007-03-21 10:50:00,118.47,118.73,118.4,118.58,31600.0,95.5936,95.8034,95.5371,95.6824,31600.0
2007-03-21 11:00:00,118.55,118.61,118.27,118.37,19100.0,95.6581,95.7066,95.4322,95.5129,19100.0
2007-03-21 11:10:00,118.37,118.51,118.37,118.38,7600.0,95.5129,95.6259,95.5129,95.521,7600.0
2007-03-21 11:20:00,118.42,118.52,118.38,118.5,5200.0,95.5533,95.6339,95.521,95.6178,5200.0
2007-03-21 11:30:00,118.5,118.59,118.43,118.46,14400.0,95.6178,95.6904,95.5613,95.5855,14400.0
2007-03-21 11:40:00,118.47,118.67,118.46,118.54,10000.0,95.5936,95.755,95.5855,95.6501,10000.0
2007-03-21 11:50:00,118.52,118.52,118.41,118.49,7300.0,95.6339,95.6339,95.5452,95.6097,7300.0
2007-03-21 12:00:00,118.45,118.59,118.45,118.54,4800.0,95.5775,95.6904,95.5775,95.6501,4800.0
2007-03-21 12:10:00,118.54,118.55,118.01,118.02,16200.0,95.6501,95.6581,95.2224,95.2305,16200.0
2007-03-21 12:20:00,118.02,118.07,117.91,118.03,7700.0,95.2305,95.2708,95.1417,95.2386,7700.0
2007-03-21 12:30:00,117.98,117.98,117.67,117.86,10700.0,95.1982,95.1982,94.9481,95.1014,10700.0
2007-03-21 12:40:00,117.84,117.84,117.8,117.82,3400.0,95.0852,95.0852,95.053,95.0691,3400.0
2007-03-21 12:50:00,117.82,117.82,117.65,117.68,6600.0,95.0691,95.0691,94.9319,94.9561,6600.0
2007-03-21 13:00:00,117.68,117.76,117.49,117.52,13500.0,94.9561,95.0207,94.8028,94.827,13500.0
2007-03-21 13:10:00,117.56,117.56,117.42,117.46,5100.0,94.8593,94.8593,94.7463,94.7786,5100.0
2007-03-21 13:20:00,117.42,117.56,117.42,117.51,8900.0,94.7463,94.8593,94.7463,94.819,8900.0
2007-03-21 13:30:00,117.49,117.49,117.41,117.48,7200.0,94.8028,94.8028,94.7383,94.7948,7200.0
2007-03-21 13:40:00,117.48,117.6,117.45,117.6,7600.0,94.7948,94.8916,94.7706,94.8916,7600.0
2007-03-21 13:50:00,117.61,117.79,117.44,117.78,9400.0,94.8997,95.0449,94.7625,95.0368,9400.0
2007-03-21 14:00:00,117.72,117.74,117.42,117.56,10800.0,94.9884,95.0046,94.7463,94.8593,10800.0
2007-03-21 14:10:00,117.58,118.05,117.4,117.89,21600.0,94.8755,95.2547,94.7302,95.1256,21600.0
2007-03-21 14:20:00,117.91,118.82,117.85,118.63,55300.0,95.1417,95.876,95.0933,95.7227,55300.0
2007-03-21 14:30:00,118.61,119.15,118.61,118.98,24300.0,95.7066,96.1423,95.7066,96.0051,24300.0
2007-03-21 14:40:00,119.0,119.49,118.99,119.41,33100.0,96.0213,96.4166,96.0132,96.3521,33100.0
2007-03-21 14:50:00,119.47,120.47,119.45,120.12,81100.0,96.4005,97.2074,96.3844,96.925,81100.0
2007-03-21 15:00:00,120.19,120.42,119.75,119.75,28400.0,96.9815,97.1671,96.6264,96.6264,28400.0
2007-03-21 15:10:00,119.76,119.99,119.57,119.7,20900.0,96.6345,96.8201,96.4812,96.5861,20900.0
2007-03-21 15:20:00,119.6,119.9,119.42,119.58,18600.0,96.5054,96.7475,96.3602,96.4893,18600.0
2007-03-21 15:30:00,119.58,119.68,119.33,119.36,34300.0,96.4893,96.5699,96.2875,96.3117,34300.0
2007-03-21 15:40:00,119.35,119.54,119.21,119.41,40200.0,96.3037,96.457,96.1907,96.3521,40200.0
2007-03-21 15:50:00,119.4,119.73,119.35,119.72,39600.0,96.344,96.6103,96.3037,96.6022,39600.0
2007-03-22 09:30:00,120.59,121.26,119.85,120.3,33000.0,97.3042,97.8449,96.7071,97.0702,33000.0
2007-03-22 09:40:00,120.36,120.91,120.36,120.41,20700.0,97.1186,97.5624,97.1186,97.159,20700.0
2007-03-22 09:50:00,120.47,120.5,118.75,118.76,29200.0,97.2074,97.2316,95.8195,95.8276,29200.0
2007-03-22 10:00:00,118.76,118.99,118.57,118.78,30400.0,95.8276,96.0132,95.6743,95.8437,30400.0
2007-03-22 10:10:00,118.79,119.46,118.79,119.33,16400.0,95.8518,96.3924,95.8518,96.2875,16400.0
2007-03-22 10:20:00,119.4,119.7,119.03,119.24,21300.0,96.344,96.5861,96.0455,96.2149,21300.0
2007-03-22 10:30:00,119.22,119.34,118.94,118.95,9800.0,96.1988,96.2956,95.9728,95.9809,9800.0
2007-03-22 10:40:00,118.95,119.33,118.88,119.13,13600.0,95.9809,96.2875,95.9244,96.1262,13600.0
2007-03-22 10:50:00,119.21,119.28,118.91,119.0,11000.0,96.1907,96.2472,95.9486,96.0213,11000.0
2007-03-22 11:00:00,118.91,119.29,118.89,119.12,13400.0,95.9486,96.2553,95.9325,96.1181,13400.0
2007-03-22 11:10:00,119.14,119.16,118.58,118.58,14200.0,96.1342,96.1504,95.6824,95.6824,14200.0
2007-03-22 11:20:00,118.57,118.6,118.32,118.4,21600.0,95.6743,95.6985,95.4726,95.5371,21600.0
2007-03-22 11:30:00,118.36,118.6,118.35,118.49,19900.0,95.5048,95.6985,95.4968,95.6097,19900.0
2007-03-22 11:40:00,118.58,118.67,118.39,118.62,10000.0,95.6824,95.755,95.529,95.7146,10000.0
2007-03-22 11:50:00,118.7,119.39,118.67,119.38,21700.0,95.7792,96.3359,95.755,96.3279,21700.0
2007-03-22 12:00:00,119.34,119.68,119.2,119.6,24600.0,96.2956,96.5699,96.1826,96.5054,24600.0
2007-03-22 12:10:00,119.6,120.2,119.55,120.2,21800.0,96.5054,96.9895,96.465,96.9895,21800.0
2007-03-22 12:20:00,120.18,120.31,120.05,120.06,11700.0,96.9734,97.0783,96.8685,96.8766,11700.0
2007-03-22 12:30:00,120.1,120.24,119.85,120.11,9100.0,96.9088,97.0218,96.7071,96.9169,9100.0
2007-03-22 12:40:00,120.14,120.25,120.0,120.06,7100.0,96.9411,97.0299,96.8282,96.8766,7100.0
2007-03-22 12:50:00,120.0,120.25,119.77,119.78,11900.0,96.8282,97.0299,96.6426,96.6506,11900.0
2007-03-22 13:00:00,119.81,119.84,119.46,119.65,12800.0,96.6748,96.6991,96.3924,96.5457,12800.0
2007-03-22 13:10:00,119.65,119.77,119.63,119.64,2100.0,96.5457,96.6426,96.5296,96.5377,2100.0
2007-03-22 13:20:00,119.64,119.84,119.62,119.84,3400.0,96.5377,96.6991,96.5215,96.6991,3400.0
2007-03-22 13:30:00,119.89,119.89,119.59,119.63,4500.0,96.7394,96.7394,96.4973,96.5296,4500.0
2007-03-22 13:40:00,119.61,119.68,119.46,119.49,9800.0,96.5135,96.5699,96.3924,96.4166,9800.0
2007-03-22 13:50:00,119.5,119.69,119.5,119.63,1900.0,96.4247,96.578,96.4247,96.5296,1900.0
2007-03-22 14:00:00,119.59,119.75,119.59,119.74,5200.0,96.4973,96.6264,96.4973,96.6184,5200.0
2007-03-22 14:10:00,119.74,119.75,119.63,119.72,6900.0,96.6184,96.6264,96.5296,96.6022,6900.0
2007-03-22 14:20:00,119.7,119.83,119.57,119.83,7600.0,96.5861,96.691,96.4812,96.691,7600.0
2007-03-22 14:30:00,119.83,120.14,119.83,120.1,24100.0,96.691,96.9411,96.691,96.9088,24100.0
2007-03-22 14:40:00,120.1,120.1,119.86,119.87,10400.0,96.9088,96.9088,96.7152,96.7233,10400.0
2007-03-22 14:50:00,119.88,119.89,119.56,119.83,14500.0,96.7313,96.7394,96.4731,96.691,14500.0
2007-03-22 15:00:00,119.86,119.91,119.5,119.59,8700.0,96.7152,96.7555,96.4247,96.4973,8700.0
2007-03-22 15:10:00,119.58,119.58,119.15,119.22,25400.0,96.4893,96.4893,96.1423,96.1988,25400.0
2007-03-22 15:20:00,119.23,119.39,119.2,119.39,16600.0,96.2068,96.3359,96.1826,96.3359,16600.0
2007-03-22 15:30:00,119.41,119.54,119.2,119.23,14200.0,96.3521,96.457,96.1826,96.2068,14200.0
2007-03-22 15:40:00,119.24,119.48,119.24,119.33,10400.0,96.2149,96.4086,96.2149,96.2875,10400.0
2007-03-22 15:50:00,119.28,119.57,119.26,119.56,17400.0,96.2472,96.4812,96.231,96.4731,17400.0
2007-03-23 09:30:00,119.86,120.35,119.65,120.09,22000.0,96.7152,97.1106,96.5457,96.9008,22000.0
2007-03-23 09:40:00,120.18,120.31,119.74,119.86,16100.0,96.9734,97.0783,96.6184,96.7152,16100.0
2007-03-23 09:50:00,119.78,119.84,119.08,119.25,22400.0,96.6506,96.6991,96.0858,96.223,22400.0
2007-03-23 10:00:00,119.35,120.73,119.35,119.94,46600.0,96.3037,97.4172,96.3037,96.7797,46600.0
2007-03-23 10:10:00,119.99,120.01,119.38,119.58,16700.0,96.8201,96.8362,96.3279,96.4893,16700.0
2007-03-23 10:20:00,119.59,119.67,119.27,119.36,16600.0,96.4973,96.5619,96.2391,96.3117,16600.0
2007-03-23 10:30:00,119.27,119.67,119.25,119.65,11100.0,96.2391,96.5619,96.223,96.5457,11100.0
2007-03-23 10:40:00,119.61,119.88,119.27,119.88,15100.0,96.5135,96.7313,96.2391,96.7313,15100.0
2007-03-23 10:50:00,119.83,119.93,119.41,119.6,11600.0,96.691,96.7717,96.3521,96.5054,11600.0
2007-03-23 11:00:00,119.66,119.72,119.3,119.3,7500.0,96.5538,96.6022,96.2633,96.2633,7500.0
2007-03-23 11:10:00,119.3,119.47,119.08,119.4,8000.0,96.2633,96.4005,96.0858,96.344,8000.0
2007-03-23 11:20:00,119.41,119.41,119.24,119.34,4400.0,96.3521,96.3521,96.2149,96.2956,4400.0
2007-03-23 11:30:00,119.34,119.73,119.34,119.62,6000.0,96.2956,96.6103,96.2956,96.5215,6000.0
2007-03-23 11:40:00,119.61,119.73,119.59,119.73,3100.0,96.5135,96.6103,96.4973,96.6103,3100.0
2007-03-23 11:50:00,119.64,119.64,119.51,119.51,2000.0,96.5377,96.5377,96.4328,96.4328,2000.0
2007-03-23 12:00:00,119.52,119.69,119.41,119.46,3700.0,96.4408,96.578,96.3521,96.3924,3700.0
2007-03-23 12:10:00,119.46,119.53,119.38,119.45,4000.0,96.3924,96.4489,96.3279,96.3844,4000.0
2007-03-23 12:20:00,119.41,119.42,119.35,119.35,1800.0,96.3521,96.3602,96.3037,96.3037,1800.0
2007-03-23 12:30:00,119.34,119.4,119.22,119.29,5700.0,96.2956,96.344,96.1988,96.2553,5700.0
2007-03-23 12:40:00,119.37,119.43,119.36,119.39,3300.0,96.3198,96.3682,96.3117,96.3359,3300.0
2007-03-23 12:50:00,119.38,119.38,119.2,119.2,2700.0,96.3279,96.3279,96.1826,96.1826,2700.0
2007-03-23 13:00:00,119.23,119.26,119.13,119.14,4800.0,96.2068,96.231,96.1262,96.1342,4800.0
2007-03-23 13:10:00,119.15,119.32,118.93,119.0,20600.0,96.1423,96.2795,95.9648,96.0213,20600.0
2007-03-23 13:20:00,119.06,119.08,118.8,118.8,7000.0,96.0697,96.0858,95.8599,95.8599,7000.0
2007-03-23 13:30:00,118.81,118.89,118.6,118.83,14300.0,95.8679,95.9325,95.6985,95.8841,14300.0
2007-03-23 13:40:00,118.82,118.82,118.72,118.73,5400.0,95.876,95.876,95.7953,95.8034,5400.0
2007-03-23 13:50:00,118.72,118.77,118.5,118.75,18600.0,95.7953,95.8357,95.6178,95.8195,18600.0
2007-03-23 14:00:00,118.75,118.96,118.75,118.93,7600.0,95.8195,95.989,95.8195,95.9648,7600.0
2007-03-23 14:10:00,118.92,118.98,118.77,118.81,14500.0,95.9567,96.0051,95.8357,95.8679,14500.0
2007-03-23 14:20:00,118.82,118.96,118.73,118.89,11200.0,95.876,95.989,95.8034,95.9325,11200.0
2007-03-23 14:30:00,118.87,119.13,118.83,119.13,9900.0,95.9164,96.1262,95.8841,96.1262,9900.0
2007-03-23 14:40:00,119.16,119.28,119.15,119.22,7900.0,96.1504,96.2472,96.1423,96.1988,7900.0
2007-03-23 14:50:00,119.21,119.24,119.1,119.17,6700.0,96.1907,96.2149,96.1019,96.1584,6700.0
2007-03-23 15:00:00,119.16,119.27,119.07,119.18,5300.0,96.1504,96.2391,96.0777,96.1665,5300.0
2007-03-23 15:10:00,119.2,119.27,119.15,119.22,10800.0,96.1826,96.2391,96.1423,96.1988,10800.0
2007-03-23 15:20:00,119.2,119.26,118.91,119.21,14500.0,96.1826,96.231,95.9486,96.1907,14500.0
2007-03-23 15:30:00,119.23,119.26,119.05,119.17,15100.0,96.2068,96.231,96.0616,96.1584,15100.0
2007-03-23 15:40:00,119.17,119.17,118.94,118.95,8600.0,96.1584,96.1584,95.9728,95.9809,8600.0
2007-03-23 15:50:00,118.95,119.05,118.9,119.05,24700.0,95.9809,96.0616,95.9406,96.0616,24700.0
2007-03-26 09:30:00,119.22,119.34,119.05,119.34,12700.0,96.1988,96.2956,96.0616,96.2956,12700.0
2007-03-26 09:40:00,119.29,119.35,118.37,118.51,14400.0,96.2553,96.3037,95.5129,95.6259,14400.0
2007-03-26 09:50:00,118.6,118.75,118.51,118.61,6900.0,95.6985,95.8195,95.6259,95.7066,6900.0
2007-03-26 10:00:00,118.59,118.7,116.8,117.02,54500.0,95.6904,95.7792,94.2461,94.4236,54500.0
2007-03-26 10:10:00,117.02,117.74,117.02,117.68,27600.0,94.4236,95.0046,94.4236,94.9561,27600.0
2007-03-26 10:20:00,117.59,117.59,116.68,116.87,22700.0,94.8835,94.8835,94.1492,94.3026,22700.0
2007-03-26 10:30:00,116.89,117.5,116.89,117.44,13700.0,94.3187,94.8109,94.3187,94.7625,13700.0
2007-03-26 10:40:00,117.46,117.62,117.4,117.47,7900.0,94.7786,94.9077,94.7302,94.7867,7900.0
2007-03-26 10:50:00,117.47,117.5,117.34,117.35,8900.0,94.7867,94.8109,94.6818,94.6899,8900.0
2007-03-26 11:00:00,117.34,117.68,117.07,117.43,18500.0,94.6818,94.9561,94.4639,94.7544,18500.0
2007-03-26 11:10:00,117.53,117.61,117.16,117.31,13400.0,94.8351,94.8997,94.5366,94.6576,13400.0
2007-03-26 11:20:00,117.26,117.35,117.04,117.12,11600.0,94.6172,94.6899,94.4397,94.5043,11600.0
2007-03-26 11:30:00,117.25,117.52,117.25,117.45,10000.0,94.6092,94.827,94.6092,94.7706,10000.0
2007-03-26 11:40:00,117.49,117.51,117.34,117.34,5100.0,94.8028,94.819,94.6818,94.6818,5100.0
2007-03-26 11:50:00,117.36,117.6,117.35,117.44,14800.0,94.6979,94.8916,94.6899,94.7625,14800.0
2007-03-26 12:00:00,117.4,117.62,117.38,117.62,7400.0,94.7302,94.9077,94.7141,94.9077,7400.0
2007-03-26 12:10:00,117.61,117.8,117.6,117.78,3000.0,94.8997,95.053,94.8916,95.0368,3000.0
2007-03-26 12:20:00,117.82,118.3,117.82,118.21,8100.0,95.0691,95.4564,95.0691,95.3838,8100.0
2007-03-26 12:30:00,118.19,118.37,118.19,118.34,6800.0,95.3677,95.5129,95.3677,95.4887,6800.0
2007-03-26 12:40:00,118.3,118.32,118.07,118.07,4700.0,95.4564,95.4726,95.2708,95.2708,4700.0
2007-03-26 12:50:00,118.07,118.17,118.0,118.07,3300.0,95.2708,95.3515,95.2144,95.2708,3300.0
2007-03-26 13:00:00,118.11,118.13,118.07,118.09,6100.0,95.3031,95.3192,95.2708,95.287,6100.0
2007-03-26 13:10:00,118.07,118.08,117.78,117.83,5400.0,95.2708,95.2789,95.0368,95.0772,5400.0
2007-03-26 13:20:00,117.83,117.95,117.66,117.75,8800.0,95.0772,95.174,94.94,95.0126,8800.0
2007-03-26 13:30:00,117.75,118.3,117.75,118.22,7100.0,95.0126,95.4564,95.0126,95.3919,7100.0
2007-03-26 13:40:00,118.24,118.24,117.99,118.05,8900.0,95.408,95.408,95.2063,95.2547,8900.0
2007-03-26 13:50:00,118.02,118.11,117.95,118.11,5300.0,95.2305,95.3031,95.174,95.3031,5300.0
2007-03-26 14:00:00,118.11,118.3,118.08,118.2,6500.0,95.3031,95.4564,95.2789,95.3757,6500.0
2007-03-26 14:10:00,118.2,118.32,118.16,118.27,7000.0,95.3757,95.4726,95.3435,95.4322,7000.0
2007-03-26 14:20:00,118.29,118.29,118.17,118.21,6300.0,95.4484,95.4484,95.3515,95.3838,6300.0
2007-03-26 14:30:00,118.25,118.44,118.19,118.44,7300.0,95.4161,95.5694,95.3677,95.5694,7300.0
2007-03-26 14:40:00,118.41,118.42,118.2,118.2,5400.0,95.5452,95.5533,95.3757,95.3757,5400.0
2007-03-26 14:50:00,118.16,118.26,118.14,118.19,9200.0,95.3435,95.4241,95.3273,95.3677,9200.0
2007-03-26 15:00:00,118.25,118.33,118.15,118.17,12700.0,95.4161,95.4806,95.3354,95.3515,12700.0
2007-03-26 15:10:00,118.19,118.26,118.1,118.11,14300.0,95.3677,95.4241,95.295,95.3031,14300.0
2007-03-26 15:20:00,118.11,118.17,117.98,118.03,33900.0,95.3031,95.3515,95.1982,95.2386,33900.0
2007-03-26 15:30:00,118.03,118.2,117.99,118.07,45900.0,95.2386,95.3757,95.2063,95.2708,45900.0
2007-03-26 15:40:00,118.07,118.42,118.03,118.22,26000.0,95.2708,95.5533,95.2386,95.3919,26000.0
2007-03-26 15:50:00,118.22,118.37,118.2,118.37,24700.0,95.3919,95.5129,95.3757,95.5129,24700.0
2007-03-27 09:30:00,117.78,118.52,117.5,117.52,37400.0,95.0368,95.6339,94.8109,94.827,37400.0
2007-03-27 09:40:00,117.56,117.79,117.0,117.74,27600.0,94.8593,95.0449,94.4075,95.0046,27600.0
2007-03-27 09:50:00,117.66,117.66,117.08,117.18,16700.0,94.94,94.94,94.472,94.5527,16700.0
2007-03-27 10:00:00,117.11,117.3,115.85,116.44,47400.0,94.4962,94.6495,93.4795,93.9556,47400.0
2007-03-27 10:10:00,116.52,116.77,116.44,116.48,10600.0,94.0201,94.2219,93.9556,93.9879,10600.0
2007-03-27 10:20:00,116.5,116.54,116.4,116.4,9400.0,94.004,94.0363,93.9233,93.9233,9400.0
2007-03-27 10:30:00,116.36,116.58,116.19,116.46,15700.0,93.891,94.0686,93.7539,93.9717,15700.0
2007-03-27 10:40:00,116.46,116.81,116.42,116.77,9400.0,93.9717,94.2541,93.9394,94.2219,9400.0
2007-03-27 10:50:00,116.71,117.06,116.68,116.78,9600.0,94.1734,94.4559,94.1492,94.2299,9600.0
2007-03-27 11:00:00,116.77,116.78,116.54,116.63,9700.0,94.2219,94.2299,94.0363,94.1089,9700.0
2007-03-27 11:10:00,116.63,116.74,116.54,116.55,4500.0,94.1089,94.1977,94.0363,94.0443,4500.0
2007-03-27 11:20:00,116.55,116.62,116.5,116.51,6400.0,94.0443,94.1008,94.004,94.0121,6400.0
2007-03-27 11:30:00,116.5,116.62,116.5,116.52,10500.0,94.004,94.1008,94.004,94.0201,10500.0
2007-03-27 11:40:00,116.55,116.88,116.5,116.72,6100.0,94.0443,94.3106,94.004,94.1815,6100.0
2007-03-27 11:50:00,116.79,116.79,116.5,116.5,5900.0,94.238,94.238,94.004,94.004,5900.0
2007-03-27 12:00:00,116.5,116.81,116.5,116.81,7500.0,94.004,94.2541,94.004,94.2541,7500.0
2007-03-27 12:10:00,116.77,116.85,116.54,116.59,6900.0,94.2219,94.2864,94.0363,94.0766,6900.0
2007-03-27 12:20:00,116.67,116.67,116.36,116.64,36700.0,94.1412,94.1412,93.891,94.117,36700.0
2007-03-27 12:30:00,116.67,116.83,116.64,116.74,7500.0,94.1412,94.2703,94.117,94.1977,7500.0
2007-03-27 12:40:00,116.72,117.07,116.63,117.01,8000.0,94.1815,94.4639,94.1089,94.4155,8000.0
2007-03-27 12:50:00,116.98,117.21,116.87,116.87,10600.0,94.3913,94.5769,94.3026,94.3026,10600.0
2007-03-27 13:00:00,116.86,117.16,116.75,117.03,9700.0,94.2945,94.5366,94.2057,94.4317,9700.0
2007-03-27 13:10:00,117.07,117.08,116.79,116.83,11600.0,94.4639,94.472,94.238,94.2703,11600.0
2007-03-27 13:20:00,116.8,117.11,116.8,117.04,5500.0,94.2461,94.4962,94.2461,94.4397,5500.0
2007-03-27 13:30:00,117.04,117.32,116.95,117.27,7100.0,94.4397,94.6657,94.3671,94.6253,7100.0
2007-03-27 13:40:00,117.26,117.62,117.25,117.5,6600.0,94.6172,94.9077,94.6092,94.8109,6600.0
2007-03-27 13:50:00,117.51,117.56,117.26,117.3,8400.0,94.819,94.8593,94.6172,94.6495,8400.0
2007-03-27 14:00:00,117.3,117.31,117.05,117.05,8000.0,94.6495,94.6576,94.4478,94.4478,8000.0
2007-03-27 14:10:00,117.05,117.18,116.91,116.95,7200.0,94.4478,94.5527,94.3348,94.3671,7200.0
2007-03-27 14:20:00,116.97,117.0,116.71,116.78,8800.0,94.3832,94.4075,94.1734,94.2299,8800.0
2007-03-27 14:30:00,116.76,116.87,116.65,116.81,10500.0,94.2138,94.3026,94.125,94.2541,10500.0
2007-03-27 14:40:00,116.78,116.91,116.7,116.78,14500.0,94.2299,94.3348,94.1654,94.2299,14500.0
2007-03-27 14:50:00,116.79,116.9,116.77,116.84,9800.0,94.238,94.3268,94.2219,94.2783,9800.0
2007-03-27 15:00:00,116.87,117.06,116.87,117.05,4000.0,94.3026,94.4559,94.3026,94.4478,4000.0
2007-03-27 15:10:00,117.07,117.16,117.01,117.1,6800.0,94.4639,94.5366,94.4155,94.4881,6800.0
2007-03-27 15:20:00,117.1,117.23,117.04,117.08,9200.0,94.4881,94.593,94.4397,94.472,9200.0
2007-03-27 15:30:00,117.08,117.21,117.06,117.19,8100.0,94.472,94.5769,94.4559,94.5608,8100.0
2007-03-27 15:40:00,117.15,117.3,117.02,117.03,15800.0,94.5285,94.6495,94.4236,94.4317,15800.0
2007-03-27 15:50:00,117.03,117.1,116.98,117.1,21200.0,94.4317,94.4881,94.3913,94.4881,21200.0
2007-03-28 09:30:00,116.99,116.99,116.2,116.32,36700.0,94.3994,94.3994,93.7619,93.8588,36700.0
2007-03-28 09:40:00,116.2,116.21,115.53,115.83,31100.0,93.7619,93.77,93.2213,93.4634,31100.0
2007-03-28 09:50:00,115.8,115.88,115.7,115.78,12200.0,93.4392,93.5037,93.3585,93.423,12200.0
2007-03-28 10:00:00,115.95,116.05,115.76,115.76,17000.0,93.5602,93.6409,93.4069,93.4069,17000.0
2007-03-28 10:10:00,115.85,115.85,115.07,115.42,44500.0,93.4795,93.4795,92.8501,93.1325,44500.0
2007-03-28 10:20:00,115.44,115.6,115.19,115.26,16500.0,93.1487,93.2778,92.947,93.0034,16500.0
2007-03-28 10:30:00,115.2,115.53,115.06,115.45,94300.0,92.955,93.2213,92.8421,93.1568,94300.0
2007-03-28 10:40:00,115.46,115.73,115.32,115.5,47300.0,93.1648,93.3827,93.0519,93.1971,47300.0
2007-03-28 10:50:00,115.48,115.68,115.38,115.57,22700.0,93.181,93.3423,93.1003,93.2536,22700.0
2007-03-28 11:00:00,115.54,115.72,115.42,115.69,20200.0,93.2294,93.3746,93.1325,93.3504,20200.0
2007-03-28 11:10:00,115.69,115.75,115.6,115.7,6800.0,93.3504,93.3988,93.2778,93.3585,6800.0
2007-03-28 11:20:00,115.68,115.73,115.46,115.72,24100.0,93.3423,93.3827,93.1648,93.3746,24100.0
2007-03-28 11:30:00,115.73,116.04,115.73,116.0,11800.0,93.3827,93.6328,93.3827,93.6005,11800.0
2007-03-28 11:40:00,116.0,116.49,115.92,116.4,13200.0,93.6005,93.9959,93.536,93.9233,13200.0
2007-03-28 11:50:00,116.42,116.5,116.22,116.33,17600.0,93.9394,94.004,93.7781,93.8668,17600.0
2007-03-28 12:00:00,116.34,116.65,116.33,116.41,18900.0,93.8749,94.125,93.8668,93.9314,18900.0
2007-03-28 12:10:00,116.31,116.58,116.14,116.54,14600.0,93.8507,94.0686,93.7135,94.0363,14600.0
2007-03-28 12:20:00,116.65,116.94,116.47,116.91,17500.0,94.125,94.359,93.9798,94.3348,17500.0
2007-03-28 12:30:00,116.85,117.41,116.85,116.95,36800.0,94.2864,94.7383,94.2864,94.3671,36800.0
2007-03-28 12:40:00,116.97,117.39,116.76,117.32,25600.0,94.3832,94.7221,94.2138,94.6657,25600.0
2007-03-28 12:50:00,117.33,117.36,117.07,117.1,19700.0,94.6737,94.6979,94.4639,94.4881,19700.0
2007-03-28 13:00:00,117.16,117.16,116.8,116.83,10400.0,94.5366,94.5366,94.2461,94.2703,10400.0
2007-03-28 13:10:00,116.79,117.12,116.69,116.94,13600.0,94.238,94.5043,94.1573,94.359,13600.0
2007-03-28 13:20:00,117.0,117.0,116.92,116.92,6300.0,94.4075,94.4075,94.3429,94.3429,6300.0
2007-03-28 13:30:00,116.95,117.2,116.87,116.87,17400.0,94.3671,94.5688,94.3026,94.3026,17400.0
2007-03-28 13:40:00,116.86,116.9,116.61,116.9,9700.0,94.2945,94.3268,94.0928,94.3268,9700.0
2007-03-28 13:50:00,116.9,116.99,116.68,116.88,16100.0,94.3268,94.3994,94.1492,94.3106,16100.0
2007-03-28 14:00:00,116.9,117.02,116.85,116.85,6700.0,94.3268,94.4236,94.2864,94.2864,6700.0
2007-03-28 14:10:00,116.8,116.81,116.23,116.47,29200.0,94.2461,94.2541,93.7861,93.9798,29200.0
2007-03-28 14:20:00,116.48,116.7,116.22,116.7,9200.0,93.9879,94.1654,93.7781,94.1654,9200.0
2007-03-28 14:30:00,116.67,116.67,116.3,116.46,11800.0,94.1412,94.1412,93.8426,93.9717,11800.0
2007-03-28 14:40:00,116.47,116.49,116.3,116.43,10300.0,93.9798,93.9959,93.8426,93.9475,10300.0
2007-03-28 14:50:00,116.44,116.51,116.3,116.44,11000.0,93.9556,94.0121,93.8426,93.9556,11000.0
2007-03-28 15:00:00,116.44,116.57,116.39,116.4,10100.0,93.9556,94.0605,93.9152,93.9233,10100.0
2007-03-28 15:10:00,116.41,116.48,116.28,116.48,13500.0,93.9314,93.9879,93.8265,93.9879,13500.0
2007-03-28 15:20:00,116.51,116.75,116.45,116.68,16500.0,94.0121,94.2057,93.9637,94.1492,16500.0
2007-03-28 15:30:00,116.72,116.77,116.58,116.77,9100.0,94.1815,94.2219,94.0686,94.2219,9100.0
2007-03-28 15:40:00,116.74,116.74,116.35,116.43,34100.0,94.1977,94.1977,93.883,93.9475,34100.0
2007-03-28 15:50:00,116.43,116.57,115.77,115.91,82800.0,93.9475,94.0605,93.415,93.5279,82800.0
2007-03-29 09:30:00,116.3,117.57,116.3,117.11,57800.0,93.8426,94.8674,93.8426,94.4962,57800.0
2007-03-29 09:40:00,117.09,117.42,116.94,117.11,19600.0,94.4801,94.7463,94.359,94.4962,19600.0
2007-03-29 09:50:00,117.12,117.25,116.78,117.13,14000.0,94.5043,94.6092,94.2299,94.5123,14000.0
2007-03-29 10:00:00,117.14,117.18,116.87,117.18,15500.0,94.5204,94.5527,94.3026,94.5527,15500.0
2007-03-29 10:10:00,117.18,117.35,117.09,117.31,17800.0,94.5527,94.6899,94.4801,94.6576,17800.0
2007-03-29 10:20:00,117.31,117.33,116.96,116.98,14300.0,94.6576,94.6737,94.3752,94.3913,14300.0
2007-03-29 10:30:00,116.95,116.96,116.79,116.91,11700.0,94.3671,94.3752,94.238,94.3348,11700.0
2007-03-29 10:40:00,116.89,116.92,116.49,116.49,17000.0,94.3187,94.3429,93.9959,93.9959,17000.0
2007-03-29 10:50:00,116.48,116.56,116.41,116.41,13300.0,93.9879,94.0524,93.9314,93.9314,13300.0
2007-03-29 11:00:00,116.43,116.59,116.37,116.44,14100.0,93.9475,94.0766,93.8991,93.9556,14100.0
2007-03-29 11:10:00,116.42,116.7,116.17,116.66,24500.0,93.9394,94.1654,93.7377,94.1331,24500.0
2007-03-29 11:20:00,116.64,116.71,116.49,116.7,14900.0,94.117,94.1734,93.9959,94.1654,14900.0
2007-03-29 11:30:00,116.7,116.7,116.25,116.34,9800.0,94.1654,94.1654,93.8023,93.8749,9800.0
2007-03-29 11:40:00,116.33,116.46,116.17,116.19,10600.0,93.8668,93.9717,93.7377,93.7539,10600.0
2007-03-29 11:50:00,116.11,116.33,116.02,116.1,19300.0,93.6893,93.8668,93.6167,93.6812,19300.0
2007-03-29 12:00:00,116.03,116.39,116.03,116.37,17900.0,93.6248,93.9152,93.6248,93.8991,17900.0
2007-03-29 12:10:00,116.34,116.41,116.2,116.26,15500.0,93.8749,93.9314,93.7619,93.8103,15500.0
2007-03-29 12:20:00,116.26,116.3,116.11,116.13,9300.0,93.8103,93.8426,93.6893,93.7054,9300.0
2007-03-29 12:30:00,116.1,116.16,115.97,116.01,11500.0,93.6812,93.7297,93.5763,93.6086,11500.0
2007-03-29 12:40:00,116.01,116.09,115.98,116.02,6500.0,93.6086,93.6732,93.5844,93.6167,6500.0
2007-03-29 12:50:00,116.03,116.06,115.73,115.81,14600.0,93.6248,93.649,93.3827,93.4472,14600.0
2007-03-29 13:00:00,115.75,116.03,115.73,116.03,19300.0,93.3988,93.6248,93.3827,93.6248,19300.0
2007-03-29 13:10:00,115.99,116.03,115.56,115.69,20400.0,93.5925,93.6248,93.2455,93.3504,20400.0
2007-03-29 13:20:00,115.62,115.68,115.5,115.68,12000.0,93.2939,93.3423,93.1971,93.3423,12000.0
2007-03-29 13:30:00,115.67,115.67,115.58,115.59,7400.0,93.3343,93.3343,93.2617,93.2697,7400.0
2007-03-29 13:40:00,115.57,115.58,115.26,115.57,19300.0,93.2536,93.2617,93.0034,93.2536,19300.0
2007-03-29 13:50:00,115.51,115.54,115.2,115.2,7200.0,93.2052,93.2294,92.955,92.955,7200.0
2007-03-29 14:00:00,115.18,115.28,114.93,115.24,27900.0,92.9389,93.0196,92.7372,92.9873,27900.0
2007-03-29 14:10:00,115.23,115.3,114.97,115.3,13500.0,92.9792,93.0357,92.7694,93.0357,13500.0
2007-03-29 14:20:00,115.3,115.53,115.3,115.42,12700.0,93.0357,93.2213,93.0357,93.1325,12700.0
2007-03-29 14:30:00,115.41,115.69,115.36,115.69,41600.0,93.1245,93.3504,93.0841,93.3504,41600.0
2007-03-29 14:40:00,115.64,115.95,115.58,115.84,25400.0,93.3101,93.5602,93.2617,93.4714,25400.0
2007-03-29 14:50:00,115.84,116.15,115.79,116.03,19000.0,93.4714,93.7216,93.4311,93.6248,19000.0
2007-03-29 15:00:00,116.01,116.13,115.95,116.04,19000.0,93.6086,93.7054,93.5602,93.6328,19000.0
2007-03-29 15:10:00,116.03,116.22,116.0,116.12,22200.0,93.6248,93.7781,93.6005,93.6974,22200.0
2007-03-29 15:20:00,116.12,116.81,116.12,116.66,66600.0,93.6974,94.2541,93.6974,94.1331,66600.0
2007-03-29 15:30:00,116.67,116.75,116.58,116.65,25300.0,94.1412,94.2057,94.0686,94.125,25300.0
2007-03-29 15:40:00,116.65,116.91,116.5,116.84,27500.0,94.125,94.3348,94.004,94.2783,27500.0
2007-03-29 15:50:00,116.82,117.1,116.75,116.92,38400.0,94.2622,94.4881,94.2057,94.3429,38400.0
2007-03-30 09:30:00,116.88,117.25,116.88,117.14,6600.0,94.3106,94.6092,94.3106,94.5204,6600.0
2007-03-30 09:40:00,117.28,117.97,117.28,117.37,20900.0,94.6334,95.1901,94.6334,94.706,20900.0
2007-03-30 09:50:00,117.36,117.5,117.2,117.44,16700.0,94.6979,94.8109,94.5688,94.7625,16700.0
2007-03-30 10:00:00,117.44,117.54,117.0,117.08,22800.0,94.7625,94.8432,94.4075,94.472,22800.0
2007-03-30 10:10:00,117.06,117.14,116.98,117.08,5900.0,94.4559,94.5204,94.3913,94.472,5900.0
2007-03-30 10:20:00,117.07,117.19,117.02,117.16,2700.0,94.4639,94.5608,94.4236,94.5366,2700.0
2007-03-30 10:30:00,117.2,117.2,116.98,117.01,5700.0,94.5688,94.5688,94.3913,94.4155,5700.0
2007-03-30 10:40:00,117.01,117.01,116.51,116.87,9000.0,94.4155,94.4155,94.0121,94.3026,9000.0
2007-03-30 10:50:00,116.82,116.88,116.69,116.76,10600.0,94.2622,94.3106,94.1573,94.2138,10600.0
2007-03-30 11:00:00,116.69,116.79,116.68,116.71,10800.0,94.1573,94.238,94.1492,94.1734,10800.0
2007-03-30 11:10:00,116.72,116.8,116.37,116.37,9000.0,94.1815,94.2461,93.8991,93.8991,9000.0
2007-03-30 11:20:00,116.31,116.31,115.58,115.58,27300.0,93.8507,93.8507,93.2617,93.2617,27300.0
2007-03-30 11:30:00,115.57,115.73,115.47,115.55,20700.0,93.2536,93.3827,93.1729,93.2374,20700.0
2007-03-30 11:40:00,115.53,115.57,114.76,115.08,30800.0,93.2213,93.2536,92.6,92.8582,30800.0
2007-03-30 11:50:00,115.14,115.61,115.09,115.54,30400.0,92.9066,93.2859,92.8663,93.2294,30400.0
2007-03-30 12:00:00,115.54,116.1,115.54,115.97,28600.0,93.2294,93.6812,93.2294,93.5763,28600.0
2007-03-30 12:10:00,115.96,116.05,115.89,116.02,10500.0,93.5683,93.6409,93.5118,93.6167,10500.0
2007-03-30 12:20:00,115.97,116.03,115.83,115.89,5900.0,93.5763,93.6248,93.4634,93.5118,5900.0
2007-03-30 12:30:00,115.86,116.13,115.86,115.95,9000.0,93.4876,93.7054,93.4876,93.5602,9000.0
2007-03-30 12:40:00,115.96,116.05,115.87,116.02,9600.0,93.5683,93.6409,93.4957,93.6167,9600.0
2007-03-30 12:50:00,116.01,116.07,115.96,116.04,5300.0,93.6086,93.657,93.5683,93.6328,5300.0
2007-03-30 13:00:00,116.04,116.21,115.99,116.09,12700.0,93.6328,93.77,93.5925,93.6732,12700.0
2007-03-30 13:10:00,116.07,116.07,115.97,116.07,5700.0,93.657,93.657,93.5763,93.657,5700.0
2007-03-30 13:20:00,116.04,116.06,115.96,116.0,3900.0,93.6328,93.649,93.5683,93.6005,3900.0
2007-03-30 13:30:00,116.01,116.14,115.91,116.08,10100.0,93.6086,93.7135,93.5279,93.6651,10100.0
2007-03-30 13:40:00,116.02,116.17,115.98,116.06,9600.0,93.6167,93.7377,93.5844,93.649,9600.0
2007-03-30 13:50:00,116.07,116.15,116.04,116.1,3000.0,93.657,93.7216,93.6328,93.6812,3000.0
2007-03-30 14:00:00,116.1,116.22,116.08,116.14,7100.0,93.6812,93.7781,93.6651,93.7135,7100.0
2007-03-30 14:10:00,116.12,116.35,116.11,116.35,10500.0,93.6974,93.883,93.6893,93.883,10500.0
2007-03-30 14:20:00,116.35,116.47,116.35,116.38,10500.0,93.883,93.9798,93.883,93.9072,10500.0
2007-03-30 14:30:00,116.38,116.75,116.38,116.57,12400.0,93.9072,94.2057,93.9072,94.0605,12400.0
2007-03-30 14:40:00,116.62,116.83,116.56,116.76,9100.0,94.1008,94.2703,94.0524,94.2138,9100.0
2007-03-30 14:50:00,116.78,116.8,116.49,116.62,8800.0,94.2299,94.2461,93.9959,94.1008,8800.0
2007-03-30 15:00:00,116.58,116.71,116.51,116.52,12400.0,94.0686,94.1734,94.0121,94.0201,12400.0
2007-03-30 15:10:00,116.51,116.7,116.34,116.59,12500.0,94.0121,94.1654,93.8749,94.0766,12500.0
2007-03-30 15:20:00,116.58,116.65,116.5,116.51,9300.0,94.0686,94.125,94.004,94.0121,9300.0
2007-03-30 15:30:00,116.51,116.54,116.31,116.4,14500.0,94.0121,94.0363,93.8507,93.9233,14500.0
2007-03-30 15:40:00,116.44,116.65,116.3,116.44,54700.0,93.9556,94.125,93.8426,93.9556,54700.0
2007-03-30 15:50:00,116.39,116.44,116.3,116.36,31400.0,93.9152,93.9556,93.8426,93.891,31400.0
2007-04-02 09:30:00,116.43,117.06,116.21,117.05,22900.0,93.9475,94.4559,93.77,94.4478,22900.0
2007-04-02 09:40:00,117.03,117.25,116.85,116.92,26700.0,94.4317,94.6092,94.2864,94.3429,26700.0
2007-04-02 09:50:00,116.92,117.24,116.86,117.13,17400.0,94.3429,94.6011,94.2945,94.5123,17400.0
2007-04-02 10:00:00,117.13,117.14,116.38,116.61,22300.0,94.5123,94.5204,93.9072,94.0928,22300.0
2007-04-02 10:10:00,116.65,116.65,115.92,115.92,8500.0,94.125,94.125,93.536,93.536,8500.0
2007-04-02 10:20:00,115.9,116.02,115.9,115.98,6700.0,93.5199,93.6167,93.5199,93.5844,6700.0
2007-04-02 10:30:00,115.98,116.08,115.75,115.76,11500.0,93.5844,93.6651,93.3988,93.4069,11500.0
2007-04-02 10:40:00,115.76,115.82,115.5,115.61,15500.0,93.4069,93.4553,93.1971,93.2859,15500.0
2007-04-02 10:50:00,115.68,116.05,115.66,116.04,14500.0,93.3423,93.6409,93.3262,93.6328,14500.0
2007-04-02 11:00:00,116.03,116.24,115.99,116.23,8000.0,93.6248,93.7942,93.5925,93.7861,8000.0
2007-04-02 11:10:00,116.23,116.26,116.18,116.21,3700.0,93.7861,93.8103,93.7458,93.77,3700.0
2007-04-02 11:20:00,116.16,116.41,116.16,116.31,11900.0,93.7297,93.9314,93.7297,93.8507,11900.0
2007-04-02 11:30:00,116.32,116.32,116.17,116.31,9100.0,93.8588,93.8588,93.7377,93.8507,9100.0
2007-04-02 11:40:00,116.34,116.56,116.3,116.46,11600.0,93.8749,94.0524,93.8426,93.9717,11600.0
2007-04-02 11:50:00,116.46,116.49,116.38,116.38,6300.0,93.9717,93.9959,93.9072,93.9072,6300.0
2007-04-02 12:00:00,116.38,116.44,116.2,116.24,5900.0,93.9072,93.9556,93.7619,93.7942,5900.0
2007-04-02 12:10:00,116.27,116.64,116.25,116.46,6400.0,93.8184,94.117,93.8023,93.9717,6400.0
2007-04-02 12:20:00,116.35,116.42,116.27,116.35,5600.0,93.883,93.9394,93.8184,93.883,5600.0
2007-04-02 12:30:00,116.32,116.35,116.2,116.35,6600.0,93.8588,93.883,93.7619,93.883,6600.0
2007-04-02 12:40:00,116.42,116.75,116.37,116.58,13000.0,93.9394,94.2057,93.8991,94.0686,13000.0
2007-04-02 12:50:00,116.58,116.58,116.48,116.5,4900.0,94.0686,94.0686,93.9879,94.004,4900.0
2007-04-02 13:00:00,116.5,116.66,116.48,116.55,7800.0,94.004,94.1331,93.9879,94.0443,7800.0
2007-04-02 13:10:00,116.5,116.63,116.36,116.46,17800.0,94.004,94.1089,93.891,93.9717,17800.0
2007-04-02 13:20:00,116.44,116.72,116.44,116.68,9500.0,93.9556,94.1815,93.9556,94.1492,9500.0
2007-04-02 13:30:00,116.66,116.8,116.62,116.8,9300.0,94.1331,94.2461,94.1008,94.2461,9300.0
2007-04-02 13:40:00,116.83,116.97,116.75,116.76,7600.0,94.2703,94.3832,94.2057,94.2138,7600.0
2007-04-02 13:50:00,116.76,116.89,116.76,116.77,6700.0,94.2138,94.3187,94.2138,94.2219,6700.0
2007-04-02 14:00:00,116.77,116.78,116.57,116.61,11500.0,94.2219,94.2299,94.0605,94.0928,11500.0
2007-04-02 14:10:00,116.61,116.65,116.53,116.58,17000.0,94.0928,94.125,94.0282,94.0686,17000.0
2007-04-02 14:20:00,116.58,116.62,116.49,116.49,26400.0,94.0686,94.1008,93.9959,93.9959,26400.0
2007-04-02 14:30:00,116.5,116.5,116.46,116.48,20700.0,94.004,94.004,93.9717,93.9879,20700.0
2007-04-02 14:40:00,116.48,116.57,116.42,116.43,27300.0,93.9879,94.0605,93.9394,93.9475,27300.0
2007-04-02 14:50:00,116.43,116.43,116.35,116.35,10100.0,93.9475,93.9475,93.883,93.883,10100.0
2007-04-02 15:00:00,116.36,116.44,116.28,116.37,19800.0,93.891,93.9556,93.8265,93.8991,19800.0
2007-04-02 15:10:00,116.37,116.64,116.36,116.52,21300.0,93.8991,94.117,93.891,94.0201,21300.0
2007-04-02 15:20:00,116.51,116.56,116.4,116.52,24600.0,94.0121,94.0524,93.9233,94.0201,24600.0
2007-04-02 15:30:00,116.52,116.52,116.12,116.13,33600.0,94.0201,94.0201,93.6974,93.7054,33600.0
2007-04-02 15:40:00,116.1,116.11,115.95,115.96,32400.0,93.6812,93.6893,93.5602,93.5683,32400.0
2007-04-02 15:50:00,115.96,116.0,115.65,115.91,66900.0,93.5683,93.6005,93.3181,93.5279,66900.0
2007-04-03 09:30:00,115.96,116.75,115.96,116.2,17800.0,93.5683,94.2057,93.5683,93.7619,17800.0
2007-04-03 09:40:00,116.2,116.51,116.12,116.51,20300.0,93.7619,94.0121,93.6974,94.0121,20300.0
2007-04-03 09:50:00,116.54,116.62,116.28,116.39,14600.0,94.0363,94.1008,93.8265,93.9152,14600.0
2007-04-03 10:00:00,116.4,117.24,116.4,117.16,67200.0,93.9233,94.6011,93.9233,94.5366,67200.0
2007-04-03 10:10:00,117.16,117.16,116.84,116.93,29800.0,94.5366,94.5366,94.2783,94.351,29800.0
2007-04-03 10:20:00,116.94,117.09,116.94,117.07,11200.0,94.359,94.4801,94.359,94.4639,11200.0
2007-04-03 10:30:00,117.07,117.2,117.03,117.09,8800.0,94.4639,94.5688,94.4317,94.4801,8800.0
2007-04-03 10:40:00,117.17,117.84,117.17,117.83,15500.0,94.5446,95.0852,94.5446,95.0772,15500.0
2007-04-03 10:50:00,117.85,117.99,117.64,117.86,30100.0,95.0933,95.2063,94.9239,95.1014,30100.0
2007-04-03 11:00:00,117.86,118.0,117.83,117.99,20600.0,95.1014,95.2144,95.0772,95.2063,20600.0
2007-04-03 11:10:00,118.0,118.21,117.86,117.86,19500.0,95.2144,95.3838,95.1014,95.1014,19500.0
2007-04-03 11:20:00,117.85,117.99,117.71,117.8,9300.0,95.0933,95.2063,94.9804,95.053,9300.0
2007-04-03 11:30:00,117.75,118.04,117.49,118.04,18100.0,95.0126,95.2466,94.8028,95.2466,18100.0
2007-04-03 11:40:00,118.02,118.17,117.85,118.13,13500.0,95.2305,95.3515,95.0933,95.3192,13500.0
2007-04-03 11:50:00,118.12,118.52,118.05,118.47,16200.0,95.3112,95.6339,95.2547,95.5936,16200.0
2007-04-03 12:00:00,118.51,118.92,118.47,118.85,51600.0,95.6259,95.9567,95.5936,95.9002,51600.0
2007-04-03 12:10:00,118.88,119.09,118.77,118.83,27700.0,95.9244,96.0939,95.8357,95.8841,27700.0
2007-04-03 12:20:00,118.81,118.81,118.52,118.52,7500.0,95.8679,95.8679,95.6339,95.6339,7500.0
2007-04-03 12:30:00,118.46,118.46,118.03,118.17,23400.0,95.5855,95.5855,95.2386,95.3515,23400.0
2007-04-03 12:40:00,118.17,118.24,117.96,117.96,22600.0,95.3515,95.408,95.1821,95.1821,22600.0
2007-04-03 12:50:00,117.97,118.0,117.88,117.91,13400.0,95.1901,95.2144,95.1175,95.1417,13400.0
2007-04-03 13:00:00,117.91,118.0,117.84,117.98,23900.0,95.1417,95.2144,95.0852,95.1982,23900.0
2007-04-03 13:10:00,118.0,118.2,117.91,118.17,43200.0,95.2144,95.3757,95.1417,95.3515,43200.0
2007-04-03 13:20:00,118.18,118.61,118.16,118.49,34000.0,95.3596,95.7066,95.3435,95.6097,34000.0
2007-04-03 13:30:00,118.49,118.82,118.44,118.67,21400.0,95.6097,95.876,95.5694,95.755,21400.0
2007-04-03 13:40:00,118.69,118.98,118.65,118.76,15300.0,95.7711,96.0051,95.7388,95.8276,15300.0
2007-04-03 13:50:00,118.77,118.84,118.7,118.82,7400.0,95.8357,95.8921,95.7792,95.876,7400.0
2007-04-03 14:00:00,118.85,118.97,118.85,118.88,11500.0,95.9002,95.997,95.9002,95.9244,11500.0
2007-04-03 14:10:00,118.89,118.98,118.42,118.42,20200.0,95.9325,96.0051,95.5533,95.5533,20200.0
2007-04-03 14:20:00,118.42,118.58,118.38,118.55,10300.0,95.5533,95.6824,95.521,95.6581,10300.0
2007-04-03 14:30:00,118.55,118.76,118.55,118.73,16100.0,95.6581,95.8276,95.6581,95.8034,16100.0
2007-04-03 14:40:00,118.75,118.76,118.66,118.71,9700.0,95.8195,95.8276,95.7469,95.7873,9700.0
2007-04-03 14:50:00,118.69,118.71,118.32,118.38,14200.0,95.7711,95.7873,95.4726,95.521,14200.0
2007-04-03 15:00:00,118.38,118.59,118.38,118.58,18000.0,95.521,95.6904,95.521,95.6824,18000.0
2007-04-03 15:10:00,118.58,118.7,118.45,118.7,17200.0,95.6824,95.7792,95.5775,95.7792,17200.0
2007-04-03 15:20:00,118.69,118.99,118.69,118.97,32300.0,95.7711,96.0132,95.7711,95.997,32300.0
2007-04-03 15:30:00,118.98,118.99,118.82,118.83,16600.0,96.0051,96.0132,95.876,95.8841,16600.0
2007-04-03 15:40:00,118.8,118.89,118.71,118.73,19200.0,95.8599,95.9325,95.7873,95.8034,19200.0
2007-04-03 15:50:00,118.73,118.8,118.63,118.75,28500.0,95.8034,95.8599,95.7227,95.8195,28500.0
2007-04-04 09:30:00,118.97,119.45,118.58,119.14,19100.0,95.997,96.3844,95.6824,96.1342,19100.0
2007-04-04 09:40:00,119.17,119.44,119.07,119.28,21300.0,96.1584,96.3763,96.0777,96.2472,21300.0
2007-04-04 09:50:00,119.3,119.35,118.71,118.76,20400.0,96.2633,96.3037,95.7873,95.8276,20400.0
2007-04-04 10:00:00,118.76,118.76,118.26,118.3,28900.0,95.8276,95.8276,95.4241,95.4564,28900.0
2007-04-04 10:10:00,118.32,118.36,118.0,118.08,11200.0,95.4726,95.5048,95.2144,95.2789,11200.0
2007-04-04 10:20:00,118.08,118.16,117.74,118.02,16700.0,95.2789,95.3435,95.0046,95.2305,16700.0
2007-04-04 10:30:00,118.05,118.3,117.97,118.09,10200.0,95.2547,95.4564,95.1901,95.287,10200.0
2007-04-04 10:40:00,118.16,118.25,117.98,118.09,6800.0,95.3435,95.4161,95.1982,95.287,6800.0
2007-04-04 10:50:00,118.02,118.24,117.99,118.08,7800.0,95.2305,95.408,95.2063,95.2789,7800.0
2007-04-04 11:00:00,118.09,118.35,118.02,118.27,12100.0,95.287,95.4968,95.2305,95.4322,12100.0
2007-04-04 11:10:00,118.26,118.3,117.96,118.12,9700.0,95.4241,95.4564,95.1821,95.3112,9700.0
2007-04-04 11:20:00,118.14,118.48,118.06,118.36,10600.0,95.3273,95.6017,95.2628,95.5048,10600.0
2007-04-04 11:30:00,118.35,118.54,118.12,118.3,16000.0,95.4968,95.6501,95.3112,95.4564,16000.0
2007-04-04 11:40:00,118.31,118.4,118.11,118.15,12000.0,95.4645,95.5371,95.3031,95.3354,12000.0
2007-04-04 11:50:00,118.14,118.39,118.13,118.3,15700.0,95.3273,95.529,95.3192,95.4564,15700.0
2007-04-04 12:00:00,118.19,118.41,118.13,118.36,4000.0,95.3677,95.5452,95.3192,95.5048,4000.0
2007-04-04 12:10:00,118.32,118.4,118.18,118.39,13600.0,95.4726,95.5371,95.3596,95.529,13600.0
2007-04-04 12:20:00,118.38,118.38,118.2,118.27,11300.0,95.521,95.521,95.3757,95.4322,11300.0
2007-04-04 12:30:00,118.27,118.27,118.05,118.05,6900.0,95.4322,95.4322,95.2547,95.2547,6900.0
2007-04-04 12:40:00,118.03,118.03,117.84,117.91,7800.0,95.2386,95.2386,95.0852,95.1417,7800.0
2007-04-04 12:50:00,117.92,118.12,117.92,118.12,3000.0,95.1498,95.3112,95.1498,95.3112,3000.0
2007-04-04 13:00:00,118.12,118.17,117.92,118.06,9700.0,95.3112,95.3515,95.1498,95.2628,9700.0
2007-04-04 13:10:00,118.01,118.17,118.01,118.15,4400.0,95.2224,95.3515,95.2224,95.3354,4400.0
2007-04-04 13:20:00,118.16,118.16,118.06,118.06,3200.0,95.3435,95.3435,95.2628,95.2628,3200.0
2007-04-04 13:30:00,118.03,118.03,117.84,117.91,4800.0,95.2386,95.2386,95.0852,95.1417,4800.0
2007-04-04 13:40:00,117.9,117.91,117.85,117.88,5000.0,95.1337,95.1417,95.0933,95.1175,5000.0
2007-04-04 13:50:00,117.91,117.91,117.84,117.84,2000.0,95.1417,95.1417,95.0852,95.0852,2000.0
2007-04-04 14:00:00,117.84,117.93,117.72,117.93,9700.0,95.0852,95.1579,94.9884,95.1579,9700.0
2007-04-04 14:10:00,117.92,117.93,117.81,117.93,7100.0,95.1498,95.1579,95.061,95.1579,7100.0
2007-04-04 14:20:00,117.91,117.99,117.84,117.91,6300.0,95.1417,95.2063,95.0852,95.1417,6300.0
2007-04-04 14:30:00,117.92,118.0,117.84,117.93,9400.0,95.1498,95.2144,95.0852,95.1579,9400.0
2007-04-04 14:40:00,117.95,118.0,117.83,117.93,5900.0,95.174,95.2144,95.0772,95.1579,5900.0
2007-04-04 14:50:00,117.94,118.04,117.93,118.03,4800.0,95.1659,95.2466,95.1579,95.2386,4800.0
2007-04-04 15:00:00,118.01,118.15,118.0,118.15,6300.0,95.2224,95.3354,95.2144,95.3354,6300.0
2007-04-04 15:10:00,118.15,118.27,118.11,118.25,7800.0,95.3354,95.4322,95.3031,95.4161,7800.0
2007-04-04 15:20:00,118.25,118.3,118.15,118.3,8300.0,95.4161,95.4564,95.3354,95.4564,8300.0
2007-04-04 15:30:00,118.28,118.31,118.04,118.15,10100.0,95.4403,95.4645,95.2466,95.3354,10100.0
2007-04-04 15:40:00,118.16,118.23,118.01,118.17,12200.0,95.3435,95.3999,95.2224,95.3515,12200.0
2007-04-04 15:50:00,118.15,118.18,117.99,118.04,17300.0,95.3354,95.3596,95.2063,95.2466,17300.0
2007-04-05 09:30:00,118.07,118.39,117.75,118.39,11000.0,95.2708,95.529,95.0126,95.529,11000.0
2007-04-05 09:40:00,118.32,118.5,118.04,118.41,15000.0,95.4726,95.6178,95.2466,95.5452,15000.0
2007-04-05 09:50:00,118.44,118.73,118.43,118.53,13000.0,95.5694,95.8034,95.5613,95.642,13000.0
2007-04-05 10:00:00,118.54,118.55,118.11,118.25,8300.0,95.6501,95.6581,95.3031,95.4161,8300.0
2007-04-05 10:10:00,118.26,118.29,117.91,117.92,8200.0,95.4241,95.4484,95.1417,95.1498,8200.0
2007-04-05 10:20:00,117.87,117.87,117.58,117.61,9800.0,95.1095,95.1095,94.8755,94.8997,9800.0
2007-04-05 10:30:00,117.63,117.85,117.63,117.69,8400.0,94.9158,95.0933,94.9158,94.9642,8400.0
2007-04-05 10:40:00,117.68,117.97,117.67,117.97,7400.0,94.9561,95.1901,94.9481,95.1901,7400.0
2007-04-05 10:50:00,118.0,118.2,117.96,118.05,12900.0,95.2144,95.3757,95.1821,95.2547,12900.0
2007-04-05 11:00:00,118.05,118.29,118.05,118.26,23300.0,95.2547,95.4484,95.2547,95.4241,23300.0
2007-04-05 11:10:00,118.25,118.35,118.11,118.14,24400.0,95.4161,95.4968,95.3031,95.3273,24400.0
2007-04-05 11:20:00,118.14,118.14,117.97,118.05,5500.0,95.3273,95.3273,95.1901,95.2547,5500.0
2007-04-05 11:30:00,118.01,118.06,117.91,117.92,11600.0,95.2224,95.2628,95.1417,95.1498,11600.0
2007-04-05 11:40:00,117.92,117.92,117.81,117.86,3900.0,95.1498,95.1498,95.061,95.1014,3900.0
2007-04-05 11:50:00,117.87,117.87,117.82,117.85,5600.0,95.1095,95.1095,95.0691,95.0933,5600.0
2007-04-05 12:00:00,117.86,118.4,117.86,118.36,9800.0,95.1014,95.5371,95.1014,95.5048,9800.0
2007-04-05 12:10:00,118.34,118.34,118.07,118.09,2200.0,95.4887,95.4887,95.2708,95.287,2200.0
2007-04-05 12:20:00,118.09,118.1,117.92,117.93,4700.0,95.287,95.295,95.1498,95.1579,4700.0
2007-04-05 12:30:00,117.93,118.09,117.93,117.99,4300.0,95.1579,95.287,95.1579,95.2063,4300.0
2007-04-05 12:40:00,118.0,118.07,117.84,117.84,11500.0,95.2144,95.2708,95.0852,95.0852,11500.0
2007-04-05 12:50:00,117.85,117.96,117.85,117.94,2400.0,95.0933,95.1821,95.0933,95.1659,2400.0
2007-04-05 13:00:00,117.94,118.0,117.91,117.94,5400.0,95.1659,95.2144,95.1417,95.1659,5400.0
2007-04-05 13:10:00,117.94,118.08,117.94,118.08,2200.0,95.1659,95.2789,95.1659,95.2789,2200.0
2007-04-05 13:20:00,118.06,118.1,117.99,118.0,4500.0,95.2628,95.295,95.2063,95.2144,4500.0
2007-04-05 13:30:00,118.0,118.17,118.0,118.09,2700.0,95.2144,95.3515,95.2144,95.287,2700.0
2007-04-05 13:40:00,118.1,118.4,118.1,118.39,6500.0,95.295,95.5371,95.295,95.529,6500.0
2007-04-05 13:50:00,118.4,118.59,118.39,118.47,11800.0,95.5371,95.6904,95.529,95.5936,11800.0
2007-04-05 14:00:00,118.47,118.5,118.39,118.5,5000.0,95.5936,95.6178,95.529,95.6178,5000.0
2007-04-05 14:10:00,118.49,118.7,118.39,118.7,10500.0,95.6097,95.7792,95.529,95.7792,10500.0
2007-04-05 14:20:00,118.61,118.79,118.61,118.69,7400.0,95.7066,95.8518,95.7066,95.7711,7400.0
2007-04-05 14:30:00,118.68,118.7,118.53,118.54,3800.0,95.763,95.7792,95.642,95.6501,3800.0
2007-04-05 14:40:00,118.53,118.8,118.53,118.75,9500.0,95.642,95.8599,95.642,95.8195,9500.0
2007-04-05 14:50:00,118.7,118.72,118.43,118.51,12500.0,95.7792,95.7953,95.5613,95.6259,12500.0
2007-04-05 15:00:00,118.48,118.52,118.39,118.44,14600.0,95.6017,95.6339,95.529,95.5694,14600.0
2007-04-05 15:10:00,118.46,118.47,118.43,118.47,3500.0,95.5855,95.5936,95.5613,95.5936,3500.0
2007-04-05 15:20:00,118.47,118.56,118.44,118.44,7300.0,95.5936,95.6662,95.5694,95.5694,7300.0
2007-04-05 15:30:00,118.45,118.48,118.3,118.3,10500.0,95.5775,95.6017,95.4564,95.4564,10500.0
2007-04-05 15:40:00,118.3,118.38,118.18,118.18,10500.0,95.4564,95.521,95.3596,95.3596,10500.0
2007-04-05 15:50:00,118.19,118.41,118.15,118.39,21100.0,95.3677,95.5452,95.3354,95.529,21100.0
2007-04-09 09:30:00,118.5,118.95,118.5,118.5,10600.0,95.6178,95.9809,95.6178,95.6178,10600.0
2007-04-09 09:40:00,118.56,118.64,118.15,118.16,16700.0,95.6662,95.7308,95.3354,95.3435,16700.0
2007-04-09 09:50:00,118.14,118.21,117.95,118.02,13000.0,95.3273,95.3838,95.174,95.2305,13000.0
2007-04-09 10:00:00,118.02,118.09,117.68,117.68,7900.0,95.2305,95.287,94.9561,94.9561,7900.0
2007-04-09 10:10:00,117.69,117.69,117.22,117.56,16800.0,94.9642,94.9642,94.585,94.8593,16800.0
2007-04-09 10:20:00,117.57,117.85,117.56,117.83,6500.0,94.8674,95.0933,94.8593,95.0772,6500.0
2007-04-09 10:30:00,117.83,117.85,117.64,117.64,5900.0,95.0772,95.0933,94.9239,94.9239,5900.0
2007-04-09 10:40:00,117.65,117.76,117.62,117.73,5500.0,94.9319,95.0207,94.9077,94.9965,5500.0
2007-04-09 10:50:00,117.73,117.84,117.73,117.84,5400.0,94.9965,95.0852,94.9965,95.0852,5400.0
2007-04-09 11:00:00,117.84,118.01,117.84,118.01,5200.0,95.0852,95.2224,95.0852,95.2224,5200.0
2007-04-09 11:10:00,118.01,118.01,117.7,117.7,7400.0,95.2224,95.2224,94.9723,94.9723,7400.0
2007-04-09 11:20:00,117.67,117.94,117.67,117.82,5100.0,94.9481,95.1659,94.9481,95.0691,5100.0
2007-04-09 11:30:00,117.83,117.9,117.77,117.82,6400.0,95.0772,95.1337,95.0288,95.0691,6400.0
2007-04-09 11:40:00,117.83,117.88,117.83,117.84,2200.0,95.0772,95.1175,95.0772,95.0852,2200.0
2007-04-09 11:50:00,117.8,117.82,117.67,117.67,5000.0,95.053,95.0691,94.9481,94.9481,5000.0
2007-04-09 12:00:00,117.64,117.72,117.63,117.66,4300.0,94.9239,94.9884,94.9158,94.94,4300.0
2007-04-09 12:10:00,117.67,117.72,117.67,117.7,5400.0,94.9481,94.9884,94.9481,94.9723,5400.0
2007-04-09 12:20:00,117.7,117.73,117.69,117.72,3200.0,94.9723,94.9965,94.9642,94.9884,3200.0
2007-04-09 12:30:00,117.71,117.76,117.71,117.76,8100.0,94.9804,95.0207,94.9804,95.0207,8100.0
2007-04-09 12:40:00,117.75,117.84,117.7,117.82,4200.0,95.0126,95.0852,94.9723,95.0691,4200.0
2007-04-09 12:50:00,117.83,117.83,117.67,117.71,4900.0,95.0772,95.0772,94.9481,94.9804,4900.0
2007-04-09 13:00:00,117.74,118.14,117.74,118.14,5900.0,95.0046,95.3273,95.0046,95.3273,5900.0
2007-04-09 13:10:00,118.14,118.22,117.93,118.22,7100.0,95.3273,95.3919,95.1579,95.3919,7100.0
2007-04-09 13:20:00,118.22,118.25,118.13,118.24,5200.0,95.3919,95.4161,95.3192,95.408,5200.0
2007-04-09 13:30:00,118.14,118.23,118.03,118.05,4100.0,95.3273,95.3999,95.2386,95.2547,4100.0
2007-04-09 13:40:00,118.07,118.07,118.01,118.05,2000.0,95.2708,95.2708,95.2224,95.2547,2000.0
2007-04-09 13:50:00,118.04,118.07,117.97,117.97,9700.0,95.2466,95.2708,95.1901,95.1901,9700.0
2007-04-09 14:00:00,117.97,118.02,117.93,117.98,12800.0,95.1901,95.2305,95.1579,95.1982,12800.0
2007-04-09 14:10:00,117.98,118.01,117.85,117.96,10900.0,95.1982,95.2224,95.0933,95.1821,10900.0
2007-04-09 14:20:00,117.97,118.01,117.9,117.96,5800.0,95.1901,95.2224,95.1337,95.1821,5800.0
2007-04-09 14:30:00,117.95,117.95,117.78,117.82,10800.0,95.174,95.174,95.0368,95.0691,10800.0
2007-04-09 14:40:00,117.82,117.93,117.8,117.91,8800.0,95.0691,95.1579,95.053,95.1417,8800.0
2007-04-09 14:50:00,117.91,118.15,117.91,118.08,10700.0,95.1417,95.3354,95.1417,95.2789,10700.0
2007-04-09 15:00:00,118.11,118.11,117.95,117.98,12900.0,95.3031,95.3031,95.174,95.1982,12900.0
2007-04-09 15:10:00,117.95,118.12,117.95,118.1,12900.0,95.174,95.3112,95.174,95.295,12900.0
2007-04-09 15:20:00,118.09,118.1,118.0,118.03,11100.0,95.287,95.295,95.2144,95.2386,11100.0
2007-04-09 15:30:00,118.04,118.15,118.02,118.06,11100.0,95.2466,95.3354,95.2305,95.2628,11100.0
2007-04-09 15:40:00,118.08,118.22,117.93,118.1,12700.0,95.2789,95.3919,95.1579,95.295,12700.0
2007-04-09 15:50:00,118.09,118.15,118.01,118.06,16800.0,95.287,95.3354,95.2224,95.2628,16800.0
2007-04-10 09:30:00,118.23,118.5,118.23,118.47,13400.0,95.3999,95.6178,95.3999,95.5936,13400.0
2007-04-10 09:40:00,118.47,118.8,118.47,118.69,17100.0,95.5936,95.8599,95.5936,95.7711,17100.0
2007-04-10 09:50:00,118.7,119.78,118.7,119.46,73600.0,95.7792,96.6506,95.7792,96.3924,73600.0
2007-04-10 10:00:00,119.43,119.99,119.29,119.98,59300.0,96.3682,96.8201,96.2553,96.812,59300.0
2007-04-10 10:10:00,119.98,121.57,119.77,120.7,116100.0,96.812,98.095,96.6426,97.393,116100.0
2007-04-10 10:20:00,120.7,120.8,120.09,120.45,45400.0,97.393,97.4737,96.9008,97.1913,45400.0
2007-04-10 10:30:00,120.46,120.51,119.71,120.0,26900.0,97.1993,97.2397,96.5942,96.8282,26900.0
2007-04-10 10:40:00,120.0,120.2,119.56,119.99,51600.0,96.8282,96.9895,96.4731,96.8201,51600.0
2007-04-10 10:50:00,119.91,120.02,119.61,120.02,13600.0,96.7555,96.8443,96.5135,96.8443,13600.0
2007-04-10 11:00:00,120.01,120.01,118.57,118.86,66900.0,96.8362,96.8362,95.6743,95.9083,66900.0
2007-04-10 11:10:00,118.81,118.82,118.27,118.77,17900.0,95.8679,95.876,95.4322,95.8357,17900.0
2007-04-10 11:20:00,118.71,119.52,118.61,119.48,21900.0,95.7873,96.4408,95.7066,96.4086,21900.0
2007-04-10 11:30:00,119.35,119.6,119.35,119.44,11300.0,96.3037,96.5054,96.3037,96.3763,11300.0
2007-04-10 11:40:00,119.45,119.6,119.4,119.42,8700.0,96.3844,96.5054,96.344,96.3602,8700.0
2007-04-10 11:50:00,119.37,119.51,119.32,119.46,18400.0,96.3198,96.4328,96.2795,96.3924,18400.0
2007-04-10 12:00:00,119.5,119.8,119.42,119.77,29200.0,96.4247,96.6668,96.3602,96.6426,29200.0
2007-04-10 12:10:00,119.78,119.85,119.56,119.63,16000.0,96.6506,96.7071,96.4731,96.5296,16000.0
2007-04-10 12:20:00,119.66,119.66,119.36,119.46,19700.0,96.5538,96.5538,96.3117,96.3924,19700.0
2007-04-10 12:30:00,119.45,119.47,119.31,119.42,7500.0,96.3844,96.4005,96.2714,96.3602,7500.0
2007-04-10 12:40:00,119.41,119.48,119.31,119.41,10800.0,96.3521,96.4086,96.2714,96.3521,10800.0
2007-04-10 12:50:00,119.36,119.36,118.95,118.98,14100.0,96.3117,96.3117,95.9809,96.0051,14100.0
2007-04-10 13:00:00,118.98,119.12,118.95,119.09,6900.0,96.0051,96.1181,95.9809,96.0939,6900.0
2007-04-10 13:10:00,119.07,119.1,118.98,119.1,8100.0,96.0777,96.1019,96.0051,96.1019,8100.0
2007-04-10 13:20:00,119.1,119.3,118.99,119.08,29200.0,96.1019,96.2633,96.0132,96.0858,29200.0
2007-04-10 13:30:00,119.06,119.14,118.94,119.09,10400.0,96.0697,96.1342,95.9728,96.0939,10400.0
2007-04-10 13:40:00,119.09,119.1,118.99,119.03,11700.0,96.0939,96.1019,96.0132,96.0455,11700.0
2007-04-10 13:50:00,119.01,119.07,118.71,118.82,19800.0,96.0293,96.0777,95.7873,95.876,19800.0
2007-04-10 14:00:00,118.84,119.02,118.72,118.92,34800.0,95.8921,96.0374,95.7953,95.9567,34800.0
2007-04-10 14:10:00,118.96,119.03,118.95,119.03,11300.0,95.989,96.0455,95.9809,96.0455,11300.0
2007-04-10 14:20:00,119.03,119.03,118.71,118.71,19300.0,96.0455,96.0455,95.7873,95.7873,19300.0
2007-04-10 14:30:00,118.71,118.98,118.68,118.93,10800.0,95.7873,96.0051,95.763,95.9648,10800.0
2007-04-10 14:40:00,118.94,118.96,118.73,118.81,6400.0,95.9728,95.989,95.8034,95.8679,6400.0
2007-04-10 14:50:00,118.81,119.06,118.81,119.05,24600.0,95.8679,96.0697,95.8679,96.0616,24600.0
2007-04-10 15:00:00,119.03,119.1,118.98,118.98,19500.0,96.0455,96.1019,96.0051,96.0051,19500.0
2007-04-10 15:10:00,118.99,119.05,118.87,119.04,16100.0,96.0132,96.0616,95.9164,96.0535,16100.0
2007-04-10 15:20:00,119.04,119.15,119.02,119.06,18900.0,96.0535,96.1423,96.0374,96.0697,18900.0
2007-04-10 15:30:00,119.07,119.16,119.06,119.14,19800.0,96.0777,96.1504,96.0697,96.1342,19800.0
2007-04-10 15:40:00,119.11,119.13,118.92,118.98,23700.0,96.11,96.1262,95.9567,96.0051,23700.0
2007-04-10 15:50:00,118.97,119.0,118.72,118.94,83700.0,95.997,96.0213,95.7953,95.9728,83700.0
2007-04-11 09:30:00,118.84,119.0,117.74,118.25,28000.0,95.8921,96.0213,95.0046,95.4161,28000.0
2007-04-11 09:40:00,118.29,118.34,118.12,118.23,12600.0,95.4484,95.4887,95.3112,95.3999,12600.0
2007-04-11 09:50:00,118.24,118.37,118.01,118.35,12200.0,95.408,95.5129,95.2224,95.4968,12200.0
2007-04-11 10:00:00,118.28,118.48,118.13,118.45,32100.0,95.4403,95.6017,95.3192,95.5775,32100.0
2007-04-11 10:10:00,118.39,118.63,118.31,118.32,17300.0,95.529,95.7227,95.4645,95.4726,17300.0
2007-04-11 10:20:00,118.31,118.31,118.2,118.25,9700.0,95.4645,95.4645,95.3757,95.4161,9700.0
2007-04-11 10:30:00,118.26,118.3,118.0,118.0,13900.0,95.4241,95.4564,95.2144,95.2144,13900.0
2007-04-11 10:40:00,118.0,118.04,117.4,117.61,29800.0,95.2144,95.2466,94.7302,94.8997,29800.0
2007-04-11 10:50:00,117.63,117.68,116.85,116.9,39200.0,94.9158,94.9561,94.2864,94.3268,39200.0
2007-04-11 11:00:00,116.91,117.1,116.82,116.82,21400.0,94.3348,94.4881,94.2622,94.2622,21400.0
2007-04-11 11:10:00,116.81,117.15,116.76,116.96,13900.0,94.2541,94.5285,94.2138,94.3752,13900.0
2007-04-11 11:20:00,116.97,117.14,116.81,117.14,16400.0,94.3832,94.5204,94.2541,94.5204,16400.0
2007-04-11 11:30:00,117.16,117.17,116.86,117.01,9200.0,94.5366,94.5446,94.2945,94.4155,9200.0
2007-04-11 11:40:00,117.0,117.17,116.97,117.15,14200.0,94.4075,94.5446,94.3832,94.5285,14200.0
2007-04-11 11:50:00,117.18,117.18,116.99,117.02,7800.0,94.5527,94.5527,94.3994,94.4236,7800.0
2007-04-11 12:00:00,117.02,117.18,116.88,117.04,16900.0,94.4236,94.5527,94.3106,94.4397,16900.0
2007-04-11 12:10:00,117.02,117.25,116.97,117.25,22600.0,94.4236,94.6092,94.3832,94.6092,22600.0
2007-04-11 12:20:00,117.25,117.25,117.17,117.19,7400.0,94.6092,94.6092,94.5446,94.5608,7400.0
2007-04-11 12:30:00,117.19,117.2,117.07,117.12,10000.0,94.5608,94.5688,94.4639,94.5043,10000.0
2007-04-11 12:40:00,117.12,117.17,116.99,117.0,10800.0,94.5043,94.5446,94.3994,94.4075,10800.0
2007-04-11 12:50:00,117.0,117.08,116.87,116.89,6600.0,94.4075,94.472,94.3026,94.3187,6600.0
2007-04-11 13:00:00,116.9,117.03,116.86,117.0,7200.0,94.3268,94.4317,94.2945,94.4075,7200.0
2007-04-11 13:10:00,117.0,117.02,116.79,116.93,74100.0,94.4075,94.4236,94.238,94.351,74100.0
2007-04-11 13:20:00,116.93,117.0,116.84,116.98,14100.0,94.351,94.4075,94.2783,94.3913,14100.0
2007-04-11 13:30:00,116.98,116.99,116.81,116.92,11900.0,94.3913,94.3994,94.2541,94.3429,11900.0
2007-04-11 13:40:00,116.92,117.04,116.92,116.93,34100.0,94.3429,94.4397,94.3429,94.351,34100.0
2007-04-11 13:50:00,116.92,116.92,116.76,116.76,5400.0,94.3429,94.3429,94.2138,94.2138,5400.0
2007-04-11 14:00:00,116.76,116.76,116.2,116.2,33900.0,94.2138,94.2138,93.7619,93.7619,33900.0
2007-04-11 14:10:00,116.22,116.4,116.02,116.18,29400.0,93.7781,93.9233,93.6167,93.7458,29400.0
2007-04-11 14:20:00,116.16,116.3,116.05,116.1,17000.0,93.7297,93.8426,93.6409,93.6812,17000.0
2007-04-11 14:30:00,116.07,116.19,115.9,115.98,29600.0,93.657,93.7539,93.5199,93.5844,29600.0
2007-04-11 14:40:00,115.96,116.0,115.73,115.81,15200.0,93.5683,93.6005,93.3827,93.4472,15200.0
2007-04-11 14:50:00,115.81,115.89,115.79,115.87,12200.0,93.4472,93.5118,93.4311,93.4957,12200.0
2007-04-11 15:00:00,115.86,115.97,115.71,115.88,17500.0,93.4876,93.5763,93.3665,93.5037,17500.0
2007-04-11 15:10:00,115.89,116.08,115.87,115.97,41500.0,93.5118,93.6651,93.4957,93.5763,41500.0
2007-04-11 15:20:00,115.97,116.13,115.93,116.06,27300.0,93.5763,93.7054,93.5441,93.649,27300.0
2007-04-11 15:30:00,116.05,116.05,115.91,115.91,15500.0,93.6409,93.6409,93.5279,93.5279,15500.0
2007-04-11 15:40:00,115.9,116.03,115.86,115.92,31700.0,93.5199,93.6248,93.4876,93.536,31700.0
2007-04-11 15:50:00,115.92,116.14,115.92,116.03,45300.0,93.536,93.7135,93.536,93.6248,45300.0
2007-04-12 09:30:00,116.2,116.2,114.81,115.1,86800.0,93.7619,93.7619,92.6403,92.8743,86800.0
2007-04-12 09:40:00,115.13,115.13,114.6,114.69,49900.0,92.8985,92.8985,92.4709,92.5435,49900.0
2007-04-12 09:50:00,114.69,115.15,114.69,114.97,30900.0,92.5435,92.9147,92.5435,92.7694,30900.0
2007-04-12 10:00:00,114.99,115.51,114.98,115.1,18400.0,92.7856,93.2052,92.7775,92.8743,18400.0
2007-04-12 10:10:00,115.11,115.21,114.89,115.21,18000.0,92.8824,92.9631,92.7049,92.9631,18000.0
2007-04-12 10:20:00,115.23,115.56,115.23,115.36,37500.0,92.9792,93.2455,92.9792,93.0841,37500.0
2007-04-12 10:30:00,115.28,115.37,115.0,115.0,67200.0,93.0196,93.0922,92.7936,92.7936,67200.0
2007-04-12 10:40:00,115.0,115.26,114.9,115.17,33700.0,92.7936,93.0034,92.713,92.9308,33700.0
2007-04-12 10:50:00,115.21,115.36,115.0,115.24,45400.0,92.9631,93.0841,92.7936,92.9873,45400.0
2007-04-12 11:00:00,115.23,115.36,115.04,115.36,37400.0,92.9792,93.0841,92.8259,93.0841,37400.0
2007-04-12 11:10:00,115.36,115.4,115.0,115.15,66300.0,93.0841,93.1164,92.7936,92.9147,66300.0
2007-04-12 11:20:00,115.15,115.29,115.08,115.08,24700.0,92.9147,93.0276,92.8582,92.8582,24700.0
2007-04-12 11:30:00,115.05,115.43,115.0,115.36,50100.0,92.834,93.1406,92.7936,93.0841,50100.0
2007-04-12 11:40:00,115.35,115.35,115.13,115.27,15400.0,93.0761,93.0761,92.8985,93.0115,15400.0
2007-04-12 11:50:00,115.27,115.28,115.07,115.11,27800.0,93.0115,93.0196,92.8501,92.8824,27800.0
2007-04-12 12:00:00,115.14,115.64,115.12,115.61,19300.0,92.9066,93.3101,92.8905,93.2859,19300.0
2007-04-12 12:10:00,115.66,115.66,115.24,115.59,21400.0,93.3262,93.3262,92.9873,93.2697,21400.0
2007-04-12 12:20:00,115.59,115.62,115.39,115.43,24000.0,93.2697,93.2939,93.1083,93.1406,24000.0
2007-04-12 12:30:00,115.41,115.46,115.33,115.45,18200.0,93.1245,93.1648,93.0599,93.1568,18200.0
2007-04-12 12:40:00,115.41,115.61,115.35,115.38,19100.0,93.1245,93.2859,93.0761,93.1003,19100.0
2007-04-12 12:50:00,115.39,115.5,115.28,115.5,32200.0,93.1083,93.1971,93.0196,93.1971,32200.0
2007-04-12 13:00:00,115.5,115.83,115.4,115.76,14700.0,93.1971,93.4634,93.1164,93.4069,14700.0
2007-04-12 13:10:00,115.66,115.66,115.4,115.4,28100.0,93.3262,93.3262,93.1164,93.1164,28100.0
2007-04-12 13:20:00,115.38,115.81,115.38,115.77,10900.0,93.1003,93.4472,93.1003,93.415,10900.0
2007-04-12 13:30:00,115.83,115.96,115.78,115.86,8600.0,93.4634,93.5683,93.423,93.4876,8600.0
2007-04-12 13:40:00,115.85,115.99,115.84,115.99,4100.0,93.4795,93.5925,93.4714,93.5925,4100.0
2007-04-12 13:50:00,115.98,116.02,115.92,115.92,10900.0,93.5844,93.6167,93.536,93.536,10900.0
2007-04-12 14:00:00,115.92,116.18,115.92,116.14,11400.0,93.536,93.7458,93.536,93.7135,11400.0
2007-04-12 14:10:00,116.15,116.18,116.05,116.15,23900.0,93.7216,93.7458,93.6409,93.7216,23900.0
2007-04-12 14:20:00,116.16,116.25,116.1,116.17,10200.0,93.7297,93.8023,93.6812,93.7377,10200.0
2007-04-12 14:30:00,116.17,116.2,116.0,116.18,8500.0,93.7377,93.7619,93.6005,93.7458,8500.0
2007-04-12 14:40:00,116.17,116.25,116.07,116.12,6600.0,93.7377,93.8023,93.657,93.6974,6600.0
2007-04-12 14:50:00,116.13,116.23,116.0,116.11,19600.0,93.7054,93.7861,93.6005,93.6893,19600.0
2007-04-12 15:00:00,116.09,116.26,115.93,115.97,43900.0,93.6732,93.8103,93.5441,93.5763,43900.0
2007-04-12 15:10:00,116.0,116.09,115.9,116.01,30200.0,93.6005,93.6732,93.5199,93.6086,30200.0
2007-04-12 15:20:00,115.98,116.2,115.93,116.2,35200.0,93.5844,93.7619,93.5441,93.7619,35200.0
2007-04-12 15:30:00,116.23,116.23,115.65,116.08,66200.0,93.7861,93.7861,93.3181,93.6651,66200.0
2007-04-12 15:40:00,116.08,116.08,115.86,115.87,31700.0,93.6651,93.6651,93.4876,93.4957,31700.0
2007-04-12 15:50:00,115.87,116.18,115.87,115.92,59900.0,93.4957,93.7458,93.4957,93.536,59900.0
2007-04-13 09:30:00,116.0,116.08,115.31,115.39,23000.0,93.6005,93.6651,93.0438,93.1083,23000.0
2007-04-13 09:40:00,115.36,115.37,114.54,114.64,43800.0,93.0841,93.0922,92.4225,92.5032,43800.0
2007-04-13 09:50:00,114.65,114.81,114.26,114.81,45400.0,92.5112,92.6403,92.1965,92.6403,45400.0
2007-04-13 10:00:00,114.78,114.78,114.04,114.23,30000.0,92.6161,92.6161,92.019,92.1723,30000.0
2007-04-13 10:10:00,114.26,114.3,114.04,114.18,13800.0,92.1965,92.2288,92.019,92.132,13800.0
2007-04-13 10:20:00,114.26,114.39,114.09,114.19,17400.0,92.1965,92.3014,92.0594,92.1401,17400.0
2007-04-13 10:30:00,114.19,114.75,114.18,114.37,25500.0,92.1401,92.5919,92.132,92.2853,25500.0
2007-04-13 10:40:00,114.44,114.65,114.31,114.31,23200.0,92.3418,92.5112,92.2369,92.2369,23200.0
2007-04-13 10:50:00,114.38,114.53,114.37,114.45,11700.0,92.2934,92.4144,92.2853,92.3499,11700.0
2007-04-13 11:00:00,114.44,114.65,114.39,114.41,16400.0,92.3418,92.5112,92.3014,92.3176,16400.0
2007-04-13 11:10:00,114.35,114.35,114.11,114.12,14200.0,92.2692,92.2692,92.0755,92.0836,14200.0
2007-04-13 11:20:00,114.12,114.24,114.08,114.19,10200.0,92.0836,92.1804,92.0513,92.1401,10200.0
2007-04-13 11:30:00,114.18,114.35,114.09,114.1,11200.0,92.132,92.2692,92.0594,92.0674,11200.0
2007-04-13 11:40:00,114.1,114.3,114.06,114.2,8800.0,92.0674,92.2288,92.0352,92.1481,8800.0
2007-04-13 11:50:00,114.2,114.34,114.12,114.29,8000.0,92.1481,92.2611,92.0836,92.2207,8000.0
2007-04-13 12:00:00,114.25,114.32,114.06,114.26,11400.0,92.1885,92.245,92.0352,92.1965,11400.0
2007-04-13 12:10:00,114.26,114.28,114.19,114.19,6800.0,92.1965,92.2127,92.1401,92.1401,6800.0
2007-04-13 12:20:00,114.23,114.25,114.15,114.18,10100.0,92.1723,92.1885,92.1078,92.132,10100.0
2007-04-13 12:30:00,114.16,114.16,114.06,114.09,18400.0,92.1159,92.1159,92.0352,92.0594,18400.0
2007-04-13 12:40:00,114.07,114.23,114.07,114.18,17900.0,92.0432,92.1723,92.0432,92.132,17900.0
2007-04-13 12:50:00,114.18,114.19,114.14,114.19,22000.0,92.132,92.1401,92.0997,92.1401,22000.0
2007-04-13 13:00:00,114.17,114.2,114.11,114.19,21200.0,92.1239,92.1481,92.0755,92.1401,21200.0
2007-04-13 13:10:00,114.19,114.28,114.1,114.2,13200.0,92.1401,92.2127,92.0674,92.1481,13200.0
2007-04-13 13:20:00,114.21,114.21,114.12,114.12,7600.0,92.1562,92.1562,92.0836,92.0836,7600.0
2007-04-13 13:30:00,114.13,114.23,114.04,114.09,14600.0,92.0916,92.1723,92.019,92.0594,14600.0
2007-04-13 13:40:00,114.11,114.2,113.8,114.1,39600.0,92.0755,92.1481,91.8254,92.0674,39600.0
2007-04-13 13:50:00,113.94,113.98,113.7,113.8,22700.0,91.9383,91.9706,91.7447,91.8254,22700.0
2007-04-13 14:00:00,113.8,113.81,113.55,113.55,27800.0,91.8254,91.8334,91.6236,91.6236,27800.0
2007-04-13 14:10:00,113.56,113.65,113.54,113.62,20400.0,91.6317,91.7043,91.6156,91.6801,20400.0
2007-04-13 14:20:00,113.63,113.91,113.56,113.86,30300.0,91.6882,91.9141,91.6317,91.8738,30300.0
2007-04-13 14:30:00,113.84,113.96,113.83,113.96,19000.0,91.8576,91.9545,91.8496,91.9545,19000.0
2007-04-13 14:40:00,113.97,114.08,113.96,114.06,29100.0,91.9625,92.0513,91.9545,92.0352,29100.0
2007-04-13 14:50:00,114.05,114.15,114.0,114.11,14100.0,92.0271,92.1078,91.9867,92.0755,14100.0
2007-04-13 15:00:00,114.09,114.35,114.0,114.07,26700.0,92.0594,92.2692,91.9867,92.0432,26700.0
2007-04-13 15:10:00,114.06,114.23,114.04,114.07,16700.0,92.0352,92.1723,92.019,92.0432,16700.0
2007-04-13 15:20:00,114.09,114.14,113.96,114.02,20700.0,92.0594,92.0997,91.9545,92.0029,20700.0
2007-04-13 15:30:00,114.0,114.11,114.0,114.04,31100.0,91.9867,92.0755,91.9867,92.019,31100.0
2007-04-13 15:40:00,114.05,114.19,114.0,114.19,44600.0,92.0271,92.1401,91.9867,92.1401,44600.0
2007-04-13 15:50:00,114.19,114.35,114.09,114.17,37000.0,92.1401,92.2692,92.0594,92.1239,37000.0
2007-04-16 09:30:00,112.63,115.74,112.63,115.25,39800.0,90.8813,93.3908,90.8813,92.9954,39800.0
2007-04-16 09:40:00,115.37,115.7,115.34,115.55,68200.0,93.0922,93.3585,93.068,93.2374,68200.0
2007-04-16 09:50:00,115.55,115.71,115.0,115.68,49700.0,93.2374,93.3665,92.7936,93.3423,49700.0
2007-04-16 10:00:00,115.66,115.86,115.36,115.51,31100.0,93.3262,93.4876,93.0841,93.2052,31100.0
2007-04-16 10:10:00,115.61,115.98,115.51,115.9,49400.0,93.2859,93.5844,93.2052,93.5199,49400.0
2007-04-16 10:20:00,115.89,116.2,115.68,116.16,31600.0,93.5118,93.7619,93.3423,93.7297,31600.0
2007-04-16 10:30:00,116.15,116.36,116.01,116.26,32600.0,93.7216,93.891,93.6086,93.8103,32600.0
2007-04-16 10:40:00,116.24,116.37,116.13,116.35,33300.0,93.7942,93.8991,93.7054,93.883,33300.0
2007-04-16 10:50:00,116.35,116.71,116.18,116.49,45500.0,93.883,94.1734,93.7458,93.9959,45500.0
2007-04-16 11:00:00,116.42,116.81,116.31,116.81,26300.0,93.9394,94.2541,93.8507,94.2541,26300.0
2007-04-16 11:10:00,116.8,116.96,116.66,116.76,24600.0,94.2461,94.3752,94.1331,94.2138,24600.0
2007-04-16 11:20:00,116.8,117.2,116.8,116.93,21600.0,94.2461,94.5688,94.2461,94.351,21600.0
2007-04-16 11:30:00,116.94,117.03,116.76,117.03,17900.0,94.359,94.4317,94.2138,94.4317,17900.0
2007-04-16 11:40:00,117.03,117.11,116.71,117.09,26100.0,94.4317,94.4962,94.1734,94.4801,26100.0
2007-04-16 11:50:00,117.1,117.3,117.02,117.12,39900.0,94.4881,94.6495,94.4236,94.5043,39900.0
2007-04-16 12:00:00,117.04,117.07,116.95,117.01,19500.0,94.4397,94.4639,94.3671,94.4155,19500.0
2007-04-16 12:10:00,117.0,117.02,116.9,116.95,29400.0,94.4075,94.4236,94.3268,94.3671,29400.0
2007-04-16 12:20:00,116.94,117.0,116.9,116.95,29900.0,94.359,94.4075,94.3268,94.3671,29900.0
2007-04-16 12:30:00,116.95,117.07,116.94,117.0,16300.0,94.3671,94.4639,94.359,94.4075,16300.0
2007-04-16 12:40:00,117.0,117.0,116.95,116.98,15200.0,94.4075,94.4075,94.3671,94.3913,15200.0
2007-04-16 12:50:00,116.98,116.98,116.6,116.6,8200.0,94.3913,94.3913,94.0847,94.0847,8200.0
2007-04-16 13:00:00,116.6,116.68,116.59,116.64,15100.0,94.0847,94.1492,94.0766,94.117,15100.0
2007-04-16 13:10:00,116.61,116.72,116.5,116.72,10000.0,94.0928,94.1815,94.004,94.1815,10000.0
2007-04-16 13:20:00,116.71,116.77,116.64,116.66,10800.0,94.1734,94.2219,94.117,94.1331,10800.0
2007-04-16 13:30:00,116.66,116.97,116.66,116.97,17900.0,94.1331,94.3832,94.1331,94.3832,17900.0
2007-04-16 13:40:00,117.0,117.19,116.87,116.99,15800.0,94.4075,94.5608,94.3026,94.3994,15800.0
2007-04-16 13:50:00,117.0,117.11,116.87,116.87,9600.0,94.4075,94.4962,94.3026,94.3026,9600.0
2007-04-16 14:00:00,116.87,116.87,116.7,116.7,11200.0,94.3026,94.3026,94.1654,94.1654,11200.0
2007-04-16 14:10:00,116.72,116.82,116.6,116.75,14800.0,94.1815,94.2622,94.0847,94.2057,14800.0
2007-04-16 14:20:00,116.73,116.77,116.66,116.68,12400.0,94.1896,94.2219,94.1331,94.1492,12400.0
2007-04-16 14:30:00,116.72,116.75,116.28,116.45,48700.0,94.1815,94.2057,93.8265,93.9637,48700.0
2007-04-16 14:40:00,116.45,116.45,116.3,116.31,16400.0,93.9637,93.9637,93.8426,93.8507,16400.0
2007-04-16 14:50:00,116.31,116.38,116.25,116.31,14500.0,93.8507,93.9072,93.8023,93.8507,14500.0
2007-04-16 15:00:00,116.3,116.58,116.3,116.55,26900.0,93.8426,94.0686,93.8426,94.0443,26900.0
2007-04-16 15:10:00,116.56,116.72,116.54,116.7,18600.0,94.0524,94.1815,94.0363,94.1654,18600.0
2007-04-16 15:20:00,116.69,116.95,116.67,116.87,27400.0,94.1573,94.3671,94.1412,94.3026,27400.0
2007-04-16 15:30:00,116.87,117.12,116.8,116.8,44800.0,94.3026,94.5043,94.2461,94.2461,44800.0
2007-04-16 15:40:00,116.83,117.01,116.52,116.63,69500.0,94.2703,94.4155,94.0201,94.1089,69500.0
2007-04-16 15:50:00,116.63,116.91,116.53,116.74,81200.0,94.1089,94.3348,94.0282,94.1977,81200.0
2007-04-17 09:30:00,116.9,116.9,115.7,115.7,46300.0,94.3268,94.3268,93.3585,93.3585,46300.0
2007-04-17 09:40:00,115.73,116.05,115.73,115.92,23300.0,93.3827,93.6409,93.3827,93.536,23300.0
2007-04-17 09:50:00,115.95,115.96,115.49,115.52,25700.0,93.5602,93.5683,93.189,93.2132,25700.0
2007-04-17 10:00:00,115.51,115.61,115.34,115.61,21800.0,93.2052,93.2859,93.068,93.2859,21800.0
2007-04-17 10:10:00,115.61,116.03,115.58,115.9,18500.0,93.2859,93.6248,93.2617,93.5199,18500.0
2007-04-17 10:20:00,115.83,115.84,115.38,115.42,12900.0,93.4634,93.4714,93.1003,93.1325,12900.0
2007-04-17 10:30:00,115.36,115.53,115.36,115.4,14500.0,93.0841,93.2213,93.0841,93.1164,14500.0
2007-04-17 10:40:00,115.38,115.61,115.35,115.61,11600.0,93.1003,93.2859,93.0761,93.2859,11600.0
2007-04-17 10:50:00,115.59,115.81,115.53,115.56,11400.0,93.2697,93.4472,93.2213,93.2455,11400.0
2007-04-17 11:00:00,115.55,115.6,115.29,115.34,14300.0,93.2374,93.2778,93.0276,93.068,14300.0
2007-04-17 11:10:00,115.35,115.35,115.22,115.29,8600.0,93.0761,93.0761,92.9712,93.0276,8600.0
2007-04-17 11:20:00,115.32,115.32,115.08,115.2,14600.0,93.0519,93.0519,92.8582,92.955,14600.0
2007-04-17 11:30:00,115.18,115.18,114.79,114.79,26200.0,92.9389,92.9389,92.6242,92.6242,26200.0
2007-04-17 11:40:00,114.79,114.9,114.6,114.71,19100.0,92.6242,92.713,92.4709,92.5596,19100.0
2007-04-17 11:50:00,114.71,115.0,114.69,114.98,20400.0,92.5596,92.7936,92.5435,92.7775,20400.0
2007-04-17 12:00:00,114.97,115.0,114.71,114.8,17500.0,92.7694,92.7936,92.5596,92.6323,17500.0
2007-04-17 12:10:00,114.7,114.83,114.62,114.83,8600.0,92.5516,92.6565,92.487,92.6565,8600.0
2007-04-17 12:20:00,114.83,114.83,114.74,114.81,7600.0,92.6565,92.6565,92.5839,92.6403,7600.0
2007-04-17 12:30:00,114.81,114.83,114.7,114.72,16400.0,92.6403,92.6565,92.5516,92.5677,16400.0
2007-04-17 12:40:00,114.74,114.75,114.56,114.63,22800.0,92.5839,92.5919,92.4386,92.4951,22800.0
2007-04-17 12:50:00,114.64,114.66,114.34,114.39,38600.0,92.5032,92.5193,92.2611,92.3014,38600.0
2007-04-17 13:00:00,114.39,114.67,114.36,114.59,19700.0,92.3014,92.5274,92.2772,92.4628,19700.0
2007-04-17 13:10:00,114.58,114.59,114.12,114.14,24400.0,92.4547,92.4628,92.0836,92.0997,24400.0
2007-04-17 13:20:00,114.13,114.14,113.96,113.96,22200.0,92.0916,92.0997,91.9545,91.9545,22200.0
2007-04-17 13:30:00,113.96,113.96,113.86,113.95,18600.0,91.9545,91.9545,91.8738,91.9464,18600.0
2007-04-17 13:40:00,113.95,114.11,113.93,113.99,29100.0,91.9464,92.0755,91.9303,91.9787,29100.0
2007-04-17 13:50:00,113.98,114.08,113.98,114.01,8400.0,91.9706,92.0513,91.9706,91.9948,8400.0
2007-04-17 14:00:00,114.02,114.26,114.02,114.26,28100.0,92.0029,92.1965,92.0029,92.1965,28100.0
2007-04-17 14:10:00,114.26,114.38,114.18,114.33,32600.0,92.1965,92.2934,92.132,92.253,32600.0
2007-04-17 14:20:00,114.33,114.73,114.33,114.7,39500.0,92.253,92.5758,92.253,92.5516,39500.0
2007-04-17 14:30:00,114.68,115.09,114.64,115.04,64600.0,92.5354,92.8663,92.5032,92.8259,64600.0
2007-04-17 14:40:00,115.05,115.06,114.72,114.96,43100.0,92.834,92.8421,92.5677,92.7614,43100.0
2007-04-17 14:50:00,114.96,115.04,114.91,114.97,37200.0,92.7614,92.8259,92.721,92.7694,37200.0
2007-04-17 15:00:00,114.97,115.07,114.91,115.05,31500.0,92.7694,92.8501,92.721,92.834,31500.0
2007-04-17 15:10:00,115.04,115.09,114.9,114.97,29800.0,92.8259,92.8663,92.713,92.7694,29800.0
2007-04-17 15:20:00,114.99,115.03,114.92,115.02,30000.0,92.7856,92.8179,92.7291,92.8098,30000.0
2007-04-17 15:30:00,115.04,115.14,115.0,115.05,26900.0,92.8259,92.9066,92.7936,92.834,26900.0
2007-04-17 15:40:00,115.03,115.04,114.89,114.95,31300.0,92.8179,92.8259,92.7049,92.7533,31300.0
2007-04-17 15:50:00,114.96,115.02,114.9,114.95,41800.0,92.7614,92.8098,92.713,92.7533,41800.0
2007-04-18 09:30:00,115.06,115.06,113.6,114.15,33700.0,92.8421,92.8421,91.664,92.1078,33700.0
2007-04-18 09:40:00,114.34,114.34,113.51,113.6,30200.0,92.2611,92.2611,91.5914,91.664,30200.0
2007-04-18 09:50:00,113.57,114.1,113.57,113.9,46500.0,91.6398,92.0674,91.6398,91.9061,46500.0
2007-04-18 10:00:00,113.89,113.9,113.05,113.26,45600.0,91.898,91.9061,91.2202,91.3896,45600.0
2007-04-18 10:10:00,113.25,113.26,111.87,113.11,71700.0,91.3816,91.3896,90.268,91.2686,71700.0
2007-04-18 10:20:00,113.12,113.41,113.12,113.36,31000.0,91.2767,91.5107,91.2767,91.4703,31000.0
2007-04-18 10:30:00,113.37,113.4,112.63,113.04,42000.0,91.4784,91.5026,90.8813,91.2121,42000.0
2007-04-18 10:40:00,113.06,113.38,113.03,113.32,11400.0,91.2283,91.4865,91.2041,91.4381,11400.0
2007-04-18 10:50:00,113.33,113.6,113.29,113.6,46600.0,91.4461,91.664,91.4138,91.664,46600.0
2007-04-18 11:00:00,113.64,113.82,113.56,113.77,44100.0,91.6963,91.8415,91.6317,91.8012,44100.0
2007-04-18 11:10:00,113.75,113.82,113.7,113.72,23200.0,91.785,91.8415,91.7447,91.7608,23200.0
2007-04-18 11:20:00,113.71,113.97,113.57,113.97,16700.0,91.7527,91.9625,91.6398,91.9625,16700.0
2007-04-18 11:30:00,113.97,114.49,113.9,114.34,45500.0,91.9625,92.3821,91.9061,92.2611,45500.0
2007-04-18 11:40:00,114.34,114.46,114.15,114.28,44000.0,92.2611,92.3579,92.1078,92.2127,44000.0
2007-04-18 11:50:00,114.24,114.53,114.05,114.53,21000.0,92.1804,92.4144,92.0271,92.4144,21000.0
2007-04-18 12:00:00,114.55,114.63,114.24,114.29,28100.0,92.4305,92.4951,92.1804,92.2207,28100.0
2007-04-18 12:10:00,114.27,114.29,113.83,114.19,38800.0,92.2046,92.2207,91.8496,92.1401,38800.0
2007-04-18 12:20:00,114.2,114.26,114.0,114.22,31500.0,92.1481,92.1965,91.9867,92.1643,31500.0
2007-04-18 12:30:00,114.22,114.25,114.06,114.24,11600.0,92.1643,92.1885,92.0352,92.1804,11600.0
2007-04-18 12:40:00,114.2,114.2,113.77,113.84,18700.0,92.1481,92.1481,91.8012,91.8576,18700.0
2007-04-18 12:50:00,113.85,114.08,113.85,113.98,9700.0,91.8657,92.0513,91.8657,91.9706,9700.0
2007-04-18 13:00:00,113.98,113.99,113.79,113.8,17300.0,91.9706,91.9787,91.8173,91.8254,17300.0
2007-04-18 13:10:00,113.78,113.87,113.78,113.79,10800.0,91.8092,91.8819,91.8092,91.8173,10800.0
2007-04-18 13:20:00,113.8,113.83,113.69,113.7,7000.0,91.8254,91.8496,91.7366,91.7447,7000.0
2007-04-18 13:30:00,113.7,113.8,113.67,113.73,17400.0,91.7447,91.8254,91.7205,91.7689,17400.0
2007-04-18 13:40:00,113.75,113.82,113.71,113.71,18500.0,91.785,91.8415,91.7527,91.7527,18500.0
2007-04-18 13:50:00,113.72,113.81,113.58,113.71,13700.0,91.7608,91.8334,91.6478,91.7527,13700.0
2007-04-18 14:00:00,113.71,113.78,113.69,113.76,24000.0,91.7527,91.8092,91.7366,91.7931,24000.0
2007-04-18 14:10:00,113.76,113.76,113.6,113.63,21100.0,91.7931,91.7931,91.664,91.6882,21100.0
2007-04-18 14:20:00,113.64,113.75,113.62,113.73,19300.0,91.6963,91.785,91.6801,91.7689,19300.0
2007-04-18 14:30:00,113.71,113.73,113.43,113.44,28700.0,91.7527,91.7689,91.5268,91.5349,28700.0
2007-04-18 14:40:00,113.44,113.48,113.31,113.31,16800.0,91.5349,91.5672,91.43,91.43,16800.0
2007-04-18 14:50:00,113.31,113.81,113.3,113.76,33400.0,91.43,91.8334,91.4219,91.7931,33400.0
2007-04-18 15:00:00,113.76,113.93,113.75,113.82,24900.0,91.7931,91.9303,91.785,91.8415,24900.0
2007-04-18 15:10:00,113.82,113.87,113.72,113.83,32800.0,91.8415,91.8819,91.7608,91.8496,32800.0
2007-04-18 15:20:00,113.83,113.9,113.75,113.87,74600.0,91.8496,91.9061,91.785,91.8819,74600.0
2007-04-18 15:30:00,113.87,113.88,113.8,113.84,52400.0,91.8819,91.8899,91.8254,91.8576,52400.0
2007-04-18 15:40:00,113.85,113.89,113.57,113.65,46800.0,91.8657,91.898,91.6398,91.7043,46800.0
2007-04-18 15:50:00,113.64,113.7,113.39,113.51,55100.0,91.6963,91.7447,91.4945,91.5914,55100.0
2007-04-19 09:30:00,115.25,115.25,111.84,112.75,43300.0,92.9954,92.9954,90.2438,90.9781,43300.0
2007-04-19 09:40:00,112.67,112.82,111.8,112.75,35000.0,90.9136,91.0346,90.2116,90.9781,35000.0
2007-04-19 09:50:00,112.72,112.9,112.53,112.62,19400.0,90.9539,91.0992,90.8006,90.8732,19400.0
2007-04-19 10:00:00,112.59,113.13,112.49,112.81,34700.0,90.849,91.2847,90.7683,91.0265,34700.0
2007-04-19 10:10:00,112.82,112.95,112.7,112.85,29000.0,91.0346,91.1395,90.9378,91.0588,29000.0
2007-04-19 10:20:00,112.86,113.6,112.86,113.02,44800.0,91.0669,91.664,91.0669,91.196,44800.0
2007-04-19 10:30:00,112.98,112.98,112.69,112.69,23300.0,91.1637,91.1637,90.9297,90.9297,23300.0
2007-04-19 10:40:00,112.7,112.71,112.31,112.42,35300.0,90.9378,90.9458,90.6231,90.7118,35300.0
2007-04-19 10:50:00,112.41,112.78,112.31,112.73,18500.0,90.7038,91.0023,90.6231,90.962,18500.0
2007-04-19 11:00:00,112.75,112.82,112.2,112.35,34000.0,90.9781,91.0346,90.5343,90.6554,34000.0
2007-04-19 11:10:00,112.36,112.53,112.25,112.25,26900.0,90.6634,90.8006,90.5747,90.5747,26900.0
2007-04-19 11:20:00,112.21,112.27,112.11,112.23,28600.0,90.5424,90.5908,90.4617,90.5585,28600.0
2007-04-19 11:30:00,112.24,112.8,112.2,112.8,23100.0,90.5666,91.0185,90.5343,91.0185,23100.0
2007-04-19 11:40:00,112.82,112.97,112.82,112.94,24700.0,91.0346,91.1556,91.0346,91.1314,24700.0
2007-04-19 11:50:00,112.93,113.1,112.77,113.05,51800.0,91.1234,91.2605,90.9943,91.2202,51800.0
2007-04-19 12:00:00,113.03,113.09,112.91,112.99,24300.0,91.2041,91.2525,91.1072,91.1718,24300.0
2007-04-19 12:10:00,113.0,113.46,113.0,113.39,66200.0,91.1798,91.551,91.1798,91.4945,66200.0
2007-04-19 12:20:00,113.39,113.47,113.24,113.43,13000.0,91.4945,91.5591,91.3735,91.5268,13000.0
2007-04-19 12:30:00,113.43,113.44,113.17,113.39,17800.0,91.5268,91.5349,91.317,91.4945,17800.0
2007-04-19 12:40:00,113.4,113.85,113.4,113.73,27300.0,91.5026,91.8657,91.5026,91.7689,27300.0
2007-04-19 12:50:00,113.73,114.02,113.73,113.98,36600.0,91.7689,92.0029,91.7689,91.9706,36600.0
2007-04-19 13:00:00,113.98,114.24,113.96,114.23,24000.0,91.9706,92.1804,91.9545,92.1723,24000.0
2007-04-19 13:10:00,114.22,114.56,114.22,114.53,32000.0,92.1643,92.4386,92.1643,92.4144,32000.0
2007-04-19 13:20:00,114.51,114.52,114.4,114.43,21100.0,92.3983,92.4063,92.3095,92.3337,21100.0
2007-04-19 13:30:00,114.45,114.49,114.33,114.33,20800.0,92.3499,92.3821,92.253,92.253,20800.0
2007-04-19 13:40:00,114.33,114.33,114.04,114.05,21800.0,92.253,92.253,92.019,92.0271,21800.0
2007-04-19 13:50:00,114.08,114.32,114.05,114.3,18300.0,92.0513,92.245,92.0271,92.2288,18300.0
2007-04-19 14:00:00,114.3,114.3,114.13,114.27,17000.0,92.2288,92.2288,92.0916,92.2046,17000.0
2007-04-19 14:10:00,114.28,114.41,114.02,114.11,18700.0,92.2127,92.3176,92.0029,92.0755,18700.0
2007-04-19 14:20:00,114.14,114.17,113.77,113.92,18100.0,92.0997,92.1239,91.8012,91.9222,18100.0
2007-04-19 14:30:00,113.91,114.21,113.89,114.21,20500.0,91.9141,92.1562,91.898,92.1562,20500.0
2007-04-19 14:40:00,114.2,114.37,114.19,114.29,21600.0,92.1481,92.2853,92.1401,92.2207,21600.0
2007-04-19 14:50:00,114.29,114.34,114.17,114.23,24700.0,92.2207,92.2611,92.1239,92.1723,24700.0
2007-04-19 15:00:00,114.22,114.3,113.93,114.04,56100.0,92.1643,92.2288,91.9303,92.019,56100.0
2007-04-19 15:10:00,114.03,114.23,114.02,114.13,21700.0,92.011,92.1723,92.0029,92.0916,21700.0
2007-04-19 15:20:00,114.16,114.27,114.05,114.11,25500.0,92.1159,92.2046,92.0271,92.0755,25500.0
2007-04-19 15:30:00,114.13,114.22,113.81,113.83,40900.0,92.0916,92.1643,91.8334,91.8496,40900.0
2007-04-19 15:40:00,113.84,113.99,113.72,113.81,56600.0,91.8576,91.9787,91.7608,91.8334,56600.0
2007-04-19 15:50:00,113.8,113.81,113.4,113.76,72500.0,91.8254,91.8334,91.5026,91.7931,72500.0
2007-04-20 09:30:00,115.51,117.37,115.51,116.52,239900.0,93.2052,94.706,93.2052,94.0201,239900.0
2007-04-20 09:40:00,116.44,116.9,116.29,116.74,34300.0,93.9556,94.3268,93.8346,94.1977,34300.0
2007-04-20 09:50:00,116.74,116.86,116.0,116.15,57400.0,94.1977,94.2945,93.6005,93.7216,57400.0
2007-04-20 10:00:00,116.16,116.3,115.47,115.64,52800.0,93.7297,93.8426,93.1729,93.3101,52800.0
2007-04-20 10:10:00,115.65,116.22,115.64,116.18,28500.0,93.3181,93.7781,93.3101,93.7458,28500.0
2007-04-20 10:20:00,116.22,116.57,116.15,116.5,41700.0,93.7781,94.0605,93.7216,94.004,41700.0
2007-04-20 10:30:00,116.5,116.59,116.1,116.37,18900.0,94.004,94.0766,93.6812,93.8991,18900.0
2007-04-20 10:40:00,116.35,116.4,116.07,116.09,15400.0,93.883,93.9233,93.657,93.6732,15400.0
2007-04-20 10:50:00,116.09,116.2,115.82,115.9,24100.0,93.6732,93.7619,93.4553,93.5199,24100.0
2007-04-20 11:00:00,115.88,116.18,115.85,116.1,22700.0,93.5037,93.7458,93.4795,93.6812,22700.0
2007-04-20 11:10:00,116.12,116.39,116.12,116.17,15900.0,93.6974,93.9152,93.6974,93.7377,15900.0
2007-04-20 11:20:00,116.17,116.26,116.0,116.25,9600.0,93.7377,93.8103,93.6005,93.8023,9600.0
2007-04-20 11:30:00,116.19,116.23,115.86,115.86,9900.0,93.7539,93.7861,93.4876,93.4876,9900.0
2007-04-20 11:40:00,115.86,116.1,115.86,116.03,16200.0,93.4876,93.6812,93.4876,93.6248,16200.0
2007-04-20 11:50:00,116.01,116.34,116.01,116.31,16800.0,93.6086,93.8749,93.6086,93.8507,16800.0
2007-04-20 12:00:00,116.32,116.32,116.18,116.19,12400.0,93.8588,93.8588,93.7458,93.7539,12400.0
2007-04-20 12:10:00,116.19,116.27,116.11,116.25,23400.0,93.7539,93.8184,93.6893,93.8023,23400.0
2007-04-20 12:20:00,116.27,116.28,116.05,116.13,13700.0,93.8184,93.8265,93.6409,93.7054,13700.0
2007-04-20 12:30:00,116.15,116.17,115.54,115.57,32800.0,93.7216,93.7377,93.2294,93.2536,32800.0
2007-04-20 12:40:00,115.57,116.07,115.56,115.97,25300.0,93.2536,93.657,93.2455,93.5763,25300.0
2007-04-20 12:50:00,115.93,116.18,115.9,116.18,16700.0,93.5441,93.7458,93.5199,93.7458,16700.0
2007-04-20 13:00:00,116.13,116.16,115.94,115.95,9700.0,93.7054,93.7297,93.5521,93.5602,9700.0
2007-04-20 13:10:00,115.95,116.07,115.93,116.07,17000.0,93.5602,93.657,93.5441,93.657,17000.0
2007-04-20 13:20:00,116.08,116.32,116.08,116.31,8200.0,93.6651,93.8588,93.6651,93.8507,8200.0
2007-04-20 13:30:00,116.32,116.53,116.29,116.43,19400.0,93.8588,94.0282,93.8346,93.9475,19400.0
2007-04-20 13:40:00,116.43,116.53,116.24,116.4,26300.0,93.9475,94.0282,93.7942,93.9233,26300.0
2007-04-20 13:50:00,116.39,116.48,116.36,116.39,11000.0,93.9152,93.9879,93.891,93.9152,11000.0
2007-04-20 14:00:00,116.38,116.45,116.25,116.34,18500.0,93.9072,93.9637,93.8023,93.8749,18500.0
2007-04-20 14:10:00,116.34,116.65,116.29,116.52,17800.0,93.8749,94.125,93.8346,94.0201,17800.0
2007-04-20 14:20:00,116.52,116.57,116.44,116.5,11800.0,94.0201,94.0605,93.9556,94.004,11800.0
2007-04-20 14:30:00,116.49,116.6,116.48,116.5,22000.0,93.9959,94.0847,93.9879,94.004,22000.0
2007-04-20 14:40:00,116.5,116.65,116.48,116.61,25600.0,94.004,94.125,93.9879,94.0928,25600.0
2007-04-20 14:50:00,116.61,116.82,116.5,116.81,33300.0,94.0928,94.2622,94.004,94.2541,33300.0
2007-04-20 15:00:00,116.81,116.82,116.5,116.67,19500.0,94.2541,94.2622,94.004,94.1412,19500.0
2007-04-20 15:10:00,116.7,116.75,116.67,116.7,24900.0,94.1654,94.2057,94.1412,94.1654,24900.0
2007-04-20 15:20:00,116.71,116.74,116.64,116.72,22000.0,94.1734,94.1977,94.117,94.1815,22000.0
2007-04-20 15:30:00,116.72,116.9,116.66,116.86,37200.0,94.1815,94.3268,94.1331,94.2945,37200.0
2007-04-20 15:40:00,116.86,116.93,116.7,116.73,44900.0,94.2945,94.351,94.1654,94.1896,44900.0
2007-04-20 15:50:00,116.68,116.91,116.68,116.87,50600.0,94.1492,94.3348,94.1492,94.3026,50600.0
2007-04-23 09:30:00,116.99,117.45,116.9,117.4,15500.0,94.3994,94.7706,94.3268,94.7302,15500.0
2007-04-23 09:40:00,117.4,118.21,117.4,117.95,58200.0,94.7302,95.3838,94.7302,95.174,58200.0
2007-04-23 09:50:00,118.03,118.28,117.92,118.04,28700.0,95.2386,95.4403,95.1498,95.2466,28700.0
2007-04-23 10:00:00,118.06,118.06,117.22,117.88,45600.0,95.2628,95.2628,94.585,95.1175,45600.0
2007-04-23 10:10:00,117.9,118.06,117.79,118.06,22500.0,95.1337,95.2628,95.0449,95.2628,22500.0
2007-04-23 10:20:00,118.05,118.16,117.56,117.61,17000.0,95.2547,95.3435,94.8593,94.8997,17000.0
2007-04-23 10:30:00,117.61,117.88,117.4,117.41,19100.0,94.8997,95.1175,94.7302,94.7383,19100.0
2007-04-23 10:40:00,117.41,117.88,117.26,117.84,14300.0,94.7383,95.1175,94.6172,95.0852,14300.0
2007-04-23 10:50:00,117.84,117.85,117.5,117.67,10200.0,95.0852,95.0933,94.8109,94.9481,10200.0
2007-04-23 11:00:00,117.66,117.66,117.4,117.4,10000.0,94.94,94.94,94.7302,94.7302,10000.0
2007-04-23 11:10:00,117.32,117.39,117.15,117.16,12000.0,94.6657,94.7221,94.5285,94.5366,12000.0
2007-04-23 11:20:00,117.18,117.36,117.11,117.36,8400.0,94.5527,94.6979,94.4962,94.6979,8400.0
2007-04-23 11:30:00,117.33,117.35,117.04,117.04,5100.0,94.6737,94.6899,94.4397,94.4397,5100.0
2007-04-23 11:40:00,117.1,117.1,116.89,116.91,6900.0,94.4881,94.4881,94.3187,94.3348,6900.0
2007-04-23 11:50:00,116.89,116.89,116.78,116.84,8900.0,94.3187,94.3187,94.2299,94.2783,8900.0
2007-04-23 12:00:00,116.81,116.95,116.77,116.77,5200.0,94.2541,94.3671,94.2219,94.2219,5200.0
2007-04-23 12:10:00,116.77,116.81,116.55,116.7,15100.0,94.2219,94.2541,94.0443,94.1654,15100.0
2007-04-23 12:20:00,116.7,117.09,116.67,116.93,8700.0,94.1654,94.4801,94.1412,94.351,8700.0
2007-04-23 12:30:00,116.88,117.25,116.88,117.24,4700.0,94.3106,94.6092,94.3106,94.6011,4700.0
2007-04-23 12:40:00,117.24,117.24,117.03,117.07,4500.0,94.6011,94.6011,94.4317,94.4639,4500.0
2007-04-23 12:50:00,117.07,117.34,117.07,117.24,11600.0,94.4639,94.6818,94.4639,94.6011,11600.0
2007-04-23 13:00:00,117.25,117.47,117.25,117.47,5200.0,94.6092,94.7867,94.6092,94.7867,5200.0
2007-04-23 13:10:00,117.47,117.64,117.42,117.52,6800.0,94.7867,94.9239,94.7463,94.827,6800.0
2007-04-23 13:20:00,117.58,117.7,117.57,117.7,2300.0,94.8755,94.9723,94.8674,94.9723,2300.0
2007-04-23 13:30:00,117.63,117.73,117.63,117.67,3300.0,94.9158,94.9965,94.9158,94.9481,3300.0
2007-04-23 13:40:00,117.68,117.71,117.25,117.32,5800.0,94.9561,94.9804,94.6092,94.6657,5800.0
2007-04-23 13:50:00,117.31,117.32,116.88,116.88,7600.0,94.6576,94.6657,94.3106,94.3106,7600.0
2007-04-23 14:00:00,116.89,117.07,116.75,117.07,9600.0,94.3187,94.4639,94.2057,94.4639,9600.0
2007-04-23 14:10:00,117.08,117.11,116.9,116.91,4200.0,94.472,94.4962,94.3268,94.3348,4200.0
2007-04-23 14:20:00,116.84,117.13,116.76,117.13,13700.0,94.2783,94.5123,94.2138,94.5123,13700.0
2007-04-23 14:30:00,117.13,117.19,117.02,117.15,11200.0,94.5123,94.5608,94.4236,94.5285,11200.0
2007-04-23 14:40:00,117.16,117.57,117.14,117.57,13600.0,94.5366,94.8674,94.5204,94.8674,13600.0
2007-04-23 14:50:00,117.54,117.75,117.54,117.67,16000.0,94.8432,95.0126,94.8432,94.9481,16000.0
2007-04-23 15:00:00,117.67,117.88,117.35,117.88,17300.0,94.9481,95.1175,94.6899,95.1175,17300.0
2007-04-23 15:10:00,117.88,117.9,117.61,117.72,13100.0,95.1175,95.1337,94.8997,94.9884,13100.0
2007-04-23 15:20:00,117.75,118.05,117.72,118.04,17400.0,95.0126,95.2547,94.9884,95.2466,17400.0
2007-04-23 15:30:00,118.05,118.08,117.84,117.93,18100.0,95.2547,95.2789,95.0852,95.1579,18100.0
2007-04-23 15:40:00,117.93,117.93,117.69,117.83,25800.0,95.1579,95.1579,94.9642,95.0772,25800.0
2007-04-23 15:50:00,117.83,117.94,117.73,117.82,36400.0,95.0772,95.1659,94.9965,95.0691,36400.0
2007-04-24 09:30:00,117.79,117.8,117.06,117.2,15300.0,95.0449,95.053,94.4559,94.5688,15300.0
2007-04-24 09:40:00,117.2,117.2,116.79,116.88,26300.0,94.5688,94.5688,94.238,94.3106,26300.0
2007-04-24 09:50:00,116.86,117.25,116.7,116.98,27200.0,94.2945,94.6092,94.1654,94.3913,27200.0
2007-04-24 10:00:00,116.98,116.98,116.0,116.03,65700.0,94.3913,94.3913,93.6005,93.6248,65700.0
2007-04-24 10:10:00,116.01,116.28,115.89,116.17,30100.0,93.6086,93.8265,93.5118,93.7377,30100.0
2007-04-24 10:20:00,116.14,116.16,115.83,116.14,30100.0,93.7135,93.7297,93.4634,93.7135,30100.0
2007-04-24 10:30:00,116.1,116.19,115.96,116.0,22000.0,93.6812,93.7539,93.5683,93.6005,22000.0
2007-04-24 10:40:00,115.98,116.0,115.62,115.71,17900.0,93.5844,93.6005,93.2939,93.3665,17900.0
2007-04-24 10:50:00,115.7,115.87,115.09,115.18,27000.0,93.3585,93.4957,92.8663,92.9389,27000.0
2007-04-24 11:00:00,115.18,115.59,115.1,115.5,29800.0,92.9389,93.2697,92.8743,93.1971,29800.0
2007-04-24 11:10:00,115.5,115.96,115.5,115.96,28500.0,93.1971,93.5683,93.1971,93.5683,28500.0
2007-04-24 11:20:00,116.0,116.15,115.9,116.1,34900.0,93.6005,93.7216,93.5199,93.6812,34900.0
2007-04-24 11:30:00,116.1,116.37,116.06,116.28,33300.0,93.6812,93.8991,93.649,93.8265,33300.0
2007-04-24 11:40:00,116.24,116.35,115.96,115.99,16900.0,93.7942,93.883,93.5683,93.5925,16900.0
2007-04-24 11:50:00,115.96,115.97,115.81,115.84,8500.0,93.5683,93.5763,93.4472,93.4714,8500.0
2007-04-24 12:00:00,115.84,116.24,115.84,116.18,20100.0,93.4714,93.7942,93.4714,93.7458,20100.0
2007-04-24 12:10:00,116.15,116.3,116.07,116.18,17700.0,93.7216,93.8426,93.657,93.7458,17700.0
2007-04-24 12:20:00,116.26,116.49,116.22,116.44,8600.0,93.8103,93.9959,93.7781,93.9556,8600.0
2007-04-24 12:30:00,116.44,116.45,116.34,116.34,8300.0,93.9556,93.9637,93.8749,93.8749,8300.0
2007-04-24 12:40:00,116.3,116.31,116.26,116.26,7900.0,93.8426,93.8507,93.8103,93.8103,7900.0
2007-04-24 12:50:00,116.26,116.64,116.26,116.5,28300.0,93.8103,94.117,93.8103,94.004,28300.0
2007-04-24 13:00:00,116.45,116.55,116.41,116.49,19000.0,93.9637,94.0443,93.9314,93.9959,19000.0
2007-04-24 13:10:00,116.53,116.62,116.46,116.56,14300.0,94.0282,94.1008,93.9717,94.0524,14300.0
2007-04-24 13:20:00,116.55,116.68,116.51,116.64,9200.0,94.0443,94.1492,94.0121,94.117,9200.0
2007-04-24 13:30:00,116.66,117.29,116.66,117.2,27600.0,94.1331,94.6415,94.1331,94.5688,27600.0
2007-04-24 13:40:00,117.15,117.17,116.89,116.95,10900.0,94.5285,94.5446,94.3187,94.3671,10900.0
2007-04-24 13:50:00,116.93,117.0,116.86,116.95,10000.0,94.351,94.4075,94.2945,94.3671,10000.0
2007-04-24 14:00:00,116.99,117.04,116.94,117.01,10700.0,94.3994,94.4397,94.359,94.4155,10700.0
2007-04-24 14:10:00,117.0,117.5,116.99,117.4,38200.0,94.4075,94.8109,94.3994,94.7302,38200.0
2007-04-24 14:20:00,117.37,117.58,117.37,117.47,38500.0,94.706,94.8755,94.706,94.7867,38500.0
2007-04-24 14:30:00,117.49,117.84,117.46,117.81,20900.0,94.8028,95.0852,94.7786,95.061,20900.0
2007-04-24 14:40:00,117.82,117.83,117.51,117.69,17700.0,95.0691,95.0772,94.819,94.9642,17700.0
2007-04-24 14:50:00,117.68,117.73,117.44,117.52,14400.0,94.9561,94.9965,94.7625,94.827,14400.0
2007-04-24 15:00:00,117.53,117.75,117.52,117.57,15700.0,94.8351,95.0126,94.827,94.8674,15700.0
2007-04-24 15:10:00,117.56,117.72,117.47,117.53,22500.0,94.8593,94.9884,94.7867,94.8351,22500.0
2007-04-24 15:20:00,117.52,117.66,117.41,117.62,44900.0,94.827,94.94,94.7383,94.9077,44900.0
2007-04-24 15:30:00,117.62,117.74,117.57,117.6,42200.0,94.9077,95.0046,94.8674,94.8916,42200.0
2007-04-24 15:40:00,117.63,117.67,117.42,117.45,35900.0,94.9158,94.9481,94.7463,94.7706,35900.0
2007-04-24 15:50:00,117.46,117.65,117.21,117.53,42100.0,94.7786,94.9319,94.5769,94.8351,42100.0
2007-04-25 09:30:00,118.22,118.64,117.92,118.21,25100.0,95.3919,95.7308,95.1498,95.3838,25100.0
2007-04-25 09:40:00,118.17,118.55,118.16,118.21,19400.0,95.3515,95.6581,95.3435,95.3838,19400.0
2007-04-25 09:50:00,118.24,118.62,118.11,118.17,32300.0,95.408,95.7146,95.3031,95.3515,32300.0
2007-04-25 10:00:00,118.17,118.34,117.74,118.11,40300.0,95.3515,95.4887,95.0046,95.3031,40300.0
2007-04-25 10:10:00,118.11,118.12,117.69,117.73,30400.0,95.3031,95.3112,94.9642,94.9965,30400.0
2007-04-25 10:20:00,117.72,117.73,117.5,117.66,21700.0,94.9884,94.9965,94.8109,94.94,21700.0
2007-04-25 10:30:00,117.64,117.73,117.51,117.71,16200.0,94.9239,94.9965,94.819,94.9804,16200.0
2007-04-25 10:40:00,117.69,117.81,117.52,117.78,30100.0,94.9642,95.061,94.827,95.0368,30100.0
2007-04-25 10:50:00,117.79,117.8,117.59,117.63,20000.0,95.0449,95.053,94.8835,94.9158,20000.0
2007-04-25 11:00:00,117.62,118.15,117.62,118.15,24100.0,94.9077,95.3354,94.9077,95.3354,24100.0
2007-04-25 11:10:00,118.14,118.3,118.11,118.27,17900.0,95.3273,95.4564,95.3031,95.4322,17900.0
2007-04-25 11:20:00,118.27,118.49,118.21,118.29,18300.0,95.4322,95.6097,95.3838,95.4484,18300.0
2007-04-25 11:30:00,118.29,118.34,118.29,118.3,20400.0,95.4484,95.4887,95.4484,95.4564,20400.0
2007-04-25 11:40:00,118.29,118.59,118.28,118.5,20100.0,95.4484,95.6904,95.4403,95.6178,20100.0
2007-04-25 11:50:00,118.51,118.99,118.48,118.86,19200.0,95.6259,96.0132,95.6017,95.9083,19200.0
2007-04-25 12:00:00,118.88,119.0,118.8,118.8,18600.0,95.9244,96.0213,95.8599,95.8599,18600.0
2007-04-25 12:10:00,118.83,118.99,118.83,118.97,6600.0,95.8841,96.0132,95.8841,95.997,6600.0
2007-04-25 12:20:00,118.95,118.97,118.79,118.95,9500.0,95.9809,95.997,95.8518,95.9809,9500.0
2007-04-25 12:30:00,118.94,118.95,118.68,118.68,13400.0,95.9728,95.9809,95.763,95.763,13400.0
2007-04-25 12:40:00,118.68,118.91,118.67,118.89,16000.0,95.763,95.9486,95.755,95.9325,16000.0
2007-04-25 12:50:00,118.87,118.89,118.76,118.81,7100.0,95.9164,95.9325,95.8276,95.8679,7100.0
2007-04-25 13:00:00,118.81,118.89,118.81,118.89,6000.0,95.8679,95.9325,95.8679,95.9325,6000.0
2007-04-25 13:10:00,118.92,119.35,118.74,119.35,22700.0,95.9567,96.3037,95.8115,96.3037,22700.0
2007-04-25 13:20:00,119.34,119.34,118.89,118.9,19400.0,96.2956,96.2956,95.9325,95.9406,19400.0
2007-04-25 13:30:00,118.85,119.14,118.85,119.04,16500.0,95.9002,96.1342,95.9002,96.0535,16500.0
2007-04-25 13:40:00,119.05,119.11,119.02,119.08,12900.0,96.0616,96.11,96.0374,96.0858,12900.0
2007-04-25 13:50:00,119.07,119.22,118.98,119.22,10200.0,96.0777,96.1988,96.0051,96.1988,10200.0
2007-04-25 14:00:00,119.18,119.55,118.85,119.47,43700.0,96.1665,96.465,95.9002,96.4005,43700.0
2007-04-25 14:10:00,119.54,119.79,119.47,119.5,13900.0,96.457,96.6587,96.4005,96.4247,13900.0
2007-04-25 14:20:00,119.5,119.62,119.44,119.59,14600.0,96.4247,96.5215,96.3763,96.4973,14600.0
2007-04-25 14:30:00,119.58,119.95,119.56,119.66,19800.0,96.4893,96.7878,96.4731,96.5538,19800.0
2007-04-25 14:40:00,119.64,119.76,119.58,119.74,20600.0,96.5377,96.6345,96.4893,96.6184,20600.0
2007-04-25 14:50:00,119.74,119.82,119.65,119.7,21300.0,96.6184,96.6829,96.5457,96.5861,21300.0
2007-04-25 15:00:00,119.7,119.95,119.69,119.95,31700.0,96.5861,96.7878,96.578,96.7878,31700.0
2007-04-25 15:10:00,119.95,120.14,119.85,119.94,28700.0,96.7878,96.9411,96.7071,96.7797,28700.0
2007-04-25 15:20:00,119.9,119.92,119.65,119.75,18300.0,96.7475,96.7636,96.5457,96.6264,18300.0
2007-04-25 15:30:00,119.72,119.91,119.7,119.9,21000.0,96.6022,96.7555,96.5861,96.7475,21000.0
2007-04-25 15:40:00,119.89,119.91,119.77,119.77,28900.0,96.7394,96.7555,96.6426,96.6426,28900.0
2007-04-25 15:50:00,119.77,119.89,119.65,119.85,55100.0,96.6426,96.7394,96.5457,96.7071,55100.0
2007-04-26 09:30:00,119.5,120.16,119.28,120.15,18700.0,96.4247,96.9573,96.2472,96.9492,18700.0
2007-04-26 09:40:00,120.15,120.5,119.79,119.87,40400.0,96.9492,97.2316,96.6587,96.7233,40400.0
2007-04-26 09:50:00,119.91,120.1,119.47,119.6,24700.0,96.7555,96.9088,96.4005,96.5054,24700.0
2007-04-26 10:00:00,119.61,120.15,119.6,120.14,21000.0,96.5135,96.9492,96.5054,96.9411,21000.0
2007-04-26 10:10:00,120.2,121.34,120.14,120.96,73000.0,96.9895,97.9094,96.9411,97.6028,73000.0
2007-04-26 10:20:00,120.91,120.91,119.95,119.95,31900.0,97.5624,97.5624,96.7878,96.7878,31900.0
2007-04-26 10:30:00,119.92,120.4,119.92,120.13,17200.0,96.7636,97.1509,96.7636,96.9331,17200.0
2007-04-26 10:40:00,120.21,120.21,120.03,120.07,10600.0,96.9976,96.9976,96.8524,96.8846,10600.0
2007-04-26 10:50:00,120.07,120.35,119.8,120.29,19700.0,96.8846,97.1106,96.6668,97.0622,19700.0
2007-04-26 11:00:00,120.21,120.21,119.75,119.75,21200.0,96.9976,96.9976,96.6264,96.6264,21200.0
2007-04-26 11:10:00,119.75,119.77,119.31,119.36,24200.0,96.6264,96.6426,96.2714,96.3117,24200.0
2007-04-26 11:20:00,119.4,119.42,119.17,119.25,11900.0,96.344,96.3602,96.1584,96.223,11900.0
2007-04-26 11:30:00,119.25,119.37,119.07,119.37,12600.0,96.223,96.3198,96.0777,96.3198,12600.0
2007-04-26 11:40:00,119.41,119.61,119.38,119.61,4800.0,96.3521,96.5135,96.3279,96.5135,4800.0
2007-04-26 11:50:00,119.68,119.77,119.39,119.55,10100.0,96.5699,96.6426,96.3359,96.465,10100.0
2007-04-26 12:00:00,119.56,119.82,119.56,119.78,8300.0,96.4731,96.6829,96.4731,96.6506,8300.0
2007-04-26 12:10:00,119.79,119.79,119.66,119.69,14200.0,96.6587,96.6587,96.5538,96.578,14200.0
2007-04-26 12:20:00,119.69,119.72,119.6,119.65,8100.0,96.578,96.6022,96.5054,96.5457,8100.0
2007-04-26 12:30:00,119.63,119.75,119.62,119.71,6500.0,96.5296,96.6264,96.5215,96.5942,6500.0
2007-04-26 12:40:00,119.7,119.7,119.55,119.59,11600.0,96.5861,96.5861,96.465,96.4973,11600.0
2007-04-26 12:50:00,119.59,119.59,119.45,119.53,13300.0,96.4973,96.4973,96.3844,96.4489,13300.0
2007-04-26 13:00:00,119.53,119.53,119.47,119.47,15000.0,96.4489,96.4489,96.4005,96.4005,15000.0
2007-04-26 13:10:00,119.47,119.52,119.34,119.49,13500.0,96.4005,96.4408,96.2956,96.4166,13500.0
2007-04-26 13:20:00,119.49,119.75,119.47,119.73,15800.0,96.4166,96.6264,96.4005,96.6103,15800.0
2007-04-26 13:30:00,119.68,119.99,119.68,119.91,14800.0,96.5699,96.8201,96.5699,96.7555,14800.0
2007-04-26 13:40:00,119.93,120.0,119.88,120.0,14500.0,96.7717,96.8282,96.7313,96.8282,14500.0
2007-04-26 13:50:00,120.0,120.32,119.95,120.25,13900.0,96.8282,97.0864,96.7878,97.0299,13900.0
2007-04-26 14:00:00,120.24,121.02,120.24,120.96,74800.0,97.0218,97.6512,97.0218,97.6028,74800.0
2007-04-26 14:10:00,120.96,121.0,120.88,120.89,55100.0,97.6028,97.6351,97.5382,97.5463,55100.0
2007-04-26 14:20:00,120.89,120.93,120.88,120.91,25900.0,97.5463,97.5786,97.5382,97.5624,25900.0
2007-04-26 14:30:00,120.91,121.01,120.88,120.97,18500.0,97.5624,97.6431,97.5382,97.6108,18500.0
2007-04-26 14:40:00,120.99,121.06,120.96,121.05,46300.0,97.627,97.6835,97.6028,97.6754,46300.0
2007-04-26 14:50:00,121.05,121.07,120.99,121.01,53300.0,97.6754,97.6915,97.627,97.6431,53300.0
2007-04-26 15:00:00,121.0,121.05,121.0,121.05,13600.0,97.6351,97.6754,97.6351,97.6754,13600.0
2007-04-26 15:10:00,121.05,121.18,121.05,121.12,15700.0,97.6754,97.7803,97.6754,97.7319,15700.0
2007-04-26 15:20:00,121.14,121.29,121.12,121.24,11100.0,97.748,97.8691,97.7319,97.8287,11100.0
2007-04-26 15:30:00,121.26,121.75,121.25,121.64,71300.0,97.8449,98.2402,97.8368,98.1515,71300.0
2007-04-26 15:40:00,121.63,121.71,121.54,121.71,43700.0,98.1434,98.208,98.0708,98.208,43700.0
2007-04-26 15:50:00,121.74,121.74,121.51,121.51,44900.0,98.2322,98.2322,98.0466,98.0466,44900.0
2007-04-27 09:30:00,121.5,121.53,120.0,120.83,54600.0,98.0385,98.0627,96.8282,97.4979,54600.0
2007-04-27 09:40:00,120.83,122.21,120.65,122.19,77600.0,97.4979,98.6114,97.3526,98.5953,77600.0
2007-04-27 09:50:00,122.21,122.41,121.71,122.25,48000.0,98.6114,98.7728,98.208,98.6437,48000.0
2007-04-27 10:00:00,122.24,122.5,122.12,122.33,26000.0,98.6356,98.8454,98.5388,98.7082,26000.0
2007-04-27 10:10:00,122.32,122.33,121.54,121.84,23400.0,98.7002,98.7082,98.0708,98.3129,23400.0
2007-04-27 10:20:00,121.79,122.16,121.16,121.45,24700.0,98.2725,98.5711,97.7642,97.9982,24700.0
2007-04-27 10:30:00,121.45,121.58,121.18,121.34,25200.0,97.9982,98.1031,97.7803,97.9094,25200.0
2007-04-27 10:40:00,121.31,121.36,120.86,120.95,26400.0,97.8852,97.9255,97.5221,97.5947,26400.0
2007-04-27 10:50:00,120.96,121.06,120.9,120.98,7600.0,97.6028,97.6835,97.5544,97.6189,7600.0
2007-04-27 11:00:00,120.98,121.19,120.95,121.07,11500.0,97.6189,97.7884,97.5947,97.6915,11500.0
2007-04-27 11:10:00,121.05,121.18,120.96,121.07,15000.0,97.6754,97.7803,97.6028,97.6915,15000.0
2007-04-27 11:20:00,121.01,121.15,121.0,121.05,6100.0,97.6431,97.7561,97.6351,97.6754,6100.0
2007-04-27 11:30:00,121.0,121.05,120.95,120.99,18600.0,97.6351,97.6754,97.5947,97.627,18600.0
2007-04-27 11:40:00,120.97,120.98,120.67,120.74,12800.0,97.6108,97.6189,97.3688,97.4253,12800.0
2007-04-27 11:50:00,120.75,120.99,120.66,120.99,12900.0,97.4333,97.627,97.3607,97.627,12900.0
2007-04-27 12:00:00,121.0,121.16,120.85,121.04,9700.0,97.6351,97.7642,97.514,97.6673,9700.0
2007-04-27 12:10:00,121.06,121.18,121.03,121.06,4100.0,97.6835,97.7803,97.6593,97.6835,4100.0
2007-04-27 12:20:00,121.01,121.24,121.01,121.24,1700.0,97.6431,97.8287,97.6431,97.8287,1700.0
2007-04-27 12:30:00,121.23,121.29,121.15,121.24,3900.0,97.8206,97.8691,97.7561,97.8287,3900.0
2007-04-27 12:40:00,121.28,121.75,121.28,121.53,4500.0,97.861,98.2402,97.861,98.0627,4500.0
2007-04-27 12:50:00,121.52,121.54,121.47,121.47,1700.0,98.0546,98.0708,98.0143,98.0143,1700.0
2007-04-27 13:00:00,121.47,121.54,121.46,121.54,4600.0,98.0143,98.0708,98.0062,98.0708,4600.0
2007-04-27 13:10:00,121.47,121.5,121.45,121.47,2500.0,98.0143,98.0385,97.9982,98.0143,2500.0
2007-04-27 13:20:00,121.5,121.66,121.25,121.31,31300.0,98.0385,98.1676,97.8368,97.8852,31300.0
2007-04-27 13:30:00,121.32,121.86,121.32,121.67,21400.0,97.8933,98.329,97.8933,98.1757,21400.0
2007-04-27 13:40:00,121.64,122.0,121.61,121.91,34100.0,98.1515,98.442,98.1273,98.3693,34100.0
2007-04-27 13:50:00,121.87,122.35,121.65,122.35,51900.0,98.3371,98.7244,98.1595,98.7244,51900.0
2007-04-27 14:00:00,122.32,122.4,122.21,122.3,45200.0,98.7002,98.7647,98.6114,98.684,45200.0
2007-04-27 14:10:00,122.3,122.39,122.18,122.32,17300.0,98.684,98.7566,98.5872,98.7002,17300.0
2007-04-27 14:20:00,122.35,122.6,122.27,122.35,50500.0,98.7244,98.9261,98.6598,98.7244,50500.0
2007-04-27 14:30:00,122.36,122.84,122.26,122.84,20000.0,98.7324,99.1198,98.6518,99.1198,20000.0
2007-04-27 14:40:00,122.84,122.85,122.6,122.76,8400.0,99.1198,99.1278,98.9261,99.0552,8400.0
2007-04-27 14:50:00,122.69,122.82,122.35,122.81,27000.0,98.9987,99.1036,98.7244,99.0955,27000.0
2007-04-27 15:00:00,122.81,122.94,122.65,122.7,19400.0,99.0955,99.2004,98.9664,99.0068,19400.0
2007-04-27 15:10:00,122.7,122.91,122.68,122.68,30200.0,99.0068,99.1762,98.9907,98.9907,30200.0
2007-04-27 15:20:00,122.68,122.69,122.49,122.6,34500.0,98.9907,98.9987,98.8373,98.9261,34500.0
2007-04-27 15:30:00,122.61,122.78,122.39,122.48,26300.0,98.9342,99.0713,98.7566,98.8293,26300.0
2007-04-27 15:40:00,122.42,122.53,122.24,122.37,47400.0,98.7809,98.8696,98.6356,98.7405,47400.0
2007-04-27 15:50:00,122.36,122.36,122.15,122.27,43700.0,98.7324,98.7324,98.563,98.6598,43700.0
2007-04-30 09:30:00,123.75,128.62,123.75,127.01,271800.0,99.854,103.7836,99.854,102.4845,271800.0
2007-04-30 09:40:00,126.98,127.25,126.33,126.47,94500.0,102.4603,102.6782,101.9358,102.0488,94500.0
2007-04-30 09:50:00,126.57,127.0,126.07,126.32,98500.0,102.1295,102.4765,101.726,101.9278,98500.0
2007-04-30 10:00:00,126.32,126.6,125.72,126.0,74200.0,101.9278,102.1537,101.4436,101.6696,74200.0
2007-04-30 10:10:00,126.0,126.65,125.77,126.48,125900.0,101.6696,102.194,101.484,102.0569,125900.0
2007-04-30 10:20:00,126.49,126.6,125.32,125.7,46300.0,102.0649,102.1537,101.1209,101.4275,46300.0
2007-04-30 10:30:00,125.69,125.95,125.58,125.8,42100.0,101.4194,101.6292,101.3307,101.5082,42100.0
2007-04-30 10:40:00,125.81,125.99,125.7,125.81,54100.0,101.5163,101.6615,101.4275,101.5163,54100.0
2007-04-30 10:50:00,125.81,125.91,125.67,125.79,26500.0,101.5163,101.5969,101.4033,101.5001,26500.0
2007-04-30 11:00:00,125.8,125.85,125.58,125.72,21400.0,101.5082,101.5485,101.3307,101.4436,21400.0
2007-04-30 11:10:00,125.71,125.79,125.51,125.73,22900.0,101.4356,101.5001,101.2742,101.4517,22900.0
2007-04-30 11:20:00,125.73,125.82,125.63,125.75,13300.0,101.4517,101.5243,101.371,101.4678,13300.0
2007-04-30 11:30:00,125.72,126.15,125.71,126.0,36300.0,101.4436,101.7906,101.4356,101.6696,36300.0
2007-04-30 11:40:00,126.0,126.04,125.79,125.9,16600.0,101.6696,101.7018,101.5001,101.5889,16600.0
2007-04-30 11:50:00,125.97,126.09,125.7,125.85,15800.0,101.6454,101.7422,101.4275,101.5485,15800.0
2007-04-30 12:00:00,125.86,125.97,125.76,125.97,15500.0,101.5566,101.6454,101.4759,101.6454,15500.0
2007-04-30 12:10:00,125.97,126.11,125.92,126.05,19400.0,101.6454,101.7583,101.605,101.7099,19400.0
2007-04-30 12:20:00,126.01,126.12,125.81,125.98,20700.0,101.6776,101.7664,101.5163,101.6534,20700.0
2007-04-30 12:30:00,125.98,126.22,125.93,126.22,19900.0,101.6534,101.8471,101.6131,101.8471,19900.0
2007-04-30 12:40:00,126.13,126.34,125.92,126.0,25600.0,101.7745,101.9439,101.605,101.6696,25600.0
2007-04-30 12:50:00,126.06,126.19,125.75,126.01,22800.0,101.718,101.8229,101.4678,101.6776,22800.0
2007-04-30 13:00:00,126.01,126.02,125.91,125.99,13700.0,101.6776,101.6857,101.5969,101.6615,13700.0
2007-04-30 13:10:00,126.0,126.1,125.94,126.05,10700.0,101.6696,101.7503,101.6211,101.7099,10700.0
2007-04-30 13:20:00,126.07,126.14,125.97,126.09,14300.0,101.726,101.7825,101.6454,101.7422,14300.0
2007-04-30 13:30:00,126.06,126.19,126.0,126.19,5700.0,101.718,101.8229,101.6696,101.8229,5700.0
2007-04-30 13:40:00,126.19,126.46,126.09,126.21,23600.0,101.8229,102.0407,101.7422,101.839,23600.0
2007-04-30 13:50:00,126.21,126.29,125.95,126.17,15800.0,101.839,101.9036,101.6292,101.8067,15800.0
2007-04-30 14:00:00,126.22,126.38,126.07,126.1,15400.0,101.8471,101.9762,101.726,101.7503,15400.0
2007-04-30 14:10:00,126.13,126.31,126.06,126.16,14200.0,101.7745,101.9197,101.718,101.7987,14200.0
2007-04-30 14:20:00,126.16,126.16,125.95,126.02,34800.0,101.7987,101.7987,101.6292,101.6857,34800.0
2007-04-30 14:30:00,126.02,126.09,125.5,125.71,42300.0,101.6857,101.7422,101.2661,101.4356,42300.0
2007-04-30 14:40:00,125.77,125.83,125.59,125.59,17400.0,101.484,101.5324,101.3387,101.3387,17400.0
2007-04-30 14:50:00,125.6,125.6,125.01,125.3,48700.0,101.3468,101.3468,100.8707,101.1047,48700.0
2007-04-30 15:00:00,125.3,125.61,125.12,125.23,66800.0,101.1047,101.3549,100.9595,101.0482,66800.0
2007-04-30 15:10:00,125.19,125.37,125.01,125.07,60900.0,101.016,101.1612,100.8707,100.9191,60900.0
2007-04-30 15:20:00,125.07,125.15,124.66,124.91,25800.0,100.9191,100.9837,100.5883,100.79,25800.0
2007-04-30 15:30:00,124.91,124.94,124.1,124.17,62600.0,100.79,100.8142,100.1365,100.1929,62600.0
2007-04-30 15:40:00,124.17,124.17,123.75,123.92,106100.0,100.1929,100.1929,99.854,99.9912,106100.0
2007-04-30 15:50:00,123.92,123.93,123.75,123.77,87600.0,99.9912,99.9993,99.854,99.8702,87600.0
2007-05-01 09:30:00,116.0,121.73,116.0,121.18,272200.0,93.6005,98.2241,93.6005,97.7803,272200.0
2007-05-01 09:40:00,121.18,121.5,119.51,120.22,328300.0,97.7803,98.0385,96.4328,97.0057,328300.0
2007-05-01 09:50:00,120.07,120.29,118.81,118.89,200000.0,96.8846,97.0622,95.8679,95.9325,200000.0
2007-05-01 10:00:00,118.89,119.25,117.6,117.9,216700.0,95.9325,96.223,94.8916,95.1337,216700.0
2007-05-01 10:10:00,117.9,117.9,116.07,116.36,186300.0,95.1337,95.1337,93.657,93.891,186300.0
2007-05-01 10:20:00,116.37,117.79,115.1,117.6,192200.0,93.8991,95.0449,92.8743,94.8916,192200.0
2007-05-01 10:30:00,117.72,120.48,117.47,119.89,318600.0,94.9884,97.2155,94.7867,96.7394,318600.0
2007-05-01 10:40:00,119.89,120.09,118.19,118.24,142100.0,96.7394,96.9008,95.3677,95.408,142100.0
2007-05-01 10:50:00,118.25,118.32,117.66,117.77,87700.0,95.4161,95.4726,94.94,95.0288,87700.0
2007-05-01 11:00:00,117.79,117.89,117.04,117.05,56900.0,95.0449,95.1256,94.4397,94.4478,56900.0
2007-05-01 11:10:00,117.05,117.3,116.75,117.03,53300.0,94.4478,94.6495,94.2057,94.4317,53300.0
2007-05-01 11:20:00,117.04,117.05,116.35,116.36,54200.0,94.4397,94.4478,93.883,93.891,54200.0
2007-05-01 11:30:00,116.35,116.61,115.5,115.95,102900.0,93.883,94.0928,93.1971,93.5602,102900.0
2007-05-01 11:40:00,115.95,116.25,114.78,115.22,158100.0,93.5602,93.8023,92.6161,92.9712,158100.0
2007-05-01 11:50:00,115.24,115.88,115.24,115.46,53400.0,92.9873,93.5037,92.9873,93.1648,53400.0
2007-05-01 12:00:00,115.46,116.71,115.01,116.68,86900.0,93.1648,94.1734,92.8017,94.1492,86900.0
2007-05-01 12:10:00,116.6,116.98,116.37,116.77,53600.0,94.0847,94.3913,93.8991,94.2219,53600.0
2007-05-01 12:20:00,116.79,116.88,116.47,116.65,27900.0,94.238,94.3106,93.9798,94.125,27900.0
2007-05-01 12:30:00,116.62,117.46,116.61,117.13,44400.0,94.1008,94.7786,94.0928,94.5123,44400.0
2007-05-01 12:40:00,117.07,117.46,116.69,116.92,64300.0,94.4639,94.7786,94.1573,94.3429,64300.0
2007-05-01 12:50:00,116.93,117.2,116.57,116.62,45600.0,94.351,94.5688,94.0605,94.1008,45600.0
2007-05-01 13:00:00,116.63,116.63,116.02,116.13,55000.0,94.1089,94.1089,93.6167,93.7054,55000.0
2007-05-01 13:10:00,116.04,116.04,115.09,115.86,53700.0,93.6328,93.6328,92.8663,93.4876,53700.0
2007-05-01 13:20:00,115.84,116.18,115.38,115.9,64800.0,93.4714,93.7458,93.1003,93.5199,64800.0
2007-05-01 13:30:00,116.0,116.18,115.8,116.08,50900.0,93.6005,93.7458,93.4392,93.6651,50900.0
2007-05-01 13:40:00,116.06,116.06,115.62,115.68,35300.0,93.649,93.649,93.2939,93.3423,35300.0
2007-05-01 13:50:00,115.68,115.87,115.35,115.36,42400.0,93.3423,93.4957,93.0761,93.0841,42400.0
2007-05-01 14:00:00,115.36,115.78,115.31,115.56,80200.0,93.0841,93.423,93.0438,93.2455,80200.0
2007-05-01 14:10:00,115.57,115.57,115.13,115.25,47800.0,93.2536,93.2536,92.8985,92.9954,47800.0
2007-05-01 14:20:00,115.23,115.8,115.23,115.66,71200.0,92.9792,93.4392,92.9792,93.3262,71200.0
2007-05-01 14:30:00,115.68,116.18,115.56,116.02,93400.0,93.3423,93.7458,93.2455,93.6167,93400.0
2007-05-01 14:40:00,116.02,116.19,115.4,115.51,79700.0,93.6167,93.7539,93.1164,93.2052,79700.0
2007-05-01 14:50:00,115.51,115.78,115.36,115.78,50100.0,93.2052,93.423,93.0841,93.423,50100.0
2007-05-01 15:00:00,115.73,115.77,115.15,115.32,45100.0,93.3827,93.415,92.9147,93.0519,45100.0
2007-05-01 15:10:00,115.32,115.69,115.32,115.53,57600.0,93.0519,93.3504,93.0519,93.2213,57600.0
2007-05-01 15:20:00,115.54,115.6,115.14,115.33,63300.0,93.2294,93.2778,92.9066,93.0599,63300.0
2007-05-01 15:30:00,115.3,115.7,114.79,114.85,85600.0,93.0357,93.3585,92.6242,92.6726,85600.0
2007-05-01 15:40:00,114.86,115.3,114.78,115.29,83300.0,92.6807,93.0357,92.6161,93.0276,83300.0
2007-05-01 15:50:00,115.25,115.48,115.21,115.27,87300.0,92.9954,93.181,92.9631,93.0115,87300.0
2007-05-02 09:30:00,115.92,116.0,115.0,115.59,46900.0,93.536,93.6005,92.7936,93.2697,46900.0
2007-05-02 09:40:00,115.67,118.31,115.67,117.75,138300.0,93.3343,95.4645,93.3343,95.0126,138300.0
2007-05-02 09:50:00,117.75,117.75,116.62,116.79,77300.0,95.0126,95.0126,94.1008,94.238,77300.0
2007-05-02 10:00:00,116.75,117.36,116.56,116.72,56500.0,94.2057,94.6979,94.0524,94.1815,56500.0
2007-05-02 10:10:00,116.71,117.45,116.51,117.29,55300.0,94.1734,94.7706,94.0121,94.6415,55300.0
2007-05-02 10:20:00,117.31,119.16,117.31,118.64,113300.0,94.6576,96.1504,94.6576,95.7308,113300.0
2007-05-02 10:30:00,118.7,119.57,118.34,119.57,76200.0,95.7792,96.4812,95.4887,96.4812,76200.0
2007-05-02 10:40:00,119.64,119.7,118.77,118.8,71800.0,96.5377,96.5861,95.8357,95.8599,71800.0
2007-05-02 10:50:00,118.81,118.81,118.25,118.57,48200.0,95.8679,95.8679,95.4161,95.6743,48200.0
2007-05-02 11:00:00,118.57,119.25,118.56,119.16,66800.0,95.6743,96.223,95.6662,96.1504,66800.0
2007-05-02 11:10:00,119.19,119.52,118.59,118.78,35800.0,96.1746,96.4408,95.6904,95.8437,35800.0
2007-05-02 11:20:00,118.73,118.73,118.0,118.56,26200.0,95.8034,95.8034,95.2144,95.6662,26200.0
2007-05-02 11:30:00,118.56,118.56,118.25,118.44,17600.0,95.6662,95.6662,95.4161,95.5694,17600.0
2007-05-02 11:40:00,118.43,118.44,117.72,118.13,26200.0,95.5613,95.5694,94.9884,95.3192,26200.0
2007-05-02 11:50:00,118.17,118.17,117.76,117.9,9900.0,95.3515,95.3515,95.0207,95.1337,9900.0
2007-05-02 12:00:00,117.9,117.9,117.57,117.66,15300.0,95.1337,95.1337,94.8674,94.94,15300.0
2007-05-02 12:10:00,117.61,117.67,117.49,117.52,13500.0,94.8997,94.9481,94.8028,94.827,13500.0
2007-05-02 12:20:00,117.5,117.59,117.44,117.5,18100.0,94.8109,94.8835,94.7625,94.8109,18100.0
2007-05-02 12:30:00,117.5,117.59,117.19,117.25,14200.0,94.8109,94.8835,94.5608,94.6092,14200.0
2007-05-02 12:40:00,117.27,117.41,117.25,117.4,7500.0,94.6253,94.7383,94.6092,94.7302,7500.0
2007-05-02 12:50:00,117.4,117.44,117.32,117.33,8300.0,94.7302,94.7625,94.6657,94.6737,8300.0
2007-05-02 13:00:00,117.33,117.56,117.3,117.53,23500.0,94.6737,94.8593,94.6495,94.8351,23500.0
2007-05-02 13:10:00,117.51,117.52,117.11,117.12,33900.0,94.819,94.827,94.4962,94.5043,33900.0
2007-05-02 13:20:00,117.12,117.36,117.01,117.33,22400.0,94.5043,94.6979,94.4155,94.6737,22400.0
2007-05-02 13:30:00,117.27,117.37,117.19,117.32,10600.0,94.6253,94.706,94.5608,94.6657,10600.0
2007-05-02 13:40:00,117.32,117.36,117.08,117.1,13400.0,94.6657,94.6979,94.472,94.4881,13400.0
2007-05-02 13:50:00,117.11,117.35,116.89,117.12,17100.0,94.4962,94.6899,94.3187,94.5043,17100.0
2007-05-02 14:00:00,117.12,117.41,117.08,117.39,20200.0,94.5043,94.7383,94.472,94.7221,20200.0
2007-05-02 14:10:00,117.38,117.38,117.22,117.31,11000.0,94.7141,94.7141,94.585,94.6576,11000.0
2007-05-02 14:20:00,117.34,117.69,117.25,117.41,33100.0,94.6818,94.9642,94.6092,94.7383,33100.0
2007-05-02 14:30:00,117.42,117.7,117.36,117.59,18700.0,94.7463,94.9723,94.6979,94.8835,18700.0
2007-05-02 14:40:00,117.6,117.6,117.39,117.47,15200.0,94.8916,94.8916,94.7221,94.7867,15200.0
2007-05-02 14:50:00,117.45,117.52,117.23,117.34,16800.0,94.7706,94.827,94.593,94.6818,16800.0
2007-05-02 15:00:00,117.34,117.35,116.89,117.0,38500.0,94.6818,94.6899,94.3187,94.4075,38500.0
2007-05-02 15:10:00,116.99,117.22,116.79,116.82,36200.0,94.3994,94.585,94.238,94.2622,36200.0
2007-05-02 15:20:00,116.82,116.99,116.66,116.99,44300.0,94.2622,94.3994,94.1331,94.3994,44300.0
2007-05-02 15:30:00,117.0,117.13,116.76,116.99,43200.0,94.4075,94.5123,94.2138,94.3994,43200.0
2007-05-02 15:40:00,116.97,116.98,116.51,116.62,43600.0,94.3832,94.3913,94.0121,94.1008,43600.0
2007-05-02 15:50:00,116.62,116.75,116.47,116.75,51400.0,94.1008,94.2057,93.9798,94.2057,51400.0
2007-05-03 09:30:00,117.17,117.62,116.02,116.89,40100.0,94.5446,94.9077,93.6167,94.3187,40100.0
2007-05-03 09:40:00,117.0,117.01,116.6,117.0,39000.0,94.4075,94.4155,94.0847,94.4075,39000.0
2007-05-03 09:50:00,116.93,117.06,116.77,116.85,23200.0,94.351,94.4559,94.2219,94.2864,23200.0
2007-05-03 10:00:00,116.88,117.15,116.59,116.59,22200.0,94.3106,94.5285,94.0766,94.0766,22200.0
2007-05-03 10:10:00,116.5,116.62,116.29,116.3,19000.0,94.004,94.1008,93.8346,93.8426,19000.0
2007-05-03 10:20:00,116.3,116.88,116.28,116.81,11800.0,93.8426,94.3106,93.8265,94.2541,11800.0
2007-05-03 10:30:00,116.81,117.44,116.81,117.36,37400.0,94.2541,94.7625,94.2541,94.6979,37400.0
2007-05-03 10:40:00,117.33,118.14,117.18,118.02,52200.0,94.6737,95.3273,94.5527,95.2305,52200.0
2007-05-03 10:50:00,118.07,118.45,117.98,118.0,37600.0,95.2708,95.5775,95.1982,95.2144,37600.0
2007-05-03 11:00:00,118.03,118.1,117.28,117.57,18500.0,95.2386,95.295,94.6334,94.8674,18500.0
2007-05-03 11:10:00,117.39,117.7,117.31,117.46,8400.0,94.7221,94.9723,94.6576,94.7786,8400.0
2007-05-03 11:20:00,117.42,119.13,117.42,118.83,98900.0,94.7463,96.1262,94.7463,95.8841,98900.0
2007-05-03 11:30:00,118.83,118.83,118.5,118.6,10400.0,95.8841,95.8841,95.6178,95.6985,10400.0
2007-05-03 11:40:00,118.54,118.7,118.29,118.67,21600.0,95.6501,95.7792,95.4484,95.755,21600.0
2007-05-03 11:50:00,118.75,119.25,118.62,119.07,36700.0,95.8195,96.223,95.7146,96.0777,36700.0
2007-05-03 12:00:00,119.04,119.5,118.91,119.21,47300.0,96.0535,96.4247,95.9486,96.1907,47300.0
2007-05-03 12:10:00,119.24,119.84,119.22,119.32,24100.0,96.2149,96.6991,96.1988,96.2795,24100.0
2007-05-03 12:20:00,119.33,119.33,118.52,118.52,21400.0,96.2875,96.2875,95.6339,95.6339,21400.0
2007-05-03 12:30:00,118.52,118.88,118.34,118.75,21000.0,95.6339,95.9244,95.4887,95.8195,21000.0
2007-05-03 12:40:00,118.75,118.79,118.68,118.69,3600.0,95.8195,95.8518,95.763,95.7711,3600.0
2007-05-03 12:50:00,118.64,118.84,118.53,118.8,6000.0,95.7308,95.8921,95.642,95.8599,6000.0
2007-05-03 13:00:00,118.81,118.81,118.48,118.6,6100.0,95.8679,95.8679,95.6017,95.6985,6100.0
2007-05-03 13:10:00,118.51,118.54,118.49,118.5,2900.0,95.6259,95.6501,95.6097,95.6178,2900.0
2007-05-03 13:20:00,118.5,118.5,118.17,118.34,8900.0,95.6178,95.6178,95.3515,95.4887,8900.0
2007-05-03 13:30:00,118.35,118.59,118.28,118.49,6100.0,95.4968,95.6904,95.4403,95.6097,6100.0
2007-05-03 13:40:00,118.5,118.68,118.46,118.48,11000.0,95.6178,95.763,95.5855,95.6017,11000.0
2007-05-03 13:50:00,118.49,118.58,118.37,118.37,10600.0,95.6097,95.6824,95.5129,95.5129,10600.0
2007-05-03 14:00:00,118.41,118.48,118.39,118.46,10700.0,95.5452,95.6017,95.529,95.5855,10700.0
2007-05-03 14:10:00,118.46,118.56,118.46,118.56,6500.0,95.5855,95.6662,95.5855,95.6662,6500.0
2007-05-03 14:20:00,118.54,118.66,118.48,118.66,15800.0,95.6501,95.7469,95.6017,95.7469,15800.0
2007-05-03 14:30:00,118.66,118.66,118.29,118.39,38400.0,95.7469,95.7469,95.4484,95.529,38400.0
2007-05-03 14:40:00,118.39,118.62,118.32,118.62,23200.0,95.529,95.7146,95.4726,95.7146,23200.0
2007-05-03 14:50:00,118.62,118.71,118.56,118.67,21000.0,95.7146,95.7873,95.6662,95.755,21000.0
2007-05-03 15:00:00,118.68,118.83,118.58,118.63,41500.0,95.763,95.8841,95.6824,95.7227,41500.0
2007-05-03 15:10:00,118.62,118.8,118.62,118.72,15600.0,95.7146,95.8599,95.7146,95.7953,15600.0
2007-05-03 15:20:00,118.71,118.86,118.63,118.79,35600.0,95.7873,95.9083,95.7227,95.8518,35600.0
2007-05-03 15:30:00,118.79,118.85,118.56,118.64,48400.0,95.8518,95.9002,95.6662,95.7308,48400.0
2007-05-03 15:40:00,118.65,118.77,118.46,118.5,68000.0,95.7388,95.8357,95.5855,95.6178,68000.0
2007-05-03 15:50:00,118.51,118.78,118.46,118.67,89400.0,95.6259,95.8437,95.5855,95.755,89400.0
2007-05-04 09:30:00,119.18,119.18,118.59,118.66,30900.0,96.1665,96.1665,95.6904,95.7469,30900.0
2007-05-04 09:40:00,118.73,118.73,118.38,118.56,19800.0,95.8034,95.8034,95.521,95.6662,19800.0
2007-05-04 09:50:00,118.57,118.78,118.28,118.4,22700.0,95.6743,95.8437,95.4403,95.5371,22700.0
2007-05-04 10:00:00,118.44,118.96,118.44,118.72,24100.0,95.5694,95.989,95.5694,95.7953,24100.0
2007-05-04 10:10:00,118.69,118.96,118.61,118.71,12100.0,95.7711,95.989,95.7066,95.7873,12100.0
2007-05-04 10:20:00,118.71,119.11,118.7,119.08,14500.0,95.7873,96.11,95.7792,96.0858,14500.0
2007-05-04 10:30:00,119.1,119.1,118.78,118.95,11300.0,96.1019,96.1019,95.8437,95.9809,11300.0
2007-05-04 10:40:00,118.91,119.31,118.82,119.2,16800.0,95.9486,96.2714,95.876,96.1826,16800.0
2007-05-04 10:50:00,119.2,119.49,119.2,119.24,11600.0,96.1826,96.4166,96.1826,96.2149,11600.0
2007-05-04 11:00:00,119.25,119.35,119.19,119.21,20600.0,96.223,96.3037,96.1746,96.1907,20600.0
2007-05-04 11:10:00,119.29,119.4,119.16,119.35,14300.0,96.2553,96.344,96.1504,96.3037,14300.0
2007-05-04 11:20:00,119.28,119.49,119.25,119.32,12200.0,96.2472,96.4166,96.223,96.2795,12200.0
2007-05-04 11:30:00,119.32,119.7,119.26,119.48,13900.0,96.2795,96.5861,96.231,96.4086,13900.0
2007-05-04 11:40:00,119.48,119.75,119.48,119.74,12200.0,96.4086,96.6264,96.4086,96.6184,12200.0
2007-05-04 11:50:00,119.71,119.77,119.56,119.69,11500.0,96.5942,96.6426,96.4731,96.578,11500.0
2007-05-04 12:00:00,119.64,119.69,119.34,119.37,14500.0,96.5377,96.578,96.2956,96.3198,14500.0
2007-05-04 12:10:00,119.38,119.41,119.11,119.11,34000.0,96.3279,96.3521,96.11,96.11,34000.0
2007-05-04 12:20:00,119.11,119.16,118.48,118.73,27900.0,96.11,96.1504,95.6017,95.8034,27900.0
2007-05-04 12:30:00,118.68,118.7,118.36,118.56,24900.0,95.763,95.7792,95.5048,95.6662,24900.0
2007-05-04 12:40:00,118.56,118.88,118.56,118.66,6000.0,95.6662,95.9244,95.6662,95.7469,6000.0
2007-05-04 12:50:00,118.72,119.06,118.63,119.05,7300.0,95.7953,96.0697,95.7227,96.0616,7300.0
2007-05-04 13:00:00,119.05,119.09,118.78,118.82,5600.0,96.0616,96.0939,95.8437,95.876,5600.0
2007-05-04 13:10:00,118.82,118.82,118.59,118.63,9700.0,95.876,95.876,95.6904,95.7227,9700.0
2007-05-04 13:20:00,118.64,118.69,118.54,118.59,4800.0,95.7308,95.7711,95.6501,95.6904,4800.0
2007-05-04 13:30:00,118.58,118.71,118.57,118.6,7000.0,95.6824,95.7873,95.6743,95.6985,7000.0
2007-05-04 13:40:00,118.65,118.67,118.55,118.57,9200.0,95.7388,95.755,95.6581,95.6743,9200.0
2007-05-04 13:50:00,118.57,118.74,118.35,118.46,10000.0,95.6743,95.8115,95.4968,95.5855,10000.0
2007-05-04 14:00:00,118.5,118.52,118.35,118.4,9500.0,95.6178,95.6339,95.4968,95.5371,9500.0
2007-05-04 14:10:00,118.39,118.49,118.35,118.39,17500.0,95.529,95.6097,95.4968,95.529,17500.0
2007-05-04 14:20:00,118.39,118.47,118.32,118.33,9700.0,95.529,95.5936,95.4726,95.4806,9700.0
2007-05-04 14:30:00,118.33,118.51,118.22,118.31,18900.0,95.4806,95.6259,95.3919,95.4645,18900.0
2007-05-04 14:40:00,118.37,118.39,118.2,118.28,20800.0,95.5129,95.529,95.3757,95.4403,20800.0
2007-05-04 14:50:00,118.29,118.29,118.2,118.2,11400.0,95.4484,95.4484,95.3757,95.3757,11400.0
2007-05-04 15:00:00,118.21,118.47,118.2,118.39,16700.0,95.3838,95.5936,95.3757,95.529,16700.0
2007-05-04 15:10:00,118.39,118.4,118.27,118.33,16800.0,95.529,95.5371,95.4322,95.4806,16800.0
2007-05-04 15:20:00,118.33,118.45,118.31,118.33,19100.0,95.4806,95.5775,95.4645,95.4806,19100.0
2007-05-04 15:30:00,118.34,118.46,118.17,118.17,23100.0,95.4887,95.5855,95.3515,95.3515,23100.0
2007-05-04 15:40:00,118.2,118.4,118.13,118.36,23300.0,95.3757,95.5371,95.3192,95.5048,23300.0
2007-05-04 15:50:00,118.36,118.44,118.17,118.43,35400.0,95.5048,95.5694,95.3515,95.5613,35400.0
2007-05-07 09:30:00,118.4,119.07,118.4,118.94,18300.0,95.5371,96.0777,95.5371,95.9728,18300.0
2007-05-07 09:40:00,118.89,119.69,118.89,119.17,30300.0,95.9325,96.578,95.9325,96.1584,30300.0
2007-05-07 09:50:00,119.15,119.58,119.02,119.41,19700.0,96.1423,96.4893,96.0374,96.3521,19700.0
2007-05-07 10:00:00,119.5,119.54,119.02,119.1,21700.0,96.4247,96.457,96.0374,96.1019,21700.0
2007-05-07 10:10:00,119.1,119.45,119.03,119.24,18500.0,96.1019,96.3844,96.0455,96.2149,18500.0
2007-05-07 10:20:00,119.24,119.26,118.74,118.74,41700.0,96.2149,96.231,95.8115,95.8115,41700.0
2007-05-07 10:30:00,118.73,118.93,118.52,118.65,22600.0,95.8034,95.9648,95.6339,95.7388,22600.0
2007-05-07 10:40:00,118.58,118.88,118.56,118.71,24200.0,95.6824,95.9244,95.6662,95.7873,24200.0
2007-05-07 10:50:00,118.68,118.71,118.65,118.69,16000.0,95.763,95.7873,95.7388,95.7711,16000.0
2007-05-07 11:00:00,118.69,118.7,118.64,118.64,18700.0,95.7711,95.7792,95.7308,95.7308,18700.0
2007-05-07 11:10:00,118.68,118.68,118.5,118.54,21400.0,95.763,95.763,95.6178,95.6501,21400.0
2007-05-07 11:20:00,118.51,118.6,118.5,118.6,14800.0,95.6259,95.6985,95.6178,95.6985,14800.0
2007-05-07 11:30:00,118.6,118.67,118.53,118.61,10100.0,95.6985,95.755,95.642,95.7066,10100.0
2007-05-07 11:40:00,118.62,118.64,118.53,118.61,11800.0,95.7146,95.7308,95.642,95.7066,11800.0
2007-05-07 11:50:00,118.62,118.68,118.34,118.34,10400.0,95.7146,95.763,95.4887,95.4887,10400.0
2007-05-07 12:00:00,118.34,118.73,118.34,118.5,20100.0,95.4887,95.8034,95.4887,95.6178,20100.0
2007-05-07 12:10:00,118.48,118.48,118.19,118.26,16300.0,95.6017,95.6017,95.3677,95.4241,16300.0
2007-05-07 12:20:00,118.26,118.45,118.23,118.45,12100.0,95.4241,95.5775,95.3999,95.5775,12100.0
2007-05-07 12:30:00,118.45,118.46,118.24,118.24,10400.0,95.5775,95.5855,95.408,95.408,10400.0
2007-05-07 12:40:00,118.22,118.3,118.04,118.3,17200.0,95.3919,95.4564,95.2466,95.4564,17200.0
2007-05-07 12:50:00,118.29,118.4,118.27,118.31,4400.0,95.4484,95.5371,95.4322,95.4645,4400.0
2007-05-07 13:00:00,118.31,118.38,118.27,118.3,9900.0,95.4645,95.521,95.4322,95.4564,9900.0
2007-05-07 13:10:00,118.31,118.31,118.01,118.12,10100.0,95.4645,95.4645,95.2224,95.3112,10100.0
2007-05-07 13:20:00,118.16,118.39,118.16,118.39,5100.0,95.3435,95.529,95.3435,95.529,5100.0
2007-05-07 13:30:00,118.37,118.37,118.31,118.32,2800.0,95.5129,95.5129,95.4645,95.4726,2800.0
2007-05-07 13:40:00,118.32,118.59,118.28,118.58,10000.0,95.4726,95.6904,95.4403,95.6824,10000.0
2007-05-07 13:50:00,118.57,118.75,118.53,118.69,9500.0,95.6743,95.8195,95.642,95.7711,9500.0
2007-05-07 14:00:00,118.66,118.66,118.38,118.65,22200.0,95.7469,95.7469,95.521,95.7388,22200.0
2007-05-07 14:10:00,118.65,118.7,118.58,118.68,13600.0,95.7388,95.7792,95.6824,95.763,13600.0
2007-05-07 14:20:00,118.67,118.75,118.63,118.7,49600.0,95.755,95.8195,95.7227,95.7792,49600.0
2007-05-07 14:30:00,118.69,118.78,118.65,118.78,6700.0,95.7711,95.8437,95.7388,95.8437,6700.0
2007-05-07 14:40:00,118.77,118.84,118.75,118.84,11000.0,95.8357,95.8921,95.8195,95.8921,11000.0
2007-05-07 14:50:00,118.82,118.84,118.61,118.68,11600.0,95.876,95.8921,95.7066,95.763,11600.0
2007-05-07 15:00:00,118.69,118.69,118.45,118.46,8600.0,95.7711,95.7711,95.5775,95.5855,8600.0
2007-05-07 15:10:00,118.46,118.47,118.26,118.38,22800.0,95.5855,95.5936,95.4241,95.521,22800.0
2007-05-07 15:20:00,118.37,118.63,118.36,118.55,15500.0,95.5129,95.7227,95.5048,95.6581,15500.0
2007-05-07 15:30:00,118.54,118.8,118.46,118.77,18000.0,95.6501,95.8599,95.5855,95.8357,18000.0
2007-05-07 15:40:00,118.76,118.8,118.58,118.69,23700.0,95.8276,95.8599,95.6824,95.7711,23700.0
2007-05-07 15:50:00,118.69,118.81,118.62,118.74,16200.0,95.7711,95.8679,95.7146,95.8115,16200.0
2007-05-08 09:30:00,117.74,118.16,117.05,117.25,46000.0,95.0046,95.3435,94.4478,94.6092,46000.0
2007-05-08 09:40:00,117.35,117.45,116.54,116.99,23200.0,94.6899,94.7706,94.0363,94.3994,23200.0
2007-05-08 09:50:00,116.97,117.37,116.91,117.24,29000.0,94.3832,94.706,94.3348,94.6011,29000.0
2007-05-08 10:00:00,117.17,117.25,116.7,116.88,40800.0,94.5446,94.6092,94.1654,94.3106,40800.0
2007-05-08 10:10:00,116.88,117.14,116.82,117.02,29100.0,94.3106,94.5204,94.2622,94.4236,29100.0
2007-05-08 10:20:00,117.01,117.62,117.01,117.62,18700.0,94.4155,94.9077,94.4155,94.9077,18700.0
2007-05-08 10:30:00,117.75,117.95,117.61,117.81,17200.0,95.0126,95.174,94.8997,95.061,17200.0
2007-05-08 10:40:00,117.85,117.94,117.52,117.9,8400.0,95.0933,95.1659,94.827,95.1337,8400.0
2007-05-08 10:50:00,117.85,118.29,117.84,118.29,16800.0,95.0933,95.4484,95.0852,95.4484,16800.0
2007-05-08 11:00:00,118.28,118.34,118.17,118.21,9100.0,95.4403,95.4887,95.3515,95.3838,9100.0
2007-05-08 11:10:00,118.15,118.21,117.89,118.05,10100.0,95.3354,95.3838,95.1256,95.2547,10100.0
2007-05-08 11:20:00,118.0,118.0,117.61,117.62,11400.0,95.2144,95.2144,94.8997,94.9077,11400.0
2007-05-08 11:30:00,117.62,117.75,117.35,117.35,14600.0,94.9077,95.0126,94.6899,94.6899,14600.0
2007-05-08 11:40:00,117.39,117.71,117.34,117.67,18000.0,94.7221,94.9804,94.6818,94.9481,18000.0
2007-05-08 11:50:00,117.63,117.63,117.25,117.26,12800.0,94.9158,94.9158,94.6092,94.6172,12800.0
2007-05-08 12:00:00,117.27,117.48,117.27,117.42,8200.0,94.6253,94.7948,94.6253,94.7463,8200.0
2007-05-08 12:10:00,117.41,117.71,117.15,117.15,28800.0,94.7383,94.9804,94.5285,94.5285,28800.0
2007-05-08 12:20:00,117.19,117.42,117.04,117.37,47000.0,94.5608,94.7463,94.4397,94.706,47000.0
2007-05-08 12:30:00,117.37,117.55,117.34,117.53,12000.0,94.706,94.8512,94.6818,94.8351,12000.0
2007-05-08 12:40:00,117.6,117.88,117.6,117.87,11900.0,94.8916,95.1175,94.8916,95.1095,11900.0
2007-05-08 12:50:00,117.87,118.12,117.85,118.08,11500.0,95.1095,95.3112,95.0933,95.2789,11500.0
2007-05-08 13:00:00,118.09,118.09,117.68,117.9,13700.0,95.287,95.287,94.9561,95.1337,13700.0
2007-05-08 13:10:00,117.95,118.1,117.93,118.05,10100.0,95.174,95.295,95.1579,95.2547,10100.0
2007-05-08 13:20:00,118.02,118.05,117.95,118.02,5700.0,95.2305,95.2547,95.174,95.2305,5700.0
2007-05-08 13:30:00,117.99,118.0,117.75,117.75,5600.0,95.2063,95.2144,95.0126,95.0126,5600.0
2007-05-08 13:40:00,117.77,117.95,117.6,117.73,17700.0,95.0288,95.174,94.8916,94.9965,17700.0
2007-05-08 13:50:00,117.77,117.89,117.61,117.7,56700.0,95.0288,95.1256,94.8997,94.9723,56700.0
2007-05-08 14:00:00,117.69,117.79,117.62,117.65,16100.0,94.9642,95.0449,94.9077,94.9319,16100.0
2007-05-08 14:10:00,117.66,117.77,117.61,117.77,13600.0,94.94,95.0288,94.8997,95.0288,13600.0
2007-05-08 14:20:00,117.78,117.89,117.6,117.89,23400.0,95.0368,95.1256,94.8916,95.1256,23400.0
2007-05-08 14:30:00,117.89,117.96,117.68,117.69,25000.0,95.1256,95.1821,94.9561,94.9642,25000.0
2007-05-08 14:40:00,117.73,118.0,117.68,117.85,9400.0,94.9965,95.2144,94.9561,95.0933,9400.0
2007-05-08 14:50:00,117.84,117.84,117.54,117.67,22000.0,95.0852,95.0852,94.8432,94.9481,22000.0
2007-05-08 15:00:00,117.68,117.92,117.57,117.8,17400.0,94.9561,95.1498,94.8674,95.053,17400.0
2007-05-08 15:10:00,117.83,118.08,117.82,118.0,25600.0,95.0772,95.2789,95.0691,95.2144,25600.0
2007-05-08 15:20:00,118.0,118.1,117.88,118.05,11000.0,95.2144,95.295,95.1175,95.2547,11000.0
2007-05-08 15:30:00,118.07,118.2,118.06,118.14,24200.0,95.2708,95.3757,95.2628,95.3273,24200.0
2007-05-08 15:40:00,118.14,118.37,118.12,118.34,28300.0,95.3273,95.5129,95.3112,95.4887,28300.0
2007-05-08 15:50:00,118.33,118.41,118.2,118.31,19100.0,95.4806,95.5452,95.3757,95.4645,19100.0
2007-05-09 09:30:00,118.25,118.26,117.25,117.59,32600.0,95.4161,95.4241,94.6092,94.8835,32600.0
2007-05-09 09:40:00,117.53,117.85,117.01,117.66,22200.0,94.8351,95.0933,94.4155,94.94,22200.0
2007-05-09 09:50:00,117.66,117.66,117.11,117.29,20800.0,94.94,94.94,94.4962,94.6415,20800.0
2007-05-09 10:00:00,117.39,117.39,116.92,117.13,28900.0,94.7221,94.7221,94.3429,94.5123,28900.0
2007-05-09 10:10:00,117.12,117.19,116.77,116.98,17800.0,94.5043,94.5608,94.2219,94.3913,17800.0
2007-05-09 10:20:00,116.95,117.33,116.95,117.22,13200.0,94.3671,94.6737,94.3671,94.585,13200.0
2007-05-09 10:30:00,117.17,117.35,116.92,117.11,38200.0,94.5446,94.6899,94.3429,94.4962,38200.0
2007-05-09 10:40:00,117.08,117.08,116.82,116.93,31600.0,94.472,94.472,94.2622,94.351,31600.0
2007-05-09 10:50:00,116.94,116.94,116.7,116.72,15100.0,94.359,94.359,94.1654,94.1815,15100.0
2007-05-09 11:00:00,116.72,116.98,116.7,116.73,21800.0,94.1815,94.3913,94.1654,94.1896,21800.0
2007-05-09 11:10:00,116.78,116.86,116.68,116.69,17100.0,94.2299,94.2945,94.1492,94.1573,17100.0
2007-05-09 11:20:00,116.68,116.75,116.63,116.71,11600.0,94.1492,94.2057,94.1089,94.1734,11600.0
2007-05-09 11:30:00,116.71,116.94,116.71,116.94,12000.0,94.1734,94.359,94.1734,94.359,12000.0
2007-05-09 11:40:00,116.9,116.91,116.71,116.83,15600.0,94.3268,94.3348,94.1734,94.2703,15600.0
2007-05-09 11:50:00,116.81,116.81,116.62,116.67,13900.0,94.2541,94.2541,94.1008,94.1412,13900.0
2007-05-09 12:00:00,116.69,116.85,116.63,116.81,15700.0,94.1573,94.2864,94.1089,94.2541,15700.0
2007-05-09 12:10:00,116.81,116.84,116.74,116.81,13200.0,94.2541,94.2783,94.1977,94.2541,13200.0
2007-05-09 12:20:00,116.81,117.1,116.81,117.1,16900.0,94.2541,94.4881,94.2541,94.4881,16900.0
2007-05-09 12:30:00,117.17,117.5,117.08,117.48,15200.0,94.5446,94.8109,94.472,94.7948,15200.0
2007-05-09 12:40:00,117.48,117.65,117.37,117.38,12700.0,94.7948,94.9319,94.706,94.7141,12700.0
2007-05-09 12:50:00,117.36,117.36,117.21,117.32,10900.0,94.6979,94.6979,94.5769,94.6657,10900.0
2007-05-09 13:00:00,117.31,117.33,117.02,117.04,13700.0,94.6576,94.6737,94.4236,94.4397,13700.0
2007-05-09 13:10:00,117.05,117.23,117.0,117.16,12500.0,94.4478,94.593,94.4075,94.5366,12500.0
2007-05-09 13:20:00,117.18,117.18,116.98,116.98,11200.0,94.5527,94.5527,94.3913,94.3913,11200.0
2007-05-09 13:30:00,116.97,116.99,116.84,116.86,12300.0,94.3832,94.3994,94.2783,94.2945,12300.0
2007-05-09 13:40:00,116.85,116.86,116.8,116.81,9300.0,94.2864,94.2945,94.2461,94.2541,9300.0
2007-05-09 13:50:00,116.81,116.93,116.63,116.88,16800.0,94.2541,94.351,94.1089,94.3106,16800.0
2007-05-09 14:00:00,116.86,117.0,116.66,116.77,14600.0,94.2945,94.4075,94.1331,94.2219,14600.0
2007-05-09 14:10:00,116.74,117.0,115.84,116.62,40200.0,94.1977,94.4075,93.4714,94.1008,40200.0
2007-05-09 14:20:00,116.65,116.92,116.06,116.38,38000.0,94.125,94.3429,93.649,93.9072,38000.0
2007-05-09 14:30:00,116.35,116.95,116.16,116.94,33100.0,93.883,94.3671,93.7297,94.359,33100.0
2007-05-09 14:40:00,116.9,117.7,116.69,117.39,45400.0,94.3268,94.9723,94.1573,94.7221,45400.0
2007-05-09 14:50:00,117.38,117.71,117.1,117.1,53200.0,94.7141,94.9804,94.4881,94.4881,53200.0
2007-05-09 15:00:00,117.14,117.21,116.64,116.64,40300.0,94.5204,94.5769,94.117,94.117,40300.0
2007-05-09 15:10:00,116.61,117.15,116.57,116.96,33600.0,94.0928,94.5285,94.0605,94.3752,33600.0
2007-05-09 15:20:00,116.95,117.47,116.95,117.47,28900.0,94.3671,94.7867,94.3671,94.7867,28900.0
2007-05-09 15:30:00,117.42,117.43,117.05,117.05,25700.0,94.7463,94.7544,94.4478,94.4478,25700.0
2007-05-09 15:40:00,117.05,117.2,116.87,117.02,41800.0,94.4478,94.5688,94.3026,94.4236,41800.0
2007-05-09 15:50:00,117.01,117.02,116.75,116.79,52000.0,94.4155,94.4236,94.2057,94.238,52000.0
2007-05-10 09:30:00,116.09,116.66,115.5,115.51,33400.0,93.6732,94.1331,93.1971,93.2052,33400.0
2007-05-10 09:40:00,115.54,115.93,115.4,115.65,38400.0,93.2294,93.5441,93.1164,93.3181,38400.0
2007-05-10 09:50:00,115.66,116.3,115.51,116.03,22000.0,93.3262,93.8426,93.2052,93.6248,22000.0
2007-05-10 10:00:00,115.99,116.5,115.93,116.27,20300.0,93.5925,94.004,93.5441,93.8184,20300.0
2007-05-10 10:10:00,116.33,116.43,115.75,116.16,25400.0,93.8668,93.9475,93.3988,93.7297,25400.0
2007-05-10 10:20:00,116.16,116.35,116.06,116.1,16000.0,93.7297,93.883,93.649,93.6812,16000.0
2007-05-10 10:30:00,116.16,116.41,116.12,116.41,12800.0,93.7297,93.9314,93.6974,93.9314,12800.0
2007-05-10 10:40:00,116.41,116.45,116.02,116.14,12000.0,93.9314,93.9637,93.6167,93.7135,12000.0
2007-05-10 10:50:00,116.17,116.41,116.13,116.4,13200.0,93.7377,93.9314,93.7054,93.9233,13200.0
2007-05-10 11:00:00,116.4,116.4,115.87,115.92,19300.0,93.9233,93.9233,93.4957,93.536,19300.0
2007-05-10 11:10:00,115.93,116.0,115.51,115.72,28400.0,93.5441,93.6005,93.2052,93.3746,28400.0
2007-05-10 11:20:00,115.73,115.92,115.58,115.92,25300.0,93.3827,93.536,93.2617,93.536,25300.0
2007-05-10 11:30:00,115.91,116.75,115.79,116.41,21100.0,93.5279,94.2057,93.4311,93.9314,21100.0
2007-05-10 11:40:00,116.42,116.55,116.12,116.13,17000.0,93.9394,94.0443,93.6974,93.7054,17000.0
2007-05-10 11:50:00,116.13,116.24,115.52,115.57,27700.0,93.7054,93.7942,93.2132,93.2536,27700.0
2007-05-10 12:00:00,115.57,115.57,115.07,115.15,22400.0,93.2536,93.2536,92.8501,92.9147,22400.0
2007-05-10 12:10:00,115.17,115.3,115.08,115.09,21800.0,92.9308,93.0357,92.8582,92.8663,21800.0
2007-05-10 12:20:00,115.09,115.5,115.06,115.24,12600.0,92.8663,93.1971,92.8421,92.9873,12600.0
2007-05-10 12:30:00,115.24,115.38,115.19,115.23,10300.0,92.9873,93.1003,92.947,92.9792,10300.0
2007-05-10 12:40:00,115.23,115.45,115.13,115.29,10900.0,92.9792,93.1568,92.8985,93.0276,10900.0
2007-05-10 12:50:00,115.26,115.35,115.18,115.2,12400.0,93.0034,93.0761,92.9389,92.955,12400.0
2007-05-10 13:00:00,115.21,115.23,114.81,114.89,15700.0,92.9631,92.9792,92.6403,92.7049,15700.0
2007-05-10 13:10:00,114.93,115.0,114.61,114.85,19000.0,92.7372,92.7936,92.479,92.6726,19000.0
2007-05-10 13:20:00,114.85,114.85,114.6,114.68,16800.0,92.6726,92.6726,92.4709,92.5354,16800.0
2007-05-10 13:30:00,114.68,114.72,114.08,114.41,53500.0,92.5354,92.5677,92.0513,92.3176,53500.0
2007-05-10 13:40:00,114.41,114.41,114.04,114.26,32000.0,92.3176,92.3176,92.019,92.1965,32000.0
2007-05-10 13:50:00,114.3,114.65,114.3,114.43,17400.0,92.2288,92.5112,92.2288,92.3337,17400.0
2007-05-10 14:00:00,114.52,114.93,114.52,114.9,20400.0,92.4063,92.7372,92.4063,92.713,20400.0
2007-05-10 14:10:00,114.88,114.9,114.54,114.81,17100.0,92.6968,92.713,92.4225,92.6403,17100.0
2007-05-10 14:20:00,114.79,115.05,114.62,114.96,20000.0,92.6242,92.834,92.487,92.7614,20000.0
2007-05-10 14:30:00,114.89,115.06,114.76,114.86,22100.0,92.7049,92.8421,92.6,92.6807,22100.0
2007-05-10 14:40:00,114.84,115.03,114.76,115.0,15800.0,92.6645,92.8179,92.6,92.7936,15800.0
2007-05-10 14:50:00,115.0,115.02,114.51,114.53,24100.0,92.7936,92.8098,92.3983,92.4144,24100.0
2007-05-10 15:00:00,114.49,114.65,114.35,114.43,40100.0,92.3821,92.5112,92.2692,92.3337,40100.0
2007-05-10 15:10:00,114.41,114.67,114.28,114.28,32600.0,92.3176,92.5274,92.2127,92.2127,32600.0
2007-05-10 15:20:00,114.28,114.52,114.08,114.17,62000.0,92.2127,92.4063,92.0513,92.1239,62000.0
2007-05-10 15:30:00,114.17,114.19,113.87,113.97,55700.0,92.1239,92.1401,91.8819,91.9625,55700.0
2007-05-10 15:40:00,114.01,114.2,113.87,113.98,63700.0,91.9948,92.1481,91.8819,91.9706,63700.0
2007-05-10 15:50:00,113.98,114.12,113.62,113.64,77900.0,91.9706,92.0836,91.6801,91.6963,77900.0
2007-05-11 09:30:00,114.64,115.17,114.05,114.59,38200.0,92.5032,92.9308,92.0271,92.4628,38200.0
2007-05-11 09:40:00,114.59,114.66,113.55,113.76,42700.0,92.4628,92.5193,91.6236,91.7931,42700.0
2007-05-11 09:50:00,113.76,114.0,113.49,113.5,36000.0,91.7931,91.9867,91.5752,91.5833,36000.0
2007-05-11 10:00:00,113.51,114.01,113.42,113.85,41400.0,91.5914,91.9948,91.5187,91.8657,41400.0
2007-05-11 10:10:00,113.86,114.17,113.6,113.93,31200.0,91.8738,92.1239,91.664,91.9303,31200.0
2007-05-11 10:20:00,113.78,113.97,113.32,113.36,39000.0,91.8092,91.9625,91.4381,91.4703,39000.0
2007-05-11 10:30:00,113.36,113.53,113.33,113.47,20300.0,91.4703,91.6075,91.4461,91.5591,20300.0
2007-05-11 10:40:00,113.47,113.55,113.11,113.52,37700.0,91.5591,91.6236,91.2686,91.5994,37700.0
2007-05-11 10:50:00,113.54,113.82,113.46,113.46,26100.0,91.6156,91.8415,91.551,91.551,26100.0
2007-05-11 11:00:00,113.55,113.8,113.44,113.64,43600.0,91.6236,91.8254,91.5349,91.6963,43600.0
2007-05-11 11:10:00,113.65,114.3,113.62,114.15,23100.0,91.7043,92.2288,91.6801,92.1078,23100.0
2007-05-11 11:20:00,114.11,114.11,113.84,113.92,16000.0,92.0755,92.0755,91.8576,91.9222,16000.0
2007-05-11 11:30:00,113.93,113.93,113.66,113.66,19800.0,91.9303,91.9303,91.7124,91.7124,19800.0
2007-05-11 11:40:00,113.66,113.66,113.32,113.35,19500.0,91.7124,91.7124,91.4381,91.4623,19500.0
2007-05-11 11:50:00,113.36,113.36,113.01,113.04,24200.0,91.4703,91.4703,91.1879,91.2121,24200.0
2007-05-11 12:00:00,113.03,113.25,112.88,113.12,18400.0,91.2041,91.3816,91.083,91.2767,18400.0
2007-05-11 12:10:00,113.15,113.47,113.15,113.36,10900.0,91.3009,91.5591,91.3009,91.4703,10900.0
2007-05-11 12:20:00,113.36,113.86,113.36,113.64,19000.0,91.4703,91.8738,91.4703,91.6963,19000.0
2007-05-11 12:30:00,113.61,113.82,113.48,113.63,13800.0,91.6721,91.8415,91.5672,91.6882,13800.0
2007-05-11 12:40:00,113.64,113.66,113.18,113.21,11000.0,91.6963,91.7124,91.3251,91.3493,11000.0
2007-05-11 12:50:00,113.21,113.5,113.18,113.5,9400.0,91.3493,91.5833,91.3251,91.5833,9400.0
2007-05-11 13:00:00,113.53,113.59,113.44,113.59,9400.0,91.6075,91.6559,91.5349,91.6559,9400.0
2007-05-11 13:10:00,113.57,113.67,113.54,113.55,8100.0,91.6398,91.7205,91.6156,91.6236,8100.0
2007-05-11 13:20:00,113.5,113.94,113.5,113.82,10400.0,91.5833,91.9383,91.5833,91.8415,10400.0
2007-05-11 13:30:00,113.82,114.0,113.82,113.98,12300.0,91.8415,91.9867,91.8415,91.9706,12300.0
2007-05-11 13:40:00,113.99,114.2,113.88,114.12,15300.0,91.9787,92.1481,91.8899,92.0836,15300.0
2007-05-11 13:50:00,114.12,114.25,114.05,114.1,20000.0,92.0836,92.1885,92.0271,92.0674,20000.0
2007-05-11 14:00:00,114.07,114.21,113.99,114.19,16800.0,92.0432,92.1562,91.9787,92.1401,16800.0
2007-05-11 14:10:00,114.19,114.22,113.89,114.0,9500.0,92.1401,92.1643,91.898,91.9867,9500.0
2007-05-11 14:20:00,113.98,114.12,113.92,114.12,10200.0,91.9706,92.0836,91.9222,92.0836,10200.0
2007-05-11 14:30:00,114.14,114.39,114.07,114.39,18000.0,92.0997,92.3014,92.0432,92.3014,18000.0
2007-05-11 14:40:00,114.42,114.58,114.34,114.52,20000.0,92.3256,92.4547,92.2611,92.4063,20000.0
2007-05-11 14:50:00,114.51,114.6,114.19,114.19,17700.0,92.3983,92.4709,92.1401,92.1401,17700.0
2007-05-11 15:00:00,114.2,114.38,114.05,114.3,19100.0,92.1481,92.2934,92.0271,92.2288,19100.0
2007-05-11 15:10:00,114.24,114.63,114.18,114.55,22000.0,92.1804,92.4951,92.132,92.4305,22000.0
2007-05-11 15:20:00,114.57,115.0,114.52,114.86,44900.0,92.4467,92.7936,92.4063,92.6807,44900.0
2007-05-11 15:30:00,114.86,115.08,114.68,114.68,49500.0,92.6807,92.8582,92.5354,92.5354,49500.0
2007-05-11 15:40:00,114.68,114.76,114.6,114.64,35600.0,92.5354,92.6,92.4709,92.5032,35600.0
2007-05-11 15:50:00,114.64,115.04,114.56,114.9,53900.0,92.5032,92.8259,92.4386,92.713,53900.0
2007-05-14 09:30:00,114.86,114.9,114.3,114.5,12900.0,92.6807,92.713,92.2288,92.3902,12900.0
2007-05-14 09:40:00,114.5,114.64,114.05,114.05,24800.0,92.3902,92.5032,92.0271,92.0271,24800.0
2007-05-14 09:50:00,114.05,114.16,113.65,113.72,15800.0,92.0271,92.1159,91.7043,91.7608,15800.0
2007-05-14 10:00:00,113.72,113.72,113.11,113.24,43200.0,91.7608,91.7608,91.2686,91.3735,43200.0
2007-05-14 10:10:00,113.24,113.48,113.0,113.04,44700.0,91.3735,91.5672,91.1798,91.2121,44700.0
2007-05-14 10:20:00,113.0,113.0,112.59,112.67,40200.0,91.1798,91.1798,90.849,90.9136,40200.0
2007-05-14 10:30:00,112.72,113.3,112.72,113.28,42700.0,90.9539,91.4219,90.9539,91.4058,42700.0
2007-05-14 10:40:00,113.28,113.37,112.93,113.02,31700.0,91.4058,91.4784,91.1234,91.196,31700.0
2007-05-14 10:50:00,113.02,113.03,112.84,112.87,25200.0,91.196,91.2041,91.0507,91.0749,25200.0
2007-05-14 11:00:00,112.87,113.03,112.85,112.86,29200.0,91.0749,91.2041,91.0588,91.0669,29200.0
2007-05-14 11:10:00,112.87,113.04,112.81,113.0,21900.0,91.0749,91.2121,91.0265,91.1798,21900.0
2007-05-14 11:20:00,113.0,113.05,112.7,112.75,33700.0,91.1798,91.2202,90.9378,90.9781,33700.0
2007-05-14 11:30:00,112.74,112.87,112.62,112.87,19600.0,90.9701,91.0749,90.8732,91.0749,19600.0
2007-05-14 11:40:00,112.86,113.08,112.83,112.88,18200.0,91.0669,91.2444,91.0427,91.083,18200.0
2007-05-14 11:50:00,112.9,112.92,112.75,112.92,11500.0,91.0992,91.1153,90.9781,91.1153,11500.0
2007-05-14 12:00:00,112.92,113.0,112.82,112.82,16800.0,91.1153,91.1798,91.0346,91.0346,16800.0
2007-05-14 12:10:00,112.83,112.98,112.82,112.94,20200.0,91.0427,91.1637,91.0346,91.1314,20200.0
2007-05-14 12:20:00,112.94,113.03,112.9,112.98,20000.0,91.1314,91.2041,91.0992,91.1637,20000.0
2007-05-14 12:30:00,112.98,113.03,112.95,112.97,11100.0,91.1637,91.2041,91.1395,91.1556,11100.0
2007-05-14 12:40:00,112.97,113.0,112.91,112.92,12500.0,91.1556,91.1798,91.1072,91.1153,12500.0
2007-05-14 12:50:00,112.92,113.11,112.92,113.01,18000.0,91.1153,91.2686,91.1153,91.1879,18000.0
2007-05-14 13:00:00,112.99,113.07,112.91,112.98,20700.0,91.1718,91.2363,91.1072,91.1637,20700.0
2007-05-14 13:10:00,112.98,113.02,112.87,112.95,17500.0,91.1637,91.196,91.0749,91.1395,17500.0
2007-05-14 13:20:00,112.93,113.01,112.86,112.96,21700.0,91.1234,91.1879,91.0669,91.1476,21700.0
2007-05-14 13:30:00,112.97,113.0,112.45,112.48,17900.0,91.1556,91.1798,90.7361,90.7603,17900.0
2007-05-14 13:40:00,112.45,112.61,112.26,112.61,32300.0,90.7361,90.8652,90.5827,90.8652,32300.0
2007-05-14 13:50:00,112.6,112.72,112.45,112.62,29000.0,90.8571,90.9539,90.7361,90.8732,29000.0
2007-05-14 14:00:00,112.62,112.72,112.5,112.67,60200.0,90.8732,90.9539,90.7764,90.9136,60200.0
2007-05-14 14:10:00,112.67,112.67,112.3,112.36,33000.0,90.9136,90.9136,90.615,90.6634,33000.0
2007-05-14 14:20:00,112.36,112.47,112.26,112.33,29000.0,90.6634,90.7522,90.5827,90.6392,29000.0
2007-05-14 14:30:00,112.34,112.46,112.03,112.07,40000.0,90.6473,90.7441,90.3972,90.4294,40000.0
2007-05-14 14:40:00,112.09,112.23,112.03,112.09,25100.0,90.4456,90.5585,90.3972,90.4456,25100.0
2007-05-14 14:50:00,112.09,112.3,112.02,112.18,32000.0,90.4456,90.615,90.3891,90.5182,32000.0
2007-05-14 15:00:00,112.2,112.2,111.87,111.95,95700.0,90.5343,90.5343,90.268,90.3326,95700.0
2007-05-14 15:10:00,111.94,111.94,111.74,111.76,69300.0,90.3245,90.3245,90.1632,90.1793,69300.0
2007-05-14 15:20:00,111.76,111.78,111.46,111.57,53800.0,90.1793,90.1954,89.9372,90.026,53800.0
2007-05-14 15:30:00,111.59,111.74,111.56,111.62,73400.0,90.0421,90.1632,90.0179,90.0663,73400.0
2007-05-14 15:40:00,111.62,111.63,111.53,111.57,71800.0,90.0663,90.0744,89.9937,90.026,71800.0
2007-05-14 15:50:00,111.58,111.77,111.51,111.63,117700.0,90.034,90.1874,89.9776,90.0744,117700.0
2007-05-15 09:30:00,112.0,112.73,111.61,111.61,48200.0,90.3729,90.962,90.0583,90.0583,48200.0
2007-05-15 09:40:00,111.62,112.14,111.62,111.72,34500.0,90.0663,90.4859,90.0663,90.147,34500.0
2007-05-15 09:50:00,111.68,112.21,111.55,111.95,25800.0,90.1147,90.5424,90.0098,90.3326,25800.0
2007-05-15 10:00:00,111.99,112.3,111.51,112.3,38300.0,90.3649,90.615,89.9776,90.615,38300.0
2007-05-15 10:10:00,112.35,112.66,112.19,112.44,42600.0,90.6554,90.9055,90.5263,90.728,42600.0
2007-05-15 10:20:00,112.43,112.62,112.26,112.41,34100.0,90.7199,90.8732,90.5827,90.7038,34100.0
2007-05-15 10:30:00,112.47,112.58,112.29,112.4,18200.0,90.7522,90.8409,90.6069,90.6957,18200.0
2007-05-15 10:40:00,112.47,112.49,112.33,112.34,44600.0,90.7522,90.7683,90.6392,90.6473,44600.0
2007-05-15 10:50:00,112.4,112.55,112.24,112.43,17000.0,90.6957,90.8167,90.5666,90.7199,17000.0
2007-05-15 11:00:00,112.41,112.41,111.99,112.07,24100.0,90.7038,90.7038,90.3649,90.4294,24100.0
2007-05-15 11:10:00,112.03,112.46,111.94,112.4,19600.0,90.3972,90.7441,90.3245,90.6957,19600.0
2007-05-15 11:20:00,112.39,112.46,112.27,112.43,14500.0,90.6876,90.7441,90.5908,90.7199,14500.0
2007-05-15 11:30:00,112.39,112.76,112.25,112.74,19300.0,90.6876,90.9862,90.5747,90.9701,19300.0
2007-05-15 11:40:00,112.71,113.19,112.71,113.14,28500.0,90.9458,91.3332,90.9458,91.2928,28500.0
2007-05-15 11:50:00,113.14,113.15,112.7,112.7,17700.0,91.2928,91.3009,90.9378,90.9378,17700.0
2007-05-15 12:00:00,112.75,112.85,112.7,112.85,16800.0,90.9781,91.0588,90.9378,91.0588,16800.0
2007-05-15 12:10:00,112.83,113.01,112.7,112.7,16100.0,91.0427,91.1879,90.9378,90.9378,16100.0
2007-05-15 12:20:00,112.68,112.68,112.47,112.54,19600.0,90.9216,90.9216,90.7522,90.8087,19600.0
2007-05-15 12:30:00,112.54,112.62,112.39,112.57,7800.0,90.8087,90.8732,90.6876,90.8329,7800.0
2007-05-15 12:40:00,112.6,112.8,112.36,112.4,13100.0,90.8571,91.0185,90.6634,90.6957,13100.0
2007-05-15 12:50:00,112.47,112.67,112.37,112.52,29200.0,90.7522,90.9136,90.6715,90.7925,29200.0
2007-05-15 13:00:00,112.56,112.59,112.09,112.1,16100.0,90.8248,90.849,90.4456,90.4536,16100.0
2007-05-15 13:10:00,112.09,112.54,112.09,112.38,10700.0,90.4456,90.8087,90.4456,90.6796,10700.0
2007-05-15 13:20:00,112.43,112.52,112.22,112.3,12900.0,90.7199,90.7925,90.5505,90.615,12900.0
2007-05-15 13:30:00,112.27,112.41,112.15,112.36,32200.0,90.5908,90.7038,90.494,90.6634,32200.0
2007-05-15 13:40:00,112.38,112.39,112.03,112.14,26500.0,90.6796,90.6876,90.3972,90.4859,26500.0
2007-05-15 13:50:00,112.16,112.36,112.03,112.31,25300.0,90.502,90.6634,90.3972,90.6231,25300.0
2007-05-15 14:00:00,112.31,112.55,112.13,112.55,17400.0,90.6231,90.8167,90.4778,90.8167,17400.0
2007-05-15 14:10:00,112.58,112.58,112.21,112.34,35600.0,90.8409,90.8409,90.5424,90.6473,35600.0
2007-05-15 14:20:00,112.34,112.45,112.2,112.33,25000.0,90.6473,90.7361,90.5343,90.6392,25000.0
2007-05-15 14:30:00,112.33,112.49,112.01,112.13,21700.0,90.6392,90.7683,90.381,90.4778,21700.0
2007-05-15 14:40:00,112.19,112.25,111.88,111.95,39300.0,90.5263,90.5747,90.2761,90.3326,39300.0
2007-05-15 14:50:00,111.97,112.29,111.97,112.29,33900.0,90.3487,90.6069,90.3487,90.6069,33900.0
2007-05-15 15:00:00,112.24,112.37,112.05,112.11,31700.0,90.5666,90.6715,90.4133,90.4617,31700.0
2007-05-15 15:10:00,112.11,112.46,112.11,112.37,26900.0,90.4617,90.7441,90.4617,90.6715,26900.0
2007-05-15 15:20:00,112.35,112.39,112.12,112.29,22400.0,90.6554,90.6876,90.4698,90.6069,22400.0
2007-05-15 15:30:00,112.3,112.41,112.19,112.4,28400.0,90.615,90.7038,90.5263,90.6957,28400.0
2007-05-15 15:40:00,112.39,112.47,112.1,112.16,36500.0,90.6876,90.7522,90.4536,90.502,36500.0
2007-05-15 15:50:00,112.16,112.37,112.16,112.34,37600.0,90.502,90.6715,90.502,90.6473,37600.0
2007-05-16 09:30:00,113.17,113.57,112.78,113.52,27200.0,91.317,91.6398,91.0023,91.5994,27200.0
2007-05-16 09:40:00,113.52,114.0,113.49,113.6,33000.0,91.5994,91.9867,91.5752,91.664,33000.0
2007-05-16 09:50:00,113.6,114.1,113.6,113.81,26400.0,91.664,92.0674,91.664,91.8334,26400.0
2007-05-16 10:00:00,113.76,113.77,113.3,113.36,17900.0,91.7931,91.8012,91.4219,91.4703,17900.0
2007-05-16 10:10:00,113.36,113.79,113.35,113.45,16100.0,91.4703,91.8173,91.4623,91.543,16100.0
2007-05-16 10:20:00,113.47,113.51,113.01,113.01,13400.0,91.5591,91.5914,91.1879,91.1879,13400.0
2007-05-16 10:30:00,113.01,113.05,112.75,113.0,19100.0,91.1879,91.2202,90.9781,91.1798,19100.0
2007-05-16 10:40:00,113.0,113.12,112.91,113.0,33000.0,91.1798,91.2767,91.1072,91.1798,33000.0
2007-05-16 10:50:00,113.02,113.22,112.89,113.21,36100.0,91.196,91.3574,91.0911,91.3493,36100.0
2007-05-16 11:00:00,113.2,113.2,112.95,113.0,26400.0,91.3412,91.3412,91.1395,91.1798,26400.0
2007-05-16 11:10:00,113.01,113.28,112.86,113.27,30000.0,91.1879,91.4058,91.0669,91.3977,30000.0
2007-05-16 11:20:00,113.26,113.51,113.15,113.36,24300.0,91.3896,91.5914,91.3009,91.4703,24300.0
2007-05-16 11:30:00,113.35,114.0,113.34,114.0,27300.0,91.4623,91.9867,91.4542,91.9867,27300.0
2007-05-16 11:40:00,113.95,114.02,113.75,113.76,23000.0,91.9464,92.0029,91.785,91.7931,23000.0
2007-05-16 11:50:00,113.77,113.89,113.63,113.63,24200.0,91.8012,91.898,91.6882,91.6882,24200.0
2007-05-16 12:00:00,113.57,113.68,113.39,113.47,25200.0,91.6398,91.7285,91.4945,91.5591,25200.0
2007-05-16 12:10:00,113.47,113.6,113.37,113.52,12300.0,91.5591,91.664,91.4784,91.5994,12300.0
2007-05-16 12:20:00,113.53,113.56,113.28,113.56,8600.0,91.6075,91.6317,91.4058,91.6317,8600.0
2007-05-16 12:30:00,113.59,113.68,113.34,113.4,15400.0,91.6559,91.7285,91.4542,91.5026,15400.0
2007-05-16 12:40:00,113.35,113.39,113.09,113.18,14100.0,91.4623,91.4945,91.2525,91.3251,14100.0
2007-05-16 12:50:00,113.18,113.54,113.17,113.54,12200.0,91.3251,91.6156,91.317,91.6156,12200.0
2007-05-16 13:00:00,113.59,113.7,113.39,113.51,13600.0,91.6559,91.7447,91.4945,91.5914,13600.0
2007-05-16 13:10:00,113.51,113.63,113.48,113.59,8100.0,91.5914,91.6882,91.5672,91.6559,8100.0
2007-05-16 13:20:00,113.57,113.81,113.57,113.65,13000.0,91.6398,91.8334,91.6398,91.7043,13000.0
2007-05-16 13:30:00,113.65,114.01,113.65,114.01,17400.0,91.7043,91.9948,91.7043,91.9948,17400.0
2007-05-16 13:40:00,114.01,114.34,113.97,114.13,20400.0,91.9948,92.2611,91.9625,92.0916,20400.0
2007-05-16 13:50:00,114.13,114.24,113.94,114.2,13000.0,92.0916,92.1804,91.9383,92.1481,13000.0
2007-05-16 14:00:00,114.1,114.4,114.06,114.38,14500.0,92.0674,92.3095,92.0352,92.2934,14500.0
2007-05-16 14:10:00,114.41,114.72,114.41,114.59,27900.0,92.3176,92.5677,92.3176,92.4628,27900.0
2007-05-16 14:20:00,114.58,114.58,114.22,114.4,13800.0,92.4547,92.4547,92.1643,92.3095,13800.0
2007-05-16 14:30:00,114.41,114.49,114.18,114.27,13900.0,92.3176,92.3821,92.132,92.2046,13900.0
2007-05-16 14:40:00,114.28,114.45,114.13,114.43,18400.0,92.2127,92.3499,92.0916,92.3337,18400.0
2007-05-16 14:50:00,114.38,114.43,114.26,114.39,17700.0,92.2934,92.3337,92.1965,92.3014,17700.0
2007-05-16 15:00:00,114.4,114.44,114.09,114.31,14800.0,92.3095,92.3418,92.0594,92.2369,14800.0
2007-05-16 15:10:00,114.35,114.42,114.17,114.29,17100.0,92.2692,92.3256,92.1239,92.2207,17100.0
2007-05-16 15:20:00,114.28,114.4,114.15,114.32,23200.0,92.2127,92.3095,92.1078,92.245,23200.0
2007-05-16 15:30:00,114.34,114.66,114.3,114.51,29800.0,92.2611,92.5193,92.2288,92.3983,29800.0
2007-05-16 15:40:00,114.52,114.75,114.51,114.69,38400.0,92.4063,92.5919,92.3983,92.5435,38400.0
2007-05-16 15:50:00,114.69,114.96,114.63,114.83,45500.0,92.5435,92.7614,92.4951,92.6565,45500.0
2007-05-17 09:30:00,114.77,114.77,113.76,113.89,19700.0,92.6081,92.6081,91.7931,91.898,19700.0
2007-05-17 09:40:00,113.9,113.95,113.18,113.35,19600.0,91.9061,91.9464,91.3251,91.4623,19600.0
2007-05-17 09:50:00,113.36,113.74,113.26,113.7,19200.0,91.4703,91.777,91.3896,91.7447,19200.0
2007-05-17 10:00:00,113.61,114.71,113.6,114.6,39200.0,91.6721,92.5596,91.664,92.4709,39200.0
2007-05-17 10:10:00,114.52,114.6,114.38,114.38,24000.0,92.4063,92.4709,92.2934,92.2934,24000.0
2007-05-17 10:20:00,114.35,114.66,114.24,114.63,15400.0,92.2692,92.5193,92.1804,92.4951,15400.0
2007-05-17 10:30:00,114.69,114.92,114.63,114.71,25200.0,92.5435,92.7291,92.4951,92.5596,25200.0
2007-05-17 10:40:00,114.78,115.08,114.38,114.74,40900.0,92.6161,92.8582,92.2934,92.5839,40900.0
2007-05-17 10:50:00,114.74,114.88,114.4,114.76,12600.0,92.5839,92.6968,92.3095,92.6,12600.0
2007-05-17 11:00:00,114.78,115.11,114.69,114.88,22100.0,92.6161,92.8824,92.5435,92.6968,22100.0
2007-05-17 11:10:00,114.96,115.02,114.88,114.88,15600.0,92.7614,92.8098,92.6968,92.6968,15600.0
2007-05-17 11:20:00,114.96,115.0,114.62,114.77,32800.0,92.7614,92.7936,92.487,92.6081,32800.0
2007-05-17 11:30:00,114.66,114.87,114.65,114.87,7300.0,92.5193,92.6888,92.5112,92.6888,7300.0
2007-05-17 11:40:00,114.87,115.15,114.76,115.0,11100.0,92.6888,92.9147,92.6,92.7936,11100.0
2007-05-17 11:50:00,114.94,115.05,114.86,114.87,12900.0,92.7452,92.834,92.6807,92.6888,12900.0
2007-05-17 12:00:00,114.86,115.03,114.65,114.75,25600.0,92.6807,92.8179,92.5112,92.5919,25600.0
2007-05-17 12:10:00,114.75,114.83,114.37,114.74,16700.0,92.5919,92.6565,92.2853,92.5839,16700.0
2007-05-17 12:20:00,114.74,114.76,114.35,114.53,12200.0,92.5839,92.6,92.2692,92.4144,12200.0
2007-05-17 12:30:00,114.48,114.55,114.25,114.36,9800.0,92.3741,92.4305,92.1885,92.2772,9800.0
2007-05-17 12:40:00,114.36,114.36,114.0,114.28,13200.0,92.2772,92.2772,91.9867,92.2127,13200.0
2007-05-17 12:50:00,114.23,114.45,114.23,114.39,10100.0,92.1723,92.3499,92.1723,92.3014,10100.0
2007-05-17 13:00:00,114.37,114.47,114.11,114.37,14500.0,92.2853,92.366,92.0755,92.2853,14500.0
2007-05-17 13:10:00,114.35,114.4,114.23,114.29,12500.0,92.2692,92.3095,92.1723,92.2207,12500.0
2007-05-17 13:20:00,114.3,114.51,114.26,114.43,11500.0,92.2288,92.3983,92.1965,92.3337,11500.0
2007-05-17 13:30:00,114.4,114.52,114.32,114.32,14200.0,92.3095,92.4063,92.245,92.245,14200.0
2007-05-17 13:40:00,114.33,114.63,114.33,114.48,4100.0,92.253,92.4951,92.253,92.3741,4100.0
2007-05-17 13:50:00,114.47,114.53,114.36,114.53,3900.0,92.366,92.4144,92.2772,92.4144,3900.0
2007-05-17 14:00:00,114.54,114.55,114.29,114.49,13000.0,92.4225,92.4305,92.2207,92.3821,13000.0
2007-05-17 14:10:00,114.47,114.9,114.37,114.84,18300.0,92.366,92.713,92.2853,92.6645,18300.0
2007-05-17 14:20:00,114.83,115.09,114.8,115.09,8900.0,92.6565,92.8663,92.6323,92.8663,8900.0
2007-05-17 14:30:00,115.06,115.09,114.77,114.77,12100.0,92.8421,92.8663,92.6081,92.6081,12100.0
2007-05-17 14:40:00,114.75,114.8,114.65,114.69,8700.0,92.5919,92.6323,92.5112,92.5435,8700.0
2007-05-17 14:50:00,114.69,114.95,114.69,114.91,21600.0,92.5435,92.7533,92.5435,92.721,21600.0
2007-05-17 15:00:00,114.94,115.1,114.83,114.93,17200.0,92.7452,92.8743,92.6565,92.7372,17200.0
2007-05-17 15:10:00,114.94,115.24,114.91,115.19,14900.0,92.7452,92.9873,92.721,92.947,14900.0
2007-05-17 15:20:00,115.14,115.19,114.82,114.89,19400.0,92.9066,92.947,92.6484,92.7049,19400.0
2007-05-17 15:30:00,114.9,114.99,114.7,114.7,22500.0,92.713,92.7856,92.5516,92.5516,22500.0
2007-05-17 15:40:00,114.7,114.9,114.61,114.85,31600.0,92.5516,92.713,92.479,92.6726,31600.0
2007-05-17 15:50:00,114.81,114.83,114.48,114.48,27400.0,92.6403,92.6565,92.3741,92.3741,27400.0
2007-05-18 09:30:00,115.01,115.02,114.59,114.59,86300.0,92.8017,92.8098,92.4628,92.4628,86300.0
2007-05-18 09:40:00,114.51,114.53,113.76,113.92,20000.0,92.3983,92.4144,91.7931,91.9222,20000.0
2007-05-18 09:50:00,113.92,114.01,113.87,113.88,13200.0,91.9222,91.9948,91.8819,91.8899,13200.0
2007-05-18 10:00:00,113.87,114.21,113.78,114.13,18600.0,91.8819,92.1562,91.8092,92.0916,18600.0
2007-05-18 10:10:00,114.15,114.68,114.15,114.58,10800.0,92.1078,92.5354,92.1078,92.4547,10800.0
2007-05-18 10:20:00,114.62,114.62,114.46,114.53,19200.0,92.487,92.487,92.3579,92.4144,19200.0
2007-05-18 10:30:00,114.5,114.52,114.27,114.27,28100.0,92.3902,92.4063,92.2046,92.2046,28100.0
2007-05-18 10:40:00,114.31,114.37,114.27,114.34,12200.0,92.2369,92.2853,92.2046,92.2611,12200.0
2007-05-18 10:50:00,114.34,114.45,114.31,114.41,9600.0,92.2611,92.3499,92.2369,92.3176,9600.0
2007-05-18 11:00:00,114.4,114.48,114.4,114.45,15700.0,92.3095,92.3741,92.3095,92.3499,15700.0
2007-05-18 11:10:00,114.43,114.6,114.43,114.51,9200.0,92.3337,92.4709,92.3337,92.3983,9200.0
2007-05-18 11:20:00,114.54,114.6,114.37,114.45,4800.0,92.4225,92.4709,92.2853,92.3499,4800.0
2007-05-18 11:30:00,114.49,114.73,114.49,114.57,8000.0,92.3821,92.5758,92.3821,92.4467,8000.0
2007-05-18 11:40:00,114.58,114.67,114.51,114.51,6700.0,92.4547,92.5274,92.3983,92.3983,6700.0
2007-05-18 11:50:00,114.47,114.55,114.35,114.35,12000.0,92.366,92.4305,92.2692,92.2692,12000.0
2007-05-18 12:00:00,114.39,114.61,114.39,114.61,4400.0,92.3014,92.479,92.3014,92.479,4400.0
2007-05-18 12:10:00,114.61,114.72,114.58,114.63,7900.0,92.479,92.5677,92.4547,92.4951,7900.0
2007-05-18 12:20:00,114.62,114.71,114.4,114.47,12700.0,92.487,92.5596,92.3095,92.366,12700.0
2007-05-18 12:30:00,114.5,114.74,114.44,114.7,6400.0,92.3902,92.5839,92.3418,92.5516,6400.0
2007-05-18 12:40:00,114.69,114.93,114.63,114.63,17000.0,92.5435,92.7372,92.4951,92.4951,17000.0
2007-05-18 12:50:00,114.63,114.64,114.5,114.51,6100.0,92.4951,92.5032,92.3902,92.3983,6100.0
2007-05-18 13:00:00,114.52,114.53,114.36,114.36,13300.0,92.4063,92.4144,92.2772,92.2772,13300.0
2007-05-18 13:10:00,114.37,114.38,114.34,114.36,4500.0,92.2853,92.2934,92.2611,92.2772,4500.0
2007-05-18 13:20:00,114.37,114.38,114.33,114.36,4400.0,92.2853,92.2934,92.253,92.2772,4400.0
2007-05-18 13:30:00,114.36,114.51,114.26,114.26,7300.0,92.2772,92.3983,92.1965,92.1965,7300.0
2007-05-18 13:40:00,114.3,114.42,114.16,114.24,11100.0,92.2288,92.3256,92.1159,92.1804,11100.0
2007-05-18 13:50:00,114.27,114.43,114.26,114.43,7400.0,92.2046,92.3337,92.1965,92.3337,7400.0
2007-05-18 14:00:00,114.41,114.61,114.34,114.61,11600.0,92.3176,92.479,92.2611,92.479,11600.0
2007-05-18 14:10:00,114.6,114.96,114.55,114.89,19000.0,92.4709,92.7614,92.4305,92.7049,19000.0
2007-05-18 14:20:00,114.86,114.91,114.65,114.65,10700.0,92.6807,92.721,92.5112,92.5112,10700.0
2007-05-18 14:30:00,114.58,114.61,114.36,114.38,7400.0,92.4547,92.479,92.2772,92.2934,7400.0
2007-05-18 14:40:00,114.35,114.35,113.98,114.04,15800.0,92.2692,92.2692,91.9706,92.019,15800.0
2007-05-18 14:50:00,114.01,114.3,113.98,114.15,13200.0,91.9948,92.2288,91.9706,92.1078,13200.0
2007-05-18 15:00:00,114.16,114.21,114.02,114.09,9700.0,92.1159,92.1562,92.0029,92.0594,9700.0
2007-05-18 15:10:00,114.13,114.32,114.13,114.3,17800.0,92.0916,92.245,92.0916,92.2288,17800.0
2007-05-18 15:20:00,114.38,114.41,114.28,114.28,9500.0,92.2934,92.3176,92.2127,92.2127,9500.0
2007-05-18 15:30:00,114.29,114.41,114.26,114.29,22700.0,92.2207,92.3176,92.1965,92.2207,22700.0
2007-05-18 15:40:00,114.29,114.49,114.29,114.42,20200.0,92.2207,92.3821,92.2207,92.3256,20200.0
2007-05-18 15:50:00,114.42,114.52,114.27,114.42,32800.0,92.3256,92.4063,92.2046,92.3256,32800.0
2007-05-21 09:30:00,114.25,114.95,114.25,114.48,15400.0,92.1885,92.7533,92.1885,92.3741,15400.0
2007-05-21 09:40:00,114.44,115.06,114.39,115.06,26800.0,92.3418,92.8421,92.3014,92.8421,26800.0
2007-05-21 09:50:00,115.0,115.09,114.67,114.82,11300.0,92.7936,92.8663,92.5274,92.6484,11300.0
2007-05-21 10:00:00,114.84,115.05,114.82,114.85,17400.0,92.6645,92.834,92.6484,92.6726,17400.0
2007-05-21 10:10:00,114.86,115.05,114.31,114.41,28300.0,92.6807,92.834,92.2369,92.3176,28300.0
2007-05-21 10:20:00,114.4,114.57,114.31,114.41,18200.0,92.3095,92.4467,92.2369,92.3176,18200.0
2007-05-21 10:30:00,114.49,114.64,114.4,114.4,15800.0,92.3821,92.5032,92.3095,92.3095,15800.0
2007-05-21 10:40:00,114.41,114.58,114.4,114.56,9100.0,92.3176,92.4547,92.3095,92.4386,9100.0
2007-05-21 10:50:00,114.56,114.63,114.54,114.61,11200.0,92.4386,92.4951,92.4225,92.479,11200.0
2007-05-21 11:00:00,114.57,114.68,114.42,114.56,11000.0,92.4467,92.5354,92.3256,92.4386,11000.0
2007-05-21 11:10:00,114.65,114.69,114.55,114.61,4100.0,92.5112,92.5435,92.4305,92.479,4100.0
2007-05-21 11:20:00,114.6,114.62,114.36,114.47,16100.0,92.4709,92.487,92.2772,92.366,16100.0
2007-05-21 11:30:00,114.47,114.51,114.35,114.4,16300.0,92.366,92.3983,92.2692,92.3095,16300.0
2007-05-21 11:40:00,114.4,114.45,114.35,114.41,12900.0,92.3095,92.3499,92.2692,92.3176,12900.0
2007-05-21 11:50:00,114.41,114.7,114.4,114.61,21800.0,92.3176,92.5516,92.3095,92.479,21800.0
2007-05-21 12:00:00,114.61,114.85,114.61,114.83,26800.0,92.479,92.6726,92.479,92.6565,26800.0
2007-05-21 12:10:00,114.83,115.07,114.83,115.05,16500.0,92.6565,92.8501,92.6565,92.834,16500.0
2007-05-21 12:20:00,115.06,115.35,115.05,115.35,28700.0,92.8421,93.0761,92.834,93.0761,28700.0
2007-05-21 12:30:00,115.35,115.7,115.35,115.46,23500.0,93.0761,93.3585,93.0761,93.1648,23500.0
2007-05-21 12:40:00,115.48,115.8,115.43,115.8,17300.0,93.181,93.4392,93.1406,93.4392,17300.0
2007-05-21 12:50:00,115.79,115.86,115.72,115.77,13100.0,93.4311,93.4876,93.3746,93.415,13100.0
2007-05-21 13:00:00,115.78,116.04,115.66,116.0,21600.0,93.423,93.6328,93.3262,93.6005,21600.0
2007-05-21 13:10:00,116.0,116.19,115.95,116.15,10800.0,93.6005,93.7539,93.5602,93.7216,10800.0
2007-05-21 13:20:00,116.14,116.14,116.02,116.02,3500.0,93.7135,93.7135,93.6167,93.6167,3500.0
2007-05-21 13:30:00,115.96,115.97,115.56,115.58,9700.0,93.5683,93.5763,93.2455,93.2617,9700.0
2007-05-21 13:40:00,115.58,115.58,115.34,115.57,7500.0,93.2617,93.2617,93.068,93.2536,7500.0
2007-05-21 13:50:00,115.62,115.74,115.5,115.68,6400.0,93.2939,93.3908,93.1971,93.3423,6400.0
2007-05-21 14:00:00,115.63,115.7,115.59,115.64,5900.0,93.302,93.3585,93.2697,93.3101,5900.0
2007-05-21 14:10:00,115.66,115.66,115.56,115.58,10400.0,93.3262,93.3262,93.2455,93.2617,10400.0
2007-05-21 14:20:00,115.56,115.62,115.47,115.49,17000.0,93.2455,93.2939,93.1729,93.189,17000.0
2007-05-21 14:30:00,115.49,115.61,115.46,115.6,8200.0,93.189,93.2859,93.1648,93.2778,8200.0
2007-05-21 14:40:00,115.59,116.02,115.58,116.01,37500.0,93.2697,93.6167,93.2617,93.6086,37500.0
2007-05-21 14:50:00,116.0,116.07,115.89,115.96,53000.0,93.6005,93.657,93.5118,93.5683,53000.0
2007-05-21 15:00:00,115.96,116.03,115.86,115.95,46500.0,93.5683,93.6248,93.4876,93.5602,46500.0
2007-05-21 15:10:00,115.96,116.01,115.89,115.98,32500.0,93.5683,93.6086,93.5118,93.5844,32500.0
2007-05-21 15:20:00,115.99,116.11,115.84,115.9,22500.0,93.5925,93.6893,93.4714,93.5199,22500.0
2007-05-21 15:30:00,115.9,115.97,115.64,115.75,32800.0,93.5199,93.5763,93.3101,93.3988,32800.0
2007-05-21 15:40:00,115.77,115.89,115.75,115.75,29200.0,93.415,93.5118,93.3988,93.3988,29200.0
2007-05-21 15:50:00,115.75,115.77,115.54,115.71,36200.0,93.3988,93.415,93.2294,93.3665,36200.0
2007-05-22 09:30:00,115.4,115.6,115.07,115.58,20100.0,93.1164,93.2778,92.8501,93.2617,20100.0
2007-05-22 09:40:00,115.43,116.24,115.43,115.81,51400.0,93.1406,93.7942,93.1406,93.4472,51400.0
2007-05-22 09:50:00,115.75,115.76,115.55,115.67,14000.0,93.3988,93.4069,93.2374,93.3343,14000.0
2007-05-22 10:00:00,115.61,116.4,115.61,116.25,31900.0,93.2859,93.9233,93.2859,93.8023,31900.0
2007-05-22 10:10:00,116.25,116.41,115.92,115.95,31500.0,93.8023,93.9314,93.536,93.5602,31500.0
2007-05-22 10:20:00,115.88,116.35,115.77,116.35,19800.0,93.5037,93.883,93.415,93.883,19800.0
2007-05-22 10:30:00,116.35,116.72,116.27,116.27,26100.0,93.883,94.1815,93.8184,93.8184,26100.0
2007-05-22 10:40:00,116.31,116.69,116.31,116.47,21400.0,93.8507,94.1573,93.8507,93.9798,21400.0
2007-05-22 10:50:00,116.47,116.61,116.31,116.57,15600.0,93.9798,94.0928,93.8507,94.0605,15600.0
2007-05-22 11:00:00,116.61,116.66,116.54,116.63,17000.0,94.0928,94.1331,94.0363,94.1089,17000.0
2007-05-22 11:10:00,116.62,116.64,116.44,116.6,16100.0,94.1008,94.117,93.9556,94.0847,16100.0
2007-05-22 11:20:00,116.6,116.85,116.53,116.85,12600.0,94.0847,94.2864,94.0282,94.2864,12600.0
2007-05-22 11:30:00,116.85,116.92,116.56,116.56,14000.0,94.2864,94.3429,94.0524,94.0524,14000.0
2007-05-22 11:40:00,116.56,116.56,116.19,116.24,18900.0,94.0524,94.0524,93.7539,93.7942,18900.0
2007-05-22 11:50:00,116.23,116.23,115.91,115.94,21900.0,93.7861,93.7861,93.5279,93.5521,21900.0
2007-05-22 12:00:00,115.97,116.41,115.93,116.36,22800.0,93.5763,93.9314,93.5441,93.891,22800.0
2007-05-22 12:10:00,116.36,116.41,116.25,116.38,8300.0,93.891,93.9314,93.8023,93.9072,8300.0
2007-05-22 12:20:00,116.37,116.43,116.34,116.38,7900.0,93.8991,93.9475,93.8749,93.9072,7900.0
2007-05-22 12:30:00,116.38,116.5,116.29,116.29,9900.0,93.9072,94.004,93.8346,93.8346,9900.0
2007-05-22 12:40:00,116.32,116.39,116.27,116.34,7400.0,93.8588,93.9152,93.8184,93.8749,7400.0
2007-05-22 12:50:00,116.34,116.71,116.34,116.71,8700.0,93.8749,94.1734,93.8749,94.1734,8700.0
2007-05-22 13:00:00,116.71,117.0,116.59,116.94,14800.0,94.1734,94.4075,94.0766,94.359,14800.0
2007-05-22 13:10:00,116.93,116.94,116.46,116.46,14400.0,94.351,94.359,93.9717,93.9717,14400.0
2007-05-22 13:20:00,116.46,116.86,116.45,116.86,7900.0,93.9717,94.2945,93.9637,94.2945,7900.0
2007-05-22 13:30:00,116.87,116.95,116.82,116.82,12100.0,94.3026,94.3671,94.2622,94.2622,12100.0
2007-05-22 13:40:00,116.82,117.12,116.82,117.08,15000.0,94.2622,94.5043,94.2622,94.472,15000.0
2007-05-22 13:50:00,117.1,117.35,117.1,117.13,20400.0,94.4881,94.6899,94.4881,94.5123,20400.0
2007-05-22 14:00:00,117.11,117.35,117.09,117.27,18000.0,94.4962,94.6899,94.4801,94.6253,18000.0
2007-05-22 14:10:00,117.26,117.49,117.25,117.33,17900.0,94.6172,94.8028,94.6092,94.6737,17900.0
2007-05-22 14:20:00,117.28,117.29,117.08,117.15,13300.0,94.6334,94.6415,94.472,94.5285,13300.0
2007-05-22 14:30:00,117.16,117.39,117.12,117.13,29000.0,94.5366,94.7221,94.5043,94.5123,29000.0
2007-05-22 14:40:00,117.12,117.25,117.11,117.19,25900.0,94.5043,94.6092,94.4962,94.5608,25900.0
2007-05-22 14:50:00,117.2,117.23,117.14,117.23,17000.0,94.5688,94.593,94.5204,94.593,17000.0
2007-05-22 15:00:00,117.21,117.36,117.19,117.34,29800.0,94.5769,94.6979,94.5608,94.6818,29800.0
2007-05-22 15:10:00,117.33,117.33,116.65,116.76,36500.0,94.6737,94.6737,94.125,94.2138,36500.0
2007-05-22 15:20:00,116.81,117.24,116.78,117.04,38700.0,94.2541,94.6011,94.2299,94.4397,38700.0
2007-05-22 15:30:00,117.06,117.22,117.04,117.19,29300.0,94.4559,94.585,94.4397,94.5608,29300.0
2007-05-22 15:40:00,117.19,117.57,117.19,117.54,69600.0,94.5608,94.8674,94.5608,94.8432,69600.0
2007-05-22 15:50:00,117.52,117.78,117.43,117.51,69700.0,94.827,95.0368,94.7544,94.819,69700.0
2007-05-23 09:30:00,116.81,117.89,116.8,117.76,33800.0,94.6235,95.4984,94.6154,95.3931,33800.0
2007-05-23 09:40:00,117.8,118.21,117.59,117.82,36900.0,95.4255,95.7576,95.2554,95.4417,36900.0
2007-05-23 09:50:00,117.86,118.7,117.86,118.32,26100.0,95.4741,96.1546,95.4741,95.8467,26100.0
2007-05-23 10:00:00,118.36,118.97,118.29,118.75,35000.0,95.8791,96.3733,95.8224,96.1951,35000.0
2007-05-23 10:10:00,118.72,118.75,118.08,118.13,43500.0,96.1708,96.1951,95.6523,95.6928,43500.0
2007-05-23 10:20:00,118.16,118.53,118.09,118.43,20500.0,95.7171,96.0169,95.6604,95.9358,20500.0
2007-05-23 10:30:00,118.41,118.43,118.11,118.3,38200.0,95.9196,95.9358,95.6766,95.8305,38200.0
2007-05-23 10:40:00,118.3,118.53,118.1,118.19,21200.0,95.8305,96.0169,95.6685,95.7414,21200.0
2007-05-23 10:50:00,118.19,118.45,118.03,118.45,36400.0,95.7414,95.952,95.6118,95.952,36400.0
2007-05-23 11:00:00,118.47,118.6,118.34,118.45,11200.0,95.9682,96.0736,95.8629,95.952,11200.0
2007-05-23 11:10:00,118.45,118.45,117.96,117.98,27200.0,95.952,95.952,95.5551,95.5713,27200.0
2007-05-23 11:20:00,117.99,118.25,117.97,118.07,15700.0,95.5794,95.79,95.5632,95.6442,15700.0
2007-05-23 11:30:00,118.06,118.06,117.72,117.76,26200.0,95.6361,95.6361,95.3607,95.3931,26200.0
2007-05-23 11:40:00,117.75,118.25,117.73,118.21,11400.0,95.385,95.79,95.3688,95.7576,11400.0
2007-05-23 11:50:00,118.23,118.23,117.98,117.98,15300.0,95.7738,95.7738,95.5713,95.5713,15300.0
2007-05-23 12:00:00,118.0,118.04,117.94,117.95,12100.0,95.5875,95.6199,95.5389,95.547,12100.0
2007-05-23 12:10:00,117.98,118.05,117.79,117.89,14100.0,95.5713,95.628,95.4174,95.4984,14100.0
2007-05-23 12:20:00,117.91,118.17,117.89,118.04,15300.0,95.5146,95.7252,95.4984,95.6199,15300.0
2007-05-23 12:30:00,118.04,118.28,118.04,118.17,8900.0,95.6199,95.8143,95.6199,95.7252,8900.0
2007-05-23 12:40:00,118.17,118.23,118.09,118.13,13700.0,95.7252,95.7738,95.6604,95.6928,13700.0
2007-05-23 12:50:00,118.13,118.28,118.12,118.28,5600.0,95.6928,95.8143,95.6847,95.8143,5600.0
2007-05-23 13:00:00,118.28,118.36,118.2,118.36,8900.0,95.8143,95.8791,95.7495,95.8791,8900.0
2007-05-23 13:10:00,118.36,118.4,118.29,118.38,8300.0,95.8791,95.9115,95.8224,95.8953,8300.0
2007-05-23 13:20:00,118.39,118.41,118.26,118.38,11800.0,95.9034,95.9196,95.7981,95.8953,11800.0
2007-05-23 13:30:00,118.39,118.4,118.3,118.35,7700.0,95.9034,95.9115,95.8305,95.871,7700.0
2007-05-23 13:40:00,118.3,118.4,118.3,118.31,8000.0,95.8305,95.9115,95.8305,95.8386,8000.0
2007-05-23 13:50:00,118.29,118.3,117.83,117.83,8100.0,95.8224,95.8305,95.4498,95.4498,8100.0
2007-05-23 14:00:00,117.83,117.88,117.52,117.79,21200.0,95.4498,95.4903,95.1987,95.4174,21200.0
2007-05-23 14:10:00,117.79,117.81,117.5,117.54,18300.0,95.4174,95.4336,95.1825,95.2149,18300.0
2007-05-23 14:20:00,117.52,117.63,117.29,117.34,41700.0,95.1987,95.2878,95.0124,95.0529,41700.0
2007-05-23 14:30:00,117.35,117.72,117.35,117.68,25500.0,95.061,95.3607,95.061,95.3283,25500.0
2007-05-23 14:40:00,117.73,118.22,117.65,117.92,40100.0,95.3688,95.7657,95.304,95.5227,40100.0
2007-05-23 14:50:00,117.94,118.38,117.94,118.21,23300.0,95.5389,95.8953,95.5389,95.7576,23300.0
2007-05-23 15:00:00,118.24,118.3,117.88,117.91,22400.0,95.7819,95.8305,95.4903,95.5146,22400.0
2007-05-23 15:10:00,117.9,117.9,117.65,117.79,42700.0,95.5065,95.5065,95.304,95.4174,42700.0
2007-05-23 15:20:00,117.77,118.07,117.58,117.81,37900.0,95.4012,95.6442,95.2473,95.4336,37900.0
2007-05-23 15:30:00,117.81,117.88,117.68,117.76,31800.0,95.4336,95.4903,95.3283,95.3931,31800.0
2007-05-23 15:40:00,117.74,117.76,117.41,117.42,30500.0,95.3769,95.3931,95.1096,95.1177,30500.0
2007-05-23 15:50:00,117.41,117.46,117.2,117.32,46500.0,95.1096,95.1501,94.9395,95.0367,46500.0
2007-05-24 09:30:00,117.57,117.79,117.15,117.49,12100.0,95.2392,95.4174,94.899,95.1744,12100.0
2007-05-24 09:40:00,117.49,117.95,117.32,117.82,22300.0,95.1744,95.547,95.0367,95.4417,22300.0
2007-05-24 09:50:00,117.89,118.24,117.8,117.86,19500.0,95.4984,95.7819,95.4255,95.4741,19500.0
2007-05-24 10:00:00,117.99,119.62,117.98,119.44,46800.0,95.5794,96.8998,95.5713,96.754,46800.0
2007-05-24 10:10:00,119.47,119.79,119.36,119.44,31900.0,96.7783,97.0375,96.6892,96.754,31900.0
2007-05-24 10:20:00,119.43,119.44,118.57,118.57,37400.0,96.7459,96.754,96.0493,96.0493,37400.0
2007-05-24 10:30:00,118.52,118.85,118.22,118.22,38000.0,96.0088,96.2761,95.7657,95.7657,38000.0
2007-05-24 10:40:00,118.17,118.4,117.86,117.94,24500.0,95.7252,95.9115,95.4741,95.5389,24500.0
2007-05-24 10:50:00,117.95,118.08,117.35,117.35,31100.0,95.547,95.6523,95.061,95.061,31100.0
2007-05-24 11:00:00,117.36,117.9,117.31,117.82,32200.0,95.0691,95.5065,95.0286,95.4417,32200.0
2007-05-24 11:10:00,117.86,117.91,117.5,117.58,93500.0,95.4741,95.5146,95.1825,95.2473,93500.0
2007-05-24 11:20:00,117.55,117.87,117.4,117.46,101100.0,95.223,95.4822,95.1015,95.1501,101100.0
2007-05-24 11:30:00,117.46,117.83,117.22,117.83,37200.0,95.1501,95.4498,94.9557,95.4498,37200.0
2007-05-24 11:40:00,117.81,118.23,117.6,118.15,41300.0,95.4336,95.7738,95.2635,95.709,41300.0
2007-05-24 11:50:00,118.19,118.83,118.19,118.74,20700.0,95.7414,96.2599,95.7414,96.187,20700.0
2007-05-24 12:00:00,118.74,118.74,118.32,118.32,15700.0,96.187,96.187,95.8467,95.8467,15700.0
2007-05-24 12:10:00,118.32,118.33,117.94,117.95,13600.0,95.8467,95.8548,95.5389,95.547,13600.0
2007-05-24 12:20:00,117.95,118.19,117.75,118.03,21900.0,95.547,95.7414,95.385,95.6118,21900.0
2007-05-24 12:30:00,118.06,118.2,117.58,117.88,34800.0,95.6361,95.7495,95.2473,95.4903,34800.0
2007-05-24 12:40:00,117.93,118.18,117.74,118.0,24700.0,95.5308,95.7333,95.3769,95.5875,24700.0
2007-05-24 12:50:00,118.0,118.0,117.7,117.75,35700.0,95.5875,95.5875,95.3445,95.385,35700.0
2007-05-24 13:00:00,117.73,117.81,117.63,117.63,17700.0,95.3688,95.4336,95.2878,95.2878,17700.0
2007-05-24 13:10:00,117.64,117.89,117.5,117.79,17000.0,95.2959,95.4984,95.1825,95.4174,17000.0
2007-05-24 13:20:00,117.79,117.86,117.59,117.64,16100.0,95.4174,95.4741,95.2554,95.2959,16100.0
2007-05-24 13:30:00,117.65,117.75,117.5,117.5,24400.0,95.304,95.385,95.1825,95.1825,24400.0
2007-05-24 13:40:00,117.47,117.57,117.27,117.39,31500.0,95.1582,95.2392,94.9962,95.0934,31500.0
2007-05-24 13:50:00,117.42,117.54,117.32,117.52,23300.0,95.1177,95.2149,95.0367,95.1987,23300.0
2007-05-24 14:00:00,117.59,117.75,117.5,117.66,32200.0,95.2554,95.385,95.1825,95.3121,32200.0
2007-05-24 14:10:00,117.66,117.71,117.32,117.61,41500.0,95.3121,95.3526,95.0367,95.2716,41500.0
2007-05-24 14:20:00,117.62,117.76,117.43,117.54,34600.0,95.2797,95.3931,95.1258,95.2149,34600.0
2007-05-24 14:30:00,117.56,117.77,117.42,117.44,41200.0,95.2311,95.4012,95.1177,95.1339,41200.0
2007-05-24 14:40:00,117.39,117.59,117.31,117.37,52700.0,95.0934,95.2554,95.0286,95.0772,52700.0
2007-05-24 14:50:00,117.36,117.45,116.87,116.96,30300.0,95.0691,95.142,94.6721,94.7451,30300.0
2007-05-24 15:00:00,116.96,117.43,116.87,117.16,43400.0,94.7451,95.1258,94.6721,94.9071,43400.0
2007-05-24 15:10:00,117.16,117.24,116.7,116.78,34200.0,94.9071,94.9719,94.5344,94.5992,34200.0
2007-05-24 15:20:00,116.81,117.06,116.78,116.83,67300.0,94.6235,94.8261,94.5992,94.6397,67300.0
2007-05-24 15:30:00,116.86,116.98,116.52,116.54,50600.0,94.664,94.7613,94.3886,94.4048,50600.0
2007-05-24 15:40:00,116.54,116.71,116.44,116.58,60100.0,94.4048,94.5425,94.3238,94.4372,60100.0
2007-05-24 15:50:00,116.58,116.71,116.44,116.71,58200.0,94.4372,94.5425,94.3238,94.5425,58200.0
2007-05-25 09:30:00,117.5,117.89,117.36,117.7,12900.0,95.1825,95.4984,95.0691,95.3445,12900.0
2007-05-25 09:40:00,117.7,118.29,117.57,118.16,15600.0,95.3445,95.8224,95.2392,95.7171,15600.0
2007-05-25 09:50:00,118.16,118.47,117.36,117.36,20700.0,95.7171,95.9682,95.0691,95.0691,20700.0
2007-05-25 10:00:00,117.25,117.38,116.57,117.19,25200.0,94.98,95.0853,94.4291,94.9314,25200.0
2007-05-25 10:10:00,117.19,117.71,117.1,117.33,32400.0,94.9314,95.3526,94.8585,95.0448,32400.0
2007-05-25 10:20:00,117.33,117.7,117.21,117.7,20700.0,95.0448,95.3445,94.9476,95.3445,20700.0
2007-05-25 10:30:00,117.66,117.87,117.65,117.85,19300.0,95.3121,95.4822,95.304,95.466,19300.0
2007-05-25 10:40:00,117.86,117.91,117.28,117.29,12000.0,95.4741,95.5146,95.0043,95.0124,12000.0
2007-05-25 10:50:00,117.29,117.32,117.0,117.08,13700.0,95.0124,95.0367,94.7775,94.8423,13700.0
2007-05-25 11:00:00,117.14,117.32,116.95,116.99,10000.0,94.8909,95.0367,94.737,94.7694,10000.0
2007-05-25 11:10:00,117.04,117.13,116.97,117.09,9800.0,94.8099,94.8828,94.7532,94.8504,9800.0
2007-05-25 11:20:00,117.06,117.08,116.95,116.99,8300.0,94.8261,94.8423,94.737,94.7694,8300.0
2007-05-25 11:30:00,116.99,117.18,116.97,117.06,9200.0,94.7694,94.9233,94.7532,94.8261,9200.0
2007-05-25 11:40:00,117.07,117.07,116.56,116.65,11900.0,94.8342,94.8342,94.421,94.4939,11900.0
2007-05-25 11:50:00,116.69,116.8,116.61,116.8,8200.0,94.5263,94.6154,94.4615,94.6154,8200.0
2007-05-25 12:00:00,116.8,116.83,116.65,116.65,7200.0,94.6154,94.6397,94.4939,94.4939,7200.0
2007-05-25 12:10:00,116.65,116.66,116.34,116.38,9200.0,94.4939,94.502,94.2428,94.2752,9200.0
2007-05-25 12:20:00,116.38,116.5,116.35,116.35,8000.0,94.2752,94.3724,94.2509,94.2509,8000.0
2007-05-25 12:30:00,116.33,116.54,116.24,116.52,7400.0,94.2347,94.4048,94.1618,94.3886,7400.0
2007-05-25 12:40:00,116.54,116.54,116.34,116.46,4800.0,94.4048,94.4048,94.2428,94.34,4800.0
2007-05-25 12:50:00,116.47,116.6,116.43,116.5,4000.0,94.3481,94.4534,94.3157,94.3724,4000.0
2007-05-25 13:00:00,116.51,116.8,116.51,116.79,7300.0,94.3805,94.6154,94.3805,94.6073,7300.0
2007-05-25 13:10:00,116.77,117.04,116.77,117.04,6700.0,94.5911,94.8099,94.5911,94.8099,6700.0
2007-05-25 13:20:00,116.99,117.02,116.96,116.97,2100.0,94.7694,94.7937,94.7451,94.7532,2100.0
2007-05-25 13:30:00,116.95,116.96,116.88,116.94,4300.0,94.737,94.7451,94.6802,94.7289,4300.0
2007-05-25 13:40:00,116.9,116.91,116.75,116.75,6000.0,94.6964,94.7045,94.5749,94.5749,6000.0
2007-05-25 13:50:00,116.76,116.76,116.67,116.74,4100.0,94.583,94.583,94.5101,94.5668,4100.0
2007-05-25 14:00:00,116.74,117.0,116.74,116.75,10800.0,94.5668,94.7775,94.5668,94.5749,10800.0
2007-05-25 14:10:00,116.74,116.83,116.64,116.75,4600.0,94.5668,94.6397,94.4858,94.5749,4600.0
2007-05-25 14:20:00,116.76,117.01,116.76,116.97,7300.0,94.583,94.7856,94.583,94.7532,7300.0
2007-05-25 14:30:00,116.97,117.03,116.96,117.03,6900.0,94.7532,94.8018,94.7451,94.8018,6900.0
2007-05-25 14:40:00,117.03,117.31,117.01,117.29,9100.0,94.8018,95.0286,94.7856,95.0124,9100.0
2007-05-25 14:50:00,117.29,117.34,117.03,117.32,7500.0,95.0124,95.0529,94.8018,95.0367,7500.0
2007-05-25 15:00:00,117.29,117.29,117.17,117.29,4800.0,95.0124,95.0124,94.9152,95.0124,4800.0
2007-05-25 15:10:00,117.29,117.4,117.15,117.16,6400.0,95.0124,95.1015,94.899,94.9071,6400.0
2007-05-25 15:20:00,117.12,117.3,117.02,117.16,8000.0,94.8747,95.0205,94.7937,94.9071,8000.0
2007-05-25 15:30:00,117.17,117.38,117.16,117.38,11100.0,94.9152,95.0853,94.9071,95.0853,11100.0
2007-05-25 15:40:00,117.42,117.43,117.32,117.37,6400.0,95.1177,95.1258,95.0367,95.0772,6400.0
2007-05-25 15:50:00,117.37,117.43,117.33,117.34,16500.0,95.0772,95.1258,95.0448,95.0529,16500.0
2007-05-29 09:30:00,117.52,118.15,117.47,117.5,13200.0,95.1987,95.709,95.1582,95.1825,13200.0
2007-05-29 09:40:00,117.67,118.19,117.67,118.07,13000.0,95.3202,95.7414,95.3202,95.6442,13000.0
2007-05-29 09:50:00,118.22,118.84,118.22,118.73,12800.0,95.7657,96.268,95.7657,96.1789,12800.0
2007-05-29 10:00:00,118.8,118.97,118.37,118.7,25700.0,96.2356,96.3733,95.8872,96.1546,25700.0
2007-05-29 10:10:00,118.75,118.88,118.55,118.8,11800.0,96.1951,96.3004,96.0331,96.2356,11800.0
2007-05-29 10:20:00,118.8,118.84,118.12,118.19,16400.0,96.2356,96.268,95.6847,95.7414,16400.0
2007-05-29 10:30:00,118.23,118.43,118.13,118.2,24100.0,95.7738,95.9358,95.6928,95.7495,24100.0
2007-05-29 10:40:00,118.2,118.46,117.88,118.39,19200.0,95.7495,95.9601,95.4903,95.9034,19200.0
2007-05-29 10:50:00,118.34,118.57,118.08,118.08,14700.0,95.8629,96.0493,95.6523,95.6523,14700.0
2007-05-29 11:00:00,118.1,118.1,117.73,117.75,14200.0,95.6685,95.6685,95.3688,95.385,14200.0
2007-05-29 11:10:00,117.77,118.0,117.77,117.94,16100.0,95.4012,95.5875,95.4012,95.5389,16100.0
2007-05-29 11:20:00,117.89,118.3,117.79,118.3,12100.0,95.4984,95.8305,95.4174,95.8305,12100.0
2007-05-29 11:30:00,118.3,118.4,118.24,118.31,9200.0,95.8305,95.9115,95.7819,95.8386,9200.0
2007-05-29 11:40:00,118.33,118.4,117.9,117.93,10900.0,95.8548,95.9115,95.5065,95.5308,10900.0
2007-05-29 11:50:00,117.93,118.17,117.58,117.58,8300.0,95.5308,95.7252,95.2473,95.2473,8300.0
2007-05-29 12:00:00,117.6,117.75,117.42,117.49,11000.0,95.2635,95.385,95.1177,95.1744,11000.0
2007-05-29 12:10:00,117.47,117.47,117.08,117.15,7800.0,95.1582,95.1582,94.8423,94.899,7800.0
2007-05-29 12:20:00,117.19,117.23,117.08,117.2,4200.0,94.9314,94.9638,94.8423,94.9395,4200.0
2007-05-29 12:30:00,117.13,117.52,117.12,117.29,9000.0,94.8828,95.1987,94.8747,95.0124,9000.0
2007-05-29 12:40:00,117.26,117.41,117.23,117.33,5300.0,94.9881,95.1096,94.9638,95.0448,5300.0
2007-05-29 12:50:00,117.31,117.51,117.31,117.51,6700.0,95.0286,95.1906,95.0286,95.1906,6700.0
2007-05-29 13:00:00,117.54,117.64,117.38,117.44,6000.0,95.2149,95.2959,95.0853,95.1339,6000.0
2007-05-29 13:10:00,117.45,117.7,117.3,117.33,9700.0,95.142,95.3445,95.0205,95.0448,9700.0
2007-05-29 13:20:00,117.31,117.31,116.87,117.09,14600.0,95.0286,95.0286,94.6721,94.8504,14600.0
2007-05-29 13:30:00,117.2,117.2,116.86,116.86,3800.0,94.9395,94.9395,94.664,94.664,3800.0
2007-05-29 13:40:00,116.86,116.99,116.78,116.85,7700.0,94.664,94.7694,94.5992,94.6559,7700.0
2007-05-29 13:50:00,116.83,117.1,116.83,117.1,4900.0,94.6397,94.8585,94.6397,94.8585,4900.0
2007-05-29 14:00:00,117.08,117.09,116.68,117.07,10000.0,94.8423,94.8504,94.5182,94.8342,10000.0
2007-05-29 14:10:00,117.08,117.28,116.87,117.0,12900.0,94.8423,95.0043,94.6721,94.7775,12900.0
2007-05-29 14:20:00,117.12,117.14,116.85,117.06,6700.0,94.8747,94.8909,94.6559,94.8261,6700.0
2007-05-29 14:30:00,117.09,117.16,116.88,117.14,9400.0,94.8504,94.9071,94.6802,94.8909,9400.0
2007-05-29 14:40:00,117.12,117.43,117.12,117.43,9300.0,94.8747,95.1258,94.8747,95.1258,9300.0
2007-05-29 14:50:00,117.41,117.41,117.2,117.22,9100.0,95.1096,95.1096,94.9395,94.9557,9100.0
2007-05-29 15:00:00,117.23,117.48,117.23,117.43,15500.0,94.9638,95.1663,94.9638,95.1258,15500.0
2007-05-29 15:10:00,117.43,117.9,117.41,117.82,21500.0,95.1258,95.5065,95.1096,95.4417,21500.0
2007-05-29 15:20:00,117.82,117.86,117.57,117.73,17100.0,95.4417,95.4741,95.2392,95.3688,17100.0
2007-05-29 15:30:00,117.74,117.8,117.52,117.73,15800.0,95.3769,95.4255,95.1987,95.3688,15800.0
2007-05-29 15:40:00,117.72,118.12,117.72,118.08,28000.0,95.3607,95.6847,95.3607,95.6523,28000.0
2007-05-29 15:50:00,118.08,118.2,117.85,117.95,26300.0,95.6523,95.7495,95.466,95.547,26300.0
2007-05-30 09:30:00,117.62,117.76,117.15,117.6,7000.0,95.2797,95.3931,94.899,95.2635,7000.0
2007-05-30 09:40:00,117.61,117.62,117.0,117.28,17500.0,95.2716,95.2797,94.7775,95.0043,17500.0
2007-05-30 09:50:00,117.07,117.15,116.47,116.97,27400.0,94.8342,94.899,94.3481,94.7532,27400.0
2007-05-30 10:00:00,116.97,117.11,116.67,117.0,18500.0,94.7532,94.8666,94.5101,94.7775,18500.0
2007-05-30 10:10:00,117.0,117.89,117.0,117.56,24200.0,94.7775,95.4984,94.7775,95.2311,24200.0
2007-05-30 10:20:00,117.49,117.56,117.07,117.11,15700.0,95.1744,95.2311,94.8342,94.8666,15700.0
2007-05-30 10:30:00,117.06,117.46,116.92,117.4,18000.0,94.8261,95.1501,94.7127,95.1015,18000.0
2007-05-30 10:40:00,117.4,118.38,117.33,118.38,23800.0,95.1015,95.8953,95.0448,95.8953,23800.0
2007-05-30 10:50:00,118.34,118.47,118.13,118.41,17600.0,95.8629,95.9682,95.6928,95.9196,17600.0
2007-05-30 11:00:00,118.42,118.82,118.41,118.57,17600.0,95.9277,96.2518,95.9196,96.0493,17600.0
2007-05-30 11:10:00,118.56,118.71,118.41,118.7,12600.0,96.0412,96.1627,95.9196,96.1546,12600.0
2007-05-30 11:20:00,118.78,119.09,118.78,118.97,34200.0,96.2194,96.4705,96.2194,96.3733,34200.0
2007-05-30 11:30:00,118.97,119.1,118.8,118.83,20300.0,96.3733,96.4786,96.2356,96.2599,20300.0
2007-05-30 11:40:00,118.83,119.13,118.81,118.82,14800.0,96.2599,96.5029,96.2437,96.2518,14800.0
2007-05-30 11:50:00,118.8,118.97,118.5,118.57,20700.0,96.2356,96.3733,95.9926,96.0493,20700.0
2007-05-30 12:00:00,118.59,118.83,118.59,118.7,26000.0,96.0655,96.2599,96.0655,96.1546,26000.0
2007-05-30 12:10:00,118.83,119.41,118.83,119.26,14500.0,96.2599,96.7297,96.2599,96.6082,14500.0
2007-05-30 12:20:00,119.28,119.79,119.28,119.65,21600.0,96.6244,97.0375,96.6244,96.9241,21600.0
2007-05-30 12:30:00,119.73,119.73,119.45,119.56,16500.0,96.9889,96.9889,96.7621,96.8512,16500.0
2007-05-30 12:40:00,119.54,119.91,119.47,119.91,31000.0,96.835,97.1347,96.7783,97.1347,31000.0
2007-05-30 12:50:00,119.91,119.97,119.69,119.74,41600.0,97.1347,97.1833,96.9565,96.997,41600.0
2007-05-30 13:00:00,119.65,119.76,119.57,119.75,15800.0,96.9241,97.0132,96.8593,97.0051,15800.0
2007-05-30 13:10:00,119.75,119.95,119.73,119.95,17700.0,97.0051,97.1671,96.9889,97.1671,17700.0
2007-05-30 13:20:00,119.96,119.99,119.9,119.99,10900.0,97.1752,97.1995,97.1266,97.1995,10900.0
2007-05-30 13:30:00,119.99,120.12,119.42,119.43,52100.0,97.1995,97.3049,96.7378,96.7459,52100.0
2007-05-30 13:40:00,119.37,119.56,119.22,119.56,27300.0,96.6973,96.8512,96.5758,96.8512,27300.0
2007-05-30 13:50:00,119.56,119.56,119.02,119.46,13600.0,96.8512,96.8512,96.4138,96.7702,13600.0
2007-05-30 14:00:00,119.52,119.75,119.12,119.24,37900.0,96.8188,97.0051,96.4948,96.592,37900.0
2007-05-30 14:10:00,119.42,119.55,119.0,119.25,42800.0,96.7378,96.8431,96.3976,96.6001,42800.0
2007-05-30 14:20:00,119.25,119.56,118.86,119.48,37500.0,96.6001,96.8512,96.2842,96.7864,37500.0
2007-05-30 14:30:00,119.44,119.96,119.26,119.7,48600.0,96.754,97.1752,96.6082,96.9646,48600.0
2007-05-30 14:40:00,119.84,120.0,119.73,119.73,16000.0,97.078,97.2076,96.9889,96.9889,16000.0
2007-05-30 14:50:00,119.8,120.09,119.8,119.99,18500.0,97.0456,97.2806,97.0456,97.1995,18500.0
2007-05-30 15:00:00,119.99,120.05,119.65,119.9,22300.0,97.1995,97.2481,96.9241,97.1266,22300.0
2007-05-30 15:10:00,119.9,119.95,119.78,119.92,18300.0,97.1266,97.1671,97.0294,97.1428,18300.0
2007-05-30 15:20:00,119.94,119.95,119.78,119.83,17200.0,97.159,97.1671,97.0294,97.0699,17200.0
2007-05-30 15:30:00,119.88,120.21,119.88,120.06,28300.0,97.1104,97.3778,97.1104,97.2563,28300.0
2007-05-30 15:40:00,120.06,120.49,119.95,119.96,40400.0,97.2563,97.6046,97.1671,97.1752,40400.0
2007-05-30 15:50:00,120.0,120.12,119.87,120.1,62500.0,97.2076,97.3049,97.1023,97.2887,62500.0
2007-05-31 09:30:00,120.22,120.45,119.52,120.25,23700.0,97.3859,97.5722,96.8188,97.4102,23700.0
2007-05-31 09:40:00,120.31,121.11,120.21,120.72,23300.0,97.4588,98.1068,97.3778,97.7909,23300.0
2007-05-31 09:50:00,120.8,120.96,120.6,120.62,11200.0,97.8557,97.9853,97.6937,97.7099,11200.0
2007-05-31 10:00:00,120.62,121.04,120.62,120.82,9300.0,97.7099,98.0501,97.7099,97.8719,9300.0
2007-05-31 10:10:00,120.8,120.8,120.24,120.51,14100.0,97.8557,97.8557,97.4021,97.6208,14100.0
2007-05-31 10:20:00,120.46,120.71,120.28,120.39,19500.0,97.5803,97.7828,97.4345,97.5236,19500.0
2007-05-31 10:30:00,120.37,120.55,120.19,120.53,17000.0,97.5074,97.6532,97.3616,97.637,17000.0
2007-05-31 10:40:00,120.5,120.83,120.47,120.77,10500.0,97.6127,97.88,97.5884,97.8314,10500.0
2007-05-31 10:50:00,120.75,120.82,120.46,120.68,17700.0,97.8152,97.8719,97.5803,97.7585,17700.0
2007-05-31 11:00:00,120.69,120.69,120.19,120.19,8900.0,97.7666,97.7666,97.3616,97.3616,8900.0
2007-05-31 11:10:00,120.26,120.5,120.14,120.45,9200.0,97.4183,97.6127,97.3211,97.5722,9200.0
2007-05-31 11:20:00,120.36,120.5,120.14,120.24,24800.0,97.4993,97.6127,97.3211,97.4021,24800.0
2007-05-31 11:30:00,120.22,120.45,120.0,120.32,27200.0,97.3859,97.5722,97.2076,97.4669,27200.0
2007-05-31 11:40:00,120.3,120.45,120.03,120.03,34200.0,97.4507,97.5722,97.2319,97.2319,34200.0
2007-05-31 11:50:00,120.09,120.17,119.94,120.07,16500.0,97.2806,97.3454,97.159,97.2644,16500.0
2007-05-31 12:00:00,120.11,120.2,119.73,119.76,23100.0,97.2968,97.3697,96.9889,97.0132,23100.0
2007-05-31 12:10:00,119.74,120.05,119.66,119.98,5200.0,96.997,97.2481,96.9322,97.1914,5200.0
2007-05-31 12:20:00,119.94,119.94,119.88,119.93,4900.0,97.159,97.159,97.1104,97.1509,4900.0
2007-05-31 12:30:00,119.91,120.0,119.84,120.0,6000.0,97.1347,97.2076,97.078,97.2076,6000.0
2007-05-31 12:40:00,120.0,120.0,119.87,119.87,3800.0,97.2076,97.2076,97.1023,97.1023,3800.0
2007-05-31 12:50:00,119.85,119.85,119.72,119.77,3100.0,97.0861,97.0861,96.9808,97.0213,3100.0
2007-05-31 13:00:00,119.78,119.8,119.42,119.47,14600.0,97.0294,97.0456,96.7378,96.7783,14600.0
2007-05-31 13:10:00,119.47,119.68,119.26,119.31,18500.0,96.7783,96.9484,96.6082,96.6487,18500.0
2007-05-31 13:20:00,119.32,119.32,119.04,119.26,28200.0,96.6568,96.6568,96.43,96.6082,28200.0
2007-05-31 13:30:00,119.22,119.34,119.21,119.28,10700.0,96.5758,96.673,96.5677,96.6244,10700.0
2007-05-31 13:40:00,119.28,119.46,119.22,119.41,30300.0,96.6244,96.7702,96.5758,96.7297,30300.0
2007-05-31 13:50:00,119.41,119.49,119.38,119.45,12700.0,96.7297,96.7945,96.7054,96.7621,12700.0
2007-05-31 14:00:00,119.42,119.66,119.42,119.65,16200.0,96.7378,96.9322,96.7378,96.9241,16200.0
2007-05-31 14:10:00,119.71,119.96,119.67,119.68,12100.0,96.9727,97.1752,96.9403,96.9484,12100.0
2007-05-31 14:20:00,119.68,120.0,119.68,119.77,11600.0,96.9484,97.2076,96.9484,97.0213,11600.0
2007-05-31 14:30:00,119.83,119.95,119.73,119.78,8700.0,97.0699,97.1671,96.9889,97.0294,8700.0
2007-05-31 14:40:00,119.74,119.83,119.65,119.83,7700.0,96.997,97.0699,96.9241,97.0699,7700.0
2007-05-31 14:50:00,119.81,120.09,119.59,119.64,29100.0,97.0537,97.2806,96.8755,96.916,29100.0
2007-05-31 15:00:00,119.57,119.73,119.5,119.57,17400.0,96.8593,96.9889,96.8026,96.8593,17400.0
2007-05-31 15:10:00,119.61,119.83,119.61,119.8,11000.0,96.8917,97.0699,96.8917,97.0456,11000.0
2007-05-31 15:20:00,119.78,119.96,119.6,119.6,14100.0,97.0294,97.1752,96.8836,96.8836,14100.0
2007-05-31 15:30:00,119.55,119.61,119.4,119.43,13800.0,96.8431,96.8917,96.7216,96.7459,13800.0
2007-05-31 15:40:00,119.45,119.59,119.39,119.51,15500.0,96.7621,96.8755,96.7135,96.8107,15500.0
2007-05-31 15:50:00,119.52,119.68,119.4,119.54,19100.0,96.8188,96.9484,96.7216,96.835,19100.0
2007-06-01 09:30:00,120.21,120.3,119.6,119.97,15900.0,97.3778,97.4507,96.8836,97.1833,15900.0
2007-06-01 09:40:00,120.0,120.68,119.86,120.3,38600.0,97.2076,97.7585,97.0942,97.4507,38600.0
2007-06-01 09:50:00,120.21,121.24,120.21,121.19,27400.0,97.3778,98.2121,97.3778,98.1716,27400.0
2007-06-01 10:00:00,121.24,121.85,121.01,121.6,90400.0,98.2121,98.7063,98.0258,98.5037,90400.0
2007-06-01 10:10:00,121.61,121.78,121.41,121.57,63300.0,98.5118,98.6496,98.3498,98.4794,63300.0
2007-06-01 10:20:00,121.57,121.64,120.83,121.53,49100.0,98.4794,98.5362,97.88,98.447,49100.0
2007-06-01 10:30:00,121.54,121.79,121.31,121.31,36800.0,98.4551,98.6577,98.2688,98.2688,36800.0
2007-06-01 10:40:00,121.27,121.31,120.8,121.22,35000.0,98.2364,98.2688,97.8557,98.1959,35000.0
2007-06-01 10:50:00,121.25,121.39,121.02,121.24,28600.0,98.2202,98.3336,98.0339,98.2121,28600.0
2007-06-01 11:00:00,121.24,121.51,121.2,121.46,26000.0,98.2121,98.4308,98.1797,98.3903,26000.0
2007-06-01 11:10:00,121.46,121.82,121.14,121.79,47000.0,98.3903,98.682,98.1311,98.6577,47000.0
2007-06-01 11:20:00,121.78,122.36,121.72,122.27,78600.0,98.6496,99.1194,98.601,99.0465,78600.0
2007-06-01 11:30:00,122.3,122.47,122.12,122.15,22400.0,99.0708,99.2085,98.925,98.9493,22400.0
2007-06-01 11:40:00,122.11,122.31,121.91,122.13,11200.0,98.9169,99.0789,98.7549,98.9331,11200.0
2007-06-01 11:50:00,122.15,122.17,121.86,121.86,8100.0,98.9493,98.9655,98.7144,98.7144,8100.0
2007-06-01 12:00:00,121.93,122.04,121.76,121.87,27700.0,98.7711,98.8602,98.6334,98.7225,27700.0
2007-06-01 12:10:00,121.88,122.0,121.56,121.6,21400.0,98.7306,98.8278,98.4713,98.5037,21400.0
2007-06-01 12:20:00,121.63,121.74,121.14,121.37,32200.0,98.5281,98.6172,98.1311,98.3174,32200.0
2007-06-01 12:30:00,121.4,121.91,121.32,121.91,37800.0,98.3417,98.7549,98.2769,98.7549,37800.0
2007-06-01 12:40:00,121.9,121.96,121.11,121.13,36100.0,98.7468,98.7954,98.1068,98.123,36100.0
2007-06-01 12:50:00,121.16,121.45,120.96,121.4,36400.0,98.1473,98.3822,97.9853,98.3417,36400.0
2007-06-01 13:00:00,121.44,121.58,121.22,121.32,29500.0,98.3741,98.4875,98.1959,98.2769,29500.0
2007-06-01 13:10:00,121.32,121.6,121.15,121.53,17800.0,98.2769,98.5037,98.1392,98.447,17800.0
2007-06-01 13:20:00,121.51,121.8,121.47,121.73,43900.0,98.4308,98.6658,98.3984,98.6091,43900.0
2007-06-01 13:30:00,121.73,121.85,121.62,121.73,45100.0,98.6091,98.7063,98.52,98.6091,45100.0
2007-06-01 13:40:00,121.69,121.74,121.65,121.65,6400.0,98.5767,98.6172,98.5443,98.5443,6400.0
2007-06-01 13:50:00,121.62,121.75,121.48,121.75,11500.0,98.52,98.6253,98.4065,98.6253,11500.0
2007-06-01 14:00:00,121.75,121.89,121.68,121.82,21400.0,98.6253,98.7387,98.5686,98.682,21400.0
2007-06-01 14:10:00,121.82,121.95,121.59,121.81,24400.0,98.682,98.7873,98.4956,98.6739,24400.0
2007-06-01 14:20:00,121.83,121.87,121.59,121.68,11000.0,98.6901,98.7225,98.4956,98.5686,11000.0
2007-06-01 14:30:00,121.66,121.66,121.35,121.43,23500.0,98.5524,98.5524,98.3012,98.366,23500.0
2007-06-01 14:40:00,121.41,121.71,121.41,121.69,31600.0,98.3498,98.5929,98.3498,98.5767,31600.0
2007-06-01 14:50:00,121.7,121.82,121.63,121.63,18000.0,98.5848,98.682,98.5281,98.5281,18000.0
2007-06-01 15:00:00,121.63,121.64,121.43,121.54,23200.0,98.5281,98.5362,98.366,98.4551,23200.0
2007-06-01 15:10:00,121.52,121.58,121.32,121.32,26700.0,98.4389,98.4875,98.2769,98.2769,26700.0
2007-06-01 15:20:00,121.34,121.41,121.28,121.34,16600.0,98.2931,98.3498,98.2445,98.2931,16600.0
2007-06-01 15:30:00,121.34,121.39,121.26,121.31,23000.0,98.2931,98.3336,98.2283,98.2688,23000.0
2007-06-01 15:40:00,121.32,121.51,121.32,121.46,23300.0,98.2769,98.4308,98.2769,98.3903,23300.0
2007-06-01 15:50:00,121.46,121.74,121.4,121.65,42200.0,98.3903,98.6172,98.3417,98.5443,42200.0
2007-06-04 09:30:00,121.28,122.26,121.24,121.78,27800.0,98.2445,99.0384,98.2121,98.6496,27800.0
2007-06-04 09:40:00,121.75,121.76,121.04,121.06,22100.0,98.6253,98.6334,98.0501,98.0663,22100.0
2007-06-04 09:50:00,121.04,121.04,120.6,120.6,9700.0,98.0501,98.0501,97.6937,97.6937,9700.0
2007-06-04 10:00:00,120.61,120.71,120.03,120.69,12700.0,97.7018,97.7828,97.2319,97.7666,12700.0
2007-06-04 10:10:00,120.72,120.72,120.39,120.45,9100.0,97.7909,97.7909,97.5236,97.5722,9100.0
2007-06-04 10:20:00,120.45,120.55,120.35,120.45,12300.0,97.5722,97.6532,97.4912,97.5722,12300.0
2007-06-04 10:30:00,120.43,120.48,120.01,120.09,10800.0,97.556,97.5965,97.2157,97.2806,10800.0
2007-06-04 10:40:00,120.08,120.08,119.6,119.6,14600.0,97.2725,97.2725,96.8836,96.8836,14600.0
2007-06-04 10:50:00,119.6,119.92,119.51,119.92,17100.0,96.8836,97.1428,96.8107,97.1428,17100.0
2007-06-04 11:00:00,119.9,120.18,119.84,120.18,6800.0,97.1266,97.3535,97.078,97.3535,6800.0
2007-06-04 11:10:00,120.18,120.41,120.08,120.41,9500.0,97.3535,97.5398,97.2725,97.5398,9500.0
2007-06-04 11:20:00,120.4,120.5,120.1,120.24,9000.0,97.5317,97.6127,97.2887,97.4021,9000.0
2007-06-04 11:30:00,120.26,120.5,120.21,120.43,8900.0,97.4183,97.6127,97.3778,97.556,8900.0
2007-06-04 11:40:00,120.5,120.88,120.42,120.88,9700.0,97.6127,97.9205,97.5479,97.9205,9700.0
2007-06-04 11:50:00,120.92,120.93,120.26,120.35,8600.0,97.9529,97.961,97.4183,97.4912,8600.0
2007-06-04 12:00:00,120.36,120.75,120.36,120.7,10000.0,97.4993,97.8152,97.4993,97.7747,10000.0
2007-06-04 12:10:00,120.64,120.65,120.46,120.63,7000.0,97.7261,97.7342,97.5803,97.718,7000.0
2007-06-04 12:20:00,120.63,120.85,120.63,120.76,6800.0,97.718,97.8962,97.718,97.8233,6800.0
2007-06-04 12:30:00,120.73,120.89,120.56,120.89,7700.0,97.799,97.9286,97.6613,97.9286,7700.0
2007-06-04 12:40:00,120.89,120.89,120.66,120.66,1500.0,97.9286,97.9286,97.7423,97.7423,1500.0
2007-06-04 12:50:00,120.67,120.71,120.64,120.65,4000.0,97.7504,97.7828,97.7261,97.7342,4000.0
2007-06-04 13:00:00,120.58,120.61,120.36,120.38,6400.0,97.6775,97.7018,97.4993,97.5155,6400.0
2007-06-04 13:10:00,120.43,120.51,120.35,120.35,9100.0,97.556,97.6208,97.4912,97.4912,9100.0
2007-06-04 13:20:00,120.29,120.35,120.16,120.35,7800.0,97.4426,97.4912,97.3373,97.4912,7800.0
2007-06-04 13:30:00,120.37,120.47,120.3,120.3,2400.0,97.5074,97.5884,97.4507,97.4507,2400.0
2007-06-04 13:40:00,120.25,120.37,120.2,120.37,6600.0,97.4102,97.5074,97.3697,97.5074,6600.0
2007-06-04 13:50:00,120.45,120.55,120.23,120.36,11800.0,97.5722,97.6532,97.394,97.4993,11800.0
2007-06-04 14:00:00,120.31,120.71,120.23,120.67,8400.0,97.4588,97.7828,97.394,97.7504,8400.0
2007-06-04 14:10:00,120.66,120.66,120.22,120.3,7600.0,97.7423,97.7423,97.3859,97.4507,7600.0
2007-06-04 14:20:00,120.3,120.46,120.2,120.25,6600.0,97.4507,97.5803,97.3697,97.4102,6600.0
2007-06-04 14:30:00,120.25,120.45,120.1,120.45,8300.0,97.4102,97.5722,97.2887,97.5722,8300.0
2007-06-04 14:40:00,120.45,120.67,120.45,120.65,8700.0,97.5722,97.7504,97.5722,97.7342,8700.0
2007-06-04 14:50:00,120.64,120.77,120.45,120.61,9700.0,97.7261,97.8314,97.5722,97.7018,9700.0
2007-06-04 15:00:00,120.67,120.94,120.65,120.77,13000.0,97.7504,97.9691,97.7342,97.8314,13000.0
2007-06-04 15:10:00,120.73,120.95,120.71,120.95,11300.0,97.799,97.9772,97.7828,97.9772,11300.0
2007-06-04 15:20:00,120.94,121.32,120.9,120.98,23000.0,97.9691,98.2769,97.9367,98.0015,23000.0
2007-06-04 15:30:00,121.02,121.31,120.98,121.31,19400.0,98.0339,98.2688,98.0015,98.2688,19400.0
2007-06-04 15:40:00,121.32,121.49,121.18,121.46,17700.0,98.2769,98.4146,98.1635,98.3903,17700.0
2007-06-04 15:50:00,121.49,121.49,121.19,121.21,22500.0,98.4146,98.4146,98.1716,98.1878,22500.0
2007-06-05 09:30:00,120.82,120.82,119.81,119.81,12100.0,97.8719,97.8719,97.0537,97.0537,12100.0
2007-06-05 09:40:00,119.81,119.92,119.35,119.48,15500.0,97.0537,97.1428,96.6811,96.7864,15500.0
2007-06-05 09:50:00,119.51,119.65,119.03,119.19,22900.0,96.8107,96.9241,96.4219,96.5515,22900.0
2007-06-05 10:00:00,119.24,119.82,118.89,119.82,34300.0,96.592,97.0618,96.3085,97.0618,34300.0
2007-06-05 10:10:00,119.76,119.78,119.28,119.4,16200.0,97.0132,97.0294,96.6244,96.7216,16200.0
2007-06-05 10:20:00,119.39,119.39,119.11,119.35,21900.0,96.7135,96.7135,96.4867,96.6811,21900.0
2007-06-05 10:30:00,119.32,119.74,119.22,119.3,26000.0,96.6568,96.997,96.5758,96.6406,26000.0
2007-06-05 10:40:00,119.3,119.7,119.14,119.7,31100.0,96.6406,96.9646,96.511,96.9646,31100.0
2007-06-05 10:50:00,119.65,120.07,119.5,120.01,28900.0,96.9241,97.2644,96.8026,97.2157,28900.0
2007-06-05 11:00:00,119.97,120.06,119.79,119.94,6400.0,97.1833,97.2563,97.0375,97.159,6400.0
2007-06-05 11:10:00,119.94,120.2,119.92,120.19,13700.0,97.159,97.3697,97.1428,97.3616,13700.0
2007-06-05 11:20:00,120.2,120.21,120.12,120.18,7100.0,97.3697,97.3778,97.3049,97.3535,7100.0
2007-06-05 11:30:00,120.2,120.2,119.91,120.07,7300.0,97.3697,97.3697,97.1347,97.2644,7300.0
2007-06-05 11:40:00,120.04,120.06,119.86,120.04,11500.0,97.24,97.2563,97.0942,97.24,11500.0
2007-06-05 11:50:00,120.01,120.01,119.71,119.72,7400.0,97.2157,97.2157,96.9727,96.9808,7400.0
2007-06-05 12:00:00,119.72,119.76,119.22,119.36,19100.0,96.9808,97.0132,96.5758,96.6892,19100.0
2007-06-05 12:10:00,119.36,119.49,119.16,119.3,21700.0,96.6892,96.7945,96.5272,96.6406,21700.0
2007-06-05 12:20:00,119.3,119.4,119.02,119.35,13100.0,96.6406,96.7216,96.4138,96.6811,13100.0
2007-06-05 12:30:00,119.35,119.83,119.35,119.62,11500.0,96.6811,97.0699,96.6811,96.8998,11500.0
2007-06-05 12:40:00,119.63,119.78,119.62,119.68,7400.0,96.9079,97.0294,96.8998,96.9484,7400.0
2007-06-05 12:50:00,119.73,119.91,119.73,119.82,6300.0,96.9889,97.1347,96.9889,97.0618,6300.0
2007-06-05 13:00:00,119.77,119.89,119.65,119.89,7200.0,97.0213,97.1185,96.9241,97.1185,7200.0
2007-06-05 13:10:00,119.86,119.98,119.76,119.76,11900.0,97.0942,97.1914,97.0132,97.0132,11900.0
2007-06-05 13:20:00,119.74,119.75,119.59,119.59,7600.0,96.997,97.0051,96.8755,96.8755,7600.0
2007-06-05 13:30:00,119.58,119.82,119.55,119.79,10300.0,96.8674,97.0618,96.8431,97.0375,10300.0
2007-06-05 13:40:00,119.83,119.83,119.33,119.6,11600.0,97.0699,97.0699,96.6649,96.8836,11600.0
2007-06-05 13:50:00,119.68,119.78,119.63,119.71,9800.0,96.9484,97.0294,96.9079,96.9727,9800.0
2007-06-05 14:00:00,119.76,119.94,119.63,119.67,10100.0,97.0132,97.159,96.9079,96.9403,10100.0
2007-06-05 14:10:00,119.67,119.79,119.62,119.79,9800.0,96.9403,97.0375,96.8998,97.0375,9800.0
2007-06-05 14:20:00,119.79,119.95,119.66,119.66,14900.0,97.0375,97.1671,96.9322,96.9322,14900.0
2007-06-05 14:30:00,119.71,119.73,119.43,119.55,11500.0,96.9727,96.9889,96.7459,96.8431,11500.0
2007-06-05 14:40:00,119.53,119.68,119.49,119.66,14400.0,96.8269,96.9484,96.7945,96.9322,14400.0
2007-06-05 14:50:00,119.66,119.82,119.57,119.65,11400.0,96.9322,97.0618,96.8593,96.9241,11400.0
2007-06-05 15:00:00,119.61,119.66,119.52,119.66,9900.0,96.8917,96.9322,96.8188,96.9322,9900.0
2007-06-05 15:10:00,119.62,119.85,119.62,119.75,17200.0,96.8998,97.0861,96.8998,97.0051,17200.0
2007-06-05 15:20:00,119.71,119.94,119.61,119.89,12600.0,96.9727,97.159,96.8917,97.1185,12600.0
2007-06-05 15:30:00,119.89,120.2,119.87,120.02,28400.0,97.1185,97.3697,97.1023,97.2238,28400.0
2007-06-05 15:40:00,120.03,120.11,119.94,120.11,17800.0,97.2319,97.2968,97.159,97.2968,17800.0
2007-06-05 15:50:00,120.11,120.17,119.98,120.14,36100.0,97.2968,97.3454,97.1914,97.3211,36100.0
2007-06-06 09:30:00,120.25,120.25,119.15,119.44,17100.0,97.4102,97.4102,96.5191,96.754,17100.0
2007-06-06 09:40:00,119.36,119.36,118.55,118.63,17000.0,96.6892,96.6892,96.0331,96.0979,17000.0
2007-06-06 09:50:00,118.62,118.78,118.26,118.43,17100.0,96.0898,96.2194,95.7981,95.9358,17100.0
2007-06-06 10:00:00,118.42,118.73,118.19,118.35,29900.0,95.9277,96.1789,95.7414,95.871,29900.0
2007-06-06 10:10:00,118.31,118.4,117.76,118.05,16500.0,95.8386,95.9115,95.3931,95.628,16500.0
2007-06-06 10:20:00,118.1,118.16,117.95,118.01,6300.0,95.6685,95.7171,95.547,95.5956,6300.0
2007-06-06 10:30:00,118.08,118.25,117.5,117.52,15600.0,95.6523,95.79,95.1825,95.1987,15600.0
2007-06-06 10:40:00,117.61,118.0,117.58,117.99,12800.0,95.2716,95.5875,95.2473,95.5794,12800.0
2007-06-06 10:50:00,117.99,117.99,117.53,117.82,13500.0,95.5794,95.5794,95.2068,95.4417,13500.0
2007-06-06 11:00:00,117.75,118.0,117.64,117.85,20200.0,95.385,95.5875,95.2959,95.466,20200.0
2007-06-06 11:10:00,117.87,118.0,117.84,118.0,6200.0,95.4822,95.5875,95.4579,95.5875,6200.0
2007-06-06 11:20:00,118.0,118.15,117.92,118.0,5900.0,95.5875,95.709,95.5227,95.5875,5900.0
2007-06-06 11:30:00,118.0,118.01,117.8,117.8,4000.0,95.5875,95.5956,95.4255,95.4255,4000.0
2007-06-06 11:40:00,117.85,118.02,117.71,117.75,4700.0,95.466,95.6037,95.3526,95.385,4700.0
2007-06-06 11:50:00,117.76,117.88,117.71,117.88,3400.0,95.3931,95.4903,95.3526,95.4903,3400.0
2007-06-06 12:00:00,117.88,117.89,117.74,117.87,7000.0,95.4903,95.4984,95.3769,95.4822,7000.0
2007-06-06 12:10:00,117.87,117.9,117.6,117.9,15000.0,95.4822,95.5065,95.2635,95.5065,15000.0
2007-06-06 12:20:00,117.9,117.99,117.69,117.69,9900.0,95.5065,95.5794,95.3364,95.3364,9900.0
2007-06-06 12:30:00,117.69,117.71,117.38,117.4,6200.0,95.3364,95.3526,95.0853,95.1015,6200.0
2007-06-06 12:40:00,117.4,117.47,117.15,117.15,9200.0,95.1015,95.1582,94.899,94.899,9200.0
2007-06-06 12:50:00,117.17,117.27,117.0,117.05,13100.0,94.9152,94.9962,94.7775,94.818,13100.0
2007-06-06 13:00:00,117.03,117.26,116.99,117.25,14400.0,94.8018,94.9881,94.7694,94.98,14400.0
2007-06-06 13:10:00,117.21,117.36,117.1,117.28,14500.0,94.9476,95.0691,94.8585,95.0043,14500.0
2007-06-06 13:20:00,117.26,117.37,117.22,117.33,10200.0,94.9881,95.0772,94.9557,95.0448,10200.0
2007-06-06 13:30:00,117.3,117.51,117.3,117.3,7200.0,95.0205,95.1906,95.0205,95.0205,7200.0
2007-06-06 13:40:00,117.26,117.47,117.23,117.42,3200.0,94.9881,95.1582,94.9638,95.1177,3200.0
2007-06-06 13:50:00,117.42,117.74,117.42,117.74,9000.0,95.1177,95.3769,95.1177,95.3769,9000.0
2007-06-06 14:00:00,117.74,117.75,117.53,117.71,8700.0,95.3769,95.385,95.2068,95.3526,8700.0
2007-06-06 14:10:00,117.71,117.71,117.35,117.36,8300.0,95.3526,95.3526,95.061,95.0691,8300.0
2007-06-06 14:20:00,117.35,117.77,117.27,117.6,13900.0,95.061,95.4012,94.9962,95.2635,13900.0
2007-06-06 14:30:00,117.63,117.72,117.6,117.69,11700.0,95.2878,95.3607,95.2635,95.3364,11700.0
2007-06-06 14:40:00,117.73,117.95,117.73,117.92,14000.0,95.3688,95.547,95.3688,95.5227,14000.0
2007-06-06 14:50:00,117.9,118.0,117.78,117.92,7700.0,95.5065,95.5875,95.4093,95.5227,7700.0
2007-06-06 15:00:00,117.86,117.86,117.6,117.79,16100.0,95.4741,95.4741,95.2635,95.4174,16100.0
2007-06-06 15:10:00,117.8,117.86,117.56,117.8,32800.0,95.4255,95.4741,95.2311,95.4255,32800.0
2007-06-06 15:20:00,117.89,118.08,117.57,117.68,26800.0,95.4984,95.6523,95.2392,95.3283,26800.0
2007-06-06 15:30:00,117.68,117.7,117.5,117.53,35600.0,95.3283,95.3445,95.1825,95.2068,35600.0
2007-06-06 15:40:00,117.55,117.75,117.43,117.57,30600.0,95.223,95.385,95.1258,95.2392,30600.0
2007-06-06 15:50:00,117.57,117.71,117.44,117.5,31700.0,95.2392,95.3526,95.1339,95.1825,31700.0
2007-06-07 09:30:00,117.09,117.62,116.16,116.39,30700.0,94.8504,95.2797,94.097,94.2833,30700.0
2007-06-07 09:40:00,116.29,116.54,115.84,116.08,39700.0,94.2023,94.4048,93.8378,94.0322,39700.0
2007-06-07 09:50:00,115.99,116.31,115.83,116.1,26500.0,93.9593,94.2185,93.8297,94.0484,26500.0
2007-06-07 10:00:00,116.06,116.14,115.11,115.12,47000.0,94.016,94.0808,93.2464,93.2545,47000.0
2007-06-07 10:10:00,115.13,115.45,114.71,114.76,41500.0,93.2626,93.5219,92.9224,92.9629,41500.0
2007-06-07 10:20:00,114.77,115.09,114.68,114.8,26300.0,92.971,93.2302,92.8981,92.9953,26300.0
2007-06-07 10:30:00,114.81,115.45,114.81,115.14,28700.0,93.0034,93.5219,93.0034,93.2707,28700.0
2007-06-07 10:40:00,115.17,115.37,114.86,115.34,15700.0,93.295,93.4571,93.0439,93.4327,15700.0
2007-06-07 10:50:00,115.27,115.47,115.03,115.31,16000.0,93.376,93.5381,93.1816,93.4084,16000.0
2007-06-07 11:00:00,115.32,115.32,114.88,114.88,16100.0,93.4165,93.4165,93.0601,93.0601,16100.0
2007-06-07 11:10:00,114.88,114.91,114.5,114.64,22400.0,93.0601,93.0844,92.7523,92.8657,22400.0
2007-06-07 11:20:00,114.68,115.22,114.64,114.98,7500.0,92.8981,93.3355,92.8657,93.1411,7500.0
2007-06-07 11:30:00,114.99,115.29,114.99,115.19,11700.0,93.1492,93.3922,93.1492,93.3112,11700.0
2007-06-07 11:40:00,115.17,115.55,115.15,115.54,11100.0,93.295,93.6029,93.2788,93.5948,11100.0
2007-06-07 11:50:00,115.55,115.8,115.5,115.55,16800.0,93.6029,93.8054,93.5624,93.6029,16800.0
2007-06-07 12:00:00,115.57,115.6,115.41,115.5,8600.0,93.6191,93.6434,93.4895,93.5624,8600.0
2007-06-07 12:10:00,115.53,116.03,115.53,115.99,13800.0,93.5867,93.9917,93.5867,93.9593,13800.0
2007-06-07 12:20:00,116.07,116.07,115.83,115.99,13000.0,94.0241,94.0241,93.8297,93.9593,13000.0
2007-06-07 12:30:00,115.97,116.09,115.71,115.78,19800.0,93.9431,94.0403,93.7325,93.7892,19800.0
2007-06-07 12:40:00,115.81,115.93,115.49,115.49,16000.0,93.8135,93.9107,93.5543,93.5543,16000.0
2007-06-07 12:50:00,115.47,115.65,115.32,115.57,8200.0,93.5381,93.6839,93.4165,93.6191,8200.0
2007-06-07 13:00:00,115.62,115.68,115.45,115.68,6100.0,93.6596,93.7082,93.5219,93.7082,6100.0
2007-06-07 13:10:00,115.68,115.68,115.18,115.18,11500.0,93.7082,93.7082,93.3031,93.3031,11500.0
2007-06-07 13:20:00,115.31,115.52,114.9,114.95,38300.0,93.4084,93.5786,93.0763,93.1168,38300.0
2007-06-07 13:30:00,114.93,114.96,114.3,114.31,27600.0,93.1006,93.1249,92.5903,92.5984,27600.0
2007-06-07 13:40:00,114.31,114.34,113.91,114.0,34800.0,92.5984,92.6227,92.2744,92.3473,34800.0
2007-06-07 13:50:00,114.04,114.32,113.79,114.32,24000.0,92.3797,92.6065,92.1772,92.6065,24000.0
2007-06-07 14:00:00,114.23,114.25,114.04,114.04,7700.0,92.5336,92.5498,92.3797,92.3797,7700.0
2007-06-07 14:10:00,114.08,114.32,113.81,113.98,26300.0,92.4121,92.6065,92.1934,92.3311,26300.0
2007-06-07 14:20:00,114.04,114.04,113.64,113.67,28400.0,92.3797,92.3797,92.0556,92.0799,28400.0
2007-06-07 14:30:00,113.67,113.8,113.23,113.48,34100.0,92.0799,92.1853,91.7235,91.926,34100.0
2007-06-07 14:40:00,113.48,114.09,113.47,114.09,24200.0,91.926,92.4202,91.9179,92.4202,24200.0
2007-06-07 14:50:00,114.07,114.26,113.97,114.1,24400.0,92.404,92.5579,92.323,92.4283,24400.0
2007-06-07 15:00:00,114.11,114.23,113.92,114.23,25100.0,92.4364,92.5336,92.2825,92.5336,25100.0
2007-06-07 15:10:00,114.25,114.48,114.14,114.19,33300.0,92.5498,92.7361,92.4607,92.5012,33300.0
2007-06-07 15:20:00,114.21,114.44,113.76,113.88,27300.0,92.5174,92.7037,92.1528,92.2501,27300.0
2007-06-07 15:30:00,113.86,114.14,113.7,113.7,36900.0,92.2339,92.4607,92.1042,92.1042,36900.0
2007-06-07 15:40:00,113.71,113.91,113.48,113.58,52600.0,92.1123,92.2744,91.926,92.007,52600.0
2007-06-07 15:50:00,113.6,114.07,113.53,113.6,84500.0,92.0232,92.404,91.9665,92.0232,84500.0
2007-06-08 09:30:00,113.76,114.12,113.41,113.42,16900.0,92.1528,92.4445,91.8693,91.8774,16900.0
2007-06-08 09:40:00,113.41,113.89,112.95,113.89,34100.0,91.8693,92.2582,91.4967,92.2582,34100.0
2007-06-08 09:50:00,113.9,114.25,113.62,113.86,26400.0,92.2663,92.5498,92.0394,92.2339,26400.0
2007-06-08 10:00:00,113.8,113.95,113.15,113.8,25200.0,92.1853,92.3068,91.6587,92.1853,25200.0
2007-06-08 10:10:00,113.8,114.47,113.73,114.22,30900.0,92.1853,92.728,92.1285,92.5255,30900.0
2007-06-08 10:20:00,114.22,114.23,113.49,113.64,42100.0,92.5255,92.5336,91.9341,92.0556,42100.0
2007-06-08 10:30:00,113.7,113.8,113.14,113.64,33000.0,92.1042,92.1853,91.6506,92.0556,33000.0
2007-06-08 10:40:00,113.59,113.77,113.46,113.61,17700.0,92.0151,92.1609,91.9098,92.0313,17700.0
2007-06-08 10:50:00,113.62,113.72,113.43,113.44,21400.0,92.0394,92.1204,91.8855,91.8936,21400.0
2007-06-08 11:00:00,113.43,113.51,113.25,113.48,21200.0,91.8855,91.9503,91.7397,91.926,21200.0
2007-06-08 11:10:00,113.48,113.53,113.2,113.25,18800.0,91.926,91.9665,91.6992,91.7397,18800.0
2007-06-08 11:20:00,113.25,113.27,113.01,113.01,13600.0,91.7397,91.7559,91.5453,91.5453,13600.0
2007-06-08 11:30:00,113.02,113.4,112.86,113.4,25400.0,91.5534,91.8612,91.4238,91.8612,25400.0
2007-06-08 11:40:00,113.4,113.69,113.29,113.57,7000.0,91.8612,92.0961,91.7721,91.9989,7000.0
2007-06-08 11:50:00,113.55,113.9,113.55,113.85,17900.0,91.9827,92.2663,91.9827,92.2258,17900.0
2007-06-08 12:00:00,113.86,113.95,113.72,113.79,31100.0,92.2339,92.3068,92.1204,92.1772,31100.0
2007-06-08 12:10:00,113.83,113.91,113.62,113.76,4700.0,92.2096,92.2744,92.0394,92.1528,4700.0
2007-06-08 12:20:00,113.83,113.95,113.83,113.89,6600.0,92.2096,92.3068,92.2096,92.2582,6600.0
2007-06-08 12:30:00,113.87,113.94,113.77,113.94,11200.0,92.242,92.2987,92.1609,92.2987,11200.0
2007-06-08 12:40:00,113.93,113.93,113.71,113.79,6600.0,92.2906,92.2906,92.1123,92.1772,6600.0
2007-06-08 12:50:00,113.81,113.87,113.7,113.86,8500.0,92.1934,92.242,92.1042,92.2339,8500.0
2007-06-08 13:00:00,113.83,113.85,113.76,113.81,29100.0,92.2096,92.2258,92.1528,92.1934,29100.0
2007-06-08 13:10:00,113.81,114.02,113.78,113.96,10200.0,92.1934,92.3635,92.1691,92.3149,10200.0
2007-06-08 13:20:00,113.95,114.28,113.92,114.28,18800.0,92.3068,92.5741,92.2825,92.5741,18800.0
2007-06-08 13:30:00,114.28,114.64,114.17,114.56,23000.0,92.5741,92.8657,92.485,92.8009,23000.0
2007-06-08 13:40:00,114.57,114.81,114.57,114.77,19700.0,92.809,93.0034,92.809,92.971,19700.0
2007-06-08 13:50:00,114.78,114.91,114.69,114.72,16200.0,92.9791,93.0844,92.9062,92.9305,16200.0
2007-06-08 14:00:00,114.77,115.28,114.73,115.27,19800.0,92.971,93.3841,92.9386,93.376,19800.0
2007-06-08 14:10:00,115.27,115.5,114.88,114.88,18300.0,93.376,93.5624,93.0601,93.0601,18300.0
2007-06-08 14:20:00,114.92,115.42,114.89,115.14,14000.0,93.0925,93.4976,93.0682,93.2707,14000.0
2007-06-08 14:30:00,115.2,115.45,115.13,115.41,17900.0,93.3193,93.5219,93.2626,93.4895,17900.0
2007-06-08 14:40:00,115.41,115.52,115.25,115.4,25000.0,93.4895,93.5786,93.3598,93.4814,25000.0
2007-06-08 14:50:00,115.4,115.77,115.4,115.6,32500.0,93.4814,93.7811,93.4814,93.6434,32500.0
2007-06-08 15:00:00,115.54,116.12,115.53,116.05,54800.0,93.5948,94.0646,93.5867,94.0079,54800.0
2007-06-08 15:10:00,116.05,116.25,116.0,116.09,43200.0,94.0079,94.1699,93.9674,94.0403,43200.0
2007-06-08 15:20:00,116.09,116.24,115.97,116.21,30700.0,94.0403,94.1618,93.9431,94.1375,30700.0
2007-06-08 15:30:00,116.2,116.62,116.13,116.58,57700.0,94.1294,94.4696,94.0727,94.4372,57700.0
2007-06-08 15:40:00,116.6,116.7,116.29,116.34,48900.0,94.4534,94.5344,94.2023,94.2428,48900.0
2007-06-08 15:50:00,116.35,116.7,116.28,116.38,54100.0,94.2509,94.5344,94.1942,94.2752,54100.0
2007-06-11 09:30:00,116.5,116.5,115.33,115.53,10200.0,94.3724,94.3724,93.4246,93.5867,10200.0
2007-06-11 09:40:00,115.53,116.0,115.47,115.89,14200.0,93.5867,93.9674,93.5381,93.8783,14200.0
2007-06-11 09:50:00,115.85,116.28,115.7,116.02,9100.0,93.8459,94.1942,93.7244,93.9836,9100.0
2007-06-11 10:00:00,116.0,116.27,115.87,116.2,11100.0,93.9674,94.1861,93.8621,94.1294,11100.0
2007-06-11 10:10:00,116.19,116.19,115.43,115.5,9500.0,94.1213,94.1213,93.5057,93.5624,9500.0
2007-06-11 10:20:00,115.42,115.43,114.94,114.94,15600.0,93.4976,93.5057,93.1087,93.1087,15600.0
2007-06-11 10:30:00,114.94,115.05,114.84,114.97,37400.0,93.1087,93.1978,93.0277,93.133,37400.0
2007-06-11 10:40:00,114.97,115.05,114.7,115.0,29100.0,93.133,93.1978,92.9143,93.1573,29100.0
2007-06-11 10:50:00,115.0,115.15,114.84,115.1,42900.0,93.1573,93.2788,93.0277,93.2383,42900.0
2007-06-11 11:00:00,115.09,115.66,115.07,115.63,42200.0,93.2302,93.692,93.214,93.6677,42200.0
2007-06-11 11:10:00,115.69,115.71,115.59,115.61,5500.0,93.7163,93.7325,93.6353,93.6515,5500.0
2007-06-11 11:20:00,115.65,116.11,115.62,115.71,8600.0,93.6839,94.0565,93.6596,93.7325,8600.0
2007-06-11 11:30:00,115.7,116.15,115.7,116.01,26800.0,93.7244,94.0889,93.7244,93.9755,26800.0
2007-06-11 11:40:00,115.99,116.25,115.88,116.09,26500.0,93.9593,94.1699,93.8702,94.0403,26500.0
2007-06-11 11:50:00,116.17,116.35,116.06,116.14,11100.0,94.1051,94.2509,94.016,94.0808,11100.0
2007-06-11 12:00:00,116.12,116.6,116.12,116.44,15200.0,94.0646,94.4534,94.0646,94.3238,15200.0
2007-06-11 12:10:00,116.38,116.52,116.26,116.3,13100.0,94.2752,94.3886,94.178,94.2104,13100.0
2007-06-11 12:20:00,116.33,116.6,116.27,116.6,8500.0,94.2347,94.4534,94.1861,94.4534,8500.0
2007-06-11 12:30:00,116.65,117.1,116.65,117.01,29100.0,94.4939,94.8585,94.4939,94.7856,29100.0
2007-06-11 12:40:00,117.02,117.4,116.91,117.4,14500.0,94.7937,95.1015,94.7045,95.1015,14500.0
2007-06-11 12:50:00,117.4,117.76,117.4,117.59,19600.0,95.1015,95.3931,95.1015,95.2554,19600.0
2007-06-11 13:00:00,117.61,117.71,117.43,117.67,14700.0,95.2716,95.3526,95.1258,95.3202,14700.0
2007-06-11 13:10:00,117.69,117.79,117.64,117.69,10000.0,95.3364,95.4174,95.2959,95.3364,10000.0
2007-06-11 13:20:00,117.69,117.82,117.47,117.51,19300.0,95.3364,95.4417,95.1582,95.1906,19300.0
2007-06-11 13:30:00,117.51,117.52,117.34,117.35,12000.0,95.1906,95.1987,95.0529,95.061,12000.0
2007-06-11 13:40:00,117.41,117.41,117.03,117.14,12800.0,95.1096,95.1096,94.8018,94.8909,12800.0
2007-06-11 13:50:00,117.14,117.14,116.67,116.78,15500.0,94.8909,94.8909,94.5101,94.5992,15500.0
2007-06-11 14:00:00,116.78,117.21,116.76,117.21,17500.0,94.5992,94.9476,94.583,94.9476,17500.0
2007-06-11 14:10:00,117.21,117.38,117.09,117.25,14100.0,94.9476,95.0853,94.8504,94.98,14100.0
2007-06-11 14:20:00,117.31,117.6,117.25,117.58,18900.0,95.0286,95.2635,94.98,95.2473,18900.0
2007-06-11 14:30:00,117.58,117.58,117.3,117.43,13600.0,95.2473,95.2473,95.0205,95.1258,13600.0
2007-06-11 14:40:00,117.41,117.41,116.91,116.97,15500.0,95.1096,95.1096,94.7045,94.7532,15500.0
2007-06-11 14:50:00,116.97,117.32,116.97,117.15,11400.0,94.7532,95.0367,94.7532,94.899,11400.0
2007-06-11 15:00:00,117.1,117.1,116.8,116.98,26900.0,94.8585,94.8585,94.6154,94.7613,26900.0
2007-06-11 15:10:00,116.99,117.37,116.99,117.35,13000.0,94.7694,95.0772,94.7694,95.061,13000.0
2007-06-11 15:20:00,117.39,117.4,117.2,117.3,15300.0,95.0934,95.1015,94.9395,95.0205,15300.0
2007-06-11 15:30:00,117.31,117.42,116.9,116.95,17400.0,95.0286,95.1177,94.6964,94.737,17400.0
2007-06-11 15:40:00,116.95,116.99,116.75,116.81,27800.0,94.737,94.7694,94.5749,94.6235,27800.0
2007-06-11 15:50:00,116.8,117.08,116.75,116.77,31600.0,94.6154,94.8423,94.5749,94.5911,31600.0
2007-06-12 09:30:00,116.84,116.84,116.25,116.54,22200.0,94.6478,94.6478,94.1699,94.4048,22200.0
2007-06-12 09:40:00,116.43,116.46,116.18,116.36,16400.0,94.3157,94.34,94.1132,94.259,16400.0
2007-06-12 09:50:00,116.35,116.35,115.58,115.7,15500.0,94.2509,94.2509,93.6272,93.7244,15500.0
2007-06-12 10:00:00,115.64,115.76,115.38,115.4,12300.0,93.6758,93.773,93.4652,93.4814,12300.0
2007-06-12 10:10:00,115.49,115.5,114.94,114.94,14100.0,93.5543,93.5624,93.1087,93.1087,14100.0
2007-06-12 10:20:00,114.91,114.96,114.65,114.69,46400.0,93.0844,93.1249,92.8738,92.9062,46400.0
2007-06-12 10:30:00,114.7,114.95,114.63,114.67,74500.0,92.9143,93.1168,92.8576,92.89,74500.0
2007-06-12 10:40:00,114.64,114.82,114.49,114.71,26100.0,92.8657,93.0115,92.7442,92.9224,26100.0
2007-06-12 10:50:00,114.69,114.74,114.38,114.57,27900.0,92.9062,92.9467,92.6551,92.809,27900.0
2007-06-12 11:00:00,114.59,114.68,114.57,114.63,33500.0,92.8252,92.8981,92.809,92.8576,33500.0
2007-06-12 11:10:00,114.62,114.8,114.6,114.76,13900.0,92.8495,92.9953,92.8333,92.9629,13900.0
2007-06-12 11:20:00,114.74,114.94,114.72,114.83,8800.0,92.9467,93.1087,92.9305,93.0196,8800.0
2007-06-12 11:30:00,114.86,115.49,114.86,115.46,18700.0,93.0439,93.5543,93.0439,93.53,18700.0
2007-06-12 11:40:00,115.41,115.58,115.01,115.01,17800.0,93.4895,93.6272,93.1654,93.1654,17800.0
2007-06-12 11:50:00,115.0,115.25,114.99,115.23,12000.0,93.1573,93.3598,93.1492,93.3436,12000.0
2007-06-12 12:00:00,115.23,115.23,114.84,114.89,8500.0,93.3436,93.3436,93.0277,93.0682,8500.0
2007-06-12 12:10:00,114.91,115.36,114.91,115.34,48200.0,93.0844,93.449,93.0844,93.4327,48200.0
2007-06-12 12:20:00,115.34,115.5,115.32,115.49,6500.0,93.4327,93.5624,93.4165,93.5543,6500.0
2007-06-12 12:30:00,115.43,115.43,115.1,115.12,7700.0,93.5057,93.5057,93.2383,93.2545,7700.0
2007-06-12 12:40:00,115.13,115.15,115.08,115.13,7800.0,93.2626,93.2788,93.2221,93.2626,7800.0
2007-06-12 12:50:00,115.13,115.15,114.97,115.04,14600.0,93.2626,93.2788,93.133,93.1897,14600.0
2007-06-12 13:00:00,115.02,115.28,115.01,115.17,13600.0,93.1735,93.3841,93.1654,93.295,13600.0
2007-06-12 13:10:00,115.19,115.51,115.19,115.48,10200.0,93.3112,93.5705,93.3112,93.5462,10200.0
2007-06-12 13:20:00,115.49,115.65,115.35,115.57,15700.0,93.5543,93.6839,93.4409,93.6191,15700.0
2007-06-12 13:30:00,115.58,115.99,115.58,115.99,16300.0,93.6272,93.9593,93.6272,93.9593,16300.0
2007-06-12 13:40:00,115.92,116.42,115.79,116.36,28700.0,93.9026,94.3076,93.7973,94.259,28700.0
2007-06-12 13:50:00,116.35,116.4,116.11,116.32,16300.0,94.2509,94.2914,94.0565,94.2266,16300.0
2007-06-12 14:00:00,116.32,116.56,116.27,116.45,16400.0,94.2266,94.421,94.1861,94.3319,16400.0
2007-06-12 14:10:00,116.44,116.51,116.12,116.17,12800.0,94.3238,94.3805,94.0646,94.1051,12800.0
2007-06-12 14:20:00,116.16,116.24,115.86,116.15,30200.0,94.097,94.1618,93.854,94.0889,30200.0
2007-06-12 14:30:00,116.14,116.35,115.88,116.0,48700.0,94.0808,94.2509,93.8702,93.9674,48700.0
2007-06-12 14:40:00,116.04,116.04,115.54,115.59,29200.0,93.9998,93.9998,93.5948,93.6353,29200.0
2007-06-12 14:50:00,115.55,115.87,115.55,115.86,22300.0,93.6029,93.8621,93.6029,93.854,22300.0
2007-06-12 15:00:00,115.92,116.08,115.44,115.54,30300.0,93.9026,94.0322,93.5138,93.5948,30300.0
2007-06-12 15:10:00,115.49,115.55,115.0,115.17,41500.0,93.5543,93.6029,93.1573,93.295,41500.0
2007-06-12 15:20:00,115.16,115.27,115.01,115.11,34500.0,93.2869,93.376,93.1654,93.2464,34500.0
2007-06-12 15:30:00,115.16,115.34,115.0,115.03,35100.0,93.2869,93.4327,93.1573,93.1816,35100.0
2007-06-12 15:40:00,115.03,115.11,114.9,114.98,45900.0,93.1816,93.2464,93.0763,93.1411,45900.0
2007-06-12 15:50:00,114.99,115.14,114.88,114.88,38100.0,93.1492,93.2707,93.0601,93.0601,38100.0
2007-06-13 09:30:00,115.85,116.61,115.35,116.61,39800.0,93.8459,94.4615,93.4409,94.4615,39800.0
2007-06-13 09:40:00,116.56,116.95,115.98,116.18,39700.0,94.421,94.737,93.9512,94.1132,39700.0
2007-06-13 09:50:00,116.18,116.68,115.99,116.49,34600.0,94.1132,94.5182,93.9593,94.3643,34600.0
2007-06-13 10:00:00,116.5,116.5,116.05,116.2,29300.0,94.3724,94.3724,94.0079,94.1294,29300.0
2007-06-13 10:10:00,116.2,116.49,115.97,116.49,24900.0,94.1294,94.3643,93.9431,94.3643,24900.0
2007-06-13 10:20:00,116.5,117.07,116.5,117.07,17800.0,94.3724,94.8342,94.3724,94.8342,17800.0
2007-06-13 10:30:00,117.07,117.11,116.55,116.65,24200.0,94.8342,94.8666,94.4129,94.4939,24200.0
2007-06-13 10:40:00,116.55,117.08,116.53,117.08,8500.0,94.4129,94.8423,94.3967,94.8423,8500.0
2007-06-13 10:50:00,117.08,117.25,116.87,116.94,22400.0,94.8423,94.98,94.6721,94.7289,22400.0
2007-06-13 11:00:00,116.87,116.91,116.6,116.6,35700.0,94.6721,94.7045,94.4534,94.4534,35700.0
2007-06-13 11:10:00,116.6,116.6,116.41,116.49,10600.0,94.4534,94.4534,94.2995,94.3643,10600.0
2007-06-13 11:20:00,116.51,116.54,116.4,116.4,37600.0,94.3805,94.4048,94.2914,94.2914,37600.0
2007-06-13 11:30:00,116.36,116.63,116.35,116.63,22600.0,94.259,94.4777,94.2509,94.4777,22600.0
2007-06-13 11:40:00,116.57,116.81,116.57,116.78,7400.0,94.4291,94.6235,94.4291,94.5992,7400.0
2007-06-13 11:50:00,116.79,116.79,116.55,116.6,13400.0,94.6073,94.6073,94.4129,94.4534,13400.0
2007-06-13 12:00:00,116.61,116.65,116.45,116.65,20700.0,94.4615,94.4939,94.3319,94.4939,20700.0
2007-06-13 12:10:00,116.67,116.94,116.63,116.91,8400.0,94.5101,94.7289,94.4777,94.7045,8400.0
2007-06-13 12:20:00,116.92,116.95,116.74,116.8,7200.0,94.7127,94.737,94.5668,94.6154,7200.0
2007-06-13 12:30:00,116.85,117.0,116.79,116.97,14300.0,94.6559,94.7775,94.6073,94.7532,14300.0
2007-06-13 12:40:00,116.98,117.15,116.98,117.1,12800.0,94.7613,94.899,94.7613,94.8585,12800.0
2007-06-13 12:50:00,117.08,117.18,116.83,116.87,11600.0,94.8423,94.9233,94.6397,94.6721,11600.0
2007-06-13 13:00:00,116.87,116.97,116.71,116.75,23700.0,94.6721,94.7532,94.5425,94.5749,23700.0
2007-06-13 13:10:00,116.82,116.88,116.49,116.72,22700.0,94.6316,94.6802,94.3643,94.5506,22700.0
2007-06-13 13:20:00,116.68,116.86,116.5,116.57,11900.0,94.5182,94.664,94.3724,94.4291,11900.0
2007-06-13 13:30:00,116.51,116.75,116.45,116.7,14500.0,94.3805,94.5749,94.3319,94.5344,14500.0
2007-06-13 13:40:00,116.68,116.7,116.56,116.62,11900.0,94.5182,94.5344,94.421,94.4696,11900.0
2007-06-13 13:50:00,116.62,116.62,116.28,116.4,33900.0,94.4696,94.4696,94.1942,94.2914,33900.0
2007-06-13 14:00:00,116.39,116.8,116.39,116.67,25600.0,94.2833,94.6154,94.2833,94.5101,25600.0
2007-06-13 14:10:00,116.59,117.1,116.59,116.84,38800.0,94.4453,94.8585,94.4453,94.6478,38800.0
2007-06-13 14:20:00,116.84,117.13,116.78,116.9,11000.0,94.6478,94.8828,94.5992,94.6964,11000.0
2007-06-13 14:30:00,116.9,117.0,116.8,116.97,11100.0,94.6964,94.7775,94.6154,94.7532,11100.0
2007-06-13 14:40:00,116.97,117.22,116.87,117.14,14100.0,94.7532,94.9557,94.6721,94.8909,14100.0
2007-06-13 14:50:00,117.18,117.5,117.18,117.44,17100.0,94.9233,95.1825,94.9233,95.1339,17100.0
2007-06-13 15:00:00,117.45,117.5,117.25,117.41,23800.0,95.142,95.1825,94.98,95.1096,23800.0
2007-06-13 15:10:00,117.41,117.43,117.29,117.34,20300.0,95.1096,95.1258,95.0124,95.0529,20300.0
2007-06-13 15:20:00,117.3,117.5,117.25,117.44,17200.0,95.0205,95.1825,94.98,95.1339,17200.0
2007-06-13 15:30:00,117.42,117.53,117.33,117.51,33900.0,95.1177,95.2068,95.0448,95.1906,33900.0
2007-06-13 15:40:00,117.51,117.65,117.5,117.52,35000.0,95.1906,95.304,95.1825,95.1987,35000.0
2007-06-13 15:50:00,117.56,117.74,117.5,117.58,54000.0,95.2311,95.3769,95.1825,95.2473,54000.0
2007-06-14 09:30:00,118.18,118.18,117.59,117.84,14100.0,95.7333,95.7333,95.2554,95.4579,14100.0
2007-06-14 09:40:00,117.94,118.32,117.71,118.17,19100.0,95.5389,95.8467,95.3526,95.7252,19100.0
2007-06-14 09:50:00,118.22,118.5,118.06,118.5,8000.0,95.7657,95.9926,95.6361,95.9926,8000.0
2007-06-14 10:00:00,118.48,118.5,118.16,118.35,9800.0,95.9763,95.9926,95.7171,95.871,9800.0
2007-06-14 10:10:00,118.35,118.39,118.1,118.1,5700.0,95.871,95.9034,95.6685,95.6685,5700.0
2007-06-14 10:20:00,118.07,118.33,118.01,118.32,7000.0,95.6442,95.8548,95.5956,95.8467,7000.0
2007-06-14 10:30:00,118.31,118.86,118.31,118.74,17400.0,95.8386,96.2842,95.8386,96.187,17400.0
2007-06-14 10:40:00,118.74,119.35,118.67,119.0,18500.0,96.187,96.6811,96.1303,96.3976,18500.0
2007-06-14 10:50:00,119.03,119.03,118.66,118.77,9600.0,96.4219,96.4219,96.1222,96.2113,9600.0
2007-06-14 11:00:00,118.77,118.96,118.5,118.53,7800.0,96.2113,96.3652,95.9926,96.0169,7800.0
2007-06-14 11:10:00,118.5,118.51,118.11,118.19,9100.0,95.9926,96.0007,95.6766,95.7414,9100.0
2007-06-14 11:20:00,118.18,118.22,118.0,118.12,9700.0,95.7333,95.7657,95.5875,95.6847,9700.0
2007-06-14 11:30:00,118.15,118.35,118.09,118.17,8300.0,95.709,95.871,95.6604,95.7252,8300.0
2007-06-14 11:40:00,118.21,118.4,118.0,118.01,5700.0,95.7576,95.9115,95.5875,95.5956,5700.0
2007-06-14 11:50:00,118.0,118.15,117.92,118.11,11000.0,95.5875,95.709,95.5227,95.6766,11000.0
2007-06-14 12:00:00,118.17,118.44,118.15,118.3,9900.0,95.7252,95.9439,95.709,95.8305,9900.0
2007-06-14 12:10:00,118.24,118.58,118.24,118.46,7200.0,95.7819,96.0574,95.7819,95.9601,7200.0
2007-06-14 12:20:00,118.49,118.63,118.38,118.42,7300.0,95.9845,96.0979,95.8953,95.9277,7300.0
2007-06-14 12:30:00,118.45,118.76,118.45,118.74,4200.0,95.952,96.2032,95.952,96.187,4200.0
2007-06-14 12:40:00,118.67,118.75,118.61,118.75,2100.0,96.1303,96.1951,96.0817,96.1951,2100.0
2007-06-14 12:50:00,118.75,118.75,118.57,118.57,2900.0,96.1951,96.1951,96.0493,96.0493,2900.0
2007-06-14 13:00:00,118.58,118.99,118.57,118.95,13100.0,96.0574,96.3895,96.0493,96.3571,13100.0
2007-06-14 13:10:00,118.96,118.99,118.83,118.97,7100.0,96.3652,96.3895,96.2599,96.3733,7100.0
2007-06-14 13:20:00,118.97,118.97,118.73,118.84,7900.0,96.3733,96.3733,96.1789,96.268,7900.0
2007-06-14 13:30:00,118.83,118.97,118.73,118.75,16700.0,96.2599,96.3733,96.1789,96.1951,16700.0
2007-06-14 13:40:00,118.75,118.86,118.37,118.86,21800.0,96.1951,96.2842,95.8872,96.2842,21800.0
2007-06-14 13:50:00,118.86,118.99,118.7,118.99,15000.0,96.2842,96.3895,96.1546,96.3895,15000.0
2007-06-14 14:00:00,118.99,118.99,118.8,118.93,31900.0,96.3895,96.3895,96.2356,96.3409,31900.0
2007-06-14 14:10:00,118.94,119.0,118.87,119.0,12200.0,96.349,96.3976,96.2923,96.3976,12200.0
2007-06-14 14:20:00,118.99,119.06,118.78,118.78,18600.0,96.3895,96.4462,96.2194,96.2194,18600.0
2007-06-14 14:30:00,118.78,119.04,118.78,118.97,14500.0,96.2194,96.43,96.2194,96.3733,14500.0
2007-06-14 14:40:00,118.95,119.0,118.85,118.93,12700.0,96.3571,96.3976,96.2761,96.3409,12700.0
2007-06-14 14:50:00,118.93,118.93,118.62,118.86,18300.0,96.3409,96.3409,96.0898,96.2842,18300.0
2007-06-14 15:00:00,118.86,118.99,118.79,118.99,13300.0,96.2842,96.3895,96.2275,96.3895,13300.0
2007-06-14 15:10:00,118.99,119.15,118.98,119.14,17700.0,96.3895,96.5191,96.3814,96.511,17700.0
2007-06-14 15:20:00,119.14,119.16,118.92,118.92,14800.0,96.511,96.5272,96.3328,96.3328,14800.0
2007-06-14 15:30:00,118.9,119.07,118.85,119.07,14200.0,96.3166,96.4543,96.2761,96.4543,14200.0
2007-06-14 15:40:00,119.09,119.16,118.9,118.93,15400.0,96.4705,96.5272,96.3166,96.3409,15400.0
2007-06-14 15:50:00,118.96,118.99,118.65,118.99,34400.0,96.3652,96.3895,96.1141,96.3895,34400.0
2007-06-15 09:30:00,120.5,121.0,119.81,120.01,142600.0,97.6127,98.0177,97.0537,97.2157,142600.0
2007-06-15 09:40:00,119.96,120.3,119.85,120.09,15400.0,97.1752,97.4507,97.0861,97.2806,15400.0
2007-06-15 09:50:00,120.09,120.41,120.04,120.23,13000.0,97.2806,97.5398,97.24,97.394,13000.0
2007-06-15 10:00:00,120.15,120.35,120.0,120.06,21100.0,97.3292,97.4912,97.2076,97.2563,21100.0
2007-06-15 10:10:00,120.06,120.5,120.0,120.46,26000.0,97.2563,97.6127,97.2076,97.5803,26000.0
2007-06-15 10:20:00,120.47,120.79,120.46,120.79,11400.0,97.5884,97.8476,97.5803,97.8476,11400.0
2007-06-15 10:30:00,120.8,121.24,120.79,121.21,21300.0,97.8557,98.2121,97.8476,98.1878,21300.0
2007-06-15 10:40:00,121.21,121.21,120.93,120.93,16800.0,98.1878,98.1878,97.961,97.961,16800.0
2007-06-15 10:50:00,120.93,121.09,120.93,121.06,13100.0,97.961,98.0906,97.961,98.0663,13100.0
2007-06-15 11:00:00,121.06,121.18,120.95,120.95,14700.0,98.0663,98.1635,97.9772,97.9772,14700.0
2007-06-15 11:10:00,121.0,121.02,120.71,120.79,38900.0,98.0177,98.0339,97.7828,97.8476,38900.0
2007-06-15 11:20:00,120.85,120.92,120.67,120.82,15100.0,97.8962,97.9529,97.7504,97.8719,15100.0
2007-06-15 11:30:00,120.83,120.83,120.01,120.24,37500.0,97.88,97.88,97.2157,97.4021,37500.0
2007-06-15 11:40:00,120.16,120.51,120.16,120.51,9500.0,97.3373,97.6208,97.3373,97.6208,9500.0
2007-06-15 11:50:00,120.46,120.52,120.28,120.32,8000.0,97.5803,97.6289,97.4345,97.4669,8000.0
2007-06-15 12:00:00,120.36,120.65,120.26,120.44,16400.0,97.4993,97.7342,97.4183,97.5641,16400.0
2007-06-15 12:10:00,120.49,121.1,120.28,121.03,24800.0,97.6046,98.0987,97.4345,98.042,24800.0
2007-06-15 12:20:00,120.98,120.98,120.8,120.87,8100.0,98.0015,98.0015,97.8557,97.9124,8100.0
2007-06-15 12:30:00,120.81,120.9,120.72,120.87,12900.0,97.8638,97.9367,97.7909,97.9124,12900.0
2007-06-15 12:40:00,120.88,120.88,120.66,120.68,6600.0,97.9205,97.9205,97.7423,97.7585,6600.0
2007-06-15 12:50:00,120.66,120.67,120.24,120.67,10400.0,97.7423,97.7504,97.4021,97.7504,10400.0
2007-06-15 13:00:00,120.67,120.7,120.45,120.64,15900.0,97.7504,97.7747,97.5722,97.7261,15900.0
2007-06-15 13:10:00,120.65,120.65,120.51,120.56,7000.0,97.7342,97.7342,97.6208,97.6613,7000.0
2007-06-15 13:20:00,120.55,120.85,120.55,120.79,11400.0,97.6532,97.8962,97.6532,97.8476,11400.0
2007-06-15 13:30:00,120.79,120.79,120.66,120.67,4700.0,97.8476,97.8476,97.7423,97.7504,4700.0
2007-06-15 13:40:00,120.69,120.88,120.63,120.85,6000.0,97.7666,97.9205,97.718,97.8962,6000.0
2007-06-15 13:50:00,120.85,120.91,120.8,120.87,4600.0,97.8962,97.9448,97.8557,97.9124,4600.0
2007-06-15 14:00:00,120.88,120.88,120.5,120.51,9000.0,97.9205,97.9205,97.6127,97.6208,9000.0
2007-06-15 14:10:00,120.5,120.78,120.45,120.7,11400.0,97.6127,97.8395,97.5722,97.7747,11400.0
2007-06-15 14:20:00,120.71,120.76,120.53,120.6,4700.0,97.7828,97.8233,97.637,97.6937,4700.0
2007-06-15 14:30:00,120.6,120.83,120.6,120.68,10200.0,97.6937,97.88,97.6937,97.7585,10200.0
2007-06-15 14:40:00,120.66,120.82,120.55,120.82,11700.0,97.7423,97.8719,97.6532,97.8719,11700.0
2007-06-15 14:50:00,120.82,120.96,120.8,120.96,7100.0,97.8719,97.9853,97.8557,97.9853,7100.0
2007-06-15 15:00:00,120.95,120.95,120.79,120.88,16700.0,97.9772,97.9772,97.8476,97.9205,16700.0
2007-06-15 15:10:00,120.88,121.23,120.88,121.23,27400.0,97.9205,98.204,97.9205,98.204,27400.0
2007-06-15 15:20:00,121.22,121.34,121.19,121.29,26800.0,98.1959,98.2931,98.1716,98.2526,26800.0
2007-06-15 15:30:00,121.3,121.33,121.09,121.13,35400.0,98.2607,98.285,98.0906,98.123,35400.0
2007-06-15 15:40:00,121.14,121.35,120.94,121.02,61600.0,98.1311,98.3012,97.9691,98.0339,61600.0
2007-06-15 15:50:00,121.02,121.03,120.79,120.89,48900.0,98.0339,98.042,97.8476,97.9286,48900.0
2007-06-18 09:30:00,120.85,121.28,120.85,121.13,13500.0,97.8962,98.2445,97.8962,98.123,13500.0
2007-06-18 09:40:00,121.04,121.42,121.01,121.05,7900.0,98.0501,98.3579,98.0258,98.0582,7900.0
2007-06-18 09:50:00,121.1,121.24,120.81,121.2,12000.0,98.0987,98.2121,97.8638,98.1797,12000.0
2007-06-18 10:00:00,121.11,121.11,120.45,121.08,16400.0,98.1068,98.1068,97.5722,98.0825,16400.0
2007-06-18 10:10:00,121.03,121.61,120.79,120.88,25400.0,98.042,98.5118,97.8476,97.9205,25400.0
2007-06-18 10:20:00,120.88,120.95,120.7,120.75,10300.0,97.9205,97.9772,97.7747,97.8152,10300.0
2007-06-18 10:30:00,120.72,121.0,120.72,120.74,17800.0,97.7909,98.0177,97.7909,97.8071,17800.0
2007-06-18 10:40:00,120.75,120.78,120.45,120.48,11700.0,97.8152,97.8395,97.5722,97.5965,11700.0
2007-06-18 10:50:00,120.46,120.79,120.43,120.72,6800.0,97.5803,97.8476,97.556,97.7909,6800.0
2007-06-18 11:00:00,120.76,120.79,120.57,120.65,9300.0,97.8233,97.8476,97.6694,97.7342,9300.0
2007-06-18 11:10:00,120.6,121.01,120.45,121.01,11100.0,97.6937,98.0258,97.5722,98.0258,11100.0
2007-06-18 11:20:00,121.05,121.33,121.05,121.33,8400.0,98.0582,98.285,98.0582,98.285,8400.0
2007-06-18 11:30:00,121.35,121.6,121.35,121.59,7800.0,98.3012,98.5037,98.3012,98.4956,7800.0
2007-06-18 11:40:00,121.58,121.83,121.47,121.48,11100.0,98.4875,98.6901,98.3984,98.4065,11100.0
2007-06-18 11:50:00,121.45,121.63,121.45,121.63,3300.0,98.3822,98.5281,98.3822,98.5281,3300.0
2007-06-18 12:00:00,121.61,121.62,121.42,121.45,10300.0,98.5118,98.52,98.3579,98.3822,10300.0
2007-06-18 12:10:00,121.42,121.51,121.36,121.51,6900.0,98.3579,98.4308,98.3093,98.4308,6900.0
2007-06-18 12:20:00,121.51,121.75,121.51,121.67,11400.0,98.4308,98.6253,98.4308,98.5605,11400.0
2007-06-18 12:30:00,121.66,122.0,121.66,122.0,22000.0,98.5524,98.8278,98.5524,98.8278,22000.0
2007-06-18 12:40:00,122.02,122.25,122.02,122.14,18400.0,98.844,99.0303,98.844,98.9412,18400.0
2007-06-18 12:50:00,122.14,122.22,122.14,122.19,8700.0,98.9412,99.006,98.9412,98.9817,8700.0
2007-06-18 13:00:00,122.18,122.18,121.84,122.02,14600.0,98.9736,98.9736,98.6982,98.844,14600.0
2007-06-18 13:10:00,122.02,122.2,121.82,122.03,9400.0,98.844,98.9898,98.682,98.8521,9400.0
2007-06-18 13:20:00,122.0,122.0,121.68,121.68,7600.0,98.8278,98.8278,98.5686,98.5686,7600.0
2007-06-18 13:30:00,121.69,121.92,121.57,121.57,7000.0,98.5767,98.763,98.4794,98.4794,7000.0
2007-06-18 13:40:00,121.5,121.5,121.23,121.34,11600.0,98.4227,98.4227,98.204,98.2931,11600.0
2007-06-18 13:50:00,121.33,121.62,121.33,121.62,8500.0,98.285,98.52,98.285,98.52,8500.0
2007-06-18 14:00:00,121.53,121.54,121.35,121.5,13700.0,98.447,98.4551,98.3012,98.4227,13700.0
2007-06-18 14:10:00,121.47,121.47,121.36,121.39,7100.0,98.3984,98.3984,98.3093,98.3336,7100.0
2007-06-18 14:20:00,121.38,121.53,121.3,121.48,14600.0,98.3255,98.447,98.2607,98.4065,14600.0
2007-06-18 14:30:00,121.48,121.54,121.17,121.26,15900.0,98.4065,98.4551,98.1554,98.2283,15900.0
2007-06-18 14:40:00,121.25,121.34,120.92,121.15,28700.0,98.2202,98.2931,97.9529,98.1392,28700.0
2007-06-18 14:50:00,121.14,121.23,120.98,121.16,9200.0,98.1311,98.204,98.0015,98.1473,9200.0
2007-06-18 15:00:00,121.23,121.27,121.06,121.15,9000.0,98.204,98.2364,98.0663,98.1392,9000.0
2007-06-18 15:10:00,121.15,121.25,120.93,121.01,14700.0,98.1392,98.2202,97.961,98.0258,14700.0
2007-06-18 15:20:00,120.98,121.05,120.87,120.89,14300.0,98.0015,98.0582,97.9124,97.9286,14300.0
2007-06-18 15:30:00,120.87,121.0,120.75,120.99,24400.0,97.9124,98.0177,97.8152,98.0096,24400.0
2007-06-18 15:40:00,120.99,121.05,120.85,121.0,15000.0,98.0096,98.0582,97.8962,98.0177,15000.0
2007-06-18 15:50:00,120.95,120.95,120.78,120.88,24500.0,97.9772,97.9772,97.8395,97.9205,24500.0
2007-06-19 09:30:00,120.73,121.1,120.2,120.48,22300.0,97.799,98.0987,97.3697,97.5965,22300.0
2007-06-19 09:40:00,120.4,120.4,119.31,119.43,19500.0,97.5317,97.5317,96.6487,96.7459,19500.0
2007-06-19 09:50:00,119.3,119.74,119.01,119.62,33000.0,96.6406,96.997,96.4057,96.8998,33000.0
2007-06-19 10:00:00,119.63,119.83,119.35,119.44,19500.0,96.9079,97.0699,96.6811,96.754,19500.0
2007-06-19 10:10:00,119.38,119.38,118.81,119.14,30500.0,96.7054,96.7054,96.2437,96.511,30500.0
2007-06-19 10:20:00,119.14,119.28,118.91,119.25,20800.0,96.511,96.6244,96.3247,96.6001,20800.0
2007-06-19 10:30:00,119.28,119.5,119.13,119.14,20300.0,96.6244,96.8026,96.5029,96.511,20300.0
2007-06-19 10:40:00,119.17,119.17,118.69,118.85,19900.0,96.5353,96.5353,96.1465,96.2761,19900.0
2007-06-19 10:50:00,118.9,119.15,118.9,119.15,11000.0,96.3166,96.5191,96.3166,96.5191,11000.0
2007-06-19 11:00:00,119.16,119.19,118.93,119.0,8500.0,96.5272,96.5515,96.3409,96.3976,8500.0
2007-06-19 11:10:00,118.95,118.98,118.9,118.95,9000.0,96.3571,96.3814,96.3166,96.3571,9000.0
2007-06-19 11:20:00,118.95,118.95,118.5,118.55,13200.0,96.3571,96.3571,95.9926,96.0331,13200.0
2007-06-19 11:30:00,118.55,118.57,118.21,118.49,23500.0,96.0331,96.0493,95.7576,95.9845,23500.0
2007-06-19 11:40:00,118.5,118.63,118.44,118.63,7900.0,95.9926,96.0979,95.9439,96.0979,7900.0
2007-06-19 11:50:00,118.63,118.82,118.63,118.8,15500.0,96.0979,96.2518,96.0979,96.2356,15500.0
2007-06-19 12:00:00,118.83,119.66,118.83,119.66,26500.0,96.2599,96.9322,96.2599,96.9322,26500.0
2007-06-19 12:10:00,119.66,119.84,119.55,119.84,24200.0,96.9322,97.078,96.8431,97.078,24200.0
2007-06-19 12:20:00,119.83,119.83,119.68,119.68,19600.0,97.0699,97.0699,96.9484,96.9484,19600.0
2007-06-19 12:30:00,119.71,119.75,119.65,119.69,10700.0,96.9727,97.0051,96.9241,96.9565,10700.0
2007-06-19 12:40:00,119.65,119.97,119.65,119.97,13500.0,96.9241,97.1833,96.9241,97.1833,13500.0
2007-06-19 12:50:00,119.98,120.23,119.98,120.17,7300.0,97.1914,97.394,97.1914,97.3454,7300.0
2007-06-19 13:00:00,120.17,120.17,119.62,119.65,11200.0,97.3454,97.3454,96.8998,96.9241,11200.0
2007-06-19 13:10:00,119.67,119.79,119.53,119.53,7900.0,96.9403,97.0375,96.8269,96.8269,7900.0
2007-06-19 13:20:00,119.57,119.7,119.44,119.57,27800.0,96.8593,96.9646,96.754,96.8593,27800.0
2007-06-19 13:30:00,119.54,119.55,119.23,119.26,11600.0,96.835,96.8431,96.5839,96.6082,11600.0
2007-06-19 13:40:00,119.31,119.39,119.26,119.33,7600.0,96.6487,96.7135,96.6082,96.6649,7600.0
2007-06-19 13:50:00,119.33,119.33,119.22,119.3,8400.0,96.6649,96.6649,96.5758,96.6406,8400.0
2007-06-19 14:00:00,119.3,119.31,118.99,119.04,11800.0,96.6406,96.6487,96.3895,96.43,11800.0
2007-06-19 14:10:00,119.02,119.31,119.0,119.16,13200.0,96.4138,96.6487,96.3976,96.5272,13200.0
2007-06-19 14:20:00,119.09,119.14,118.94,118.99,18100.0,96.4705,96.511,96.349,96.3895,18100.0
2007-06-19 14:30:00,119.01,119.02,118.8,119.0,14700.0,96.4057,96.4138,96.2356,96.3976,14700.0
2007-06-19 14:40:00,119.03,119.09,118.98,119.09,11500.0,96.4219,96.4705,96.3814,96.4705,11500.0
2007-06-19 14:50:00,119.09,119.16,119.0,119.12,12300.0,96.4705,96.5272,96.3976,96.4948,12300.0
2007-06-19 15:00:00,119.11,119.4,119.08,119.4,16000.0,96.4867,96.7216,96.4624,96.7216,16000.0
2007-06-19 15:10:00,119.4,119.53,119.38,119.49,8800.0,96.7216,96.8269,96.7054,96.7945,8800.0
2007-06-19 15:20:00,119.5,119.63,119.36,119.6,21100.0,96.8026,96.9079,96.6892,96.8836,21100.0
2007-06-19 15:30:00,119.6,119.66,119.27,119.32,33200.0,96.8836,96.9322,96.6163,96.6568,33200.0
2007-06-19 15:40:00,119.35,119.46,119.2,119.25,27300.0,96.6811,96.7702,96.5596,96.6001,27300.0
2007-06-19 15:50:00,119.25,119.25,118.88,119.08,39400.0,96.6001,96.6001,96.3004,96.4624,39400.0
2007-06-20 09:30:00,119.53,119.71,119.4,119.4,11600.0,96.8269,96.9727,96.7216,96.7216,11600.0
2007-06-20 09:40:00,119.41,119.9,119.4,119.55,36000.0,96.7297,97.1266,96.7216,96.8431,36000.0
2007-06-20 09:50:00,119.56,119.76,119.27,119.31,17200.0,96.8512,97.0132,96.6163,96.6487,17200.0
2007-06-20 10:00:00,119.33,119.54,118.9,118.97,16000.0,96.6649,96.835,96.3166,96.3733,16000.0
2007-06-20 10:10:00,118.96,119.05,118.62,118.96,31900.0,96.3652,96.4381,96.0898,96.3652,31900.0
2007-06-20 10:20:00,118.97,119.12,118.47,118.85,23300.0,96.3733,96.4948,95.9682,96.2761,23300.0
2007-06-20 10:30:00,118.83,119.23,118.74,119.06,33900.0,96.2599,96.5839,96.187,96.4462,33900.0
2007-06-20 10:40:00,119.06,119.15,118.73,118.79,17300.0,96.4462,96.5191,96.1789,96.2275,17300.0
2007-06-20 10:50:00,118.79,119.28,118.77,119.24,10700.0,96.2275,96.6244,96.2113,96.592,10700.0
2007-06-20 11:00:00,119.25,119.27,118.91,119.04,16100.0,96.6001,96.6163,96.3247,96.43,16100.0
2007-06-20 11:10:00,119.03,119.03,118.73,118.83,7400.0,96.4219,96.4219,96.1789,96.2599,7400.0
2007-06-20 11:20:00,118.85,118.97,118.79,118.79,7500.0,96.2761,96.3733,96.2275,96.2275,7500.0
2007-06-20 11:30:00,118.83,118.9,118.38,118.48,6300.0,96.2599,96.3166,95.8953,95.9763,6300.0
2007-06-20 11:40:00,118.46,118.75,118.25,118.75,14000.0,95.9601,96.1951,95.79,96.1951,14000.0
2007-06-20 11:50:00,118.75,118.79,118.2,118.48,10400.0,96.1951,96.2275,95.7495,95.9763,10400.0
2007-06-20 12:00:00,118.47,118.48,118.0,118.11,16000.0,95.9682,95.9763,95.5875,95.6766,16000.0
2007-06-20 12:10:00,118.07,118.41,118.07,118.4,12800.0,95.6442,95.9196,95.6442,95.9115,12800.0
2007-06-20 12:20:00,118.39,118.5,118.32,118.45,11000.0,95.9034,95.9926,95.8467,95.952,11000.0
2007-06-20 12:30:00,118.44,118.49,118.36,118.44,6900.0,95.9439,95.9845,95.8791,95.9439,6900.0
2007-06-20 12:40:00,118.45,118.45,118.24,118.24,9400.0,95.952,95.952,95.7819,95.7819,9400.0
2007-06-20 12:50:00,118.23,118.25,118.11,118.25,12800.0,95.7738,95.79,95.6766,95.79,12800.0
2007-06-20 13:00:00,118.25,118.29,117.98,118.12,41500.0,95.79,95.8224,95.5713,95.6847,41500.0
2007-06-20 13:10:00,118.11,118.27,118.05,118.12,35600.0,95.6766,95.8062,95.628,95.6847,35600.0
2007-06-20 13:20:00,118.1,118.26,117.67,117.77,16900.0,95.6685,95.7981,95.3202,95.4012,16900.0
2007-06-20 13:30:00,117.84,118.17,117.84,118.05,13600.0,95.4579,95.7252,95.4579,95.628,13600.0
2007-06-20 13:40:00,118.05,118.16,117.97,118.11,16200.0,95.628,95.7171,95.5632,95.6766,16200.0
2007-06-20 13:50:00,118.11,118.35,118.1,118.24,10600.0,95.6766,95.871,95.6685,95.7819,10600.0
2007-06-20 14:00:00,118.26,118.64,118.18,118.63,17700.0,95.7981,96.106,95.7333,96.0979,17700.0
2007-06-20 14:10:00,118.61,118.63,118.17,118.2,17000.0,96.0817,96.0979,95.7252,95.7495,17000.0
2007-06-20 14:20:00,118.24,118.34,118.09,118.29,31000.0,95.7819,95.8629,95.6604,95.8224,31000.0
2007-06-20 14:30:00,118.26,118.34,118.08,118.21,29500.0,95.7981,95.8629,95.6523,95.7576,29500.0
2007-06-20 14:40:00,118.21,118.4,118.13,118.28,29100.0,95.7576,95.9115,95.6928,95.8143,29100.0
2007-06-20 14:50:00,118.28,118.36,118.1,118.27,19600.0,95.8143,95.8791,95.6685,95.8062,19600.0
2007-06-20 15:00:00,118.2,118.23,117.7,117.72,26700.0,95.7495,95.7738,95.3445,95.3607,26700.0
2007-06-20 15:10:00,117.7,117.86,117.61,117.68,19700.0,95.3445,95.4741,95.2716,95.3283,19700.0
2007-06-20 15:20:00,117.71,117.85,117.35,117.47,28600.0,95.3526,95.466,95.061,95.1582,28600.0
2007-06-20 15:30:00,117.46,117.5,117.1,117.32,47300.0,95.1501,95.1825,94.8585,95.0367,47300.0
2007-06-20 15:40:00,117.32,117.51,117.17,117.21,33700.0,95.0367,95.1906,94.9152,94.9476,33700.0
2007-06-20 15:50:00,117.2,117.25,116.8,116.9,61800.0,94.9395,94.98,94.6154,94.6964,61800.0
2007-06-21 09:30:00,116.85,117.29,116.78,116.9,19700.0,94.6559,95.0124,94.5992,94.6964,19700.0
2007-06-21 09:40:00,116.89,116.95,116.27,116.27,32200.0,94.6883,94.737,94.1861,94.1861,32200.0
2007-06-21 09:50:00,116.3,116.66,115.94,116.0,33600.0,94.2104,94.502,93.9188,93.9674,33600.0
2007-06-21 10:00:00,116.01,116.25,115.9,116.25,29100.0,93.9755,94.1699,93.8864,94.1699,29100.0
2007-06-21 10:10:00,116.25,117.05,116.25,117.0,24300.0,94.1699,94.818,94.1699,94.7775,24300.0
2007-06-21 10:20:00,117.0,117.66,116.92,117.61,28000.0,94.7775,95.3121,94.7127,95.2716,28000.0
2007-06-21 10:30:00,117.61,117.61,117.05,117.39,21600.0,95.2716,95.2716,94.818,95.0934,21600.0
2007-06-21 10:40:00,117.41,117.92,117.41,117.86,20900.0,95.1096,95.5227,95.1096,95.4741,20900.0
2007-06-21 10:50:00,117.97,118.41,117.9,118.02,16300.0,95.5632,95.9196,95.5065,95.6037,16300.0
2007-06-21 11:00:00,118.09,118.19,117.89,117.89,13500.0,95.6604,95.7414,95.4984,95.4984,13500.0
2007-06-21 11:10:00,117.83,118.02,117.81,117.98,4200.0,95.4498,95.6037,95.4336,95.5713,4200.0
2007-06-21 11:20:00,118.08,118.22,117.54,117.59,7700.0,95.6523,95.7657,95.2149,95.2554,7700.0
2007-06-21 11:30:00,117.53,117.57,117.29,117.29,4300.0,95.2068,95.2392,95.0124,95.0124,4300.0
2007-06-21 11:40:00,117.33,117.42,117.25,117.26,5200.0,95.0448,95.1177,94.98,94.9881,5200.0
2007-06-21 11:50:00,117.25,117.25,116.85,117.06,14000.0,94.98,94.98,94.6559,94.8261,14000.0
2007-06-21 12:00:00,117.06,117.47,116.92,117.05,18500.0,94.8261,95.1582,94.7127,94.818,18500.0
2007-06-21 12:10:00,116.98,117.2,116.71,116.74,25900.0,94.7613,94.9395,94.5425,94.5668,25900.0
2007-06-21 12:20:00,116.7,116.8,116.56,116.68,12700.0,94.5344,94.6154,94.421,94.5182,12700.0
2007-06-21 12:30:00,116.73,116.73,116.4,116.6,14400.0,94.5587,94.5587,94.2914,94.4534,14400.0
2007-06-21 12:40:00,116.6,116.93,116.35,116.93,14300.0,94.4534,94.7208,94.2509,94.7208,14300.0
2007-06-21 12:50:00,116.82,117.11,116.82,117.0,18900.0,94.6316,94.8666,94.6316,94.7775,18900.0
2007-06-21 13:00:00,117.02,117.86,117.02,117.81,41300.0,94.7937,95.4741,94.7937,95.4336,41300.0
2007-06-21 13:10:00,117.87,117.87,117.52,117.84,20700.0,95.4822,95.4822,95.1987,95.4579,20700.0
2007-06-21 13:20:00,117.77,117.93,117.65,117.93,6700.0,95.4012,95.5308,95.304,95.5308,6700.0
2007-06-21 13:30:00,117.94,118.2,117.94,118.1,16600.0,95.5389,95.7495,95.5389,95.6685,16600.0
2007-06-21 13:40:00,118.09,118.32,118.09,118.29,7700.0,95.6604,95.8467,95.6604,95.8224,7700.0
2007-06-21 13:50:00,118.23,118.37,118.11,118.33,5200.0,95.7738,95.8872,95.6766,95.8548,5200.0
2007-06-21 14:00:00,118.37,118.47,117.97,117.97,9100.0,95.8872,95.9682,95.5632,95.5632,9100.0
2007-06-21 14:10:00,118.03,118.27,117.94,118.22,11900.0,95.6118,95.8062,95.5389,95.7657,11900.0
2007-06-21 14:20:00,118.22,118.34,118.0,118.06,9200.0,95.7657,95.8629,95.5875,95.6361,9200.0
2007-06-21 14:30:00,118.06,118.06,117.78,117.8,14700.0,95.6361,95.6361,95.4093,95.4255,14700.0
2007-06-21 14:40:00,117.8,118.03,117.78,117.89,12900.0,95.4255,95.6118,95.4093,95.4984,12900.0
2007-06-21 14:50:00,117.95,118.25,117.88,118.1,15000.0,95.547,95.79,95.4903,95.6685,15000.0
2007-06-21 15:00:00,118.09,118.38,118.09,118.38,26100.0,95.6604,95.8953,95.6604,95.8953,26100.0
2007-06-21 15:10:00,118.38,118.76,118.25,118.67,62200.0,95.8953,96.2032,95.79,96.1303,62200.0
2007-06-21 15:20:00,118.65,119.54,118.6,119.28,73600.0,96.1141,96.835,96.0736,96.6244,73600.0
2007-06-21 15:30:00,119.29,119.6,119.19,119.2,34700.0,96.6325,96.8836,96.5515,96.5596,34700.0
2007-06-21 15:40:00,119.2,119.69,119.08,119.62,38700.0,96.5596,96.9565,96.4624,96.8998,38700.0
2007-06-21 15:50:00,119.63,119.66,119.43,119.6,79400.0,96.9079,96.9322,96.7459,96.8836,79400.0
2007-06-22 09:30:00,119.35,119.35,118.46,119.02,17100.0,96.6811,96.6811,95.9601,96.4138,17100.0
2007-06-22 09:40:00,118.92,119.99,118.89,119.47,39000.0,96.3328,97.1995,96.3085,96.7783,39000.0
2007-06-22 09:50:00,119.45,119.9,119.42,119.9,26400.0,96.7621,97.1266,96.7378,97.1266,26400.0
2007-06-22 10:00:00,120.01,120.07,119.51,119.93,34500.0,97.2157,97.2644,96.8107,97.1509,34500.0
2007-06-22 10:10:00,120.13,120.13,119.45,119.86,21400.0,97.313,97.313,96.7621,97.0942,21400.0
2007-06-22 10:20:00,119.88,120.89,119.88,120.34,44900.0,97.1104,97.9286,97.1104,97.4831,44900.0
2007-06-22 10:30:00,120.3,120.46,119.81,119.85,46300.0,97.4507,97.5803,97.0537,97.0861,46300.0
2007-06-22 10:40:00,119.85,119.93,119.35,119.57,16700.0,97.0861,97.1509,96.6811,96.8593,16700.0
2007-06-22 10:50:00,119.47,119.47,119.15,119.15,12900.0,96.7783,96.7783,96.5191,96.5191,12900.0
2007-06-22 11:00:00,119.16,119.36,119.1,119.34,12100.0,96.5272,96.6892,96.4786,96.673,12100.0
2007-06-22 11:10:00,119.36,119.38,119.25,119.31,14300.0,96.6892,96.7054,96.6001,96.6487,14300.0
2007-06-22 11:20:00,119.31,119.51,119.3,119.39,15300.0,96.6487,96.8107,96.6406,96.7135,15300.0
2007-06-22 11:30:00,119.34,119.39,119.2,119.23,26500.0,96.673,96.7135,96.5596,96.5839,26500.0
2007-06-22 11:40:00,119.23,119.31,118.87,119.09,39200.0,96.5839,96.6487,96.2923,96.4705,39200.0
2007-06-22 11:50:00,119.1,119.38,119.0,119.38,19800.0,96.4786,96.7054,96.3976,96.7054,19800.0
2007-06-22 12:00:00,119.36,119.41,119.0,119.0,7000.0,96.6892,96.7297,96.3976,96.3976,7000.0
2007-06-22 12:10:00,119.0,119.09,118.75,118.93,46800.0,96.3976,96.4705,96.1951,96.3409,46800.0
2007-06-22 12:20:00,118.97,118.98,118.23,118.23,39100.0,96.3733,96.3814,95.7738,95.7738,39100.0
2007-06-22 12:30:00,118.25,118.75,118.16,118.75,30800.0,95.79,96.1951,95.7171,96.1951,30800.0
2007-06-22 12:40:00,118.75,119.35,118.73,119.31,36100.0,96.1951,96.6811,96.1789,96.6487,36100.0
2007-06-22 12:50:00,119.27,119.47,119.05,119.24,58300.0,96.6163,96.7783,96.4381,96.592,58300.0
2007-06-22 13:00:00,119.27,119.28,118.73,118.97,23500.0,96.6163,96.6244,96.1789,96.3733,23500.0
2007-06-22 13:10:00,118.95,119.22,118.87,119.21,7700.0,96.3571,96.5758,96.2923,96.5677,7700.0
2007-06-22 13:20:00,119.19,119.65,119.13,119.53,19300.0,96.5515,96.9241,96.5029,96.8269,19300.0
2007-06-22 13:30:00,119.57,119.88,119.49,119.88,15400.0,96.8593,97.1104,96.7945,97.1104,15400.0
2007-06-22 13:40:00,119.89,119.98,119.71,119.88,12600.0,97.1185,97.1914,96.9727,97.1104,12600.0
2007-06-22 13:50:00,119.88,119.88,119.32,119.48,17300.0,97.1104,97.1104,96.6568,96.7864,17300.0
2007-06-22 14:00:00,119.44,119.44,118.67,118.73,27000.0,96.754,96.754,96.1303,96.1789,27000.0
2007-06-22 14:10:00,118.73,118.95,118.61,118.67,24500.0,96.1789,96.3571,96.0817,96.1303,24500.0
2007-06-22 14:20:00,118.69,119.07,118.5,119.07,21400.0,96.1465,96.4543,95.9926,96.4543,21400.0
2007-06-22 14:30:00,119.06,119.09,118.48,118.87,39800.0,96.4462,96.4705,95.9763,96.2923,39800.0
2007-06-22 14:40:00,118.87,119.0,118.75,119.0,31500.0,96.2923,96.3976,96.1951,96.3976,31500.0
2007-06-22 14:50:00,119.0,119.07,118.71,118.86,25000.0,96.3976,96.4543,96.1627,96.2842,25000.0
2007-06-22 15:00:00,118.82,118.9,118.67,118.76,16300.0,96.2518,96.3166,96.1303,96.2032,16300.0
2007-06-22 15:10:00,118.67,118.8,118.66,118.68,18800.0,96.1303,96.2356,96.1222,96.1384,18800.0
2007-06-22 15:20:00,118.68,118.85,118.44,118.45,42400.0,96.1384,96.2761,95.9439,95.952,42400.0
2007-06-22 15:30:00,118.45,118.6,118.4,118.41,36300.0,95.952,96.0736,95.9115,95.9196,36300.0
2007-06-22 15:40:00,118.42,118.42,117.96,118.27,50100.0,95.9277,95.9277,95.5551,95.8062,50100.0
2007-06-22 15:50:00,118.27,118.4,118.22,118.32,40600.0,95.8062,95.9115,95.7657,95.8467,40600.0
2007-06-25 09:30:00,118.09,118.71,117.9,117.95,10000.0,95.6604,96.1627,95.5065,95.547,10000.0
2007-06-25 09:40:00,117.87,118.09,117.39,118.03,34500.0,95.4822,95.6604,95.0934,95.6118,34500.0
2007-06-25 09:50:00,118.01,118.5,117.67,118.5,33700.0,95.5956,95.9926,95.3202,95.9926,33700.0
2007-06-25 10:00:00,118.6,119.17,118.6,118.83,29700.0,96.0736,96.5353,96.0736,96.2599,29700.0
2007-06-25 10:10:00,118.85,119.54,118.67,119.51,20100.0,96.2761,96.835,96.1303,96.8107,20100.0
2007-06-25 10:20:00,119.5,119.51,119.11,119.24,18400.0,96.8026,96.8107,96.4867,96.592,18400.0
2007-06-25 10:30:00,119.18,119.32,118.42,118.61,29700.0,96.5434,96.6568,95.9277,96.0817,29700.0
2007-06-25 10:40:00,118.61,118.7,118.38,118.45,18400.0,96.0817,96.1546,95.8953,95.952,18400.0
2007-06-25 10:50:00,118.46,118.79,118.43,118.76,12400.0,95.9601,96.2275,95.9358,96.2032,12400.0
2007-06-25 11:00:00,118.75,119.51,118.73,119.24,36500.0,96.1951,96.8107,96.1789,96.592,36500.0
2007-06-25 11:10:00,119.25,119.3,118.87,118.87,38600.0,96.6001,96.6406,96.2923,96.2923,38600.0
2007-06-25 11:20:00,118.87,119.08,118.86,119.08,13100.0,96.2923,96.4624,96.2842,96.4624,13100.0
2007-06-25 11:30:00,119.08,119.08,118.8,118.84,20200.0,96.4624,96.4624,96.2356,96.268,20200.0
2007-06-25 11:40:00,118.84,118.89,118.65,118.83,22900.0,96.268,96.3085,96.1141,96.2599,22900.0
2007-06-25 11:50:00,118.83,118.88,118.65,118.68,4600.0,96.2599,96.3004,96.1141,96.1384,4600.0
2007-06-25 12:00:00,118.69,118.77,118.6,118.68,11900.0,96.1465,96.2113,96.0736,96.1384,11900.0
2007-06-25 12:10:00,118.68,118.74,118.53,118.54,8600.0,96.1384,96.187,96.0169,96.025,8600.0
2007-06-25 12:20:00,118.5,118.56,118.41,118.45,4800.0,95.9926,96.0412,95.9196,95.952,4800.0
2007-06-25 12:30:00,118.41,118.47,118.2,118.22,33600.0,95.9196,95.9682,95.7495,95.7657,33600.0
2007-06-25 12:40:00,118.23,118.4,118.19,118.21,6300.0,95.7738,95.9115,95.7414,95.7576,6300.0
2007-06-25 12:50:00,118.2,118.29,118.05,118.12,11500.0,95.7495,95.8224,95.628,95.6847,11500.0
2007-06-25 13:00:00,118.07,118.24,117.9,118.1,13000.0,95.6442,95.7819,95.5065,95.6685,13000.0
2007-06-25 13:10:00,118.1,118.11,117.83,117.84,7600.0,95.6685,95.6766,95.4498,95.4579,7600.0
2007-06-25 13:20:00,117.82,118.01,117.76,117.79,11200.0,95.4417,95.5956,95.3931,95.4174,11200.0
2007-06-25 13:30:00,117.78,118.11,117.78,117.84,14300.0,95.4093,95.6766,95.4093,95.4579,14300.0
2007-06-25 13:40:00,117.84,117.98,117.62,117.87,17700.0,95.4579,95.5713,95.2797,95.4822,17700.0
2007-06-25 13:50:00,117.87,117.87,117.44,117.44,24700.0,95.4822,95.4822,95.1339,95.1339,24700.0
2007-06-25 14:00:00,117.44,117.57,117.2,117.25,36500.0,95.1339,95.2392,94.9395,94.98,36500.0
2007-06-25 14:10:00,117.25,117.35,116.8,116.94,55600.0,94.98,95.061,94.6154,94.7289,55600.0
2007-06-25 14:20:00,116.9,117.01,116.7,116.7,31700.0,94.6964,94.7856,94.5344,94.5344,31700.0
2007-06-25 14:30:00,116.69,116.85,116.08,116.45,89800.0,94.5263,94.6559,94.0322,94.3319,89800.0
2007-06-25 14:40:00,116.41,116.49,115.87,115.88,19100.0,94.2995,94.3643,93.8621,93.8702,19100.0
2007-06-25 14:50:00,115.84,116.13,115.64,115.99,39800.0,93.8378,94.0727,93.6758,93.9593,39800.0
2007-06-25 15:00:00,115.93,116.03,115.57,115.75,41500.0,93.9107,93.9917,93.6191,93.7649,41500.0
2007-06-25 15:10:00,115.76,115.85,115.52,115.54,40900.0,93.773,93.8459,93.5786,93.5948,40900.0
2007-06-25 15:20:00,115.62,118.07,115.62,116.06,25200.0,93.6596,95.6442,93.6596,94.016,25200.0
2007-06-25 15:30:00,116.07,116.29,116.06,116.23,35100.0,94.0241,94.2023,94.016,94.1537,35100.0
2007-06-25 15:40:00,116.24,116.31,116.04,116.12,48500.0,94.1618,94.2185,93.9998,94.0646,48500.0
2007-06-25 15:50:00,116.11,116.36,116.11,116.24,68300.0,94.0565,94.259,94.0565,94.1618,68300.0
2007-06-26 09:30:00,116.48,116.85,116.48,116.66,27700.0,94.3562,94.6559,94.3562,94.502,27700.0
2007-06-26 09:40:00,116.75,116.99,116.6,116.73,23400.0,94.5749,94.7694,94.4534,94.5587,23400.0
2007-06-26 09:50:00,116.8,117.0,116.69,116.94,13000.0,94.6154,94.7775,94.5263,94.7289,13000.0
2007-06-26 10:00:00,116.8,116.92,116.6,116.76,28900.0,94.6154,94.7127,94.4534,94.583,28900.0
2007-06-26 10:10:00,116.64,116.8,116.32,116.43,67600.0,94.4858,94.6154,94.2266,94.3157,67600.0
2007-06-26 10:20:00,116.37,116.4,115.46,115.46,23000.0,94.2671,94.2914,93.53,93.53,23000.0
2007-06-26 10:30:00,115.58,115.95,115.58,115.84,12300.0,93.6272,93.9269,93.6272,93.8378,12300.0
2007-06-26 10:40:00,115.77,115.82,115.5,115.5,12600.0,93.7811,93.8216,93.5624,93.5624,12600.0
2007-06-26 10:50:00,115.5,115.5,115.09,115.17,22300.0,93.5624,93.5624,93.2302,93.295,22300.0
2007-06-26 11:00:00,115.25,115.4,114.75,114.95,34600.0,93.3598,93.4814,92.9548,93.1168,34600.0
2007-06-26 11:10:00,114.98,115.38,114.94,115.31,15100.0,93.1411,93.4652,93.1087,93.4084,15100.0
2007-06-26 11:20:00,115.35,115.39,115.06,115.06,7000.0,93.4409,93.4733,93.2059,93.2059,7000.0
2007-06-26 11:30:00,115.08,115.37,114.93,115.33,11100.0,93.2221,93.4571,93.1006,93.4246,11100.0
2007-06-26 11:40:00,115.33,115.52,115.13,115.52,10500.0,93.4246,93.5786,93.2626,93.5786,10500.0
2007-06-26 11:50:00,115.52,115.61,115.48,115.51,4600.0,93.5786,93.6515,93.5462,93.5705,4600.0
2007-06-26 12:00:00,115.52,115.65,115.44,115.46,25800.0,93.5786,93.6839,93.5138,93.53,25800.0
2007-06-26 12:10:00,115.41,115.41,114.97,114.98,16000.0,93.4895,93.4895,93.133,93.1411,16000.0
2007-06-26 12:20:00,115.0,115.15,114.8,115.15,19200.0,93.1573,93.2788,92.9953,93.2788,19200.0
2007-06-26 12:30:00,115.2,115.21,114.61,114.61,9300.0,93.3193,93.3274,92.8414,92.8414,9300.0
2007-06-26 12:40:00,114.6,114.84,114.55,114.84,6800.0,92.8333,93.0277,92.7928,93.0277,6800.0
2007-06-26 12:50:00,114.83,114.83,114.61,114.66,16400.0,93.0196,93.0196,92.8414,92.8819,16400.0
2007-06-26 13:00:00,114.66,114.76,114.58,114.75,15000.0,92.8819,92.9629,92.8171,92.9548,15000.0
2007-06-26 13:10:00,114.75,115.02,114.75,115.0,19700.0,92.9548,93.1735,92.9548,93.1573,19700.0
2007-06-26 13:20:00,114.94,114.95,114.66,114.74,4700.0,93.1087,93.1168,92.8819,92.9467,4700.0
2007-06-26 13:30:00,114.75,114.87,114.56,114.58,39200.0,92.9548,93.052,92.8009,92.8171,39200.0
2007-06-26 13:40:00,114.58,114.73,114.4,114.52,19900.0,92.8171,92.9386,92.6713,92.7685,19900.0
2007-06-26 13:50:00,114.52,114.83,114.43,114.73,20100.0,92.7685,93.0196,92.6956,92.9386,20100.0
2007-06-26 14:00:00,114.69,115.12,114.67,114.87,19600.0,92.9062,93.2545,92.89,93.052,19600.0
2007-06-26 14:10:00,114.88,114.93,114.72,114.92,15800.0,93.0601,93.1006,92.9305,93.0925,15800.0
2007-06-26 14:20:00,114.85,114.89,114.51,114.59,19200.0,93.0358,93.0682,92.7604,92.8252,19200.0
2007-06-26 14:30:00,114.55,114.75,114.03,114.03,24500.0,92.7928,92.9548,92.3716,92.3716,24500.0
2007-06-26 14:40:00,114.04,114.13,113.7,114.07,24700.0,92.3797,92.4526,92.1042,92.404,24700.0
2007-06-26 14:50:00,114.07,114.1,113.8,113.8,20600.0,92.404,92.4283,92.1853,92.1853,20600.0
2007-06-26 15:00:00,113.79,113.83,113.55,113.57,43000.0,92.1772,92.2096,91.9827,91.9989,43000.0
2007-06-26 15:10:00,113.6,114.06,113.57,113.96,45100.0,92.0232,92.3959,91.9989,92.3149,45100.0
2007-06-26 15:20:00,113.92,114.22,113.81,113.91,60100.0,92.2825,92.5255,92.1934,92.2744,60100.0
2007-06-26 15:30:00,113.9,114.01,113.78,113.95,31600.0,92.2663,92.3554,92.1691,92.3068,31600.0
2007-06-26 15:40:00,113.9,113.9,113.65,113.72,38000.0,92.2663,92.2663,92.0637,92.1204,38000.0
2007-06-26 15:50:00,113.72,113.95,113.72,113.87,50200.0,92.1204,92.3068,92.1204,92.242,50200.0
2007-06-27 09:30:00,113.15,113.15,112.34,112.61,30600.0,91.6587,91.6587,91.0026,91.2213,30600.0
2007-06-27 09:40:00,112.61,112.61,112.11,112.2,30100.0,91.2213,91.2213,90.8162,90.8891,30100.0
2007-06-27 09:50:00,112.21,113.09,112.12,113.05,19900.0,90.8973,91.6101,90.8243,91.5777,19900.0
2007-06-27 10:00:00,113.04,113.11,112.55,113.11,33100.0,91.5696,91.6263,91.1727,91.6263,33100.0
2007-06-27 10:10:00,113.11,113.17,112.71,112.97,42400.0,91.6263,91.6749,91.3023,91.5129,42400.0
2007-06-27 10:20:00,113.0,113.5,112.85,113.5,38800.0,91.5372,91.9422,91.4157,91.9422,38800.0
2007-06-27 10:30:00,113.42,114.45,113.27,114.31,54200.0,91.8774,92.7118,91.7559,92.5984,54200.0
2007-06-27 10:40:00,114.33,114.45,114.25,114.31,23700.0,92.6146,92.7118,92.5498,92.5984,23700.0
2007-06-27 10:50:00,114.3,114.35,114.18,114.27,25600.0,92.5903,92.6308,92.4931,92.566,25600.0
2007-06-27 11:00:00,114.27,114.4,114.03,114.35,24300.0,92.566,92.6713,92.3716,92.6308,24300.0
2007-06-27 11:10:00,114.36,115.1,114.36,115.01,44300.0,92.6389,93.2383,92.6389,93.1654,44300.0
2007-06-27 11:20:00,115.02,115.05,114.71,114.78,20400.0,93.1735,93.1978,92.9224,92.9791,20400.0
2007-06-27 11:30:00,114.78,114.9,114.53,114.56,23700.0,92.9791,93.0763,92.7766,92.8009,23700.0
2007-06-27 11:40:00,114.58,114.59,114.41,114.41,15700.0,92.8171,92.8252,92.6794,92.6794,15700.0
2007-06-27 11:50:00,114.45,114.7,114.4,114.54,15800.0,92.7118,92.9143,92.6713,92.7847,15800.0
2007-06-27 12:00:00,114.54,115.26,114.54,115.26,13400.0,92.7847,93.3679,92.7847,93.3679,13400.0
2007-06-27 12:10:00,115.21,115.21,114.9,114.92,9100.0,93.3274,93.3274,93.0763,93.0925,9100.0
2007-06-27 12:20:00,114.94,115.1,114.75,114.94,30600.0,93.1087,93.2383,92.9548,93.1087,30600.0
2007-06-27 12:30:00,114.93,115.15,114.81,115.14,12900.0,93.1006,93.2788,93.0034,93.2707,12900.0
2007-06-27 12:40:00,115.14,115.2,114.9,114.91,11200.0,93.2707,93.3193,93.0763,93.0844,11200.0
2007-06-27 12:50:00,114.9,114.97,114.84,114.94,6400.0,93.0763,93.133,93.0277,93.1087,6400.0
2007-06-27 13:00:00,115.0,115.13,114.92,114.92,10200.0,93.1573,93.2626,93.0925,93.0925,10200.0
2007-06-27 13:10:00,114.93,114.99,114.58,114.7,9900.0,93.1006,93.1492,92.8171,92.9143,9900.0
2007-06-27 13:20:00,114.69,114.93,114.63,114.89,4400.0,92.9062,93.1006,92.8576,93.0682,4400.0
2007-06-27 13:30:00,114.85,114.87,114.5,114.64,15500.0,93.0358,93.052,92.7523,92.8657,15500.0
2007-06-27 13:40:00,114.65,115.03,114.5,114.97,10300.0,92.8738,93.1816,92.7523,93.133,10300.0
2007-06-27 13:50:00,114.97,115.22,114.97,115.06,9900.0,93.133,93.3355,93.133,93.2059,9900.0
2007-06-27 14:00:00,115.06,115.49,115.06,115.26,8500.0,93.2059,93.5543,93.2059,93.3679,8500.0
2007-06-27 14:10:00,115.26,115.72,115.12,115.69,15200.0,93.3679,93.7406,93.2545,93.7163,15200.0
2007-06-27 14:20:00,115.72,115.89,115.64,115.77,18800.0,93.7406,93.8783,93.6758,93.7811,18800.0
2007-06-27 14:30:00,115.74,115.92,115.65,115.87,10100.0,93.7568,93.9026,93.6839,93.8621,10100.0
2007-06-27 14:40:00,115.9,115.9,115.68,115.78,11900.0,93.8864,93.8864,93.7082,93.7892,11900.0
2007-06-27 14:50:00,115.77,115.84,115.61,115.62,5100.0,93.7811,93.8378,93.6515,93.6596,5100.0
2007-06-27 15:00:00,115.58,115.79,115.57,115.64,21200.0,93.6272,93.7973,93.6191,93.6758,21200.0
2007-06-27 15:10:00,115.6,115.77,115.56,115.62,19600.0,93.6434,93.7811,93.611,93.6596,19600.0
2007-06-27 15:20:00,115.65,115.76,115.5,115.72,20800.0,93.6839,93.773,93.5624,93.7406,20800.0
2007-06-27 15:30:00,115.68,115.9,115.68,115.89,13100.0,93.7082,93.8864,93.7082,93.8783,13100.0
2007-06-27 15:40:00,115.86,116.13,115.79,115.92,29700.0,93.854,94.0727,93.7973,93.9026,29700.0
2007-06-27 15:50:00,115.92,116.01,115.85,115.86,54900.0,93.9026,93.9755,93.8459,93.854,54900.0
2007-06-28 09:30:00,115.96,115.96,115.29,115.8,11400.0,93.935,93.935,93.3922,93.8054,11400.0
2007-06-28 09:40:00,115.7,116.47,115.7,116.29,26800.0,93.7244,94.3481,93.7244,94.2023,26800.0
2007-06-28 09:50:00,116.27,116.62,115.87,116.0,11800.0,94.1861,94.4696,93.8621,93.9674,11800.0
2007-06-28 10:00:00,116.18,116.34,116.03,116.2,14500.0,94.1132,94.2428,93.9917,94.1294,14500.0
2007-06-28 10:10:00,116.2,116.25,116.02,116.2,16200.0,94.1294,94.1699,93.9836,94.1294,16200.0
2007-06-28 10:20:00,116.2,116.26,115.8,116.2,15800.0,94.1294,94.178,93.8054,94.1294,15800.0
2007-06-28 10:30:00,116.15,116.34,116.01,116.02,9800.0,94.0889,94.2428,93.9755,93.9836,9800.0
2007-06-28 10:40:00,116.0,116.11,115.95,116.1,16900.0,93.9674,94.0565,93.9269,94.0484,16900.0
2007-06-28 10:50:00,116.03,116.09,115.67,115.67,4200.0,93.9917,94.0403,93.7001,93.7001,4200.0
2007-06-28 11:00:00,115.71,115.71,115.05,115.27,35000.0,93.7325,93.7325,93.1978,93.376,35000.0
2007-06-28 11:10:00,115.28,115.85,115.28,115.58,8600.0,93.3841,93.8459,93.3841,93.6272,8600.0
2007-06-28 11:20:00,115.68,115.68,115.44,115.44,6700.0,93.7082,93.7082,93.5138,93.5138,6700.0
2007-06-28 11:30:00,115.45,115.7,115.45,115.6,5800.0,93.5219,93.7244,93.5219,93.6434,5800.0
2007-06-28 11:40:00,115.57,115.62,115.52,115.6,2200.0,93.6191,93.6596,93.5786,93.6434,2200.0
2007-06-28 11:50:00,115.55,115.55,115.26,115.37,17100.0,93.6029,93.6029,93.3679,93.4571,17100.0
2007-06-28 12:00:00,115.4,115.44,115.37,115.4,4200.0,93.4814,93.5138,93.4571,93.4814,4200.0
2007-06-28 12:10:00,115.42,115.44,115.32,115.38,7200.0,93.4976,93.5138,93.4165,93.4652,7200.0
2007-06-28 12:20:00,115.33,115.41,115.27,115.29,6500.0,93.4246,93.4895,93.376,93.3922,6500.0
2007-06-28 12:30:00,115.3,115.41,115.26,115.32,7800.0,93.4003,93.4895,93.3679,93.4165,7800.0
2007-06-28 12:40:00,115.34,115.5,115.26,115.46,8200.0,93.4327,93.5624,93.3679,93.53,8200.0
2007-06-28 12:50:00,115.46,115.52,115.38,115.47,4400.0,93.53,93.5786,93.4652,93.5381,4400.0
2007-06-28 13:00:00,115.44,115.47,115.31,115.31,3400.0,93.5138,93.5381,93.4084,93.4084,3400.0
2007-06-28 13:10:00,115.34,115.42,115.25,115.42,7300.0,93.4327,93.4976,93.3598,93.4976,7300.0
2007-06-28 13:20:00,115.42,115.55,115.41,115.44,6200.0,93.4976,93.6029,93.4895,93.5138,6200.0
2007-06-28 13:30:00,115.43,115.53,115.43,115.5,4900.0,93.5057,93.5867,93.5057,93.5624,4900.0
2007-06-28 13:40:00,115.48,115.59,115.43,115.5,5000.0,93.5462,93.6353,93.5057,93.5624,5000.0
2007-06-28 13:50:00,115.59,115.68,115.48,115.62,11400.0,93.6353,93.7082,93.5462,93.6596,11400.0
2007-06-28 14:00:00,115.63,115.66,115.52,115.55,8300.0,93.6677,93.692,93.5786,93.6029,8300.0
2007-06-28 14:10:00,115.52,115.55,114.88,115.55,19000.0,93.5786,93.6029,93.0601,93.6029,19000.0
2007-06-28 14:20:00,115.56,115.66,115.28,115.35,20400.0,93.611,93.692,93.3841,93.4409,20400.0
2007-06-28 14:30:00,115.31,115.31,114.75,114.75,41100.0,93.4084,93.4084,92.9548,92.9548,41100.0
2007-06-28 14:40:00,114.82,115.41,114.82,115.1,27500.0,93.0115,93.4895,93.0115,93.2383,27500.0
2007-06-28 14:50:00,115.07,115.78,114.9,115.05,16200.0,93.214,93.7892,93.0763,93.1978,16200.0
2007-06-28 15:00:00,115.01,115.19,114.83,115.19,35800.0,93.1654,93.3112,93.0196,93.3112,35800.0
2007-06-28 15:10:00,115.19,115.25,114.99,115.11,20300.0,93.3112,93.3598,93.1492,93.2464,20300.0
2007-06-28 15:20:00,115.11,115.74,115.09,115.68,43000.0,93.2464,93.7568,93.2302,93.7082,43000.0
2007-06-28 15:30:00,115.68,115.97,115.52,115.55,49800.0,93.7082,93.9431,93.5786,93.6029,49800.0
2007-06-28 15:40:00,115.47,115.47,114.76,114.85,38100.0,93.5381,93.5381,92.9629,93.0358,38100.0
2007-06-28 15:50:00,114.85,115.0,114.73,114.77,70900.0,93.0358,93.1573,92.9386,92.971,70900.0
2007-06-29 09:30:00,115.54,115.7,115.19,115.46,9000.0,93.5948,93.7244,93.3112,93.53,9000.0
2007-06-29 09:40:00,115.46,116.0,115.43,116.0,19400.0,93.53,93.9674,93.5057,93.9674,19400.0
2007-06-29 09:50:00,115.96,115.96,115.52,115.52,18700.0,93.935,93.935,93.5786,93.5786,18700.0
2007-06-29 10:00:00,115.59,116.24,115.55,116.16,32600.0,93.6353,94.1618,93.6029,94.097,32600.0
2007-06-29 10:10:00,116.16,116.37,116.06,116.28,27800.0,94.097,94.2671,94.016,94.1942,27800.0
2007-06-29 10:20:00,116.29,116.63,116.13,116.63,21300.0,94.2023,94.4777,94.0727,94.4777,21300.0
2007-06-29 10:30:00,116.63,116.63,116.29,116.44,13600.0,94.4777,94.4777,94.2023,94.3238,13600.0
2007-06-29 10:40:00,116.47,116.52,116.26,116.27,7100.0,94.3481,94.3886,94.178,94.1861,7100.0
2007-06-29 10:50:00,116.28,116.35,116.26,116.33,4600.0,94.1942,94.2509,94.178,94.2347,4600.0
2007-06-29 11:00:00,116.33,116.35,116.17,116.27,15500.0,94.2347,94.2509,94.1051,94.1861,15500.0
2007-06-29 11:10:00,116.22,116.27,116.0,116.27,10500.0,94.1456,94.1861,93.9674,94.1861,10500.0
2007-06-29 11:20:00,116.26,116.4,116.25,116.28,5900.0,94.178,94.2914,94.1699,94.1942,5900.0
2007-06-29 11:30:00,116.23,116.23,116.0,116.02,5200.0,94.1537,94.1537,93.9674,93.9836,5200.0
2007-06-29 11:40:00,116.02,116.13,115.98,116.01,16300.0,93.9836,94.0727,93.9512,93.9755,16300.0
2007-06-29 11:50:00,116.02,116.05,116.0,116.05,3600.0,93.9836,94.0079,93.9674,94.0079,3600.0
2007-06-29 12:00:00,116.08,116.1,115.92,116.04,25800.0,94.0322,94.0484,93.9026,93.9998,25800.0
2007-06-29 12:10:00,116.0,116.0,115.71,115.75,13900.0,93.9674,93.9674,93.7325,93.7649,13900.0
2007-06-29 12:20:00,115.76,115.76,115.58,115.61,12500.0,93.773,93.773,93.6272,93.6515,12500.0
2007-06-29 12:30:00,115.59,115.6,115.14,115.22,11700.0,93.6353,93.6434,93.2707,93.3355,11700.0
2007-06-29 12:40:00,115.24,115.4,115.22,115.34,5800.0,93.3517,93.4814,93.3355,93.4327,5800.0
2007-06-29 12:50:00,115.33,115.38,115.19,115.29,4400.0,93.4246,93.4652,93.3112,93.3922,4400.0
2007-06-29 13:00:00,115.23,115.4,115.09,115.12,12100.0,93.3436,93.4814,93.2302,93.2545,12100.0
2007-06-29 13:10:00,115.08,115.22,114.95,115.05,17200.0,93.2221,93.3355,93.1168,93.1978,17200.0
2007-06-29 13:20:00,115.09,115.15,115.0,115.04,9200.0,93.2302,93.2788,93.1573,93.1897,9200.0
2007-06-29 13:30:00,115.0,115.0,114.89,114.99,16300.0,93.1573,93.1573,93.0682,93.1492,16300.0
2007-06-29 13:40:00,114.93,115.1,114.93,115.07,7200.0,93.1006,93.2383,93.1006,93.214,7200.0
2007-06-29 13:50:00,115.11,115.11,114.85,114.85,9900.0,93.2464,93.2464,93.0358,93.0358,9900.0
2007-06-29 14:00:00,114.84,114.86,114.19,114.37,20900.0,93.0277,93.0439,92.5012,92.647,20900.0
2007-06-29 14:10:00,114.36,114.44,114.09,114.28,28500.0,92.6389,92.7037,92.4202,92.5741,28500.0
2007-06-29 14:20:00,114.29,114.51,114.15,114.41,11800.0,92.5822,92.7604,92.4688,92.6794,11800.0
2007-06-29 14:30:00,114.36,114.8,114.24,114.72,11000.0,92.6389,92.9953,92.5417,92.9305,11000.0
2007-06-29 14:40:00,114.8,114.81,114.59,114.72,8200.0,92.9953,93.0034,92.8252,92.9305,8200.0
2007-06-29 14:50:00,114.69,114.78,114.56,114.71,6000.0,92.9062,92.9791,92.8009,92.9224,6000.0
2007-06-29 15:00:00,114.73,114.79,114.14,114.42,27500.0,92.9386,92.9872,92.4607,92.6875,27500.0
2007-06-29 15:10:00,114.39,114.39,113.77,114.03,21100.0,92.6632,92.6632,92.1609,92.3716,21100.0
2007-06-29 15:20:00,114.04,114.23,113.84,113.93,30000.0,92.3797,92.5336,92.2177,92.2906,30000.0
2007-06-29 15:30:00,113.91,114.35,113.85,114.35,34000.0,92.2744,92.6308,92.2258,92.6308,34000.0
2007-06-29 15:40:00,114.31,114.74,114.29,114.6,37700.0,92.5984,92.9467,92.5822,92.8333,37700.0
2007-06-29 15:50:00,114.66,114.71,114.32,114.48,32500.0,92.8819,92.9224,92.6065,92.7361,32500.0
2007-07-03 09:30:00,115.52,116.52,115.16,115.55,21300.0,93.5786,94.3886,93.2869,93.6029,21300.0
2007-07-03 09:40:00,115.55,116.19,115.52,115.8,19800.0,93.6029,94.1213,93.5786,93.8054,19800.0
2007-07-03 09:50:00,115.8,116.11,115.74,116.05,9400.0,93.8054,94.0565,93.7568,94.0079,9400.0
2007-07-03 10:00:00,115.9,116.11,115.65,115.65,14700.0,93.8864,94.0565,93.6839,93.6839,14700.0
2007-07-03 10:10:00,115.77,115.94,115.65,115.78,17800.0,93.7811,93.9188,93.6839,93.7892,17800.0
2007-07-03 10:20:00,115.68,115.86,115.68,115.85,10000.0,93.7082,93.854,93.7082,93.8459,10000.0
2007-07-03 10:30:00,115.85,115.86,115.67,115.75,14100.0,93.8459,93.854,93.7001,93.7649,14100.0
2007-07-03 10:40:00,115.73,115.8,115.67,115.8,9100.0,93.7487,93.8054,93.7001,93.8054,9100.0
2007-07-03 10:50:00,115.8,115.8,115.74,115.8,5000.0,93.8054,93.8054,93.7568,93.8054,5000.0
2007-07-03 11:00:00,115.74,115.79,115.44,115.48,11200.0,93.7568,93.7973,93.5138,93.5462,11200.0
2007-07-03 11:10:00,115.5,115.5,115.24,115.27,14100.0,93.5624,93.5624,93.3517,93.376,14100.0
2007-07-03 11:20:00,115.2,115.21,114.92,115.0,12500.0,93.3193,93.3274,93.0925,93.1573,12500.0
2007-07-03 11:30:00,114.99,115.11,114.96,115.07,20200.0,93.1492,93.2464,93.1249,93.214,20200.0
2007-07-03 11:40:00,115.07,115.1,114.8,114.83,8800.0,93.214,93.2383,92.9953,93.0196,8800.0
2007-07-03 11:50:00,114.83,115.05,114.8,115.05,7100.0,93.0196,93.1978,92.9953,93.1978,7100.0
2007-07-03 12:00:00,115.05,115.08,114.99,115.02,20600.0,93.1978,93.2221,93.1492,93.1735,20600.0
2007-07-03 12:10:00,115.02,115.02,114.96,115.0,7300.0,93.1735,93.1735,93.1249,93.1573,7300.0
2007-07-03 12:20:00,115.0,115.0,114.89,115.0,11200.0,93.1573,93.1573,93.0682,93.1573,11200.0
2007-07-03 12:30:00,115.0,115.07,114.95,115.0,13400.0,93.1573,93.214,93.1168,93.1573,13400.0
2007-07-03 12:40:00,115.0,115.03,114.96,115.0,14000.0,93.1573,93.1816,93.1249,93.1573,14000.0
2007-07-03 12:50:00,114.99,115.0,114.8,114.92,23800.0,93.1492,93.1573,92.9953,93.0925,23800.0
2007-07-05 09:30:00,115.56,115.83,115.31,115.41,27500.0,93.611,93.8297,93.4084,93.4895,27500.0
2007-07-05 09:40:00,115.36,115.43,115.12,115.21,13500.0,93.449,93.5057,93.2545,93.3274,13500.0
2007-07-05 09:50:00,115.12,115.25,114.53,114.53,29000.0,93.2545,93.3598,92.7766,92.7766,29000.0
2007-07-05 10:00:00,114.58,114.69,114.52,114.69,18400.0,92.8171,92.9062,92.7685,92.9062,18400.0
2007-07-05 10:10:00,114.69,114.88,114.53,114.53,11100.0,92.9062,93.0601,92.7766,92.7766,11100.0
2007-07-05 10:20:00,114.58,114.84,114.5,114.82,15600.0,92.8171,93.0277,92.7523,93.0115,15600.0
2007-07-05 10:30:00,114.8,115.0,114.8,114.96,30000.0,92.9953,93.1573,92.9953,93.1249,30000.0
2007-07-05 10:40:00,114.97,115.05,114.9,114.95,24200.0,93.133,93.1978,93.0763,93.1168,24200.0
2007-07-05 10:50:00,114.87,115.05,114.74,115.01,16600.0,93.052,93.1978,92.9467,93.1654,16600.0
2007-07-05 11:00:00,115.02,115.02,114.4,114.75,24700.0,93.1735,93.1735,92.6713,92.9548,24700.0
2007-07-05 11:10:00,114.75,114.75,114.55,114.65,13500.0,92.9548,92.9548,92.7928,92.8738,13500.0
2007-07-05 11:20:00,114.63,114.83,114.61,114.72,20100.0,92.8576,93.0196,92.8414,92.9305,20100.0
2007-07-05 11:30:00,114.71,114.75,114.53,114.55,19900.0,92.9224,92.9548,92.7766,92.7928,19900.0
2007-07-05 11:40:00,114.55,114.75,114.55,114.66,17500.0,92.7928,92.9548,92.7928,92.8819,17500.0
2007-07-05 11:50:00,114.67,114.75,114.52,114.55,12300.0,92.89,92.9548,92.7685,92.7928,12300.0
2007-07-05 12:00:00,114.56,114.73,114.25,114.5,41700.0,92.8009,92.9386,92.5498,92.7523,41700.0
2007-07-05 12:10:00,114.5,114.74,114.29,114.54,31600.0,92.7523,92.9467,92.5822,92.7847,31600.0
2007-07-05 12:20:00,114.54,114.58,114.18,114.23,17900.0,92.7847,92.8171,92.4931,92.5336,17900.0
2007-07-05 12:30:00,114.22,114.24,113.83,113.86,21900.0,92.5255,92.5417,92.2096,92.2339,21900.0
2007-07-05 12:40:00,113.86,114.02,113.6,113.72,27900.0,92.2339,92.3635,92.0232,92.1204,27900.0
2007-07-05 12:50:00,113.67,113.86,113.5,113.68,19800.0,92.0799,92.2339,91.9422,92.088,19800.0
2007-07-05 13:00:00,113.64,113.67,113.44,113.46,19400.0,92.0556,92.0799,91.8936,91.9098,19400.0
2007-07-05 13:10:00,113.44,113.7,113.44,113.6,22700.0,91.8936,92.1042,91.8936,92.0232,22700.0
2007-07-05 13:20:00,113.6,113.64,113.4,113.44,32900.0,92.0232,92.0556,91.8612,91.8936,32900.0
2007-07-05 13:30:00,113.41,113.75,113.41,113.51,47000.0,91.8693,92.1447,91.8693,91.9503,47000.0
2007-07-05 13:40:00,113.51,113.54,113.25,113.26,18200.0,91.9503,91.9746,91.7397,91.7478,18200.0
2007-07-05 13:50:00,113.28,113.36,113.07,113.09,30600.0,91.764,91.8288,91.5939,91.6101,30600.0
2007-07-05 14:00:00,113.09,113.42,113.02,113.13,41400.0,91.6101,91.8774,91.5534,91.6425,41400.0
2007-07-05 14:10:00,113.1,113.16,112.94,113.12,59200.0,91.6182,91.6668,91.4886,91.6344,59200.0
2007-07-05 14:20:00,113.12,113.3,113.11,113.3,36200.0,91.6344,91.7802,91.6263,91.7802,36200.0
2007-07-05 14:30:00,113.3,113.57,113.28,113.55,78700.0,91.7802,91.9989,91.764,91.9827,78700.0
2007-07-05 14:40:00,113.49,113.75,113.46,113.74,19800.0,91.9341,92.1447,91.9098,92.1366,19800.0
2007-07-05 14:50:00,113.69,113.71,113.35,113.49,12600.0,92.0961,92.1123,91.8207,91.9341,12600.0
2007-07-05 15:00:00,113.48,113.65,113.31,113.4,28500.0,91.926,92.0637,91.7883,91.8612,28500.0
2007-07-05 15:10:00,113.4,113.54,113.19,113.32,43500.0,91.8612,91.9746,91.6911,91.7964,43500.0
2007-07-05 15:20:00,113.32,113.4,113.27,113.33,21700.0,91.7964,91.8612,91.7559,91.8045,21700.0
2007-07-05 15:30:00,113.3,113.57,113.25,113.55,58600.0,91.7802,91.9989,91.7397,91.9827,58600.0
2007-07-05 15:40:00,113.54,113.76,113.29,113.6,62300.0,91.9746,92.1528,91.7721,92.0232,62300.0
2007-07-05 15:50:00,113.6,114.0,113.6,113.86,56200.0,92.0232,92.3473,92.0232,92.2339,56200.0
2007-07-06 09:30:00,113.73,114.13,113.52,113.86,19800.0,92.1285,92.4526,91.9584,92.2339,19800.0
2007-07-06 09:40:00,113.8,113.99,113.68,113.85,25100.0,92.1853,92.3392,92.088,92.2258,25100.0
2007-07-06 09:50:00,113.79,113.88,113.58,113.71,18200.0,92.1772,92.2501,92.007,92.1123,18200.0
2007-07-06 10:00:00,113.78,114.08,113.78,113.95,32400.0,92.1691,92.4121,92.1691,92.3068,32400.0
2007-07-06 10:10:00,113.96,114.05,113.86,113.86,26200.0,92.3149,92.3878,92.2339,92.2339,26200.0
2007-07-06 10:20:00,113.87,114.2,113.84,114.19,33800.0,92.242,92.5093,92.2177,92.5012,33800.0
2007-07-06 10:30:00,114.18,114.39,114.09,114.2,37900.0,92.4931,92.6632,92.4202,92.5093,37900.0
2007-07-06 10:40:00,114.19,114.22,113.94,114.13,11500.0,92.5012,92.5255,92.2987,92.4526,11500.0
2007-07-06 10:50:00,114.14,114.19,114.02,114.03,14600.0,92.4607,92.5012,92.3635,92.3716,14600.0
2007-07-06 11:00:00,114.1,114.5,114.09,114.39,23000.0,92.4283,92.7523,92.4202,92.6632,23000.0
2007-07-06 11:10:00,114.39,114.67,114.28,114.48,22900.0,92.6632,92.89,92.5741,92.7361,22900.0
2007-07-06 11:20:00,114.42,114.73,114.42,114.58,26000.0,92.6875,92.9386,92.6875,92.8171,26000.0
2007-07-06 11:30:00,114.57,115.0,114.57,115.0,40100.0,92.809,93.1573,92.809,93.1573,40100.0
2007-07-06 11:40:00,115.0,115.21,114.73,114.73,22600.0,93.1573,93.3274,92.9386,92.9386,22600.0
2007-07-06 11:50:00,114.75,114.76,114.66,114.73,11800.0,92.9548,92.9629,92.8819,92.9386,11800.0
2007-07-06 12:00:00,114.74,115.63,114.74,115.45,53600.0,92.9467,93.6677,92.9467,93.5219,53600.0
2007-07-06 12:10:00,115.41,115.44,114.92,114.96,12500.0,93.4895,93.5138,93.0925,93.1249,12500.0
2007-07-06 12:20:00,114.95,115.26,114.69,114.84,20400.0,93.1168,93.3679,92.9062,93.0277,20400.0
2007-07-06 12:30:00,114.86,115.08,114.73,114.9,26000.0,93.0439,93.2221,92.9386,93.0763,26000.0
2007-07-06 12:40:00,114.9,114.9,114.7,114.7,7300.0,93.0763,93.0763,92.9143,92.9143,7300.0
2007-07-06 12:50:00,114.7,114.75,114.58,114.7,12600.0,92.9143,92.9548,92.8171,92.9143,12600.0
2007-07-06 13:00:00,114.7,114.72,114.57,114.61,14500.0,92.9143,92.9305,92.809,92.8414,14500.0
2007-07-06 13:10:00,114.62,114.75,114.6,114.6,20600.0,92.8495,92.9548,92.8333,92.8333,20600.0
2007-07-06 13:20:00,114.6,114.63,114.53,114.57,14300.0,92.8333,92.8576,92.7766,92.809,14300.0
2007-07-06 13:30:00,114.56,114.67,114.52,114.64,14000.0,92.8009,92.89,92.7685,92.8657,14000.0
2007-07-06 13:40:00,114.69,114.71,114.51,114.6,17000.0,92.9062,92.9224,92.7604,92.8333,17000.0
2007-07-06 13:50:00,114.6,114.7,114.52,114.69,18100.0,92.8333,92.9143,92.7685,92.9062,18100.0
2007-07-06 14:00:00,114.7,114.7,114.46,114.69,14200.0,92.9143,92.9143,92.7199,92.9062,14200.0
2007-07-06 14:10:00,114.63,114.91,114.63,114.8,16600.0,92.8576,93.0844,92.8576,92.9953,16600.0
2007-07-06 14:20:00,114.84,114.96,114.8,114.95,15600.0,93.0277,93.1249,92.9953,93.1168,15600.0
2007-07-06 14:30:00,114.96,115.35,114.93,115.3,17500.0,93.1249,93.4409,93.1006,93.4003,17500.0
2007-07-06 14:40:00,115.28,115.38,115.19,115.34,13600.0,93.3841,93.4652,93.3112,93.4327,13600.0
2007-07-06 14:50:00,115.35,115.65,115.3,115.56,21500.0,93.4409,93.6839,93.4003,93.611,21500.0
2007-07-06 15:00:00,115.6,115.97,115.57,115.91,36500.0,93.6434,93.9431,93.6191,93.8945,36500.0
2007-07-06 15:10:00,115.92,115.97,115.82,115.92,18300.0,93.9026,93.9431,93.8216,93.9026,18300.0
2007-07-06 15:20:00,115.92,116.01,115.91,115.99,35100.0,93.9026,93.9755,93.8945,93.9593,35100.0
2007-07-06 15:30:00,115.93,116.04,115.71,115.85,36800.0,93.9107,93.9998,93.7325,93.8459,36800.0
2007-07-06 15:40:00,115.85,115.91,115.64,115.71,17000.0,93.8459,93.8945,93.6758,93.7325,17000.0
2007-07-06 15:50:00,115.71,115.73,115.58,115.67,28800.0,93.7325,93.7487,93.6272,93.7001,28800.0
2007-07-09 09:30:00,115.57,115.82,115.39,115.51,21600.0,93.6191,93.8216,93.4733,93.5705,21600.0
2007-07-09 09:40:00,115.44,115.53,114.9,115.0,29500.0,93.5138,93.5867,93.0763,93.1573,29500.0
2007-07-09 09:50:00,114.93,115.05,114.73,114.76,17200.0,93.1006,93.1978,92.9386,92.9629,17200.0
2007-07-09 10:00:00,114.75,114.79,114.32,114.33,21700.0,92.9548,92.9872,92.6065,92.6146,21700.0
2007-07-09 10:10:00,114.32,114.32,113.72,113.8,45500.0,92.6065,92.6065,92.1204,92.1853,45500.0
2007-07-09 10:20:00,113.76,114.12,113.5,113.92,40200.0,92.1528,92.4445,91.9422,92.2825,40200.0
2007-07-09 10:30:00,114.0,114.18,113.4,113.41,33400.0,92.3473,92.4931,91.8612,91.8693,33400.0
2007-07-09 10:40:00,113.45,113.51,113.01,113.13,22600.0,91.9017,91.9503,91.5453,91.6425,22600.0
2007-07-09 10:50:00,113.16,113.55,113.03,113.03,33900.0,91.6668,91.9827,91.5615,91.5615,33900.0
2007-07-09 11:00:00,113.03,113.07,112.87,112.99,45400.0,91.5615,91.5939,91.4319,91.5291,45400.0
2007-07-09 11:10:00,112.97,113.05,112.81,112.82,18200.0,91.5129,91.5777,91.3833,91.3914,18200.0
2007-07-09 11:20:00,112.89,113.08,112.87,112.97,32400.0,91.4481,91.602,91.4319,91.5129,32400.0
2007-07-09 11:30:00,112.99,113.0,112.63,112.75,23500.0,91.5291,91.5372,91.2375,91.3347,23500.0
2007-07-09 11:40:00,112.73,112.82,112.64,112.71,21100.0,91.3185,91.3914,91.2456,91.3023,21100.0
2007-07-09 11:50:00,112.69,112.69,112.22,112.44,54000.0,91.2861,91.2861,90.9054,91.0836,54000.0
2007-07-09 12:00:00,112.43,112.76,112.39,112.51,29000.0,91.0755,91.3428,91.0431,91.1403,29000.0
2007-07-09 12:10:00,112.5,112.66,112.31,112.66,22100.0,91.1322,91.2618,90.9783,91.2618,22100.0
2007-07-09 12:20:00,112.64,112.8,112.4,112.5,26800.0,91.2456,91.3752,91.0512,91.1322,26800.0
2007-07-09 12:30:00,112.5,112.79,112.49,112.67,25500.0,91.1322,91.3671,91.1241,91.2699,25500.0
2007-07-09 12:40:00,112.64,112.85,112.64,112.79,25100.0,91.2456,91.4157,91.2456,91.3671,25100.0
2007-07-09 12:50:00,112.78,112.8,112.62,112.68,15900.0,91.359,91.3752,91.2294,91.278,15900.0
2007-07-09 13:00:00,112.69,112.74,112.5,112.52,16000.0,91.2861,91.3266,91.1322,91.1484,16000.0
2007-07-09 13:10:00,112.52,112.55,112.36,112.49,10900.0,91.1484,91.1727,91.0188,91.1241,10900.0
2007-07-09 13:20:00,112.47,112.51,112.35,112.43,11000.0,91.1079,91.1403,91.0107,91.0755,11000.0
2007-07-09 13:30:00,112.43,112.65,112.3,112.54,27800.0,91.0755,91.2537,90.9702,91.1646,27800.0
2007-07-09 13:40:00,112.54,112.54,112.36,112.47,22700.0,91.1646,91.1646,91.0188,91.1079,22700.0
2007-07-09 13:50:00,112.47,112.65,112.42,112.63,24600.0,91.1079,91.2537,91.0674,91.2375,24600.0
2007-07-09 14:00:00,112.63,112.67,112.47,112.48,14500.0,91.2375,91.2699,91.1079,91.116,14500.0
2007-07-09 14:10:00,112.47,112.56,112.34,112.56,13000.0,91.1079,91.1808,91.0026,91.1808,13000.0
2007-07-09 14:20:00,112.56,112.56,112.34,112.35,10500.0,91.1808,91.1808,91.0026,91.0107,10500.0
2007-07-09 14:30:00,112.35,112.55,112.25,112.45,20900.0,91.0107,91.1727,90.9297,91.0917,20900.0
2007-07-09 14:40:00,112.46,112.75,112.35,112.68,24100.0,91.0998,91.3347,91.0107,91.278,24100.0
2007-07-09 14:50:00,112.68,113.24,112.65,113.19,32300.0,91.278,91.7316,91.2537,91.6911,32300.0
2007-07-09 15:00:00,113.16,113.56,113.15,113.53,31600.0,91.6668,91.9908,91.6587,91.9665,31600.0
2007-07-09 15:10:00,113.52,113.78,113.5,113.67,27500.0,91.9584,92.1691,91.9422,92.0799,27500.0
2007-07-09 15:20:00,113.68,113.71,113.25,113.54,20300.0,92.088,92.1123,91.7397,91.9746,20300.0
2007-07-09 15:30:00,113.54,113.65,113.45,113.59,20600.0,91.9746,92.0637,91.9017,92.0151,20600.0
2007-07-09 15:40:00,113.58,113.58,113.27,113.27,44600.0,92.007,92.007,91.7559,91.7559,44600.0
2007-07-09 15:50:00,113.26,113.43,113.05,113.13,78700.0,91.7478,91.8855,91.5777,91.6425,78700.0
2007-07-10 09:30:00,112.24,112.25,111.6,111.6,52400.0,90.9216,90.9297,90.4031,90.4031,52400.0
2007-07-10 09:40:00,111.65,112.05,111.33,111.63,44100.0,90.4436,90.7676,90.1844,90.4274,44100.0
2007-07-10 09:50:00,111.65,111.85,111.5,111.55,30000.0,90.4436,90.6056,90.3221,90.3626,30000.0
2007-07-10 10:00:00,111.53,111.54,111.02,111.31,38100.0,90.3464,90.3545,89.9333,90.1682,38100.0
2007-07-10 10:10:00,111.35,111.6,111.13,111.5,18300.0,90.2006,90.4031,90.0224,90.3221,18300.0
2007-07-10 10:20:00,111.5,111.81,111.44,111.44,10600.0,90.3221,90.5732,90.2735,90.2735,10600.0
2007-07-10 10:30:00,111.42,111.47,110.78,111.04,43700.0,90.2573,90.2978,89.7389,89.9495,43700.0
2007-07-10 10:40:00,111.04,111.2,111.0,111.0,28600.0,89.9495,90.0791,89.9171,89.9171,28600.0
2007-07-10 10:50:00,111.0,111.29,110.9,111.17,39500.0,89.9171,90.152,89.8361,90.0548,39500.0
2007-07-10 11:00:00,111.17,111.31,111.08,111.16,21700.0,90.0548,90.1682,89.9819,90.0467,21700.0
2007-07-10 11:10:00,111.19,111.5,111.1,111.5,18400.0,90.071,90.3221,89.9981,90.3221,18400.0
2007-07-10 11:20:00,111.49,111.5,111.07,111.07,11500.0,90.314,90.3221,89.9738,89.9738,11500.0
2007-07-10 11:30:00,111.15,111.26,111.13,111.17,13100.0,90.0386,90.1277,90.0224,90.0548,13100.0
2007-07-10 11:40:00,111.17,111.22,111.12,111.14,12900.0,90.0548,90.0953,90.0143,90.0305,12900.0
2007-07-10 11:50:00,111.14,111.2,111.1,111.17,9800.0,90.0305,90.0791,89.9981,90.0548,9800.0
2007-07-10 12:00:00,111.2,111.25,111.15,111.24,20500.0,90.0791,90.1196,90.0386,90.1115,20500.0
2007-07-10 12:10:00,111.17,111.22,110.98,111.14,21200.0,90.0548,90.0953,89.9009,90.0305,21200.0
2007-07-10 12:20:00,111.14,111.23,111.07,111.19,27700.0,90.0305,90.1034,89.9738,90.071,27700.0
2007-07-10 12:30:00,111.18,111.31,111.08,111.2,43400.0,90.0629,90.1682,89.9819,90.0791,43400.0
2007-07-10 12:40:00,111.18,111.34,110.95,110.95,22900.0,90.0629,90.1925,89.8766,89.8766,22900.0
2007-07-10 12:50:00,111.0,111.17,110.86,111.11,12900.0,89.9171,90.0548,89.8037,90.0062,12900.0
2007-07-10 13:00:00,111.13,111.32,110.88,111.08,19000.0,90.0224,90.1763,89.8199,89.9819,19000.0
2007-07-10 13:10:00,111.02,111.28,111.02,111.1,26700.0,89.9333,90.1439,89.9333,89.9981,26700.0
2007-07-10 13:20:00,111.07,111.07,110.79,110.94,18100.0,89.9738,89.9738,89.747,89.8685,18100.0
2007-07-10 13:30:00,110.97,111.25,110.94,111.24,23400.0,89.8928,90.1196,89.8685,90.1115,23400.0
2007-07-10 13:40:00,111.21,111.22,110.73,110.82,33800.0,90.0872,90.0953,89.6984,89.7713,33800.0
2007-07-10 13:50:00,110.79,110.8,110.56,110.62,27600.0,89.747,89.7551,89.5606,89.6092,27600.0
2007-07-10 14:00:00,110.61,110.75,110.4,110.44,32200.0,89.6011,89.7146,89.431,89.4634,32200.0
2007-07-10 14:10:00,110.44,110.59,110.37,110.5,31500.0,89.4634,89.5849,89.4067,89.512,31500.0
2007-07-10 14:20:00,110.53,110.78,110.35,110.42,39400.0,89.5363,89.7389,89.3905,89.4472,39400.0
2007-07-10 14:30:00,110.42,110.51,110.3,110.3,35600.0,89.4472,89.5201,89.35,89.35,35600.0
2007-07-10 14:40:00,110.3,110.36,110.15,110.21,44800.0,89.35,89.3986,89.2285,89.2771,44800.0
2007-07-10 14:50:00,110.24,110.41,110.19,110.24,54400.0,89.3014,89.4391,89.2609,89.3014,54400.0
2007-07-10 15:00:00,110.23,110.37,110.1,110.26,60200.0,89.2933,89.4067,89.188,89.3176,60200.0
2007-07-10 15:10:00,110.25,110.3,110.08,110.22,68000.0,89.3095,89.35,89.1718,89.2852,68000.0
2007-07-10 15:20:00,110.22,110.27,110.04,110.17,99200.0,89.2852,89.3257,89.1394,89.2447,99200.0
2007-07-10 15:30:00,110.18,110.23,109.66,109.66,99100.0,89.2528,89.2933,88.8316,88.8316,99100.0
2007-07-10 15:40:00,109.7,110.0,109.56,109.89,94600.0,88.864,89.107,88.7506,89.0179,94600.0
2007-07-10 15:50:00,109.89,110.05,109.79,109.79,55800.0,89.0179,89.1475,88.9369,88.9369,55800.0
2007-07-11 09:30:00,110.83,111.55,110.26,110.43,73500.0,89.7794,90.3626,89.3176,89.4553,73500.0
2007-07-11 09:40:00,110.5,110.51,109.76,110.0,46100.0,89.512,89.5201,88.9126,89.107,46100.0
2007-07-11 09:50:00,110.02,110.08,109.0,109.37,40400.0,89.1232,89.1718,88.2969,88.5967,40400.0
2007-07-11 10:00:00,109.4,110.05,109.38,110.0,34200.0,88.621,89.1475,88.6048,89.107,34200.0
2007-07-11 10:10:00,109.91,110.5,109.91,110.5,35100.0,89.0341,89.512,89.0341,89.512,35100.0
2007-07-11 10:20:00,110.44,110.67,110.4,110.67,22500.0,89.4634,89.6498,89.431,89.6498,22500.0
2007-07-11 10:30:00,110.68,110.81,110.49,110.77,28800.0,89.6579,89.7632,89.5039,89.7308,28800.0
2007-07-11 10:40:00,110.72,110.88,110.66,110.88,33200.0,89.6903,89.8199,89.6417,89.8199,33200.0
2007-07-11 10:50:00,110.9,111.11,110.9,111.02,15500.0,89.8361,90.0062,89.8361,89.9333,15500.0
2007-07-11 11:00:00,111.06,111.35,111.06,111.26,11300.0,89.9657,90.2006,89.9657,90.1277,11300.0
2007-07-11 11:10:00,111.26,111.33,111.03,111.15,16300.0,90.1277,90.1844,89.9414,90.0386,16300.0
2007-07-11 11:20:00,111.13,111.61,111.12,111.51,21500.0,90.0224,90.4112,90.0143,90.3302,21500.0
2007-07-11 11:30:00,111.51,111.54,111.31,111.41,20100.0,90.3302,90.3545,90.1682,90.2492,20100.0
2007-07-11 11:40:00,111.32,111.39,110.59,110.6,16400.0,90.1763,90.233,89.5849,89.593,16400.0
2007-07-11 11:50:00,110.59,110.59,110.34,110.48,30000.0,89.5849,89.5849,89.3824,89.4958,30000.0
2007-07-11 12:00:00,110.52,110.7,110.48,110.54,18800.0,89.5282,89.6741,89.4958,89.5444,18800.0
2007-07-11 12:10:00,110.54,110.7,110.35,110.43,17200.0,89.5444,89.6741,89.3905,89.4553,17200.0
2007-07-11 12:20:00,110.42,110.56,110.4,110.56,14200.0,89.4472,89.5606,89.431,89.5606,14200.0
2007-07-11 12:30:00,110.59,110.59,110.25,110.31,14400.0,89.5849,89.5849,89.3095,89.3581,14400.0
2007-07-11 12:40:00,110.33,110.44,110.11,110.17,26100.0,89.3743,89.4634,89.1961,89.2447,26100.0
2007-07-11 12:50:00,110.19,110.37,110.12,110.37,16200.0,89.2609,89.4067,89.2042,89.4067,16200.0
2007-07-11 13:00:00,110.33,110.48,110.22,110.28,50700.0,89.3743,89.4958,89.2852,89.3338,50700.0
2007-07-11 13:10:00,110.26,110.27,110.04,110.04,25200.0,89.3176,89.3257,89.1394,89.1394,25200.0
2007-07-11 13:20:00,110.04,110.08,109.81,109.96,21700.0,89.1394,89.1718,88.9531,89.0746,21700.0
2007-07-11 13:30:00,109.95,110.07,109.75,109.86,61400.0,89.0665,89.1637,88.9045,88.9936,61400.0
2007-07-11 13:40:00,109.88,110.06,109.78,109.98,28300.0,89.0098,89.1556,88.9288,89.0908,28300.0
2007-07-11 13:50:00,109.97,110.01,109.56,109.88,79000.0,89.0827,89.1151,88.7506,89.0098,79000.0
2007-07-11 14:00:00,109.89,110.09,109.84,110.09,64300.0,89.0179,89.1799,88.9774,89.1799,64300.0
2007-07-11 14:10:00,110.07,110.08,109.69,109.86,40100.0,89.1637,89.1718,88.8559,88.9936,40100.0
2007-07-11 14:20:00,109.91,110.04,109.88,110.03,11000.0,89.0341,89.1394,89.0098,89.1313,11000.0
2007-07-11 14:30:00,109.97,110.31,109.8,110.31,26200.0,89.0827,89.3581,88.945,89.3581,26200.0
2007-07-11 14:40:00,110.32,110.47,110.17,110.38,28800.0,89.3662,89.4877,89.2447,89.4148,28800.0
2007-07-11 14:50:00,110.36,110.46,110.13,110.25,52500.0,89.3986,89.4796,89.2123,89.3095,52500.0
2007-07-11 15:00:00,110.25,110.25,109.85,110.2,61300.0,89.3095,89.3095,88.9855,89.269,61300.0
2007-07-11 15:10:00,110.21,110.23,109.93,110.1,30300.0,89.2771,89.2933,89.0503,89.188,30300.0
2007-07-11 15:20:00,110.1,110.14,110.0,110.09,61600.0,89.188,89.2204,89.107,89.1799,61600.0
2007-07-11 15:30:00,110.11,110.19,109.99,110.16,46300.0,89.1961,89.2609,89.0989,89.2366,46300.0
2007-07-11 15:40:00,110.18,110.47,110.13,110.47,27000.0,89.2528,89.4877,89.2123,89.4877,27000.0
2007-07-11 15:50:00,110.44,110.48,110.26,110.48,40200.0,89.4634,89.4958,89.3176,89.4958,40200.0
2007-07-12 09:30:00,111.49,112.99,111.15,112.63,74300.0,90.314,91.5291,90.0386,91.2375,74300.0
2007-07-12 09:40:00,112.79,114.22,112.7,114.18,77200.0,91.3671,92.5255,91.2942,92.4931,77200.0
2007-07-12 09:50:00,114.18,114.93,113.72,113.98,73900.0,92.4931,93.1006,92.1204,92.3311,73900.0
2007-07-12 10:00:00,113.97,114.75,113.97,114.49,56400.0,92.323,92.9548,92.323,92.7442,56400.0
2007-07-12 10:10:00,114.48,115.35,114.48,115.05,45700.0,92.7361,93.4409,92.7361,93.1978,45700.0
2007-07-12 10:20:00,115.05,115.46,114.8,115.4,42300.0,93.1978,93.53,92.9953,93.4814,42300.0
2007-07-12 10:30:00,115.44,116.3,115.16,115.16,66800.0,93.5138,94.2104,93.2869,93.2869,66800.0
2007-07-12 10:40:00,115.17,115.3,114.75,114.84,48200.0,93.295,93.4003,92.9548,93.0277,48200.0
2007-07-12 10:50:00,114.76,114.92,114.64,114.73,16700.0,92.9629,93.0925,92.8657,92.9386,16700.0
2007-07-12 11:00:00,114.76,114.83,114.57,114.57,13800.0,92.9629,93.0196,92.809,92.809,13800.0
2007-07-12 11:10:00,114.57,114.57,114.3,114.37,17400.0,92.809,92.809,92.5903,92.647,17400.0
2007-07-12 11:20:00,114.37,114.38,114.22,114.34,21100.0,92.647,92.6551,92.5255,92.6227,21100.0
2007-07-12 11:30:00,114.29,114.64,110.62,114.45,23800.0,92.5822,92.8657,89.6092,92.7118,23800.0
2007-07-12 11:40:00,114.49,114.58,114.07,114.1,30800.0,92.7442,92.8171,92.404,92.4283,30800.0
2007-07-12 11:50:00,114.1,114.27,114.07,114.27,7100.0,92.4283,92.566,92.404,92.566,7100.0
2007-07-12 12:00:00,114.25,114.71,114.25,114.62,15500.0,92.5498,92.9224,92.5498,92.8495,15500.0
2007-07-12 12:10:00,114.57,114.6,114.4,114.57,13300.0,92.809,92.8333,92.6713,92.809,13300.0
2007-07-12 12:20:00,114.57,114.61,114.45,114.53,10000.0,92.809,92.8414,92.7118,92.7766,10000.0
2007-07-12 12:30:00,114.53,114.53,114.32,114.42,8300.0,92.7766,92.7766,92.6065,92.6875,8300.0
2007-07-12 12:40:00,114.42,114.42,114.2,114.21,13200.0,92.6875,92.6875,92.5093,92.5174,13200.0
2007-07-12 12:50:00,114.2,114.38,114.2,114.21,10500.0,92.5093,92.6551,92.5093,92.5174,10500.0
2007-07-12 13:00:00,114.22,114.39,114.18,114.26,16900.0,92.5255,92.6632,92.4931,92.5579,16900.0
2007-07-12 13:10:00,114.23,114.28,114.2,114.2,6700.0,92.5336,92.5741,92.5093,92.5093,6700.0
2007-07-12 13:20:00,114.23,114.23,113.85,113.97,10400.0,92.5336,92.5336,92.2258,92.323,10400.0
2007-07-12 13:30:00,113.97,114.07,113.86,113.9,9600.0,92.323,92.404,92.2339,92.2663,9600.0
2007-07-12 13:40:00,113.91,114.25,113.91,114.15,17000.0,92.2744,92.5498,92.2744,92.4688,17000.0
2007-07-12 13:50:00,114.15,114.15,113.95,114.05,18300.0,92.4688,92.4688,92.3068,92.3878,18300.0
2007-07-12 14:00:00,114.05,114.16,113.68,113.74,222800.0,92.3878,92.4769,92.088,92.1366,222800.0
2007-07-12 14:10:00,113.75,113.86,113.64,113.69,93200.0,92.1447,92.2339,92.0556,92.0961,93200.0
2007-07-12 14:20:00,113.67,113.75,113.67,113.75,12900.0,92.0799,92.1447,92.0799,92.1447,12900.0
2007-07-12 14:30:00,113.76,113.86,113.61,113.75,16000.0,92.1528,92.2339,92.0313,92.1447,16000.0
2007-07-12 14:40:00,113.81,114.08,113.81,113.99,11800.0,92.1934,92.4121,92.1934,92.3392,11800.0
2007-07-12 14:50:00,113.99,114.04,113.93,113.95,11500.0,92.3392,92.3797,92.2906,92.3068,11500.0
2007-07-12 15:00:00,113.95,114.2,113.88,114.09,21000.0,92.3068,92.5093,92.2501,92.4202,21000.0
2007-07-12 15:10:00,114.09,114.29,114.01,114.19,30900.0,92.4202,92.5822,92.3554,92.5012,30900.0
2007-07-12 15:20:00,114.19,114.62,114.1,114.49,23100.0,92.5012,92.8495,92.4283,92.7442,23100.0
2007-07-12 15:30:00,114.5,114.82,114.43,114.78,39900.0,92.7523,93.0115,92.6956,92.9791,39900.0
2007-07-12 15:40:00,114.78,115.07,114.72,114.91,40200.0,92.9791,93.214,92.9305,93.0844,40200.0
2007-07-12 15:50:00,114.89,115.16,114.82,115.16,54700.0,93.0682,93.2869,93.0115,93.2869,54700.0
2007-07-13 09:30:00,115.15,115.23,114.45,115.23,17500.0,93.2788,93.3436,92.7118,93.3436,17500.0
2007-07-13 09:40:00,115.16,115.77,115.16,115.31,22400.0,93.2869,93.7811,93.2869,93.4084,22400.0
2007-07-13 09:50:00,115.37,115.49,115.0,115.08,25300.0,93.4571,93.5543,93.1573,93.2221,25300.0
2007-07-13 10:00:00,115.09,115.29,114.56,114.8,26600.0,93.2302,93.3922,92.8009,92.9953,26600.0
2007-07-13 10:10:00,114.85,115.13,114.85,115.05,14000.0,93.0358,93.2626,93.0358,93.1978,14000.0
2007-07-13 10:20:00,115.06,115.14,114.89,114.89,14600.0,93.2059,93.2707,93.0682,93.0682,14600.0
2007-07-13 10:30:00,114.88,115.18,114.88,115.15,22600.0,93.0601,93.3031,93.0601,93.2788,22600.0
2007-07-13 10:40:00,115.15,115.23,114.98,115.05,28600.0,93.2788,93.3436,93.1411,93.1978,28600.0
2007-07-13 10:50:00,115.11,115.18,114.71,115.12,17500.0,93.2464,93.3031,92.9224,93.2545,17500.0
2007-07-13 11:00:00,115.04,115.11,114.8,114.92,12400.0,93.1897,93.2464,92.9953,93.0925,12400.0
2007-07-13 11:10:00,114.92,114.94,114.84,114.9,9100.0,93.0925,93.1087,93.0277,93.0763,9100.0
2007-07-13 11:20:00,114.91,114.97,114.84,114.85,6100.0,93.0844,93.133,93.0277,93.0358,6100.0
2007-07-13 11:30:00,114.83,114.84,114.27,114.31,19300.0,93.0196,93.0277,92.566,92.5984,19300.0
2007-07-13 11:40:00,114.31,114.46,114.25,114.34,11800.0,92.5984,92.7199,92.5498,92.6227,11800.0
2007-07-13 11:50:00,114.28,114.48,114.1,114.1,12700.0,92.5741,92.7361,92.4283,92.4283,12700.0
2007-07-13 12:00:00,114.11,114.18,114.05,114.1,12400.0,92.4364,92.4931,92.3878,92.4283,12400.0
2007-07-13 12:10:00,114.09,114.25,114.06,114.19,9600.0,92.4202,92.5498,92.3959,92.5012,9600.0
2007-07-13 12:20:00,114.23,114.38,114.12,114.26,11500.0,92.5336,92.6551,92.4445,92.5579,11500.0
2007-07-13 12:30:00,114.31,114.32,114.06,114.07,17800.0,92.5984,92.6065,92.3959,92.404,17800.0
2007-07-13 12:40:00,114.07,114.12,113.94,113.95,13400.0,92.404,92.4445,92.2987,92.3068,13400.0
2007-07-13 12:50:00,113.97,114.02,113.71,113.81,12800.0,92.323,92.3635,92.1123,92.1934,12800.0
2007-07-13 13:00:00,113.82,113.83,113.75,113.82,4300.0,92.2015,92.2096,92.1447,92.2015,4300.0
2007-07-13 13:10:00,113.83,113.91,113.79,113.9,3500.0,92.2096,92.2744,92.1772,92.2663,3500.0
2007-07-13 13:20:00,113.92,114.49,113.92,114.33,9500.0,92.2825,92.7442,92.2825,92.6146,9500.0
2007-07-13 13:30:00,114.28,114.54,114.28,114.33,29900.0,92.5741,92.7847,92.5741,92.6146,29900.0
2007-07-13 13:40:00,114.34,114.47,114.2,114.38,4600.0,92.6227,92.728,92.5093,92.6551,4600.0
2007-07-13 13:50:00,114.43,114.44,114.34,114.38,4900.0,92.6956,92.7037,92.6227,92.6551,4900.0
2007-07-13 14:00:00,114.34,114.38,114.27,114.33,6300.0,92.6227,92.6551,92.566,92.6146,6300.0
2007-07-13 14:10:00,114.33,114.5,114.3,114.35,9700.0,92.6146,92.7523,92.5903,92.6308,9700.0
2007-07-13 14:20:00,114.35,114.45,114.35,114.36,9300.0,92.6308,92.7118,92.6308,92.6389,9300.0
2007-07-13 14:30:00,114.36,114.55,114.26,114.5,21800.0,92.6389,92.7928,92.5579,92.7523,21800.0
2007-07-13 14:40:00,114.52,114.72,114.4,114.4,23900.0,92.7685,92.9305,92.6713,92.6713,23900.0
2007-07-13 14:50:00,114.4,114.75,114.4,114.7,19400.0,92.6713,92.9548,92.6713,92.9143,19400.0
2007-07-13 15:00:00,114.7,114.81,114.65,114.67,13600.0,92.9143,93.0034,92.8738,92.89,13600.0
2007-07-13 15:10:00,114.66,114.81,114.53,114.65,14100.0,92.8819,93.0034,92.7766,92.8738,14100.0
2007-07-13 15:20:00,114.65,114.87,114.65,114.86,10800.0,92.8738,93.052,92.8738,93.0439,10800.0
2007-07-13 15:30:00,114.87,114.87,114.72,114.74,17100.0,93.052,93.052,92.9305,92.9467,17100.0
2007-07-13 15:40:00,114.72,114.76,114.54,114.57,34300.0,92.9305,92.9629,92.7847,92.809,34300.0
2007-07-13 15:50:00,114.55,114.64,114.27,114.47,55100.0,92.7928,92.8657,92.566,92.728,55100.0
2007-07-16 09:30:00,113.6,113.96,113.5,113.65,33000.0,92.0232,92.3149,91.9422,92.0637,33000.0
2007-07-16 09:40:00,113.65,113.76,113.11,113.38,58900.0,92.0637,92.1528,91.6263,91.845,58900.0
2007-07-16 09:50:00,113.41,113.5,112.55,112.61,23900.0,91.8693,91.9422,91.1727,91.2213,23900.0
2007-07-16 10:00:00,112.7,113.3,112.2,112.52,106800.0,91.2942,91.7802,90.8891,91.1484,106800.0
2007-07-16 10:10:00,112.45,112.6,112.03,112.55,27800.0,91.0917,91.2132,90.7514,91.1727,27800.0
2007-07-16 10:20:00,112.5,112.96,112.5,112.85,20600.0,91.1322,91.5048,91.1322,91.4157,20600.0
2007-07-16 10:30:00,112.81,112.93,112.66,112.79,27600.0,91.3833,91.4805,91.2618,91.3671,27600.0
2007-07-16 10:40:00,112.78,112.88,112.57,112.65,69600.0,91.359,91.44,91.1889,91.2537,69600.0
2007-07-16 10:50:00,112.65,112.77,112.45,112.7,20700.0,91.2537,91.3509,91.0917,91.2942,20700.0
2007-07-16 11:00:00,112.61,112.68,112.41,112.56,18500.0,91.2213,91.278,91.0593,91.1808,18500.0
2007-07-16 11:10:00,112.61,112.8,112.61,112.69,42200.0,91.2213,91.3752,91.2213,91.2861,42200.0
2007-07-16 11:20:00,112.66,112.71,112.5,112.51,46100.0,91.2618,91.3023,91.1322,91.1403,46100.0
2007-07-16 11:30:00,112.51,112.62,112.48,112.56,21900.0,91.1403,91.2294,91.116,91.1808,21900.0
2007-07-16 11:40:00,112.56,112.71,112.4,112.5,41900.0,91.1808,91.3023,91.0512,91.1322,41900.0
2007-07-16 11:50:00,112.5,112.55,112.5,112.52,12200.0,91.1322,91.1727,91.1322,91.1484,12200.0
2007-07-16 12:00:00,112.53,112.67,112.44,112.44,12100.0,91.1565,91.2699,91.0836,91.0836,12100.0
2007-07-16 12:10:00,112.46,112.59,112.41,112.43,13000.0,91.0998,91.2051,91.0593,91.0755,13000.0
2007-07-16 12:20:00,112.44,112.44,112.17,112.17,11800.0,91.0836,91.0836,90.8648,90.8648,11800.0
2007-07-16 12:30:00,112.17,112.27,112.12,112.22,24800.0,90.8648,90.9459,90.8243,90.9054,24800.0
2007-07-16 12:40:00,112.19,112.23,112.15,112.23,11300.0,90.881,90.9135,90.8486,90.9135,11300.0
2007-07-16 12:50:00,112.23,112.37,112.23,112.29,11500.0,90.9135,91.0269,90.9135,90.9621,11500.0
2007-07-16 13:00:00,112.28,112.35,112.04,112.07,22700.0,90.954,91.0107,90.7595,90.7838,22700.0
2007-07-16 13:10:00,112.07,112.14,112.0,112.04,7900.0,90.7838,90.8405,90.7271,90.7595,7900.0
2007-07-16 13:20:00,112.02,112.09,112.0,112.03,12400.0,90.7433,90.8,90.7271,90.7514,12400.0
2007-07-16 13:30:00,112.04,112.04,111.62,111.77,20100.0,90.7595,90.7595,90.4193,90.5408,20100.0
2007-07-16 13:40:00,111.77,111.81,111.67,111.75,13100.0,90.5408,90.5732,90.4598,90.5246,13100.0
2007-07-16 13:50:00,111.75,112.0,111.61,111.74,35000.0,90.5246,90.7271,90.4112,90.5165,35000.0
2007-07-16 14:00:00,111.72,111.72,111.32,111.71,35100.0,90.5003,90.5003,90.1763,90.4922,35100.0
2007-07-16 14:10:00,111.69,111.74,111.33,111.37,16400.0,90.476,90.5165,90.1844,90.2168,16400.0
2007-07-16 14:20:00,111.36,111.44,111.32,111.41,23900.0,90.2087,90.2735,90.1763,90.2492,23900.0
2007-07-16 14:30:00,111.4,111.53,111.31,111.34,18000.0,90.2411,90.3464,90.1682,90.1925,18000.0
2007-07-16 14:40:00,111.33,111.53,111.29,111.42,28400.0,90.1844,90.3464,90.152,90.2573,28400.0
2007-07-16 14:50:00,111.37,111.42,111.22,111.41,12100.0,90.2168,90.2573,90.0953,90.2492,12100.0
2007-07-16 15:00:00,111.37,111.37,111.2,111.37,26300.0,90.2168,90.2168,90.0791,90.2168,26300.0
2007-07-16 15:10:00,111.34,111.38,111.2,111.31,17100.0,90.1925,90.2249,90.0791,90.1682,17100.0
2007-07-16 15:20:00,111.35,111.38,111.24,111.24,20100.0,90.2006,90.2249,90.1115,90.1115,20100.0
2007-07-16 15:30:00,111.25,111.26,111.0,111.03,43600.0,90.1196,90.1277,89.9171,89.9414,43600.0
2007-07-16 15:40:00,111.08,111.1,110.68,110.78,103800.0,89.9819,89.9981,89.6579,89.7389,103800.0
2007-07-16 15:50:00,110.83,111.09,110.65,111.0,117500.0,89.7794,89.99,89.6336,89.9171,117500.0
2007-07-17 09:30:00,111.32,111.61,110.81,111.36,20500.0,90.1763,90.4112,89.7632,90.2087,20500.0
2007-07-17 09:40:00,111.36,111.94,110.91,111.72,42100.0,90.2087,90.6785,89.8442,90.5003,42100.0
2007-07-17 09:50:00,111.61,112.3,111.61,112.12,95300.0,90.4112,90.9702,90.4112,90.8243,95300.0
2007-07-17 10:00:00,112.15,112.18,111.24,111.47,33900.0,90.8486,90.8729,90.1115,90.2978,33900.0
2007-07-17 10:10:00,111.42,111.65,111.37,111.57,35500.0,90.2573,90.4436,90.2168,90.3788,35500.0
2007-07-17 10:20:00,111.57,112.06,111.45,112.05,17100.0,90.3788,90.7757,90.2816,90.7676,17100.0
2007-07-17 10:30:00,112.05,112.23,111.65,111.75,21000.0,90.7676,90.9135,90.4436,90.5246,21000.0
2007-07-17 10:40:00,111.75,111.88,111.7,111.86,7400.0,90.5246,90.6299,90.4841,90.6137,7400.0
2007-07-17 10:50:00,111.94,111.94,111.34,111.56,33200.0,90.6785,90.6785,90.1925,90.3707,33200.0
2007-07-17 11:00:00,111.56,111.69,111.26,111.42,72600.0,90.3707,90.476,90.1277,90.2573,72600.0
2007-07-17 11:10:00,111.52,111.56,111.35,111.45,13100.0,90.3383,90.3707,90.2006,90.2816,13100.0
2007-07-17 11:20:00,111.4,111.64,111.03,111.6,53500.0,90.2411,90.4355,89.9414,90.4031,53500.0
2007-07-17 11:30:00,111.6,111.6,111.4,111.43,12300.0,90.4031,90.4031,90.2411,90.2654,12300.0
2007-07-17 11:40:00,111.5,111.7,111.46,111.52,19300.0,90.3221,90.4841,90.2897,90.3383,19300.0
2007-07-17 11:50:00,111.47,111.5,111.0,111.13,13900.0,90.2978,90.3221,89.9171,90.0224,13900.0
2007-07-17 12:00:00,111.18,111.71,111.18,111.69,12400.0,90.0629,90.4922,90.0629,90.476,12400.0
2007-07-17 12:10:00,111.7,111.9,111.51,111.67,16400.0,90.4841,90.6461,90.3302,90.4598,16400.0
2007-07-17 12:20:00,111.71,111.72,111.37,111.39,12500.0,90.4922,90.5003,90.2168,90.233,12500.0
2007-07-17 12:30:00,111.39,111.39,110.9,110.91,24500.0,90.233,90.233,89.8361,89.8442,24500.0
2007-07-17 12:40:00,110.88,110.96,110.85,110.9,18000.0,89.8199,89.8847,89.7956,89.8361,18000.0
2007-07-17 12:50:00,110.87,110.89,110.65,110.68,16200.0,89.8118,89.828,89.6336,89.6579,16200.0
2007-07-17 13:00:00,110.67,110.83,110.51,110.78,27800.0,89.6498,89.7794,89.5201,89.7389,27800.0
2007-07-17 13:10:00,110.82,110.82,110.56,110.8,14600.0,89.7713,89.7713,89.5606,89.7551,14600.0
2007-07-17 13:20:00,110.79,110.89,110.68,110.74,18200.0,89.747,89.828,89.6579,89.7065,18200.0
2007-07-17 13:30:00,110.72,111.33,110.67,111.17,16500.0,89.6903,90.1844,89.6498,90.0548,16500.0
2007-07-17 13:40:00,111.16,111.17,111.1,111.17,12300.0,90.0467,90.0548,89.9981,90.0548,12300.0
2007-07-17 13:50:00,111.13,111.25,111.03,111.25,20400.0,90.0224,90.1196,89.9414,90.1196,20400.0
2007-07-17 14:00:00,111.24,111.34,111.11,111.29,28400.0,90.1115,90.1925,90.0062,90.152,28400.0
2007-07-17 14:10:00,111.29,111.37,111.23,111.36,12100.0,90.152,90.2168,90.1034,90.2087,12100.0
2007-07-17 14:20:00,111.36,111.5,111.34,111.48,39600.0,90.2087,90.3221,90.1925,90.3059,39600.0
2007-07-17 14:30:00,111.48,111.82,111.47,111.82,20500.0,90.3059,90.5813,90.2978,90.5813,20500.0
2007-07-17 14:40:00,111.8,111.8,111.63,111.72,11500.0,90.5651,90.5651,90.4274,90.5003,11500.0
2007-07-17 14:50:00,111.72,112.0,111.7,111.98,21700.0,90.5003,90.7271,90.4841,90.7109,21700.0
2007-07-17 15:00:00,111.96,112.04,111.8,111.86,20100.0,90.6947,90.7595,90.5651,90.6137,20100.0
2007-07-17 15:10:00,111.85,112.07,111.85,112.01,20500.0,90.6056,90.7838,90.6056,90.7352,20500.0
2007-07-17 15:20:00,111.98,112.05,111.72,111.87,45400.0,90.7109,90.7676,90.5003,90.6218,45400.0
2007-07-17 15:30:00,111.87,111.9,111.44,111.53,24600.0,90.6218,90.6461,90.2735,90.3464,24600.0
2007-07-17 15:40:00,111.47,111.48,111.36,111.45,18400.0,90.2978,90.3059,90.2087,90.2816,18400.0
2007-07-17 15:50:00,111.43,111.59,111.16,111.33,60000.0,90.2654,90.395,90.0467,90.1844,60000.0
2007-07-18 09:30:00,110.94,111.1,110.26,110.69,22500.0,89.8685,89.9981,89.3176,89.666,22500.0
2007-07-18 09:40:00,110.75,112.25,110.75,112.17,29400.0,89.7146,90.9297,89.7146,90.8648,29400.0
2007-07-18 09:50:00,112.16,112.31,111.8,112.1,33600.0,90.8567,90.9783,90.5651,90.8081,33600.0
2007-07-18 10:00:00,112.14,112.55,111.84,112.0,48000.0,90.8405,91.1727,90.5975,90.7271,48000.0
2007-07-18 10:10:00,111.96,111.96,111.22,111.25,33600.0,90.6947,90.6947,90.0953,90.1196,33600.0
2007-07-18 10:20:00,111.25,111.84,110.75,111.42,32700.0,90.1196,90.5975,89.7146,90.2573,32700.0
2007-07-18 10:30:00,111.35,111.4,110.95,111.22,32900.0,90.2006,90.2411,89.8766,90.0953,32900.0
2007-07-18 10:40:00,111.23,111.23,110.03,110.22,28900.0,90.1034,90.1034,89.1313,89.2852,28900.0
2007-07-18 10:50:00,110.21,110.88,110.1,110.82,20400.0,89.2771,89.8199,89.188,89.7713,20400.0
2007-07-18 11:00:00,110.82,111.1,110.7,111.06,6000.0,89.7713,89.9981,89.6741,89.9657,6000.0
2007-07-18 11:10:00,111.06,111.21,110.93,111.21,13200.0,89.9657,90.0872,89.8604,90.0872,13200.0
2007-07-18 11:20:00,111.22,111.42,111.15,111.42,15300.0,90.0953,90.2573,90.0386,90.2573,15300.0
2007-07-18 11:30:00,111.42,111.5,111.13,111.33,34500.0,90.2573,90.3221,90.0224,90.1844,34500.0
2007-07-18 11:40:00,111.25,111.53,110.93,111.0,12400.0,90.1196,90.3464,89.8604,89.9171,12400.0
2007-07-18 11:50:00,110.97,111.1,110.76,110.98,23200.0,89.8928,89.9981,89.7227,89.9009,23200.0
2007-07-18 12:00:00,110.96,111.4,110.9,111.12,17200.0,89.8847,90.2411,89.8361,90.0143,17200.0
2007-07-18 12:10:00,111.03,111.39,110.97,111.26,25600.0,89.9414,90.233,89.8928,90.1277,25600.0
2007-07-18 12:20:00,111.27,111.48,111.14,111.38,30600.0,90.1358,90.3059,90.0305,90.2249,30600.0
2007-07-18 12:30:00,111.41,111.56,111.35,111.4,5600.0,90.2492,90.3707,90.2006,90.2411,5600.0
2007-07-18 12:40:00,111.42,112.32,111.41,112.32,17100.0,90.2573,90.9864,90.2492,90.9864,17100.0
2007-07-18 12:50:00,112.32,112.33,110.84,111.96,20900.0,90.9864,90.9945,89.7875,90.6947,20900.0
2007-07-18 13:00:00,111.95,112.03,111.57,111.67,9300.0,90.6866,90.7514,90.3788,90.4598,9300.0
2007-07-18 13:10:00,111.68,111.87,111.51,111.86,7300.0,90.4679,90.6218,90.3302,90.6137,7300.0
2007-07-18 13:20:00,111.88,112.19,111.87,111.9,9500.0,90.6299,90.881,90.6218,90.6461,9500.0
2007-07-18 13:30:00,111.96,111.96,111.36,111.75,62700.0,90.6947,90.6947,90.2087,90.5246,62700.0
2007-07-18 13:40:00,111.79,111.79,111.43,111.65,35500.0,90.557,90.557,90.2654,90.4436,35500.0
2007-07-18 13:50:00,111.65,111.7,110.95,111.21,17900.0,90.4436,90.4841,89.8766,90.0872,17900.0
2007-07-18 14:00:00,111.31,111.89,111.31,111.77,15900.0,90.1682,90.638,90.1682,90.5408,15900.0
2007-07-18 14:10:00,111.79,111.85,111.52,111.79,17200.0,90.557,90.6056,90.3383,90.557,17200.0
2007-07-18 14:20:00,111.79,112.06,111.65,112.02,30300.0,90.557,90.7757,90.4436,90.7433,30300.0
2007-07-18 14:30:00,112.06,112.49,112.03,112.31,26000.0,90.7757,91.1241,90.7514,90.9783,26000.0
2007-07-18 14:40:00,112.34,112.45,112.05,112.33,22100.0,91.0026,91.0917,90.7676,90.9945,22100.0
2007-07-18 14:50:00,112.32,112.57,112.22,112.47,27200.0,90.9864,91.1889,90.9054,91.1079,27200.0
2007-07-18 15:00:00,112.52,112.56,112.15,112.46,28800.0,91.1484,91.1808,90.8486,91.0998,28800.0
2007-07-18 15:10:00,112.44,112.47,112.07,112.08,24600.0,91.0836,91.1079,90.7838,90.7919,24600.0
2007-07-18 15:20:00,112.09,112.35,111.99,112.07,39300.0,90.8,91.0107,90.719,90.7838,39300.0
2007-07-18 15:30:00,112.01,112.41,111.96,112.15,34100.0,90.7352,91.0593,90.6947,90.8486,34100.0
2007-07-18 15:40:00,112.16,112.5,112.02,112.45,35300.0,90.8567,91.1322,90.7433,91.0917,35300.0
2007-07-18 15:50:00,112.46,112.55,112.33,112.47,31100.0,91.0998,91.1727,90.9945,91.1079,31100.0
2007-07-19 09:30:00,106.07,107.99,105.8,107.45,231500.0,85.9235,87.4788,85.7047,87.0413,231500.0
2007-07-19 09:40:00,107.57,109.0,106.99,108.81,229400.0,87.1386,88.2969,86.6687,88.143,229400.0
2007-07-19 09:50:00,108.78,109.0,108.0,108.04,93400.0,88.1187,88.2969,87.4869,87.5193,93400.0
2007-07-19 10:00:00,108.1,108.38,107.7,108.04,67200.0,87.5679,87.7947,87.2439,87.5193,67200.0
2007-07-19 10:10:00,108.08,108.25,107.79,108.08,71300.0,87.5517,87.6894,87.3168,87.5517,71300.0
2007-07-19 10:20:00,108.04,108.62,107.93,108.09,54900.0,87.5193,87.9891,87.4302,87.5598,54900.0
2007-07-19 10:30:00,108.07,108.18,107.87,108.02,73800.0,87.5436,87.6327,87.3816,87.5031,73800.0
2007-07-19 10:40:00,108.03,108.15,107.08,107.17,88600.0,87.5112,87.6084,86.7416,86.8145,88600.0
2007-07-19 10:50:00,107.13,107.23,106.69,107.0,94100.0,86.7821,86.8631,86.4257,86.6768,94100.0
2007-07-19 11:00:00,107.03,107.45,106.94,107.26,91200.0,86.7011,87.0413,86.6282,86.8874,91200.0
2007-07-19 11:10:00,107.27,107.31,106.89,107.04,47700.0,86.8955,86.9279,86.5877,86.7092,47700.0
2007-07-19 11:20:00,107.04,107.1,106.58,106.85,79400.0,86.7092,86.7578,86.3366,86.5553,79400.0
2007-07-19 11:30:00,106.85,107.03,106.62,106.83,124100.0,86.5553,86.7011,86.369,86.5391,124100.0
2007-07-19 11:40:00,106.78,106.96,106.52,106.57,105000.0,86.4986,86.6444,86.288,86.3285,105000.0
2007-07-19 11:50:00,106.57,106.65,106.41,106.59,74400.0,86.3285,86.3933,86.1989,86.3447,74400.0
2007-07-19 12:00:00,106.57,107.15,106.51,106.65,70600.0,86.3285,86.7983,86.2799,86.3933,70600.0
2007-07-19 12:10:00,106.63,106.67,106.5,106.6,43700.0,86.3771,86.4095,86.2718,86.3528,43700.0
2007-07-19 12:20:00,106.6,106.64,106.5,106.5,35600.0,86.3528,86.3852,86.2718,86.2718,35600.0
2007-07-19 12:30:00,106.5,106.6,106.29,106.53,41600.0,86.2718,86.3528,86.1017,86.2961,41600.0
2007-07-19 12:40:00,106.55,106.57,106.43,106.55,26800.0,86.3123,86.3285,86.2151,86.3123,26800.0
2007-07-19 12:50:00,106.55,106.92,106.51,106.6,105200.0,86.3123,86.612,86.2799,86.3528,105200.0
2007-07-19 13:00:00,106.59,106.64,106.44,106.57,41200.0,86.3447,86.3852,86.2232,86.3285,41200.0
2007-07-19 13:10:00,106.54,106.71,106.5,106.71,32100.0,86.3042,86.4419,86.2718,86.4419,32100.0
2007-07-19 13:20:00,106.64,106.89,106.5,106.89,77200.0,86.3852,86.5877,86.2718,86.5877,77200.0
2007-07-19 13:30:00,106.92,107.15,106.74,106.93,52100.0,86.612,86.7983,86.4662,86.6201,52100.0
2007-07-19 13:40:00,106.97,106.97,106.7,106.77,27900.0,86.6525,86.6525,86.4338,86.4905,27900.0
2007-07-19 13:50:00,106.82,107.0,106.76,106.98,38600.0,86.531,86.6768,86.4824,86.6606,38600.0
2007-07-19 14:00:00,106.97,106.98,106.43,106.52,45900.0,86.6525,86.6606,86.2151,86.288,45900.0
2007-07-19 14:10:00,106.52,106.61,106.31,106.61,36100.0,86.288,86.3609,86.1179,86.3609,36100.0
2007-07-19 14:20:00,106.62,106.78,106.43,106.5,28000.0,86.369,86.4986,86.2151,86.2718,28000.0
2007-07-19 14:30:00,106.53,106.53,105.93,106.02,67800.0,86.2961,86.2961,85.8101,85.883,67800.0
2007-07-19 14:40:00,106.0,106.25,105.95,106.13,44800.0,85.8668,86.0693,85.8263,85.9721,44800.0
2007-07-19 14:50:00,106.14,106.17,105.85,106.0,38800.0,85.9802,86.0045,85.7452,85.8668,38800.0
2007-07-19 15:00:00,106.04,106.06,105.93,106.0,46100.0,85.8992,85.9154,85.8101,85.8668,46100.0
2007-07-19 15:10:00,106.03,106.03,105.81,105.81,46800.0,85.8911,85.8911,85.7128,85.7128,46800.0
2007-07-19 15:20:00,105.83,106.2,105.77,105.97,57300.0,85.729,86.0288,85.6804,85.8425,57300.0
2007-07-19 15:30:00,106.0,106.02,105.85,106.02,56200.0,85.8668,85.883,85.7452,85.883,56200.0
2007-07-19 15:40:00,106.02,106.14,105.94,106.0,109900.0,85.883,85.9802,85.8182,85.8668,109900.0
2007-07-19 15:50:00,105.99,106.2,105.91,106.01,90300.0,85.8587,86.0288,85.7938,85.8749,90300.0
2007-07-20 09:30:00,105.77,106.35,104.5,104.5,143700.0,85.6804,86.1503,84.6517,84.6517,143700.0
2007-07-20 09:40:00,104.48,104.5,103.38,103.79,118300.0,84.6355,84.6517,83.7444,84.0765,118300.0
2007-07-20 09:50:00,103.79,104.35,103.0,103.3,99000.0,84.0765,84.5301,83.4366,83.6796,99000.0
2007-07-20 10:00:00,103.17,103.56,103.11,103.38,25900.0,83.5743,83.8902,83.5257,83.7444,25900.0
2007-07-20 10:10:00,103.35,104.65,103.26,104.47,73200.0,83.7201,84.7732,83.6472,84.6274,73200.0
2007-07-20 10:20:00,104.52,105.2,104.32,104.65,99200.0,84.6679,85.2187,84.5058,84.7732,99200.0
2007-07-20 10:30:00,104.71,104.99,104.35,104.65,77600.0,84.8218,85.0486,84.5301,84.7732,77600.0
2007-07-20 10:40:00,104.53,105.05,104.29,104.8,64700.0,84.676,85.0972,84.4815,84.8947,64700.0
2007-07-20 10:50:00,104.89,105.05,104.51,104.69,55200.0,84.9676,85.0972,84.6598,84.8056,55200.0
2007-07-20 11:00:00,104.66,104.68,104.26,104.35,41100.0,84.7813,84.7975,84.4572,84.5301,41100.0
2007-07-20 11:10:00,104.36,104.41,104.0,104.0,48800.0,84.5383,84.5788,84.2466,84.2466,48800.0
2007-07-20 11:20:00,104.0,104.05,103.36,103.46,46300.0,84.2466,84.2871,83.7282,83.8092,46300.0
2007-07-20 11:30:00,103.46,103.54,102.9,103.01,51700.0,83.8092,83.874,83.3556,83.4447,51700.0
2007-07-20 11:40:00,103.02,103.42,102.88,103.09,118000.0,83.4528,83.7768,83.3394,83.5095,118000.0
2007-07-20 11:50:00,103.0,104.33,102.93,103.15,95300.0,83.4366,84.5139,83.3799,83.5581,95300.0
2007-07-20 12:00:00,103.14,103.14,102.63,102.7,41000.0,83.55,83.55,83.1368,83.1935,41000.0
2007-07-20 12:10:00,102.74,103.07,102.5,102.95,37600.0,83.2259,83.4933,83.0315,83.3961,37600.0
2007-07-20 12:20:00,102.99,103.2,102.94,103.1,27500.0,83.4285,83.5986,83.388,83.5176,27500.0
2007-07-20 12:30:00,103.16,103.16,102.72,102.73,15400.0,83.5662,83.5662,83.2097,83.2178,15400.0
2007-07-20 12:40:00,102.7,102.83,102.41,102.7,19700.0,83.1935,83.2989,82.9586,83.1935,19700.0
2007-07-20 12:50:00,102.67,102.78,102.47,102.47,14900.0,83.1692,83.2583,83.0072,83.0072,14900.0
2007-07-20 13:00:00,102.48,102.9,102.47,102.75,32700.0,83.0153,83.3556,83.0072,83.234,32700.0
2007-07-20 13:10:00,102.78,102.88,102.35,102.82,31200.0,83.2583,83.3394,82.91,83.2908,31200.0
2007-07-20 13:20:00,102.82,102.9,102.7,102.7,21000.0,83.2908,83.3556,83.1935,83.1935,21000.0
2007-07-20 13:30:00,102.74,103.04,102.66,103.04,25300.0,83.2259,83.469,83.1611,83.469,25300.0
2007-07-20 13:40:00,103.05,103.21,102.84,103.03,48400.0,83.4771,83.6067,83.307,83.4609,48400.0
2007-07-20 13:50:00,103.06,103.22,103.0,103.16,29900.0,83.4852,83.6148,83.4366,83.5662,29900.0
2007-07-20 14:00:00,103.12,103.56,102.96,103.51,18100.0,83.5338,83.8902,83.4042,83.8497,18100.0
2007-07-20 14:10:00,103.49,103.59,103.17,103.47,25800.0,83.8335,83.9145,83.5743,83.8173,25800.0
2007-07-20 14:20:00,103.53,103.59,103.32,103.41,18100.0,83.8659,83.9145,83.6958,83.7687,18100.0
2007-07-20 14:30:00,103.37,103.58,103.23,103.28,15100.0,83.7363,83.9064,83.6229,83.6634,15100.0
2007-07-20 14:40:00,103.29,103.48,103.22,103.48,10900.0,83.6715,83.8254,83.6148,83.8254,10900.0
2007-07-20 14:50:00,103.46,103.46,103.26,103.43,14700.0,83.8092,83.8092,83.6472,83.7849,14700.0
2007-07-20 15:00:00,103.37,103.5,103.16,103.25,15500.0,83.7363,83.8416,83.5662,83.6391,15500.0
2007-07-20 15:10:00,103.24,103.33,103.12,103.33,13800.0,83.631,83.7039,83.5338,83.7039,13800.0
2007-07-20 15:20:00,103.34,103.59,103.34,103.52,37800.0,83.712,83.9145,83.712,83.8578,37800.0
2007-07-20 15:30:00,103.51,103.52,103.04,103.17,34900.0,83.8497,83.8578,83.469,83.5743,34900.0
2007-07-20 15:40:00,103.15,103.34,103.14,103.18,44000.0,83.5581,83.712,83.55,83.5824,44000.0
2007-07-20 15:50:00,103.18,103.2,102.86,103.08,64000.0,83.5824,83.5986,83.3232,83.5014,64000.0
2007-07-23 09:30:00,103.31,103.84,103.24,103.74,17700.0,83.6877,84.117,83.631,84.036,17700.0
2007-07-23 09:40:00,103.67,104.55,103.45,104.11,129900.0,83.9793,84.6922,83.8011,84.3357,129900.0
2007-07-23 09:50:00,104.15,104.45,103.93,104.15,94900.0,84.3681,84.6112,84.1899,84.3681,94900.0
2007-07-23 10:00:00,104.18,104.65,103.9,104.33,68100.0,84.3924,84.7732,84.1656,84.5139,68100.0
2007-07-23 10:10:00,104.37,104.49,103.9,104.32,44300.0,84.5464,84.6436,84.1656,84.5058,44300.0
2007-07-23 10:20:00,104.36,104.54,104.14,104.2,24400.0,84.5383,84.6841,84.36,84.4086,24400.0
2007-07-23 10:30:00,104.25,104.5,104.2,104.45,19200.0,84.4491,84.6517,84.4086,84.6112,19200.0
2007-07-23 10:40:00,104.49,104.49,104.04,104.12,15800.0,84.6436,84.6436,84.279,84.3438,15800.0
2007-07-23 10:50:00,104.14,104.48,104.14,104.44,17700.0,84.36,84.6355,84.36,84.6031,17700.0
2007-07-23 11:00:00,104.49,104.61,104.35,104.43,78000.0,84.6436,84.7408,84.5301,84.595,78000.0
2007-07-23 11:10:00,104.4,104.66,104.4,104.45,36800.0,84.5707,84.7813,84.5707,84.6112,36800.0
2007-07-23 11:20:00,104.47,104.5,104.12,104.45,28400.0,84.6274,84.6517,84.3438,84.6112,28400.0
2007-07-23 11:30:00,104.48,104.57,103.96,103.97,38800.0,84.6355,84.7084,84.2142,84.2223,38800.0
2007-07-23 11:40:00,104.0,104.28,103.91,104.09,33400.0,84.2466,84.4734,84.1737,84.3195,33400.0
2007-07-23 11:50:00,104.07,104.25,103.69,103.73,18500.0,84.3033,84.4491,83.9955,84.0279,18500.0
2007-07-23 12:00:00,103.74,103.99,103.43,103.5,55300.0,84.036,84.2385,83.7849,83.8416,55300.0
2007-07-23 12:10:00,103.51,104.1,103.22,103.89,64200.0,83.8497,84.3276,83.6148,84.1575,64200.0
2007-07-23 12:20:00,103.94,103.94,103.5,103.79,11100.0,84.198,84.198,83.8416,84.0765,11100.0
2007-07-23 12:30:00,103.78,104.06,103.71,104.06,12600.0,84.0684,84.2952,84.0117,84.2952,12600.0
2007-07-23 12:40:00,103.99,103.99,103.68,103.89,14600.0,84.2385,84.2385,83.9874,84.1575,14600.0
2007-07-23 12:50:00,103.95,103.96,103.73,103.87,26400.0,84.2061,84.2142,84.0279,84.1413,26400.0
2007-07-23 13:00:00,103.9,104.0,103.75,103.76,16500.0,84.1656,84.2466,84.0441,84.0522,16500.0
2007-07-23 13:10:00,103.79,103.89,103.54,103.54,18500.0,84.0765,84.1575,83.874,83.874,18500.0
2007-07-23 13:20:00,103.52,103.59,103.3,103.47,13100.0,83.8578,83.9145,83.6796,83.8173,13100.0
2007-07-23 13:30:00,103.49,103.58,103.37,103.57,13600.0,83.8335,83.9064,83.7363,83.8983,13600.0
2007-07-23 13:40:00,103.57,103.59,103.44,103.45,19200.0,83.8983,83.9145,83.793,83.8011,19200.0
2007-07-23 13:50:00,103.45,103.64,103.32,103.43,23800.0,83.8011,83.955,83.6958,83.7849,23800.0
2007-07-23 14:00:00,103.48,103.5,103.13,103.29,15500.0,83.8254,83.8416,83.5419,83.6715,15500.0
2007-07-23 14:10:00,103.28,103.4,103.09,103.19,31700.0,83.6634,83.7606,83.5095,83.5905,31700.0
2007-07-23 14:20:00,103.15,103.25,102.82,103.02,40500.0,83.5581,83.6391,83.2908,83.4528,40500.0
2007-07-23 14:30:00,103.02,103.25,102.92,103.12,48900.0,83.4528,83.6391,83.3718,83.5338,48900.0
2007-07-23 14:40:00,103.12,103.6,103.05,103.6,41400.0,83.5338,83.9226,83.4771,83.9226,41400.0
2007-07-23 14:50:00,103.6,103.6,103.24,103.38,17100.0,83.9226,83.9226,83.631,83.7444,17100.0
2007-07-23 15:00:00,103.45,103.56,103.35,103.49,20000.0,83.8011,83.8902,83.7201,83.8335,20000.0
2007-07-23 15:10:00,103.5,103.59,103.41,103.55,30600.0,83.8416,83.9145,83.7687,83.8821,30600.0
2007-07-23 15:20:00,103.55,103.63,103.44,103.5,36200.0,83.8821,83.9469,83.793,83.8416,36200.0
2007-07-23 15:30:00,103.52,103.6,103.44,103.48,62000.0,83.8578,83.9226,83.793,83.8254,62000.0
2007-07-23 15:40:00,103.49,103.6,103.35,103.47,47600.0,83.8335,83.9226,83.7201,83.8173,47600.0
2007-07-23 15:50:00,103.48,103.49,102.9,102.96,105400.0,83.8254,83.8335,83.3556,83.4042,105400.0
2007-07-24 09:30:00,102.4,102.5,101.53,102.19,39700.0,82.9505,83.0315,82.2458,82.7804,39700.0
2007-07-24 09:40:00,102.06,102.09,101.22,101.61,55000.0,82.6751,82.6994,81.9947,82.3106,55000.0
2007-07-24 09:50:00,101.65,103.16,101.65,103.16,69500.0,82.343,83.5662,82.343,83.5662,69500.0
2007-07-24 10:00:00,103.15,103.6,102.73,103.04,70100.0,83.5581,83.9226,83.2178,83.469,70100.0
2007-07-24 10:10:00,103.08,103.68,102.82,102.96,61300.0,83.5014,83.9874,83.2908,83.4042,61300.0
2007-07-24 10:20:00,102.99,103.2,102.96,103.18,15400.0,83.4285,83.5986,83.4042,83.5824,15400.0
2007-07-24 10:30:00,103.18,103.66,103.11,103.54,27200.0,83.5824,83.9712,83.5257,83.874,27200.0
2007-07-24 10:40:00,103.54,103.98,103.19,103.3,54800.0,83.874,84.2304,83.5905,83.6796,54800.0
2007-07-24 10:50:00,103.31,103.74,103.27,103.72,11000.0,83.6877,84.036,83.6553,84.0198,11000.0
2007-07-24 11:00:00,103.72,103.75,103.23,103.55,17400.0,84.0198,84.0441,83.6229,83.8821,17400.0
2007-07-24 11:10:00,103.6,103.67,103.28,103.55,15200.0,83.9226,83.9793,83.6634,83.8821,15200.0
2007-07-24 11:20:00,103.55,103.59,103.15,103.23,11300.0,83.8821,83.9145,83.5581,83.6229,11300.0
2007-07-24 11:30:00,103.28,103.34,102.84,102.9,16200.0,83.6634,83.712,83.307,83.3556,16200.0
2007-07-24 11:40:00,102.84,102.97,102.62,102.76,15100.0,83.307,83.4123,83.1287,83.2421,15100.0
2007-07-24 11:50:00,102.82,103.34,102.82,103.34,21700.0,83.2908,83.712,83.2908,83.712,21700.0
2007-07-24 12:00:00,103.33,103.46,102.85,102.92,20800.0,83.7039,83.8092,83.3151,83.3718,20800.0
2007-07-24 12:10:00,102.89,103.14,102.88,103.08,12900.0,83.3475,83.55,83.3394,83.5014,12900.0
2007-07-24 12:20:00,103.08,103.57,103.02,103.52,23600.0,83.5014,83.8983,83.4528,83.8578,23600.0
2007-07-24 12:30:00,103.5,103.62,103.36,103.56,28000.0,83.8416,83.9388,83.7282,83.8902,28000.0
2007-07-24 12:40:00,103.48,103.48,103.08,103.08,8300.0,83.8254,83.8254,83.5014,83.5014,8300.0
2007-07-24 12:50:00,103.1,103.17,102.99,103.09,8500.0,83.5176,83.5743,83.4285,83.5095,8500.0
2007-07-24 13:00:00,103.12,103.14,102.79,102.94,13400.0,83.5338,83.55,83.2665,83.388,13400.0
2007-07-24 13:10:00,102.94,102.94,102.49,102.6,22800.0,83.388,83.388,83.0234,83.1125,22800.0
2007-07-24 13:20:00,102.64,103.63,102.39,102.39,10000.0,83.1449,83.9469,82.9424,82.9424,10000.0
2007-07-24 13:30:00,102.39,102.74,102.33,102.59,26900.0,82.9424,83.2259,82.8938,83.1044,26900.0
2007-07-24 13:40:00,102.59,102.75,102.25,102.38,47400.0,83.1044,83.234,82.829,82.9343,47400.0
2007-07-24 13:50:00,102.28,102.58,102.11,102.37,39900.0,82.8533,83.0963,82.7156,82.9262,39900.0
2007-07-24 14:00:00,102.31,102.37,102.01,102.18,16500.0,82.8776,82.9262,82.6346,82.7723,16500.0
2007-07-24 14:10:00,102.19,102.49,102.08,102.08,33600.0,82.7804,83.0234,82.6913,82.6913,33600.0
2007-07-24 14:20:00,102.15,102.35,102.1,102.25,27500.0,82.748,82.91,82.7075,82.829,27500.0
2007-07-24 14:30:00,102.27,102.35,102.08,102.08,19600.0,82.8452,82.91,82.6913,82.6913,19600.0
2007-07-24 14:40:00,102.02,102.18,101.78,101.89,45900.0,82.6427,82.7723,82.4483,82.5374,45900.0
2007-07-24 14:50:00,101.94,102.04,101.49,101.64,60800.0,82.5779,82.6589,82.2134,82.3349,60800.0
2007-07-24 15:00:00,101.67,101.9,101.4,101.52,96700.0,82.3592,82.5455,82.1405,82.2377,96700.0
2007-07-24 15:10:00,101.53,102.0,101.48,101.89,34000.0,82.2458,82.6265,82.2053,82.5374,34000.0
2007-07-24 15:20:00,101.87,101.87,101.33,101.44,58100.0,82.5212,82.5212,82.0838,82.1729,58100.0
2007-07-24 15:30:00,101.39,101.5,101.11,101.15,70300.0,82.1324,82.2215,81.9055,81.9379,70300.0
2007-07-24 15:40:00,101.15,101.33,100.91,101.14,93900.0,81.9379,82.0838,81.7435,81.9298,93900.0
2007-07-24 15:50:00,101.02,101.17,100.98,101.1,59500.0,81.8326,81.9541,81.8002,81.8974,59500.0
2007-07-25 09:30:00,101.53,102.54,101.53,102.38,33700.0,82.2458,83.0639,82.2458,82.9343,33700.0
2007-07-25 09:40:00,102.4,102.48,102.12,102.3,49500.0,82.9505,83.0153,82.7237,82.8695,49500.0
2007-07-25 09:50:00,102.2,102.69,102.2,102.38,33700.0,82.7885,83.1854,82.7885,82.9343,33700.0
2007-07-25 10:00:00,102.33,102.37,101.91,102.15,48300.0,82.8938,82.9262,82.5536,82.748,48300.0
2007-07-25 10:10:00,102.14,102.35,101.78,101.85,30100.0,82.7399,82.91,82.4483,82.505,30100.0
2007-07-25 10:20:00,101.87,101.91,100.82,100.82,39900.0,82.5212,82.5536,81.6706,81.6706,39900.0
2007-07-25 10:30:00,100.82,100.9,100.08,100.16,41100.0,81.6706,81.7354,81.0712,81.136,41100.0
2007-07-25 10:40:00,100.09,100.34,99.44,99.5,73700.0,81.0793,81.2818,80.5527,80.6013,73700.0
2007-07-25 10:50:00,99.5,100.03,99.49,99.98,55900.0,80.6013,81.0307,80.5932,80.9902,55900.0
2007-07-25 11:00:00,99.98,100.48,99.83,100.37,34400.0,80.9902,81.3952,80.8687,81.3061,34400.0
2007-07-25 11:10:00,100.37,100.45,99.87,99.99,27900.0,81.3061,81.3709,80.9011,80.9983,27900.0
2007-07-25 11:20:00,99.96,100.5,99.96,100.5,24200.0,80.974,81.4114,80.974,81.4114,24200.0
2007-07-25 11:30:00,100.51,100.7,100.31,100.64,19500.0,81.4195,81.5734,81.2575,81.5248,19500.0
2007-07-25 11:40:00,100.62,100.72,100.19,100.21,24500.0,81.5086,81.5896,81.1603,81.1765,24500.0
2007-07-25 11:50:00,100.21,100.34,99.87,99.89,39700.0,81.1765,81.2818,80.9011,80.9173,39700.0
2007-07-25 12:00:00,99.87,100.19,99.77,99.77,15600.0,80.9011,81.1603,80.8201,80.8201,15600.0
2007-07-25 12:10:00,99.79,100.13,99.77,99.99,22100.0,80.8363,81.1117,80.8201,80.9983,22100.0
2007-07-25 12:20:00,100.01,100.33,100.0,100.03,14500.0,81.0145,81.2737,81.0064,81.0307,14500.0
2007-07-25 12:30:00,100.03,100.48,100.03,100.4,22400.0,81.0307,81.3952,81.0307,81.3304,22400.0
2007-07-25 12:40:00,100.39,100.43,100.01,100.11,33400.0,81.3223,81.3547,81.0145,81.0955,33400.0
2007-07-25 12:50:00,100.08,100.28,99.85,100.03,19900.0,81.0712,81.2332,80.8849,81.0307,19900.0
2007-07-25 13:00:00,100.07,100.34,99.99,100.22,27400.0,81.0631,81.2818,80.9983,81.1846,27400.0
2007-07-25 13:10:00,100.22,100.27,99.88,100.09,49100.0,81.1846,81.2251,80.9092,81.0793,49100.0
2007-07-25 13:20:00,100.1,100.14,99.84,99.84,42100.0,81.0874,81.1198,80.8768,80.8768,42100.0
2007-07-25 13:30:00,99.82,99.93,99.65,99.69,25200.0,80.8606,80.9497,80.7229,80.7553,25200.0
2007-07-25 13:40:00,99.67,99.99,99.61,99.77,22600.0,80.7391,80.9983,80.6904,80.8201,22600.0
2007-07-25 13:50:00,99.72,99.73,99.46,99.56,22200.0,80.7796,80.7877,80.5689,80.6499,22200.0
2007-07-25 14:00:00,99.56,99.89,99.51,99.65,36200.0,80.6499,80.9173,80.6094,80.7229,36200.0
2007-07-25 14:10:00,99.68,100.29,99.57,100.28,28500.0,80.7472,81.2413,80.658,81.2332,28500.0
2007-07-25 14:20:00,100.27,100.57,100.17,100.22,25200.0,81.2251,81.4681,81.1441,81.1846,25200.0
2007-07-25 14:30:00,100.21,100.3,100.0,100.06,24000.0,81.1765,81.2494,81.0064,81.055,24000.0
2007-07-25 14:40:00,100.06,100.7,100.05,100.66,24000.0,81.055,81.5734,81.0469,81.541,24000.0
2007-07-25 14:50:00,100.66,100.66,100.29,100.44,21100.0,81.541,81.541,81.2413,81.3628,21100.0
2007-07-25 15:00:00,100.43,100.96,100.43,100.91,31600.0,81.3547,81.784,81.3547,81.7435,31600.0
2007-07-25 15:10:00,100.93,101.28,100.93,101.03,32700.0,81.7597,82.0433,81.7597,81.8407,32700.0
2007-07-25 15:20:00,101.04,101.13,100.54,100.65,105800.0,81.8488,81.9217,81.4438,81.5329,105800.0
2007-07-25 15:30:00,100.65,100.66,100.13,100.13,123800.0,81.5329,81.541,81.1117,81.1117,123800.0
2007-07-25 15:40:00,100.14,100.2,99.94,100.13,129700.0,81.1198,81.1684,80.9578,81.1117,129700.0
2007-07-25 15:50:00,100.13,100.32,100.13,100.13,36300.0,81.1117,81.2656,81.1117,81.1117,36300.0
2007-07-26 09:30:00,98.43,99.03,97.66,99.03,75300.0,79.7346,80.2206,79.1108,80.2206,75300.0
2007-07-26 09:40:00,98.98,99.81,98.77,99.52,168400.0,80.1801,80.8525,80.01,80.6175,168400.0
2007-07-26 09:50:00,99.5,99.56,98.94,99.31,120300.0,80.6013,80.6499,80.1477,80.4474,120300.0
2007-07-26 10:00:00,99.31,100.19,99.0,99.26,120600.0,80.4474,81.1603,80.1963,80.4069,120600.0
2007-07-26 10:10:00,99.28,99.47,98.9,99.0,81300.0,80.4231,80.577,80.1153,80.1963,81300.0
2007-07-26 10:20:00,99.0,99.23,98.41,98.55,140900.0,80.1963,80.3826,79.7184,79.8318,140900.0
2007-07-26 10:30:00,98.6,98.95,97.85,98.31,60600.0,79.8723,80.1558,79.2647,79.6374,60600.0
2007-07-26 10:40:00,98.21,98.43,97.59,98.14,73000.0,79.5564,79.7346,79.0541,79.4997,73000.0
2007-07-26 10:50:00,98.24,98.89,98.15,98.78,32100.0,79.5807,80.1072,79.5078,80.0181,32100.0
2007-07-26 11:00:00,98.78,98.8,98.01,98.18,70600.0,80.0181,80.0343,79.3943,79.5321,70600.0
2007-07-26 11:10:00,98.29,98.45,97.65,97.67,61300.0,79.6212,79.7508,79.1027,79.1189,61300.0
2007-07-26 11:20:00,97.67,98.05,97.52,97.71,38600.0,79.1189,79.4267,78.9974,79.1513,38600.0
2007-07-26 11:30:00,97.68,98.01,97.01,97.27,76500.0,79.127,79.3943,78.5843,78.7949,76500.0
2007-07-26 11:40:00,97.19,97.55,96.96,96.99,69600.0,78.7301,79.0217,78.5438,78.5681,69600.0
2007-07-26 11:50:00,96.95,98.0,96.95,97.87,41900.0,78.5357,79.3862,78.5357,79.2809,41900.0
2007-07-26 12:00:00,97.87,97.96,97.53,97.65,31400.0,79.2809,79.3538,79.0055,79.1027,31400.0
2007-07-26 12:10:00,97.73,97.75,97.01,97.31,33800.0,79.1675,79.1837,78.5843,78.8273,33800.0
2007-07-26 12:20:00,97.31,97.31,96.95,96.97,40000.0,78.8273,78.8273,78.5357,78.5519,40000.0
2007-07-26 12:30:00,97.01,97.01,96.19,96.31,32000.0,78.5843,78.5843,77.92,78.0172,32000.0
2007-07-26 12:40:00,96.39,96.9,96.28,96.84,54700.0,78.082,78.4952,77.9929,78.4466,54700.0
2007-07-26 12:50:00,96.87,97.64,96.81,97.34,28800.0,78.4709,79.0946,78.4223,78.8516,28800.0
2007-07-26 13:00:00,97.4,97.66,97.03,97.18,21000.0,78.9002,79.1108,78.6005,78.722,21000.0
2007-07-26 13:10:00,97.18,97.75,97.07,97.08,26300.0,78.722,79.1837,78.6329,78.641,26300.0
2007-07-26 13:20:00,97.16,97.16,96.41,96.6,39100.0,78.7058,78.7058,78.0982,78.2522,39100.0
2007-07-26 13:30:00,96.68,96.82,95.99,96.09,64700.0,78.317,78.4304,77.758,77.839,64700.0
2007-07-26 13:40:00,96.09,96.5,95.96,95.99,65100.0,77.839,78.1711,77.7337,77.758,65100.0
2007-07-26 13:50:00,95.97,96.13,95.45,95.79,73400.0,77.7418,77.8714,77.3206,77.596,73400.0
2007-07-26 14:00:00,95.7,96.24,95.43,95.61,74000.0,77.5231,77.9605,77.3044,77.4502,74000.0
2007-07-26 14:10:00,95.61,95.67,95.06,95.57,81800.0,77.4502,77.4988,77.0047,77.4178,81800.0
2007-07-26 14:20:00,95.57,95.72,95.02,95.71,56800.0,77.4178,77.5393,76.9723,77.5312,56800.0
2007-07-26 14:30:00,95.76,96.0,95.4,95.4,91700.0,77.5717,77.7661,77.2801,77.2801,91700.0
2007-07-26 14:40:00,95.46,95.52,94.84,94.84,70400.0,77.3287,77.3773,76.8264,76.8264,70400.0
2007-07-26 14:50:00,94.87,95.13,94.3,95.0,148300.0,76.8507,77.0614,76.389,76.9561,148300.0
2007-07-26 15:00:00,95.0,95.7,94.08,95.4,85000.0,76.9561,77.5231,76.2108,77.2801,85000.0
2007-07-26 15:10:00,95.35,96.04,95.09,96.04,51700.0,77.2396,77.7985,77.029,77.7985,51700.0
2007-07-26 15:20:00,96.1,96.75,95.98,96.11,65200.0,77.8471,78.3737,77.7499,77.8552,65200.0
2007-07-26 15:30:00,96.11,96.45,95.99,96.26,55000.0,77.8552,78.1306,77.758,77.9767,55000.0
2007-07-26 15:40:00,96.27,96.43,95.87,96.41,139400.0,77.9848,78.1144,77.6608,78.0982,139400.0
2007-07-26 15:50:00,96.38,96.8,96.33,96.61,105700.0,78.0739,78.4142,78.0334,78.2603,105700.0
2007-07-27 09:30:00,96.94,97.91,96.65,97.66,65900.0,78.5276,79.3133,78.2927,79.1108,65900.0
2007-07-27 09:40:00,97.66,97.67,95.5,96.01,100300.0,79.1108,79.1189,77.3611,77.7742,100300.0
2007-07-27 09:50:00,95.99,96.93,95.99,96.75,127200.0,77.758,78.5195,77.758,78.3737,127200.0
2007-07-27 10:00:00,96.84,97.68,96.66,97.51,68300.0,78.4466,79.127,78.3008,78.9893,68300.0
2007-07-27 10:10:00,97.54,97.84,96.99,97.48,40100.0,79.0136,79.2566,78.5681,78.965,40100.0
2007-07-27 10:20:00,97.59,97.59,96.95,97.33,46400.0,79.0541,79.0541,78.5357,78.8435,46400.0
2007-07-27 10:30:00,97.33,98.01,97.33,97.42,110400.0,78.8435,79.3943,78.8435,78.9164,110400.0
2007-07-27 10:40:00,97.52,97.72,97.26,97.43,34500.0,78.9974,79.1594,78.7868,78.9245,34500.0
2007-07-27 10:50:00,97.46,97.46,96.4,96.54,70100.0,78.9488,78.9488,78.0901,78.2036,70100.0
2007-07-27 11:00:00,96.54,96.79,96.13,96.42,130000.0,78.2036,78.4061,77.8714,78.1063,130000.0
2007-07-27 11:10:00,96.41,96.45,95.77,95.88,43000.0,78.0982,78.1306,77.5798,77.6689,43000.0
2007-07-27 11:20:00,96.05,96.15,95.66,96.06,37700.0,77.8066,77.8876,77.4907,77.8147,37700.0
2007-07-27 11:30:00,96.14,96.65,96.07,96.44,28600.0,77.8795,78.2927,77.8228,78.1225,28600.0
2007-07-27 11:40:00,96.41,96.67,96.14,96.19,17200.0,78.0982,78.3089,77.8795,77.92,17200.0
2007-07-27 11:50:00,96.2,96.2,95.62,95.72,36900.0,77.9281,77.9281,77.4583,77.5393,36900.0
2007-07-27 12:00:00,95.66,95.97,95.39,95.69,28100.0,77.4907,77.7418,77.272,77.515,28100.0
2007-07-27 12:10:00,95.7,95.8,95.35,95.71,37200.0,77.5231,77.6041,77.2396,77.5312,37200.0
2007-07-27 12:20:00,95.72,95.9,95.57,95.72,16500.0,77.5393,77.6851,77.4178,77.5393,16500.0
2007-07-27 12:30:00,95.77,95.87,95.5,95.81,42600.0,77.5798,77.6608,77.3611,77.6122,42600.0
2007-07-27 12:40:00,95.85,96.35,95.69,95.89,34700.0,77.6446,78.0496,77.515,77.677,34700.0
2007-07-27 12:50:00,95.89,96.05,95.6,95.62,21400.0,77.677,77.8066,77.4421,77.4583,21400.0
2007-07-27 13:00:00,95.62,96.14,95.55,96.03,22500.0,77.4583,77.8795,77.4016,77.7904,22500.0
2007-07-27 13:10:00,96.13,96.24,95.79,96.08,22000.0,77.8714,77.9605,77.596,77.8309,22000.0
2007-07-27 13:20:00,95.95,96.08,95.58,95.59,16100.0,77.7256,77.8309,77.4259,77.434,16100.0
2007-07-27 13:30:00,95.6,95.87,95.52,95.82,11500.0,77.4421,77.6608,77.3773,77.6203,11500.0
2007-07-27 13:40:00,95.87,96.43,95.84,96.43,29700.0,77.6608,78.1144,77.6365,78.1144,29700.0
2007-07-27 13:50:00,96.36,96.79,96.28,96.3,26000.0,78.0577,78.4061,77.9929,78.0091,26000.0
2007-07-27 14:00:00,96.31,96.73,96.25,96.5,27900.0,78.0172,78.3575,77.9686,78.1711,27900.0
2007-07-27 14:10:00,96.44,96.54,96.01,96.41,20400.0,78.1225,78.2036,77.7742,78.0982,20400.0
2007-07-27 14:20:00,96.34,96.42,95.87,95.87,33000.0,78.0415,78.1063,77.6608,77.6608,33000.0
2007-07-27 14:30:00,95.87,96.65,95.85,96.61,27800.0,77.6608,78.2927,77.6446,78.2603,27800.0
2007-07-27 14:40:00,96.64,97.43,96.56,97.03,28700.0,78.2846,78.9245,78.2198,78.6005,28700.0
2007-07-27 14:50:00,97.1,97.55,96.91,97.04,51000.0,78.6572,79.0217,78.5033,78.6086,51000.0
2007-07-27 15:00:00,97.01,97.13,96.5,96.82,49700.0,78.5843,78.6815,78.1711,78.4304,49700.0
2007-07-27 15:10:00,96.88,97.11,96.46,96.65,25600.0,78.479,78.6653,78.1387,78.2927,25600.0
2007-07-27 15:20:00,96.75,96.75,96.22,96.3,38100.0,78.3737,78.3737,77.9443,78.0091,38100.0
2007-07-27 15:30:00,96.29,96.45,95.89,96.13,52700.0,78.001,78.1306,77.677,77.8714,52700.0
2007-07-27 15:40:00,96.09,96.36,95.66,95.75,101900.0,77.839,78.0577,77.4907,77.5636,101900.0
2007-07-27 15:50:00,95.76,96.34,95.5,95.5,121700.0,77.5717,78.0415,77.3611,77.3611,121700.0
2007-07-30 09:30:00,95.4,95.55,94.64,94.64,98100.0,77.2801,77.4016,76.6644,76.6644,98100.0
2007-07-30 09:40:00,94.68,94.68,94.25,94.48,53100.0,76.6968,76.6968,76.3485,76.5348,53100.0
2007-07-30 09:50:00,94.56,95.17,94.36,94.91,65800.0,76.5996,77.0938,76.4376,76.8831,65800.0
2007-07-30 10:00:00,95.05,95.51,94.7,95.02,39400.0,76.9966,77.3692,76.713,76.9723,39400.0
2007-07-30 10:10:00,95.0,95.14,94.61,94.86,76600.0,76.9561,77.0695,76.6401,76.8426,76600.0
2007-07-30 10:20:00,94.85,95.63,94.8,94.95,191400.0,76.8345,77.4664,76.794,76.9156,191400.0
2007-07-30 10:30:00,95.03,95.07,94.6,95.02,87100.0,76.9804,77.0128,76.632,76.9723,87100.0
2007-07-30 10:40:00,95.02,95.2,94.81,94.98,88000.0,76.9723,77.1181,76.8021,76.9399,88000.0
2007-07-30 10:50:00,95.0,95.12,94.8,94.98,45700.0,76.9561,77.0533,76.794,76.9399,45700.0
2007-07-30 11:00:00,94.98,95.05,94.85,94.96,92500.0,76.9399,76.9966,76.8345,76.9237,92500.0
2007-07-30 11:10:00,94.91,95.04,94.38,94.64,112200.0,76.8831,76.9885,76.4538,76.6644,112200.0
2007-07-30 11:20:00,94.67,94.73,94.11,94.23,99900.0,76.6887,76.7373,76.2351,76.3323,99900.0
2007-07-30 11:30:00,94.2,94.31,93.85,94.04,50600.0,76.308,76.3971,76.0245,76.1784,50600.0
2007-07-30 11:40:00,94.0,94.39,93.54,94.37,27700.0,76.146,76.4619,75.7734,76.4457,27700.0
2007-07-30 11:50:00,94.38,94.57,93.89,93.98,51900.0,76.4538,76.6077,76.0569,76.1298,51900.0
2007-07-30 12:00:00,93.95,94.23,93.8,93.9,35800.0,76.1055,76.3323,75.984,76.065,35800.0
2007-07-30 12:10:00,93.96,94.07,93.8,93.86,27000.0,76.1136,76.2027,75.984,76.0326,27000.0
2007-07-30 12:20:00,93.91,93.91,93.29,93.61,43600.0,76.0731,76.0731,75.5708,75.8301,43600.0
2007-07-30 12:30:00,93.62,93.75,93.32,93.72,56100.0,75.8382,75.9435,75.5951,75.9192,56100.0
2007-07-30 12:40:00,93.75,94.18,93.7,93.84,61700.0,75.9435,76.2918,75.903,76.0164,61700.0
2007-07-30 12:50:00,93.84,94.13,93.66,93.84,59500.0,76.0164,76.2513,75.8706,76.0164,59500.0
2007-07-30 13:00:00,93.86,94.28,93.77,94.11,53000.0,76.0326,76.3728,75.9597,76.2351,53000.0
2007-07-30 13:10:00,94.05,94.13,93.69,93.83,72200.0,76.1865,76.2513,75.8949,76.0083,72200.0
2007-07-30 13:20:00,93.76,94.15,93.68,94.05,55500.0,75.9516,76.2675,75.8868,76.1865,55500.0
2007-07-30 13:30:00,94.0,94.2,93.9,94.03,30000.0,76.146,76.308,76.065,76.1703,30000.0
2007-07-30 13:40:00,94.09,94.54,93.83,94.28,68700.0,76.2189,76.5834,76.0083,76.3728,68700.0
2007-07-30 13:50:00,94.24,94.25,93.87,93.94,66900.0,76.3404,76.3485,76.0407,76.0974,66900.0
2007-07-30 14:00:00,94.0,94.43,93.94,94.41,22500.0,76.146,76.4943,76.0974,76.4781,22500.0
2007-07-30 14:10:00,94.44,95.0,94.4,94.99,32400.0,76.5024,76.9561,76.47,76.948,32400.0
2007-07-30 14:20:00,94.93,95.05,94.39,94.66,63700.0,76.8993,76.9966,76.4619,76.6806,63700.0
2007-07-30 14:30:00,94.63,94.98,94.5,94.98,22800.0,76.6563,76.9399,76.551,76.9399,22800.0
2007-07-30 14:40:00,94.99,95.14,94.96,95.05,23500.0,76.948,77.0695,76.9237,76.9966,23500.0
2007-07-30 14:50:00,95.05,95.53,95.0,95.44,21400.0,76.9966,77.3854,76.9561,77.3125,21400.0
2007-07-30 15:00:00,95.33,96.18,95.29,96.18,42700.0,77.2234,77.9119,77.191,77.9119,42700.0
2007-07-30 15:10:00,96.17,96.29,95.91,96.08,55100.0,77.9038,78.001,77.6932,77.8309,55100.0
2007-07-30 15:20:00,96.09,96.3,95.94,96.02,30000.0,77.839,78.0091,77.7175,77.7823,30000.0
2007-07-30 15:30:00,96.05,96.09,95.48,95.48,48300.0,77.8066,77.839,77.3449,77.3449,48300.0
2007-07-30 15:40:00,95.53,95.6,95.1,95.15,38400.0,77.3854,77.4421,77.0371,77.0776,38400.0
2007-07-30 15:50:00,95.16,95.43,94.9,94.94,86400.0,77.0857,77.3044,76.875,76.9074,86400.0
2007-07-31 09:30:00,94.65,96.77,94.65,96.23,72900.0,76.6725,78.3899,76.6725,77.9524,72900.0
2007-07-31 09:40:00,96.33,96.35,95.91,95.99,51800.0,78.0334,78.0496,77.6932,77.758,51800.0
2007-07-31 09:50:00,95.95,97.1,95.95,97.0,57400.0,77.7256,78.6572,77.7256,78.5762,57400.0
2007-07-31 10:00:00,97.16,98.25,96.83,98.16,70500.0,78.7058,79.5888,78.4385,79.5159,70500.0
2007-07-31 10:10:00,98.18,98.32,97.47,98.06,34100.0,79.5321,79.6455,78.9569,79.4348,34100.0
2007-07-31 10:20:00,98.06,98.14,97.5,97.71,37700.0,79.4348,79.4997,78.9812,79.1513,37700.0
2007-07-31 10:30:00,97.67,98.05,97.55,97.58,25600.0,79.1189,79.4267,79.0217,79.046,25600.0
2007-07-31 10:40:00,97.61,97.74,97.35,97.35,28200.0,79.0703,79.1756,78.8597,78.8597,28200.0
2007-07-31 10:50:00,97.35,97.51,96.66,97.11,57600.0,78.8597,78.9893,78.3008,78.6653,57600.0
2007-07-31 11:00:00,97.13,97.37,96.91,96.92,45100.0,78.6815,78.8759,78.5033,78.5114,45100.0
2007-07-31 11:10:00,96.93,97.1,96.86,97.0,72700.0,78.5195,78.6572,78.4628,78.5762,72700.0
2007-07-31 11:20:00,97.01,97.22,96.85,96.98,33500.0,78.5843,78.7544,78.4547,78.56,33500.0
2007-07-31 11:30:00,96.97,97.17,96.94,97.15,54600.0,78.5519,78.7139,78.5276,78.6977,54600.0
2007-07-31 11:40:00,97.17,97.39,97.16,97.22,32400.0,78.7139,78.8921,78.7058,78.7544,32400.0
2007-07-31 11:50:00,97.21,97.28,97.08,97.15,27800.0,78.7463,78.803,78.641,78.6977,27800.0
2007-07-31 12:00:00,97.16,97.55,97.14,97.42,43700.0,78.7058,79.0217,78.6896,78.9164,43700.0
2007-07-31 12:10:00,97.43,97.43,96.95,97.2,23800.0,78.9245,78.9245,78.5357,78.7382,23800.0
2007-07-31 12:20:00,97.19,97.43,97.05,97.09,42100.0,78.7301,78.9245,78.6167,78.6491,42100.0
2007-07-31 12:30:00,97.1,97.35,96.95,97.29,38000.0,78.6572,78.8597,78.5357,78.8111,38000.0
2007-07-31 12:40:00,97.26,97.39,97.08,97.26,52800.0,78.7868,78.8921,78.641,78.7868,52800.0
2007-07-31 12:50:00,97.32,97.32,97.09,97.1,68500.0,78.8354,78.8354,78.6491,78.6572,68500.0
2007-07-31 13:00:00,97.07,97.32,96.92,97.32,38600.0,78.6329,78.8354,78.5114,78.8354,38600.0
2007-07-31 13:10:00,97.25,97.68,97.23,97.58,61800.0,78.7787,79.127,78.7625,79.046,61800.0
2007-07-31 13:20:00,97.6,97.75,97.5,97.55,40800.0,79.0622,79.1837,78.9812,79.0217,40800.0
2007-07-31 13:30:00,97.53,97.95,97.21,97.59,35500.0,79.0055,79.3457,78.7463,79.0541,35500.0
2007-07-31 13:40:00,97.58,97.7,97.15,97.23,23000.0,79.046,79.1432,78.6977,78.7625,23000.0
2007-07-31 13:50:00,97.3,97.36,97.06,97.26,33800.0,78.8192,78.8678,78.6248,78.7868,33800.0
2007-07-31 14:00:00,97.33,97.39,97.09,97.1,15600.0,78.8435,78.8921,78.6491,78.6572,15600.0
2007-07-31 14:10:00,97.1,97.49,97.1,97.49,30000.0,78.6572,78.9731,78.6572,78.9731,30000.0
2007-07-31 14:20:00,97.49,97.49,97.01,97.02,38000.0,78.9731,78.9731,78.5843,78.5924,38000.0
2007-07-31 14:30:00,97.0,97.15,96.88,97.15,107900.0,78.5762,78.6977,78.479,78.6977,107900.0
2007-07-31 14:40:00,97.06,97.61,96.88,97.35,39100.0,78.6248,79.0703,78.479,78.8597,39100.0
2007-07-31 14:50:00,97.4,97.4,96.91,96.99,40900.0,78.9002,78.9002,78.5033,78.5681,40900.0
2007-07-31 15:00:00,97.02,97.28,96.97,97.12,27600.0,78.5924,78.803,78.5519,78.6734,27600.0
2007-07-31 15:10:00,97.13,97.26,96.77,97.11,31500.0,78.6815,78.7868,78.3899,78.6653,31500.0
2007-07-31 15:20:00,97.11,97.2,96.72,96.72,44800.0,78.6653,78.7382,78.3494,78.3494,44800.0
2007-07-31 15:30:00,96.73,97.05,96.5,96.54,45000.0,78.3575,78.6167,78.1711,78.2036,45000.0
2007-07-31 15:40:00,96.55,96.69,95.47,95.86,62800.0,78.2117,78.3251,77.3368,77.6527,62800.0
2007-07-31 15:50:00,95.77,96.15,95.57,95.75,78900.0,77.5798,77.8876,77.4178,77.5636,78900.0
2007-08-01 09:30:00,95.34,95.75,94.76,94.81,47300.0,77.2315,77.5636,76.7616,76.8021,47300.0
2007-08-01 09:40:00,94.77,94.77,92.71,93.03,78600.0,76.7697,76.7697,75.101,75.3602,78600.0
2007-08-01 09:50:00,93.07,93.35,92.4,92.53,114800.0,75.3926,75.6194,74.8499,74.9552,114800.0
2007-08-01 10:00:00,92.58,93.22,92.1,92.32,95100.0,74.9957,75.5141,74.6069,74.7851,95100.0
2007-08-01 10:10:00,92.35,93.15,92.31,92.7,51600.0,74.8094,75.4574,74.777,75.0929,51600.0
2007-08-01 10:20:00,92.68,92.96,92.24,92.3,43400.0,75.0767,75.3035,74.7203,74.7689,43400.0
2007-08-01 10:30:00,92.34,92.45,91.8,92.13,62000.0,74.8013,74.8904,74.3638,74.6312,62000.0
2007-08-01 10:40:00,92.11,92.29,91.01,91.53,58400.0,74.615,74.7608,73.7239,74.1451,58400.0
2007-08-01 10:50:00,91.57,92.16,90.68,90.83,73800.0,74.1775,74.6555,73.4566,73.5781,73800.0
2007-08-01 11:00:00,90.83,91.48,90.34,91.3,73400.0,73.5781,74.1046,73.1812,73.9588,73400.0
2007-08-01 11:10:00,91.35,92.8,91.22,92.73,43800.0,73.9993,75.1739,73.894,75.1172,43800.0
2007-08-01 11:20:00,92.73,92.78,91.94,92.04,41000.0,75.1172,75.1577,74.4773,74.5583,41000.0
2007-08-01 11:30:00,92.08,92.67,91.81,92.47,39500.0,74.5907,75.0686,74.372,74.9066,39500.0
2007-08-01 11:40:00,92.47,92.53,91.53,91.62,48600.0,74.9066,74.9552,74.1451,74.218,48600.0
2007-08-01 11:50:00,91.62,92.72,91.41,92.72,28600.0,74.218,75.1091,74.0479,75.1091,28600.0
2007-08-01 12:00:00,92.75,92.93,92.28,92.79,52200.0,75.1334,75.2792,74.7527,75.1658,52200.0
2007-08-01 12:10:00,92.84,93.28,92.58,93.2,30600.0,75.2063,75.5627,74.9957,75.4979,30600.0
2007-08-01 12:20:00,93.21,93.65,92.75,93.65,46600.0,75.506,75.8625,75.1334,75.8625,46600.0
2007-08-01 12:30:00,93.65,94.34,93.65,94.21,42600.0,75.8625,76.4214,75.8625,76.3161,42600.0
2007-08-01 12:40:00,94.2,94.26,93.94,93.94,40500.0,76.308,76.3566,76.0974,76.0974,40500.0
2007-08-01 12:50:00,93.93,94.0,93.46,93.8,38900.0,76.0893,76.146,75.7086,75.984,38900.0
2007-08-01 13:00:00,93.81,93.99,93.37,93.37,51800.0,75.9921,76.1379,75.6356,75.6356,51800.0
2007-08-01 13:10:00,93.4,93.7,93.27,93.43,45300.0,75.66,75.903,75.5546,75.6843,45300.0
2007-08-01 13:20:00,93.48,93.75,93.36,93.55,52700.0,75.7248,75.9435,75.6275,75.7815,52700.0
2007-08-01 13:30:00,93.53,94.08,93.53,93.87,41200.0,75.7653,76.2108,75.7653,76.0407,41200.0
2007-08-01 13:40:00,93.87,94.11,93.66,93.87,45200.0,76.0407,76.2351,75.8706,76.0407,45200.0
2007-08-01 13:50:00,93.81,94.07,93.7,93.95,41500.0,75.9921,76.2027,75.903,76.1055,41500.0
2007-08-01 14:00:00,93.95,94.12,93.67,93.79,49800.0,76.1055,76.2432,75.8787,75.9759,49800.0
2007-08-01 14:10:00,93.76,93.78,92.44,93.5,43000.0,75.9516,75.9678,74.8823,75.741,43000.0
2007-08-01 14:20:00,93.51,93.96,92.65,93.82,43000.0,75.7491,76.1136,75.0524,76.0002,43000.0
2007-08-01 14:30:00,93.76,94.03,93.71,93.76,50400.0,75.9516,76.1703,75.9111,75.9516,50400.0
2007-08-01 14:40:00,93.75,94.01,93.36,93.9,78700.0,75.9435,76.1541,75.6275,76.065,78700.0
2007-08-01 14:50:00,93.89,94.06,93.62,93.95,55200.0,76.0569,76.1946,75.8382,76.1055,55200.0
2007-08-01 15:00:00,93.9,94.15,93.59,93.87,48400.0,76.065,76.2675,75.8139,76.0407,48400.0
2007-08-01 15:10:00,93.85,93.86,92.95,93.32,41500.0,76.0245,76.0326,75.2954,75.5951,41500.0
2007-08-01 15:20:00,93.32,93.75,92.82,93.58,48000.0,75.5951,75.9435,75.1901,75.8058,48000.0
2007-08-01 15:30:00,93.61,94.23,93.49,94.23,72900.0,75.8301,76.3323,75.7329,76.3323,72900.0
2007-08-01 15:40:00,94.24,95.25,93.99,95.11,123600.0,76.3404,77.1586,76.1379,77.0452,123600.0
2007-08-01 15:50:00,95.11,96.89,94.88,96.54,148700.0,77.0452,78.4871,76.8588,78.2036,148700.0
2007-08-02 09:30:00,96.6,96.6,94.71,95.0,75200.0,78.2522,78.2522,76.7211,76.9561,75200.0
2007-08-02 09:40:00,95.02,95.24,94.34,94.67,64700.0,76.9723,77.1505,76.4214,76.6887,64700.0
2007-08-02 09:50:00,94.67,94.9,94.34,94.65,50000.0,76.6887,76.875,76.4214,76.6725,50000.0
2007-08-02 10:00:00,94.53,94.54,93.85,94.02,56500.0,76.5753,76.5834,76.0245,76.1622,56500.0
2007-08-02 10:10:00,94.04,94.5,93.82,94.19,34000.0,76.1784,76.551,76.0002,76.2999,34000.0
2007-08-02 10:20:00,94.15,94.46,94.05,94.28,32000.0,76.2675,76.5186,76.1865,76.3728,32000.0
2007-08-02 10:30:00,94.21,94.7,94.21,94.57,30300.0,76.3161,76.713,76.3161,76.6077,30300.0
2007-08-02 10:40:00,94.58,94.61,94.23,94.38,22100.0,76.6158,76.6401,76.3323,76.4538,22100.0
2007-08-02 10:50:00,94.38,94.43,94.04,94.04,29200.0,76.4538,76.4943,76.1784,76.1784,29200.0
2007-08-02 11:00:00,93.98,93.98,93.07,93.09,34700.0,76.1298,76.1298,75.3926,75.4088,34700.0
2007-08-02 11:10:00,93.0,93.11,92.59,92.92,60600.0,75.3359,75.425,75.0038,75.2711,60600.0
2007-08-02 11:20:00,92.94,93.6,92.9,93.46,61500.0,75.2873,75.822,75.2549,75.7086,61500.0
2007-08-02 11:30:00,93.48,93.63,93.3,93.43,38300.0,75.7248,75.8463,75.5789,75.6843,38300.0
2007-08-02 11:40:00,93.43,93.8,93.4,93.8,48400.0,75.6843,75.984,75.66,75.984,48400.0
2007-08-02 11:50:00,93.8,94.3,93.8,94.2,67400.0,75.984,76.389,75.984,76.308,67400.0
2007-08-02 12:00:00,94.2,94.75,94.2,94.75,52000.0,76.308,76.7535,76.308,76.7535,52000.0
2007-08-02 12:10:00,94.75,95.35,94.69,95.24,70000.0,76.7535,77.2396,76.7049,77.1505,70000.0
2007-08-02 12:20:00,95.3,96.46,95.27,95.47,85800.0,77.1991,78.1387,77.1748,77.3368,85800.0
2007-08-02 12:30:00,95.47,95.51,95.24,95.35,32400.0,77.3368,77.3692,77.1505,77.2396,32400.0
2007-08-02 12:40:00,95.38,95.55,95.08,95.44,28700.0,77.2639,77.4016,77.0209,77.3125,28700.0
2007-08-02 12:50:00,95.42,95.99,95.38,95.88,39400.0,77.2963,77.758,77.2639,77.6689,39400.0
2007-08-02 13:00:00,95.88,96.76,95.75,96.53,127700.0,77.6689,78.3818,77.5636,78.1955,127700.0
2007-08-02 13:10:00,96.53,96.67,96.01,96.12,60300.0,78.1955,78.3089,77.7742,77.8633,60300.0
2007-08-02 13:20:00,96.05,96.25,95.9,95.95,55300.0,77.8066,77.9686,77.6851,77.7256,55300.0
2007-08-02 13:30:00,96.01,96.41,95.93,96.05,57400.0,77.7742,78.0982,77.7094,77.8066,57400.0
2007-08-02 13:40:00,96.05,96.65,96.02,96.02,20200.0,77.8066,78.2927,77.7823,77.7823,20200.0
2007-08-02 13:50:00,96.05,96.66,95.99,96.48,46100.0,77.8066,78.3008,77.758,78.1549,46100.0
2007-08-02 14:00:00,96.47,96.59,96.26,96.26,25500.0,78.1468,78.2441,77.9767,77.9767,25500.0
2007-08-02 14:10:00,96.3,96.36,96.18,96.3,36300.0,78.0091,78.0577,77.9119,78.0091,36300.0
2007-08-02 14:20:00,96.27,96.4,96.17,96.36,29800.0,77.9848,78.0901,77.9038,78.0577,29800.0
2007-08-02 14:30:00,96.36,96.62,96.09,96.12,51100.0,78.0577,78.2684,77.839,77.8633,51100.0
2007-08-02 14:40:00,96.12,96.38,96.03,96.32,40400.0,77.8633,78.0739,77.7904,78.0253,40400.0
2007-08-02 14:50:00,96.35,96.47,96.06,96.39,25900.0,78.0496,78.1468,77.8147,78.082,25900.0
2007-08-02 15:00:00,96.39,96.7,96.18,96.68,54900.0,78.082,78.3332,77.9119,78.317,54900.0
2007-08-02 15:10:00,96.7,96.82,96.56,96.66,49000.0,78.3332,78.4304,78.2198,78.3008,49000.0
2007-08-02 15:20:00,96.75,97.31,96.66,97.27,74700.0,78.3737,78.8273,78.3008,78.7949,74700.0
2007-08-02 15:30:00,97.16,97.5,97.07,97.28,88100.0,78.7058,78.9812,78.6329,78.803,88100.0
2007-08-02 15:40:00,97.3,97.33,96.79,96.99,82400.0,78.8192,78.8435,78.4061,78.5681,82400.0
2007-08-02 15:50:00,96.94,97.08,96.68,96.78,101900.0,78.5276,78.641,78.317,78.398,101900.0
2007-08-03 09:30:00,96.44,97.57,96.06,97.57,45900.0,78.1225,79.0379,77.8147,79.0379,45900.0
2007-08-03 09:40:00,97.59,97.61,96.64,96.64,31500.0,79.0541,79.0703,78.2846,78.2846,31500.0
2007-08-03 09:50:00,96.74,96.83,95.95,96.28,63600.0,78.3656,78.4385,77.7256,77.9929,63600.0
2007-08-03 10:00:00,96.3,96.61,96.11,96.3,67500.0,78.0091,78.2603,77.8552,78.0091,67500.0
2007-08-03 10:10:00,96.3,96.7,96.21,96.41,40200.0,78.0091,78.3332,77.9362,78.0982,40200.0
2007-08-03 10:20:00,96.43,96.75,96.3,96.47,17100.0,78.1144,78.3737,78.0091,78.1468,17100.0
2007-08-03 10:30:00,96.43,96.49,96.25,96.33,36300.0,78.1144,78.163,77.9686,78.0334,36300.0
2007-08-03 10:40:00,96.33,96.45,96.2,96.38,20900.0,78.0334,78.1306,77.9281,78.0739,20900.0
2007-08-03 10:50:00,96.37,96.8,96.37,96.64,20800.0,78.0658,78.4142,78.0658,78.2846,20800.0
2007-08-03 11:00:00,96.67,97.13,96.33,96.33,18600.0,78.3089,78.6815,78.0334,78.0334,18600.0
2007-08-03 11:10:00,96.33,96.54,96.12,96.23,20500.0,78.0334,78.2036,77.8633,77.9524,20500.0
2007-08-03 11:20:00,96.28,96.49,96.17,96.42,21800.0,77.9929,78.163,77.9038,78.1063,21800.0
2007-08-03 11:30:00,96.43,96.47,96.26,96.44,62600.0,78.1144,78.1468,77.9767,78.1225,62600.0
2007-08-03 11:40:00,96.43,96.98,96.43,96.86,19500.0,78.1144,78.56,78.1144,78.4628,19500.0
2007-08-03 11:50:00,96.84,96.99,96.74,96.74,18400.0,78.4466,78.5681,78.3656,78.3656,18400.0
2007-08-03 12:00:00,96.74,97.03,96.66,96.79,24300.0,78.3656,78.6005,78.3008,78.4061,24300.0
2007-08-03 12:10:00,96.79,97.06,96.79,96.97,22300.0,78.4061,78.6248,78.4061,78.5519,22300.0
2007-08-03 12:20:00,96.93,96.97,96.55,96.62,19600.0,78.5195,78.5519,78.2117,78.2684,19600.0
2007-08-03 12:30:00,96.61,96.7,96.38,96.6,34400.0,78.2603,78.3332,78.0739,78.2522,34400.0
2007-08-03 12:40:00,96.6,96.6,96.32,96.37,22300.0,78.2522,78.2522,78.0253,78.0658,22300.0
2007-08-03 12:50:00,96.35,96.43,95.95,95.95,24200.0,78.0496,78.1144,77.7256,77.7256,24200.0
2007-08-03 13:00:00,95.98,96.22,95.92,96.22,55800.0,77.7499,77.9443,77.7013,77.9443,55800.0
2007-08-03 13:10:00,96.21,96.24,96.1,96.13,18300.0,77.9362,77.9605,77.8471,77.8714,18300.0
2007-08-03 13:20:00,96.16,96.48,96.11,96.25,23700.0,77.8957,78.1549,77.8552,77.9686,23700.0
2007-08-03 13:30:00,96.21,96.39,95.96,96.06,33100.0,77.9362,78.082,77.7337,77.8147,33100.0
2007-08-03 13:40:00,96.06,96.1,95.95,96.01,11900.0,77.8147,77.8471,77.7256,77.7742,11900.0
2007-08-03 13:50:00,96.01,96.29,96.0,96.15,18900.0,77.7742,78.001,77.7661,77.8876,18900.0
2007-08-03 14:00:00,96.15,96.37,96.15,96.24,28100.0,77.8876,78.0658,77.8876,77.9605,28100.0
2007-08-03 14:10:00,96.24,96.28,95.92,95.95,41500.0,77.9605,77.9929,77.7013,77.7256,41500.0
2007-08-03 14:20:00,95.96,96.04,95.0,95.15,48800.0,77.7337,77.7985,76.9561,77.0776,48800.0
2007-08-03 14:30:00,95.15,95.26,94.79,94.79,44500.0,77.0776,77.1667,76.7859,76.7859,44500.0
2007-08-03 14:40:00,94.83,95.6,94.78,94.85,27200.0,76.8183,77.4421,76.7778,76.8345,27200.0
2007-08-03 14:50:00,94.86,95.09,94.53,94.74,26600.0,76.8426,77.029,76.5753,76.7454,26600.0
2007-08-03 15:00:00,94.8,94.9,94.47,94.63,33000.0,76.794,76.875,76.5267,76.6563,33000.0
2007-08-03 15:10:00,94.63,95.05,94.39,94.57,27300.0,76.6563,76.9966,76.4619,76.6077,27300.0
2007-08-03 15:20:00,94.56,94.6,93.8,93.8,44100.0,76.5996,76.632,75.984,75.984,44100.0
2007-08-03 15:30:00,93.81,94.28,93.8,94.07,48200.0,75.9921,76.3728,75.984,76.2027,48200.0
2007-08-03 15:40:00,94.07,94.41,93.9,93.94,61300.0,76.2027,76.4781,76.065,76.0974,61300.0
2007-08-03 15:50:00,94.01,94.33,93.67,93.77,53100.0,76.1541,76.4133,75.8787,75.9597,53100.0
2007-08-06 09:30:00,94.5,94.5,93.8,93.92,25300.0,76.551,76.551,75.984,76.0812,25300.0
2007-08-06 09:40:00,93.99,93.99,92.81,92.97,53600.0,76.1379,76.1379,75.182,75.3116,53600.0
2007-08-06 09:50:00,92.86,93.18,92.53,93.05,36700.0,75.2225,75.4817,74.9552,75.3764,36700.0
2007-08-06 10:00:00,93.06,93.12,92.47,92.66,56000.0,75.3845,75.4331,74.9066,75.0605,56000.0
2007-08-06 10:10:00,92.67,92.73,91.94,92.0,37700.0,75.0686,75.1172,74.4773,74.5259,37700.0
2007-08-06 10:20:00,92.05,92.35,91.8,91.95,77200.0,74.5664,74.8094,74.3638,74.4854,77200.0
2007-08-06 10:30:00,91.92,92.21,91.53,91.94,63900.0,74.4611,74.696,74.1451,74.4773,63900.0
2007-08-06 10:40:00,91.94,91.94,91.5,91.78,55700.0,74.4773,74.4773,74.1208,74.3476,55700.0
2007-08-06 10:50:00,91.73,91.86,91.42,91.84,62900.0,74.3071,74.4125,74.056,74.3963,62900.0
2007-08-06 11:00:00,91.79,91.97,91.71,91.9,52100.0,74.3557,74.5016,74.2909,74.4449,52100.0
2007-08-06 11:10:00,91.88,92.1,91.5,91.96,69400.0,74.4287,74.6069,74.1208,74.4935,69400.0
2007-08-06 11:20:00,92.0,92.61,91.96,92.44,82400.0,74.5259,75.02,74.4935,74.8823,82400.0
2007-08-06 11:30:00,92.49,92.75,92.29,92.54,58700.0,74.9228,75.1334,74.7608,74.9633,58700.0
2007-08-06 11:40:00,92.58,93.1,92.05,93.1,69000.0,74.9957,75.4169,74.5664,75.4169,69000.0
2007-08-06 11:50:00,93.1,93.12,92.81,92.86,38800.0,75.4169,75.4331,75.182,75.2225,38800.0
2007-08-06 12:00:00,92.86,93.19,92.39,92.96,40800.0,75.2225,75.4898,74.8418,75.3035,40800.0
2007-08-06 12:10:00,92.96,93.2,92.92,92.95,14800.0,75.3035,75.4979,75.2711,75.2954,14800.0
2007-08-06 12:20:00,92.94,93.53,92.94,93.49,12900.0,75.2873,75.7653,75.2873,75.7329,12900.0
2007-08-06 12:30:00,93.49,94.38,93.45,94.3,34900.0,75.7329,76.4538,75.7005,76.389,34900.0
2007-08-06 12:40:00,94.37,94.48,94.19,94.41,21800.0,76.4457,76.5348,76.2999,76.4781,21800.0
2007-08-06 12:50:00,94.41,94.6,94.3,94.3,14700.0,76.4781,76.632,76.389,76.389,14700.0
2007-08-06 13:00:00,94.3,94.4,94.02,94.06,37300.0,76.389,76.47,76.1622,76.1946,37300.0
2007-08-06 13:10:00,94.06,94.23,93.93,94.2,28700.0,76.1946,76.3323,76.0893,76.308,28700.0
2007-08-06 13:20:00,94.21,94.32,94.07,94.21,18700.0,76.3161,76.4052,76.2027,76.3161,18700.0
2007-08-06 13:30:00,94.15,94.15,93.82,93.88,14800.0,76.2675,76.2675,76.0002,76.0488,14800.0
2007-08-06 13:40:00,93.89,93.93,93.46,93.5,20800.0,76.0569,76.0893,75.7086,75.741,20800.0
2007-08-06 13:50:00,93.46,93.59,93.38,93.46,37300.0,75.7086,75.8139,75.6438,75.7086,37300.0
2007-08-06 14:00:00,93.4,93.94,93.27,93.94,13200.0,75.66,76.0974,75.5546,76.0974,13200.0
2007-08-06 14:10:00,93.9,94.17,93.59,94.17,20600.0,76.065,76.2837,75.8139,76.2837,20600.0
2007-08-06 14:20:00,94.17,94.2,93.57,93.61,32700.0,76.2837,76.308,75.7977,75.8301,32700.0
2007-08-06 14:30:00,93.63,94.34,93.63,94.34,22000.0,75.8463,76.4214,75.8463,76.4214,22000.0
2007-08-06 14:40:00,94.35,94.79,94.35,94.69,24100.0,76.4295,76.7859,76.4295,76.7049,24100.0
2007-08-06 14:50:00,94.66,94.76,94.35,94.44,17200.0,76.6806,76.7616,76.4295,76.5024,17200.0
2007-08-06 15:00:00,94.44,94.98,94.39,94.83,23200.0,76.5024,76.9399,76.4619,76.8183,23200.0
2007-08-06 15:10:00,94.83,95.29,94.83,95.21,22700.0,76.8183,77.191,76.8183,77.1262,22700.0
2007-08-06 15:20:00,95.21,95.3,94.95,95.28,24400.0,77.1262,77.1991,76.9156,77.1829,24400.0
2007-08-06 15:30:00,95.27,95.53,94.88,95.06,50400.0,77.1748,77.3854,76.8588,77.0047,50400.0
2007-08-06 15:40:00,95.08,95.42,95.04,95.33,50100.0,77.0209,77.2963,76.9885,77.2234,50100.0
2007-08-06 15:50:00,95.31,95.78,95.29,95.64,49200.0,77.2072,77.5879,77.191,77.4745,49200.0
2007-08-07 09:30:00,95.1,95.29,92.84,93.38,72000.0,77.0371,77.191,75.2063,75.6438,72000.0
2007-08-07 09:40:00,93.36,94.6,93.22,94.45,49100.0,75.6275,76.632,75.5141,76.5105,49100.0
2007-08-07 09:50:00,94.45,95.13,94.06,94.25,61400.0,76.5105,77.0614,76.1946,76.3485,61400.0
2007-08-07 10:00:00,94.27,94.4,93.69,94.34,50700.0,76.3647,76.47,75.8949,76.4214,50700.0
2007-08-07 10:10:00,94.26,94.42,93.8,94.01,37400.0,76.3566,76.4862,75.984,76.1541,37400.0
2007-08-07 10:20:00,94.09,95.2,94.09,94.86,116300.0,76.2189,77.1181,76.2189,76.8426,116300.0
2007-08-07 10:30:00,94.86,94.91,93.73,93.77,67800.0,76.8426,76.8831,75.9273,75.9597,67800.0
2007-08-07 10:40:00,93.73,94.6,93.53,94.52,56600.0,75.9273,76.632,75.7653,76.5672,56600.0
2007-08-07 10:50:00,94.52,94.65,94.15,94.27,49400.0,76.5672,76.6725,76.2675,76.3647,49400.0
2007-08-07 11:00:00,94.16,94.64,94.16,94.47,34500.0,76.2756,76.6644,76.2756,76.5267,34500.0
2007-08-07 11:10:00,94.54,94.59,94.07,94.46,26800.0,76.5834,76.6239,76.2027,76.5186,26800.0
2007-08-07 11:20:00,94.4,94.52,93.94,94.51,78800.0,76.47,76.5672,76.0974,76.5591,78800.0
2007-08-07 11:30:00,94.51,94.9,94.41,94.71,53000.0,76.5591,76.875,76.4781,76.7211,53000.0
2007-08-07 11:40:00,94.74,95.48,94.69,95.4,25900.0,76.7454,77.3449,76.7049,77.2801,25900.0
2007-08-07 11:50:00,95.4,96.0,95.4,95.61,26900.0,77.2801,77.7661,77.2801,77.4502,26900.0
2007-08-07 12:00:00,95.67,96.42,95.64,96.3,26900.0,77.4988,78.1063,77.4745,78.0091,26900.0
2007-08-07 12:10:00,96.3,96.7,96.25,96.47,43300.0,78.0091,78.3332,77.9686,78.1468,43300.0
2007-08-07 12:20:00,96.55,96.59,96.17,96.22,23700.0,78.2117,78.2441,77.9038,77.9443,23700.0
2007-08-07 12:30:00,96.22,96.44,95.8,96.01,44000.0,77.9443,78.1225,77.6041,77.7742,44000.0
2007-08-07 12:40:00,95.96,95.99,95.39,95.43,21600.0,77.7337,77.758,77.272,77.3044,21600.0
2007-08-07 12:50:00,95.43,95.46,95.14,95.14,24900.0,77.3044,77.3287,77.0695,77.0695,24900.0
2007-08-07 13:00:00,95.11,95.35,94.98,95.35,31000.0,77.0452,77.2396,76.9399,77.2396,31000.0
2007-08-07 13:10:00,95.37,95.64,95.26,95.55,26100.0,77.2558,77.4745,77.1667,77.4016,26100.0
2007-08-07 13:20:00,95.6,95.84,95.56,95.79,28800.0,77.4421,77.6365,77.4097,77.596,28800.0
2007-08-07 13:30:00,95.78,95.89,95.49,95.61,20800.0,77.5879,77.677,77.353,77.4502,20800.0
2007-08-07 13:40:00,95.6,96.1,95.6,96.1,38000.0,77.4421,77.8471,77.4421,77.8471,38000.0
2007-08-07 13:50:00,96.06,96.2,96.0,96.2,26900.0,77.8147,77.9281,77.7661,77.9281,26900.0
2007-08-07 14:00:00,96.2,96.29,95.87,96.24,32500.0,77.9281,78.001,77.6608,77.9605,32500.0
2007-08-07 14:10:00,96.24,96.6,94.89,95.0,50200.0,77.9605,78.2522,76.8669,76.9561,50200.0
2007-08-07 14:20:00,95.02,95.07,94.1,94.25,88100.0,76.9723,77.0128,76.227,76.3485,88100.0
2007-08-07 14:30:00,94.35,94.35,93.62,94.06,85900.0,76.4295,76.4295,75.8382,76.1946,85900.0
2007-08-07 14:40:00,94.06,94.15,93.75,94.0,63000.0,76.1946,76.2675,75.9435,76.146,63000.0
2007-08-07 14:50:00,94.03,94.85,93.97,94.83,52700.0,76.1703,76.8345,76.1217,76.8183,52700.0
2007-08-07 15:00:00,94.85,95.76,94.82,95.43,95300.0,76.8345,77.5717,76.8102,77.3044,95300.0
2007-08-07 15:10:00,95.37,95.88,95.23,95.5,57400.0,77.2558,77.6689,77.1424,77.3611,57400.0
2007-08-07 15:20:00,95.52,95.72,95.19,95.65,39100.0,77.3773,77.5393,77.11,77.4826,39100.0
2007-08-07 15:30:00,95.65,96.45,95.65,96.27,43900.0,77.4826,78.1306,77.4826,77.9848,43900.0
2007-08-07 15:40:00,96.31,96.4,95.31,95.31,64600.0,78.0172,78.0901,77.2072,77.2072,64600.0
2007-08-07 15:50:00,95.37,95.55,95.17,95.39,86500.0,77.2558,77.4016,77.0938,77.272,86500.0
2007-08-08 09:30:00,96.42,97.84,96.36,97.45,51200.0,78.1063,79.2566,78.0577,78.9407,51200.0
2007-08-08 09:40:00,97.42,97.92,97.4,97.75,50900.0,78.9164,79.3214,78.9002,79.1837,50900.0
2007-08-08 09:50:00,97.71,98.42,97.71,98.42,56200.0,79.1513,79.7265,79.1513,79.7265,56200.0
2007-08-08 10:00:00,98.43,98.48,97.97,98.11,52300.0,79.7346,79.7751,79.3619,79.4754,52300.0
2007-08-08 10:10:00,98.15,98.84,97.82,98.82,61400.0,79.5078,80.0667,79.2404,80.0505,61400.0
2007-08-08 10:20:00,98.81,98.97,98.63,98.88,41400.0,80.0424,80.172,79.8966,80.0991,41400.0
2007-08-08 10:30:00,98.84,99.08,98.82,98.98,37000.0,80.0667,80.2611,80.0505,80.1801,37000.0
2007-08-08 10:40:00,98.96,99.17,98.63,98.65,42200.0,80.1639,80.334,79.8966,79.9128,42200.0
2007-08-08 10:50:00,98.7,98.71,97.8,98.18,60700.0,79.9533,79.9614,79.2242,79.5321,60700.0
2007-08-08 11:00:00,98.2,98.69,97.99,98.08,39200.0,79.5483,79.9452,79.3781,79.451,39200.0
2007-08-08 11:10:00,98.14,98.51,97.77,97.77,19700.0,79.4997,79.7994,79.1999,79.1999,19700.0
2007-08-08 11:20:00,97.78,98.35,97.78,98.28,20700.0,79.208,79.6698,79.208,79.6131,20700.0
2007-08-08 11:30:00,98.3,98.3,97.88,97.89,37200.0,79.6293,79.6293,79.289,79.2971,37200.0
2007-08-08 11:40:00,97.91,98.16,97.87,98.16,38100.0,79.3133,79.5159,79.2809,79.5159,38100.0
2007-08-08 11:50:00,98.19,98.3,97.9,98.18,15800.0,79.5402,79.6293,79.3052,79.5321,15800.0
2007-08-08 12:00:00,98.19,98.23,97.88,98.04,19500.0,79.5402,79.5726,79.289,79.4186,19500.0
2007-08-08 12:10:00,98.05,98.4,97.99,98.15,43100.0,79.4267,79.7103,79.3781,79.5078,43100.0
2007-08-08 12:20:00,98.15,98.42,98.0,98.19,44200.0,79.5078,79.7265,79.3862,79.5402,44200.0
2007-08-08 12:30:00,98.23,98.7,98.14,98.62,16700.0,79.5726,79.9533,79.4997,79.8885,16700.0
2007-08-08 12:40:00,98.69,98.94,98.63,98.94,28800.0,79.9452,80.1477,79.8966,80.1477,28800.0
2007-08-08 12:50:00,98.96,99.0,98.25,98.53,31700.0,80.1639,80.1963,79.5888,79.8156,31700.0
2007-08-08 13:00:00,98.5,98.6,98.35,98.35,24200.0,79.7913,79.8723,79.6698,79.6698,24200.0
2007-08-08 13:10:00,98.32,98.72,98.25,98.65,24300.0,79.6455,79.9695,79.5888,79.9128,24300.0
2007-08-08 13:20:00,98.66,98.85,98.59,98.67,21100.0,79.9209,80.0748,79.8642,79.929,21100.0
2007-08-08 13:30:00,98.66,99.36,98.66,99.24,56600.0,79.9209,80.4879,79.9209,80.3907,56600.0
2007-08-08 13:40:00,99.29,99.67,99.2,99.58,17700.0,80.4312,80.7391,80.3583,80.6661,17700.0
2007-08-08 13:50:00,99.6,100.02,99.56,100.02,53400.0,80.6823,81.0226,80.6499,81.0226,53400.0
2007-08-08 14:00:00,99.99,100.23,99.76,100.15,32600.0,80.9983,81.1927,80.812,81.1279,32600.0
2007-08-08 14:10:00,100.15,100.52,100.09,100.35,37400.0,81.1279,81.4276,81.0793,81.2899,37400.0
2007-08-08 14:20:00,100.35,100.4,100.16,100.35,23800.0,81.2899,81.3304,81.136,81.2899,23800.0
2007-08-08 14:30:00,100.38,100.71,100.25,100.3,44900.0,81.3142,81.5815,81.2089,81.2494,44900.0
2007-08-08 14:40:00,100.27,100.68,100.18,100.41,58600.0,81.2251,81.5572,81.1522,81.3385,58600.0
2007-08-08 14:50:00,100.39,100.45,99.92,99.96,46200.0,81.3223,81.3709,80.9416,80.974,46200.0
2007-08-08 15:00:00,100.01,100.03,98.7,98.7,81700.0,81.0145,81.0307,79.9533,79.9533,81700.0
2007-08-08 15:10:00,98.67,99.52,98.54,98.99,98000.0,79.929,80.6175,79.8237,80.1882,98000.0
2007-08-08 15:20:00,98.99,99.09,98.08,98.28,93400.0,80.1882,80.2692,79.451,79.6131,93400.0
2007-08-08 15:30:00,98.27,98.64,97.5,97.87,150900.0,79.605,79.9047,78.9812,79.2809,150900.0
2007-08-08 15:40:00,97.86,98.83,97.77,98.74,82600.0,79.2728,80.0586,79.1999,79.9857,82600.0
2007-08-08 15:50:00,98.66,99.28,98.23,99.03,107700.0,79.9209,80.4231,79.5726,80.2206,107700.0
2007-08-09 09:30:00,96.88,97.61,96.19,97.5,49600.0,78.479,79.0703,77.92,78.9812,49600.0
2007-08-09 09:40:00,97.5,97.5,95.13,96.1,74600.0,78.9812,78.9812,77.0614,77.8471,74600.0
2007-08-09 09:50:00,96.1,96.32,95.41,95.41,104400.0,77.8471,78.0253,77.2882,77.2882,104400.0
2007-08-09 10:00:00,95.47,96.34,95.34,96.05,105400.0,77.3368,78.0415,77.2315,77.8066,105400.0
2007-08-09 10:10:00,96.06,98.0,96.06,97.79,56000.0,77.8147,79.3862,77.8147,79.2161,56000.0
2007-08-09 10:20:00,97.84,97.85,96.1,97.05,36800.0,79.2566,79.2647,77.8471,78.6167,36800.0
2007-08-09 10:30:00,97.09,97.63,96.43,96.43,39700.0,78.6491,79.0865,78.1144,78.1144,39700.0
2007-08-09 10:40:00,96.52,96.82,96.41,96.73,31500.0,78.1874,78.4304,78.0982,78.3575,31500.0
2007-08-09 10:50:00,96.72,96.94,96.3,96.92,39800.0,78.3494,78.5276,78.0091,78.5114,39800.0
2007-08-09 11:00:00,96.86,96.86,96.19,96.37,21600.0,78.4628,78.4628,77.92,78.0658,21600.0
2007-08-09 11:10:00,96.38,96.6,96.22,96.33,24100.0,78.0739,78.2522,77.9443,78.0334,24100.0
2007-08-09 11:20:00,96.31,96.44,95.86,95.86,19100.0,78.0172,78.1225,77.6527,77.6527,19100.0
2007-08-09 11:30:00,95.92,96.83,95.89,96.75,31200.0,77.7013,78.4385,77.677,78.3737,31200.0
2007-08-09 11:40:00,96.67,96.98,96.45,96.51,32400.0,78.3089,78.56,78.1306,78.1792,32400.0
2007-08-09 11:50:00,96.52,97.0,96.4,96.95,20000.0,78.1874,78.5762,78.0901,78.5357,20000.0
2007-08-09 12:00:00,97.0,97.85,97.0,97.85,35300.0,78.5762,79.2647,78.5762,79.2647,35300.0
2007-08-09 12:10:00,97.79,99.06,97.79,99.06,25500.0,79.2161,80.2449,79.2161,80.2449,25500.0
2007-08-09 12:20:00,98.95,99.15,98.8,99.07,17600.0,80.1558,80.3178,80.0343,80.253,17600.0
2007-08-09 12:30:00,99.11,99.11,98.4,98.4,27100.0,80.2854,80.2854,79.7103,79.7103,27100.0
2007-08-09 12:40:00,98.42,98.42,97.79,98.11,26600.0,79.7265,79.7265,79.2161,79.4754,26600.0
2007-08-09 12:50:00,98.08,98.5,98.03,98.28,10900.0,79.451,79.7913,79.4105,79.6131,10900.0
2007-08-09 13:00:00,98.27,98.46,97.87,98.01,16100.0,79.605,79.7589,79.2809,79.3943,16100.0
2007-08-09 13:10:00,98.08,98.08,96.95,97.04,27500.0,79.451,79.451,78.5357,78.6086,27500.0
2007-08-09 13:20:00,96.95,97.13,96.67,96.84,27600.0,78.5357,78.6815,78.3089,78.4466,27600.0
2007-08-09 13:30:00,96.92,97.2,96.91,97.13,25900.0,78.5114,78.7382,78.5033,78.6815,25900.0
2007-08-09 13:40:00,97.13,97.7,97.07,97.63,17700.0,78.6815,79.1432,78.6329,79.0865,17700.0
2007-08-09 13:50:00,97.65,98.09,97.61,98.06,9000.0,79.1027,79.4592,79.0703,79.4348,9000.0
2007-08-09 14:00:00,97.99,98.0,97.29,97.3,14700.0,79.3781,79.3862,78.8111,78.8192,14700.0
2007-08-09 14:10:00,97.37,97.51,97.08,97.4,11000.0,78.8759,78.9893,78.641,78.9002,11000.0
2007-08-09 14:20:00,97.36,97.58,96.41,96.43,38300.0,78.8678,79.046,78.0982,78.1144,38300.0
2007-08-09 14:30:00,96.51,96.52,95.8,96.03,31900.0,78.1792,78.1874,77.6041,77.7904,31900.0
2007-08-09 14:40:00,95.96,96.13,95.5,95.57,56400.0,77.7337,77.8714,77.3611,77.4178,56400.0
2007-08-09 14:50:00,95.48,95.8,95.41,95.54,24600.0,77.3449,77.6041,77.2882,77.3935,24600.0
2007-08-09 15:00:00,95.47,95.77,95.3,95.6,69000.0,77.3368,77.5798,77.1991,77.4421,69000.0
2007-08-09 15:10:00,95.5,96.31,95.5,96.14,61800.0,77.3611,78.0172,77.3611,77.8795,61800.0
2007-08-09 15:20:00,96.12,96.76,96.09,96.55,69400.0,77.8633,78.3818,77.839,78.2117,69400.0
2007-08-09 15:30:00,96.61,97.25,96.26,96.51,51200.0,78.2603,78.7787,77.9767,78.1792,51200.0
2007-08-09 15:40:00,96.51,97.14,96.5,97.13,71400.0,78.1792,78.6896,78.1711,78.6815,71400.0
2007-08-09 15:50:00,97.15,97.84,96.88,97.64,113000.0,78.6977,79.2566,78.479,79.0946,113000.0
2007-08-10 09:30:00,95.69,97.8,93.31,93.76,56600.0,77.515,79.2242,75.587,75.9516,56600.0
2007-08-10 09:40:00,93.8,93.95,93.29,93.53,62300.0,75.984,76.1055,75.5708,75.7653,62300.0
2007-08-10 09:50:00,93.53,94.6,93.05,93.66,80600.0,75.7653,76.632,75.3764,75.8706,80600.0
2007-08-10 10:00:00,93.61,94.05,93.61,93.97,54600.0,75.8301,76.1865,75.8301,76.1217,54600.0
2007-08-10 10:10:00,93.96,94.75,93.75,94.59,99700.0,76.1136,76.7535,75.9435,76.6239,99700.0
2007-08-10 10:20:00,94.72,95.0,93.6,93.67,51300.0,76.7292,76.9561,75.822,75.8787,51300.0
2007-08-10 10:30:00,93.83,94.03,93.43,93.43,27800.0,76.0083,76.1703,75.6843,75.6843,27800.0
2007-08-10 10:40:00,93.35,93.8,92.91,93.43,50300.0,75.6194,75.984,75.263,75.6843,50300.0
2007-08-10 10:50:00,93.47,93.7,93.1,93.5,30700.0,75.7167,75.903,75.4169,75.741,30700.0
2007-08-10 11:00:00,93.58,94.51,93.5,94.0,55000.0,75.8058,76.5591,75.741,76.146,55000.0
2007-08-10 11:10:00,93.98,94.44,93.79,94.0,53500.0,76.1298,76.5024,75.9759,76.146,53500.0
2007-08-10 11:20:00,94.09,94.23,93.81,94.03,20200.0,76.2189,76.3323,75.9921,76.1703,20200.0
2007-08-10 11:30:00,94.03,94.2,94.0,94.03,36500.0,76.1703,76.308,76.146,76.1703,36500.0
2007-08-10 11:40:00,94.05,94.46,94.05,94.25,40500.0,76.1865,76.5186,76.1865,76.3485,40500.0
2007-08-10 11:50:00,94.2,95.0,94.09,94.88,31000.0,76.308,76.9561,76.2189,76.8588,31000.0
2007-08-10 12:00:00,94.89,95.15,94.62,94.95,25800.0,76.8669,77.0776,76.6482,76.9156,25800.0
2007-08-10 12:10:00,94.83,95.0,94.09,94.99,26100.0,76.8183,76.9561,76.2189,76.948,26100.0
2007-08-10 12:20:00,94.99,95.25,94.65,94.91,49000.0,76.948,77.1586,76.6725,76.8831,49000.0
2007-08-10 12:30:00,94.96,95.06,94.69,94.95,28300.0,76.9237,77.0047,76.7049,76.9156,28300.0
2007-08-10 12:40:00,94.95,95.35,94.76,95.13,42100.0,76.9156,77.2396,76.7616,77.0614,42100.0
2007-08-10 12:50:00,95.18,95.57,95.06,95.27,30800.0,77.1019,77.4178,77.0047,77.1748,30800.0
2007-08-10 13:00:00,95.27,95.27,94.75,95.0,18900.0,77.1748,77.1748,76.7535,76.9561,18900.0
2007-08-10 13:10:00,95.0,95.03,94.65,94.91,14200.0,76.9561,76.9804,76.6725,76.8831,14200.0
2007-08-10 13:20:00,94.93,95.1,94.5,94.61,22100.0,76.8993,77.0371,76.551,76.6401,22100.0
2007-08-10 13:30:00,94.63,94.93,94.4,94.69,11400.0,76.6563,76.8993,76.47,76.7049,11400.0
2007-08-10 13:40:00,94.58,94.7,94.14,94.2,13800.0,76.6158,76.713,76.2594,76.308,13800.0
2007-08-10 13:50:00,94.2,94.8,94.2,94.8,27500.0,76.308,76.794,76.308,76.794,27500.0
2007-08-10 14:00:00,94.96,95.12,94.85,94.85,30500.0,76.9237,77.0533,76.8345,76.8345,30500.0
2007-08-10 14:10:00,94.94,94.95,94.8,94.86,20700.0,76.9074,76.9156,76.794,76.8426,20700.0
2007-08-10 14:20:00,94.89,94.97,94.5,94.9,42500.0,76.8669,76.9318,76.551,76.875,42500.0
2007-08-10 14:30:00,94.81,94.81,94.5,94.53,25300.0,76.8021,76.8021,76.551,76.5753,25300.0
2007-08-10 14:40:00,94.5,94.96,94.5,94.82,13900.0,76.551,76.9237,76.551,76.8102,13900.0
2007-08-10 14:50:00,94.83,94.86,94.57,94.69,16000.0,76.8183,76.8426,76.6077,76.7049,16000.0
2007-08-10 15:00:00,94.72,95.2,94.5,95.13,22300.0,76.7292,77.1181,76.551,77.0614,22300.0
2007-08-10 15:10:00,95.13,95.32,94.86,94.91,27100.0,77.0614,77.2153,76.8426,76.8831,27100.0
2007-08-10 15:20:00,94.9,95.66,94.81,95.46,29600.0,76.875,77.4907,76.8021,77.3287,29600.0
2007-08-10 15:30:00,95.42,96.25,95.17,96.2,56000.0,77.2963,77.9686,77.0938,77.9281,56000.0
2007-08-10 15:40:00,96.15,96.27,94.68,96.25,57600.0,77.8876,77.9848,76.6968,77.9686,57600.0
2007-08-10 15:50:00,96.25,96.51,96.07,96.26,111800.0,77.9686,78.1792,77.8228,77.9767,111800.0
2007-08-13 09:30:00,96.96,98.16,96.55,96.68,42900.0,78.5438,79.5159,78.2117,78.317,42900.0
2007-08-13 09:40:00,96.74,96.8,94.15,94.6,78000.0,78.3656,78.4142,76.2675,76.632,78000.0
2007-08-13 09:50:00,94.57,94.63,93.69,93.96,57200.0,76.6077,76.6563,75.8949,76.1136,57200.0
2007-08-13 10:00:00,94.07,95.08,93.96,94.94,36300.0,76.2027,77.0209,76.1136,76.9074,36300.0
2007-08-13 10:10:00,94.94,95.23,94.05,94.37,41100.0,76.9074,77.1424,76.1865,76.4457,41100.0
2007-08-13 10:20:00,94.38,94.95,94.37,94.62,40900.0,76.4538,76.9156,76.4457,76.6482,40900.0
2007-08-13 10:30:00,94.62,94.73,94.15,94.25,64400.0,76.6482,76.7373,76.2675,76.3485,64400.0
2007-08-13 10:40:00,94.25,94.5,94.05,94.36,53600.0,76.3485,76.551,76.1865,76.4376,53600.0
2007-08-13 10:50:00,94.42,94.55,94.0,94.09,21000.0,76.4862,76.5915,76.146,76.2189,21000.0
2007-08-13 11:00:00,94.08,94.1,93.54,93.71,42400.0,76.2108,76.227,75.7734,75.9111,42400.0
2007-08-13 11:10:00,93.75,93.84,93.51,93.51,26500.0,75.9435,76.0164,75.7491,75.7491,26500.0
2007-08-13 11:20:00,93.53,94.24,93.53,94.11,30600.0,75.7653,76.3404,75.7653,76.2351,30600.0
2007-08-13 11:30:00,94.18,94.66,94.11,94.59,16200.0,76.2918,76.6806,76.2351,76.6239,16200.0
2007-08-13 11:40:00,94.65,94.67,94.15,94.22,15000.0,76.6725,76.6887,76.2675,76.3242,15000.0
2007-08-13 11:50:00,94.25,94.39,93.9,94.35,22200.0,76.3485,76.4619,76.065,76.4295,22200.0
2007-08-13 12:00:00,94.29,94.35,93.91,94.08,17900.0,76.3809,76.4295,76.0731,76.2108,17900.0
2007-08-13 12:10:00,94.08,94.24,93.98,94.0,13700.0,76.2108,76.3404,76.1298,76.146,13700.0
2007-08-13 12:20:00,94.02,94.11,93.8,94.02,7800.0,76.1622,76.2351,75.984,76.1622,7800.0
2007-08-13 12:30:00,94.06,94.1,93.55,93.55,15700.0,76.1946,76.227,75.7815,75.7815,15700.0
2007-08-13 12:40:00,93.51,93.84,93.29,93.37,20600.0,75.7491,76.0164,75.5708,75.6356,20600.0
2007-08-13 12:50:00,93.34,93.68,93.34,93.68,6800.0,75.6113,75.8868,75.6113,75.8868,6800.0
2007-08-13 13:00:00,93.64,93.67,93.17,93.26,15100.0,75.8544,75.8787,75.4736,75.5465,15100.0
2007-08-13 13:10:00,93.26,93.44,93.15,93.39,30800.0,75.5465,75.6924,75.4574,75.6519,30800.0
2007-08-13 13:20:00,93.38,93.43,92.96,93.43,38300.0,75.6438,75.6843,75.3035,75.6843,38300.0
2007-08-13 13:30:00,93.35,93.65,93.14,93.65,12600.0,75.6194,75.8625,75.4493,75.8625,12600.0
2007-08-13 13:40:00,93.65,93.82,93.61,93.65,16300.0,75.8625,76.0002,75.8301,75.8625,16300.0
2007-08-13 13:50:00,93.63,94.31,93.6,94.25,28000.0,75.8463,76.3971,75.822,76.3485,28000.0
2007-08-13 14:00:00,94.28,94.43,94.09,94.27,18800.0,76.3728,76.4943,76.2189,76.3647,18800.0
2007-08-13 14:10:00,94.26,94.34,94.12,94.28,15500.0,76.3566,76.4214,76.2432,76.3728,15500.0
2007-08-13 14:20:00,94.27,94.62,94.27,94.58,22700.0,76.3647,76.6482,76.3647,76.6158,22700.0
2007-08-13 14:30:00,94.55,94.7,94.44,94.7,20500.0,76.5915,76.713,76.5024,76.713,20500.0
2007-08-13 14:40:00,94.63,94.84,94.59,94.82,20500.0,76.6563,76.8264,76.6239,76.8102,20500.0
2007-08-13 14:50:00,94.85,95.04,94.72,94.9,26600.0,76.8345,76.9885,76.7292,76.875,26600.0
2007-08-13 15:00:00,94.84,94.87,94.52,94.75,27000.0,76.8264,76.8507,76.5672,76.7535,27000.0
2007-08-13 15:10:00,94.75,95.04,94.71,94.94,60500.0,76.7535,76.9885,76.7211,76.9074,60500.0
2007-08-13 15:20:00,94.96,95.06,94.74,95.06,37200.0,76.9237,77.0047,76.7454,77.0047,37200.0
2007-08-13 15:30:00,95.07,95.18,94.84,95.03,36700.0,77.0128,77.1019,76.8264,76.9804,36700.0
2007-08-13 15:40:00,95.04,95.2,94.88,95.06,55500.0,76.9885,77.1181,76.8588,77.0047,55500.0
2007-08-13 15:50:00,95.04,95.14,94.86,94.98,72600.0,76.9885,77.0695,76.8426,76.9399,72600.0
2007-08-14 09:30:00,95.32,95.32,92.81,92.84,97400.0,77.2153,77.2153,75.182,75.2063,97400.0
2007-08-14 09:40:00,92.89,93.55,92.41,93.05,141400.0,75.2468,75.7815,74.858,75.3764,141400.0
2007-08-14 09:50:00,93.05,93.52,93.05,93.25,18900.0,75.3764,75.7572,75.3764,75.5384,18900.0
2007-08-14 10:00:00,93.28,93.34,92.53,92.6,50000.0,75.5627,75.6113,74.9552,75.0119,50000.0
2007-08-14 10:10:00,92.55,92.89,92.52,92.59,26700.0,74.9714,75.2468,74.9471,75.0038,26700.0
2007-08-14 10:20:00,92.59,92.59,91.83,91.98,44400.0,75.0038,75.0038,74.3882,74.5097,44400.0
2007-08-14 10:30:00,91.93,92.14,91.54,91.72,58800.0,74.4692,74.6393,74.1532,74.299,58800.0
2007-08-14 10:40:00,91.75,91.93,91.65,91.89,24500.0,74.3233,74.4692,74.2423,74.4368,24500.0
2007-08-14 10:50:00,91.88,91.89,91.0,91.2,46400.0,74.4287,74.4368,73.7158,73.8778,46400.0
2007-08-14 11:00:00,91.19,91.19,90.31,90.41,87300.0,73.8697,73.8697,73.1569,73.2379,87300.0
2007-08-14 11:10:00,90.44,90.88,90.32,90.53,56200.0,73.2622,73.6186,73.165,73.3351,56200.0
2007-08-14 11:20:00,90.45,90.68,90.1,90.45,22100.0,73.2703,73.4566,72.9867,73.2703,22100.0
2007-08-14 11:30:00,90.49,90.61,89.88,90.5,119400.0,73.3027,73.3999,72.8085,73.3108,119400.0
2007-08-14 11:40:00,90.43,90.93,90.37,90.93,18800.0,73.2541,73.6591,73.2055,73.6591,18800.0
2007-08-14 11:50:00,90.93,91.81,90.93,91.61,71700.0,73.6591,74.372,73.6591,74.2099,71700.0
2007-08-14 12:00:00,91.55,91.85,91.48,91.85,32500.0,74.1613,74.4044,74.1046,74.4044,32500.0
2007-08-14 12:10:00,91.81,92.07,91.79,92.06,32500.0,74.372,74.5826,74.3557,74.5745,32500.0
2007-08-14 12:20:00,92.06,92.06,91.37,91.62,33200.0,74.5745,74.5745,74.0155,74.218,33200.0
2007-08-14 12:30:00,91.6,92.15,91.53,91.79,26100.0,74.2018,74.6474,74.1451,74.3557,26100.0
2007-08-14 12:40:00,91.79,91.9,91.57,91.76,19800.0,74.3557,74.4449,74.1775,74.3314,19800.0
2007-08-14 12:50:00,91.74,92.12,91.67,92.12,18600.0,74.3152,74.6231,74.2585,74.6231,18600.0
2007-08-14 13:00:00,92.1,92.23,92.0,92.21,23200.0,74.6069,74.7122,74.5259,74.696,23200.0
2007-08-14 13:10:00,92.17,92.22,91.8,91.89,26000.0,74.6636,74.7041,74.3638,74.4368,26000.0
2007-08-14 13:20:00,91.93,91.99,91.44,91.57,15600.0,74.4692,74.5178,74.0722,74.1775,15600.0
2007-08-14 13:30:00,91.67,92.08,91.67,92.08,9900.0,74.2585,74.5907,74.2585,74.5907,9900.0
2007-08-14 13:40:00,92.04,92.08,91.56,91.58,12800.0,74.5583,74.5907,74.1694,74.1856,12800.0
2007-08-14 13:50:00,91.59,91.63,91.54,91.57,25400.0,74.1937,74.2261,74.1532,74.1775,25400.0
2007-08-14 14:00:00,91.54,91.84,91.4,91.63,30600.0,74.1532,74.3963,74.0398,74.2261,30600.0
2007-08-14 14:10:00,91.69,91.79,91.4,91.67,46100.0,74.2747,74.3557,74.0398,74.2585,46100.0
2007-08-14 14:20:00,91.7,91.8,91.47,91.63,26200.0,74.2828,74.3638,74.0965,74.2261,26200.0
2007-08-14 14:30:00,91.6,91.63,90.84,90.9,49300.0,74.2018,74.2261,73.5862,73.6348,49300.0
2007-08-14 14:40:00,90.9,90.96,90.31,90.48,38900.0,73.6348,73.6834,73.1569,73.2946,38900.0
2007-08-14 14:50:00,90.46,90.79,90.32,90.74,19600.0,73.2784,73.5457,73.165,73.5052,19600.0
2007-08-14 15:00:00,90.8,91.23,90.77,90.99,28000.0,73.5538,73.9021,73.5295,73.7077,28000.0
2007-08-14 15:10:00,90.94,91.11,90.55,90.96,32700.0,73.6672,73.8049,73.3513,73.6834,32700.0
2007-08-14 15:20:00,90.93,91.45,90.9,91.35,57100.0,73.6591,74.0803,73.6348,73.9993,57100.0
2007-08-14 15:30:00,91.39,91.4,91.0,91.14,69700.0,74.0317,74.0398,73.7158,73.8292,69700.0
2007-08-14 15:40:00,91.16,91.21,91.0,91.07,41600.0,73.8454,73.8859,73.7158,73.7725,41600.0
2007-08-14 15:50:00,91.0,91.06,90.5,90.62,94600.0,73.7158,73.7644,73.3108,73.408,94600.0
2007-08-15 09:30:00,90.64,91.65,87.73,87.75,101400.0,73.4242,74.2423,71.0669,71.0831,101400.0
2007-08-15 09:40:00,87.84,88.34,86.45,88.12,168600.0,71.156,71.561,70.03,71.3828,168600.0
2007-08-15 09:50:00,88.13,89.77,88.02,89.32,111000.0,71.3909,72.7194,71.3018,72.3549,111000.0
2007-08-15 10:00:00,89.4,90.13,88.85,89.94,52700.0,72.4197,73.011,71.9742,72.8571,52700.0
2007-08-15 10:10:00,89.88,90.24,89.5,89.63,54400.0,72.8085,73.1002,72.5007,72.606,54400.0
2007-08-15 10:20:00,89.63,90.5,89.62,90.15,48300.0,72.606,73.3108,72.5979,73.0272,48300.0
2007-08-15 10:30:00,90.24,90.58,89.8,90.41,43600.0,73.1002,73.3756,72.7437,73.2379,43600.0
2007-08-15 10:40:00,90.5,90.59,90.01,90.18,42500.0,73.3108,73.3837,72.9138,73.0515,42500.0
2007-08-15 10:50:00,90.18,90.24,89.8,90.02,30200.0,73.0515,73.1002,72.7437,72.9219,30200.0
2007-08-15 11:00:00,90.03,90.51,90.0,90.0,34700.0,72.93,73.3189,72.9057,72.9057,34700.0
2007-08-15 11:10:00,90.11,90.65,90.11,90.45,23200.0,72.9948,73.4323,72.9948,73.2703,23200.0
2007-08-15 11:20:00,90.45,90.66,90.4,90.57,25100.0,73.2703,73.4404,73.2298,73.3675,25100.0
2007-08-15 11:30:00,90.51,90.56,90.14,90.16,18200.0,73.3189,73.3594,73.0191,73.0353,18200.0
2007-08-15 11:40:00,90.14,90.33,89.55,89.62,26400.0,73.0191,73.1731,72.5412,72.5979,26400.0
2007-08-15 11:50:00,89.62,89.83,89.19,89.22,22900.0,72.5979,72.768,72.2496,72.2739,22900.0
2007-08-15 12:00:00,89.23,89.5,89.19,89.29,52800.0,72.282,72.5007,72.2496,72.3306,52800.0
2007-08-15 12:10:00,89.29,89.44,89.05,89.07,29200.0,72.3306,72.4521,72.1362,72.1524,29200.0
2007-08-15 12:20:00,89.06,89.36,88.78,89.09,15400.0,72.1443,72.3873,71.9175,72.1686,15400.0
2007-08-15 12:30:00,89.02,89.4,88.83,89.27,25700.0,72.1119,72.4197,71.958,72.3144,25700.0
2007-08-15 12:40:00,89.22,89.4,89.01,89.24,28600.0,72.2739,72.4197,72.1038,72.2901,28600.0
2007-08-15 12:50:00,89.29,89.36,88.98,89.25,29900.0,72.3306,72.3873,72.0795,72.2982,29900.0
2007-08-15 13:00:00,89.3,89.34,88.83,89.12,24600.0,72.3387,72.3711,71.958,72.1929,24600.0
2007-08-15 13:10:00,89.2,89.31,89.03,89.22,19600.0,72.2577,72.3468,72.12,72.2739,19600.0
2007-08-15 13:20:00,89.27,89.31,88.95,89.05,22200.0,72.3144,72.3468,72.0552,72.1362,22200.0
2007-08-15 13:30:00,89.08,89.76,89.03,89.57,31400.0,72.1605,72.7113,72.12,72.5574,31400.0
2007-08-15 13:40:00,89.53,89.91,89.34,89.76,20800.0,72.525,72.8328,72.3711,72.7113,20800.0
2007-08-15 13:50:00,89.77,90.24,89.72,89.99,62100.0,72.7194,73.1002,72.6789,72.8976,62100.0
2007-08-15 14:00:00,90.0,90.09,89.7,89.82,68200.0,72.9057,72.9786,72.6627,72.7599,68200.0
2007-08-15 14:10:00,89.82,90.62,89.74,90.37,104800.0,72.7599,73.408,72.6951,73.2055,104800.0
2007-08-15 14:20:00,90.37,90.56,90.2,90.33,64500.0,73.2055,73.3594,73.0677,73.1731,64500.0
2007-08-15 14:30:00,90.33,90.57,90.23,90.33,49000.0,73.1731,73.3675,73.092,73.1731,49000.0
2007-08-15 14:40:00,90.37,90.5,90.25,90.33,45800.0,73.2055,73.3108,73.1083,73.1731,45800.0
2007-08-15 14:50:00,90.33,90.42,89.9,89.99,69800.0,73.1731,73.246,72.8247,72.8976,69800.0
2007-08-15 15:00:00,90.0,90.14,89.71,89.72,46900.0,72.9057,73.0191,72.6708,72.6789,46900.0
2007-08-15 15:10:00,89.8,89.85,89.1,89.15,54700.0,72.7437,72.7842,72.1767,72.2172,54700.0
2007-08-15 15:20:00,89.19,89.63,89.06,89.4,107900.0,72.2496,72.606,72.1443,72.4197,107900.0
2007-08-15 15:30:00,89.31,89.6,88.83,88.93,75500.0,72.3468,72.5817,71.958,72.039,75500.0
2007-08-15 15:40:00,88.94,89.2,88.7,89.03,67800.0,72.0471,72.2577,71.8527,72.12,67800.0
2007-08-15 15:50:00,89.03,89.04,88.08,88.41,70400.0,72.12,72.1281,71.3504,71.6177,70400.0
2007-08-16 09:30:00,86.41,86.95,82.0,82.1,206800.0,69.9976,70.435,66.4252,66.5062,206800.0
2007-08-16 09:40:00,82.03,86.1,81.25,85.16,314800.0,66.4495,69.7465,65.8177,68.985,314800.0
2007-08-16 09:50:00,85.16,85.16,83.83,84.01,53700.0,68.985,68.985,67.9076,68.0535,53700.0
2007-08-16 10:00:00,83.87,83.95,82.99,83.85,51000.0,67.94,68.0048,67.2272,67.9238,51000.0
2007-08-16 10:10:00,83.94,84.45,83.48,84.3,41600.0,67.9967,68.4099,67.6241,68.2884,41600.0
2007-08-16 10:20:00,84.33,84.39,83.79,83.87,44400.0,68.3127,68.3613,67.8752,67.94,44400.0
2007-08-16 10:30:00,83.86,84.81,83.3,84.76,117900.0,67.9319,68.7015,67.4783,68.661,117900.0
2007-08-16 10:40:00,84.79,85.51,84.74,84.84,72300.0,68.6853,69.2685,68.6448,68.7258,72300.0
2007-08-16 10:50:00,84.8,85.55,84.6,84.66,41600.0,68.6934,69.301,68.5314,68.58,41600.0
2007-08-16 11:00:00,84.66,85.2,84.37,85.2,20500.0,68.58,69.0174,68.3451,69.0174,20500.0
2007-08-16 11:10:00,85.21,85.65,84.66,84.68,40400.0,69.0255,69.382,68.58,68.5962,40400.0
2007-08-16 11:20:00,84.64,84.7,83.86,83.86,31800.0,68.5638,68.6124,67.9319,67.9319,31800.0
2007-08-16 11:30:00,83.88,83.9,82.84,83.15,69000.0,67.9481,67.9643,67.1057,67.3568,69000.0
2007-08-16 11:40:00,83.14,83.14,82.77,82.78,76700.0,67.3487,67.3487,67.049,67.0571,76700.0
2007-08-16 11:50:00,82.77,82.84,82.16,82.65,62400.0,67.049,67.1057,66.5548,66.9518,62400.0
2007-08-16 12:00:00,82.65,82.88,82.09,82.19,78000.0,66.9518,67.1381,66.4981,66.5791,78000.0
2007-08-16 12:10:00,82.24,82.58,81.65,81.78,178600.0,66.6196,66.8951,66.1417,66.247,178600.0
2007-08-16 12:20:00,81.7,82.22,81.2,82.12,145400.0,66.1822,66.6034,65.7772,66.5224,145400.0
2007-08-16 12:30:00,82.06,82.2,81.49,81.49,59900.0,66.4738,66.5872,66.0121,66.0121,59900.0
2007-08-16 12:40:00,81.36,81.75,80.89,81.28,55000.0,65.9068,66.2227,65.5261,65.842,55000.0
2007-08-16 12:50:00,81.24,81.78,80.93,81.16,40700.0,65.8096,66.247,65.5585,65.7448,40700.0
2007-08-16 13:00:00,81.2,81.28,80.5,80.62,64800.0,65.7772,65.842,65.2101,65.3073,64800.0
2007-08-16 13:10:00,80.62,81.83,80.6,81.83,58700.0,65.3073,66.2875,65.2911,66.2875,58700.0
2007-08-16 13:20:00,81.84,82.47,81.8,82.47,79500.0,66.2956,66.806,66.2632,66.806,79500.0
2007-08-16 13:30:00,82.48,84.15,82.32,83.89,104500.0,66.8141,68.1669,66.6844,67.9562,104500.0
2007-08-16 13:40:00,83.85,84.24,82.2,82.39,84300.0,67.9238,68.2398,66.5872,66.7412,84300.0
2007-08-16 13:50:00,82.42,84.0,82.42,83.84,77300.0,66.7655,68.0454,66.7655,67.9157,77300.0
2007-08-16 14:00:00,83.79,85.03,83.4,85.03,59700.0,67.8752,68.8797,67.5593,68.8797,59700.0
2007-08-16 14:10:00,85.03,85.58,84.97,85.46,125100.0,68.8797,69.3253,68.8311,69.228,125100.0
2007-08-16 14:20:00,85.54,85.58,84.71,84.75,118900.0,69.2929,69.3253,68.6205,68.6529,118900.0
2007-08-16 14:30:00,84.74,84.81,83.5,83.62,132500.0,68.6448,68.7015,67.6403,67.7375,132500.0
2007-08-16 14:40:00,83.62,84.1,83.5,83.68,69200.0,67.7375,68.1264,67.6403,67.7861,69200.0
2007-08-16 14:50:00,83.68,84.04,83.28,83.4,44800.0,67.7861,68.0778,67.4621,67.5593,44800.0
2007-08-16 15:00:00,83.45,83.6,82.56,82.68,48300.0,67.5998,67.7213,66.8789,66.9761,48300.0
2007-08-16 15:10:00,82.68,82.93,82.32,82.93,53400.0,66.9761,67.1786,66.6844,67.1786,53400.0
2007-08-16 15:20:00,82.92,84.07,82.91,84.05,38800.0,67.1705,68.1021,67.1624,68.0859,38800.0
2007-08-16 15:30:00,84.08,85.84,84.08,85.75,97100.0,68.1102,69.5359,68.1102,69.463,97100.0
2007-08-16 15:40:00,85.76,86.01,85.28,85.28,147500.0,69.4711,69.6736,69.0822,69.0822,147500.0
2007-08-16 15:50:00,85.13,86.2,85.1,85.93,104200.0,68.9607,69.8275,68.9364,69.6088,104200.0
2007-08-17 09:30:00,88.96,91.22,88.01,91.2,194300.0,72.0633,73.894,71.2937,73.8778,194300.0
2007-08-17 09:40:00,91.08,91.35,89.5,90.04,69400.0,73.7806,73.9993,72.5007,72.9381,69400.0
2007-08-17 09:50:00,90.0,90.38,86.91,87.29,184000.0,72.9057,73.2136,70.4026,70.7105,184000.0
2007-08-17 10:00:00,87.29,88.48,87.13,87.5,146300.0,70.7105,71.6744,70.5809,70.8806,146300.0
2007-08-17 10:10:00,87.5,87.81,87.37,87.5,57200.0,70.8806,71.1317,70.7753,70.8806,57200.0
2007-08-17 10:20:00,87.51,87.95,87.41,87.78,49900.0,70.8887,71.2451,70.8077,71.1074,49900.0
2007-08-17 10:30:00,87.73,88.16,87.14,87.61,49300.0,71.0669,71.4152,70.589,70.9697,49300.0
2007-08-17 10:40:00,87.62,87.63,85.44,85.61,88400.0,70.9778,70.9859,69.2118,69.3496,88400.0
2007-08-17 10:50:00,85.44,86.43,85.19,86.0,66000.0,69.2118,70.0138,69.0093,69.6655,66000.0
2007-08-17 11:00:00,85.92,87.05,85.91,86.89,80100.0,69.6007,70.516,69.5926,70.3864,80100.0
2007-08-17 11:10:00,86.89,87.74,86.25,87.15,45900.0,70.3864,71.075,69.868,70.5971,45900.0
2007-08-17 11:20:00,87.18,89.04,87.18,88.57,71100.0,70.6214,72.1281,70.6214,71.7473,71100.0
2007-08-17 11:30:00,88.65,89.19,87.8,89.16,41800.0,71.8121,72.2496,71.1236,72.2253,41800.0
2007-08-17 11:40:00,89.18,89.51,88.78,89.0,49800.0,72.2415,72.5088,71.9175,72.0957,49800.0
2007-08-17 11:50:00,89.01,89.2,88.49,88.49,38100.0,72.1038,72.2577,71.6825,71.6825,38100.0
2007-08-17 12:00:00,88.44,88.56,87.71,87.92,27500.0,71.642,71.7392,71.0507,71.2208,27500.0
2007-08-17 12:10:00,87.96,88.46,87.75,88.27,28400.0,71.2532,71.6582,71.0831,71.5043,28400.0
2007-08-17 12:20:00,88.26,88.7,88.21,88.42,8400.0,71.4962,71.8527,71.4557,71.6258,8400.0
2007-08-17 12:30:00,88.5,89.01,88.46,88.71,18700.0,71.6906,72.1038,71.6582,71.8608,18700.0
2007-08-17 12:40:00,88.58,88.86,88.46,88.63,10700.0,71.7554,71.9823,71.6582,71.7959,10700.0
2007-08-17 12:50:00,88.62,88.68,88.2,88.58,17200.0,71.7878,71.8365,71.4476,71.7554,17200.0
2007-08-17 13:00:00,88.57,89.2,88.57,88.92,27500.0,71.7473,72.2577,71.7473,72.0309,27500.0
2007-08-17 13:10:00,88.97,89.39,88.97,89.06,24000.0,72.0714,72.4116,72.0714,72.1443,24000.0
2007-08-17 13:20:00,89.1,89.36,88.9,89.01,13900.0,72.1767,72.3873,72.0147,72.1038,13900.0
2007-08-17 13:30:00,88.97,89.22,88.8,89.22,8300.0,72.0714,72.2739,71.9337,72.2739,8300.0
2007-08-17 13:40:00,89.11,89.42,88.47,88.58,51300.0,72.1848,72.4359,71.6663,71.7554,51300.0
2007-08-17 13:50:00,88.58,88.77,88.3,88.47,29100.0,71.7554,71.9094,71.5286,71.6663,29100.0
2007-08-17 14:00:00,88.57,88.57,87.81,88.18,37800.0,71.7473,71.7473,71.1317,71.4314,37800.0
2007-08-17 14:10:00,88.19,88.69,87.51,88.61,15700.0,71.4395,71.8446,70.8887,71.7797,15700.0
2007-08-17 14:20:00,88.66,88.66,88.03,88.03,22100.0,71.8202,71.8202,71.3099,71.3099,22100.0
2007-08-17 14:30:00,88.01,88.08,87.5,87.5,26900.0,71.2937,71.3504,70.8806,70.8806,26900.0
2007-08-17 14:40:00,87.51,87.98,87.51,87.8,14900.0,70.8887,71.2694,70.8887,71.1236,14900.0
2007-08-17 14:50:00,87.8,88.21,87.73,88.1,14700.0,71.1236,71.4557,71.0669,71.3666,14700.0
2007-08-17 15:00:00,88.1,88.81,87.82,88.8,31500.0,71.3666,71.9418,71.1398,71.9337,31500.0
2007-08-17 15:10:00,88.86,89.38,88.38,88.88,40800.0,71.9823,72.4035,71.5934,71.9985,40800.0
2007-08-17 15:20:00,88.88,88.88,87.72,87.82,35800.0,71.9985,71.9985,71.0588,71.1398,35800.0
2007-08-17 15:30:00,87.89,88.64,87.89,88.49,42400.0,71.1965,71.804,71.1965,71.6825,42400.0
2007-08-17 15:40:00,88.48,88.65,88.06,88.46,39300.0,71.6744,71.8121,71.3342,71.6582,39300.0
2007-08-17 15:50:00,88.42,88.56,88.28,88.28,43600.0,71.6258,71.7392,71.5124,71.5124,43600.0
2007-08-20 09:30:00,88.46,89.36,87.55,87.55,63300.0,71.6582,72.3873,70.9211,70.9211,63300.0
2007-08-20 09:40:00,87.5,87.65,86.64,86.84,53800.0,70.8806,71.0021,70.1839,70.3459,53800.0
2007-08-20 09:50:00,86.78,87.11,86.25,86.49,37900.0,70.2973,70.5647,69.868,70.0624,37900.0
2007-08-20 10:00:00,86.4,87.05,86.02,86.94,57300.0,69.9895,70.516,69.6817,70.4269,57300.0
2007-08-20 10:10:00,86.99,87.25,86.78,87.23,56200.0,70.4674,70.6781,70.2973,70.6619,56200.0
2007-08-20 10:20:00,87.24,87.9,87.06,87.43,25300.0,70.67,71.2046,70.5241,70.8239,25300.0
2007-08-20 10:30:00,87.47,88.19,87.3,88.03,38700.0,70.8563,71.4395,70.7186,71.3099,38700.0
2007-08-20 10:40:00,88.0,88.83,87.85,88.14,33900.0,71.2856,71.958,71.1641,71.399,33900.0
2007-08-20 10:50:00,88.17,88.65,88.08,88.64,16900.0,71.4233,71.8121,71.3504,71.804,16900.0
2007-08-20 11:00:00,88.59,88.81,88.09,88.48,26100.0,71.7635,71.9418,71.3585,71.6744,26100.0
2007-08-20 11:10:00,88.45,88.84,88.45,88.61,21700.0,71.6501,71.9661,71.6501,71.7797,21700.0
2007-08-20 11:20:00,88.68,88.75,88.21,88.32,10000.0,71.8365,71.8932,71.4557,71.5448,10000.0
2007-08-20 11:30:00,88.32,88.44,88.09,88.38,11600.0,71.5448,71.642,71.3585,71.5934,11600.0
2007-08-20 11:40:00,88.34,88.4,87.99,88.11,10100.0,71.561,71.6096,71.2775,71.3747,10100.0
2007-08-20 11:50:00,87.98,88.03,87.25,87.29,43100.0,71.2694,71.3099,70.6781,70.7105,43100.0
2007-08-20 12:00:00,87.29,87.46,87.15,87.39,12200.0,70.7105,70.8482,70.5971,70.7915,12200.0
2007-08-20 12:10:00,87.42,87.42,86.74,87.09,18200.0,70.8158,70.8158,70.2649,70.5484,18200.0
2007-08-20 12:20:00,87.09,87.24,86.72,87.17,25600.0,70.5484,70.67,70.2487,70.6133,25600.0
2007-08-20 12:30:00,87.17,87.69,86.94,87.34,17400.0,70.6133,71.0345,70.4269,70.751,17400.0
2007-08-20 12:40:00,87.34,87.7,87.33,87.55,16100.0,70.751,71.0426,70.7429,70.9211,16100.0
2007-08-20 12:50:00,87.55,87.62,87.23,87.26,14200.0,70.9211,70.9778,70.6619,70.6862,14200.0
2007-08-20 13:00:00,87.25,87.36,87.09,87.22,10900.0,70.6781,70.7672,70.5484,70.6538,10900.0
2007-08-20 13:10:00,87.23,87.33,86.96,87.04,14500.0,70.6619,70.7429,70.4431,70.5079,14500.0
2007-08-20 13:20:00,87.14,87.14,86.75,87.01,5600.0,70.589,70.589,70.273,70.4836,5600.0
2007-08-20 13:30:00,87.01,87.1,86.76,87.1,9600.0,70.4836,70.5566,70.2811,70.5566,9600.0
2007-08-20 13:40:00,87.06,87.7,86.93,87.68,17600.0,70.5241,71.0426,70.4188,71.0264,17600.0
2007-08-20 13:50:00,87.69,87.72,87.41,87.47,14100.0,71.0345,71.0588,70.8077,70.8563,14100.0
2007-08-20 14:00:00,87.57,87.63,87.4,87.49,20100.0,70.9373,70.9859,70.7996,70.8725,20100.0
2007-08-20 14:10:00,87.49,87.53,87.12,87.26,20000.0,70.8725,70.9049,70.5728,70.6862,20000.0
2007-08-20 14:20:00,87.25,87.77,87.19,87.75,22700.0,70.6781,71.0993,70.6295,71.0831,22700.0
2007-08-20 14:30:00,87.78,88.0,87.78,87.88,57300.0,71.1074,71.2856,71.1074,71.1884,57300.0
2007-08-20 14:40:00,87.86,87.96,87.59,87.69,36000.0,71.1722,71.2532,70.9535,71.0345,36000.0
2007-08-20 14:50:00,87.69,88.07,87.65,88.06,28000.0,71.0345,71.3423,71.0021,71.3342,28000.0
2007-08-20 15:00:00,88.07,88.68,88.0,88.65,42600.0,71.3423,71.8365,71.2856,71.8121,42600.0
2007-08-20 15:10:00,88.64,88.88,88.43,88.66,17100.0,71.804,71.9985,71.6339,71.8202,17100.0
2007-08-20 15:20:00,88.67,89.05,88.52,88.94,29900.0,71.8284,72.1362,71.7068,72.0471,29900.0
2007-08-20 15:30:00,88.87,88.87,87.94,88.2,58100.0,71.9904,71.9904,71.237,71.4476,58100.0
2007-08-20 15:40:00,88.23,88.41,87.75,88.41,50600.0,71.4719,71.6177,71.0831,71.6177,50600.0
2007-08-20 15:50:00,88.41,88.71,88.08,88.34,63400.0,71.6177,71.8608,71.3504,71.561,63400.0
2007-08-21 09:30:00,87.11,87.52,86.33,86.69,35400.0,70.5647,70.8968,69.9328,70.2244,35400.0
2007-08-21 09:40:00,86.42,87.33,86.42,87.3,34200.0,70.0057,70.7429,70.0057,70.7186,34200.0
2007-08-21 09:50:00,87.29,87.82,86.75,87.14,43600.0,70.7105,71.1398,70.273,70.589,43600.0
2007-08-21 10:00:00,87.23,87.55,87.13,87.19,17800.0,70.6619,70.9211,70.5809,70.6295,17800.0
2007-08-21 10:10:00,87.05,87.05,86.52,87.01,21400.0,70.516,70.516,70.0867,70.4836,21400.0
2007-08-21 10:20:00,87.03,87.15,86.8,87.02,11500.0,70.4998,70.5971,70.3135,70.4917,11500.0
2007-08-21 10:30:00,87.03,87.18,86.78,87.18,26500.0,70.4998,70.6214,70.2973,70.6214,26500.0
2007-08-21 10:40:00,87.21,87.34,86.89,87.02,27400.0,70.6457,70.751,70.3864,70.4917,27400.0
2007-08-21 10:50:00,87.01,87.24,87.0,87.15,14500.0,70.4836,70.67,70.4755,70.5971,14500.0
2007-08-21 11:00:00,87.14,87.29,86.9,86.9,40700.0,70.589,70.7105,70.3945,70.3945,40700.0
2007-08-21 11:10:00,86.9,87.1,86.77,86.9,21400.0,70.3945,70.5566,70.2892,70.3945,21400.0
2007-08-21 11:20:00,86.91,87.0,86.6,86.89,39600.0,70.4026,70.4755,70.1515,70.3864,39600.0
2007-08-21 11:30:00,86.89,86.91,86.48,86.57,43600.0,70.3864,70.4026,70.0543,70.1272,43600.0
2007-08-21 11:40:00,86.57,86.76,86.44,86.59,28200.0,70.1272,70.2811,70.0219,70.1434,28200.0
2007-08-21 11:50:00,86.63,87.06,86.63,87.06,22400.0,70.1758,70.5241,70.1758,70.5241,22400.0
2007-08-21 12:00:00,87.06,87.5,86.93,87.48,44000.0,70.5241,70.8806,70.4188,70.8644,44000.0
2007-08-21 12:10:00,87.44,87.69,87.44,87.6,28700.0,70.832,71.0345,70.832,70.9616,28700.0
2007-08-21 12:20:00,87.6,88.02,87.55,87.89,17300.0,70.9616,71.3018,70.9211,71.1965,17300.0
2007-08-21 12:30:00,87.86,87.86,87.27,87.38,31800.0,71.1722,71.1722,70.6943,70.7834,31800.0
2007-08-21 12:40:00,87.35,87.57,87.09,87.2,22200.0,70.7591,70.9373,70.5484,70.6376,22200.0
2007-08-21 12:50:00,87.29,87.59,87.27,87.28,16000.0,70.7105,70.9535,70.6943,70.7024,16000.0
2007-08-21 13:00:00,87.38,87.38,87.09,87.25,9700.0,70.7834,70.7834,70.5484,70.6781,9700.0
2007-08-21 13:10:00,87.25,87.52,87.14,87.52,11600.0,70.6781,70.8968,70.589,70.8968,11600.0
2007-08-21 13:20:00,87.52,87.56,87.11,87.23,19500.0,70.8968,70.9292,70.5647,70.6619,19500.0
2007-08-21 13:30:00,87.26,87.58,87.2,87.28,45200.0,70.6862,70.9454,70.6376,70.7024,45200.0
2007-08-21 13:40:00,87.25,87.42,87.21,87.27,22800.0,70.6781,70.8158,70.6457,70.6943,22800.0
2007-08-21 13:50:00,87.27,87.38,87.19,87.26,16600.0,70.6943,70.7834,70.6295,70.6862,16600.0
2007-08-21 14:00:00,87.26,87.35,87.16,87.26,21300.0,70.6862,70.7591,70.6052,70.6862,21300.0
2007-08-21 14:10:00,87.21,87.3,87.11,87.21,23900.0,70.6457,70.7186,70.5647,70.6457,23900.0
2007-08-21 14:20:00,87.18,87.48,87.14,87.31,25400.0,70.6214,70.8644,70.589,70.7267,25400.0
2007-08-21 14:30:00,87.37,87.41,87.02,87.17,20500.0,70.7753,70.8077,70.4917,70.6133,20500.0
2007-08-21 14:40:00,87.17,87.34,86.8,87.2,27700.0,70.6133,70.751,70.3135,70.6376,27700.0
2007-08-21 14:50:00,87.19,87.45,86.9,87.45,18900.0,70.6295,70.8401,70.3945,70.8401,18900.0
2007-08-21 15:00:00,87.47,87.64,87.26,87.34,34600.0,70.8563,70.994,70.6862,70.751,34600.0
2007-08-21 15:10:00,87.33,87.34,86.98,87.17,12600.0,70.7429,70.751,70.4593,70.6133,12600.0
2007-08-21 15:20:00,87.08,87.5,87.08,87.5,12200.0,70.5403,70.8806,70.5403,70.8806,12200.0
2007-08-21 15:30:00,87.5,87.73,87.43,87.52,26900.0,70.8806,71.0669,70.8239,70.8968,26900.0
2007-08-21 15:40:00,87.45,87.67,87.29,87.39,33500.0,70.8401,71.0183,70.7105,70.7915,33500.0
2007-08-21 15:50:00,87.35,87.55,87.08,87.18,45200.0,70.7591,70.9211,70.5403,70.6214,45200.0
2007-08-22 09:30:00,87.5,89.67,87.44,89.22,117800.0,71.2396,73.0064,71.1908,72.64,117800.0
2007-08-22 09:40:00,89.22,89.3,88.17,89.2,61200.0,72.64,72.7051,71.7851,72.6237,61200.0
2007-08-22 09:50:00,89.21,90.22,88.78,90.17,111300.0,72.6318,73.4542,72.2818,73.4134,111300.0
2007-08-22 10:00:00,90.16,92.03,90.1,91.83,83100.0,73.4053,74.9278,73.3565,74.765,83100.0
2007-08-22 10:10:00,91.83,92.69,91.36,91.41,73900.0,74.765,75.4652,74.3823,74.423,73900.0
2007-08-22 10:20:00,91.39,91.59,90.74,90.9,47200.0,74.4067,74.5696,73.8775,74.0078,47200.0
2007-08-22 10:30:00,90.89,90.92,90.47,90.59,40900.0,73.9996,74.0241,73.6577,73.7554,40900.0
2007-08-22 10:40:00,90.61,90.61,90.03,90.42,37600.0,73.7717,73.7717,73.2995,73.617,37600.0
2007-08-22 10:50:00,90.53,90.74,90.35,90.55,17200.0,73.7065,73.8775,73.56,73.7228,17200.0
2007-08-22 11:00:00,90.45,90.45,89.55,89.63,25600.0,73.6414,73.6414,72.9087,72.9738,25600.0
2007-08-22 11:10:00,89.56,89.64,89.26,89.49,28400.0,72.9168,72.9819,72.6726,72.8598,28400.0
2007-08-22 11:20:00,89.44,89.87,89.44,89.63,27600.0,72.8191,73.1692,72.8191,72.9738,27600.0
2007-08-22 11:30:00,89.6,90.0,89.33,90.0,17300.0,72.9494,73.275,72.7295,73.275,17300.0
2007-08-22 11:40:00,90.03,90.09,89.8,89.88,18200.0,73.2995,73.3483,73.1122,73.1773,18200.0
2007-08-22 11:50:00,89.94,90.17,89.76,90.14,11100.0,73.2262,73.4134,73.0796,73.389,11100.0
2007-08-22 12:00:00,90.07,90.28,89.91,90.28,10400.0,73.332,73.503,73.2018,73.503,10400.0
2007-08-22 12:10:00,90.32,90.38,89.75,89.75,18600.0,73.5356,73.5844,73.0715,73.0715,18600.0
2007-08-22 12:20:00,89.8,89.83,89.56,89.69,13800.0,73.1122,73.1366,72.9168,73.0226,13800.0
2007-08-22 12:30:00,89.61,89.85,89.37,89.85,29300.0,72.9575,73.1529,72.7621,73.1529,29300.0
2007-08-22 12:40:00,89.76,90.01,89.54,89.82,16500.0,73.0796,73.2832,72.9005,73.1285,16500.0
2007-08-22 12:50:00,89.81,89.95,89.62,89.62,12200.0,73.1203,73.2343,72.9657,72.9657,12200.0
2007-08-22 13:00:00,89.64,89.78,89.53,89.59,7800.0,72.9819,73.0959,72.8924,72.9412,7800.0
2007-08-22 13:10:00,89.6,89.67,89.48,89.65,10200.0,72.9494,73.0064,72.8517,72.9901,10200.0
2007-08-22 13:20:00,89.6,89.83,89.6,89.7,11500.0,72.9494,73.1366,72.9494,73.0308,11500.0
2007-08-22 13:30:00,89.65,90.02,89.65,90.02,9500.0,72.9901,73.2913,72.9901,73.2913,9500.0
2007-08-22 13:40:00,90.09,90.35,90.09,90.11,18200.0,73.3483,73.56,73.3483,73.3646,18200.0
2007-08-22 13:50:00,90.12,90.58,90.12,90.58,14800.0,73.3727,73.7473,73.3727,73.7473,14800.0
2007-08-22 14:00:00,90.52,90.55,90.15,90.27,11300.0,73.6984,73.7228,73.3972,73.4949,11300.0
2007-08-22 14:10:00,90.23,90.3,89.81,90.08,22900.0,73.4623,73.5193,73.1203,73.3402,22900.0
2007-08-22 14:20:00,90.1,90.16,89.79,89.79,10300.0,73.3565,73.4053,73.1041,73.1041,10300.0
2007-08-22 14:30:00,89.79,89.89,89.62,89.64,11900.0,73.1041,73.1855,72.9657,72.9819,11900.0
2007-08-22 14:40:00,89.68,89.86,89.66,89.76,22600.0,73.0145,73.1611,72.9982,73.0796,22600.0
2007-08-22 14:50:00,89.75,90.17,89.75,89.93,14300.0,73.0715,73.4134,73.0715,73.218,14300.0
2007-08-22 15:00:00,89.94,89.94,89.68,89.82,15700.0,73.2262,73.2262,73.0145,73.1285,15700.0
2007-08-22 15:10:00,89.82,90.53,89.8,90.5,28600.0,73.1285,73.7065,73.1122,73.6821,28600.0
2007-08-22 15:20:00,90.55,90.75,90.22,90.22,22100.0,73.7228,73.8857,73.4542,73.4542,22100.0
2007-08-22 15:30:00,90.28,90.77,90.26,90.63,47500.0,73.503,73.9019,73.4867,73.788,47500.0
2007-08-22 15:40:00,90.63,90.85,90.44,90.67,58600.0,73.788,73.9671,73.6333,73.8205,58600.0
2007-08-22 15:50:00,90.71,90.82,90.47,90.72,43500.0,73.8531,73.9427,73.6577,73.8612,43500.0
2007-08-23 09:30:00,91.36,92.48,91.2,91.52,47400.0,74.3823,75.2942,74.252,74.5126,47400.0
2007-08-23 09:40:00,91.53,91.57,90.7,90.7,16400.0,74.5207,74.5533,73.845,73.845,16400.0
2007-08-23 09:50:00,90.7,90.89,90.01,90.11,41200.0,73.845,73.9996,73.2832,73.3646,41200.0
2007-08-23 10:00:00,90.19,90.4,89.84,89.88,46100.0,73.4297,73.6007,73.1448,73.1773,46100.0
2007-08-23 10:10:00,89.99,90.3,89.86,90.25,28200.0,73.2669,73.5193,73.1611,73.4786,28200.0
2007-08-23 10:20:00,90.25,90.3,89.96,90.25,29200.0,73.4786,73.5193,73.2425,73.4786,29200.0
2007-08-23 10:30:00,90.3,90.75,90.24,90.75,26600.0,73.5193,73.8857,73.4704,73.8857,26600.0
2007-08-23 10:40:00,90.74,90.93,90.58,90.91,24500.0,73.8775,74.0322,73.7473,74.0159,24500.0
2007-08-23 10:50:00,90.93,91.0,90.7,90.74,30500.0,74.0322,74.0892,73.845,73.8775,30500.0
2007-08-23 11:00:00,90.69,90.69,90.24,90.37,17100.0,73.8368,73.8368,73.4704,73.5763,17100.0
2007-08-23 11:10:00,90.37,90.4,89.97,90.06,27700.0,73.5763,73.6007,73.2506,73.3239,27700.0
2007-08-23 11:20:00,90.04,90.12,89.9,89.9,24900.0,73.3076,73.3727,73.1936,73.1936,24900.0
2007-08-23 11:30:00,89.94,89.94,89.62,89.63,15100.0,73.2262,73.2262,72.9657,72.9738,15100.0
2007-08-23 11:40:00,89.62,89.68,89.29,89.29,15900.0,72.9657,73.0145,72.697,72.697,15900.0
2007-08-23 11:50:00,89.28,89.28,88.81,88.95,26700.0,72.6888,72.6888,72.3062,72.4202,26700.0
2007-08-23 12:00:00,88.95,89.2,88.9,88.98,27500.0,72.4202,72.6237,72.3795,72.4446,27500.0
2007-08-23 12:10:00,88.96,89.24,88.95,89.17,9900.0,72.4283,72.6563,72.4202,72.5993,9900.0
2007-08-23 12:20:00,89.26,89.3,88.9,89.18,15800.0,72.6726,72.7051,72.3795,72.6074,15800.0
2007-08-23 12:30:00,89.18,89.34,89.17,89.29,10800.0,72.6074,72.7377,72.5993,72.697,10800.0
2007-08-23 12:40:00,89.32,89.43,89.02,89.18,17600.0,72.7214,72.811,72.4772,72.6074,17600.0
2007-08-23 12:50:00,89.19,89.19,88.59,88.8,18400.0,72.6156,72.6156,72.1271,72.298,18400.0
2007-08-23 13:00:00,88.81,88.97,88.65,88.97,7100.0,72.3062,72.4364,72.1759,72.4364,7100.0
2007-08-23 13:10:00,88.97,89.23,88.92,89.01,17800.0,72.4364,72.6481,72.3957,72.469,17800.0
2007-08-23 13:20:00,89.01,89.22,88.81,88.87,13700.0,72.469,72.64,72.3062,72.355,13700.0
2007-08-23 13:30:00,88.9,89.19,88.84,89.08,12100.0,72.3795,72.6156,72.3306,72.526,12100.0
2007-08-23 13:40:00,89.16,89.53,89.11,89.27,19900.0,72.5911,72.8924,72.5504,72.6807,19900.0
2007-08-23 13:50:00,89.27,89.75,89.27,89.75,24600.0,72.6807,73.0715,72.6807,73.0715,24600.0
2007-08-23 14:00:00,89.75,89.85,89.54,89.85,23300.0,73.0715,73.1529,72.9005,73.1529,23300.0
2007-08-23 14:10:00,89.86,89.9,89.5,89.5,10800.0,73.1611,73.1936,72.868,72.868,10800.0
2007-08-23 14:20:00,89.54,89.62,89.31,89.51,8300.0,72.9005,72.9657,72.7133,72.8761,8300.0
2007-08-23 14:30:00,89.5,89.59,89.32,89.32,8000.0,72.868,72.9412,72.7214,72.7214,8000.0
2007-08-23 14:40:00,89.27,89.27,88.61,88.78,42100.0,72.6807,72.6807,72.1433,72.2818,42100.0
2007-08-23 14:50:00,88.73,89.07,88.7,88.9,21100.0,72.241,72.5179,72.2166,72.3795,21100.0
2007-08-23 15:00:00,88.92,89.05,88.74,88.82,12000.0,72.3957,72.5016,72.2492,72.3143,12000.0
2007-08-23 15:10:00,88.84,89.14,88.66,89.02,21800.0,72.3306,72.5749,72.1841,72.4772,21800.0
2007-08-23 15:20:00,88.99,89.33,88.9,89.14,22700.0,72.4527,72.7295,72.3795,72.5749,22700.0
2007-08-23 15:30:00,89.1,89.22,88.73,88.84,16600.0,72.5423,72.64,72.241,72.3306,16600.0
2007-08-23 15:40:00,88.84,89.33,88.8,89.14,19000.0,72.3306,72.7295,72.298,72.5749,19000.0
2007-08-23 15:50:00,89.14,89.28,88.81,88.92,35400.0,72.5749,72.6888,72.3062,72.3957,35400.0
2007-08-24 09:30:00,89.2,89.69,88.94,89.12,25400.0,72.6237,73.0226,72.412,72.5586,25400.0
2007-08-24 09:40:00,89.06,90.1,89.06,90.01,16200.0,72.5097,73.3565,72.5097,73.2832,16200.0
2007-08-24 09:50:00,90.01,90.18,89.87,89.87,23300.0,73.2832,73.4216,73.1692,73.1692,23300.0
2007-08-24 10:00:00,90.02,91.12,90.02,90.98,32300.0,73.2913,74.1869,73.2913,74.0729,32300.0
2007-08-24 10:10:00,90.98,91.12,89.98,90.11,25700.0,74.0729,74.1869,73.2588,73.3646,25700.0
2007-08-24 10:20:00,90.03,90.21,89.91,89.98,15900.0,73.2995,73.446,73.2018,73.2588,15900.0
2007-08-24 10:30:00,90.04,90.14,89.89,90.09,19400.0,73.3076,73.389,73.1855,73.3483,19400.0
2007-08-24 10:40:00,90.02,90.23,89.86,89.93,10500.0,73.2913,73.4623,73.1611,73.218,10500.0
2007-08-24 10:50:00,89.93,90.0,89.78,90.0,8600.0,73.218,73.275,73.0959,73.275,8600.0
2007-08-24 11:00:00,89.93,90.45,89.93,90.37,18400.0,73.218,73.6414,73.218,73.5763,18400.0
2007-08-24 11:10:00,90.36,90.37,90.18,90.24,9000.0,73.5681,73.5763,73.4216,73.4704,9000.0
2007-08-24 11:20:00,90.28,90.64,90.28,90.63,10400.0,73.503,73.7961,73.503,73.788,10400.0
2007-08-24 11:30:00,90.63,90.75,90.35,90.4,16800.0,73.788,73.8857,73.56,73.6007,16800.0
2007-08-24 11:40:00,90.4,90.4,90.21,90.37,8300.0,73.6007,73.6007,73.446,73.5763,8300.0
2007-08-24 11:50:00,90.43,90.94,90.43,90.93,17600.0,73.6251,74.0404,73.6251,74.0322,17600.0
2007-08-24 12:00:00,90.93,91.11,90.86,90.95,21000.0,74.0322,74.1788,73.9752,74.0485,21000.0
2007-08-24 12:10:00,90.92,90.98,90.72,90.9,11700.0,74.0241,74.0729,73.8612,74.0078,11700.0
2007-08-24 12:20:00,90.97,91.34,90.94,91.07,11700.0,74.0648,74.366,74.0404,74.1462,11700.0
2007-08-24 12:30:00,91.07,91.08,90.8,90.85,7600.0,74.1462,74.1543,73.9264,73.9671,7600.0
2007-08-24 12:40:00,90.84,90.84,90.45,90.51,7100.0,73.9589,73.9589,73.6414,73.6903,7100.0
2007-08-24 12:50:00,90.52,90.56,90.37,90.38,6900.0,73.6984,73.731,73.5763,73.5844,6900.0
2007-08-24 13:00:00,90.41,90.54,90.35,90.48,8200.0,73.6088,73.7147,73.56,73.6658,8200.0
2007-08-24 13:10:00,90.48,90.58,90.34,90.34,11000.0,73.6658,73.7473,73.5519,73.5519,11000.0
2007-08-24 13:20:00,90.34,90.76,90.32,90.45,14800.0,73.5519,73.8938,73.5356,73.6414,14800.0
2007-08-24 13:30:00,90.39,90.4,90.27,90.28,15200.0,73.5926,73.6007,73.4949,73.503,15200.0
2007-08-24 13:40:00,90.31,90.63,90.28,90.44,12300.0,73.5274,73.788,73.503,73.6333,12300.0
2007-08-24 13:50:00,90.44,90.64,90.44,90.56,8300.0,73.6333,73.7961,73.6333,73.731,8300.0
2007-08-24 14:00:00,90.55,90.9,90.44,90.87,13400.0,73.7228,74.0078,73.6333,73.9834,13400.0
2007-08-24 14:10:00,90.87,91.0,90.84,90.88,17700.0,73.9834,74.0892,73.9589,73.9915,17700.0
2007-08-24 14:20:00,90.93,90.99,90.77,90.94,11000.0,74.0322,74.0811,73.9019,74.0404,11000.0
2007-08-24 14:30:00,90.92,90.95,90.83,90.86,9800.0,74.0241,74.0485,73.9508,73.9752,9800.0
2007-08-24 14:40:00,90.86,90.94,90.74,90.94,10800.0,73.9752,74.0404,73.8775,74.0404,10800.0
2007-08-24 14:50:00,90.95,91.13,90.94,91.13,8100.0,74.0485,74.195,74.0404,74.195,8100.0
2007-08-24 15:00:00,91.1,91.17,90.82,90.83,13600.0,74.1706,74.2276,73.9427,73.9508,13600.0
2007-08-24 15:10:00,90.87,91.01,90.74,90.79,10900.0,73.9834,74.0973,73.8775,73.9182,10900.0
2007-08-24 15:20:00,90.76,90.9,90.63,90.81,15200.0,73.8938,74.0078,73.788,73.9345,15200.0
2007-08-24 15:30:00,90.84,91.2,90.84,91.17,15900.0,73.9589,74.252,73.9589,74.2276,15900.0
2007-08-24 15:40:00,91.16,91.45,91.15,91.35,23700.0,74.2195,74.4556,74.2113,74.3742,23700.0
2007-08-24 15:50:00,91.4,91.78,91.32,91.77,55900.0,74.4149,74.7243,74.3497,74.7161,55900.0
2007-08-27 09:30:00,91.61,92.2,91.39,92.08,29400.0,74.5858,75.0662,74.4067,74.9685,29400.0
2007-08-27 09:40:00,91.99,92.76,91.69,92.65,27200.0,74.8952,75.5221,74.651,75.4326,27200.0
2007-08-27 09:50:00,92.6,92.81,91.82,91.82,35700.0,75.3919,75.5629,74.7568,74.7568,35700.0
2007-08-27 10:00:00,91.92,92.1,91.17,91.3,35000.0,74.8382,74.9848,74.2276,74.3335,35000.0
2007-08-27 10:10:00,91.34,91.64,91.19,91.4,21900.0,74.366,74.6103,74.2439,74.4149,21900.0
2007-08-27 10:20:00,91.55,91.74,91.44,91.66,21800.0,74.537,74.6917,74.4474,74.6266,21800.0
2007-08-27 10:30:00,91.67,91.8,91.47,91.56,27900.0,74.6347,74.7405,74.4719,74.5451,27900.0
2007-08-27 10:40:00,91.57,91.74,91.45,91.56,46600.0,74.5533,74.6917,74.4556,74.5451,46600.0
2007-08-27 10:50:00,91.51,91.78,91.47,91.53,14700.0,74.5044,74.7243,74.4719,74.5207,14700.0
2007-08-27 11:00:00,91.48,91.57,91.43,91.54,19900.0,74.48,74.5533,74.4393,74.5289,19900.0
2007-08-27 11:10:00,91.51,91.57,91.33,91.35,22300.0,74.5044,74.5533,74.3579,74.3742,22300.0
2007-08-27 11:20:00,91.35,91.4,91.04,91.26,24500.0,74.3742,74.4149,74.1218,74.3009,24500.0
2007-08-27 11:30:00,91.3,91.41,90.9,91.16,38500.0,74.3335,74.423,74.0078,74.2195,38500.0
2007-08-27 11:40:00,91.16,91.22,90.9,90.94,18500.0,74.2195,74.2683,74.0078,74.0404,18500.0
2007-08-27 11:50:00,90.87,91.22,90.79,90.85,29000.0,73.9834,74.2683,73.9182,73.9671,29000.0
2007-08-27 12:00:00,90.93,90.93,90.39,90.48,9200.0,74.0322,74.0322,73.5926,73.6658,9200.0
2007-08-27 12:10:00,90.48,90.7,90.44,90.68,12400.0,73.6658,73.845,73.6333,73.8287,12400.0
2007-08-27 12:20:00,90.69,90.7,90.54,90.64,4700.0,73.8368,73.845,73.7147,73.7961,4700.0
2007-08-27 12:30:00,90.64,91.09,90.49,91.03,13500.0,73.7961,74.1625,73.674,74.1136,13500.0
2007-08-27 12:40:00,91.02,91.19,91.01,91.04,2800.0,74.1055,74.2439,74.0973,74.1218,2800.0
2007-08-27 12:50:00,91.03,91.09,90.95,91.09,4400.0,74.1136,74.1625,74.0485,74.1625,4400.0
2007-08-27 13:00:00,91.12,91.52,91.12,91.38,8200.0,74.1869,74.5126,74.1869,74.3986,8200.0
2007-08-27 13:10:00,91.35,91.37,91.13,91.34,7100.0,74.3742,74.3904,74.195,74.366,7100.0
2007-08-27 13:20:00,91.34,91.35,91.02,91.34,22400.0,74.366,74.3742,74.1055,74.366,22400.0
2007-08-27 13:30:00,91.37,91.42,91.28,91.41,14200.0,74.3904,74.4312,74.3172,74.423,14200.0
2007-08-27 13:40:00,91.4,91.41,91.23,91.24,10200.0,74.4149,74.423,74.2765,74.2846,10200.0
2007-08-27 13:50:00,91.27,91.27,90.86,90.91,9400.0,74.309,74.309,73.9752,74.0159,9400.0
2007-08-27 14:00:00,90.93,91.0,90.84,90.84,8400.0,74.0322,74.0892,73.9589,73.9589,8400.0
2007-08-27 14:10:00,90.83,91.02,90.8,90.95,9300.0,73.9508,74.1055,73.9264,74.0485,9300.0
2007-08-27 14:20:00,90.94,91.16,90.94,91.09,4500.0,74.0404,74.2195,74.0404,74.1625,4500.0
2007-08-27 14:30:00,91.12,91.34,91.04,91.31,25400.0,74.1869,74.366,74.1218,74.3416,25400.0
2007-08-27 14:40:00,91.26,91.3,90.99,91.03,9300.0,74.3009,74.3335,74.0811,74.1136,9300.0
2007-08-27 14:50:00,91.03,91.25,90.81,90.97,15000.0,74.1136,74.2927,73.9345,74.0648,15000.0
2007-08-27 15:00:00,91.0,91.25,90.82,91.11,39100.0,74.0892,74.2927,73.9427,74.1788,39100.0
2007-08-27 15:10:00,91.14,91.52,91.14,91.47,38600.0,74.2032,74.5126,74.2032,74.4719,38600.0
2007-08-27 15:20:00,91.45,91.59,91.32,91.4,18900.0,74.4556,74.5696,74.3497,74.4149,18900.0
2007-08-27 15:30:00,91.4,91.6,91.35,91.46,17900.0,74.4149,74.5777,74.3742,74.4637,17900.0
2007-08-27 15:40:00,91.47,91.58,91.4,91.51,38900.0,74.4719,74.5614,74.4149,74.5044,38900.0
2007-08-27 15:50:00,91.5,91.51,90.89,90.97,63000.0,74.4963,74.5044,73.9996,74.0648,63000.0
2007-08-28 09:30:00,90.5,90.87,90.13,90.66,25400.0,73.6821,73.9834,73.3809,73.8124,25400.0
2007-08-28 09:40:00,90.75,90.82,90.26,90.32,14700.0,73.8857,73.9427,73.4867,73.5356,14700.0
2007-08-28 09:50:00,90.25,90.25,89.78,89.84,23500.0,73.4786,73.4786,73.0959,73.1448,23500.0
2007-08-28 10:00:00,89.9,90.23,89.25,89.26,50200.0,73.1936,73.4623,72.6644,72.6726,50200.0
2007-08-28 10:10:00,89.27,89.39,89.1,89.29,18400.0,72.6807,72.7784,72.5423,72.697,18400.0
2007-08-28 10:20:00,89.28,89.56,89.01,89.07,19700.0,72.6888,72.9168,72.469,72.5179,19700.0
2007-08-28 10:30:00,89.07,89.22,88.83,88.94,39300.0,72.5179,72.64,72.3225,72.412,39300.0
2007-08-28 10:40:00,88.88,89.24,88.72,88.76,16000.0,72.3632,72.6563,72.2329,72.2655,16000.0
2007-08-28 10:50:00,88.75,88.76,88.39,88.54,12600.0,72.2573,72.2655,71.9642,72.0864,12600.0
2007-08-28 11:00:00,88.56,88.63,88.18,88.19,20500.0,72.1026,72.1596,71.7933,71.8014,20500.0
2007-08-28 11:10:00,88.2,88.22,87.85,87.88,23200.0,71.8095,71.8258,71.5246,71.549,23200.0
2007-08-28 11:20:00,87.88,88.2,87.61,88.2,22400.0,71.549,71.8095,71.3292,71.8095,22400.0
2007-08-28 11:30:00,88.23,88.47,87.97,87.97,21800.0,71.834,72.0294,71.6223,71.6223,21800.0
2007-08-28 11:40:00,87.97,88.06,87.77,88.01,16600.0,71.6223,71.6956,71.4594,71.6548,16600.0
2007-08-28 11:50:00,87.98,88.19,87.87,88.15,10200.0,71.6304,71.8014,71.5409,71.7688,10200.0
2007-08-28 12:00:00,88.11,88.15,87.99,88.07,13000.0,71.7363,71.7688,71.6386,71.7037,13000.0
2007-08-28 12:10:00,88.09,88.2,88.05,88.16,10400.0,71.72,71.8095,71.6874,71.777,10400.0
2007-08-28 12:20:00,88.14,88.16,87.98,88.04,18700.0,71.7607,71.777,71.6304,71.6793,18700.0
2007-08-28 12:30:00,88.08,88.29,88.03,88.05,21500.0,71.7118,71.8828,71.6711,71.6874,21500.0
2007-08-28 12:40:00,88.1,88.36,88.02,88.3,21800.0,71.7281,71.9398,71.663,71.891,21800.0
2007-08-28 12:50:00,88.33,88.55,88.27,88.46,10800.0,71.9154,72.0945,71.8665,72.0212,10800.0
2007-08-28 13:00:00,88.49,88.53,88.13,88.23,28800.0,72.0456,72.0782,71.7525,71.834,28800.0
2007-08-28 13:10:00,88.21,88.33,87.96,88.18,37400.0,71.8177,71.9154,71.6141,71.7933,37400.0
2007-08-28 13:20:00,88.19,88.21,87.96,88.17,10500.0,71.8014,71.8177,71.6141,71.7851,10500.0
2007-08-28 13:30:00,88.15,88.35,87.98,88.3,9400.0,71.7688,71.9317,71.6304,71.891,9400.0
2007-08-28 13:40:00,88.3,88.56,88.3,88.51,7300.0,71.891,72.1026,71.891,72.0619,7300.0
2007-08-28 13:50:00,88.48,88.56,88.47,88.53,2400.0,72.0375,72.1026,72.0294,72.0782,2400.0
2007-08-28 14:00:00,88.53,88.61,88.11,88.26,27600.0,72.0782,72.1433,71.7363,71.8584,27600.0
2007-08-28 14:10:00,88.24,88.41,88.1,88.26,44200.0,71.8421,71.9805,71.7281,71.8584,44200.0
2007-08-28 14:20:00,88.26,88.55,88.21,88.54,15600.0,71.8584,72.0945,71.8177,72.0864,15600.0
2007-08-28 14:30:00,88.5,88.68,88.26,88.31,19200.0,72.0538,72.2003,71.8584,71.8991,19200.0
2007-08-28 14:40:00,88.23,88.39,88.06,88.1,12900.0,71.834,71.9642,71.6956,71.7281,12900.0
2007-08-28 14:50:00,88.1,88.4,87.95,88.07,38300.0,71.7281,71.9724,71.606,71.7037,38300.0
2007-08-28 15:00:00,88.07,88.17,87.79,87.79,17000.0,71.7037,71.7851,71.4757,71.4757,17000.0
2007-08-28 15:10:00,87.8,88.19,87.66,87.72,42500.0,71.4839,71.8014,71.3699,71.4187,42500.0
2007-08-28 15:20:00,87.74,87.75,87.28,87.48,37300.0,71.435,71.4432,71.0605,71.2233,37300.0
2007-08-28 15:30:00,87.45,87.52,87.27,87.28,17000.0,71.1989,71.2559,71.0524,71.0605,17000.0
2007-08-28 15:40:00,87.25,87.32,86.81,87.06,65400.0,71.0361,71.0931,70.6778,70.8814,65400.0
2007-08-28 15:50:00,87.06,87.31,87.0,87.31,94900.0,70.8814,71.0849,70.8325,71.0849,94900.0
2007-08-29 09:30:00,88.1,88.37,87.74,87.74,38800.0,71.7281,71.9479,71.435,71.435,38800.0
2007-08-29 09:40:00,87.76,88.0,87.4,87.89,35900.0,71.4513,71.6467,71.1582,71.5571,35900.0
2007-08-29 09:50:00,87.93,88.31,87.53,87.79,24700.0,71.5897,71.8991,71.264,71.4757,24700.0
2007-08-29 10:00:00,87.82,87.93,87.72,87.85,11500.0,71.5002,71.5897,71.4187,71.5246,11500.0
2007-08-29 10:10:00,87.86,88.08,87.67,87.77,16500.0,71.5327,71.7118,71.378,71.4594,16500.0
2007-08-29 10:20:00,87.75,88.24,87.54,87.66,17800.0,71.4432,71.8421,71.2722,71.3699,17800.0
2007-08-29 10:30:00,87.61,88.03,87.56,87.95,8800.0,71.3292,71.6711,71.2885,71.606,8800.0
2007-08-29 10:40:00,87.95,88.22,87.87,87.87,11900.0,71.606,71.8258,71.5409,71.5409,11900.0
2007-08-29 10:50:00,87.91,88.3,87.83,88.27,15300.0,71.5734,71.891,71.5083,71.8665,15300.0
2007-08-29 11:00:00,88.26,88.94,88.26,88.85,28900.0,71.8584,72.412,71.8584,72.3387,28900.0
2007-08-29 11:10:00,88.85,89.0,88.64,88.66,40900.0,72.3387,72.4609,72.1678,72.1841,40900.0
2007-08-29 11:20:00,88.64,88.64,88.36,88.36,17300.0,72.1678,72.1678,71.9398,71.9398,17300.0
2007-08-29 11:30:00,88.35,88.78,88.33,88.73,14500.0,71.9317,72.2818,71.9154,72.241,14500.0
2007-08-29 11:40:00,88.74,88.75,88.37,88.7,18100.0,72.2492,72.2573,71.9479,72.2166,18100.0
2007-08-29 11:50:00,88.73,88.93,88.7,88.84,18800.0,72.241,72.4039,72.2166,72.3306,18800.0
2007-08-29 12:00:00,88.85,88.89,88.35,88.37,9100.0,72.3387,72.3713,71.9317,71.9479,9100.0
2007-08-29 12:10:00,88.38,88.65,88.36,88.54,9200.0,71.9561,72.1759,71.9398,72.0864,9200.0
2007-08-29 12:20:00,88.53,88.6,88.04,88.09,11000.0,72.0782,72.1352,71.6793,71.72,11000.0
2007-08-29 12:30:00,88.1,88.36,88.1,88.15,7200.0,71.7281,71.9398,71.7281,71.7688,7200.0
2007-08-29 12:40:00,88.15,88.23,87.98,87.98,5900.0,71.7688,71.834,71.6304,71.6304,5900.0
2007-08-29 12:50:00,87.98,88.02,87.76,87.76,5700.0,71.6304,71.663,71.4513,71.4513,5700.0
2007-08-29 13:00:00,87.76,88.14,87.76,88.14,6300.0,71.4513,71.7607,71.4513,71.7607,6300.0
2007-08-29 13:10:00,88.06,88.08,87.8,87.8,6700.0,71.6956,71.7118,71.4839,71.4839,6700.0
2007-08-29 13:20:00,87.8,87.8,87.5,87.58,12400.0,71.4839,71.4839,71.2396,71.3048,12400.0
2007-08-29 13:30:00,87.62,88.0,87.59,87.97,14400.0,71.3373,71.6467,71.3129,71.6223,14400.0
2007-08-29 13:40:00,87.9,88.1,87.62,87.7,12600.0,71.5653,71.7281,71.3373,71.4025,12600.0
2007-08-29 13:50:00,87.73,87.92,87.62,87.86,5600.0,71.4269,71.5816,71.3373,71.5327,5600.0
2007-08-29 14:00:00,87.92,88.65,87.92,88.57,27700.0,71.5816,72.1759,71.5816,72.1108,27700.0
2007-08-29 14:10:00,88.57,88.62,88.21,88.21,9000.0,72.1108,72.1515,71.8177,71.8177,9000.0
2007-08-29 14:20:00,88.26,88.57,88.26,88.5,6700.0,71.8584,72.1108,71.8584,72.0538,6700.0
2007-08-29 14:30:00,88.49,88.98,88.46,88.91,16500.0,72.0456,72.4446,72.0212,72.3876,16500.0
2007-08-29 14:40:00,88.97,88.97,88.64,88.72,8700.0,72.4364,72.4364,72.1678,72.2329,8700.0
2007-08-29 14:50:00,88.69,88.75,88.6,88.66,6500.0,72.2085,72.2573,72.1352,72.1841,6500.0
2007-08-29 15:00:00,88.63,89.1,88.63,89.1,28400.0,72.1596,72.5423,72.1596,72.5423,28400.0
2007-08-29 15:10:00,89.15,89.16,89.01,89.09,11000.0,72.583,72.5911,72.469,72.5341,11000.0
2007-08-29 15:20:00,89.04,89.2,88.92,89.15,18300.0,72.4934,72.6237,72.3957,72.583,18300.0
2007-08-29 15:30:00,89.18,89.49,89.18,89.48,14800.0,72.6074,72.8598,72.6074,72.8517,14800.0
2007-08-29 15:40:00,89.49,89.68,89.25,89.46,33100.0,72.8598,73.0145,72.6644,72.8354,33100.0
2007-08-29 15:50:00,89.53,90.05,89.53,89.86,44200.0,72.8924,73.3157,72.8924,73.1611,44200.0
2007-08-30 09:30:00,89.7,89.79,88.9,89.59,45100.0,73.0308,73.1041,72.3795,72.9412,45100.0
2007-08-30 09:40:00,89.74,89.74,89.06,89.28,21800.0,73.0634,73.0634,72.5097,72.6888,21800.0
2007-08-30 09:50:00,89.36,90.0,89.16,89.39,32600.0,72.754,73.275,72.5911,72.7784,32600.0
2007-08-30 10:00:00,89.4,90.4,89.25,90.02,30900.0,72.7865,73.6007,72.6644,73.2913,30900.0
2007-08-30 10:10:00,90.0,90.0,89.29,89.49,31000.0,73.275,73.275,72.697,72.8598,31000.0
2007-08-30 10:20:00,89.39,90.35,89.38,90.12,28800.0,72.7784,73.56,72.7703,73.3727,28800.0
2007-08-30 10:30:00,90.04,90.2,89.87,89.93,28200.0,73.3076,73.4379,73.1692,73.218,28200.0
2007-08-30 10:40:00,89.91,90.35,89.91,90.18,20400.0,73.2018,73.56,73.2018,73.4216,20400.0
2007-08-30 10:50:00,90.18,90.53,89.93,90.13,12300.0,73.4216,73.7065,73.218,73.3809,12300.0
2007-08-30 11:00:00,90.14,90.36,90.0,90.25,14300.0,73.389,73.5681,73.275,73.4786,14300.0
2007-08-30 11:10:00,90.25,90.5,90.25,90.41,7800.0,73.4786,73.6821,73.4786,73.6088,7800.0
2007-08-30 11:20:00,90.36,90.47,90.1,90.13,8100.0,73.5681,73.6577,73.3565,73.3809,8100.0
2007-08-30 11:30:00,90.13,90.28,90.0,90.28,7800.0,73.3809,73.503,73.275,73.503,7800.0
2007-08-30 11:40:00,90.28,90.37,89.99,90.18,20800.0,73.503,73.5763,73.2669,73.4216,20800.0
2007-08-30 11:50:00,90.15,90.18,89.75,89.76,20800.0,73.3972,73.4216,73.0715,73.0796,20800.0
2007-08-30 12:00:00,89.76,89.76,89.22,89.22,27200.0,73.0796,73.0796,72.64,72.64,27200.0
2007-08-30 12:10:00,89.29,89.53,89.16,89.21,31200.0,72.697,72.8924,72.5911,72.6318,31200.0
2007-08-30 12:20:00,89.11,90.0,88.99,89.35,62200.0,72.5504,73.275,72.4527,72.7458,62200.0
2007-08-30 12:30:00,89.43,90.0,89.22,89.78,24300.0,72.811,73.275,72.64,73.0959,24300.0
2007-08-30 12:40:00,89.75,89.86,89.54,89.58,12700.0,73.0715,73.1611,72.9005,72.9331,12700.0
2007-08-30 12:50:00,89.55,89.74,89.38,89.64,17500.0,72.9087,73.0634,72.7703,72.9819,17500.0
2007-08-30 13:00:00,89.63,89.74,89.54,89.62,24400.0,72.9738,73.0634,72.9005,72.9657,24400.0
2007-08-30 13:10:00,89.59,89.59,89.31,89.41,18700.0,72.9412,72.9412,72.7133,72.7947,18700.0
2007-08-30 13:20:00,89.42,89.42,89.15,89.2,23000.0,72.8028,72.8028,72.583,72.6237,23000.0
2007-08-30 13:30:00,89.2,89.4,89.1,89.4,24900.0,72.6237,72.7865,72.5423,72.7865,24900.0
2007-08-30 13:40:00,89.39,89.4,89.12,89.23,18500.0,72.7784,72.7865,72.5586,72.6481,18500.0
2007-08-30 13:50:00,89.23,89.5,89.11,89.43,25100.0,72.6481,72.868,72.5504,72.811,25100.0
2007-08-30 14:00:00,89.43,89.6,89.01,89.01,57400.0,72.811,72.9494,72.469,72.469,57400.0
2007-08-30 14:10:00,88.99,89.22,88.89,88.89,20600.0,72.4527,72.64,72.3713,72.3713,20600.0
2007-08-30 14:20:00,88.89,89.01,88.55,88.56,17900.0,72.3713,72.469,72.0945,72.1026,17900.0
2007-08-30 14:30:00,88.61,88.76,88.4,88.63,26700.0,72.1433,72.2655,71.9724,72.1596,26700.0
2007-08-30 14:40:00,88.62,88.67,88.15,88.22,16100.0,72.1515,72.1922,71.7688,71.8258,16100.0
2007-08-30 14:50:00,88.2,88.36,88.01,88.19,25700.0,71.8095,71.9398,71.6548,71.8014,25700.0
2007-08-30 15:00:00,88.16,88.67,88.0,88.66,33500.0,71.777,72.1922,71.6467,72.1841,33500.0
2007-08-30 15:10:00,88.61,89.09,88.61,89.06,37900.0,72.1433,72.5341,72.1433,72.5097,37900.0
2007-08-30 15:20:00,89.02,89.09,88.77,88.95,50200.0,72.4772,72.5341,72.2736,72.4202,50200.0
2007-08-30 15:30:00,88.96,89.08,88.33,88.34,30400.0,72.4283,72.526,71.9154,71.9235,30400.0
2007-08-30 15:40:00,88.31,88.62,88.25,88.54,30400.0,71.8991,72.1515,71.8502,72.0864,30400.0
2007-08-30 15:50:00,88.48,88.7,88.38,88.65,34300.0,72.0375,72.2166,71.9561,72.1759,34300.0
2007-08-31 09:30:00,89.9,90.9,89.9,90.3,39500.0,73.1936,74.0078,73.1936,73.5193,39500.0
2007-08-31 09:40:00,90.3,90.79,89.83,90.2,46900.0,73.5193,73.9182,73.1366,73.4379,46900.0
2007-08-31 09:50:00,90.07,90.57,90.02,90.2,26900.0,73.332,73.7391,73.2913,73.4379,26900.0
2007-08-31 10:00:00,90.23,90.8,89.33,89.33,43100.0,73.4623,73.9264,72.7295,72.7295,43100.0
2007-08-31 10:10:00,89.49,89.85,89.14,89.78,17300.0,72.8598,73.1529,72.5749,73.0959,17300.0
2007-08-31 10:20:00,89.66,89.75,89.22,89.52,24200.0,72.9982,73.0715,72.64,72.8842,24200.0
2007-08-31 10:30:00,89.51,89.6,89.28,89.6,15300.0,72.8761,72.9494,72.6888,72.9494,15300.0
2007-08-31 10:40:00,89.5,89.6,89.44,89.53,15600.0,72.868,72.9494,72.8191,72.8924,15600.0
2007-08-31 10:50:00,89.5,89.78,89.46,89.63,10900.0,72.868,73.0959,72.8354,72.9738,10900.0
2007-08-31 11:00:00,89.63,89.78,89.26,89.27,12200.0,72.9738,73.0959,72.6726,72.6807,12200.0
2007-08-31 11:10:00,89.35,89.59,89.07,89.28,16500.0,72.7458,72.9412,72.5179,72.6888,16500.0
2007-08-31 11:20:00,89.14,89.15,88.9,89.15,8600.0,72.5749,72.583,72.3795,72.583,8600.0
2007-08-31 11:30:00,89.12,89.45,89.12,89.45,10400.0,72.5586,72.8272,72.5586,72.8272,10400.0
2007-08-31 11:40:00,89.41,89.67,89.37,89.59,15100.0,72.7947,73.0064,72.7621,72.9412,15100.0
2007-08-31 11:50:00,89.69,89.74,89.51,89.7,7200.0,73.0226,73.0634,72.8761,73.0308,7200.0
2007-08-31 12:00:00,89.63,89.97,89.63,89.72,6200.0,72.9738,73.2506,72.9738,73.0471,6200.0
2007-08-31 12:10:00,89.74,89.93,89.7,89.93,5300.0,73.0634,73.218,73.0308,73.218,5300.0
2007-08-31 12:20:00,89.93,90.02,89.89,89.96,11200.0,73.218,73.2913,73.1855,73.2425,11200.0
2007-08-31 12:30:00,89.98,90.25,89.92,90.25,25300.0,73.2588,73.4786,73.2099,73.4786,25300.0
2007-08-31 12:40:00,90.29,90.33,90.23,90.23,6100.0,73.5111,73.5437,73.4623,73.4623,6100.0
2007-08-31 12:50:00,90.16,90.23,90.09,90.23,3400.0,73.4053,73.4623,73.3483,73.4623,3400.0
2007-08-31 13:00:00,90.29,90.31,89.9,90.0,5200.0,73.5111,73.5274,73.1936,73.275,5200.0
2007-08-31 13:10:00,90.01,90.27,89.99,90.16,13000.0,73.2832,73.4949,73.2669,73.4053,13000.0
2007-08-31 13:20:00,90.21,90.25,90.02,90.25,5900.0,73.446,73.4786,73.2913,73.4786,5900.0
2007-08-31 13:30:00,90.3,90.4,90.09,90.34,16000.0,73.5193,73.6007,73.3483,73.5519,16000.0
2007-08-31 13:40:00,90.35,90.35,90.04,90.18,18300.0,73.56,73.56,73.3076,73.4216,18300.0
2007-08-31 13:50:00,90.17,90.35,90.11,90.26,7400.0,73.4134,73.56,73.3646,73.4867,7400.0
2007-08-31 14:00:00,90.19,90.35,90.19,90.31,7700.0,73.4297,73.56,73.4297,73.5274,7700.0
2007-08-31 14:10:00,90.32,90.45,90.21,90.33,6700.0,73.5356,73.6414,73.446,73.5437,6700.0
2007-08-31 14:20:00,90.28,90.33,90.12,90.16,17400.0,73.503,73.5437,73.3727,73.4053,17400.0
2007-08-31 14:30:00,90.16,90.32,90.04,90.22,12000.0,73.4053,73.5356,73.3076,73.4542,12000.0
2007-08-31 14:40:00,90.23,90.29,90.12,90.12,5900.0,73.4623,73.5111,73.3727,73.3727,5900.0
2007-08-31 14:50:00,90.16,90.27,90.05,90.11,8500.0,73.4053,73.4949,73.3157,73.3646,8500.0
2007-08-31 15:00:00,90.11,90.37,90.08,90.26,12200.0,73.3646,73.5763,73.3402,73.4867,12200.0
2007-08-31 15:10:00,90.27,90.41,90.22,90.23,7900.0,73.4949,73.6088,73.4542,73.4623,7900.0
2007-08-31 15:20:00,90.24,90.24,90.01,90.1,8700.0,73.4704,73.4704,73.2832,73.3565,8700.0
2007-08-31 15:30:00,90.12,90.47,90.07,90.3,22100.0,73.3727,73.6577,73.332,73.5193,22100.0
2007-08-31 15:40:00,90.4,90.5,90.3,90.3,19900.0,73.6007,73.6821,73.5193,73.5193,19900.0
2007-08-31 15:50:00,90.3,90.35,89.79,89.8,62400.0,73.5193,73.56,73.1041,73.1122,62400.0
2007-09-04 09:30:00,89.51,89.9,87.82,88.18,65100.0,72.8761,73.1936,71.5002,71.7933,65100.0
2007-09-04 09:40:00,88.25,89.08,88.16,88.9,29500.0,71.8502,72.526,71.777,72.3795,29500.0
2007-09-04 09:50:00,88.9,89.73,88.9,89.35,33700.0,72.3795,73.0552,72.3795,72.7458,33700.0
2007-09-04 10:00:00,89.43,89.83,89.39,89.72,22700.0,72.811,73.1366,72.7784,73.0471,22700.0
2007-09-04 10:10:00,89.72,89.82,89.49,89.63,26600.0,73.0471,73.1285,72.8598,72.9738,26600.0
2007-09-04 10:20:00,89.63,89.79,89.53,89.68,13800.0,72.9738,73.1041,72.8924,73.0145,13800.0
2007-09-04 10:30:00,89.77,89.96,89.53,89.89,24500.0,73.0878,73.2425,72.8924,73.1855,24500.0
2007-09-04 10:40:00,89.92,89.92,89.62,89.85,13800.0,73.2099,73.2099,72.9657,73.1529,13800.0
2007-09-04 10:50:00,89.87,89.9,89.7,89.84,12300.0,73.1692,73.1936,73.0308,73.1448,12300.0
2007-09-04 11:00:00,89.85,89.87,89.7,89.78,11000.0,73.1529,73.1692,73.0308,73.0959,11000.0
2007-09-04 11:10:00,89.76,89.77,89.54,89.64,9700.0,73.0796,73.0878,72.9005,72.9819,9700.0
2007-09-04 11:20:00,89.64,89.82,89.58,89.59,16200.0,72.9819,73.1285,72.9331,72.9412,16200.0
2007-09-04 11:30:00,89.6,89.78,89.57,89.62,11900.0,72.9494,73.0959,72.9249,72.9657,11900.0
2007-09-04 11:40:00,89.68,89.68,89.33,89.4,29300.0,73.0145,73.0145,72.7295,72.7865,29300.0
2007-09-04 11:50:00,89.4,89.5,89.33,89.39,17100.0,72.7865,72.868,72.7295,72.7784,17100.0
2007-09-04 12:00:00,89.4,89.51,89.26,89.31,19900.0,72.7865,72.8761,72.6726,72.7133,19900.0
2007-09-04 12:10:00,89.31,89.4,89.25,89.39,7500.0,72.7133,72.7865,72.6644,72.7784,7500.0
2007-09-04 12:20:00,89.4,89.53,89.36,89.47,5400.0,72.7865,72.8924,72.754,72.8435,5400.0
2007-09-04 12:30:00,89.47,89.6,89.43,89.5,11100.0,72.8435,72.9494,72.811,72.868,11100.0
2007-09-04 12:40:00,89.5,89.69,89.5,89.69,7700.0,72.868,73.0226,72.868,73.0226,7700.0
2007-09-04 12:50:00,89.65,89.7,89.6,89.65,8400.0,72.9901,73.0308,72.9494,72.9901,8400.0
2007-09-04 13:00:00,89.64,89.8,89.61,89.7,15400.0,72.9819,73.1122,72.9575,73.0308,15400.0
2007-09-04 13:10:00,89.7,89.86,89.64,89.68,12300.0,73.0308,73.1611,72.9819,73.0145,12300.0
2007-09-04 13:20:00,89.73,89.86,89.53,89.55,7800.0,73.0552,73.1611,72.8924,72.9087,7800.0
2007-09-04 13:30:00,89.56,89.71,89.55,89.7,7800.0,72.9168,73.0389,72.9087,73.0308,7800.0
2007-09-04 13:40:00,89.71,89.81,89.59,89.74,9200.0,73.0389,73.1203,72.9412,73.0634,9200.0
2007-09-04 13:50:00,89.8,89.8,89.64,89.64,9200.0,73.1122,73.1122,72.9819,72.9819,9200.0
2007-09-04 14:00:00,89.69,89.74,89.54,89.62,20800.0,73.0226,73.0634,72.9005,72.9657,20800.0
2007-09-04 14:10:00,89.61,89.71,89.53,89.64,13500.0,72.9575,73.0389,72.8924,72.9819,13500.0
2007-09-04 14:20:00,89.7,89.75,89.56,89.62,12600.0,73.0308,73.0715,72.9168,72.9657,12600.0
2007-09-04 14:30:00,89.64,89.94,89.63,89.94,27500.0,72.9819,73.2262,72.9738,73.2262,27500.0
2007-09-04 14:40:00,89.9,90.01,89.9,89.95,15100.0,73.1936,73.2832,73.1936,73.2343,15100.0
2007-09-04 14:50:00,89.97,90.19,89.96,90.15,19300.0,73.2506,73.4297,73.2425,73.3972,19300.0
2007-09-04 15:00:00,90.15,90.39,90.1,90.34,14900.0,73.3972,73.5926,73.3565,73.5519,14900.0
2007-09-04 15:10:00,90.34,90.48,90.19,90.27,22800.0,73.5519,73.6658,73.4297,73.4949,22800.0
2007-09-04 15:20:00,90.28,90.73,90.28,90.71,16500.0,73.503,73.8694,73.503,73.8531,16500.0
2007-09-04 15:30:00,90.74,90.79,90.27,90.27,21800.0,73.8775,73.9182,73.4949,73.4949,21800.0
2007-09-04 15:40:00,90.26,90.34,89.7,89.7,45900.0,73.4867,73.5519,73.0308,73.0308,45900.0
2007-09-04 15:50:00,89.7,89.73,89.5,89.5,50900.0,73.0308,73.0552,72.868,72.868,50900.0
2007-09-05 09:30:00,89.05,89.36,88.71,88.96,22600.0,72.5016,72.754,72.2248,72.4283,22600.0
2007-09-05 09:40:00,89.01,89.73,89.01,89.61,22000.0,72.469,73.0552,72.469,72.9575,22000.0
2007-09-05 09:50:00,89.64,90.06,89.64,89.82,50200.0,72.9819,73.3239,72.9819,73.1285,50200.0
2007-09-05 10:00:00,89.81,89.9,88.92,89.03,45700.0,73.1203,73.1936,72.3957,72.4853,45700.0
2007-09-05 10:10:00,88.96,89.09,87.8,88.01,56900.0,72.4283,72.5341,71.4839,71.6548,56900.0
2007-09-05 10:20:00,87.99,88.44,87.72,88.34,35800.0,71.6386,72.0049,71.4187,71.9235,35800.0
2007-09-05 10:30:00,88.34,88.37,87.97,88.19,24100.0,71.9235,71.9479,71.6223,71.8014,24100.0
2007-09-05 10:40:00,88.29,88.59,88.29,88.3,24500.0,71.8828,72.1271,71.8828,71.891,24500.0
2007-09-05 10:50:00,88.33,88.6,88.29,88.42,29700.0,71.9154,72.1352,71.8828,71.9887,29700.0
2007-09-05 11:00:00,88.5,88.63,88.12,88.27,31900.0,72.0538,72.1596,71.7444,71.8665,31900.0
2007-09-05 11:10:00,88.22,88.59,88.04,88.51,16300.0,71.8258,72.1271,71.6793,72.0619,16300.0
2007-09-05 11:20:00,88.59,88.6,88.21,88.31,13500.0,72.1271,72.1352,71.8177,71.8991,13500.0
2007-09-05 11:30:00,88.28,88.44,87.6,87.71,30900.0,71.8747,72.0049,71.321,71.4106,30900.0
2007-09-05 11:40:00,87.67,87.92,87.61,87.83,15300.0,71.378,71.5816,71.3292,71.5083,15300.0
2007-09-05 11:50:00,87.82,88.14,87.82,88.04,12800.0,71.5002,71.7607,71.5002,71.6793,12800.0
2007-09-05 12:00:00,88.09,88.09,87.9,87.91,11300.0,71.72,71.72,71.5653,71.5734,11300.0
2007-09-05 12:10:00,87.91,88.12,87.91,87.94,15200.0,71.5734,71.7444,71.5734,71.5979,15200.0
2007-09-05 12:20:00,87.95,88.16,87.91,88.16,6900.0,71.606,71.777,71.5734,71.777,6900.0
2007-09-05 12:30:00,88.2,88.2,88.09,88.2,11400.0,71.8095,71.8095,71.72,71.8095,11400.0
2007-09-05 12:40:00,88.21,88.42,87.96,87.96,18100.0,71.8177,71.9887,71.6141,71.6141,18100.0
2007-09-05 12:50:00,88.01,88.02,87.75,87.96,12300.0,71.6548,71.663,71.4432,71.6141,12300.0
2007-09-05 13:00:00,87.99,88.25,87.98,88.16,7700.0,71.6386,71.8502,71.6304,71.777,7700.0
2007-09-05 13:10:00,88.17,88.45,88.17,88.3,12500.0,71.7851,72.0131,71.7851,71.891,12500.0
2007-09-05 13:20:00,88.3,88.37,88.08,88.17,12700.0,71.891,71.9479,71.7118,71.7851,12700.0
2007-09-05 13:30:00,88.1,88.41,87.98,88.22,22100.0,71.7281,71.9805,71.6304,71.8258,22100.0
2007-09-05 13:40:00,88.27,88.38,88.0,88.2,22400.0,71.8665,71.9561,71.6467,71.8095,22400.0
2007-09-05 13:50:00,88.18,88.39,88.15,88.27,8900.0,71.7933,71.9642,71.7688,71.8665,8900.0
2007-09-05 14:00:00,88.28,88.45,87.92,88.15,33100.0,71.8747,72.0131,71.5816,71.7688,33100.0
2007-09-05 14:10:00,88.12,88.32,87.96,88.0,22000.0,71.7444,71.9072,71.6141,71.6467,22000.0
2007-09-05 14:20:00,88.0,88.1,87.14,87.2,68700.0,71.6467,71.7281,70.9465,70.9954,68700.0
2007-09-05 14:30:00,87.2,87.83,87.11,87.83,41300.0,70.9954,71.5083,70.9221,71.5083,41300.0
2007-09-05 14:40:00,87.87,87.87,87.27,87.44,45000.0,71.5409,71.5409,71.0524,71.1908,45000.0
2007-09-05 14:50:00,87.41,87.72,87.24,87.49,65300.0,71.1663,71.4187,71.0279,71.2315,65300.0
2007-09-05 15:00:00,87.58,87.76,87.42,87.72,63500.0,71.3048,71.4513,71.1745,71.4187,63500.0
2007-09-05 15:10:00,87.73,87.87,87.56,87.84,72600.0,71.4269,71.5409,71.2885,71.5164,72600.0
2007-09-05 15:20:00,87.8,87.95,87.48,87.58,62800.0,71.4839,71.606,71.2233,71.3048,62800.0
2007-09-05 15:30:00,87.62,87.77,87.35,87.53,33400.0,71.3373,71.4594,71.1175,71.264,33400.0
2007-09-05 15:40:00,87.52,87.94,87.52,87.6,83500.0,71.2559,71.5979,71.2559,71.321,83500.0
2007-09-05 15:50:00,87.64,87.77,87.34,87.4,72500.0,71.3536,71.4594,71.1094,71.1582,72500.0
2007-09-06 09:30:00,87.97,88.22,87.12,87.35,39000.0,71.6223,71.8258,70.9302,71.1175,39000.0
2007-09-06 09:40:00,87.28,87.32,87.01,87.01,26200.0,71.0605,71.0931,70.8407,70.8407,26200.0
2007-09-06 09:50:00,87.03,87.1,86.41,86.59,47700.0,70.857,70.914,70.3522,70.4987,47700.0
2007-09-06 10:00:00,86.6,86.75,86.13,86.4,22000.0,70.5069,70.629,70.1242,70.344,22000.0
2007-09-06 10:10:00,86.34,86.62,86.07,86.14,26700.0,70.2952,70.5232,70.0754,70.1324,26700.0
2007-09-06 10:20:00,86.15,86.42,85.87,86.3,34300.0,70.1405,70.3603,69.9125,70.2626,34300.0
2007-09-06 10:30:00,86.23,86.33,85.99,86.28,31600.0,70.2056,70.287,70.0102,70.2463,31600.0
2007-09-06 10:40:00,86.26,86.62,86.26,86.32,31300.0,70.2301,70.5232,70.2301,70.2789,31300.0
2007-09-06 10:50:00,86.28,86.45,85.87,85.96,25900.0,70.2463,70.3847,69.9125,69.9858,25900.0
2007-09-06 11:00:00,85.96,85.96,85.62,85.84,15200.0,69.9858,69.9858,69.709,69.8881,15200.0
2007-09-06 11:10:00,85.81,85.9,85.76,85.89,18900.0,69.8637,69.937,69.823,69.9288,18900.0
2007-09-06 11:20:00,85.89,86.29,85.88,86.24,26900.0,69.9288,70.2545,69.9207,70.2138,26900.0
2007-09-06 11:30:00,86.25,86.72,86.25,86.63,34000.0,70.2219,70.6046,70.2219,70.5313,34000.0
2007-09-06 11:40:00,86.63,86.89,86.58,86.73,35900.0,70.5313,70.743,70.4906,70.6127,35900.0
2007-09-06 11:50:00,86.75,86.91,86.59,86.9,44800.0,70.629,70.7593,70.4987,70.7511,44800.0
2007-09-06 12:00:00,86.89,86.9,86.71,86.88,15800.0,70.743,70.7511,70.5964,70.7348,15800.0
2007-09-06 12:10:00,86.82,87.19,86.82,87.19,31500.0,70.686,70.9872,70.686,70.9872,31500.0
2007-09-06 12:20:00,87.14,87.2,86.8,86.8,15100.0,70.9465,70.9954,70.6697,70.6697,15100.0
2007-09-06 12:30:00,86.85,86.9,86.66,86.87,9900.0,70.7104,70.7511,70.5557,70.7267,9900.0
2007-09-06 12:40:00,86.9,86.92,86.44,86.47,17000.0,70.7511,70.7674,70.3766,70.401,17000.0
2007-09-06 12:50:00,86.47,86.61,86.34,86.57,19200.0,70.401,70.515,70.2952,70.4824,19200.0
2007-09-06 13:00:00,86.63,86.63,86.26,86.26,51600.0,70.5313,70.5313,70.2301,70.2301,51600.0
2007-09-06 13:10:00,86.25,86.43,86.1,86.42,40200.0,70.2219,70.3685,70.0998,70.3603,40200.0
2007-09-06 13:20:00,86.42,86.57,86.36,86.4,22500.0,70.3603,70.4824,70.3115,70.344,22500.0
2007-09-06 13:30:00,86.4,86.42,86.18,86.18,18900.0,70.344,70.3603,70.1649,70.1649,18900.0
2007-09-06 13:40:00,86.2,86.7,86.16,86.56,27700.0,70.1812,70.5883,70.1486,70.4743,27700.0
2007-09-06 13:50:00,86.57,86.83,86.5,86.8,16100.0,70.4824,70.6941,70.4255,70.6697,16100.0
2007-09-06 14:00:00,86.8,87.1,86.71,87.05,38400.0,70.6697,70.914,70.5964,70.8732,38400.0
2007-09-06 14:10:00,87.09,87.1,86.91,86.95,35300.0,70.9058,70.914,70.7593,70.7918,35300.0
2007-09-06 14:20:00,86.95,87.0,86.65,86.74,27800.0,70.7918,70.8325,70.5476,70.6209,27800.0
2007-09-06 14:30:00,86.73,87.14,86.73,87.04,29500.0,70.6127,70.9465,70.6127,70.8651,29500.0
2007-09-06 14:40:00,87.06,87.2,87.0,87.12,13600.0,70.8814,70.9954,70.8325,70.9302,13600.0
2007-09-06 14:50:00,87.13,87.13,86.84,87.09,20500.0,70.9384,70.9384,70.7023,70.9058,20500.0
2007-09-06 15:00:00,87.09,87.39,87.09,87.31,46400.0,70.9058,71.1501,70.9058,71.0849,46400.0
2007-09-06 15:10:00,87.3,87.51,87.19,87.27,28800.0,71.0768,71.2478,70.9872,71.0524,28800.0
2007-09-06 15:20:00,87.29,87.52,87.26,87.38,17700.0,71.0686,71.2559,71.0442,71.1419,17700.0
2007-09-06 15:30:00,87.41,87.6,87.32,87.45,21100.0,71.1663,71.321,71.0931,71.1989,21100.0
2007-09-06 15:40:00,87.44,87.62,87.2,87.4,34000.0,71.1908,71.3373,70.9954,71.1582,34000.0
2007-09-06 15:50:00,87.36,87.5,87.21,87.38,37500.0,71.1256,71.2396,71.0035,71.1419,37500.0
2007-09-07 09:30:00,86.41,86.65,84.75,85.69,100800.0,70.3522,70.5476,69.0007,69.766,100800.0
2007-09-07 09:40:00,85.7,86.45,85.38,85.43,46000.0,69.7741,70.3847,69.5136,69.5543,46000.0
2007-09-07 09:50:00,85.51,86.38,85.38,86.08,25800.0,69.6194,70.3278,69.5136,70.0835,25800.0
2007-09-07 10:00:00,86.0,86.26,85.68,85.91,22400.0,70.0184,70.2301,69.7578,69.9451,22400.0
2007-09-07 10:10:00,85.97,86.25,85.77,86.03,13300.0,69.9939,70.2219,69.8311,70.0428,13300.0
2007-09-07 10:20:00,86.03,86.3,85.99,86.3,15500.0,70.0428,70.2626,70.0102,70.2626,15500.0
2007-09-07 10:30:00,86.28,86.28,85.73,85.73,17500.0,70.2463,70.2463,69.7985,69.7985,17500.0
2007-09-07 10:40:00,85.66,85.8,85.17,85.17,15100.0,69.7416,69.8555,69.3426,69.3426,15100.0
2007-09-07 10:50:00,85.1,85.37,84.86,85.34,21500.0,69.2856,69.5054,69.0902,69.481,21500.0
2007-09-07 11:00:00,85.33,85.59,85.2,85.26,21400.0,69.4729,69.6846,69.367,69.4159,21400.0
2007-09-07 11:10:00,85.26,85.27,84.89,85.11,31300.0,69.4159,69.424,69.1146,69.2938,31300.0
2007-09-07 11:20:00,85.18,85.22,85.02,85.12,20100.0,69.3508,69.3833,69.2205,69.3019,20100.0
2007-09-07 11:30:00,85.14,85.44,85.02,85.44,32500.0,69.3182,69.5624,69.2205,69.5624,32500.0
2007-09-07 11:40:00,85.44,85.62,85.43,85.56,17300.0,69.5624,69.709,69.5543,69.6601,17300.0
2007-09-07 11:50:00,85.65,85.75,85.23,85.68,20800.0,69.7334,69.8148,69.3915,69.7578,20800.0
2007-09-07 12:00:00,85.64,85.7,85.37,85.48,18000.0,69.7253,69.7741,69.5054,69.595,18000.0
2007-09-07 12:10:00,85.48,85.6,85.42,85.43,11600.0,69.595,69.6927,69.5462,69.5543,11600.0
2007-09-07 12:20:00,85.44,85.75,85.42,85.75,18400.0,69.5624,69.8148,69.5462,69.8148,18400.0
2007-09-07 12:30:00,85.74,85.82,85.52,85.63,20100.0,69.8067,69.8718,69.6276,69.7171,20100.0
2007-09-07 12:40:00,85.6,85.74,85.37,85.38,12300.0,69.6927,69.8067,69.5054,69.5136,12300.0
2007-09-07 12:50:00,85.44,85.58,85.44,85.51,7500.0,69.5624,69.6764,69.5624,69.6194,7500.0
2007-09-07 13:00:00,85.49,85.77,85.4,85.77,13000.0,69.6031,69.8311,69.5299,69.8311,13000.0
2007-09-07 13:10:00,85.77,85.85,85.56,85.84,21200.0,69.8311,69.8962,69.6601,69.8881,21200.0
2007-09-07 13:20:00,85.84,85.89,85.59,85.71,16700.0,69.8881,69.9288,69.6846,69.7823,16700.0
2007-09-07 13:30:00,85.75,85.83,85.4,85.41,23300.0,69.8148,69.88,69.5299,69.538,23300.0
2007-09-07 13:40:00,85.45,85.48,85.11,85.14,32000.0,69.5706,69.595,69.2938,69.3182,32000.0
2007-09-07 13:50:00,85.18,85.31,85.06,85.08,11200.0,69.3508,69.4566,69.2531,69.2693,11200.0
2007-09-07 14:00:00,85.1,85.26,85.05,85.13,17000.0,69.2856,69.4159,69.2449,69.31,17000.0
2007-09-07 14:10:00,85.14,85.5,85.07,85.27,19100.0,69.3182,69.6113,69.2612,69.424,19100.0
2007-09-07 14:20:00,85.34,85.46,85.25,85.4,11600.0,69.481,69.5787,69.4077,69.5299,11600.0
2007-09-07 14:30:00,85.4,85.4,85.03,85.39,29300.0,69.5299,69.5299,69.2286,69.5217,29300.0
2007-09-07 14:40:00,85.33,85.44,85.19,85.28,11900.0,69.4729,69.5624,69.3589,69.4322,11900.0
2007-09-07 14:50:00,85.25,85.32,84.78,84.92,52300.0,69.4077,69.4647,69.0251,69.1391,52300.0
2007-09-07 15:00:00,84.92,85.16,84.81,84.85,39400.0,69.1391,69.3345,69.0495,69.0821,39400.0
2007-09-07 15:10:00,84.81,85.03,84.76,84.9,19600.0,69.0495,69.2286,69.0088,69.1228,19600.0
2007-09-07 15:20:00,84.84,84.86,84.13,84.49,55700.0,69.0739,69.0902,68.4959,68.789,55700.0
2007-09-07 15:30:00,84.38,84.68,84.22,84.55,45400.0,68.6994,68.9437,68.5692,68.8378,45400.0
2007-09-07 15:40:00,84.47,84.99,84.32,84.76,38300.0,68.7727,69.1961,68.6506,69.0088,38300.0
2007-09-07 15:50:00,84.7,84.91,84.47,84.69,67500.0,68.96,69.1309,68.7727,68.9518,67500.0
2007-09-10 09:30:00,84.57,85.3,84.28,84.45,51500.0,68.8541,69.4485,68.618,68.7564,51500.0
2007-09-10 09:40:00,84.5,84.87,84.45,84.7,45400.0,68.7971,69.0984,68.7564,68.96,45400.0
2007-09-10 09:50:00,84.7,84.7,83.77,83.78,62300.0,68.96,68.96,68.2028,68.2109,62300.0
2007-09-10 10:00:00,83.88,83.89,82.77,83.29,93500.0,68.2923,68.3005,67.3886,67.812,93500.0
2007-09-10 10:10:00,83.16,83.26,82.9,83.11,52200.0,67.7061,67.7876,67.4945,67.6654,52200.0
2007-09-10 10:20:00,83.15,83.45,82.86,82.86,65800.0,67.698,67.9422,67.4619,67.4619,65800.0
2007-09-10 10:30:00,82.95,83.12,82.3,82.31,81400.0,67.5352,67.6736,67.006,67.0141,81400.0
2007-09-10 10:40:00,82.43,82.74,82.0,82.53,52000.0,67.1118,67.3642,66.7617,67.1932,52000.0
2007-09-10 10:50:00,82.53,82.8,81.79,82.32,67300.0,67.1932,67.413,66.5907,67.0222,67300.0
2007-09-10 11:00:00,82.22,82.31,81.5,81.9,58900.0,66.9408,67.0141,66.3546,66.6803,58900.0
2007-09-10 11:10:00,81.92,82.26,81.76,81.88,45600.0,66.6966,66.9734,66.5663,66.664,45600.0
2007-09-10 11:20:00,81.94,82.4,81.92,82.32,21300.0,66.7129,67.0874,66.6966,67.0222,21300.0
2007-09-10 11:30:00,82.22,82.45,82.0,82.41,31500.0,66.9408,67.1281,66.7617,67.0955,31500.0
2007-09-10 11:40:00,82.45,82.72,82.29,82.35,25200.0,67.1281,67.3479,66.9978,67.0467,25200.0
2007-09-10 11:50:00,82.4,82.6,82.35,82.44,13000.0,67.0874,67.2502,67.0467,67.1199,13000.0
2007-09-10 12:00:00,82.48,82.6,82.31,82.38,20300.0,67.1525,67.2502,67.0141,67.0711,20300.0
2007-09-10 12:10:00,82.41,82.46,82.11,82.26,22500.0,67.0955,67.1362,66.8513,66.9734,22500.0
2007-09-10 12:20:00,82.28,82.59,82.26,82.52,14000.0,66.9897,67.2421,66.9734,67.1851,14000.0
2007-09-10 12:30:00,82.47,82.57,82.09,82.09,19500.0,67.1444,67.2258,66.835,66.835,19500.0
2007-09-10 12:40:00,82.13,82.29,82.07,82.12,12900.0,66.8675,66.9978,66.8187,66.8594,12900.0
2007-09-10 12:50:00,82.11,82.3,81.99,82.28,12200.0,66.8513,67.006,66.7536,66.9897,12200.0
2007-09-10 13:00:00,82.24,82.39,81.91,82.34,15400.0,66.9571,67.0792,66.6884,67.0385,15400.0
2007-09-10 13:10:00,82.39,82.57,82.25,82.57,37400.0,67.0792,67.2258,66.9652,67.2258,37400.0
2007-09-10 13:20:00,82.54,82.59,82.28,82.51,18400.0,67.2014,67.2421,66.9897,67.1769,18400.0
2007-09-10 13:30:00,82.48,82.65,82.31,82.53,25500.0,67.1525,67.2909,67.0141,67.1932,25500.0
2007-09-10 13:40:00,82.48,82.51,82.26,82.36,13900.0,67.1525,67.1769,66.9734,67.0548,13900.0
2007-09-10 13:50:00,82.38,82.49,82.06,82.15,24200.0,67.0711,67.1606,66.8106,66.8838,24200.0
2007-09-10 14:00:00,82.12,82.18,81.99,82.18,14700.0,66.8594,66.9083,66.7536,66.9083,14700.0
2007-09-10 14:10:00,82.14,82.43,82.14,82.28,14300.0,66.8757,67.1118,66.8757,66.9897,14300.0
2007-09-10 14:20:00,82.33,82.6,82.17,82.59,25200.0,67.0304,67.2502,66.9001,67.2421,25200.0
2007-09-10 14:30:00,82.6,82.89,82.5,82.87,35400.0,67.2502,67.4863,67.1688,67.47,35400.0
2007-09-10 14:40:00,82.87,83.07,82.6,82.82,31300.0,67.47,67.6329,67.2502,67.4293,31300.0
2007-09-10 14:50:00,82.83,83.04,82.68,82.96,32000.0,67.4375,67.6084,67.3153,67.5433,32000.0
2007-09-10 15:00:00,83.0,83.4,82.85,83.4,32400.0,67.5759,67.9015,67.4537,67.9015,32400.0
2007-09-10 15:10:00,83.42,83.45,82.99,83.26,24900.0,67.9178,67.9422,67.5677,67.7876,24900.0
2007-09-10 15:20:00,83.24,83.61,83.24,83.31,36900.0,67.7713,68.0725,67.7713,67.8283,36900.0
2007-09-10 15:30:00,83.26,83.45,83.14,83.15,14300.0,67.7876,67.9422,67.6899,67.698,14300.0
2007-09-10 15:40:00,83.15,83.31,82.93,83.02,32700.0,67.698,67.8283,67.5189,67.5922,32700.0
2007-09-10 15:50:00,83.02,83.06,82.69,82.86,38300.0,67.5922,67.6247,67.3235,67.4619,38300.0
2007-09-11 09:30:00,83.05,83.4,82.79,82.79,23200.0,67.6166,67.9015,67.4049,67.4049,23200.0
2007-09-11 09:40:00,82.86,84.14,82.84,83.95,46100.0,67.4619,68.504,67.4456,68.3493,46100.0
2007-09-11 09:50:00,83.94,84.13,83.68,83.68,33100.0,68.3412,68.4959,68.1295,68.1295,33100.0
2007-09-11 10:00:00,83.68,84.36,83.27,83.35,116500.0,68.1295,68.6831,67.7957,67.8608,116500.0
2007-09-11 10:10:00,83.38,83.46,83.1,83.2,17900.0,67.8853,67.9504,67.6573,67.7387,17900.0
2007-09-11 10:20:00,83.27,84.14,83.25,83.94,25200.0,67.7957,68.504,67.7794,68.3412,25200.0
2007-09-11 10:30:00,83.93,83.93,83.5,83.9,25300.0,68.333,68.333,67.983,68.3086,25300.0
2007-09-11 10:40:00,83.91,84.27,83.81,84.18,28900.0,68.3168,68.6099,68.2353,68.5366,28900.0
2007-09-11 10:50:00,84.17,84.42,84.07,84.37,20900.0,68.5284,68.732,68.447,68.6913,20900.0
2007-09-11 11:00:00,84.38,84.4,83.78,83.89,15200.0,68.6994,68.7157,68.2109,68.3005,15200.0
2007-09-11 11:10:00,83.85,84.07,83.79,83.85,10900.0,68.2679,68.447,68.2191,68.2679,10900.0
2007-09-11 11:20:00,83.9,84.18,83.78,84.02,11200.0,68.3086,68.5366,68.2109,68.4063,11200.0
2007-09-11 11:30:00,84.05,84.11,83.78,84.0,10100.0,68.4307,68.4796,68.2109,68.39,10100.0
2007-09-11 11:40:00,84.03,84.3,83.99,84.3,5600.0,68.4145,68.6343,68.3819,68.6343,5600.0
2007-09-11 11:50:00,84.31,84.5,84.31,84.36,18700.0,68.6424,68.7971,68.6424,68.6831,18700.0
2007-09-11 12:00:00,84.4,84.43,84.02,84.12,8100.0,68.7157,68.7401,68.4063,68.4877,8100.0
2007-09-11 12:10:00,84.1,84.16,83.84,83.95,17800.0,68.4715,68.5203,68.2598,68.3493,17800.0
2007-09-11 12:20:00,84.01,84.12,84.01,84.05,7600.0,68.3982,68.4877,68.3982,68.4307,7600.0
2007-09-11 12:30:00,84.05,84.34,83.7,84.28,13800.0,68.4307,68.6669,68.1458,68.618,13800.0
2007-09-11 12:40:00,84.28,84.43,84.28,84.41,9800.0,68.618,68.7401,68.618,68.7238,9800.0
2007-09-11 12:50:00,84.34,84.68,84.24,84.59,17700.0,68.6669,68.9437,68.5854,68.8704,17700.0
2007-09-11 13:00:00,84.63,84.67,84.31,84.42,12700.0,68.903,68.9355,68.6424,68.732,12700.0
2007-09-11 13:10:00,84.42,84.7,84.34,84.55,27400.0,68.732,68.96,68.6669,68.8378,27400.0
2007-09-11 13:20:00,84.53,85.17,84.46,85.11,32000.0,68.8215,69.3426,68.7646,69.2938,32000.0
2007-09-11 13:30:00,85.12,85.12,84.75,84.84,22000.0,69.3019,69.3019,69.0007,69.0739,22000.0
2007-09-11 13:40:00,84.84,85.09,84.59,84.96,19100.0,69.0739,69.2775,68.8704,69.1716,19100.0
2007-09-11 13:50:00,84.98,85.07,84.83,84.87,15400.0,69.1879,69.2612,69.0658,69.0984,15400.0
2007-09-11 14:00:00,84.86,85.21,84.86,84.99,19000.0,69.0902,69.3752,69.0902,69.1961,19000.0
2007-09-11 14:10:00,84.98,85.39,84.97,85.1,19800.0,69.1879,69.5217,69.1798,69.2856,19800.0
2007-09-11 14:20:00,85.1,85.43,85.1,85.43,13100.0,69.2856,69.5543,69.2856,69.5543,13100.0
2007-09-11 14:30:00,85.43,85.5,85.19,85.29,47700.0,69.5543,69.6113,69.3589,69.4403,47700.0
2007-09-11 14:40:00,85.29,85.7,85.29,85.4,66600.0,69.4403,69.7741,69.4403,69.5299,66600.0
2007-09-11 14:50:00,85.41,85.77,85.29,85.62,81300.0,69.538,69.8311,69.4403,69.709,81300.0
2007-09-11 15:00:00,85.61,85.72,85.33,85.38,47000.0,69.7008,69.7904,69.4729,69.5136,47000.0
2007-09-11 15:10:00,85.37,86.21,85.37,86.21,75500.0,69.5054,70.1893,69.5054,70.1893,75500.0
2007-09-11 15:20:00,86.09,86.36,85.84,85.99,48800.0,70.0916,70.3115,69.8881,70.0102,48800.0
2007-09-11 15:30:00,85.98,86.46,85.58,85.75,51000.0,70.0021,70.3929,69.6764,69.8148,51000.0
2007-09-11 15:40:00,85.75,85.75,85.15,85.2,69300.0,69.8148,69.8148,69.3263,69.367,69300.0
2007-09-11 15:50:00,85.17,85.7,85.13,85.7,59000.0,69.3426,69.7741,69.31,69.7741,59000.0
2007-09-12 09:30:00,85.41,85.49,84.93,85.49,14900.0,69.538,69.6031,69.1472,69.6031,14900.0
2007-09-12 09:40:00,85.5,85.5,84.6,84.95,33200.0,69.6113,69.6113,68.8785,69.1635,33200.0
2007-09-12 09:50:00,84.94,85.44,84.93,84.94,20000.0,69.1554,69.5624,69.1472,69.1554,20000.0
2007-09-12 10:00:00,84.98,85.05,84.51,84.86,18500.0,69.1879,69.2449,68.8053,69.0902,18500.0
2007-09-12 10:10:00,84.84,85.15,84.84,85.02,10300.0,69.0739,69.3263,69.0739,69.2205,10300.0
2007-09-12 10:20:00,85.11,85.62,85.08,85.44,14900.0,69.2938,69.709,69.2693,69.5624,14900.0
2007-09-12 10:30:00,85.43,85.83,85.33,85.83,13700.0,69.5543,69.88,69.4729,69.88,13700.0
2007-09-12 10:40:00,85.78,85.78,85.37,85.37,8900.0,69.8393,69.8393,69.5054,69.5054,8900.0
2007-09-12 10:50:00,85.37,85.4,85.07,85.07,8400.0,69.5054,69.5299,69.2612,69.2612,8400.0
2007-09-12 11:00:00,85.07,85.21,85.03,85.09,5100.0,69.2612,69.3752,69.2286,69.2775,5100.0
2007-09-12 11:10:00,85.17,85.75,85.1,85.67,13900.0,69.3426,69.8148,69.2856,69.7497,13900.0
2007-09-12 11:20:00,85.65,85.65,85.26,85.33,12500.0,69.7334,69.7334,69.4159,69.4729,12500.0
2007-09-12 11:30:00,85.3,85.53,85.26,85.53,12100.0,69.4485,69.6357,69.4159,69.6357,12100.0
2007-09-12 11:40:00,85.51,85.67,85.35,85.62,9800.0,69.6194,69.7497,69.4892,69.709,9800.0
2007-09-12 11:50:00,85.66,85.96,85.65,85.76,16300.0,69.7416,69.9858,69.7334,69.823,16300.0
2007-09-12 12:00:00,85.84,85.95,85.71,85.87,9300.0,69.8881,69.9777,69.7823,69.9125,9300.0
2007-09-12 12:10:00,85.82,85.96,85.77,85.88,15100.0,69.8718,69.9858,69.8311,69.9207,15100.0
2007-09-12 12:20:00,85.88,85.88,85.63,85.77,13900.0,69.9207,69.9207,69.7171,69.8311,13900.0
2007-09-12 12:30:00,85.74,85.91,85.63,85.84,14300.0,69.8067,69.9451,69.7171,69.8881,14300.0
2007-09-12 12:40:00,85.81,86.17,85.75,86.05,17400.0,69.8637,70.1568,69.8148,70.0591,17400.0
2007-09-12 12:50:00,86.07,86.07,85.84,86.01,17900.0,70.0754,70.0754,69.8881,70.0265,17900.0
2007-09-12 13:00:00,86.02,86.02,85.55,85.8,27900.0,70.0347,70.0347,69.652,69.8555,27900.0
2007-09-12 13:10:00,85.8,86.2,85.77,86.1,30800.0,69.8555,70.1812,69.8311,70.0998,30800.0
2007-09-12 13:20:00,86.07,86.16,86.02,86.16,8300.0,70.0754,70.1486,70.0347,70.1486,8300.0
2007-09-12 13:30:00,86.13,86.39,85.82,86.26,26900.0,70.1242,70.3359,69.8718,70.2301,26900.0
2007-09-12 13:40:00,86.23,86.41,86.21,86.3,9500.0,70.2056,70.3522,70.1893,70.2626,9500.0
2007-09-12 13:50:00,86.3,86.45,85.93,85.95,52800.0,70.2626,70.3847,69.9614,69.9777,52800.0
2007-09-12 14:00:00,86.02,86.35,85.96,86.35,18800.0,70.0347,70.3033,69.9858,70.3033,18800.0
2007-09-12 14:10:00,86.35,86.7,86.34,86.34,25900.0,70.3033,70.5883,70.2952,70.2952,25900.0
2007-09-12 14:20:00,86.35,86.62,86.25,86.28,22400.0,70.3033,70.5232,70.2219,70.2463,22400.0
2007-09-12 14:30:00,86.32,86.62,86.29,86.37,21400.0,70.2789,70.5232,70.2545,70.3196,21400.0
2007-09-12 14:40:00,86.4,86.6,86.33,86.6,16000.0,70.344,70.5069,70.287,70.5069,16000.0
2007-09-12 14:50:00,86.6,86.85,86.56,86.85,14400.0,70.5069,70.7104,70.4743,70.7104,14400.0
2007-09-12 15:00:00,86.86,87.02,86.32,86.34,51800.0,70.7186,70.8488,70.2789,70.2952,51800.0
2007-09-12 15:10:00,86.32,86.59,86.16,86.29,20600.0,70.2789,70.4987,70.1486,70.2545,20600.0
2007-09-12 15:20:00,86.29,86.3,85.85,85.85,28200.0,70.2545,70.2626,69.8962,69.8962,28200.0
2007-09-12 15:30:00,85.84,85.96,85.75,85.8,22600.0,69.8881,69.9858,69.8148,69.8555,22600.0
2007-09-12 15:40:00,85.82,86.07,85.76,85.82,26900.0,69.8718,70.0754,69.823,69.8718,26900.0
2007-09-12 15:50:00,85.78,86.05,85.51,85.78,47800.0,69.8393,70.0591,69.6194,69.8393,47800.0
2007-09-13 09:30:00,86.73,87.48,86.32,86.34,25300.0,70.6127,71.2233,70.2789,70.2952,25300.0
2007-09-13 09:40:00,86.34,86.5,86.09,86.19,14300.0,70.2952,70.4255,70.0916,70.1731,14300.0
2007-09-13 09:50:00,86.2,86.86,86.17,86.77,15000.0,70.1812,70.7186,70.1568,70.6453,15000.0
2007-09-13 10:00:00,86.82,86.92,86.52,86.54,19600.0,70.686,70.7674,70.4417,70.458,19600.0
2007-09-13 10:10:00,86.56,87.02,86.52,86.82,15500.0,70.4743,70.8488,70.4417,70.686,15500.0
2007-09-13 10:20:00,86.83,86.94,86.68,86.77,11100.0,70.6941,70.7837,70.572,70.6453,11100.0
2007-09-13 10:30:00,86.69,86.9,86.63,86.67,11400.0,70.5801,70.7511,70.5313,70.5639,11400.0
2007-09-13 10:40:00,86.62,86.69,86.58,86.58,5200.0,70.5232,70.5801,70.4906,70.4906,5200.0
2007-09-13 10:50:00,86.61,86.9,86.59,86.71,10400.0,70.515,70.7511,70.4987,70.5964,10400.0
2007-09-13 11:00:00,86.68,86.78,86.48,86.52,10600.0,70.572,70.6534,70.4092,70.4417,10600.0
2007-09-13 11:10:00,86.54,86.76,86.54,86.61,11200.0,70.458,70.6371,70.458,70.515,11200.0
2007-09-13 11:20:00,86.59,86.94,86.55,86.94,8400.0,70.4987,70.7837,70.4662,70.7837,8400.0
2007-09-13 11:30:00,86.91,86.93,86.48,86.59,16200.0,70.7593,70.7755,70.4092,70.4987,16200.0
2007-09-13 11:40:00,86.62,86.67,86.5,86.55,16000.0,70.5232,70.5639,70.4255,70.4662,16000.0
2007-09-13 11:50:00,86.53,86.97,86.53,86.97,7700.0,70.4499,70.8081,70.4499,70.8081,7700.0
2007-09-13 12:00:00,86.97,87.07,86.75,87.02,22300.0,70.8081,70.8895,70.629,70.8488,22300.0
2007-09-13 12:10:00,87.01,87.25,86.94,87.17,15100.0,70.8407,71.0361,70.7837,70.9709,15100.0
2007-09-13 12:20:00,87.17,87.48,87.15,87.26,18400.0,70.9709,71.2233,70.9547,71.0442,18400.0
2007-09-13 12:30:00,87.24,87.25,86.95,86.95,6300.0,71.0279,71.0361,70.7918,70.7918,6300.0
2007-09-13 12:40:00,86.95,86.99,86.72,86.72,4500.0,70.7918,70.8244,70.6046,70.6046,4500.0
2007-09-13 12:50:00,86.73,86.99,86.65,86.95,5700.0,70.6127,70.8244,70.5476,70.7918,5700.0
2007-09-13 13:00:00,86.99,87.09,86.94,86.97,10300.0,70.8244,70.9058,70.7837,70.8081,10300.0
2007-09-13 13:10:00,87.01,87.04,86.77,87.03,11400.0,70.8407,70.8651,70.6453,70.857,11400.0
2007-09-13 13:20:00,87.01,87.04,86.8,86.9,45600.0,70.8407,70.8651,70.6697,70.7511,45600.0
2007-09-13 13:30:00,86.91,86.98,86.78,86.84,20100.0,70.7593,70.8163,70.6534,70.7023,20100.0
2007-09-13 13:40:00,86.83,86.98,86.83,86.95,11100.0,70.6941,70.8163,70.6941,70.7918,11100.0
2007-09-13 13:50:00,86.96,86.97,86.75,86.77,12900.0,70.8,70.8081,70.629,70.6453,12900.0
2007-09-13 14:00:00,86.77,86.98,86.77,86.82,11700.0,70.6453,70.8163,70.6453,70.686,11700.0
2007-09-13 14:10:00,86.81,86.82,86.59,86.64,29700.0,70.6778,70.686,70.4987,70.5394,29700.0
2007-09-13 14:20:00,86.59,86.69,86.42,86.49,24000.0,70.4987,70.5801,70.3603,70.4173,24000.0
2007-09-13 14:30:00,86.49,86.76,86.41,86.7,26900.0,70.4173,70.6371,70.3522,70.5883,26900.0
2007-09-13 14:40:00,86.64,86.79,86.64,86.72,13300.0,70.5394,70.6616,70.5394,70.6046,13300.0
2007-09-13 14:50:00,86.71,86.78,86.59,86.65,6000.0,70.5964,70.6534,70.4987,70.5476,6000.0
2007-09-13 15:00:00,86.71,86.93,86.63,86.63,17900.0,70.5964,70.7755,70.5313,70.5313,17900.0
2007-09-13 15:10:00,86.68,86.76,86.37,86.38,17900.0,70.572,70.6371,70.3196,70.3278,17900.0
2007-09-13 15:20:00,86.36,86.59,86.3,86.56,15600.0,70.3115,70.4987,70.2626,70.4743,15600.0
2007-09-13 15:30:00,86.56,86.78,86.52,86.72,15700.0,70.4743,70.6534,70.4417,70.6046,15700.0
2007-09-13 15:40:00,86.72,86.82,86.16,86.39,29900.0,70.6046,70.686,70.1486,70.3359,29900.0
2007-09-13 15:50:00,86.41,86.48,86.31,86.48,18800.0,70.3522,70.4092,70.2708,70.4092,18800.0
2007-09-14 09:30:00,86.14,86.14,85.42,85.81,19100.0,70.1324,70.1324,69.5462,69.8637,19100.0
2007-09-14 09:40:00,85.8,85.9,84.94,85.06,25200.0,69.8555,69.937,69.1554,69.2531,25200.0
2007-09-14 09:50:00,85.0,85.4,85.0,85.04,20900.0,69.2042,69.5299,69.2042,69.2368,20900.0
2007-09-14 10:00:00,85.1,85.73,85.02,85.5,45100.0,69.2856,69.7985,69.2205,69.6113,45100.0
2007-09-14 10:10:00,85.5,85.5,85.28,85.45,21400.0,69.6113,69.6113,69.4322,69.5706,21400.0
2007-09-14 10:20:00,85.45,85.55,85.2,85.47,26000.0,69.5706,69.652,69.367,69.5869,26000.0
2007-09-14 10:30:00,85.47,85.6,85.35,85.39,43600.0,69.5869,69.6927,69.4892,69.5217,43600.0
2007-09-14 10:40:00,85.4,85.54,85.34,85.34,35700.0,69.5299,69.6439,69.481,69.481,35700.0
2007-09-14 10:50:00,85.36,85.42,84.92,85.13,22100.0,69.4973,69.5462,69.1391,69.31,22100.0
2007-09-14 11:00:00,85.2,85.25,84.93,85.03,41600.0,69.367,69.4077,69.1472,69.2286,41600.0
2007-09-14 11:10:00,84.98,85.32,84.95,85.32,15600.0,69.1879,69.4647,69.1635,69.4647,15600.0
2007-09-14 11:20:00,85.35,85.35,84.95,85.24,36900.0,69.4892,69.4892,69.1635,69.3996,36900.0
2007-09-14 11:30:00,85.25,85.27,85.13,85.17,8300.0,69.4077,69.424,69.31,69.3426,8300.0
2007-09-14 11:40:00,85.19,85.4,85.19,85.31,27900.0,69.3589,69.5299,69.3589,69.4566,27900.0
2007-09-14 11:50:00,85.31,85.4,85.22,85.32,37500.0,69.4566,69.5299,69.3833,69.4647,37500.0
2007-09-14 12:00:00,85.29,85.4,85.0,85.12,14500.0,69.4403,69.5299,69.2042,69.3019,14500.0
2007-09-14 12:10:00,85.15,85.15,84.96,84.96,6200.0,69.3263,69.3263,69.1716,69.1716,6200.0
2007-09-14 12:20:00,85.0,85.05,84.96,85.05,11200.0,69.2042,69.2449,69.1716,69.2449,11200.0
2007-09-14 12:30:00,85.05,85.25,85.05,85.23,9200.0,69.2449,69.4077,69.2449,69.3915,9200.0
2007-09-14 12:40:00,85.2,85.27,85.09,85.09,8700.0,69.367,69.424,69.2775,69.2775,8700.0
2007-09-14 12:50:00,85.09,85.27,85.09,85.1,7900.0,69.2775,69.424,69.2775,69.2856,7900.0
2007-09-14 13:00:00,85.14,85.27,85.08,85.11,12500.0,69.3182,69.424,69.2693,69.2938,12500.0
2007-09-14 13:10:00,85.1,85.29,85.08,85.26,17000.0,69.2856,69.4403,69.2693,69.4159,17000.0
2007-09-14 13:20:00,85.18,85.31,85.18,85.26,8900.0,69.3508,69.4566,69.3508,69.4159,8900.0
2007-09-14 13:30:00,85.3,85.3,85.09,85.24,13000.0,69.4485,69.4485,69.2775,69.3996,13000.0
2007-09-14 13:40:00,85.17,85.29,85.08,85.2,16700.0,69.3426,69.4403,69.2693,69.367,16700.0
2007-09-14 13:50:00,85.26,85.48,85.17,85.21,10700.0,69.4159,69.595,69.3426,69.3752,10700.0
2007-09-14 14:00:00,85.24,85.48,85.14,85.19,9200.0,69.3996,69.595,69.3182,69.3589,9200.0
2007-09-14 14:10:00,85.22,85.27,85.16,85.24,12200.0,69.3833,69.424,69.3345,69.3996,12200.0
2007-09-14 14:20:00,85.25,85.28,85.18,85.22,12000.0,69.4077,69.4322,69.3508,69.3833,12000.0
2007-09-14 14:30:00,85.22,85.25,85.21,85.25,43600.0,69.3833,69.4077,69.3752,69.4077,43600.0
2007-09-14 14:40:00,85.24,85.25,85.04,85.15,28500.0,69.3996,69.4077,69.2368,69.3263,28500.0
2007-09-14 14:50:00,85.15,85.24,85.11,85.21,19000.0,69.3263,69.3996,69.2938,69.3752,19000.0
2007-09-14 15:00:00,85.21,85.3,85.19,85.3,17400.0,69.3752,69.4485,69.3589,69.4485,17400.0
2007-09-14 15:10:00,85.27,85.32,85.1,85.24,10300.0,69.424,69.4647,69.2856,69.3996,10300.0
2007-09-14 15:20:00,85.24,85.32,85.21,85.21,23600.0,69.3996,69.4647,69.3752,69.3752,23600.0
2007-09-14 15:30:00,85.2,85.25,85.13,85.2,26400.0,69.367,69.4077,69.31,69.367,26400.0
2007-09-14 15:40:00,85.2,85.3,85.08,85.09,66700.0,69.367,69.4485,69.2693,69.2775,66700.0
2007-09-14 15:50:00,85.09,85.15,85.0,85.15,48800.0,69.2775,69.3263,69.2042,69.3263,48800.0
2007-09-17 09:30:00,85.14,85.5,83.92,84.12,58900.0,69.3182,69.6113,68.3249,68.4877,58900.0
2007-09-17 09:40:00,84.12,84.25,83.89,84.03,21300.0,68.4877,68.5936,68.3005,68.4145,21300.0
2007-09-17 09:50:00,84.03,84.11,83.21,83.51,35000.0,68.4145,68.4796,67.7468,67.9911,35000.0
2007-09-17 10:00:00,83.51,83.53,82.94,83.05,43900.0,67.9911,68.0074,67.527,67.6166,43900.0
2007-09-17 10:10:00,83.09,83.13,82.76,83.0,66800.0,67.6491,67.6817,67.3805,67.5759,66800.0
2007-09-17 10:20:00,83.0,83.2,82.52,82.59,67800.0,67.5759,67.7387,67.1851,67.2421,67800.0
2007-09-17 10:30:00,82.59,83.05,82.5,82.74,54300.0,67.2421,67.6166,67.1688,67.3642,54300.0
2007-09-17 10:40:00,82.83,83.2,82.8,82.89,22400.0,67.4375,67.7387,67.413,67.4863,22400.0
2007-09-17 10:50:00,82.89,82.89,82.6,82.75,33000.0,67.4863,67.4863,67.2502,67.3723,33000.0
2007-09-17 11:00:00,82.72,82.82,82.47,82.48,21300.0,67.3479,67.4293,67.1444,67.1525,21300.0
2007-09-17 11:10:00,82.48,82.54,82.35,82.35,18400.0,67.1525,67.2014,67.0467,67.0467,18400.0
2007-09-17 11:20:00,82.41,82.44,81.9,82.28,56600.0,67.0955,67.1199,66.6803,66.9897,56600.0
2007-09-17 11:30:00,82.28,82.3,81.92,82.02,35500.0,66.9897,67.006,66.6966,66.778,35500.0
2007-09-17 11:40:00,81.94,82.01,81.71,81.73,31500.0,66.7129,66.7698,66.5256,66.5419,31500.0
2007-09-17 11:50:00,81.72,81.8,81.39,81.43,32300.0,66.5337,66.5989,66.2651,66.2976,32300.0
2007-09-17 12:00:00,81.42,81.57,81.15,81.55,49300.0,66.2895,66.4116,66.0697,66.3953,49300.0
2007-09-17 12:10:00,81.58,81.76,81.19,81.26,40200.0,66.4198,66.5663,66.1022,66.1592,40200.0
2007-09-17 12:20:00,81.3,81.47,80.66,81.39,74900.0,66.1918,66.3302,65.6707,66.2651,74900.0
2007-09-17 12:30:00,81.47,81.59,81.25,81.43,37600.0,66.3302,66.4279,66.1511,66.2976,37600.0
2007-09-17 12:40:00,81.43,81.55,81.35,81.55,38800.0,66.2976,66.3953,66.2325,66.3953,38800.0
2007-09-17 12:50:00,81.56,81.62,81.34,81.62,53500.0,66.4035,66.4523,66.2244,66.4523,53500.0
2007-09-17 13:00:00,81.57,81.91,81.55,81.87,29600.0,66.4116,66.6884,66.3953,66.6559,29600.0
2007-09-17 13:10:00,81.86,82.16,81.81,82.07,41700.0,66.6477,66.892,66.607,66.8187,41700.0
2007-09-17 13:20:00,82.07,82.15,81.97,82.09,22100.0,66.8187,66.8838,66.7373,66.835,22100.0
2007-09-17 13:30:00,82.09,82.18,81.87,82.0,32900.0,66.835,66.9083,66.6559,66.7617,32900.0
2007-09-17 13:40:00,82.0,82.19,81.96,82.08,23200.0,66.7617,66.9164,66.7291,66.8268,23200.0
2007-09-17 13:50:00,82.07,82.2,81.95,82.0,17000.0,66.8187,66.9245,66.721,66.7617,17000.0
2007-09-17 14:00:00,81.96,82.23,81.94,81.99,23700.0,66.7291,66.949,66.7129,66.7536,23700.0
2007-09-17 14:10:00,81.98,82.16,81.92,82.08,24500.0,66.7454,66.892,66.6966,66.8268,24500.0
2007-09-17 14:20:00,82.09,82.24,81.94,82.19,25500.0,66.835,66.9571,66.7129,66.9164,25500.0
2007-09-17 14:30:00,82.25,82.43,82.11,82.16,40500.0,66.9652,67.1118,66.8513,66.892,40500.0
2007-09-17 14:40:00,82.12,82.17,81.85,81.91,26300.0,66.8594,66.9001,66.6396,66.6884,26300.0
2007-09-17 14:50:00,81.93,82.03,81.68,81.96,31500.0,66.7047,66.7861,66.5012,66.7291,31500.0
2007-09-17 15:00:00,82.01,82.22,81.83,82.18,32300.0,66.7698,66.9408,66.6233,66.9083,32300.0
2007-09-17 15:10:00,82.2,82.29,81.71,82.06,56500.0,66.9245,66.9978,66.5256,66.8106,56500.0
2007-09-17 15:20:00,82.09,82.33,81.98,82.26,70300.0,66.835,67.0304,66.7454,66.9734,70300.0
2007-09-17 15:30:00,82.23,82.26,82.11,82.18,66100.0,66.949,66.9734,66.8513,66.9083,66100.0
2007-09-17 15:40:00,82.17,82.2,82.15,82.15,49600.0,66.9001,66.9245,66.8838,66.8838,49600.0
2007-09-17 15:50:00,82.17,82.25,82.13,82.22,78700.0,66.9001,66.9652,66.8675,66.9408,78700.0
2007-09-18 09:30:00,82.56,82.97,82.56,82.7,40100.0,67.2176,67.5514,67.2176,67.3316,40100.0
2007-09-18 09:40:00,82.65,82.7,82.34,82.44,14900.0,67.2909,67.3316,67.0385,67.1199,14900.0
2007-09-18 09:50:00,82.39,82.55,82.27,82.54,11500.0,67.0792,67.2095,66.9815,67.2014,11500.0
2007-09-18 10:00:00,82.52,82.65,82.48,82.6,7700.0,67.1851,67.2909,67.1525,67.2502,7700.0
2007-09-18 10:10:00,82.55,82.89,82.55,82.85,16800.0,67.2095,67.4863,67.2095,67.4537,16800.0
2007-09-18 10:20:00,82.85,82.92,82.5,82.63,38900.0,67.4537,67.5107,67.1688,67.2746,38900.0
2007-09-18 10:30:00,82.65,82.75,82.44,82.57,23700.0,67.2909,67.3723,67.1199,67.2258,23700.0
2007-09-18 10:40:00,82.58,82.82,82.57,82.78,10900.0,67.2339,67.4293,67.2258,67.3968,10900.0
2007-09-18 10:50:00,82.73,82.9,82.67,82.8,26000.0,67.356,67.4945,67.3072,67.413,26000.0
2007-09-18 11:00:00,82.79,83.45,82.69,83.37,32700.0,67.4049,67.9422,67.3235,67.8771,32700.0
2007-09-18 11:10:00,83.44,84.13,83.43,84.08,58800.0,67.9341,68.4959,67.926,68.4552,58800.0
2007-09-18 11:20:00,84.08,84.15,83.6,83.7,49000.0,68.4552,68.5122,68.0644,68.1458,49000.0
2007-09-18 11:30:00,83.65,83.9,83.45,83.48,39300.0,68.1051,68.3086,67.9422,67.9667,39300.0
2007-09-18 11:40:00,83.53,83.65,83.38,83.61,16000.0,68.0074,68.1051,67.8853,68.0725,16000.0
2007-09-18 11:50:00,83.6,83.83,83.54,83.78,7200.0,68.0644,68.2516,68.0155,68.2109,7200.0
2007-09-18 12:00:00,83.77,83.83,83.66,83.7,22100.0,68.2028,68.2516,68.1132,68.1458,22100.0
2007-09-18 12:10:00,83.72,83.75,83.55,83.68,9000.0,68.1621,68.1865,68.0237,68.1295,9000.0
2007-09-18 12:20:00,83.67,83.77,83.66,83.72,8200.0,68.1214,68.2028,68.1132,68.1621,8200.0
2007-09-18 12:30:00,83.76,83.92,83.71,83.86,10100.0,68.1946,68.3249,68.1539,68.2761,10100.0
2007-09-18 12:40:00,83.8,83.83,83.62,83.62,12300.0,68.2272,68.2516,68.0807,68.0807,12300.0
2007-09-18 12:50:00,83.61,83.69,83.57,83.62,5300.0,68.0725,68.1376,68.0399,68.0807,5300.0
2007-09-18 13:00:00,83.61,83.69,83.43,83.43,8200.0,68.0725,68.1376,67.926,67.926,8200.0
2007-09-18 13:10:00,83.4,83.65,83.32,83.58,8800.0,67.9015,68.1051,67.8364,68.0481,8800.0
2007-09-18 13:20:00,83.58,83.62,83.36,83.4,7800.0,68.0481,68.0807,67.869,67.9015,7800.0
2007-09-18 13:30:00,83.44,83.68,83.43,83.63,10600.0,67.9341,68.1295,67.926,68.0888,10600.0
2007-09-18 13:40:00,83.64,83.68,83.39,83.39,11200.0,68.0969,68.1295,67.8934,67.8934,11200.0
2007-09-18 13:50:00,83.39,83.59,83.39,83.47,9000.0,67.8934,68.0562,67.8934,67.9585,9000.0
2007-09-18 14:00:00,83.53,83.64,83.19,83.19,35400.0,68.0074,68.0969,67.7306,67.7306,35400.0
2007-09-18 14:10:00,83.2,85.25,82.97,84.51,75800.0,67.7387,69.4077,67.5514,68.8053,75800.0
2007-09-18 14:20:00,84.83,85.2,83.8,83.9,86100.0,69.0658,69.367,68.2272,68.3086,86100.0
2007-09-18 14:30:00,83.83,85.0,83.83,84.88,84900.0,68.2516,69.2042,68.2516,69.1065,84900.0
2007-09-18 14:40:00,84.8,85.25,84.58,85.13,136400.0,69.0414,69.4077,68.8623,69.31,136400.0
2007-09-18 14:50:00,85.12,85.25,84.81,85.0,94500.0,69.3019,69.4077,69.0495,69.2042,94500.0
2007-09-18 15:00:00,85.01,85.41,84.74,85.16,94300.0,69.2123,69.538,68.9925,69.3345,94300.0
2007-09-18 15:10:00,85.19,85.54,85.09,85.15,94900.0,69.3589,69.6439,69.2775,69.3263,94900.0
2007-09-18 15:20:00,85.15,85.94,85.05,85.92,88200.0,69.3263,69.9695,69.2449,69.9532,88200.0
2007-09-18 15:30:00,85.92,85.96,85.59,85.64,77000.0,69.9532,69.9858,69.6846,69.7253,77000.0
2007-09-18 15:40:00,85.65,85.97,85.41,85.51,127100.0,69.7334,69.9939,69.538,69.6194,127100.0
2007-09-18 15:50:00,85.51,85.8,85.3,85.7,156800.0,69.6194,69.8555,69.4485,69.7741,156800.0
2007-09-19 09:30:00,86.5,88.48,86.17,88.33,95800.0,70.4255,72.0375,70.1568,71.9154,95800.0
2007-09-19 09:40:00,88.38,88.93,87.63,87.99,93100.0,71.9561,72.4039,71.3455,71.6386,93100.0
2007-09-19 09:50:00,88.0,88.33,87.33,87.82,91100.0,71.6467,71.9154,71.1012,71.5002,91100.0
2007-09-19 10:00:00,87.82,87.85,86.72,87.01,50400.0,71.5002,71.5246,70.6046,70.8407,50400.0
2007-09-19 10:10:00,87.02,87.75,87.02,87.44,31900.0,70.8488,71.4432,70.8488,71.1908,31900.0
2007-09-19 10:20:00,87.56,87.98,87.42,87.74,24000.0,71.2885,71.6304,71.1745,71.435,24000.0
2007-09-19 10:30:00,87.74,87.74,87.24,87.24,26500.0,71.435,71.435,71.0279,71.0279,26500.0
2007-09-19 10:40:00,87.28,87.32,86.9,87.14,37800.0,71.0605,71.0931,70.7511,70.9465,37800.0
2007-09-19 10:50:00,87.12,87.47,86.93,87.43,29300.0,70.9302,71.2152,70.7755,71.1826,29300.0
2007-09-19 11:00:00,87.43,87.66,87.19,87.59,13800.0,71.1826,71.3699,70.9872,71.3129,13800.0
2007-09-19 11:10:00,87.51,87.77,87.5,87.77,20100.0,71.2478,71.4594,71.2396,71.4594,20100.0
2007-09-19 11:20:00,87.77,87.84,87.61,87.8,31500.0,71.4594,71.5164,71.3292,71.4839,31500.0
2007-09-19 11:30:00,87.81,87.94,87.69,87.71,55100.0,71.492,71.5979,71.3943,71.4106,55100.0
2007-09-19 11:40:00,87.71,88.0,87.65,87.71,31800.0,71.4106,71.6467,71.3617,71.4106,31800.0
2007-09-19 11:50:00,87.76,88.05,87.63,87.97,26800.0,71.4513,71.6874,71.3455,71.6223,26800.0
2007-09-19 12:00:00,87.99,88.1,87.86,88.03,49300.0,71.6386,71.7281,71.5327,71.6711,49300.0
2007-09-19 12:10:00,87.99,88.05,87.83,87.95,20300.0,71.6386,71.6874,71.5083,71.606,20300.0
2007-09-19 12:20:00,87.96,88.04,87.83,88.0,43700.0,71.6141,71.6793,71.5083,71.6467,43700.0
2007-09-19 12:30:00,87.98,88.05,87.6,87.7,41200.0,71.6304,71.6874,71.321,71.4025,41200.0
2007-09-19 12:40:00,87.64,87.71,86.95,86.95,59500.0,71.3536,71.4106,70.7918,70.7918,59500.0
2007-09-19 12:50:00,86.99,87.11,86.87,87.09,75500.0,70.8244,70.9221,70.7267,70.9058,75500.0
2007-09-19 13:00:00,87.04,87.1,86.16,86.21,49000.0,70.8651,70.914,70.1486,70.1893,49000.0
2007-09-19 13:10:00,86.21,86.31,85.92,85.96,31400.0,70.1893,70.2708,69.9532,69.9858,31400.0
2007-09-19 13:20:00,85.97,86.23,85.93,85.94,14100.0,69.9939,70.2056,69.9614,69.9695,14100.0
2007-09-19 13:30:00,85.93,86.21,85.84,85.99,35900.0,69.9614,70.1893,69.8881,70.0102,35900.0
2007-09-19 13:40:00,86.05,86.16,85.8,85.88,34600.0,70.0591,70.1486,69.8555,69.9207,34600.0
2007-09-19 13:50:00,85.87,86.08,85.75,85.75,25900.0,69.9125,70.0835,69.8148,69.8148,25900.0
2007-09-19 14:00:00,85.75,85.82,85.25,85.25,52500.0,69.8148,69.8718,69.4077,69.4077,52500.0
2007-09-19 14:10:00,85.26,85.4,84.95,85.18,39100.0,69.4159,69.5299,69.1635,69.3508,39100.0
2007-09-19 14:20:00,85.2,85.3,84.94,85.18,33400.0,69.367,69.4485,69.1554,69.3508,33400.0
2007-09-19 14:30:00,85.18,85.35,84.91,84.99,38700.0,69.3508,69.4892,69.1309,69.1961,38700.0
2007-09-19 14:40:00,84.98,85.14,84.88,85.05,48500.0,69.1879,69.3182,69.1065,69.2449,48500.0
2007-09-19 14:50:00,85.02,85.39,84.98,85.22,35600.0,69.2205,69.5217,69.1879,69.3833,35600.0
2007-09-19 15:00:00,85.23,85.35,85.04,85.19,44700.0,69.3915,69.4892,69.2368,69.3589,44700.0
2007-09-19 15:10:00,85.12,85.56,85.0,85.38,64300.0,69.3019,69.6601,69.2042,69.5136,64300.0
2007-09-19 15:20:00,85.39,85.52,84.94,85.11,56800.0,69.5217,69.6276,69.1554,69.2938,56800.0
2007-09-19 15:30:00,85.1,85.24,84.91,85.0,61900.0,69.2856,69.3996,69.1309,69.2042,61900.0
2007-09-19 15:40:00,85.0,85.16,84.83,85.02,94000.0,69.2042,69.3345,69.0658,69.2205,94000.0
2007-09-19 15:50:00,85.05,85.06,84.67,84.98,96100.0,69.2449,69.2531,68.9355,69.1879,96100.0
2007-09-20 09:30:00,85.11,85.21,84.22,84.35,30500.0,69.2938,69.3752,68.5692,68.675,30500.0
2007-09-20 09:40:00,84.3,84.41,83.75,83.89,38000.0,68.6343,68.7238,68.1865,68.3005,38000.0
2007-09-20 09:50:00,83.83,84.57,83.73,84.26,27600.0,68.2516,68.8541,68.1702,68.6017,27600.0
2007-09-20 10:00:00,84.28,85.49,84.26,85.3,34500.0,68.618,69.6031,68.6017,69.4485,34500.0
2007-09-20 10:10:00,85.31,85.59,85.19,85.2,35800.0,69.4566,69.6846,69.3589,69.367,35800.0
2007-09-20 10:20:00,85.25,85.71,85.23,85.49,28600.0,69.4077,69.7823,69.3915,69.6031,28600.0
2007-09-20 10:30:00,85.5,85.68,85.37,85.6,24700.0,69.6113,69.7578,69.5054,69.6927,24700.0
2007-09-20 10:40:00,85.61,85.84,85.39,85.75,48400.0,69.7008,69.8881,69.5217,69.8148,48400.0
2007-09-20 10:50:00,85.75,85.93,85.51,85.74,26400.0,69.8148,69.9614,69.6194,69.8067,26400.0
2007-09-20 11:00:00,85.74,85.76,85.22,85.44,38200.0,69.8067,69.823,69.3833,69.5624,38200.0
2007-09-20 11:10:00,85.44,85.44,85.0,85.07,36100.0,69.5624,69.5624,69.2042,69.2612,36100.0
2007-09-20 11:20:00,85.15,85.38,84.95,85.18,36800.0,69.3263,69.5136,69.1635,69.3508,36800.0
2007-09-20 11:30:00,85.19,85.34,85.05,85.16,32900.0,69.3589,69.481,69.2449,69.3345,32900.0
2007-09-20 11:40:00,85.16,85.2,84.92,85.0,11300.0,69.3345,69.367,69.1391,69.2042,11300.0
2007-09-20 11:50:00,84.94,85.35,84.94,85.02,37800.0,69.1554,69.4892,69.1554,69.2205,37800.0
2007-09-20 12:00:00,85.02,85.22,84.98,85.14,18700.0,69.2205,69.3833,69.1879,69.3182,18700.0
2007-09-20 12:10:00,85.21,85.36,85.19,85.21,19600.0,69.3752,69.4973,69.3589,69.3752,19600.0
2007-09-20 12:20:00,85.21,85.57,84.97,85.07,32800.0,69.3752,69.6683,69.1798,69.2612,32800.0
2007-09-20 12:30:00,84.99,85.27,84.92,85.22,27300.0,69.1961,69.424,69.1391,69.3833,27300.0
2007-09-20 12:40:00,85.19,85.44,85.16,85.33,19800.0,69.3589,69.5624,69.3345,69.4729,19800.0
2007-09-20 12:50:00,85.34,85.34,85.1,85.22,14100.0,69.481,69.481,69.2856,69.3833,14100.0
2007-09-20 13:00:00,85.21,85.27,84.92,84.95,15500.0,69.3752,69.424,69.1391,69.1635,15500.0
2007-09-20 13:10:00,84.95,85.0,84.85,84.93,13300.0,69.1635,69.2042,69.0821,69.1472,13300.0
2007-09-20 13:20:00,84.93,85.18,84.75,84.91,22000.0,69.1472,69.3508,69.0007,69.1309,22000.0
2007-09-20 13:30:00,84.91,85.0,84.72,84.73,31100.0,69.1309,69.2042,68.9762,68.9844,31100.0
2007-09-20 13:40:00,84.73,84.99,84.56,84.59,35100.0,68.9844,69.1961,68.846,68.8704,35100.0
2007-09-20 13:50:00,84.68,84.95,84.58,84.88,12200.0,68.9437,69.1635,68.8623,69.1065,12200.0
2007-09-20 14:00:00,84.88,84.88,84.58,84.6,21500.0,69.1065,69.1065,68.8623,68.8785,21500.0
2007-09-20 14:10:00,84.6,84.85,84.6,84.61,23300.0,68.8785,69.0821,68.8785,68.8867,23300.0
2007-09-20 14:20:00,84.61,84.76,84.24,84.33,75400.0,68.8867,69.0088,68.5854,68.6587,75400.0
2007-09-20 14:30:00,84.37,84.4,84.0,84.1,34700.0,68.6913,68.7157,68.39,68.4715,34700.0
2007-09-20 14:40:00,84.14,84.18,83.84,83.85,41000.0,68.504,68.5366,68.2598,68.2679,41000.0
2007-09-20 14:50:00,83.87,83.98,83.73,83.73,41300.0,68.2842,68.3738,68.1702,68.1702,41300.0
2007-09-20 15:00:00,83.73,83.74,83.28,83.4,72300.0,68.1702,68.1784,67.8038,67.9015,72300.0
2007-09-20 15:10:00,83.4,84.03,83.37,84.03,97600.0,67.9015,68.4145,67.8771,68.4145,97600.0
2007-09-20 15:20:00,83.98,83.98,83.74,83.77,30600.0,68.3738,68.3738,68.1784,68.2028,30600.0
2007-09-20 15:30:00,83.77,83.85,83.52,83.78,53800.0,68.2028,68.2679,67.9992,68.2109,53800.0
2007-09-20 15:40:00,83.79,84.21,83.75,83.84,70200.0,68.2191,68.561,68.1865,68.2598,70200.0
2007-09-20 15:50:00,83.88,84.25,83.83,83.9,66900.0,68.2923,68.5936,68.2516,68.3086,66900.0
2007-09-21 09:30:00,85.0,85.15,84.53,84.98,309400.0,69.2042,69.3263,68.8215,69.1879,309400.0
2007-09-21 09:40:00,85.12,85.31,84.87,85.15,45100.0,69.3019,69.4566,69.0984,69.3263,45100.0
2007-09-21 09:50:00,85.22,85.37,84.93,85.07,46700.0,69.3833,69.5054,69.1472,69.2612,46700.0
2007-09-21 10:00:00,85.08,86.04,85.06,85.99,40800.0,69.2693,70.0509,69.2531,70.0102,40800.0
2007-09-21 10:10:00,85.98,86.02,85.35,85.5,36300.0,70.0021,70.0347,69.4892,69.6113,36300.0
2007-09-21 10:20:00,85.51,85.71,85.42,85.48,105300.0,69.6194,69.7823,69.5462,69.595,105300.0
2007-09-21 10:30:00,85.48,85.58,85.19,85.29,53700.0,69.595,69.6764,69.3589,69.4403,53700.0
2007-09-21 10:40:00,85.25,85.56,85.2,85.47,42200.0,69.4077,69.6601,69.367,69.5869,42200.0
2007-09-21 10:50:00,85.47,85.86,85.47,85.66,44800.0,69.5869,69.9044,69.5869,69.7416,44800.0
2007-09-21 11:00:00,85.66,86.79,85.65,86.67,81700.0,69.7416,70.6616,69.7334,70.5639,81700.0
2007-09-21 11:10:00,86.58,86.71,86.1,86.52,57300.0,70.4906,70.5964,70.0998,70.4417,57300.0
2007-09-21 11:20:00,86.51,87.47,86.42,87.37,106100.0,70.4336,71.2152,70.3603,71.1338,106100.0
2007-09-21 11:30:00,87.4,87.71,86.79,87.03,106700.0,71.1582,71.4106,70.6616,70.857,106700.0
2007-09-21 11:40:00,87.0,87.23,86.83,87.16,32800.0,70.8325,71.0198,70.6941,70.9628,32800.0
2007-09-21 11:50:00,87.16,87.3,86.82,86.94,38500.0,70.9628,71.0768,70.686,70.7837,38500.0
2007-09-21 12:00:00,86.97,87.18,86.8,86.84,53100.0,70.8081,70.9791,70.6697,70.7023,53100.0
2007-09-21 12:10:00,86.78,86.9,86.7,86.78,31200.0,70.6534,70.7511,70.5883,70.6534,31200.0
2007-09-21 12:20:00,86.74,87.02,86.73,86.98,21300.0,70.6209,70.8488,70.6127,70.8163,21300.0
2007-09-21 12:30:00,86.98,87.36,86.91,87.28,34100.0,70.8163,71.1256,70.7593,71.0605,34100.0
2007-09-21 12:40:00,87.28,87.3,86.93,87.05,40400.0,71.0605,71.0768,70.7755,70.8732,40400.0
2007-09-21 12:50:00,87.06,87.48,86.96,87.31,25700.0,70.8814,71.2233,70.8,71.0849,25700.0
2007-09-21 13:00:00,87.28,87.43,87.13,87.24,39200.0,71.0605,71.1826,70.9384,71.0279,39200.0
2007-09-21 13:10:00,87.21,87.21,86.96,87.17,17500.0,71.0035,71.0035,70.8,70.9709,17500.0
2007-09-21 13:20:00,87.17,87.48,87.17,87.33,24100.0,70.9709,71.2233,70.9709,71.1012,24100.0
2007-09-21 13:30:00,87.32,87.41,87.09,87.14,37100.0,71.0931,71.1663,70.9058,70.9465,37100.0
2007-09-21 13:40:00,87.14,87.39,87.05,87.33,41200.0,70.9465,71.1501,70.8732,71.1012,41200.0
2007-09-21 13:50:00,87.31,87.34,83.97,87.0,30800.0,71.0849,71.1094,68.3656,70.8325,30800.0
2007-09-21 14:00:00,86.96,87.31,86.93,87.28,31000.0,70.8,71.0849,70.7755,71.0605,31000.0
2007-09-21 14:10:00,87.26,87.26,86.9,86.91,23000.0,71.0442,71.0442,70.7511,70.7593,23000.0
2007-09-21 14:20:00,86.93,87.11,86.9,87.08,23300.0,70.7755,70.9221,70.7511,70.8977,23300.0
2007-09-21 14:30:00,87.08,87.2,86.91,86.96,56700.0,70.8977,70.9954,70.7593,70.8,56700.0
2007-09-21 14:40:00,86.96,87.14,86.85,87.0,47900.0,70.8,70.9465,70.7104,70.8325,47900.0
2007-09-21 14:50:00,86.98,87.14,86.9,86.9,43300.0,70.8163,70.9465,70.7511,70.7511,43300.0
2007-09-21 15:00:00,86.9,87.0,86.85,86.85,40600.0,70.7511,70.8325,70.7104,70.7104,40600.0
2007-09-21 15:10:00,86.82,87.11,86.8,87.05,34200.0,70.686,70.9221,70.6697,70.8732,34200.0
2007-09-21 15:20:00,87.02,87.11,86.86,86.93,115400.0,70.8488,70.9221,70.7186,70.7755,115400.0
2007-09-21 15:30:00,86.93,86.95,86.64,86.68,51500.0,70.7755,70.7918,70.5394,70.572,51500.0
2007-09-21 15:40:00,86.7,87.03,86.67,86.81,82300.0,70.5883,70.857,70.5639,70.6778,82300.0
2007-09-21 15:50:00,86.79,86.99,86.58,86.75,103100.0,70.6616,70.8244,70.4906,70.629,103100.0
2007-09-24 09:30:00,87.12,87.51,86.56,86.75,31500.0,70.9302,71.2478,70.4743,70.629,31500.0
2007-09-24 09:40:00,86.7,87.24,86.7,87.18,35500.0,70.5883,71.0279,70.5883,70.9791,35500.0
2007-09-24 09:50:00,87.23,87.36,86.8,86.87,20200.0,71.0198,71.1256,70.6697,70.7267,20200.0
2007-09-24 10:00:00,86.87,87.29,86.79,86.85,27400.0,70.7267,71.0686,70.6616,70.7104,27400.0
2007-09-24 10:10:00,86.87,87.08,86.84,87.0,14700.0,70.7267,70.8977,70.7023,70.8325,14700.0
2007-09-24 10:20:00,87.05,87.41,86.73,87.34,27000.0,70.8732,71.1663,70.6127,71.1094,27000.0
2007-09-24 10:30:00,87.41,87.41,87.0,87.0,29000.0,71.1663,71.1663,70.8325,70.8325,29000.0
2007-09-24 10:40:00,87.0,87.09,86.9,86.9,8300.0,70.8325,70.9058,70.7511,70.7511,8300.0
2007-09-24 10:50:00,86.95,87.07,86.86,87.0,12300.0,70.7918,70.8895,70.7186,70.8325,12300.0
2007-09-24 11:00:00,87.04,87.09,86.5,86.64,51800.0,70.8651,70.9058,70.4255,70.5394,51800.0
2007-09-24 11:10:00,86.61,86.66,86.39,86.58,34700.0,70.515,70.5557,70.3359,70.4906,34700.0
2007-09-24 11:20:00,86.57,86.82,86.51,86.72,34900.0,70.4824,70.686,70.4336,70.6046,34900.0
2007-09-24 11:30:00,86.75,86.81,86.65,86.7,13700.0,70.629,70.6778,70.5476,70.5883,13700.0
2007-09-24 11:40:00,86.71,86.87,86.62,86.87,15100.0,70.5964,70.7267,70.5232,70.7267,15100.0
2007-09-24 11:50:00,86.87,86.97,86.87,86.96,7500.0,70.7267,70.8081,70.7267,70.8,7500.0
2007-09-24 12:00:00,86.96,87.2,86.91,86.91,20400.0,70.8,70.9954,70.7593,70.7593,20400.0
2007-09-24 12:10:00,86.95,87.13,86.91,87.07,18900.0,70.7918,70.9384,70.7593,70.8895,18900.0
2007-09-24 12:20:00,87.07,87.2,86.94,87.14,12600.0,70.8895,70.9954,70.7837,70.9465,12600.0
2007-09-24 12:30:00,87.2,87.21,86.91,86.93,21900.0,70.9954,71.0035,70.7593,70.7755,21900.0
2007-09-24 12:40:00,86.93,86.98,86.84,86.9,14900.0,70.7755,70.8163,70.7023,70.7511,14900.0
2007-09-24 12:50:00,86.9,87.0,86.84,86.98,22600.0,70.7511,70.8325,70.7023,70.8163,22600.0
2007-09-24 13:00:00,86.99,87.0,86.92,86.92,14800.0,70.8244,70.8325,70.7674,70.7674,14800.0
2007-09-24 13:10:00,86.95,86.96,86.73,86.91,36100.0,70.7918,70.8,70.6127,70.7593,36100.0
2007-09-24 13:20:00,86.91,86.96,86.6,86.88,25900.0,70.7593,70.8,70.5069,70.7348,25900.0
2007-09-24 13:30:00,86.82,86.85,86.68,86.77,19900.0,70.686,70.7104,70.572,70.6453,19900.0
2007-09-24 13:40:00,86.8,86.86,86.53,86.65,16900.0,70.6697,70.7186,70.4499,70.5476,16900.0
2007-09-24 13:50:00,86.65,86.88,86.6,86.71,12000.0,70.5476,70.7348,70.5069,70.5964,12000.0
2007-09-24 14:00:00,86.71,86.92,86.7,86.88,19800.0,70.5964,70.7674,70.5883,70.7348,19800.0
2007-09-24 14:10:00,86.88,86.88,86.7,86.79,17600.0,70.7348,70.7348,70.5883,70.6616,17600.0
2007-09-24 14:20:00,86.79,86.86,86.71,86.74,28100.0,70.6616,70.7186,70.5964,70.6209,28100.0
2007-09-24 14:30:00,86.73,86.73,86.33,86.59,42000.0,70.6127,70.6127,70.287,70.4987,42000.0
2007-09-24 14:40:00,86.61,86.61,86.37,86.42,39600.0,70.515,70.515,70.3196,70.3603,39600.0
2007-09-24 14:50:00,86.45,86.61,86.33,86.42,50400.0,70.3847,70.515,70.287,70.3603,50400.0
2007-09-24 15:00:00,86.42,86.45,86.03,86.13,48600.0,70.3603,70.3847,70.0428,70.1242,48600.0
2007-09-24 15:10:00,86.06,86.1,85.71,85.84,37500.0,70.0672,70.0998,69.7823,69.8881,37500.0
2007-09-24 15:20:00,85.87,86.17,85.82,86.17,38900.0,69.9125,70.1568,69.8718,70.1568,38900.0
2007-09-24 15:30:00,86.13,86.17,85.64,85.8,66200.0,70.1242,70.1568,69.7253,69.8555,66200.0
2007-09-24 15:40:00,85.81,85.93,85.77,85.77,37400.0,69.8637,69.9614,69.8311,69.8311,37400.0
2007-09-24 15:50:00,85.78,85.97,85.73,85.97,58300.0,69.8393,69.9939,69.7985,69.9939,58300.0
2007-09-25 09:30:00,85.27,85.5,84.61,84.68,42100.0,69.424,69.6113,68.8867,68.9437,42100.0
2007-09-25 09:40:00,84.68,84.82,83.91,84.27,66200.0,68.9437,69.0577,68.3168,68.6099,66200.0
2007-09-25 09:50:00,84.23,84.5,83.69,83.91,43800.0,68.5773,68.7971,68.1376,68.3168,43800.0
2007-09-25 10:00:00,83.82,85.27,83.07,85.0,87500.0,68.2435,69.424,67.6329,69.2042,87500.0
2007-09-25 10:10:00,85.03,85.5,84.53,85.5,40200.0,69.2286,69.6113,68.8215,69.6113,40200.0
2007-09-25 10:20:00,85.59,85.87,85.11,85.35,39700.0,69.6846,69.9125,69.2938,69.4892,39700.0
2007-09-25 10:30:00,85.3,85.71,85.2,85.46,108600.0,69.4485,69.7823,69.367,69.5787,108600.0
2007-09-25 10:40:00,85.53,85.79,85.02,85.08,121500.0,69.6357,69.8474,69.2205,69.2693,121500.0
2007-09-25 10:50:00,85.09,85.32,84.97,85.1,65800.0,69.2775,69.4647,69.1798,69.2856,65800.0
2007-09-25 11:00:00,85.09,85.34,84.95,84.97,68700.0,69.2775,69.481,69.1635,69.1798,68700.0
2007-09-25 11:10:00,85.06,85.07,84.38,84.55,97900.0,69.2531,69.2612,68.6994,68.8378,97900.0
2007-09-25 11:20:00,84.53,84.65,84.1,84.18,38200.0,68.8215,68.9192,68.4715,68.5366,38200.0
2007-09-25 11:30:00,84.13,84.14,83.92,84.13,16200.0,68.4959,68.504,68.3249,68.4959,16200.0
2007-09-25 11:40:00,84.03,84.35,84.01,84.34,25500.0,68.4145,68.675,68.3982,68.6669,25500.0
2007-09-25 11:50:00,84.35,84.61,84.33,84.59,18600.0,68.675,68.8867,68.6587,68.8704,18600.0
2007-09-25 12:00:00,84.57,84.66,84.5,84.61,24000.0,68.8541,68.9274,68.7971,68.8867,24000.0
2007-09-25 12:10:00,84.56,84.61,84.48,84.58,22400.0,68.846,68.8867,68.7808,68.8623,22400.0
2007-09-25 12:20:00,84.58,84.63,84.44,84.63,16000.0,68.8623,68.903,68.7483,68.903,16000.0
2007-09-25 12:30:00,84.61,84.64,84.44,84.48,12600.0,68.8867,68.9111,68.7483,68.7808,12600.0
2007-09-25 12:40:00,84.48,84.79,84.36,84.62,35100.0,68.7808,69.0332,68.6831,68.8948,35100.0
2007-09-25 12:50:00,84.56,84.56,84.25,84.41,16600.0,68.846,68.846,68.5936,68.7238,16600.0
2007-09-25 13:00:00,84.37,84.63,84.32,84.57,8600.0,68.6913,68.903,68.6506,68.8541,8600.0
2007-09-25 13:10:00,84.61,84.65,84.37,84.45,10600.0,68.8867,68.9192,68.6913,68.7564,10600.0
2007-09-25 13:20:00,84.36,84.59,84.36,84.55,32500.0,68.6831,68.8704,68.6831,68.8378,32500.0
2007-09-25 13:30:00,84.6,85.06,84.54,85.04,15700.0,68.8785,69.2531,68.8297,69.2368,15700.0
2007-09-25 13:40:00,85.03,85.03,84.6,84.91,21600.0,69.2286,69.2286,68.8785,69.1309,21600.0
2007-09-25 13:50:00,84.9,84.95,84.75,84.92,23300.0,69.1228,69.1635,69.0007,69.1391,23300.0
2007-09-25 14:00:00,84.92,84.92,84.59,84.73,20900.0,69.1391,69.1391,68.8704,68.9844,20900.0
2007-09-25 14:10:00,84.7,84.85,84.68,84.8,11900.0,68.96,69.0821,68.9437,69.0414,11900.0
2007-09-25 14:20:00,84.8,84.99,84.74,84.86,22700.0,69.0414,69.1961,68.9925,69.0902,22700.0
2007-09-25 14:30:00,84.89,85.03,84.73,84.86,13100.0,69.1146,69.2286,68.9844,69.0902,13100.0
2007-09-25 14:40:00,84.89,85.09,84.88,84.98,33100.0,69.1146,69.2775,69.1065,69.1879,33100.0
2007-09-25 14:50:00,85.0,85.04,84.75,84.94,33200.0,69.2042,69.2368,69.0007,69.1554,33200.0
2007-09-25 15:00:00,84.97,85.0,84.75,84.82,26600.0,69.1798,69.2042,69.0007,69.0577,26600.0
2007-09-25 15:10:00,84.81,84.94,84.67,84.77,24900.0,69.0495,69.1554,68.9355,69.0169,24900.0
2007-09-25 15:20:00,84.79,84.95,84.59,84.65,24500.0,69.0332,69.1635,68.8704,68.9192,24500.0
2007-09-25 15:30:00,84.66,84.85,84.62,84.84,20400.0,68.9274,69.0821,68.8948,69.0739,20400.0
2007-09-25 15:40:00,84.83,84.91,84.75,84.78,25200.0,69.0658,69.1309,69.0007,69.0251,25200.0
2007-09-25 15:50:00,84.8,84.92,84.71,84.8,59300.0,69.0414,69.1391,68.9681,69.0414,59300.0
2007-09-26 09:30:00,84.67,85.25,84.15,85.24,51400.0,68.9355,69.4077,68.5122,69.3996,51400.0
2007-09-26 09:40:00,85.1,85.22,83.72,83.95,49200.0,69.2856,69.3833,68.1621,68.3493,49200.0
2007-09-26 09:50:00,83.94,84.0,83.58,83.73,112800.0,68.3412,68.39,68.0481,68.1702,112800.0
2007-09-26 10:00:00,83.72,83.97,83.55,83.62,53500.0,68.1621,68.3656,68.0237,68.0807,53500.0
2007-09-26 10:10:00,83.57,83.74,83.5,83.6,68600.0,68.0399,68.1784,67.983,68.0644,68600.0
2007-09-26 10:20:00,83.6,83.84,83.51,83.8,87200.0,68.0644,68.2598,67.9911,68.2272,87200.0
2007-09-26 10:30:00,83.78,83.85,83.6,83.81,38700.0,68.2109,68.2679,68.0644,68.2353,38700.0
2007-09-26 10:40:00,83.75,83.89,83.72,83.75,58200.0,68.1865,68.3005,68.1621,68.1865,58200.0
2007-09-26 10:50:00,83.8,83.9,83.75,83.83,55100.0,68.2272,68.3086,68.1865,68.2516,55100.0
2007-09-26 11:00:00,83.84,84.22,83.82,84.19,43700.0,68.2598,68.5692,68.2435,68.5447,43700.0
2007-09-26 11:10:00,84.16,84.41,84.16,84.2,63200.0,68.5203,68.7238,68.5203,68.5529,63200.0
2007-09-26 11:20:00,84.21,84.24,84.01,84.08,13300.0,68.561,68.5854,68.3982,68.4552,13300.0
2007-09-26 11:30:00,84.11,84.18,84.01,84.07,27600.0,68.4796,68.5366,68.3982,68.447,27600.0
2007-09-26 11:40:00,84.1,84.33,84.05,84.19,35700.0,68.4715,68.6587,68.4307,68.5447,35700.0
2007-09-26 11:50:00,84.2,84.34,84.16,84.34,19300.0,68.5529,68.6669,68.5203,68.6669,19300.0
2007-09-26 12:00:00,84.34,84.35,83.98,83.98,27700.0,68.6669,68.675,68.3738,68.3738,27700.0
2007-09-26 12:10:00,83.93,83.94,83.75,83.82,30800.0,68.333,68.3412,68.1865,68.2435,30800.0
2007-09-26 12:20:00,83.82,83.83,83.62,83.78,33700.0,68.2435,68.2516,68.0807,68.2109,33700.0
2007-09-26 12:30:00,83.79,83.85,83.55,83.84,40400.0,68.2191,68.2679,68.0237,68.2598,40400.0
2007-09-26 12:40:00,83.82,83.82,83.53,83.53,28900.0,68.2435,68.2435,68.0074,68.0074,28900.0
2007-09-26 12:50:00,83.52,83.75,83.47,83.66,42300.0,67.9992,68.1865,67.9585,68.1132,42300.0
2007-09-26 13:00:00,83.66,83.9,83.63,83.89,15500.0,68.1132,68.3086,68.0888,68.3005,15500.0
2007-09-26 13:10:00,83.93,84.31,83.93,84.31,21900.0,68.333,68.6424,68.333,68.6424,21900.0
2007-09-26 13:20:00,84.29,84.32,84.16,84.26,15200.0,68.6261,68.6506,68.5203,68.6017,15200.0
2007-09-26 13:30:00,84.26,84.28,84.01,84.17,12800.0,68.6017,68.618,68.3982,68.5284,12800.0
2007-09-26 13:40:00,84.17,84.26,84.0,84.22,42500.0,68.5284,68.6017,68.39,68.5692,42500.0
2007-09-26 13:50:00,84.15,84.15,83.72,84.09,39600.0,68.5122,68.5122,68.1621,68.4633,39600.0
2007-09-26 14:00:00,84.05,84.24,84.02,84.09,19300.0,68.4307,68.5854,68.4063,68.4633,19300.0
2007-09-26 14:10:00,84.07,84.25,83.96,84.25,24100.0,68.447,68.5936,68.3575,68.5936,24100.0
2007-09-26 14:20:00,84.25,84.25,83.82,83.86,9400.0,68.5936,68.5936,68.2435,68.2761,9400.0
2007-09-26 14:30:00,83.87,84.15,83.86,83.93,19600.0,68.2842,68.5122,68.2761,68.333,19600.0
2007-09-26 14:40:00,83.96,84.08,83.83,83.89,26000.0,68.3575,68.4552,68.2516,68.3005,26000.0
2007-09-26 14:50:00,83.91,84.11,83.86,83.93,29000.0,68.3168,68.4796,68.2761,68.333,29000.0
2007-09-26 15:00:00,83.92,84.32,83.92,84.31,65600.0,68.3249,68.6506,68.3249,68.6424,65600.0
2007-09-26 15:10:00,84.32,85.45,84.3,84.9,90000.0,68.6506,69.5706,68.6343,69.1228,90000.0
2007-09-26 15:20:00,84.9,85.13,84.8,85.12,46400.0,69.1228,69.31,69.0414,69.3019,46400.0
2007-09-26 15:30:00,85.12,85.12,84.82,84.92,33700.0,69.3019,69.3019,69.0577,69.1391,33700.0
2007-09-26 15:40:00,84.91,84.93,84.66,84.76,54200.0,69.1309,69.1472,68.9274,69.0088,54200.0
2007-09-26 15:50:00,84.75,85.23,84.75,85.15,76500.0,69.0007,69.3915,69.0007,69.3263,76500.0
2007-09-27 09:30:00,84.85,86.35,84.85,85.77,83600.0,69.0821,70.3033,69.0821,69.8311,83600.0
2007-09-27 09:40:00,85.77,86.21,85.38,86.06,48700.0,69.8311,70.1893,69.5136,70.0672,48700.0
2007-09-27 09:50:00,86.09,87.11,86.06,86.99,82500.0,70.0916,70.9221,70.0672,70.8244,82500.0
2007-09-27 10:00:00,86.99,88.01,86.86,87.65,145400.0,70.8244,71.6548,70.7186,71.3617,145400.0
2007-09-27 10:10:00,87.68,87.95,87.0,87.95,71700.0,71.3862,71.606,70.8325,71.606,71700.0
2007-09-27 10:20:00,87.93,88.27,87.38,87.45,69800.0,71.5897,71.8665,71.1419,71.1989,69800.0
2007-09-27 10:30:00,87.45,88.06,87.38,87.65,60400.0,71.1989,71.6956,71.1419,71.3617,60400.0
2007-09-27 10:40:00,87.7,87.97,87.52,87.88,32900.0,71.4025,71.6223,71.2559,71.549,32900.0
2007-09-27 10:50:00,87.87,88.17,87.73,87.85,25500.0,71.5409,71.7851,71.4269,71.5246,25500.0
2007-09-27 11:00:00,87.85,88.02,87.75,87.96,48900.0,71.5246,71.663,71.4432,71.6141,48900.0
2007-09-27 11:10:00,87.86,88.03,87.74,87.93,24200.0,71.5327,71.6711,71.435,71.5897,24200.0
2007-09-27 11:20:00,87.94,88.49,87.91,88.49,38600.0,71.5979,72.0456,71.5734,72.0456,38600.0
2007-09-27 11:30:00,88.41,88.7,88.27,88.53,46700.0,71.9805,72.2166,71.8665,72.0782,46700.0
2007-09-27 11:40:00,88.53,88.67,88.46,88.56,19000.0,72.0782,72.1922,72.0212,72.1026,19000.0
2007-09-27 11:50:00,88.51,88.7,88.23,88.38,47300.0,72.0619,72.2166,71.834,71.9561,47300.0
2007-09-27 12:00:00,88.32,89.05,88.32,88.99,46700.0,71.9072,72.5016,71.9072,72.4527,46700.0
2007-09-27 12:10:00,88.99,89.43,88.86,89.23,40400.0,72.4527,72.811,72.3469,72.6481,40400.0
2007-09-27 12:20:00,89.22,89.46,89.14,89.32,19900.0,72.64,72.8354,72.5749,72.7214,19900.0
2007-09-27 12:30:00,89.3,89.69,89.29,89.6,59700.0,72.7051,73.0226,72.697,72.9494,59700.0
2007-09-27 12:40:00,89.59,89.9,89.53,89.78,34500.0,72.9412,73.1936,72.8924,73.0959,34500.0
2007-09-27 12:50:00,89.79,89.9,89.66,89.82,18500.0,73.1041,73.1936,72.9982,73.1285,18500.0
2007-09-27 13:00:00,89.79,89.82,89.04,89.37,33100.0,73.1041,73.1285,72.4934,72.7621,33100.0
2007-09-27 13:10:00,89.42,89.55,89.27,89.29,17100.0,72.8028,72.9087,72.6807,72.697,17100.0
2007-09-27 13:20:00,89.31,89.33,89.05,89.17,19900.0,72.7133,72.7295,72.5016,72.5993,19900.0
2007-09-27 13:30:00,89.18,89.18,88.53,88.62,30400.0,72.6074,72.6074,72.0782,72.1515,30400.0
2007-09-27 13:40:00,88.57,88.76,88.43,88.55,22100.0,72.1108,72.2655,71.9968,72.0945,22100.0
2007-09-27 13:50:00,88.57,88.83,88.55,88.81,20000.0,72.1108,72.3225,72.0945,72.3062,20000.0
2007-09-27 14:00:00,88.8,89.14,88.8,89.02,29400.0,72.298,72.5749,72.298,72.4772,29400.0
2007-09-27 14:10:00,89.0,89.4,88.89,88.98,30800.0,72.4609,72.7865,72.3713,72.4446,30800.0
2007-09-27 14:20:00,88.99,89.15,88.63,88.85,29200.0,72.4527,72.583,72.1596,72.3387,29200.0
2007-09-27 14:30:00,88.86,88.89,88.56,88.56,21200.0,72.3469,72.3713,72.1026,72.1026,21200.0
2007-09-27 14:40:00,88.56,88.56,88.31,88.5,18800.0,72.1026,72.1026,71.8991,72.0538,18800.0
2007-09-27 14:50:00,88.52,89.14,88.52,88.7,30600.0,72.0701,72.5749,72.0701,72.2166,30600.0
2007-09-27 15:00:00,88.7,89.0,88.5,88.57,46200.0,72.2166,72.4609,72.0538,72.1108,46200.0
2007-09-27 15:10:00,88.58,89.11,88.58,89.11,26400.0,72.1189,72.5504,72.1189,72.5504,26400.0
2007-09-27 15:20:00,89.1,89.33,88.99,89.15,34200.0,72.5423,72.7295,72.4527,72.583,34200.0
2007-09-27 15:30:00,89.14,89.27,89.07,89.16,39600.0,72.5749,72.6807,72.5179,72.5911,39600.0
2007-09-27 15:40:00,89.15,89.45,89.07,89.1,45500.0,72.583,72.8272,72.5179,72.5423,45500.0
2007-09-27 15:50:00,89.1,89.48,88.92,89.25,61800.0,72.5423,72.8517,72.3957,72.6644,61800.0
2007-09-28 09:30:00,89.32,89.32,88.48,88.49,61500.0,72.7214,72.7214,72.0375,72.0456,61500.0
2007-09-28 09:40:00,88.49,89.31,88.39,89.16,70800.0,72.0456,72.7133,71.9642,72.5911,70800.0
2007-09-28 09:50:00,89.14,89.25,88.38,88.41,26600.0,72.5749,72.6644,71.9561,71.9805,26600.0
2007-09-28 10:00:00,88.42,88.97,88.36,88.58,29100.0,71.9887,72.4364,71.9398,72.1189,29100.0
2007-09-28 10:10:00,88.58,88.61,87.95,87.95,24900.0,72.1189,72.1433,71.606,71.606,24900.0
2007-09-28 10:20:00,87.94,88.25,87.75,87.77,31900.0,71.5979,71.8502,71.4432,71.4594,31900.0
2007-09-28 10:30:00,87.77,87.77,87.24,87.34,21600.0,71.4594,71.4594,71.0279,71.1094,21600.0
2007-09-28 10:40:00,87.33,87.51,87.05,87.44,38300.0,71.1012,71.2478,70.8732,71.1908,38300.0
2007-09-28 10:50:00,87.44,87.57,87.09,87.54,66400.0,71.1908,71.2966,70.9058,71.2722,66400.0
2007-09-28 11:00:00,87.54,87.54,87.27,87.45,20700.0,71.2722,71.2722,71.0524,71.1989,20700.0
2007-09-28 11:10:00,87.46,87.69,87.41,87.52,93300.0,71.2071,71.3943,71.1663,71.2559,93300.0
2007-09-28 11:20:00,87.55,87.88,87.51,87.82,31900.0,71.2803,71.549,71.2478,71.5002,31900.0
2007-09-28 11:30:00,87.87,88.32,87.83,88.28,35500.0,71.5409,71.9072,71.5083,71.8747,35500.0
2007-09-28 11:40:00,88.25,88.4,88.0,88.01,17400.0,71.8502,71.9724,71.6467,71.6548,17400.0
2007-09-28 11:50:00,88.01,88.07,87.97,88.04,13100.0,71.6548,71.7037,71.6223,71.6793,13100.0
2007-09-28 12:00:00,88.04,88.08,87.98,88.0,14200.0,71.6793,71.7118,71.6304,71.6467,14200.0
2007-09-28 12:10:00,87.98,88.03,87.85,88.0,13800.0,71.6304,71.6711,71.5246,71.6467,13800.0
2007-09-28 12:20:00,88.01,88.21,87.92,88.1,14500.0,71.6548,71.8177,71.5816,71.7281,14500.0
2007-09-28 12:30:00,88.08,88.44,88.05,88.44,11500.0,71.7118,72.0049,71.6874,72.0049,11500.0
2007-09-28 12:40:00,88.43,88.58,88.36,88.42,26900.0,71.9968,72.1189,71.9398,71.9887,26900.0
2007-09-28 12:50:00,88.47,88.75,88.47,88.75,8100.0,72.0294,72.2573,72.0294,72.2573,8100.0
2007-09-28 13:00:00,88.74,88.75,88.64,88.64,26600.0,72.2492,72.2573,72.1678,72.1678,26600.0
2007-09-28 13:10:00,88.65,88.75,88.49,88.75,21500.0,72.1759,72.2573,72.0456,72.2573,21500.0
2007-09-28 13:20:00,88.71,88.75,88.57,88.61,15700.0,72.2248,72.2573,72.1108,72.1433,15700.0
2007-09-28 13:30:00,88.62,88.75,88.6,88.71,18900.0,72.1515,72.2573,72.1352,72.2248,18900.0
2007-09-28 13:40:00,88.72,88.75,88.65,88.74,11500.0,72.2329,72.2573,72.1759,72.2492,11500.0
2007-09-28 13:50:00,88.74,89.0,88.68,88.96,9500.0,72.2492,72.4609,72.2003,72.4283,9500.0
2007-09-28 14:00:00,88.97,89.05,88.75,88.79,23100.0,72.4364,72.5016,72.2573,72.2899,23100.0
2007-09-28 14:10:00,88.83,88.98,88.8,88.97,20100.0,72.3225,72.4446,72.298,72.4364,20100.0
2007-09-28 14:20:00,88.95,89.03,88.8,88.81,12200.0,72.4202,72.4853,72.298,72.3062,12200.0
2007-09-28 14:30:00,88.82,89.0,88.76,88.88,12700.0,72.3143,72.4609,72.2655,72.3632,12700.0
2007-09-28 14:40:00,88.88,88.89,88.64,88.64,11100.0,72.3632,72.3713,72.1678,72.1678,11100.0
2007-09-28 14:50:00,88.63,88.73,88.46,88.65,12000.0,72.1596,72.241,72.0212,72.1759,12000.0
2007-09-28 15:00:00,88.71,88.82,88.45,88.47,36900.0,72.2248,72.3143,72.0131,72.0294,36900.0
2007-09-28 15:10:00,88.48,88.62,88.36,88.46,44500.0,72.0375,72.1515,71.9398,72.0212,44500.0
2007-09-28 15:20:00,88.48,88.79,88.48,88.79,28300.0,72.0375,72.2899,72.0375,72.2899,28300.0
2007-09-28 15:30:00,88.73,88.94,88.6,88.9,37200.0,72.241,72.412,72.1352,72.3795,37200.0
2007-09-28 15:40:00,88.86,89.15,88.78,89.08,44900.0,72.3469,72.583,72.2818,72.526,44900.0
2007-09-28 15:50:00,89.05,89.14,88.86,89.12,72900.0,72.5016,72.5749,72.3469,72.5586,72900.0
2007-10-01 09:30:00,89.1,89.54,89.1,89.41,44100.0,72.5423,72.9005,72.5423,72.7947,44100.0
2007-10-01 09:40:00,89.44,89.94,89.27,89.85,29700.0,72.8191,73.2262,72.6807,73.1529,29700.0
2007-10-01 09:50:00,89.91,89.91,89.35,89.38,29500.0,73.2018,73.2018,72.7458,72.7703,29500.0
2007-10-01 10:00:00,89.45,90.4,89.45,90.3,69500.0,72.8272,73.6007,72.8272,73.5193,69500.0
2007-10-01 10:10:00,90.3,90.43,89.88,90.0,36800.0,73.5193,73.6251,73.1773,73.275,36800.0
2007-10-01 10:20:00,90.04,90.08,89.87,89.87,24400.0,73.3076,73.3402,73.1692,73.1692,24400.0
2007-10-01 10:30:00,89.87,89.96,89.7,89.95,27000.0,73.1692,73.2425,73.0308,73.2343,27000.0
2007-10-01 10:40:00,89.98,90.26,89.92,90.14,43800.0,73.2588,73.4867,73.2099,73.389,43800.0
2007-10-01 10:50:00,90.11,90.22,89.93,89.93,19700.0,73.3646,73.4542,73.218,73.218,19700.0
2007-10-01 11:00:00,89.93,90.04,89.9,89.9,28700.0,73.218,73.3076,73.1936,73.1936,28700.0
2007-10-01 11:10:00,89.94,90.17,89.94,89.97,14100.0,73.2262,73.4134,73.2262,73.2506,14100.0
2007-10-01 11:20:00,90.02,90.18,89.95,90.02,13900.0,73.2913,73.4216,73.2343,73.2913,13900.0
2007-10-01 11:30:00,89.99,90.38,89.99,90.3,23100.0,73.2669,73.5844,73.2669,73.5193,23100.0
2007-10-01 11:40:00,90.29,90.85,90.28,90.85,24400.0,73.5111,73.9671,73.503,73.9671,24400.0
2007-10-01 11:50:00,90.83,91.17,90.8,90.8,26200.0,73.9508,74.2276,73.9264,73.9264,26200.0
2007-10-01 12:00:00,90.89,90.89,90.58,90.58,14600.0,73.9996,73.9996,73.7473,73.7473,14600.0
2007-10-01 12:10:00,90.57,90.74,90.41,90.69,22800.0,73.7391,73.8775,73.6088,73.8368,22800.0
2007-10-01 12:20:00,90.71,90.82,90.53,90.82,21900.0,73.8531,73.9427,73.7065,73.9427,21900.0
2007-10-01 12:30:00,90.76,90.83,90.54,90.65,15000.0,73.8938,73.9508,73.7147,73.8042,15000.0
2007-10-01 12:40:00,90.64,90.64,90.39,90.4,11400.0,73.7961,73.7961,73.5926,73.6007,11400.0
2007-10-01 12:50:00,90.39,90.5,90.26,90.26,10900.0,73.5926,73.6821,73.4867,73.4867,10900.0
2007-10-01 13:00:00,90.32,90.39,90.26,90.27,8000.0,73.5356,73.5926,73.4867,73.4949,8000.0
2007-10-01 13:10:00,90.29,90.62,90.27,90.56,13300.0,73.5111,73.7798,73.4949,73.731,13300.0
2007-10-01 13:20:00,90.58,91.01,90.58,90.93,12000.0,73.7473,74.0973,73.7473,74.0322,12000.0
2007-10-01 13:30:00,90.98,90.99,90.56,90.77,17700.0,74.0729,74.0811,73.731,73.9019,17700.0
2007-10-01 13:40:00,90.82,90.82,90.32,90.39,18600.0,73.9427,73.9427,73.5356,73.5926,18600.0
2007-10-01 13:50:00,90.35,90.36,90.21,90.3,21500.0,73.56,73.5681,73.446,73.5193,21500.0
2007-10-01 14:00:00,90.3,90.5,90.25,90.44,15500.0,73.5193,73.6821,73.4786,73.6333,15500.0
2007-10-01 14:10:00,90.47,90.52,90.35,90.4,10400.0,73.6577,73.6984,73.56,73.6007,10400.0
2007-10-01 14:20:00,90.44,90.49,90.25,90.29,8800.0,73.6333,73.674,73.4786,73.5111,8800.0
2007-10-01 14:30:00,90.3,90.5,90.25,90.5,12700.0,73.5193,73.6821,73.4786,73.6821,12700.0
2007-10-01 14:40:00,90.48,90.8,90.48,90.75,30400.0,73.6658,73.9264,73.6658,73.8857,30400.0
2007-10-01 14:50:00,90.78,91.27,90.76,91.27,52800.0,73.9101,74.309,73.8938,74.309,52800.0
2007-10-01 15:00:00,91.23,91.43,90.74,91.35,59100.0,74.2765,74.4393,73.8775,74.3742,59100.0
2007-10-01 15:10:00,91.36,91.46,91.19,91.38,24600.0,74.3823,74.4637,74.2439,74.3986,24600.0
2007-10-01 15:20:00,91.38,91.51,91.1,91.13,36100.0,74.3986,74.5044,74.1706,74.195,36100.0
2007-10-01 15:30:00,91.13,91.16,90.75,90.8,44400.0,74.195,74.2195,73.8857,73.9264,44400.0
2007-10-01 15:40:00,90.81,91.39,90.8,91.33,73600.0,73.9345,74.4067,73.9264,74.3579,73600.0
2007-10-01 15:50:00,91.36,91.78,91.22,91.54,114800.0,74.3823,74.7243,74.2683,74.5289,114800.0
2007-10-02 09:30:00,91.81,92.45,91.8,92.04,18200.0,74.7487,75.2698,74.7405,74.9359,18200.0
2007-10-02 09:40:00,92.14,92.62,91.61,91.93,39000.0,75.0174,75.4082,74.5858,74.8464,39000.0
2007-10-02 09:50:00,91.98,93.7,91.74,93.55,46600.0,74.8871,76.2875,74.6917,76.1653,46600.0
2007-10-02 10:00:00,93.36,93.5,92.7,93.06,49600.0,76.0106,76.1246,75.4733,75.7664,49600.0
2007-10-02 10:10:00,93.09,93.5,93.09,93.41,63800.0,75.7908,76.1246,75.7908,76.0514,63800.0
2007-10-02 10:20:00,93.41,93.5,93.31,93.41,51000.0,76.0514,76.1246,75.9699,76.0514,51000.0
2007-10-02 10:30:00,93.41,93.42,92.52,92.63,46300.0,76.0514,76.0595,75.3267,75.4163,46300.0
2007-10-02 10:40:00,92.6,92.86,92.5,92.64,48700.0,75.3919,75.6036,75.3105,75.4244,48700.0
2007-10-02 10:50:00,92.7,92.75,92.56,92.68,18400.0,75.4733,75.514,75.3593,75.457,18400.0
2007-10-02 11:00:00,92.66,92.94,92.59,92.92,15200.0,75.4407,75.6687,75.3837,75.6524,15200.0
2007-10-02 11:10:00,92.91,93.19,92.91,93.06,16500.0,75.6443,75.8722,75.6443,75.7664,16500.0
2007-10-02 11:20:00,93.06,93.95,93.04,93.95,30100.0,75.7664,76.491,75.7501,76.491,30100.0
2007-10-02 11:30:00,93.95,94.23,93.65,93.74,41500.0,76.491,76.719,76.2468,76.32,41500.0
2007-10-02 11:40:00,93.73,94.12,93.61,93.63,36800.0,76.3119,76.6294,76.2142,76.2305,36800.0
2007-10-02 11:50:00,93.63,93.7,93.52,93.63,12600.0,76.2305,76.2875,76.1409,76.2305,12600.0
2007-10-02 12:00:00,93.67,94.07,93.62,93.97,17600.0,76.263,76.5887,76.2223,76.5073,17600.0
2007-10-02 12:10:00,93.97,94.22,93.93,94.15,16200.0,76.5073,76.7108,76.4747,76.6538,16200.0
2007-10-02 12:20:00,94.17,94.23,94.05,94.21,20300.0,76.6701,76.719,76.5724,76.7027,20300.0
2007-10-02 12:30:00,94.21,94.28,94.02,94.09,21300.0,76.7027,76.7597,76.548,76.605,21300.0
2007-10-02 12:40:00,94.11,94.31,94.04,94.29,21700.0,76.6213,76.7841,76.5643,76.7678,21700.0
2007-10-02 12:50:00,94.28,94.56,94.1,94.54,20300.0,76.7597,76.9876,76.6131,76.9714,20300.0
2007-10-02 13:00:00,94.46,94.63,94.27,94.28,27300.0,76.9062,77.0446,76.7515,76.7597,27300.0
2007-10-02 13:10:00,94.25,94.39,94.15,94.33,17600.0,76.7353,76.8492,76.6538,76.8004,17600.0
2007-10-02 13:20:00,94.33,94.35,94.17,94.21,21500.0,76.8004,76.8167,76.6701,76.7027,21500.0
2007-10-02 13:30:00,94.21,94.35,94.09,94.09,22000.0,76.7027,76.8167,76.605,76.605,22000.0
2007-10-02 13:40:00,94.11,94.26,94.07,94.26,48100.0,76.6213,76.7434,76.5887,76.7434,48100.0
2007-10-02 13:50:00,94.25,94.34,94.21,94.33,20400.0,76.7353,76.8085,76.7027,76.8004,20400.0
2007-10-02 14:00:00,94.3,94.34,94.14,94.24,19800.0,76.776,76.8085,76.6457,76.7271,19800.0
2007-10-02 14:10:00,94.23,94.64,94.22,94.64,24100.0,76.719,77.0528,76.7108,77.0528,24100.0
2007-10-02 14:20:00,94.61,94.7,94.43,94.5,17300.0,77.0284,77.1016,76.8818,76.9388,17300.0
2007-10-02 14:30:00,94.5,94.81,94.47,94.74,33100.0,76.9388,77.1912,76.9144,77.1342,33100.0
2007-10-02 14:40:00,94.75,94.86,94.68,94.81,22900.0,77.1423,77.2319,77.0853,77.1912,22900.0
2007-10-02 14:50:00,94.81,94.89,94.78,94.83,15100.0,77.1912,77.2563,77.1668,77.2075,15100.0
2007-10-02 15:00:00,94.86,94.96,94.54,94.54,40800.0,77.2319,77.3133,76.9714,76.9714,40800.0
2007-10-02 15:10:00,94.54,94.6,94.3,94.49,24800.0,76.9714,77.0202,76.776,76.9307,24800.0
2007-10-02 15:20:00,94.49,94.75,94.49,94.72,31100.0,76.9307,77.1423,76.9307,77.1179,31100.0
2007-10-02 15:30:00,94.74,94.81,94.58,94.61,34200.0,77.1342,77.1912,77.0039,77.0284,34200.0
2007-10-02 15:40:00,94.58,95.2,94.58,95.2,54800.0,77.0039,77.5087,77.0039,77.5087,54800.0
2007-10-02 15:50:00,95.18,95.22,94.75,94.78,85400.0,77.4924,77.525,77.1423,77.1668,85400.0
2007-10-03 09:30:00,94.45,94.46,93.59,94.36,30000.0,76.8981,76.9062,76.1979,76.8248,30000.0
2007-10-03 09:40:00,94.36,94.72,93.94,93.99,22000.0,76.8248,77.1179,76.4829,76.5236,22000.0
2007-10-03 09:50:00,93.94,94.09,93.65,93.66,23500.0,76.4829,76.605,76.2468,76.2549,23500.0
2007-10-03 10:00:00,93.65,94.59,93.6,94.59,36100.0,76.2468,77.0121,76.206,77.0121,36100.0
2007-10-03 10:10:00,94.46,94.79,94.06,94.15,23600.0,76.9062,77.1749,76.5806,76.6538,23600.0
2007-10-03 10:20:00,94.19,94.62,94.19,94.49,11100.0,76.6864,77.0365,76.6864,76.9307,11100.0
2007-10-03 10:30:00,94.53,94.74,94.36,94.36,22300.0,76.9632,77.1342,76.8248,76.8248,22300.0
2007-10-03 10:40:00,94.41,94.41,94.2,94.36,12500.0,76.8655,76.8655,76.6945,76.8248,12500.0
2007-10-03 10:50:00,94.4,94.7,94.4,94.42,19400.0,76.8574,77.1016,76.8574,76.8737,19400.0
2007-10-03 11:00:00,94.42,95.0,94.38,94.91,35800.0,76.8737,77.3459,76.8411,77.2726,35800.0
2007-10-03 11:10:00,94.99,95.0,94.82,94.9,14600.0,77.3377,77.3459,77.1993,77.2645,14600.0
2007-10-03 11:20:00,94.91,94.99,94.52,94.55,10600.0,77.2726,77.3377,76.9551,76.9795,10600.0
2007-10-03 11:30:00,94.55,94.63,94.41,94.59,14900.0,76.9795,77.0446,76.8655,77.0121,14900.0
2007-10-03 11:40:00,94.64,94.89,94.64,94.82,11000.0,77.0528,77.2563,77.0528,77.1993,11000.0
2007-10-03 11:50:00,94.88,95.0,94.79,94.89,9700.0,77.2482,77.3459,77.1749,77.2563,9700.0
2007-10-03 12:00:00,94.86,95.08,94.83,94.9,19800.0,77.2319,77.411,77.2075,77.2645,19800.0
2007-10-03 12:10:00,94.91,95.0,94.88,94.97,14100.0,77.2726,77.3459,77.2482,77.3215,14100.0
2007-10-03 12:20:00,94.98,95.21,94.95,95.11,10100.0,77.3296,77.5169,77.3052,77.4354,10100.0
2007-10-03 12:30:00,95.08,95.24,94.92,95.12,9200.0,77.411,77.5413,77.2807,77.4436,9200.0
2007-10-03 12:40:00,95.12,95.21,95.09,95.18,6500.0,77.4436,77.5169,77.4192,77.4924,6500.0
2007-10-03 12:50:00,95.2,95.35,95.16,95.27,12300.0,77.5087,77.6308,77.4761,77.5657,12300.0
2007-10-03 13:00:00,95.22,95.5,95.12,95.12,11000.0,77.525,77.753,77.4436,77.4436,11000.0
2007-10-03 13:10:00,95.1,95.11,94.84,94.84,9000.0,77.4273,77.4354,77.2156,77.2156,9000.0
2007-10-03 13:20:00,94.84,95.03,94.74,94.9,18900.0,77.2156,77.3703,77.1342,77.2645,18900.0
2007-10-03 13:30:00,94.9,94.91,94.74,94.84,13800.0,77.2645,77.2726,77.1342,77.2156,13800.0
2007-10-03 13:40:00,94.81,94.84,94.72,94.76,18900.0,77.1912,77.2156,77.1179,77.1505,18900.0
2007-10-03 13:50:00,94.77,94.83,94.45,94.53,41600.0,77.1586,77.2075,76.8981,76.9632,41600.0
2007-10-03 14:00:00,94.52,94.64,94.37,94.51,61300.0,76.9551,77.0528,76.833,76.9469,61300.0
2007-10-03 14:10:00,94.49,94.56,94.26,94.43,21100.0,76.9307,76.9876,76.7434,76.8818,21100.0
2007-10-03 14:20:00,94.45,94.69,94.31,94.66,29900.0,76.8981,77.0935,76.7841,77.0691,29900.0
2007-10-03 14:30:00,94.58,94.67,94.27,94.36,26700.0,77.0039,77.0772,76.7515,76.8248,26700.0
2007-10-03 14:40:00,94.38,94.52,94.13,94.27,25500.0,76.8411,76.9551,76.6376,76.7515,25500.0
2007-10-03 14:50:00,94.25,94.75,94.13,94.7,16600.0,76.7353,77.1423,76.6376,77.1016,16600.0
2007-10-03 15:00:00,94.72,95.02,94.53,95.02,35200.0,77.1179,77.3622,76.9632,77.3622,35200.0
2007-10-03 15:10:00,95.0,95.35,95.0,95.29,34100.0,77.3459,77.6308,77.3459,77.582,34100.0
2007-10-03 15:20:00,95.26,95.29,95.04,95.08,21600.0,77.5576,77.582,77.3784,77.411,21600.0
2007-10-03 15:30:00,95.06,95.26,94.96,94.96,49500.0,77.3947,77.5576,77.3133,77.3133,49500.0
2007-10-03 15:40:00,94.95,95.2,94.63,94.99,75000.0,77.3052,77.5087,77.0446,77.3377,75000.0
2007-10-03 15:50:00,94.98,95.25,94.75,94.9,95700.0,77.3296,77.5494,77.1423,77.2645,95700.0
2007-10-04 09:30:00,94.98,95.05,93.66,94.06,67800.0,77.3296,77.3866,76.2549,76.5806,67800.0
2007-10-04 09:40:00,94.03,94.37,93.76,94.31,60600.0,76.5561,76.833,76.3363,76.7841,60600.0
2007-10-04 09:50:00,94.31,94.31,93.17,93.86,39700.0,76.7841,76.7841,75.856,76.4177,39700.0
2007-10-04 10:00:00,93.85,93.88,93.0,93.33,31400.0,76.4096,76.434,75.7175,75.9862,31400.0
2007-10-04 10:10:00,93.32,93.73,93.23,93.36,26000.0,75.9781,76.3119,75.9048,76.0106,26000.0
2007-10-04 10:20:00,93.41,93.41,92.89,92.89,20100.0,76.0514,76.0514,75.628,75.628,20100.0
2007-10-04 10:30:00,92.84,93.24,92.84,93.22,34200.0,75.5873,75.9129,75.5873,75.8967,34200.0
2007-10-04 10:40:00,93.24,93.24,92.94,93.12,21800.0,75.9129,75.9129,75.6687,75.8152,21800.0
2007-10-04 10:50:00,93.18,93.32,93.13,93.32,19900.0,75.8641,75.9781,75.8234,75.9781,19900.0
2007-10-04 11:00:00,93.33,93.56,93.18,93.52,13500.0,75.9862,76.1735,75.8641,76.1409,13500.0
2007-10-04 11:10:00,93.49,93.55,93.19,93.52,12300.0,76.1165,76.1653,75.8722,76.1409,12300.0
2007-10-04 11:20:00,93.52,93.75,93.5,93.75,14700.0,76.1409,76.3282,76.1246,76.3282,14700.0
2007-10-04 11:30:00,93.73,93.83,93.65,93.75,8500.0,76.3119,76.3933,76.2468,76.3282,8500.0
2007-10-04 11:40:00,93.7,93.7,93.52,93.58,13700.0,76.2875,76.2875,76.1409,76.1898,13700.0
2007-10-04 11:50:00,93.58,93.73,93.41,93.53,6800.0,76.1898,76.3119,76.0514,76.1491,6800.0
2007-10-04 12:00:00,93.49,93.61,93.44,93.6,5200.0,76.1165,76.2142,76.0758,76.206,5200.0
2007-10-04 12:10:00,93.65,93.68,93.5,93.66,6400.0,76.2468,76.2712,76.1246,76.2549,6400.0
2007-10-04 12:20:00,93.69,93.69,93.55,93.69,4300.0,76.2793,76.2793,76.1653,76.2793,4300.0
2007-10-04 12:30:00,93.66,93.83,93.66,93.78,7100.0,76.2549,76.3933,76.2549,76.3526,7100.0
2007-10-04 12:40:00,93.77,93.81,93.65,93.78,6700.0,76.3445,76.377,76.2468,76.3526,6700.0
2007-10-04 12:50:00,93.81,93.84,93.73,93.83,4000.0,76.377,76.4014,76.3119,76.3933,4000.0
2007-10-04 13:00:00,93.83,94.02,93.72,93.86,17200.0,76.3933,76.548,76.3037,76.4177,17200.0
2007-10-04 13:10:00,93.93,94.08,93.6,93.73,12000.0,76.4747,76.5968,76.206,76.3119,12000.0
2007-10-04 13:20:00,93.7,93.89,93.58,93.86,23500.0,76.2875,76.4422,76.1898,76.4177,23500.0
2007-10-04 13:30:00,93.92,94.14,93.85,94.04,24000.0,76.4666,76.6457,76.4096,76.5643,24000.0
2007-10-04 13:40:00,94.03,94.14,94.03,94.07,6600.0,76.5561,76.6457,76.5561,76.5887,6600.0
2007-10-04 13:50:00,94.05,94.07,93.59,93.63,15100.0,76.5724,76.5887,76.1979,76.2305,15100.0
2007-10-04 14:00:00,93.66,93.75,93.63,93.71,14100.0,76.2549,76.3282,76.2305,76.2956,14100.0
2007-10-04 14:10:00,93.75,93.75,93.25,93.34,35800.0,76.3282,76.3282,75.9211,75.9944,35800.0
2007-10-04 14:20:00,93.38,93.5,93.28,93.28,8200.0,76.0269,76.1246,75.9455,75.9455,8200.0
2007-10-04 14:30:00,93.32,93.39,92.91,93.02,25300.0,75.9781,76.0351,75.6443,75.7338,25300.0
2007-10-04 14:40:00,93.03,93.25,93.03,93.22,9100.0,75.742,75.9211,75.742,75.8967,9100.0
2007-10-04 14:50:00,93.22,93.39,93.13,93.39,18600.0,75.8967,76.0351,75.8234,76.0351,18600.0
2007-10-04 15:00:00,93.36,93.53,93.33,93.4,18600.0,76.0106,76.1491,75.9862,76.0432,18600.0
2007-10-04 15:10:00,93.43,93.54,93.4,93.5,18300.0,76.0676,76.1572,76.0432,76.1246,18300.0
2007-10-04 15:20:00,93.55,93.88,93.53,93.69,24100.0,76.1653,76.434,76.1491,76.2793,24100.0
2007-10-04 15:30:00,93.68,94.03,93.66,93.8,62600.0,76.2712,76.5561,76.2549,76.3689,62600.0
2007-10-04 15:40:00,93.75,93.87,93.5,93.56,40800.0,76.3282,76.4259,76.1246,76.1735,40800.0
2007-10-04 15:50:00,93.54,93.7,93.38,93.52,72300.0,76.1572,76.2875,76.0269,76.1409,72300.0
2007-10-05 09:30:00,94.35,94.89,93.85,94.54,37700.0,76.8167,77.2563,76.4096,76.9714,37700.0
2007-10-05 09:40:00,94.51,94.78,94.35,94.5,55000.0,76.9469,77.1668,76.8167,76.9388,55000.0
2007-10-05 09:50:00,94.51,94.54,93.86,94.25,57400.0,76.9469,76.9714,76.4177,76.7353,57400.0
2007-10-05 10:00:00,94.26,94.68,94.1,94.62,32000.0,76.7434,77.0853,76.6131,77.0365,32000.0
2007-10-05 10:10:00,94.62,94.63,94.0,94.09,36800.0,77.0365,77.0446,76.5317,76.605,36800.0
2007-10-05 10:20:00,94.06,94.24,94.01,94.1,15600.0,76.5806,76.7271,76.5399,76.6131,15600.0
2007-10-05 10:30:00,94.12,94.17,93.88,94.13,84300.0,76.6294,76.6701,76.434,76.6376,84300.0
2007-10-05 10:40:00,94.07,94.07,93.84,94.0,23900.0,76.5887,76.5887,76.4014,76.5317,23900.0
2007-10-05 10:50:00,94.05,94.16,93.93,94.14,13200.0,76.5724,76.662,76.4747,76.6457,13200.0
2007-10-05 11:00:00,94.17,94.38,94.12,94.16,22500.0,76.6701,76.8411,76.6294,76.662,22500.0
2007-10-05 11:10:00,94.16,94.22,93.96,94.21,20500.0,76.662,76.7108,76.4991,76.7027,20500.0
2007-10-05 11:20:00,94.2,94.32,94.09,94.23,35600.0,76.6945,76.7922,76.605,76.719,35600.0
2007-10-05 11:30:00,94.23,94.66,94.08,94.59,29400.0,76.719,77.0691,76.5968,77.0121,29400.0
2007-10-05 11:40:00,94.63,94.71,94.56,94.61,12000.0,77.0446,77.1098,76.9876,77.0284,12000.0
2007-10-05 11:50:00,94.56,94.85,94.55,94.61,18100.0,76.9876,77.2238,76.9795,77.0284,18100.0
2007-10-05 12:00:00,94.61,94.63,94.15,94.34,19200.0,77.0284,77.0446,76.6538,76.8085,19200.0
2007-10-05 12:10:00,94.4,94.5,94.28,94.5,10400.0,76.8574,76.9388,76.7597,76.9388,10400.0
2007-10-05 12:20:00,94.49,94.51,94.27,94.39,14900.0,76.9307,76.9469,76.7515,76.8492,14900.0
2007-10-05 12:30:00,94.36,94.39,94.05,94.09,41000.0,76.8248,76.8492,76.5724,76.605,41000.0
2007-10-05 12:40:00,94.09,94.16,94.0,94.03,18300.0,76.605,76.662,76.5317,76.5561,18300.0
2007-10-05 12:50:00,93.98,94.06,93.88,93.96,18300.0,76.5154,76.5806,76.434,76.4991,18300.0
2007-10-05 13:00:00,93.98,94.03,93.88,93.98,12400.0,76.5154,76.5561,76.434,76.5154,12400.0
2007-10-05 13:10:00,93.95,94.04,93.95,94.0,24600.0,76.491,76.5643,76.491,76.5317,24600.0
2007-10-05 13:20:00,94.0,94.09,93.89,94.05,15500.0,76.5317,76.605,76.4422,76.5724,15500.0
2007-10-05 13:30:00,94.02,94.49,94.01,94.45,18300.0,76.548,76.9307,76.5399,76.8981,18300.0
2007-10-05 13:40:00,94.49,94.65,94.46,94.55,15000.0,76.9307,77.0609,76.9062,76.9795,15000.0
2007-10-05 13:50:00,94.52,94.68,94.5,94.62,13800.0,76.9551,77.0853,76.9388,77.0365,13800.0
2007-10-05 14:00:00,94.63,94.83,94.61,94.63,19200.0,77.0446,77.2075,77.0284,77.0446,19200.0
2007-10-05 14:10:00,94.61,94.87,94.58,94.86,10200.0,77.0284,77.24,77.0039,77.2319,10200.0
2007-10-05 14:20:00,94.87,95.04,94.86,94.99,24000.0,77.24,77.3784,77.2319,77.3377,24000.0
2007-10-05 14:30:00,95.01,95.25,94.94,95.05,28700.0,77.354,77.5494,77.297,77.3866,28700.0
2007-10-05 14:40:00,95.06,95.25,95.0,95.02,18500.0,77.3947,77.5494,77.3459,77.3622,18500.0
2007-10-05 14:50:00,95.04,95.25,95.02,95.12,17300.0,77.3784,77.5494,77.3622,77.4436,17300.0
2007-10-05 15:00:00,95.1,95.5,95.1,95.42,23600.0,77.4273,77.753,77.4273,77.6878,23600.0
2007-10-05 15:10:00,95.41,95.41,95.21,95.3,11900.0,77.6797,77.6797,77.5169,77.5901,11900.0
2007-10-05 15:20:00,95.29,95.41,95.14,95.3,24700.0,77.582,77.6797,77.4599,77.5901,24700.0
2007-10-05 15:30:00,95.3,95.46,95.04,95.04,34700.0,77.5901,77.7204,77.3784,77.3784,34700.0
2007-10-05 15:40:00,95.04,95.16,94.87,95.0,41800.0,77.3784,77.4761,77.24,77.3459,41800.0
2007-10-05 15:50:00,95.0,95.08,94.8,95.01,55000.0,77.3459,77.411,77.183,77.354,55000.0
2007-10-08 09:30:00,95.11,96.09,95.04,95.26,32600.0,77.4354,78.2333,77.3784,77.5576,32600.0
2007-10-08 09:40:00,95.23,95.38,94.92,95.04,34800.0,77.5331,77.6553,77.2807,77.3784,34800.0
2007-10-08 09:50:00,95.01,95.04,94.67,94.85,26900.0,77.354,77.3784,77.0772,77.2238,26900.0
2007-10-08 10:00:00,94.93,95.33,94.84,95.32,22000.0,77.2889,77.6146,77.2156,77.6064,22000.0
2007-10-08 10:10:00,95.26,95.34,94.65,94.98,14100.0,77.5576,77.6227,77.0609,77.3296,14100.0
2007-10-08 10:20:00,94.92,95.22,94.87,94.95,11600.0,77.2807,77.525,77.24,77.3052,11600.0
2007-10-08 10:30:00,94.96,95.02,94.8,94.95,9600.0,77.3133,77.3622,77.183,77.3052,9600.0
2007-10-08 10:40:00,94.96,95.13,94.85,95.03,10800.0,77.3133,77.4517,77.2238,77.3703,10800.0
2007-10-08 10:50:00,95.07,95.07,94.71,94.91,17000.0,77.4029,77.4029,77.1098,77.2726,17000.0
2007-10-08 11:00:00,94.96,95.0,94.62,94.73,20300.0,77.3133,77.3459,77.0365,77.1261,20300.0
2007-10-08 11:10:00,94.76,94.93,94.67,94.85,6000.0,77.1505,77.2889,77.0772,77.2238,6000.0
2007-10-08 11:20:00,94.86,95.06,94.86,94.98,5600.0,77.2319,77.3947,77.2319,77.3296,5600.0
2007-10-08 11:30:00,94.86,94.93,94.71,94.73,8800.0,77.2319,77.2889,77.1098,77.1261,8800.0
2007-10-08 11:40:00,94.78,94.78,94.65,94.69,7000.0,77.1668,77.1668,77.0609,77.0935,7000.0
2007-10-08 11:50:00,94.7,94.78,94.63,94.74,5200.0,77.1016,77.1668,77.0446,77.1342,5200.0
2007-10-08 12:00:00,94.74,94.78,94.57,94.65,11200.0,77.1342,77.1668,76.9958,77.0609,11200.0
2007-10-08 12:10:00,94.61,94.68,94.33,94.33,20900.0,77.0284,77.0853,76.8004,76.8004,20900.0
2007-10-08 12:20:00,94.33,94.62,94.25,94.62,9500.0,76.8004,77.0365,76.7353,77.0365,9500.0
2007-10-08 12:30:00,94.6,94.63,94.55,94.55,5700.0,77.0202,77.0446,76.9795,76.9795,5700.0
2007-10-08 12:40:00,94.54,94.74,94.54,94.7,4700.0,76.9714,77.1342,76.9714,77.1016,4700.0
2007-10-08 12:50:00,94.65,94.95,94.65,94.87,9400.0,77.0609,77.3052,77.0609,77.24,9400.0
2007-10-08 13:00:00,94.81,94.81,94.56,94.59,6200.0,77.1912,77.1912,76.9876,77.0121,6200.0
2007-10-08 13:10:00,94.61,94.77,94.61,94.72,2800.0,77.0284,77.1586,77.0284,77.1179,2800.0
2007-10-08 13:20:00,94.69,94.99,94.66,94.87,8000.0,77.0935,77.3377,77.0691,77.24,8000.0
2007-10-08 13:30:00,94.88,95.0,94.88,94.94,8400.0,77.2482,77.3459,77.2482,77.297,8400.0
2007-10-08 13:40:00,94.94,95.05,94.79,94.8,18600.0,77.297,77.3866,77.1749,77.183,18600.0
2007-10-08 13:50:00,94.81,94.89,94.72,94.77,5100.0,77.1912,77.2563,77.1179,77.1586,5100.0
2007-10-08 14:00:00,94.74,94.79,94.58,94.69,9200.0,77.1342,77.1749,77.0039,77.0935,9200.0
2007-10-08 14:10:00,94.72,94.8,94.61,94.71,8700.0,77.1179,77.183,77.0284,77.1098,8700.0
2007-10-08 14:20:00,94.79,94.82,94.7,94.73,10700.0,77.1749,77.1993,77.1016,77.1261,10700.0
2007-10-08 14:30:00,94.72,94.74,94.51,94.55,11600.0,77.1179,77.1342,76.9469,76.9795,11600.0
2007-10-08 14:40:00,94.53,94.59,94.44,94.5,10000.0,76.9632,77.0121,76.8899,76.9388,10000.0
2007-10-08 14:50:00,94.52,94.55,94.32,94.36,9700.0,76.9551,76.9795,76.7922,76.8248,9700.0
2007-10-08 15:00:00,94.32,94.42,94.26,94.31,11200.0,76.7922,76.8737,76.7434,76.7841,11200.0
2007-10-08 15:10:00,94.35,94.38,94.12,94.12,18200.0,76.8167,76.8411,76.6294,76.6294,18200.0
2007-10-08 15:20:00,94.13,94.27,93.82,93.95,36100.0,76.6376,76.7515,76.3852,76.491,36100.0
2007-10-08 15:30:00,93.99,94.09,93.93,94.02,22900.0,76.5236,76.605,76.4747,76.548,22900.0
2007-10-08 15:40:00,94.0,94.2,94.0,94.14,42800.0,76.5317,76.6945,76.5317,76.6457,42800.0
2007-10-08 15:50:00,94.14,94.2,94.11,94.18,41500.0,76.6457,76.6945,76.6213,76.6783,41500.0
2007-10-09 09:30:00,94.45,94.45,93.75,94.17,15900.0,76.8981,76.8981,76.3282,76.6701,15900.0
2007-10-09 09:40:00,94.25,94.25,93.75,93.96,14600.0,76.7353,76.7353,76.3282,76.4991,14600.0
2007-10-09 09:50:00,93.96,93.99,93.64,93.97,22900.0,76.4991,76.5236,76.2386,76.5073,22900.0
2007-10-09 10:00:00,93.99,94.0,93.75,93.81,27600.0,76.5236,76.5317,76.3282,76.377,27600.0
2007-10-09 10:10:00,93.83,93.94,93.64,93.66,20100.0,76.3933,76.4829,76.2386,76.2549,20100.0
2007-10-09 10:20:00,93.7,93.86,93.61,93.67,17800.0,76.2875,76.4177,76.2142,76.263,17800.0
2007-10-09 10:30:00,93.66,93.7,93.38,93.56,11900.0,76.2549,76.2875,76.0269,76.1735,11900.0
2007-10-09 10:40:00,93.53,93.75,93.53,93.67,11200.0,76.1491,76.3282,76.1491,76.263,11200.0
2007-10-09 10:50:00,93.67,93.76,93.31,93.5,18600.0,76.263,76.3363,75.9699,76.1246,18600.0
2007-10-09 11:00:00,93.56,93.58,93.4,93.46,13300.0,76.1735,76.1898,76.0432,76.0921,13300.0
2007-10-09 11:10:00,93.41,93.5,93.38,93.42,15600.0,76.0514,76.1246,76.0269,76.0595,15600.0
2007-10-09 11:20:00,93.43,93.59,93.38,93.47,16300.0,76.0676,76.1979,76.0269,76.1002,16300.0
2007-10-09 11:30:00,93.4,93.55,93.34,93.35,21800.0,76.0432,76.1653,75.9944,76.0025,21800.0
2007-10-09 11:40:00,93.34,93.34,93.1,93.26,12800.0,75.9944,75.9944,75.799,75.9292,12800.0
2007-10-09 11:50:00,93.29,93.4,93.29,93.38,11200.0,75.9537,76.0432,75.9537,76.0269,11200.0
2007-10-09 12:00:00,93.35,93.39,93.2,93.25,15100.0,76.0025,76.0351,75.8804,75.9211,15100.0
2007-10-09 12:10:00,93.25,93.25,93.06,93.07,16700.0,75.9211,75.9211,75.7664,75.7745,16700.0
2007-10-09 12:20:00,93.04,93.07,92.86,93.0,35900.0,75.7501,75.7745,75.6036,75.7175,35900.0
2007-10-09 12:30:00,93.0,93.05,92.93,92.99,11000.0,75.7175,75.7583,75.6606,75.7094,11000.0
2007-10-09 12:40:00,92.99,93.06,92.83,93.06,20200.0,75.7094,75.7664,75.5791,75.7664,20200.0
2007-10-09 12:50:00,93.0,93.03,92.78,93.0,25300.0,75.7175,75.742,75.5384,75.7175,25300.0
2007-10-09 13:00:00,92.94,93.04,92.92,92.99,16900.0,75.6687,75.7501,75.6524,75.7094,16900.0
2007-10-09 13:10:00,93.03,93.05,92.94,92.94,5300.0,75.742,75.7583,75.6687,75.6687,5300.0
2007-10-09 13:20:00,92.95,92.98,92.75,92.76,14500.0,75.6768,75.7013,75.514,75.5221,14500.0
2007-10-09 13:30:00,92.8,93.01,92.78,92.99,12600.0,75.5547,75.7257,75.5384,75.7094,12600.0
2007-10-09 13:40:00,92.92,93.22,92.91,93.09,17100.0,75.6524,75.8967,75.6443,75.7908,17100.0
2007-10-09 13:50:00,93.09,93.15,92.95,92.97,13700.0,75.7908,75.8397,75.6768,75.6931,13700.0
2007-10-09 14:00:00,92.96,93.25,92.75,92.89,35900.0,75.685,75.9211,75.514,75.628,35900.0
2007-10-09 14:10:00,92.89,93.18,92.82,92.99,17000.0,75.628,75.8641,75.571,75.7094,17000.0
2007-10-09 14:20:00,93.0,93.3,92.95,93.19,13100.0,75.7175,75.9618,75.6768,75.8722,13100.0
2007-10-09 14:30:00,93.2,93.32,93.05,93.05,31800.0,75.8804,75.9781,75.7583,75.7583,31800.0
2007-10-09 14:40:00,93.05,93.3,93.04,93.22,12100.0,75.7583,75.9618,75.7501,75.8967,12100.0
2007-10-09 14:50:00,93.21,93.33,93.05,93.15,21400.0,75.8885,75.9862,75.7583,75.8397,21400.0
2007-10-09 15:00:00,93.14,93.18,92.98,93.0,30500.0,75.8315,75.8641,75.7013,75.7175,30500.0
2007-10-09 15:10:00,93.0,93.13,92.92,93.03,41200.0,75.7175,75.8234,75.6524,75.742,41200.0
2007-10-09 15:20:00,93.03,93.1,92.83,92.97,33500.0,75.742,75.799,75.5791,75.6931,33500.0
2007-10-09 15:30:00,92.98,93.19,92.94,93.06,51700.0,75.7013,75.8722,75.6687,75.7664,51700.0
2007-10-09 15:40:00,93.1,93.1,92.95,93.0,53600.0,75.799,75.799,75.6768,75.7175,53600.0
2007-10-09 15:50:00,92.99,93.11,92.9,93.0,61200.0,75.7094,75.8071,75.6361,75.7175,61200.0
2007-10-10 09:30:00,93.1,93.59,92.85,92.99,28600.0,75.799,76.1979,75.5954,75.7094,28600.0
2007-10-10 09:40:00,92.95,93.1,92.84,92.84,20500.0,75.6768,75.799,75.5873,75.5873,20500.0
2007-10-10 09:50:00,92.84,92.9,91.54,91.83,29600.0,75.5873,75.6361,74.5289,74.765,29600.0
2007-10-10 10:00:00,91.73,92.07,91.0,91.05,39300.0,74.6835,74.9604,74.0892,74.1299,39300.0
2007-10-10 10:10:00,91.07,91.56,90.8,91.52,58600.0,74.1462,74.5451,73.9264,74.5126,58600.0
2007-10-10 10:20:00,91.49,92.05,91.22,92.03,22800.0,74.4881,74.9441,74.2683,74.9278,22800.0
2007-10-10 10:30:00,92.05,92.73,92.01,92.5,26400.0,74.9441,75.4977,74.9115,75.3105,26400.0
2007-10-10 10:40:00,92.5,92.54,91.92,92.26,19300.0,75.3105,75.343,74.8382,75.1151,19300.0
2007-10-10 10:50:00,92.2,92.41,92.08,92.12,11800.0,75.0662,75.2372,74.9685,75.0011,11800.0
2007-10-10 11:00:00,92.19,92.39,92.06,92.27,20900.0,75.0581,75.2209,74.9522,75.1232,20900.0
2007-10-10 11:10:00,92.23,92.45,92.18,92.18,11000.0,75.0906,75.2698,75.0499,75.0499,11000.0
2007-10-10 11:20:00,92.18,92.58,92.16,92.24,17300.0,75.0499,75.3756,75.0336,75.0988,17300.0
2007-10-10 11:30:00,92.32,92.75,92.25,92.65,25600.0,75.1639,75.514,75.1069,75.4326,25600.0
2007-10-10 11:40:00,92.7,92.89,92.63,92.69,22300.0,75.4733,75.628,75.4163,75.4652,22300.0
2007-10-10 11:50:00,92.74,92.75,92.34,92.34,15400.0,75.5059,75.514,75.1802,75.1802,15400.0
2007-10-10 12:00:00,92.45,92.66,92.22,92.26,8300.0,75.2698,75.4407,75.0825,75.1151,8300.0
2007-10-10 12:10:00,92.26,92.34,92.04,92.15,24500.0,75.1151,75.1802,74.9359,75.0255,24500.0
2007-10-10 12:20:00,92.2,92.56,92.15,92.27,10700.0,75.0662,75.3593,75.0255,75.1232,10700.0
2007-10-10 12:30:00,92.27,92.67,92.27,92.67,4600.0,75.1232,75.4489,75.1232,75.4489,4600.0
2007-10-10 12:40:00,92.57,92.82,92.57,92.64,7800.0,75.3675,75.571,75.3675,75.4244,7800.0
2007-10-10 12:50:00,92.65,92.8,92.51,92.75,14200.0,75.4326,75.5547,75.3186,75.514,14200.0
2007-10-10 13:00:00,92.75,92.75,92.38,92.48,12100.0,75.514,75.514,75.2128,75.2942,12100.0
2007-10-10 13:10:00,92.38,92.45,92.12,92.14,7200.0,75.2128,75.2698,75.0011,75.0174,7200.0
2007-10-10 13:20:00,92.13,92.17,91.96,91.96,7500.0,75.0092,75.0418,74.8708,74.8708,7500.0
2007-10-10 13:30:00,91.99,92.31,91.96,92.17,10200.0,74.8952,75.1558,74.8708,75.0418,10200.0
2007-10-10 13:40:00,92.16,92.16,91.97,92.05,13800.0,75.0336,75.0336,74.8789,74.9441,13800.0
2007-10-10 13:50:00,92.15,92.28,92.05,92.21,9700.0,75.0255,75.1313,74.9441,75.0743,9700.0
2007-10-10 14:00:00,92.24,92.29,92.04,92.16,6300.0,75.0988,75.1395,74.9359,75.0336,6300.0
2007-10-10 14:10:00,92.07,92.32,92.06,92.12,13700.0,74.9604,75.1639,74.9522,75.0011,13700.0
2007-10-10 14:20:00,92.15,92.22,91.95,92.11,25000.0,75.0255,75.0825,74.8627,74.9929,25000.0
2007-10-10 14:30:00,92.11,92.21,92.03,92.12,10100.0,74.9929,75.0743,74.9278,75.0011,10100.0
2007-10-10 14:40:00,92.16,92.48,92.07,92.41,30000.0,75.0336,75.2942,74.9604,75.2372,30000.0
2007-10-10 14:50:00,92.38,92.48,92.13,92.2,46600.0,75.2128,75.2942,75.0092,75.0662,46600.0
2007-10-10 15:00:00,92.22,92.44,92.05,92.17,28500.0,75.0825,75.2616,74.9441,75.0418,28500.0
2007-10-10 15:10:00,92.17,92.22,92.03,92.14,35200.0,75.0418,75.0825,74.9278,75.0174,35200.0
2007-10-10 15:20:00,92.18,92.3,91.98,92.01,33700.0,75.0499,75.1476,74.8871,74.9115,33700.0
2007-10-10 15:30:00,92.01,92.23,91.96,92.15,28600.0,74.9115,75.0906,74.8708,75.0255,28600.0
2007-10-10 15:40:00,92.14,92.22,92.05,92.14,26100.0,75.0174,75.0825,74.9441,75.0174,26100.0
2007-10-10 15:50:00,92.2,92.3,91.88,91.97,37400.0,75.0662,75.1476,74.8057,74.8789,37400.0
2007-10-11 09:30:00,92.73,93.0,92.45,92.56,22600.0,75.4977,75.7175,75.2698,75.3593,22600.0
2007-10-11 09:40:00,92.58,92.93,92.48,92.62,14700.0,75.3756,75.6606,75.2942,75.4082,14700.0
2007-10-11 09:50:00,92.69,92.84,92.4,92.79,27600.0,75.4652,75.5873,75.229,75.5466,27600.0
2007-10-11 10:00:00,92.91,92.93,92.47,92.59,22100.0,75.6443,75.6606,75.286,75.3837,22100.0
2007-10-11 10:10:00,92.6,92.76,92.46,92.55,11100.0,75.3919,75.5221,75.2779,75.3512,11100.0
2007-10-11 10:20:00,92.56,92.72,92.3,92.53,19200.0,75.3593,75.4896,75.1476,75.3349,19200.0
2007-10-11 10:30:00,92.53,92.6,92.15,92.24,23700.0,75.3349,75.3919,75.0255,75.0988,23700.0
2007-10-11 10:40:00,92.22,92.44,91.98,91.98,20900.0,75.0825,75.2616,74.8871,74.8871,20900.0
2007-10-11 10:50:00,91.99,92.14,91.68,92.0,27000.0,74.8952,75.0174,74.6428,74.9034,27000.0
2007-10-11 11:00:00,92.0,92.01,91.78,92.0,26500.0,74.9034,74.9115,74.7243,74.9034,26500.0
2007-10-11 11:10:00,91.97,92.01,91.8,91.93,15500.0,74.8789,74.9115,74.7405,74.8464,15500.0
2007-10-11 11:20:00,91.96,92.0,91.8,91.9,11100.0,74.8708,74.9034,74.7405,74.822,11100.0
2007-10-11 11:30:00,91.92,92.0,91.89,91.98,9700.0,74.8382,74.9034,74.8138,74.8871,9700.0
2007-10-11 11:40:00,91.99,92.05,91.67,91.9,20500.0,74.8952,74.9441,74.6347,74.822,20500.0
2007-10-11 11:50:00,91.94,92.0,91.83,91.91,15300.0,74.8545,74.9034,74.765,74.8301,15300.0
2007-10-11 12:00:00,91.93,92.04,91.92,91.95,24400.0,74.8464,74.9359,74.8382,74.8627,24400.0
2007-10-11 12:10:00,91.93,92.15,91.84,91.99,18600.0,74.8464,75.0255,74.7731,74.8952,18600.0
2007-10-11 12:20:00,91.97,92.2,91.93,91.94,25000.0,74.8789,75.0662,74.8464,74.8545,25000.0
2007-10-11 12:30:00,91.95,92.11,91.92,92.01,18300.0,74.8627,74.9929,74.8382,74.9115,18300.0
2007-10-11 12:40:00,92.02,92.15,91.97,91.97,10300.0,74.9197,75.0255,74.8789,74.8789,10300.0
2007-10-11 12:50:00,91.97,92.06,91.94,92.0,4500.0,74.8789,74.9522,74.8545,74.9034,4500.0
2007-10-11 13:00:00,92.0,92.16,91.96,92.14,8300.0,74.9034,75.0336,74.8708,75.0174,8300.0
2007-10-11 13:10:00,92.17,92.31,91.97,92.0,24200.0,75.0418,75.1558,74.8789,74.9034,24200.0
2007-10-11 13:20:00,92.0,92.16,92.0,92.14,14800.0,74.9034,75.0336,74.9034,75.0174,14800.0
2007-10-11 13:30:00,92.13,92.16,91.99,92.16,6100.0,75.0092,75.0336,74.8952,75.0336,6100.0
2007-10-11 13:40:00,92.16,92.21,92.01,92.13,7500.0,75.0336,75.0743,74.9115,75.0092,7500.0
2007-10-11 13:50:00,92.17,92.2,91.71,91.79,18900.0,75.0418,75.0662,74.6673,74.7324,18900.0
2007-10-11 14:00:00,91.78,91.78,91.36,91.4,34100.0,74.7243,74.7243,74.3823,74.4149,34100.0
2007-10-11 14:10:00,91.42,91.54,90.81,90.97,53200.0,74.4312,74.5289,73.9345,74.0648,53200.0
2007-10-11 14:20:00,90.97,91.5,90.71,90.9,32700.0,74.0648,74.4963,73.8531,74.0078,32700.0
2007-10-11 14:30:00,90.92,91.56,90.37,91.31,51000.0,74.0241,74.5451,73.5763,74.3416,51000.0
2007-10-11 14:40:00,91.35,91.73,91.31,91.53,26400.0,74.3742,74.6835,74.3416,74.5207,26400.0
2007-10-11 14:50:00,91.59,91.71,91.05,91.4,30500.0,74.5696,74.6673,74.1299,74.4149,30500.0
2007-10-11 15:00:00,91.42,91.5,90.35,90.62,41600.0,74.4312,74.4963,73.56,73.7798,41600.0
2007-10-11 15:10:00,90.6,90.85,90.28,90.51,36500.0,73.7635,73.9671,73.503,73.6903,36500.0
2007-10-11 15:20:00,90.55,90.69,90.0,90.02,134200.0,73.7228,73.8368,73.275,73.2913,134200.0
2007-10-11 15:30:00,90.02,90.84,90.01,90.4,60700.0,73.2913,73.9589,73.2832,73.6007,60700.0
2007-10-11 15:40:00,90.48,90.91,90.14,90.27,69000.0,73.6658,74.0159,73.389,73.4949,69000.0
2007-10-11 15:50:00,90.27,90.53,90.15,90.5,53500.0,73.4949,73.7065,73.3972,73.6821,53500.0
2007-10-12 09:30:00,91.02,91.38,90.25,90.4,38100.0,74.1055,74.3986,73.4786,73.6007,38100.0
2007-10-12 09:40:00,90.5,91.32,90.34,90.7,21900.0,73.6821,74.3497,73.5519,73.845,21900.0
2007-10-12 09:50:00,90.7,91.74,90.67,91.74,19300.0,73.845,74.6917,73.8205,74.6917,19300.0
2007-10-12 10:00:00,91.72,91.89,91.1,91.5,48600.0,74.6754,74.8138,74.1706,74.4963,48600.0
2007-10-12 10:10:00,91.56,91.65,91.43,91.52,17300.0,74.5451,74.6184,74.4393,74.5126,17300.0
2007-10-12 10:20:00,91.52,91.85,91.5,91.83,31700.0,74.5126,74.7812,74.4963,74.765,31700.0
2007-10-12 10:30:00,91.85,92.1,91.65,92.0,45000.0,74.7812,74.9848,74.6184,74.9034,45000.0
2007-10-12 10:40:00,92.0,92.2,91.94,92.04,25200.0,74.9034,75.0662,74.8545,74.9359,25200.0
2007-10-12 10:50:00,92.02,92.1,91.94,92.03,31800.0,74.9197,74.9848,74.8545,74.9278,31800.0
2007-10-12 11:00:00,92.05,92.35,92.02,92.21,44300.0,74.9441,75.1883,74.9197,75.0743,44300.0
2007-10-12 11:10:00,92.2,92.2,91.87,92.1,27800.0,75.0662,75.0662,74.7975,74.9848,27800.0
2007-10-12 11:20:00,92.05,92.35,92.03,92.21,54300.0,74.9441,75.1883,74.9278,75.0743,54300.0
2007-10-12 11:30:00,92.21,92.3,92.05,92.05,27800.0,75.0743,75.1476,74.9441,74.9441,27800.0
2007-10-12 11:40:00,92.09,92.13,91.84,91.98,37200.0,74.9766,75.0092,74.7731,74.8871,37200.0
2007-10-12 11:50:00,91.95,92.0,91.9,91.95,30200.0,74.8627,74.9034,74.822,74.8627,30200.0
2007-10-12 12:00:00,91.99,92.05,91.94,91.99,17400.0,74.8952,74.9441,74.8545,74.8952,17400.0
2007-10-12 12:10:00,91.96,92.0,91.88,91.95,23800.0,74.8708,74.9034,74.8057,74.8627,23800.0
2007-10-12 12:20:00,91.98,92.05,91.88,91.9,34300.0,74.8871,74.9441,74.8057,74.822,34300.0
2007-10-12 12:30:00,91.85,91.85,91.6,91.64,6100.0,74.7812,74.7812,74.5777,74.6103,6100.0
2007-10-12 12:40:00,91.68,91.74,91.52,91.53,17900.0,74.6428,74.6917,74.5126,74.5207,17900.0
2007-10-12 12:50:00,91.52,91.71,91.5,91.64,14900.0,74.5126,74.6673,74.4963,74.6103,14900.0
2007-10-12 13:00:00,91.64,91.66,91.38,91.51,10600.0,74.6103,74.6266,74.3986,74.5044,10600.0
2007-10-12 13:10:00,91.44,91.66,91.33,91.5,11100.0,74.4474,74.6266,74.3579,74.4963,11100.0
2007-10-12 13:20:00,91.56,91.67,91.41,91.61,11400.0,74.5451,74.6347,74.423,74.5858,11400.0
2007-10-12 13:30:00,91.57,91.84,91.51,91.82,28100.0,74.5533,74.7731,74.5044,74.7568,28100.0
2007-10-12 13:40:00,91.84,92.0,91.76,91.8,18200.0,74.7731,74.9034,74.708,74.7405,18200.0
2007-10-12 13:50:00,91.8,91.86,91.68,91.84,19900.0,74.7405,74.7894,74.6428,74.7731,19900.0
2007-10-12 14:00:00,91.84,92.02,91.68,91.73,32800.0,74.7731,74.9197,74.6428,74.6835,32800.0
2007-10-12 14:10:00,91.73,91.88,91.68,91.8,15900.0,74.6835,74.8057,74.6428,74.7405,15900.0
2007-10-12 14:20:00,91.8,91.92,91.73,91.88,17800.0,74.7405,74.8382,74.6835,74.8057,17800.0
2007-10-12 14:30:00,91.95,92.25,91.93,92.08,38500.0,74.8627,75.1069,74.8464,74.9685,38500.0
2007-10-12 14:40:00,92.13,92.13,91.88,91.88,17600.0,75.0092,75.0092,74.8057,74.8057,17600.0
2007-10-12 14:50:00,91.9,92.0,91.67,91.79,66600.0,74.822,74.9034,74.6347,74.7324,66600.0
2007-10-12 15:00:00,91.79,92.22,91.67,92.18,40600.0,74.7324,75.0825,74.6347,75.0499,40600.0
2007-10-12 15:10:00,92.19,92.19,91.93,91.98,22700.0,75.0581,75.0581,74.8464,74.8871,22700.0
2007-10-12 15:20:00,91.97,92.07,91.86,91.97,33900.0,74.8789,74.9604,74.7894,74.8789,33900.0
2007-10-12 15:30:00,91.92,92.15,91.9,92.14,40600.0,74.8382,75.0255,74.822,75.0174,40600.0
2007-10-12 15:40:00,92.15,92.19,92.01,92.07,39500.0,75.0255,75.0581,74.9115,74.9604,39500.0
2007-10-12 15:50:00,92.08,92.32,92.0,92.28,98900.0,74.9685,75.1639,74.9034,75.1313,98900.0
2007-10-15 09:30:00,92.96,93.0,92.15,92.44,24200.0,75.685,75.7175,75.0255,75.2616,24200.0
2007-10-15 09:40:00,92.19,92.72,91.9,92.59,20600.0,75.0581,75.4896,74.822,75.3837,20600.0
2007-10-15 09:50:00,92.59,93.2,92.24,92.99,69400.0,75.3837,75.8804,75.0988,75.7094,69400.0
2007-10-15 10:00:00,92.97,93.05,92.8,92.98,52800.0,75.6931,75.7583,75.5547,75.7013,52800.0
2007-10-15 10:10:00,92.96,93.05,92.8,93.04,53600.0,75.685,75.7583,75.5547,75.7501,53600.0
2007-10-15 10:20:00,93.04,93.11,92.96,92.99,44500.0,75.7501,75.8071,75.685,75.7094,44500.0
2007-10-15 10:30:00,93.0,93.1,92.94,92.97,40000.0,75.7175,75.799,75.6687,75.6931,40000.0
2007-10-15 10:40:00,92.95,93.04,92.93,92.99,23300.0,75.6768,75.7501,75.6606,75.7094,23300.0
2007-10-15 10:50:00,92.97,93.0,92.71,92.79,23200.0,75.6931,75.7175,75.4814,75.5466,23200.0
2007-10-15 11:00:00,92.76,93.0,92.76,93.0,31300.0,75.5221,75.7175,75.5221,75.7175,31300.0
2007-10-15 11:10:00,93.0,93.1,92.93,93.08,111400.0,75.7175,75.799,75.6606,75.7827,111400.0
2007-10-15 11:20:00,93.08,93.12,92.98,93.05,53600.0,75.7827,75.8152,75.7013,75.7583,53600.0
2007-10-15 11:30:00,93.12,93.18,93.02,93.14,25800.0,75.8152,75.8641,75.7338,75.8315,25800.0
2007-10-15 11:40:00,93.11,93.16,93.08,93.1,16600.0,75.8071,75.8478,75.7827,75.799,16600.0
2007-10-15 11:50:00,93.09,93.24,93.03,93.16,44900.0,75.7908,75.9129,75.742,75.8478,44900.0
2007-10-15 12:00:00,93.17,93.23,93.03,93.15,37300.0,75.856,75.9048,75.742,75.8397,37300.0
2007-10-15 12:10:00,93.17,93.3,93.12,93.26,22200.0,75.856,75.9618,75.8152,75.9292,22200.0
2007-10-15 12:20:00,93.3,93.78,93.3,93.66,27400.0,75.9618,76.3526,75.9618,76.2549,27400.0
2007-10-15 12:30:00,93.66,93.75,93.54,93.71,38800.0,76.2549,76.3282,76.1572,76.2956,38800.0
2007-10-15 12:40:00,93.72,93.72,93.5,93.52,20000.0,76.3037,76.3037,76.1246,76.1409,20000.0
2007-10-15 12:50:00,93.54,94.04,93.54,93.59,28200.0,76.1572,76.5643,76.1572,76.1979,28200.0
2007-10-15 13:00:00,93.6,93.63,93.5,93.52,28800.0,76.206,76.2305,76.1246,76.1409,28800.0
2007-10-15 13:10:00,93.5,93.58,93.31,93.47,19100.0,76.1246,76.1898,75.9699,76.1002,19100.0
2007-10-15 13:20:00,93.47,93.51,93.18,93.28,30200.0,76.1002,76.1328,75.8641,75.9455,30200.0
2007-10-15 13:30:00,93.28,93.28,92.88,92.96,92200.0,75.9455,75.9455,75.6198,75.685,92200.0
2007-10-15 13:40:00,92.98,93.04,92.72,92.94,35200.0,75.7013,75.7501,75.4896,75.6687,35200.0
2007-10-15 13:50:00,92.93,93.04,92.61,92.74,19500.0,75.6606,75.7501,75.4,75.5059,19500.0
2007-10-15 14:00:00,92.72,92.72,91.76,91.83,49300.0,75.4896,75.4896,74.708,74.765,49300.0
2007-10-15 14:10:00,91.83,92.79,91.75,92.65,92500.0,74.765,75.5466,74.6998,75.4326,92500.0
2007-10-15 14:20:00,92.65,92.85,92.35,92.65,65300.0,75.4326,75.5954,75.1883,75.4326,65300.0
2007-10-15 14:30:00,92.65,92.66,92.36,92.47,32100.0,75.4326,75.4407,75.1965,75.286,32100.0
2007-10-15 14:40:00,92.47,92.63,92.37,92.4,29800.0,75.286,75.4163,75.2046,75.229,29800.0
2007-10-15 14:50:00,92.41,92.94,92.36,92.84,54400.0,75.2372,75.6687,75.1965,75.5873,54400.0
2007-10-15 15:00:00,92.93,93.17,92.7,92.79,34200.0,75.6606,75.856,75.4733,75.5466,34200.0
2007-10-15 15:10:00,92.84,92.9,92.45,92.6,36100.0,75.5873,75.6361,75.2698,75.3919,36100.0
2007-10-15 15:20:00,92.64,92.72,92.15,92.45,47100.0,75.4244,75.4896,75.0255,75.2698,47100.0
2007-10-15 15:30:00,92.43,92.59,92.34,92.46,50700.0,75.2535,75.3837,75.1802,75.2779,50700.0
2007-10-15 15:40:00,92.46,92.98,92.4,92.71,75000.0,75.2779,75.7013,75.229,75.4814,75000.0
2007-10-15 15:50:00,92.7,92.72,92.46,92.6,51700.0,75.4733,75.4896,75.2779,75.3919,51700.0
2007-10-16 09:30:00,91.75,91.9,90.0,90.1,73900.0,74.6998,74.822,73.275,73.3565,73900.0
2007-10-16 09:40:00,90.08,91.02,90.0,90.48,106700.0,73.3402,74.1055,73.275,73.6658,106700.0
2007-10-16 09:50:00,90.47,91.28,90.47,90.95,92600.0,73.6577,74.3172,73.6577,74.0485,92600.0
2007-10-16 10:00:00,90.95,91.11,90.49,91.11,75600.0,74.0485,74.1788,73.674,74.1788,75600.0
2007-10-16 10:10:00,91.11,91.66,90.97,91.07,60600.0,74.1788,74.6266,74.0648,74.1462,60600.0
2007-10-16 10:20:00,91.07,91.27,90.91,91.01,34600.0,74.1462,74.309,74.0159,74.0973,34600.0
2007-10-16 10:30:00,91.0,91.17,90.9,91.02,36000.0,74.0892,74.2276,74.0078,74.1055,36000.0
2007-10-16 10:40:00,91.03,91.26,90.75,90.97,41300.0,74.1136,74.3009,73.8857,74.0648,41300.0
2007-10-16 10:50:00,90.92,90.95,90.42,90.54,93400.0,74.0241,74.0485,73.617,73.7147,93400.0
2007-10-16 11:00:00,90.54,90.62,90.17,90.3,29600.0,73.7147,73.7798,73.4134,73.5193,29600.0
2007-10-16 11:10:00,90.28,90.56,90.16,90.34,55200.0,73.503,73.731,73.4053,73.5519,55200.0
2007-10-16 11:20:00,90.39,90.58,90.37,90.52,19900.0,73.5926,73.7473,73.5763,73.6984,19900.0
2007-10-16 11:30:00,90.51,90.61,90.36,90.49,61200.0,73.6903,73.7717,73.5681,73.674,61200.0
2007-10-16 11:40:00,90.49,90.51,90.08,90.13,40000.0,73.674,73.6903,73.3402,73.3809,40000.0
2007-10-16 11:50:00,90.13,90.31,90.08,90.09,12500.0,73.3809,73.5274,73.3402,73.3483,12500.0
2007-10-16 12:00:00,90.08,90.25,90.06,90.21,17100.0,73.3402,73.4786,73.3239,73.446,17100.0
2007-10-16 12:10:00,90.21,90.22,90.04,90.21,35900.0,73.446,73.4542,73.3076,73.446,35900.0
2007-10-16 12:20:00,90.2,90.48,90.1,90.45,8800.0,73.4379,73.6658,73.3565,73.6414,8800.0
2007-10-16 12:30:00,90.45,90.63,90.25,90.54,30500.0,73.6414,73.788,73.4786,73.7147,30500.0
2007-10-16 12:40:00,90.5,90.81,90.48,90.81,12500.0,73.6821,73.9345,73.6658,73.9345,12500.0
2007-10-16 12:50:00,90.75,90.83,90.64,90.7,7200.0,73.8857,73.9508,73.7961,73.845,7200.0
2007-10-16 13:00:00,90.63,90.63,90.22,90.41,39200.0,73.788,73.788,73.4542,73.6088,39200.0
2007-10-16 13:10:00,90.36,90.47,90.19,90.42,60600.0,73.5681,73.6577,73.4297,73.617,60600.0
2007-10-16 13:20:00,90.45,90.58,90.16,90.2,123800.0,73.6414,73.7473,73.4053,73.4379,123800.0
2007-10-16 13:30:00,90.15,90.36,90.09,90.17,23600.0,73.3972,73.5681,73.3483,73.4134,23600.0
2007-10-16 13:40:00,90.17,90.17,90.03,90.06,83200.0,73.4134,73.4134,73.2995,73.3239,83200.0
2007-10-16 13:50:00,90.04,90.12,90.01,90.06,35100.0,73.3076,73.3727,73.2832,73.3239,35100.0
2007-10-16 14:00:00,90.07,90.1,90.0,90.0,44900.0,73.332,73.3565,73.275,73.275,44900.0
2007-10-16 14:10:00,90.0,90.16,90.0,90.0,101400.0,73.275,73.4053,73.275,73.275,101400.0
2007-10-16 14:20:00,90.01,90.11,90.0,90.0,34000.0,73.2832,73.3646,73.275,73.275,34000.0
2007-10-16 14:30:00,90.03,90.2,90.0,90.09,51900.0,73.2995,73.4379,73.275,73.3483,51900.0
2007-10-16 14:40:00,90.05,90.13,90.0,90.02,15700.0,73.3157,73.3809,73.275,73.2913,15700.0
2007-10-16 14:50:00,90.02,90.08,90.0,90.0,70300.0,73.2913,73.3402,73.275,73.275,70300.0
2007-10-16 15:00:00,90.0,90.12,89.79,89.97,139300.0,73.275,73.3727,73.1041,73.2506,139300.0
2007-10-16 15:10:00,89.96,90.1,89.8,89.82,61800.0,73.2425,73.3565,73.1122,73.1285,61800.0
2007-10-16 15:20:00,89.84,90.07,89.75,89.88,42100.0,73.1448,73.332,73.0715,73.1773,42100.0
2007-10-16 15:30:00,89.88,90.1,89.75,90.0,115800.0,73.1773,73.3565,73.0715,73.275,115800.0
2007-10-16 15:40:00,90.0,90.05,89.89,89.96,109100.0,73.275,73.3157,73.1855,73.2425,109100.0
2007-10-16 15:50:00,90.0,90.13,89.74,90.04,95100.0,73.275,73.3809,73.0634,73.3076,95100.0
2007-10-17 09:30:00,90.77,90.85,90.03,90.12,33900.0,73.9019,73.9671,73.2995,73.3727,33900.0
2007-10-17 09:40:00,90.08,90.28,90.0,90.04,104800.0,73.3402,73.503,73.275,73.3076,104800.0
2007-10-17 09:50:00,90.0,90.11,89.96,90.01,167200.0,73.275,73.3646,73.2425,73.2832,167200.0
2007-10-17 10:00:00,89.97,90.11,89.95,90.0,123500.0,73.2506,73.3646,73.2343,73.275,123500.0
2007-10-17 10:10:00,89.99,90.15,89.93,90.0,82700.0,73.2669,73.3972,73.218,73.275,82700.0
2007-10-17 10:20:00,90.0,90.03,89.93,89.95,62300.0,73.275,73.2995,73.218,73.2343,62300.0
2007-10-17 10:30:00,89.98,90.0,89.92,89.92,61500.0,73.2588,73.275,73.2099,73.2099,61500.0
2007-10-17 10:40:00,89.92,89.95,89.87,89.87,87700.0,73.2099,73.2343,73.1692,73.1692,87700.0
2007-10-17 10:50:00,89.87,89.92,89.84,89.84,83700.0,73.1692,73.2099,73.1448,73.1448,83700.0
2007-10-17 11:00:00,89.84,89.9,89.79,89.79,74800.0,73.1448,73.1936,73.1041,73.1041,74800.0
2007-10-17 11:10:00,89.79,89.9,89.78,89.78,48200.0,73.1041,73.1936,73.0959,73.0959,48200.0
2007-10-17 11:20:00,89.78,89.82,89.77,89.79,24100.0,73.0959,73.1285,73.0878,73.1041,24100.0
2007-10-17 11:30:00,89.78,89.82,89.73,89.73,59700.0,73.0959,73.1285,73.0552,73.0552,59700.0
2007-10-17 11:40:00,89.73,89.78,89.72,89.72,25700.0,73.0552,73.0959,73.0471,73.0471,25700.0
2007-10-17 11:50:00,89.72,89.78,89.71,89.71,23300.0,73.0471,73.0959,73.0389,73.0389,23300.0
2007-10-17 12:00:00,89.71,89.75,89.69,89.69,47400.0,73.0389,73.0715,73.0226,73.0226,47400.0
2007-10-17 12:10:00,89.69,89.72,89.59,89.67,74000.0,73.0226,73.0471,72.9412,73.0064,74000.0
2007-10-17 12:20:00,89.64,89.66,89.6,89.6,57400.0,72.9819,72.9982,72.9494,72.9494,57400.0
2007-10-17 12:30:00,89.63,89.69,89.59,89.6,27500.0,72.9738,73.0226,72.9412,72.9494,27500.0
2007-10-17 12:40:00,89.63,89.65,89.59,89.61,23200.0,72.9738,72.9901,72.9412,72.9575,23200.0
2007-10-17 12:50:00,89.6,89.73,89.6,89.63,47400.0,72.9494,73.0552,72.9494,72.9738,47400.0
2007-10-17 13:00:00,89.63,89.65,89.58,89.6,29000.0,72.9738,72.9901,72.9331,72.9494,29000.0
2007-10-17 13:10:00,89.6,89.68,89.58,89.61,25800.0,72.9494,73.0145,72.9331,72.9575,25800.0
2007-10-17 13:20:00,89.58,89.63,89.49,89.6,23800.0,72.9331,72.9738,72.8598,72.9494,23800.0
2007-10-17 13:30:00,89.6,89.67,89.5,89.6,40400.0,72.9494,73.0064,72.868,72.9494,40400.0
2007-10-17 13:40:00,89.6,89.63,89.56,89.58,52300.0,72.9494,72.9738,72.9168,72.9331,52300.0
2007-10-17 13:50:00,89.58,89.64,89.44,89.53,57400.0,72.9331,72.9819,72.8191,72.8924,57400.0
2007-10-17 14:00:00,89.5,89.6,89.47,89.6,39600.0,72.868,72.9494,72.8435,72.9494,39600.0
2007-10-17 14:10:00,89.6,89.64,89.54,89.54,59100.0,72.9494,72.9819,72.9005,72.9005,59100.0
2007-10-17 14:20:00,89.54,89.58,89.52,89.55,32400.0,72.9005,72.9331,72.8842,72.9087,32400.0
2007-10-17 14:30:00,89.55,89.57,89.5,89.55,41100.0,72.9087,72.9249,72.868,72.9087,41100.0
2007-10-17 14:40:00,89.56,89.62,89.55,89.59,59500.0,72.9168,72.9657,72.9087,72.9412,59500.0
2007-10-17 14:50:00,89.59,89.64,89.57,89.62,33100.0,72.9412,72.9819,72.9249,72.9657,33100.0
2007-10-17 15:00:00,89.6,89.8,89.55,89.66,59300.0,72.9494,73.1122,72.9087,72.9982,59300.0
2007-10-17 15:10:00,89.65,89.98,89.64,89.88,36100.0,72.9901,73.2588,72.9819,73.1773,36100.0
2007-10-17 15:20:00,89.89,90.14,89.81,90.02,62800.0,73.1855,73.389,73.1203,73.2913,62800.0
2007-10-17 15:30:00,90.02,90.36,89.87,89.89,57100.0,73.2913,73.5681,73.1692,73.1855,57100.0
2007-10-17 15:40:00,89.89,89.97,89.74,89.87,63900.0,73.1855,73.2506,73.0634,73.1692,63900.0
2007-10-17 15:50:00,89.87,90.0,89.78,89.88,84200.0,73.1692,73.275,73.0959,73.1773,84200.0
2007-10-18 09:30:00,89.78,90.08,88.92,89.3,53100.0,73.0959,73.3402,72.3957,72.7051,53100.0
2007-10-18 09:40:00,89.32,89.37,88.61,88.7,22300.0,72.7214,72.7621,72.1433,72.2166,22300.0
2007-10-18 09:50:00,88.65,88.65,87.82,87.97,58000.0,72.1759,72.1759,71.5002,71.6223,58000.0
2007-10-18 10:00:00,88.08,88.08,87.5,87.76,101200.0,71.7118,71.7118,71.2396,71.4513,101200.0
2007-10-18 10:10:00,87.74,87.76,87.51,87.51,91900.0,71.435,71.4513,71.2478,71.2478,91900.0
2007-10-18 10:20:00,87.56,87.73,87.31,87.5,70400.0,71.2885,71.4269,71.0849,71.2396,70400.0
2007-10-18 10:30:00,87.52,88.37,87.44,88.16,63300.0,71.2559,71.9479,71.1908,71.777,63300.0
2007-10-18 10:40:00,88.19,88.23,87.89,88.05,10200.0,71.8014,71.834,71.5571,71.6874,10200.0
2007-10-18 10:50:00,88.05,88.09,87.87,87.94,23100.0,71.6874,71.72,71.5409,71.5979,23100.0
2007-10-18 11:00:00,87.93,88.06,87.83,87.84,15800.0,71.5897,71.6956,71.5083,71.5164,15800.0
2007-10-18 11:10:00,87.91,88.1,87.57,87.75,27400.0,71.5734,71.7281,71.2966,71.4432,27400.0
2007-10-18 11:20:00,87.75,87.89,87.56,87.85,13300.0,71.4432,71.5571,71.2885,71.5246,13300.0
2007-10-18 11:30:00,87.89,87.89,87.44,87.78,27500.0,71.5571,71.5571,71.1908,71.4676,27500.0
2007-10-18 11:40:00,87.84,87.84,87.49,87.62,27700.0,71.5164,71.5164,71.2315,71.3373,27700.0
2007-10-18 11:50:00,87.53,87.63,87.41,87.52,30100.0,71.264,71.3455,71.1663,71.2559,30100.0
2007-10-18 12:00:00,87.47,87.57,87.27,87.41,41900.0,71.2152,71.2966,71.0524,71.1663,41900.0
2007-10-18 12:10:00,87.44,87.45,87.09,87.21,21400.0,71.1908,71.1989,70.9058,71.0035,21400.0
2007-10-18 12:20:00,87.19,87.48,87.18,87.36,15900.0,70.9872,71.2233,70.9791,71.1256,15900.0
2007-10-18 12:30:00,87.35,87.43,87.22,87.3,28000.0,71.1175,71.1826,71.0117,71.0768,28000.0
2007-10-18 12:40:00,87.3,87.46,87.25,87.27,19000.0,71.0768,71.2071,71.0361,71.0524,19000.0
2007-10-18 12:50:00,87.27,87.4,87.08,87.14,23100.0,71.0524,71.1582,70.8977,70.9465,23100.0
2007-10-18 13:00:00,87.24,87.25,87.16,87.25,3800.0,71.0279,71.0361,70.9628,71.0361,3800.0
2007-10-18 13:10:00,87.25,87.51,87.17,87.51,21100.0,71.0361,71.2478,70.9709,71.2478,21100.0
2007-10-18 13:20:00,87.5,87.52,87.2,87.4,17000.0,71.2396,71.2559,70.9954,71.1582,17000.0
2007-10-18 13:30:00,87.38,87.49,87.29,87.43,22400.0,71.1419,71.2315,71.0686,71.1826,22400.0
2007-10-18 13:40:00,87.43,87.72,87.26,87.67,25300.0,71.1826,71.4187,71.0442,71.378,25300.0
2007-10-18 13:50:00,87.65,87.9,87.6,87.65,31900.0,71.3617,71.5653,71.321,71.3617,31900.0
2007-10-18 14:00:00,87.66,87.77,87.5,87.52,33800.0,71.3699,71.4594,71.2396,71.2559,33800.0
2007-10-18 14:10:00,87.56,87.65,87.26,87.34,14000.0,71.2885,71.3617,71.0442,71.1094,14000.0
2007-10-18 14:20:00,87.3,87.41,87.11,87.16,21600.0,71.0768,71.1663,70.9221,70.9628,21600.0
2007-10-18 14:30:00,87.1,87.38,87.04,87.2,62900.0,70.914,71.1419,70.8651,70.9954,62900.0
2007-10-18 14:40:00,87.22,87.47,87.2,87.3,71800.0,71.0117,71.2152,70.9954,71.0768,71800.0
2007-10-18 14:50:00,87.33,87.75,87.3,87.68,27900.0,71.1012,71.4432,71.0768,71.3862,27900.0
2007-10-18 15:00:00,87.68,87.84,87.65,87.78,16900.0,71.3862,71.5164,71.3617,71.4676,16900.0
2007-10-18 15:10:00,87.73,87.96,87.48,87.6,32300.0,71.4269,71.6141,71.2233,71.321,32300.0
2007-10-18 15:20:00,87.6,87.6,87.21,87.24,21500.0,71.321,71.321,71.0035,71.0279,21500.0
2007-10-18 15:30:00,87.26,87.3,87.09,87.16,57900.0,71.0442,71.0768,70.9058,70.9628,57900.0
2007-10-18 15:40:00,87.15,87.22,86.8,86.94,64400.0,70.9547,71.0117,70.6697,70.7837,64400.0
2007-10-18 15:50:00,86.92,87.41,86.9,87.14,58000.0,70.7674,71.1663,70.7511,70.9465,58000.0
2007-10-19 09:30:00,87.18,87.18,84.76,85.44,307300.0,70.9791,70.9791,69.0088,69.5624,307300.0
2007-10-19 09:40:00,85.49,86.43,85.21,86.3,78200.0,69.6031,70.3685,69.3752,70.2626,78200.0
2007-10-19 09:50:00,86.24,86.62,85.76,86.55,98200.0,70.2138,70.5232,69.823,70.4662,98200.0
2007-10-19 10:00:00,86.57,86.75,86.0,86.3,40300.0,70.4824,70.629,70.0184,70.2626,40300.0
2007-10-19 10:10:00,86.31,86.43,86.03,86.05,39100.0,70.2708,70.3685,70.0428,70.0591,39100.0
2007-10-19 10:20:00,86.1,86.45,86.1,86.45,86500.0,70.0998,70.3847,70.0998,70.3847,86500.0
2007-10-19 10:30:00,86.45,86.64,86.33,86.58,64600.0,70.3847,70.5394,70.287,70.4906,64600.0
2007-10-19 10:40:00,86.58,86.71,86.25,86.49,49800.0,70.4906,70.5964,70.2219,70.4173,49800.0
2007-10-19 10:50:00,86.56,86.83,86.38,86.41,26600.0,70.4743,70.6941,70.3278,70.3522,26600.0
2007-10-19 11:00:00,86.47,86.95,86.45,86.95,27700.0,70.401,70.7918,70.3847,70.7918,27700.0
2007-10-19 11:10:00,86.92,86.96,86.68,86.68,15200.0,70.7674,70.8,70.572,70.572,15200.0
2007-10-19 11:20:00,86.68,86.79,86.42,86.79,10000.0,70.572,70.6616,70.3603,70.6616,10000.0
2007-10-19 11:30:00,86.75,86.79,86.14,86.54,23200.0,70.629,70.6616,70.1324,70.458,23200.0
2007-10-19 11:40:00,86.6,86.62,86.11,86.29,18000.0,70.5069,70.5232,70.1079,70.2545,18000.0
2007-10-19 11:50:00,86.28,86.92,86.08,86.87,33600.0,70.2463,70.7674,70.0835,70.7267,33600.0
2007-10-19 12:00:00,86.89,86.94,86.37,86.81,29200.0,70.743,70.7837,70.3196,70.6778,29200.0
2007-10-19 12:10:00,86.84,86.98,86.6,86.61,25400.0,70.7023,70.8163,70.5069,70.515,25400.0
2007-10-19 12:20:00,86.66,86.83,86.4,86.41,17200.0,70.5557,70.6941,70.344,70.3522,17200.0
2007-10-19 12:30:00,86.5,86.82,86.3,86.72,17500.0,70.4255,70.686,70.2626,70.6046,17500.0
2007-10-19 12:40:00,86.74,86.98,86.43,86.51,39700.0,70.6209,70.8163,70.3685,70.4336,39700.0
2007-10-19 12:50:00,86.47,86.5,86.24,86.39,18200.0,70.401,70.4255,70.2138,70.3359,18200.0
2007-10-19 13:00:00,86.39,86.41,85.85,86.0,28400.0,70.3359,70.3522,69.8962,70.0184,28400.0
2007-10-19 13:10:00,85.94,86.05,85.86,86.04,9500.0,69.9695,70.0591,69.9044,70.0509,9500.0
2007-10-19 13:20:00,86.1,86.2,85.87,85.99,20000.0,70.0998,70.1812,69.9125,70.0102,20000.0
2007-10-19 13:30:00,86.05,86.14,85.84,85.88,11800.0,70.0591,70.1324,69.8881,69.9207,11800.0
2007-10-19 13:40:00,85.9,86.22,85.88,85.92,28100.0,69.937,70.1975,69.9207,69.9532,28100.0
2007-10-19 13:50:00,85.93,86.24,85.9,85.9,21900.0,69.9614,70.2138,69.937,69.937,21900.0
2007-10-19 14:00:00,85.95,85.95,85.77,85.78,16300.0,69.9777,69.9777,69.8311,69.8393,16300.0
2007-10-19 14:10:00,85.83,86.01,85.56,85.71,25300.0,69.88,70.0265,69.6601,69.7823,25300.0
2007-10-19 14:20:00,85.71,85.93,85.41,85.7,39700.0,69.7823,69.9614,69.538,69.7741,39700.0
2007-10-19 14:30:00,85.75,86.02,85.63,85.73,23200.0,69.8148,70.0347,69.7171,69.7985,23200.0
2007-10-19 14:40:00,85.79,85.9,85.47,85.75,28700.0,69.8474,69.937,69.5869,69.8148,28700.0
2007-10-19 14:50:00,85.76,85.95,85.52,85.73,54200.0,69.823,69.9777,69.6276,69.7985,54200.0
2007-10-19 15:00:00,85.77,86.05,85.75,85.92,51800.0,69.8311,70.0591,69.8148,69.9532,51800.0
2007-10-19 15:10:00,85.9,85.91,85.69,85.76,36600.0,69.937,69.9451,69.766,69.823,36600.0
2007-10-19 15:20:00,85.75,85.83,85.5,85.5,51200.0,69.8148,69.88,69.6113,69.6113,51200.0
2007-10-19 15:30:00,85.46,85.78,85.46,85.67,40700.0,69.5787,69.8393,69.5787,69.7497,40700.0
2007-10-19 15:40:00,85.71,85.85,85.36,85.46,63800.0,69.7823,69.8962,69.4973,69.5787,63800.0
2007-10-19 15:50:00,85.45,85.82,85.4,85.5,97600.0,69.5706,69.8718,69.5299,69.6113,97600.0
2007-10-22 09:30:00,84.88,84.99,83.47,84.59,50200.0,69.1065,69.1961,67.9585,68.8704,50200.0
2007-10-22 09:40:00,84.46,84.98,84.29,84.97,61300.0,68.7646,69.1879,68.6261,69.1798,61300.0
2007-10-22 09:50:00,84.87,85.25,84.5,84.52,83800.0,69.0984,69.4077,68.7971,68.8134,83800.0
2007-10-22 10:00:00,84.58,85.0,84.38,84.86,74800.0,68.8623,69.2042,68.6994,69.0902,74800.0
2007-10-22 10:10:00,84.85,85.28,84.74,85.05,160700.0,69.0821,69.4322,68.9925,69.2449,160700.0
2007-10-22 10:20:00,85.05,85.31,84.75,85.3,60400.0,69.2449,69.4566,69.0007,69.4485,60400.0
2007-10-22 10:30:00,85.32,85.35,84.81,84.89,61600.0,69.4647,69.4892,69.0495,69.1146,61600.0
2007-10-22 10:40:00,84.93,85.23,84.86,85.11,21500.0,69.1472,69.3915,69.0902,69.2938,21500.0
2007-10-22 10:50:00,85.11,85.18,84.34,84.83,38900.0,69.2938,69.3508,68.6669,69.0658,38900.0
2007-10-22 11:00:00,84.82,84.82,84.04,84.41,38600.0,69.0577,69.0577,68.4226,68.7238,38600.0
2007-10-22 11:10:00,84.44,84.64,84.18,84.49,23000.0,68.7483,68.9111,68.5366,68.789,23000.0
2007-10-22 11:20:00,84.48,84.85,84.43,84.85,26500.0,68.7808,69.0821,68.7401,69.0821,26500.0
2007-10-22 11:30:00,84.8,85.16,84.57,84.58,33200.0,69.0414,69.3345,68.8541,68.8623,33200.0
2007-10-22 11:40:00,84.54,84.75,84.18,84.32,37700.0,68.8297,69.0007,68.5366,68.6506,37700.0
2007-10-22 11:50:00,84.3,84.56,84.05,84.56,21200.0,68.6343,68.846,68.4307,68.846,21200.0
2007-10-22 12:00:00,84.56,84.56,84.28,84.42,21100.0,68.846,68.846,68.618,68.732,21100.0
2007-10-22 12:10:00,84.43,84.59,84.36,84.49,30600.0,68.7401,68.8704,68.6831,68.789,30600.0
2007-10-22 12:20:00,84.48,84.73,84.47,84.71,20500.0,68.7808,68.9844,68.7727,68.9681,20500.0
2007-10-22 12:30:00,84.73,85.1,84.5,85.06,54500.0,68.9844,69.2856,68.7971,69.2531,54500.0
2007-10-22 12:40:00,85.04,85.65,84.98,85.64,41200.0,69.2368,69.7334,69.1879,69.7253,41200.0
2007-10-22 12:50:00,85.65,85.73,85.31,85.53,38500.0,69.7334,69.7985,69.4566,69.6357,38500.0
2007-10-22 13:00:00,85.53,85.9,85.37,85.48,29200.0,69.6357,69.937,69.5054,69.595,29200.0
2007-10-22 13:10:00,85.51,85.79,85.44,85.68,34300.0,69.6194,69.8474,69.5624,69.7578,34300.0
2007-10-22 13:20:00,85.73,85.89,85.64,85.75,44700.0,69.7985,69.9288,69.7253,69.8148,44700.0
2007-10-22 13:30:00,85.75,86.11,84.53,85.99,60100.0,69.8148,70.1079,68.8215,70.0102,60100.0
2007-10-22 13:40:00,85.99,86.16,85.84,85.92,40100.0,70.0102,70.1486,69.8881,69.9532,40100.0
2007-10-22 13:50:00,85.93,86.02,85.69,85.85,29200.0,69.9614,70.0347,69.766,69.8962,29200.0
2007-10-22 14:00:00,85.85,86.09,85.8,85.93,32000.0,69.8962,70.0916,69.8555,69.9614,32000.0
2007-10-22 14:10:00,85.96,86.05,85.83,85.98,34000.0,69.9858,70.0591,69.88,70.0021,34000.0
2007-10-22 14:20:00,85.98,85.98,85.85,85.9,33300.0,70.0021,70.0021,69.8962,69.937,33300.0
2007-10-22 14:30:00,85.91,86.05,85.7,85.84,68400.0,69.9451,70.0591,69.7741,69.8881,68400.0
2007-10-22 14:40:00,85.84,85.87,85.68,85.78,51400.0,69.8881,69.9125,69.7578,69.8393,51400.0
2007-10-22 14:50:00,85.79,85.84,85.57,85.7,48800.0,69.8474,69.8881,69.6683,69.7741,48800.0
2007-10-22 15:00:00,85.65,85.86,85.65,85.8,55600.0,69.7334,69.9044,69.7334,69.8555,55600.0
2007-10-22 15:10:00,85.82,85.89,85.48,85.57,51500.0,69.8718,69.9288,69.595,69.6683,51500.0
2007-10-22 15:20:00,85.57,85.72,85.48,85.61,42100.0,69.6683,69.7904,69.595,69.7008,42100.0
2007-10-22 15:30:00,85.61,85.95,85.53,85.67,64200.0,69.7008,69.9777,69.6357,69.7497,64200.0
2007-10-22 15:40:00,85.72,85.88,85.63,85.65,60800.0,69.7904,69.9207,69.7171,69.7334,60800.0
2007-10-22 15:50:00,85.7,85.76,85.39,85.47,102400.0,69.7741,69.823,69.5217,69.5869,102400.0
2007-10-23 09:30:00,85.91,87.3,85.91,86.79,33400.0,69.9451,71.0768,69.9451,70.6616,33400.0
2007-10-23 09:40:00,86.9,86.93,86.12,86.12,28900.0,70.7511,70.7755,70.1161,70.1161,28900.0
2007-10-23 09:50:00,86.09,86.57,86.09,86.1,32300.0,70.0916,70.4824,70.0916,70.0998,32300.0
2007-10-23 10:00:00,86.09,86.78,86.08,86.58,39700.0,70.0916,70.6534,70.0835,70.4906,39700.0
2007-10-23 10:10:00,86.59,86.71,86.09,86.12,26000.0,70.4987,70.5964,70.0916,70.1161,26000.0
2007-10-23 10:20:00,86.15,86.32,86.09,86.31,29200.0,70.1405,70.2789,70.0916,70.2708,29200.0
2007-10-23 10:30:00,86.32,86.38,86.04,86.04,35400.0,70.2789,70.3278,70.0509,70.0509,35400.0
2007-10-23 10:40:00,86.04,86.08,85.75,85.95,44700.0,70.0509,70.0835,69.8148,69.9777,44700.0
2007-10-23 10:50:00,85.97,86.2,85.5,85.53,25200.0,69.9939,70.1812,69.6113,69.6357,25200.0
2007-10-23 11:00:00,85.53,85.53,85.19,85.42,32200.0,69.6357,69.6357,69.3589,69.5462,32200.0
2007-10-23 11:10:00,85.4,85.46,84.79,85.03,39200.0,69.5299,69.5787,69.0332,69.2286,39200.0
2007-10-23 11:20:00,85.03,85.11,84.86,85.01,61600.0,69.2286,69.2938,69.0902,69.2123,61600.0
2007-10-23 11:30:00,85.01,85.15,84.96,85.03,45300.0,69.2123,69.3263,69.1716,69.2286,45300.0
2007-10-23 11:40:00,85.02,85.12,84.94,84.98,56300.0,69.2205,69.3019,69.1554,69.1879,56300.0
2007-10-23 11:50:00,84.98,85.02,84.76,84.96,44700.0,69.1879,69.2205,69.0088,69.1716,44700.0
2007-10-23 12:00:00,84.95,85.0,84.82,84.92,69700.0,69.1635,69.2042,69.0577,69.1391,69700.0
2007-10-23 12:10:00,84.91,85.01,84.86,84.99,47100.0,69.1309,69.2123,69.0902,69.1961,47100.0
2007-10-23 12:20:00,84.98,85.01,84.84,84.86,26000.0,69.1879,69.2123,69.0739,69.0902,26000.0
2007-10-23 12:30:00,84.86,85.0,84.86,84.96,31900.0,69.0902,69.2042,69.0902,69.1716,31900.0
2007-10-23 12:40:00,84.98,85.08,84.87,84.96,20200.0,69.1879,69.2693,69.0984,69.1716,20200.0
2007-10-23 12:50:00,84.99,85.03,84.68,84.85,15400.0,69.1961,69.2286,68.9437,69.0821,15400.0
2007-10-23 13:00:00,84.83,85.0,84.78,84.94,13500.0,69.0658,69.2042,69.0251,69.1554,13500.0
2007-10-23 13:10:00,84.92,85.13,84.9,85.02,16200.0,69.1391,69.31,69.1228,69.2205,16200.0
2007-10-23 13:20:00,85.08,85.08,84.84,84.84,19300.0,69.2693,69.2693,69.0739,69.0739,19300.0
2007-10-23 13:30:00,84.82,85.09,84.8,85.03,25200.0,69.0577,69.2775,69.0414,69.2286,25200.0
2007-10-23 13:40:00,84.97,85.0,84.81,84.91,17700.0,69.1798,69.2042,69.0495,69.1309,17700.0
2007-10-23 13:50:00,84.87,85.2,84.85,85.08,23000.0,69.0984,69.367,69.0821,69.2693,23000.0
2007-10-23 14:00:00,85.09,85.29,84.92,85.11,30100.0,69.2775,69.4403,69.1391,69.2938,30100.0
2007-10-23 14:10:00,85.19,85.27,84.96,85.25,37000.0,69.3589,69.424,69.1716,69.4077,37000.0
2007-10-23 14:20:00,85.24,85.4,85.17,85.27,18600.0,69.3996,69.5299,69.3426,69.424,18600.0
2007-10-23 14:30:00,85.29,85.32,85.13,85.26,42700.0,69.4403,69.4647,69.31,69.4159,42700.0
2007-10-23 14:40:00,85.26,85.3,84.79,84.89,27600.0,69.4159,69.4485,69.0332,69.1146,27600.0
2007-10-23 14:50:00,84.91,85.0,84.7,84.7,31100.0,69.1309,69.2042,68.96,68.96,31100.0
2007-10-23 15:00:00,84.75,85.06,84.65,84.86,68100.0,69.0007,69.2531,68.9192,69.0902,68100.0
2007-10-23 15:10:00,84.89,84.9,84.39,84.5,50600.0,69.1146,69.1228,68.7076,68.7971,50600.0
2007-10-23 15:20:00,84.46,84.95,84.44,84.86,41100.0,68.7646,69.1635,68.7483,69.0902,41100.0
2007-10-23 15:30:00,84.85,85.06,84.74,85.02,52000.0,69.0821,69.2531,68.9925,69.2205,52000.0
2007-10-23 15:40:00,85.04,85.25,84.9,84.9,40400.0,69.2368,69.4077,69.1228,69.1228,40400.0
2007-10-23 15:50:00,84.95,85.2,84.95,85.16,51200.0,69.1635,69.367,69.1635,69.3345,51200.0
2007-10-24 09:30:00,85.18,85.49,84.75,85.16,31600.0,69.3508,69.6031,69.0007,69.3345,31600.0
2007-10-24 09:40:00,85.06,86.14,84.87,86.0,51700.0,69.2531,70.1324,69.0984,70.0184,51700.0
2007-10-24 09:50:00,86.03,86.42,85.94,86.39,59800.0,70.0428,70.3603,69.9695,70.3359,59800.0
2007-10-24 10:00:00,86.37,86.37,85.97,86.12,62000.0,70.3196,70.3196,69.9939,70.1161,62000.0
2007-10-24 10:10:00,86.14,86.14,85.65,85.83,47800.0,70.1324,70.1324,69.7334,69.88,47800.0
2007-10-24 10:20:00,85.9,86.34,85.89,86.16,49100.0,69.937,70.2952,69.9288,70.1486,49100.0
2007-10-24 10:30:00,86.12,86.37,85.92,86.16,47500.0,70.1161,70.3196,69.9532,70.1486,47500.0
2007-10-24 10:40:00,86.08,86.2,85.56,85.58,29100.0,70.0835,70.1812,69.6601,69.6764,29100.0
2007-10-24 10:50:00,85.65,85.9,85.5,85.75,30900.0,69.7334,69.937,69.6113,69.8148,30900.0
2007-10-24 11:00:00,85.77,85.92,85.38,85.38,39300.0,69.8311,69.9532,69.5136,69.5136,39300.0
2007-10-24 11:10:00,85.4,85.45,84.67,84.72,61300.0,69.5299,69.5706,68.9355,68.9762,61300.0
2007-10-24 11:20:00,84.67,85.05,84.56,85.05,38000.0,68.9355,69.2449,68.846,69.2449,38000.0
2007-10-24 11:30:00,85.02,85.05,84.53,84.96,47500.0,69.2205,69.2449,68.8215,69.1716,47500.0
2007-10-24 11:40:00,84.9,85.28,84.79,85.0,61400.0,69.1228,69.4322,69.0332,69.2042,61400.0
2007-10-24 11:50:00,85.02,85.38,85.02,85.1,56700.0,69.2205,69.5136,69.2205,69.2856,56700.0
2007-10-24 12:00:00,85.14,85.47,85.04,85.47,25000.0,69.3182,69.5869,69.2368,69.5869,25000.0
2007-10-24 12:10:00,85.47,85.71,85.21,85.37,35600.0,69.5869,69.7823,69.3752,69.5054,35600.0
2007-10-24 12:20:00,85.32,85.52,85.18,85.37,22900.0,69.4647,69.6276,69.3508,69.5054,22900.0
2007-10-24 12:30:00,85.4,85.49,85.09,85.31,27000.0,69.5299,69.6031,69.2775,69.4566,27000.0
2007-10-24 12:40:00,85.32,85.51,85.25,85.5,25200.0,69.4647,69.6194,69.4077,69.6113,25200.0
2007-10-24 12:50:00,85.51,85.56,85.14,85.26,13300.0,69.6194,69.6601,69.3182,69.4159,13300.0
2007-10-24 13:00:00,85.28,85.63,85.16,85.31,25200.0,69.4322,69.7171,69.3345,69.4566,25200.0
2007-10-24 13:10:00,85.3,85.31,85.03,85.25,19500.0,69.4485,69.4566,69.2286,69.4077,19500.0
2007-10-24 13:20:00,85.23,85.44,85.05,85.44,22900.0,69.3915,69.5624,69.2449,69.5624,22900.0
2007-10-24 13:30:00,85.45,85.61,85.38,85.4,25000.0,69.5706,69.7008,69.5136,69.5299,25000.0
2007-10-24 13:40:00,85.4,85.76,85.35,85.76,21800.0,69.5299,69.823,69.4892,69.823,21800.0
2007-10-24 13:50:00,85.76,85.85,85.4,85.59,16800.0,69.823,69.8962,69.5299,69.6846,16800.0
2007-10-24 14:00:00,85.58,85.63,85.23,85.55,42000.0,69.6764,69.7171,69.3915,69.652,42000.0
2007-10-24 14:10:00,85.51,85.65,85.34,85.46,33400.0,69.6194,69.7334,69.481,69.5787,33400.0
2007-10-24 14:20:00,85.47,86.23,85.47,86.16,50400.0,69.5869,70.2056,69.5869,70.1486,50400.0
2007-10-24 14:30:00,86.11,86.61,86.11,86.26,56400.0,70.1079,70.515,70.1079,70.2301,56400.0
2007-10-24 14:40:00,86.24,86.45,86.1,86.14,38500.0,70.2138,70.3847,70.0998,70.1324,38500.0
2007-10-24 14:50:00,86.15,86.26,85.87,86.18,62000.0,70.1405,70.2301,69.9125,70.1649,62000.0
2007-10-24 15:00:00,86.2,86.51,86.13,86.44,35000.0,70.1812,70.4336,70.1242,70.3766,35000.0
2007-10-24 15:10:00,86.45,86.56,86.12,86.14,94100.0,70.3847,70.4743,70.1161,70.1324,94100.0
2007-10-24 15:20:00,86.19,86.31,86.02,86.24,85000.0,70.1731,70.2708,70.0347,70.2138,85000.0
2007-10-24 15:30:00,86.22,86.32,85.57,85.66,65400.0,70.1975,70.2789,69.6683,69.7416,65400.0
2007-10-24 15:40:00,85.71,85.92,85.54,85.76,56900.0,69.7823,69.9532,69.6439,69.823,56900.0
2007-10-24 15:50:00,85.79,86.38,85.71,86.19,64900.0,69.8474,70.3278,69.7823,70.1731,64900.0
2007-10-25 09:30:00,85.89,86.25,85.46,85.53,34300.0,69.9288,70.2219,69.5787,69.6357,34300.0
2007-10-25 09:40:00,85.68,86.0,85.4,86.0,24200.0,69.7578,70.0184,69.5299,70.0184,24200.0
2007-10-25 09:50:00,86.0,86.73,85.75,86.01,42200.0,70.0184,70.6127,69.8148,70.0265,42200.0
2007-10-25 10:00:00,86.17,87.11,86.17,86.6,73800.0,70.1568,70.9221,70.1568,70.5069,73800.0
2007-10-25 10:10:00,86.6,87.01,86.53,86.63,30800.0,70.5069,70.8407,70.4499,70.5313,30800.0
2007-10-25 10:20:00,86.68,86.68,86.24,86.38,29100.0,70.572,70.572,70.2138,70.3278,29100.0
2007-10-25 10:30:00,86.49,86.56,86.19,86.46,53300.0,70.4173,70.4743,70.1731,70.3929,53300.0
2007-10-25 10:40:00,86.47,86.56,86.33,86.45,43500.0,70.401,70.4743,70.287,70.3847,43500.0
2007-10-25 10:50:00,86.44,86.94,86.38,86.93,60400.0,70.3766,70.7837,70.3278,70.7755,60400.0
2007-10-25 11:00:00,86.93,86.93,86.51,86.92,37500.0,70.7755,70.7755,70.4336,70.7674,37500.0
2007-10-25 11:10:00,86.9,87.01,86.61,86.9,31500.0,70.7511,70.8407,70.515,70.7511,31500.0
2007-10-25 11:20:00,86.87,87.07,86.77,86.88,32600.0,70.7267,70.8895,70.6453,70.7348,32600.0
2007-10-25 11:30:00,86.96,87.09,86.63,86.72,17400.0,70.8,70.9058,70.5313,70.6046,17400.0
2007-10-25 11:40:00,86.68,86.87,86.48,86.55,33300.0,70.572,70.7267,70.4092,70.4662,33300.0
2007-10-25 11:50:00,86.68,86.68,86.33,86.43,24000.0,70.572,70.572,70.287,70.3685,24000.0
2007-10-25 12:00:00,86.45,86.55,86.27,86.5,32900.0,70.3847,70.4662,70.2382,70.4255,32900.0
2007-10-25 12:10:00,86.46,86.7,86.3,86.57,19900.0,70.3929,70.5883,70.2626,70.4824,19900.0
2007-10-25 12:20:00,86.53,86.75,86.43,86.57,27500.0,70.4499,70.629,70.3685,70.4824,27500.0
2007-10-25 12:30:00,86.58,86.59,86.24,86.51,26500.0,70.4906,70.4987,70.2138,70.4336,26500.0
2007-10-25 12:40:00,86.5,86.62,86.31,86.35,28300.0,70.4255,70.5232,70.2708,70.3033,28300.0
2007-10-25 12:50:00,86.3,86.49,86.25,86.33,32400.0,70.2626,70.4173,70.2219,70.287,32400.0
2007-10-25 13:00:00,86.33,86.41,86.2,86.23,62600.0,70.287,70.3522,70.1812,70.2056,62600.0
2007-10-25 13:10:00,86.16,86.35,85.92,85.98,32200.0,70.1486,70.3033,69.9532,70.0021,32200.0
2007-10-25 13:20:00,85.96,86.19,85.78,86.05,53900.0,69.9858,70.1731,69.8393,70.0591,53900.0
2007-10-25 13:30:00,86.07,86.15,85.84,85.93,48900.0,70.0754,70.1405,69.8881,69.9614,48900.0
2007-10-25 13:40:00,85.93,86.1,85.75,86.02,37400.0,69.9614,70.0998,69.8148,70.0347,37400.0
2007-10-25 13:50:00,85.99,86.09,85.77,85.85,32400.0,70.0102,70.0916,69.8311,69.8962,32400.0
2007-10-25 14:00:00,85.9,85.9,85.37,85.41,28800.0,69.937,69.937,69.5054,69.538,28800.0
2007-10-25 14:10:00,85.43,86.1,85.43,86.01,51900.0,69.5543,70.0998,69.5543,70.0265,51900.0
2007-10-25 14:20:00,85.97,86.39,85.92,86.24,38400.0,69.9939,70.3359,69.9532,70.2138,38400.0
2007-10-25 14:30:00,86.24,86.47,85.94,86.44,29500.0,70.2138,70.401,69.9695,70.3766,29500.0
2007-10-25 14:40:00,86.44,86.48,86.0,86.25,24200.0,70.3766,70.4092,70.0184,70.2219,24200.0
2007-10-25 14:50:00,86.25,86.77,86.25,86.68,69800.0,70.2219,70.6453,70.2219,70.572,69800.0
2007-10-25 15:00:00,86.67,86.75,86.23,86.36,48500.0,70.5639,70.629,70.2056,70.3115,48500.0
2007-10-25 15:10:00,86.34,86.55,86.28,86.54,44300.0,70.2952,70.4662,70.2463,70.458,44300.0
2007-10-25 15:20:00,86.55,86.61,86.3,86.43,41000.0,70.4662,70.515,70.2626,70.3685,41000.0
2007-10-25 15:30:00,86.42,86.71,86.34,86.71,68100.0,70.3603,70.5964,70.2952,70.5964,68100.0
2007-10-25 15:40:00,86.75,86.87,86.53,86.73,67500.0,70.629,70.7267,70.4499,70.6127,67500.0
2007-10-25 15:50:00,86.73,86.76,86.5,86.67,91600.0,70.6127,70.6371,70.4255,70.5639,91600.0
2007-10-26 09:30:00,87.7,88.85,87.12,87.64,47700.0,71.4025,72.3387,70.9302,71.3536,47700.0
2007-10-26 09:40:00,87.6,87.9,87.55,87.82,37400.0,71.321,71.5653,71.2803,71.5002,37400.0
2007-10-26 09:50:00,87.87,88.25,87.79,88.02,33300.0,71.5409,71.8502,71.4757,71.663,33300.0
2007-10-26 10:00:00,88.11,88.42,87.82,88.07,14900.0,71.7363,71.9887,71.5002,71.7037,14900.0
2007-10-26 10:10:00,88.05,88.22,87.51,88.0,19300.0,71.6874,71.8258,71.2478,71.6467,19300.0
2007-10-26 10:20:00,88.01,88.21,87.9,87.94,12400.0,71.6548,71.8177,71.5653,71.5979,12400.0
2007-10-26 10:30:00,87.94,88.18,87.9,87.93,17100.0,71.5979,71.7933,71.5653,71.5897,17100.0
2007-10-26 10:40:00,87.9,87.94,87.29,87.31,21000.0,71.5653,71.5979,71.0686,71.0849,21000.0
2007-10-26 10:50:00,87.4,87.7,87.1,87.57,20300.0,71.1582,71.4025,70.914,71.2966,20300.0
2007-10-26 11:00:00,87.56,87.68,87.53,87.6,7200.0,71.2885,71.3862,71.264,71.321,7200.0
2007-10-26 11:10:00,87.61,87.68,87.37,87.44,19600.0,71.3292,71.3862,71.1338,71.1908,19600.0
2007-10-26 11:20:00,87.39,87.4,87.0,87.32,14700.0,71.1501,71.1582,70.8325,71.0931,14700.0
2007-10-26 11:30:00,87.28,87.5,87.09,87.31,15100.0,71.0605,71.2396,70.9058,71.0849,15100.0
2007-10-26 11:40:00,87.27,87.57,87.18,87.51,20200.0,71.0524,71.2966,70.9791,71.2478,20200.0
2007-10-26 11:50:00,87.53,87.53,86.99,87.07,12100.0,71.264,71.264,70.8244,70.8895,12100.0
2007-10-26 12:00:00,87.09,87.19,87.0,87.19,18600.0,70.9058,70.9872,70.8325,70.9872,18600.0
2007-10-26 12:10:00,87.22,87.58,87.17,87.39,19500.0,71.0117,71.3048,70.9709,71.1501,19500.0
2007-10-26 12:20:00,87.3,87.85,87.27,87.85,14700.0,71.0768,71.5246,71.0524,71.5246,14700.0
2007-10-26 12:30:00,87.84,87.94,87.58,87.68,13600.0,71.5164,71.5979,71.3048,71.3862,13600.0
2007-10-26 12:40:00,87.74,88.62,87.74,88.02,44900.0,71.435,72.1515,71.435,71.663,44900.0
2007-10-26 12:50:00,88.05,88.62,87.88,88.3,43700.0,71.6874,72.1515,71.549,71.891,43700.0
2007-10-26 13:00:00,88.22,88.31,87.85,87.85,25300.0,71.8258,71.8991,71.5246,71.5246,25300.0
2007-10-26 13:10:00,87.88,88.0,87.7,87.88,18900.0,71.549,71.6467,71.4025,71.549,18900.0
2007-10-26 13:20:00,87.96,88.24,87.86,87.99,21800.0,71.6141,71.8421,71.5327,71.6386,21800.0
2007-10-26 13:30:00,87.92,88.24,87.6,87.95,39200.0,71.5816,71.8421,71.321,71.606,39200.0
2007-10-26 13:40:00,87.99,88.05,87.76,88.03,11000.0,71.6386,71.6874,71.4513,71.6711,11000.0
2007-10-26 13:50:00,88.01,88.09,87.7,87.78,15300.0,71.6548,71.72,71.4025,71.4676,15300.0
2007-10-26 14:00:00,87.79,87.96,87.71,87.87,42700.0,71.4757,71.6141,71.4106,71.5409,42700.0
2007-10-26 14:10:00,87.88,87.9,87.56,87.81,37900.0,71.549,71.5653,71.2885,71.492,37900.0
2007-10-26 14:20:00,87.83,87.87,87.53,87.57,33500.0,71.5083,71.5409,71.264,71.2966,33500.0
2007-10-26 14:30:00,87.55,87.93,87.55,87.85,21900.0,71.2803,71.5897,71.2803,71.5246,21900.0
2007-10-26 14:40:00,87.85,87.97,87.72,87.77,22400.0,71.5246,71.6223,71.4187,71.4594,22400.0
2007-10-26 14:50:00,87.79,87.83,87.58,87.83,18600.0,71.4757,71.5083,71.3048,71.5083,18600.0
2007-10-26 15:00:00,87.8,87.8,87.48,87.67,31300.0,71.4839,71.4839,71.2233,71.378,31300.0
2007-10-26 15:10:00,87.67,87.74,87.36,87.38,49800.0,71.378,71.435,71.1256,71.1419,49800.0
2007-10-26 15:20:00,87.37,87.64,87.35,87.5,49500.0,71.1338,71.3536,71.1175,71.2396,49500.0
2007-10-26 15:30:00,87.5,87.92,87.46,87.85,41600.0,71.2396,71.5816,71.2071,71.5246,41600.0
2007-10-26 15:40:00,87.87,88.1,87.84,87.99,71800.0,71.5409,71.7281,71.5164,71.6386,71800.0
2007-10-26 15:50:00,88.09,88.19,87.81,88.17,66700.0,71.72,71.8014,71.492,71.7851,66700.0
2007-10-29 09:30:00,88.63,89.81,88.63,89.48,26800.0,72.1596,73.1203,72.1596,72.8517,26800.0
2007-10-29 09:40:00,89.48,89.54,88.9,89.27,13500.0,72.8517,72.9005,72.3795,72.6807,13500.0
2007-10-29 09:50:00,89.23,89.59,88.91,89.11,13500.0,72.6481,72.9412,72.3876,72.5504,13500.0
2007-10-29 10:00:00,89.02,89.3,88.82,88.83,11100.0,72.4772,72.7051,72.3143,72.3225,11100.0
2007-10-29 10:10:00,88.85,89.1,88.41,88.59,21400.0,72.3387,72.5423,71.9805,72.1271,21400.0
2007-10-29 10:20:00,88.65,89.06,88.58,88.76,18100.0,72.1759,72.5097,72.1189,72.2655,18100.0
2007-10-29 10:30:00,88.82,89.03,88.48,88.72,50400.0,72.3143,72.4853,72.0375,72.2329,50400.0
2007-10-29 10:40:00,88.75,88.92,88.51,88.87,31200.0,72.2573,72.3957,72.0619,72.355,31200.0
2007-10-29 10:50:00,88.88,88.88,88.3,88.69,15800.0,72.3632,72.3632,71.891,72.2085,15800.0
2007-10-29 11:00:00,88.64,88.64,88.25,88.34,9500.0,72.1678,72.1678,71.8502,71.9235,9500.0
2007-10-29 11:10:00,88.24,88.54,88.21,88.29,9200.0,71.8421,72.0864,71.8177,71.8828,9200.0
2007-10-29 11:20:00,88.17,88.42,87.9,87.97,12300.0,71.7851,71.9887,71.5653,71.6223,12300.0
2007-10-29 11:30:00,87.91,88.34,87.91,88.25,22400.0,71.5734,71.9235,71.5734,71.8502,22400.0
2007-10-29 11:40:00,88.3,88.49,88.25,88.45,8000.0,71.891,72.0456,71.8502,72.0131,8000.0
2007-10-29 11:50:00,88.47,88.59,88.24,88.58,23200.0,72.0294,72.1271,71.8421,72.1189,23200.0
2007-10-29 12:00:00,88.54,88.56,88.37,88.47,18900.0,72.0864,72.1026,71.9479,72.0294,18900.0
2007-10-29 12:10:00,88.43,88.49,88.33,88.36,13100.0,71.9968,72.0456,71.9154,71.9398,13100.0
2007-10-29 12:20:00,88.36,88.51,88.34,88.45,18800.0,71.9398,72.0619,71.9235,72.0131,18800.0
2007-10-29 12:30:00,88.46,88.46,88.34,88.35,12200.0,72.0212,72.0212,71.9235,71.9317,12200.0
2007-10-29 12:40:00,88.42,88.48,88.33,88.46,18500.0,71.9887,72.0375,71.9154,72.0212,18500.0
2007-10-29 12:50:00,88.42,88.52,88.19,88.43,23700.0,71.9887,72.0701,71.8014,71.9968,23700.0
2007-10-29 13:00:00,88.4,88.44,88.31,88.39,8900.0,71.9724,72.0049,71.8991,71.9642,8900.0
2007-10-29 13:10:00,88.39,88.55,88.31,88.54,24000.0,71.9642,72.0945,71.8991,72.0864,24000.0
2007-10-29 13:20:00,88.53,88.55,88.5,88.54,9900.0,72.0782,72.0945,72.0538,72.0864,9900.0
2007-10-29 13:30:00,88.57,88.6,88.5,88.58,31500.0,72.1108,72.1352,72.0538,72.1189,31500.0
2007-10-29 13:40:00,88.55,88.66,88.55,88.59,10800.0,72.0945,72.1841,72.0945,72.1271,10800.0
2007-10-29 13:50:00,88.58,88.7,88.51,88.67,10400.0,72.1189,72.2166,72.0619,72.1922,10400.0
2007-10-29 14:00:00,88.63,88.7,88.52,88.54,8500.0,72.1596,72.2166,72.0701,72.0864,8500.0
2007-10-29 14:10:00,88.53,88.61,88.5,88.56,20500.0,72.0782,72.1433,72.0538,72.1026,20500.0
2007-10-29 14:20:00,88.59,88.6,88.51,88.51,15200.0,72.1271,72.1352,72.0619,72.0619,15200.0
2007-10-29 14:30:00,88.51,88.51,88.04,88.21,32400.0,72.0619,72.0619,71.6793,71.8177,32400.0
2007-10-29 14:40:00,88.22,88.6,88.2,88.52,13200.0,71.8258,72.1352,71.8095,72.0701,13200.0
2007-10-29 14:50:00,88.54,88.64,88.48,88.6,10200.0,72.0864,72.1678,72.0375,72.1352,10200.0
2007-10-29 15:00:00,88.62,88.66,88.34,88.61,21700.0,72.1515,72.1841,71.9235,72.1433,21700.0
2007-10-29 15:10:00,88.63,88.63,88.18,88.18,28500.0,72.1596,72.1596,71.7933,71.7933,28500.0
2007-10-29 15:20:00,88.22,88.5,88.15,88.29,32300.0,71.8258,72.0538,71.7688,71.8828,32300.0
2007-10-29 15:30:00,88.29,88.37,88.15,88.2,23400.0,71.8828,71.9479,71.7688,71.8095,23400.0
2007-10-29 15:40:00,88.2,88.22,87.95,88.02,38800.0,71.8095,71.8258,71.606,71.663,38800.0
2007-10-29 15:50:00,88.01,88.56,88.01,88.34,88300.0,71.6548,72.1026,71.6548,71.9235,88300.0
2007-10-30 09:30:00,83.5,84.5,83.5,84.42,313100.0,67.983,68.7971,67.983,68.732,313100.0
2007-10-30 09:40:00,84.33,85.1,84.0,84.94,104900.0,68.6587,69.2856,68.39,69.1554,104900.0
2007-10-30 09:50:00,84.98,85.2,84.5,84.53,111600.0,69.1879,69.367,68.7971,68.8215,111600.0
2007-10-30 10:00:00,84.5,85.12,84.0,84.04,126700.0,68.7971,69.3019,68.39,68.4226,126700.0
2007-10-30 10:10:00,84.0,84.63,84.0,84.31,79200.0,68.39,68.903,68.39,68.6424,79200.0
2007-10-30 10:20:00,84.33,84.74,84.11,84.53,73100.0,68.6587,68.9925,68.4796,68.8215,73100.0
2007-10-30 10:30:00,84.58,85.14,84.48,85.03,83600.0,68.8623,69.3182,68.7808,69.2286,83600.0
2007-10-30 10:40:00,85.0,86.47,84.91,85.98,99900.0,69.2042,70.401,69.1309,70.0021,99900.0
2007-10-30 10:50:00,86.02,86.93,85.95,86.62,104000.0,70.0347,70.7755,69.9777,70.5232,104000.0
2007-10-30 11:00:00,86.59,87.78,86.46,87.43,136500.0,70.4987,71.4676,70.3929,71.1826,136500.0
2007-10-30 11:10:00,87.43,87.43,86.64,86.91,72400.0,71.1826,71.1826,70.5394,70.7593,72400.0
2007-10-30 11:20:00,86.96,87.73,86.94,87.1,109300.0,70.8,71.4269,70.7837,70.914,109300.0
2007-10-30 11:30:00,87.06,87.2,86.53,86.78,46100.0,70.8814,70.9954,70.4499,70.6534,46100.0
2007-10-30 11:40:00,86.78,87.0,86.51,86.94,32700.0,70.6534,70.8325,70.4336,70.7837,32700.0
2007-10-30 11:50:00,86.86,86.92,86.39,86.84,50400.0,70.7186,70.7674,70.3359,70.7023,50400.0
2007-10-30 12:00:00,86.83,87.3,86.76,87.03,36600.0,70.6941,71.0768,70.6371,70.857,36600.0
2007-10-30 12:10:00,87.04,87.31,86.8,87.21,58300.0,70.8651,71.0849,70.6697,71.0035,58300.0
2007-10-30 12:20:00,87.17,87.25,86.7,86.7,60300.0,70.9709,71.0361,70.5883,70.5883,60300.0
2007-10-30 12:30:00,86.68,87.1,86.55,86.98,46100.0,70.572,70.914,70.4662,70.8163,46100.0
2007-10-30 12:40:00,87.02,87.15,86.9,87.01,36100.0,70.8488,70.9547,70.7511,70.8407,36100.0
2007-10-30 12:50:00,87.0,87.19,86.85,87.05,36000.0,70.8325,70.9872,70.7104,70.8732,36000.0
2007-10-30 13:00:00,87.09,87.25,86.9,87.2,43000.0,70.9058,71.0361,70.7511,70.9954,43000.0
2007-10-30 13:10:00,87.15,87.2,86.36,86.43,42100.0,70.9547,70.9954,70.3115,70.3685,42100.0
2007-10-30 13:20:00,86.43,86.56,86.12,86.46,23100.0,70.3685,70.4743,70.1161,70.3929,23100.0
2007-10-30 13:30:00,86.56,86.77,86.46,86.76,21100.0,70.4743,70.6453,70.3929,70.6371,21100.0
2007-10-30 13:40:00,86.75,87.11,86.75,86.89,21400.0,70.629,70.9221,70.629,70.743,21400.0
2007-10-30 13:50:00,86.93,87.2,86.72,87.05,22700.0,70.7755,70.9954,70.6046,70.8732,22700.0
2007-10-30 14:00:00,87.01,87.21,86.82,87.15,41400.0,70.8407,71.0035,70.686,70.9547,41400.0
2007-10-30 14:10:00,87.2,87.2,86.85,87.09,47300.0,70.9954,70.9954,70.7104,70.9058,47300.0
2007-10-30 14:20:00,87.08,87.08,86.69,86.86,44500.0,70.8977,70.8977,70.5801,70.7186,44500.0
2007-10-30 14:30:00,86.87,87.02,86.58,86.99,43700.0,70.7267,70.8488,70.4906,70.8244,43700.0
2007-10-30 14:40:00,86.99,87.2,86.91,87.2,21100.0,70.8244,70.9954,70.7593,70.9954,21100.0
2007-10-30 14:50:00,87.17,87.2,87.1,87.2,63400.0,70.9709,70.9954,70.914,70.9954,63400.0
2007-10-30 15:00:00,87.19,87.2,87.09,87.17,45400.0,70.9872,70.9954,70.9058,70.9709,45400.0
2007-10-30 15:10:00,87.2,87.4,87.14,87.3,64900.0,70.9954,71.1582,70.9465,71.0768,64900.0
2007-10-30 15:20:00,87.32,87.5,87.02,87.09,55200.0,71.0931,71.2396,70.8488,70.9058,55200.0
2007-10-30 15:30:00,87.07,87.19,86.21,86.33,70900.0,70.8895,70.9872,70.1893,70.287,70900.0
2007-10-30 15:40:00,86.34,86.48,85.98,86.25,74700.0,70.2952,70.4092,70.0021,70.2219,74700.0
2007-10-30 15:50:00,86.25,86.4,86.1,86.25,92500.0,70.2219,70.344,70.0998,70.2219,92500.0
2007-10-31 09:30:00,86.55,86.8,85.5,85.5,50000.0,70.4662,70.6697,69.6113,69.6113,50000.0
2007-10-31 09:40:00,85.5,86.24,85.0,85.18,67700.0,69.6113,70.2138,69.2042,69.3508,67700.0
2007-10-31 09:50:00,85.16,85.16,84.5,84.54,42900.0,69.3345,69.3345,68.7971,68.8297,42900.0
2007-10-31 10:00:00,84.63,85.02,84.46,84.76,55400.0,68.903,69.2205,68.7646,69.0088,55400.0
2007-10-31 10:10:00,84.75,85.15,84.54,85.14,37100.0,69.0007,69.3263,68.8297,69.3182,37100.0
2007-10-31 10:20:00,85.07,85.45,85.07,85.38,44100.0,69.2612,69.5706,69.2612,69.5136,44100.0
2007-10-31 10:30:00,85.4,85.5,85.25,85.5,51200.0,69.5299,69.6113,69.4077,69.6113,51200.0
2007-10-31 10:40:00,85.49,85.69,85.35,85.51,41600.0,69.6031,69.766,69.4892,69.6194,41600.0
2007-10-31 10:50:00,85.56,85.7,85.43,85.61,21500.0,69.6601,69.7741,69.5543,69.7008,21500.0
2007-10-31 11:00:00,85.61,85.68,85.02,85.02,32800.0,69.7008,69.7578,69.2205,69.2205,32800.0
2007-10-31 11:10:00,85.02,85.04,84.61,84.77,37000.0,69.2205,69.2368,68.8867,69.0169,37000.0
2007-10-31 11:20:00,84.76,84.9,84.64,84.77,19500.0,69.0088,69.1228,68.9111,69.0169,19500.0
2007-10-31 11:30:00,84.73,84.85,84.5,84.78,40400.0,68.9844,69.0821,68.7971,69.0251,40400.0
2007-10-31 11:40:00,84.69,84.76,84.55,84.6,42200.0,68.9518,69.0088,68.8378,68.8785,42200.0
2007-10-31 11:50:00,84.65,84.78,84.55,84.68,16000.0,68.9192,69.0251,68.8378,68.9437,16000.0
2007-10-31 12:00:00,84.71,84.93,84.68,84.79,15100.0,68.9681,69.1472,68.9437,69.0332,15100.0
2007-10-31 12:10:00,84.79,84.9,84.66,84.7,14400.0,69.0332,69.1228,68.9274,68.96,14400.0
2007-10-31 12:20:00,84.65,85.0,84.56,84.74,57600.0,68.9192,69.2042,68.846,68.9925,57600.0
2007-10-31 12:30:00,84.77,85.04,84.77,84.88,24400.0,69.0169,69.2368,69.0169,69.1065,24400.0
2007-10-31 12:40:00,84.9,84.94,84.71,84.75,7800.0,69.1228,69.1554,68.9681,69.0007,7800.0
2007-10-31 12:50:00,84.76,85.09,84.75,84.95,16800.0,69.0088,69.2775,69.0007,69.1635,16800.0
2007-10-31 13:00:00,84.91,85.0,84.9,85.0,16200.0,69.1309,69.2042,69.1228,69.2042,16200.0
2007-10-31 13:10:00,84.99,85.05,84.95,85.04,16300.0,69.1961,69.2449,69.1635,69.2368,16300.0
2007-10-31 13:20:00,85.01,85.15,84.96,85.08,21100.0,69.2123,69.3263,69.1716,69.2693,21100.0
2007-10-31 13:30:00,85.11,85.17,85.07,85.14,6700.0,69.2938,69.3426,69.2612,69.3182,6700.0
2007-10-31 13:40:00,85.13,85.25,85.05,85.06,24100.0,69.31,69.4077,69.2449,69.2531,24100.0
2007-10-31 13:50:00,85.06,85.15,84.9,85.05,40700.0,69.2531,69.3263,69.1228,69.2449,40700.0
2007-10-31 14:00:00,85.09,85.15,84.84,84.96,46100.0,69.2775,69.3263,69.0739,69.1716,46100.0
2007-10-31 14:10:00,85.0,85.74,84.75,84.82,61900.0,69.2042,69.8067,69.0007,69.0577,61900.0
2007-10-31 14:20:00,84.97,85.06,84.68,84.71,76100.0,69.1798,69.2531,68.9437,68.9681,76100.0
2007-10-31 14:30:00,84.8,85.0,84.7,84.8,79800.0,69.0414,69.2042,68.96,69.0414,79800.0
2007-10-31 14:40:00,84.77,85.88,84.77,85.88,69300.0,69.0169,69.9207,69.0169,69.9207,69300.0
2007-10-31 14:50:00,85.82,86.44,85.56,86.09,103400.0,69.8718,70.3766,69.6601,70.0916,103400.0
2007-10-31 15:00:00,86.14,86.42,85.75,85.94,106700.0,70.1324,70.3603,69.8148,69.9695,106700.0
2007-10-31 15:10:00,85.9,86.03,85.79,85.93,85900.0,69.937,70.0428,69.8474,69.9614,85900.0
2007-10-31 15:20:00,85.93,86.18,84.72,85.97,82200.0,69.9614,70.1649,68.9762,69.9939,82200.0
2007-10-31 15:30:00,85.36,85.96,85.22,85.35,71900.0,69.4973,69.9858,69.3833,69.4892,71900.0
2007-10-31 15:40:00,85.39,85.51,85.15,85.15,86300.0,69.5217,69.6194,69.3263,69.3263,86300.0
2007-10-31 15:50:00,85.15,85.45,85.13,85.35,117300.0,69.3263,69.5706,69.31,69.4892,117300.0
2007-11-01 09:30:00,84.3,85.0,83.92,84.13,91500.0,68.6343,69.2042,68.3249,68.4959,91500.0
2007-11-01 09:40:00,84.13,84.49,83.27,84.22,136300.0,68.4959,68.789,67.7957,68.5692,136300.0
2007-11-01 09:50:00,84.2,84.2,83.78,84.12,126800.0,68.5529,68.5529,68.2109,68.4877,126800.0
2007-11-01 10:00:00,84.14,84.35,83.68,83.77,106000.0,68.504,68.675,68.1295,68.2028,106000.0
2007-11-01 10:10:00,83.75,84.26,83.38,84.1,72600.0,68.1865,68.6017,67.8853,68.4715,72600.0
2007-11-01 10:20:00,84.12,84.36,83.98,84.04,68100.0,68.4877,68.6831,68.3738,68.4226,68100.0
2007-11-01 10:30:00,84.04,84.6,83.93,84.55,86500.0,68.4226,68.8785,68.333,68.8378,86500.0
2007-11-01 10:40:00,84.56,84.7,84.38,84.41,50400.0,68.846,68.96,68.6994,68.7238,50400.0
2007-11-01 10:50:00,84.43,84.58,83.99,84.37,39900.0,68.7401,68.8623,68.3819,68.6913,39900.0
2007-11-01 11:00:00,84.35,84.49,84.05,84.46,73600.0,68.675,68.789,68.4307,68.7646,73600.0
2007-11-01 11:10:00,84.44,84.72,84.29,84.62,38200.0,68.7483,68.9762,68.6261,68.8948,38200.0
2007-11-01 11:20:00,84.57,84.71,84.38,84.57,26100.0,68.8541,68.9681,68.6994,68.8541,26100.0
2007-11-01 11:30:00,84.55,84.59,84.3,84.51,30600.0,68.8378,68.8704,68.6343,68.8053,30600.0
2007-11-01 11:40:00,84.49,84.59,84.36,84.54,43700.0,68.789,68.8704,68.6831,68.8297,43700.0
2007-11-01 11:50:00,84.55,84.59,84.39,84.59,40400.0,68.8378,68.8704,68.7076,68.8704,40400.0
2007-11-01 12:00:00,84.58,84.95,84.54,84.57,39700.0,68.8623,69.1635,68.8297,68.8541,39700.0
2007-11-01 12:10:00,84.58,84.87,84.5,84.87,34300.0,68.8623,69.0984,68.7971,69.0984,34300.0
2007-11-01 12:20:00,84.84,84.95,84.55,84.71,41000.0,69.0739,69.1635,68.8378,68.9681,41000.0
2007-11-01 12:30:00,84.7,84.81,84.52,84.75,22200.0,68.96,69.0495,68.8134,69.0007,22200.0
2007-11-01 12:40:00,84.74,84.76,84.39,84.49,24100.0,68.9925,69.0088,68.7076,68.789,24100.0
2007-11-01 12:50:00,84.47,84.62,84.39,84.47,17100.0,68.7727,68.8948,68.7076,68.7727,17100.0
2007-11-01 13:00:00,84.45,84.75,84.26,84.56,24100.0,68.7564,69.0007,68.6017,68.846,24100.0
2007-11-01 13:10:00,84.57,84.58,84.3,84.44,28000.0,68.8541,68.8623,68.6343,68.7483,28000.0
2007-11-01 13:20:00,84.48,84.56,84.01,84.01,27400.0,68.7808,68.846,68.3982,68.3982,27400.0
2007-11-01 13:30:00,84.0,84.12,83.81,83.81,32200.0,68.39,68.4877,68.2353,68.2353,32200.0
2007-11-01 13:40:00,83.81,83.92,83.54,83.69,30900.0,68.2353,68.3249,68.0155,68.1376,30900.0
2007-11-01 13:50:00,83.72,83.73,83.38,83.59,31200.0,68.1621,68.1702,67.8853,68.0562,31200.0
2007-11-01 14:00:00,83.56,83.81,83.38,83.5,28900.0,68.0318,68.2353,67.8853,67.983,28900.0
2007-11-01 14:10:00,83.48,83.57,83.37,83.41,45900.0,67.9667,68.0399,67.8771,67.9097,45900.0
2007-11-01 14:20:00,83.42,83.51,83.2,83.31,51200.0,67.9178,67.9911,67.7387,67.8283,51200.0
2007-11-01 14:30:00,83.31,83.62,83.27,83.51,28900.0,67.8283,68.0807,67.7957,67.9911,28900.0
2007-11-01 14:40:00,83.56,84.0,83.52,83.94,33800.0,68.0318,68.39,67.9992,68.3412,33800.0
2007-11-01 14:50:00,83.96,84.0,83.78,83.92,32900.0,68.3575,68.39,68.2109,68.3249,32900.0
2007-11-01 15:00:00,83.89,83.92,83.63,83.83,42200.0,68.3005,68.3249,68.0888,68.2516,42200.0
2007-11-01 15:10:00,83.82,83.88,83.25,83.39,50800.0,68.2435,68.2923,67.7794,67.8934,50800.0
2007-11-01 15:20:00,83.41,84.14,82.87,82.92,48900.0,67.9097,68.504,67.47,67.5107,48900.0
2007-11-01 15:30:00,82.88,83.19,82.76,82.81,65900.0,67.4782,67.7306,67.3805,67.4212,65900.0
2007-11-01 15:40:00,82.81,83.03,82.41,82.69,75900.0,67.4212,67.6003,67.0955,67.3235,75900.0
2007-11-01 15:50:00,82.68,82.95,82.46,82.94,120400.0,67.3153,67.5352,67.1362,67.527,120400.0
2007-11-02 09:30:00,82.8,82.8,82.26,82.44,48500.0,67.413,67.413,66.9734,67.1199,48500.0
2007-11-02 09:40:00,82.49,82.6,82.05,82.14,55700.0,67.1606,67.2502,66.8024,66.8757,55700.0
2007-11-02 09:50:00,82.12,82.28,81.5,81.57,77300.0,66.8594,66.9897,66.3546,66.4116,77300.0
2007-11-02 10:00:00,81.58,82.35,81.01,81.24,51400.0,66.4198,67.0467,65.9557,66.1429,51400.0
2007-11-02 10:10:00,81.27,81.63,81.21,81.4,36700.0,66.1674,66.4605,66.1185,66.2732,36700.0
2007-11-02 10:20:00,81.35,81.65,81.28,81.54,28600.0,66.2325,66.4767,66.1755,66.3872,28600.0
2007-11-02 10:30:00,81.52,81.7,81.45,81.5,37500.0,66.3709,66.5175,66.3139,66.3546,37500.0
2007-11-02 10:40:00,81.48,81.51,81.03,81.03,89900.0,66.3383,66.3628,65.972,65.972,89900.0
2007-11-02 10:50:00,81.03,81.11,80.75,80.93,63500.0,65.972,66.0371,65.744,65.8905,63500.0
2007-11-02 11:00:00,80.94,81.06,80.75,80.89,55300.0,65.8987,65.9964,65.744,65.858,55300.0
2007-11-02 11:10:00,80.89,81.04,80.89,80.98,31700.0,65.858,65.9801,65.858,65.9313,31700.0
2007-11-02 11:20:00,80.98,81.07,80.54,80.64,54500.0,65.9313,66.0045,65.573,65.6544,54500.0
2007-11-02 11:30:00,80.62,80.9,80.6,80.82,37900.0,65.6382,65.8661,65.6219,65.801,37900.0
2007-11-02 11:40:00,80.78,81.16,80.62,81.06,33700.0,65.7684,66.0778,65.6382,65.9964,33700.0
2007-11-02 11:50:00,81.08,81.47,80.99,81.0,63800.0,66.0127,66.3302,65.9394,65.9475,63800.0
2007-11-02 12:00:00,81.08,81.3,81.0,81.26,20500.0,66.0127,66.1918,65.9475,66.1592,20500.0
2007-11-02 12:10:00,81.27,81.53,81.26,81.51,39400.0,66.1674,66.379,66.1592,66.3628,39400.0
2007-11-02 12:20:00,81.5,81.73,81.45,81.66,54400.0,66.3546,66.5419,66.3139,66.4849,54400.0
2007-11-02 12:30:00,81.71,81.9,81.6,81.82,34300.0,66.5256,66.6803,66.436,66.6152,34300.0
2007-11-02 12:40:00,81.83,82.35,81.72,82.25,49600.0,66.6233,67.0467,66.5337,66.9652,49600.0
2007-11-02 12:50:00,82.25,82.5,82.2,82.5,36900.0,66.9652,67.1688,66.9245,67.1688,36900.0
2007-11-02 13:00:00,82.49,82.65,82.43,82.54,55300.0,67.1606,67.2909,67.1118,67.2014,55300.0
2007-11-02 13:10:00,82.57,82.65,82.48,82.64,36700.0,67.2258,67.2909,67.1525,67.2828,36700.0
2007-11-02 13:20:00,82.6,82.66,82.39,82.45,35900.0,67.2502,67.2991,67.0792,67.1281,35900.0
2007-11-02 13:30:00,82.45,82.59,82.43,82.58,25000.0,67.1281,67.2421,67.1118,67.2339,25000.0
2007-11-02 13:40:00,82.53,82.65,82.35,82.52,40700.0,67.1932,67.2909,67.0467,67.1851,40700.0
2007-11-02 13:50:00,82.55,82.65,82.5,82.6,27400.0,67.2095,67.2909,67.1688,67.2502,27400.0
2007-11-02 14:00:00,82.6,82.6,82.38,82.47,20100.0,67.2502,67.2502,67.0711,67.1444,20100.0
2007-11-02 14:10:00,82.46,82.5,82.26,82.35,25500.0,67.1362,67.1688,66.9734,67.0467,25500.0
2007-11-02 14:20:00,82.4,82.56,82.35,82.5,30200.0,67.0874,67.2176,67.0467,67.1688,30200.0
2007-11-02 14:30:00,82.53,82.55,82.19,82.24,31500.0,67.1932,67.2095,66.9164,66.9571,31500.0
2007-11-02 14:40:00,82.24,82.44,82.23,82.4,38700.0,66.9571,67.1199,66.949,67.0874,38700.0
2007-11-02 14:50:00,82.39,82.5,81.85,81.88,37700.0,67.0792,67.1688,66.6396,66.664,37700.0
2007-11-02 15:00:00,81.87,82.15,81.87,82.09,28500.0,66.6559,66.8838,66.6559,66.835,28500.0
2007-11-02 15:10:00,82.08,82.4,81.96,82.28,57400.0,66.8268,67.0874,66.7291,66.9897,57400.0
2007-11-02 15:20:00,82.28,82.35,82.05,82.13,56500.0,66.9897,67.0467,66.8024,66.8675,56500.0
2007-11-02 15:30:00,82.1,82.38,82.05,82.29,94000.0,66.8431,67.0711,66.8024,66.9978,94000.0
2007-11-02 15:40:00,82.31,82.71,82.28,82.5,66500.0,67.0141,67.3398,66.9897,67.1688,66500.0
2007-11-02 15:50:00,82.49,83.01,82.49,82.95,130000.0,67.1606,67.584,67.1606,67.5352,130000.0
2007-11-05 09:30:00,82.0,82.25,81.57,81.74,25700.0,66.7617,66.9652,66.4116,66.55,25700.0
2007-11-05 09:40:00,81.84,81.84,81.17,81.61,16800.0,66.6314,66.6314,66.0859,66.4442,16800.0
2007-11-05 09:50:00,81.61,81.63,80.74,81.01,58500.0,66.4442,66.4605,65.7359,65.9557,58500.0
2007-11-05 10:00:00,81.02,81.29,80.6,81.18,48700.0,65.9638,66.1836,65.6219,66.0941,48700.0
2007-11-05 10:10:00,81.21,81.43,81.17,81.29,16000.0,66.1185,66.2976,66.0859,66.1836,16000.0
2007-11-05 10:20:00,81.26,81.32,81.11,81.17,25500.0,66.1592,66.2081,66.0371,66.0859,25500.0
2007-11-05 10:30:00,81.16,81.4,81.12,81.38,20500.0,66.0778,66.2732,66.0452,66.2569,20500.0
2007-11-05 10:40:00,81.3,81.33,81.13,81.2,23300.0,66.1918,66.2162,66.0534,66.1104,23300.0
2007-11-05 10:50:00,81.22,81.22,80.96,80.98,22100.0,66.1267,66.1267,65.915,65.9313,22100.0
2007-11-05 11:00:00,80.99,81.16,80.99,81.16,16600.0,65.9394,66.0778,65.9394,66.0778,16600.0
2007-11-05 11:10:00,81.13,81.2,81.03,81.19,16700.0,66.0534,66.1104,65.972,66.1022,16700.0
2007-11-05 11:20:00,81.21,81.32,81.07,81.22,18900.0,66.1185,66.2081,66.0045,66.1267,18900.0
2007-11-05 11:30:00,81.25,81.25,80.9,80.92,42000.0,66.1511,66.1511,65.8661,65.8824,42000.0
2007-11-05 11:40:00,80.94,81.06,80.84,80.96,25900.0,65.8987,65.9964,65.8173,65.915,25900.0
2007-11-05 11:50:00,80.98,81.01,80.81,80.92,18700.0,65.9313,65.9557,65.7928,65.8824,18700.0
2007-11-05 12:00:00,80.94,81.02,80.73,80.76,40200.0,65.8987,65.9638,65.7277,65.7521,40200.0
2007-11-05 12:10:00,80.73,80.74,80.4,80.69,56600.0,65.7277,65.7359,65.459,65.6951,56600.0
2007-11-05 12:20:00,80.66,80.69,80.31,80.47,21800.0,65.6707,65.6951,65.3858,65.516,21800.0
2007-11-05 12:30:00,80.46,80.47,80.08,80.32,27800.0,65.5079,65.516,65.1985,65.3939,27800.0
2007-11-05 12:40:00,80.29,80.49,80.19,80.49,12500.0,65.3695,65.5323,65.2881,65.5323,12500.0
2007-11-05 12:50:00,80.45,80.48,80.25,80.41,19700.0,65.4997,65.5242,65.3369,65.4672,19700.0
2007-11-05 13:00:00,80.41,80.65,80.26,80.31,25600.0,65.4672,65.6626,65.3451,65.3858,25600.0
2007-11-05 13:10:00,80.25,80.35,80.25,80.28,46400.0,65.3369,65.4183,65.3369,65.3613,46400.0
2007-11-05 13:20:00,80.28,80.35,80.17,80.2,41100.0,65.3613,65.4183,65.2718,65.2962,41100.0
2007-11-05 13:30:00,80.19,80.23,80.0,80.15,35400.0,65.2881,65.3206,65.1334,65.2555,35400.0
2007-11-05 13:40:00,80.18,80.24,79.7,79.8,38200.0,65.2799,65.3288,64.8891,64.9705,38200.0
2007-11-05 13:50:00,79.77,79.86,79.54,79.69,32400.0,64.9461,65.0194,64.7589,64.881,32400.0
2007-11-05 14:00:00,79.71,80.07,79.67,80.01,23000.0,64.8973,65.1904,64.8647,65.1415,23000.0
2007-11-05 14:10:00,80.06,80.27,79.89,79.96,29900.0,65.1822,65.3532,65.0438,65.1008,29900.0
2007-11-05 14:20:00,79.94,79.95,79.75,79.88,36000.0,65.0845,65.0927,64.9298,65.0357,36000.0
2007-11-05 14:30:00,79.88,80.02,79.5,79.55,80200.0,65.0357,65.1497,64.7263,64.767,80200.0
2007-11-05 14:40:00,79.55,79.82,79.5,79.8,65700.0,64.767,64.9868,64.7263,64.9705,65700.0
2007-11-05 14:50:00,79.8,80.24,79.79,80.16,56700.0,64.9705,65.3288,64.9624,65.2636,56700.0
2007-11-05 15:00:00,80.2,80.63,80.05,80.55,61500.0,65.2962,65.6463,65.1741,65.5812,61500.0
2007-11-05 15:10:00,80.51,80.69,80.35,80.53,63600.0,65.5486,65.6951,65.4183,65.5649,63600.0
2007-11-05 15:20:00,80.55,81.05,80.52,80.96,70900.0,65.5812,65.9882,65.5567,65.915,70900.0
2007-11-05 15:30:00,80.94,81.06,80.71,80.85,62300.0,65.8987,65.9964,65.7114,65.8254,62300.0
2007-11-05 15:40:00,80.86,80.89,80.44,80.47,62000.0,65.8336,65.858,65.4916,65.516,62000.0
2007-11-05 15:50:00,80.44,80.71,80.41,80.51,84600.0,65.4916,65.7114,65.4672,65.5486,84600.0
2007-11-06 09:30:00,80.97,82.54,80.51,81.49,172900.0,65.9231,67.2014,65.5486,66.3465,172900.0
2007-11-06 09:40:00,81.51,82.78,81.34,82.7,144200.0,66.3628,67.3968,66.2244,67.3316,144200.0
2007-11-06 09:50:00,82.73,83.21,82.51,82.84,79900.0,67.356,67.7468,67.1769,67.4456,79900.0
2007-11-06 10:00:00,82.8,83.09,82.66,83.03,95500.0,67.413,67.6491,67.2991,67.6003,95500.0
2007-11-06 10:10:00,82.98,83.51,82.8,83.51,112600.0,67.5596,67.9911,67.413,67.9911,112600.0
2007-11-06 10:20:00,83.45,83.59,82.8,82.81,77900.0,67.9422,68.0562,67.413,67.4212,77900.0
2007-11-06 10:30:00,82.83,83.33,82.74,83.17,55700.0,67.4375,67.8445,67.3642,67.7143,55700.0
2007-11-06 10:40:00,83.18,83.5,83.15,83.34,51200.0,67.7224,67.983,67.698,67.8527,51200.0
2007-11-06 10:50:00,83.31,83.4,83.08,83.21,41000.0,67.8283,67.9015,67.641,67.7468,41000.0
2007-11-06 11:00:00,83.16,83.4,83.03,83.4,52400.0,67.7061,67.9015,67.6003,67.9015,52400.0
2007-11-06 11:10:00,83.38,83.48,83.27,83.46,39400.0,67.8853,67.9667,67.7957,67.9504,39400.0
2007-11-06 11:20:00,83.47,83.72,83.46,83.6,32300.0,67.9585,68.1621,67.9504,68.0644,32300.0
2007-11-06 11:30:00,83.63,84.1,83.57,84.08,56100.0,68.0888,68.4715,68.0399,68.4552,56100.0
2007-11-06 11:40:00,84.1,84.25,83.94,84.05,48200.0,68.4715,68.5936,68.3412,68.4307,48200.0
2007-11-06 11:50:00,84.0,84.51,83.93,84.45,48400.0,68.39,68.8053,68.333,68.7564,48400.0
2007-11-06 12:00:00,84.44,84.77,84.18,84.42,51500.0,68.7483,69.0169,68.5366,68.732,51500.0
2007-11-06 12:10:00,84.47,84.53,84.21,84.46,42900.0,68.7727,68.8215,68.561,68.7646,42900.0
2007-11-06 12:20:00,84.46,84.54,84.15,84.17,23800.0,68.7646,68.8297,68.5122,68.5284,23800.0
2007-11-06 12:30:00,84.16,84.35,83.94,84.3,45600.0,68.5203,68.675,68.3412,68.6343,45600.0
2007-11-06 12:40:00,84.31,84.5,84.23,84.41,27000.0,68.6424,68.7971,68.5773,68.7238,27000.0
2007-11-06 12:50:00,84.42,84.5,84.32,84.43,28200.0,68.732,68.7971,68.6506,68.7401,28200.0
2007-11-06 13:00:00,84.46,84.8,84.43,84.8,62800.0,68.7646,69.0414,68.7401,69.0414,62800.0
2007-11-06 13:10:00,84.79,84.96,84.72,84.8,37600.0,69.0332,69.1716,68.9762,69.0414,37600.0
2007-11-06 13:20:00,84.79,85.21,84.66,85.08,39500.0,69.0332,69.3752,68.9274,69.2693,39500.0
2007-11-06 13:30:00,85.03,85.23,84.98,85.06,34900.0,69.2286,69.3915,69.1879,69.2531,34900.0
2007-11-06 13:40:00,85.07,85.18,85.0,85.01,36400.0,69.2612,69.3508,69.2042,69.2123,36400.0
2007-11-06 13:50:00,85.05,85.29,84.95,85.1,47800.0,69.2449,69.4403,69.1635,69.2856,47800.0
2007-11-06 14:00:00,85.09,85.11,84.9,85.01,103200.0,69.2775,69.2938,69.1228,69.2123,103200.0
2007-11-06 14:10:00,85.0,85.05,84.79,85.04,58900.0,69.2042,69.2449,69.0332,69.2368,58900.0
2007-11-06 14:20:00,85.0,85.2,84.81,85.02,33200.0,69.2042,69.367,69.0495,69.2205,33200.0
2007-11-06 14:30:00,84.98,85.03,84.76,84.84,40700.0,69.1879,69.2286,69.0088,69.0739,40700.0
2007-11-06 14:40:00,84.83,84.93,84.5,84.5,44400.0,69.0658,69.1472,68.7971,68.7971,44400.0
2007-11-06 14:50:00,84.53,84.54,84.38,84.38,40200.0,68.8215,68.8297,68.6994,68.6994,40200.0
2007-11-06 15:00:00,84.38,84.48,84.18,84.25,45500.0,68.6994,68.7808,68.5366,68.5936,45500.0
2007-11-06 15:10:00,84.25,84.55,84.22,84.46,56100.0,68.5936,68.8378,68.5692,68.7646,56100.0
2007-11-06 15:20:00,84.49,84.6,84.26,84.54,78700.0,68.789,68.8785,68.6017,68.8297,78700.0
2007-11-06 15:30:00,84.51,84.66,84.11,84.15,84700.0,68.8053,68.9274,68.4796,68.5122,84700.0
2007-11-06 15:40:00,84.15,84.84,84.12,84.8,109600.0,68.5122,69.0739,68.4877,69.0414,109600.0
2007-11-06 15:50:00,84.8,84.9,84.66,84.75,176500.0,69.0414,69.1228,68.9274,69.0007,176500.0
2007-11-07 09:30:00,84.76,84.76,83.27,83.43,53800.0,69.0088,69.0088,67.7957,67.926,53800.0
2007-11-07 09:40:00,83.54,84.15,83.31,83.76,52300.0,68.0155,68.5122,67.8283,68.1946,52300.0
2007-11-07 09:50:00,83.76,84.05,83.69,83.85,55800.0,68.1946,68.4307,68.1376,68.2679,55800.0
2007-11-07 10:00:00,83.92,84.13,83.6,83.97,18000.0,68.3249,68.4959,68.0644,68.3656,18000.0
2007-11-07 10:10:00,83.97,83.98,83.59,83.85,28900.0,68.3656,68.3738,68.0562,68.2679,28900.0
2007-11-07 10:20:00,83.86,83.98,83.3,83.3,33400.0,68.2761,68.3738,67.8201,67.8201,33400.0
2007-11-07 10:30:00,83.3,83.51,82.91,82.93,27900.0,67.8201,67.9911,67.5026,67.5189,27900.0
2007-11-07 10:40:00,82.89,83.18,82.81,83.03,29800.0,67.4863,67.7224,67.4212,67.6003,29800.0
2007-11-07 10:50:00,83.03,83.26,82.77,82.88,42300.0,67.6003,67.7876,67.3886,67.4782,42300.0
2007-11-07 11:00:00,82.86,82.96,82.46,82.7,43600.0,67.4619,67.5433,67.1362,67.3316,43600.0
2007-11-07 11:10:00,82.71,82.92,82.6,82.92,31700.0,67.3398,67.5107,67.2502,67.5107,31700.0
2007-11-07 11:20:00,82.96,82.96,82.6,82.74,33700.0,67.5433,67.5433,67.2502,67.3642,33700.0
2007-11-07 11:30:00,82.74,82.74,82.51,82.57,38400.0,67.3642,67.3642,67.1769,67.2258,38400.0
2007-11-07 11:40:00,82.57,82.57,82.07,82.18,45100.0,67.2258,67.2258,66.8187,66.9083,45100.0
2007-11-07 11:50:00,82.13,82.21,82.03,82.11,43200.0,66.8675,66.9327,66.7861,66.8513,43200.0
2007-11-07 12:00:00,82.12,82.24,81.85,82.03,36400.0,66.8594,66.9571,66.6396,66.7861,36400.0
2007-11-07 12:10:00,82.02,82.13,81.87,81.87,79500.0,66.778,66.8675,66.6559,66.6559,79500.0
2007-11-07 12:20:00,81.84,82.17,81.71,81.79,64900.0,66.6314,66.9001,66.5256,66.5907,64900.0
2007-11-07 12:30:00,81.83,82.09,81.66,81.75,50300.0,66.6233,66.835,66.4849,66.5582,50300.0
2007-11-07 12:40:00,81.77,81.77,81.14,81.14,36200.0,66.5744,66.5744,66.0615,66.0615,36200.0
2007-11-07 12:50:00,81.21,81.3,81.06,81.09,49600.0,66.1185,66.1918,65.9964,66.0208,49600.0
2007-11-07 13:00:00,81.09,81.15,80.81,80.85,57900.0,66.0208,66.0697,65.7928,65.8254,57900.0
2007-11-07 13:10:00,80.85,80.95,80.57,80.73,76900.0,65.8254,65.9068,65.5974,65.7277,76900.0
2007-11-07 13:20:00,80.74,80.97,80.7,80.96,33300.0,65.7359,65.9231,65.7033,65.915,33300.0
2007-11-07 13:30:00,80.96,81.09,80.71,81.0,60700.0,65.915,66.0208,65.7114,65.9475,60700.0
2007-11-07 13:40:00,81.0,81.41,80.97,81.34,35500.0,65.9475,66.2813,65.9231,66.2244,35500.0
2007-11-07 13:50:00,81.37,81.44,81.2,81.32,34600.0,66.2488,66.3058,66.1104,66.2081,34600.0
2007-11-07 14:00:00,81.27,81.33,81.05,81.17,36500.0,66.1674,66.2162,65.9882,66.0859,36500.0
2007-11-07 14:10:00,81.11,81.23,81.0,81.2,32600.0,66.0371,66.1348,65.9475,66.1104,32600.0
2007-11-07 14:20:00,81.21,81.81,81.17,81.66,76900.0,66.1185,66.607,66.0859,66.4849,76900.0
2007-11-07 14:30:00,81.62,81.8,81.44,81.51,39000.0,66.4523,66.5989,66.3058,66.3628,39000.0
2007-11-07 14:40:00,81.48,81.64,81.33,81.33,23000.0,66.3383,66.4686,66.2162,66.2162,23000.0
2007-11-07 14:50:00,81.39,81.47,80.86,81.0,41400.0,66.2651,66.3302,65.8336,65.9475,41400.0
2007-11-07 15:00:00,80.99,81.15,80.79,80.98,51000.0,65.9394,66.0697,65.7766,65.9313,51000.0
2007-11-07 15:10:00,81.02,81.14,80.71,80.71,44600.0,65.9638,66.0615,65.7114,65.7114,44600.0
2007-11-07 15:20:00,80.74,80.87,80.23,80.23,74400.0,65.7359,65.8417,65.3206,65.3206,74400.0
2007-11-07 15:30:00,80.27,80.45,80.17,80.26,125500.0,65.3532,65.4997,65.2718,65.3451,125500.0
2007-11-07 15:40:00,80.24,80.65,80.24,80.35,76900.0,65.3288,65.6626,65.3288,65.4183,76900.0
2007-11-07 15:50:00,80.3,80.35,79.99,80.0,91800.0,65.3776,65.4183,65.1252,65.1334,91800.0
2007-11-08 09:30:00,81.01,82.16,80.56,81.71,110100.0,65.9557,66.892,65.5893,66.5256,110100.0
2007-11-08 09:40:00,81.63,81.76,81.09,81.37,87100.0,66.4605,66.5663,66.0208,66.2488,87100.0
2007-11-08 09:50:00,81.38,81.75,81.31,81.63,29500.0,66.2569,66.5582,66.1999,66.4605,29500.0
2007-11-08 10:00:00,81.55,81.69,81.05,81.5,72900.0,66.3953,66.5093,65.9882,66.3546,72900.0
2007-11-08 10:10:00,81.5,81.51,80.75,80.91,78100.0,66.3546,66.3628,65.744,65.8743,78100.0
2007-11-08 10:20:00,80.86,81.13,80.45,81.13,100000.0,65.8336,66.0534,65.4997,66.0534,100000.0
2007-11-08 10:30:00,81.14,81.14,80.29,80.3,52000.0,66.0615,66.0615,65.3695,65.3776,52000.0
2007-11-08 10:40:00,80.3,80.64,80.25,80.6,26300.0,65.3776,65.6544,65.3369,65.6219,26300.0
2007-11-08 10:50:00,80.56,81.27,80.56,81.27,59500.0,65.5893,66.1674,65.5893,66.1674,59500.0
2007-11-08 11:00:00,81.31,81.48,80.76,80.97,52500.0,66.1999,66.3383,65.7521,65.9231,52500.0
2007-11-08 11:10:00,80.93,81.25,80.75,80.93,25400.0,65.8905,66.1511,65.744,65.8905,25400.0
2007-11-08 11:20:00,80.89,80.92,80.53,80.8,28000.0,65.858,65.8824,65.5649,65.7847,28000.0
2007-11-08 11:30:00,80.8,80.8,80.22,80.3,20100.0,65.7847,65.7847,65.3125,65.3776,20100.0
2007-11-08 11:40:00,80.31,80.45,80.14,80.14,19900.0,65.3858,65.4997,65.2474,65.2474,19900.0
2007-11-08 11:50:00,80.19,80.27,80.02,80.15,19500.0,65.2881,65.3532,65.1497,65.2555,19500.0
2007-11-08 12:00:00,80.18,80.24,79.8,79.92,27700.0,65.2799,65.3288,64.9705,65.0682,27700.0
2007-11-08 12:10:00,79.93,80.06,79.52,79.58,27900.0,65.0764,65.1822,64.7426,64.7914,27900.0
2007-11-08 12:20:00,79.52,80.11,79.52,79.89,30000.0,64.7426,65.2229,64.7426,65.0438,30000.0
2007-11-08 12:30:00,79.79,80.01,78.91,79.05,81800.0,64.9624,65.1415,64.2459,64.3599,81800.0
2007-11-08 12:40:00,79.07,79.2,78.7,78.7,62100.0,64.3762,64.482,64.075,64.075,62100.0
2007-11-08 12:50:00,78.72,78.76,78.0,78.22,58500.0,64.0912,64.1238,63.505,63.6842,58500.0
2007-11-08 13:00:00,78.27,78.4,78.0,78.16,60200.0,63.7249,63.8307,63.505,63.6353,60200.0
2007-11-08 13:10:00,78.14,78.2,77.39,77.4,95500.0,63.619,63.6679,63.0084,63.0165,95500.0
2007-11-08 13:20:00,77.39,78.08,77.36,78.0,81300.0,63.0084,63.5702,62.984,63.505,81300.0
2007-11-08 13:30:00,78.0,78.65,77.99,78.65,69300.0,63.505,64.0342,63.4969,64.0342,69300.0
2007-11-08 13:40:00,78.64,78.66,78.26,78.52,23400.0,64.0261,64.0424,63.7167,63.9284,23400.0
2007-11-08 13:50:00,78.56,78.95,78.49,78.95,27500.0,63.961,64.2785,63.904,64.2785,27500.0
2007-11-08 14:00:00,78.95,79.11,78.72,78.78,52100.0,64.2785,64.4088,64.0912,64.1401,52100.0
2007-11-08 14:10:00,78.8,79.02,78.74,78.9,27900.0,64.1564,64.3355,64.1075,64.2378,27900.0
2007-11-08 14:20:00,78.88,79.09,78.81,78.92,22100.0,64.2215,64.3925,64.1645,64.2541,22100.0
2007-11-08 14:30:00,78.92,79.19,78.66,78.69,20200.0,64.2541,64.4739,64.0424,64.0668,20200.0
2007-11-08 14:40:00,78.69,78.7,78.25,78.51,54000.0,64.0668,64.075,63.7086,63.9203,54000.0
2007-11-08 14:50:00,78.49,78.77,78.2,78.67,34500.0,63.904,64.1319,63.6679,64.0505,34500.0
2007-11-08 15:00:00,78.76,79.05,78.6,78.92,57800.0,64.1238,64.3599,63.9935,64.2541,57800.0
2007-11-08 15:10:00,78.9,79.0,78.6,78.95,28200.0,64.2378,64.3192,63.9935,64.2785,28200.0
2007-11-08 15:20:00,79.05,79.6,78.89,79.42,55200.0,64.3599,64.8077,64.2296,64.6612,55200.0
2007-11-08 15:30:00,79.32,79.5,78.96,79.14,52000.0,64.5797,64.7263,64.2866,64.4332,52000.0
2007-11-08 15:40:00,79.28,79.81,79.28,79.55,53200.0,64.5472,64.9787,64.5472,64.767,53200.0
2007-11-08 15:50:00,79.57,79.71,79.18,79.51,97700.0,64.7833,64.8973,64.4658,64.7344,97700.0
2007-11-09 09:30:00,79.4,79.4,78.0,78.27,32700.0,64.6449,64.6449,63.505,63.7249,32700.0
2007-11-09 09:40:00,78.27,79.04,78.0,78.95,50600.0,63.7249,64.3518,63.505,64.2785,50600.0
2007-11-09 09:50:00,78.94,79.24,78.63,78.7,52400.0,64.2704,64.5146,64.018,64.075,52400.0
2007-11-09 10:00:00,78.68,79.38,78.58,79.18,61300.0,64.0587,64.6286,63.9773,64.4658,61300.0
2007-11-09 10:10:00,79.21,79.72,79.12,79.48,36800.0,64.4902,64.9054,64.4169,64.71,36800.0
2007-11-09 10:20:00,79.5,80.13,79.5,79.87,53000.0,64.7263,65.2392,64.7263,65.0275,53000.0
2007-11-09 10:30:00,79.87,80.23,79.78,80.23,48800.0,65.0275,65.3206,64.9543,65.3206,48800.0
2007-11-09 10:40:00,80.2,80.46,80.0,80.21,51100.0,65.2962,65.5079,65.1334,65.3043,51100.0
2007-11-09 10:50:00,80.23,80.34,80.03,80.16,45800.0,65.3206,65.4102,65.1578,65.2636,45800.0
2007-11-09 11:00:00,80.18,80.4,80.0,80.02,38900.0,65.2799,65.459,65.1334,65.1497,38900.0
2007-11-09 11:10:00,80.03,80.44,79.99,80.35,54300.0,65.1578,65.4916,65.1252,65.4183,54300.0
2007-11-09 11:20:00,80.34,80.79,80.3,80.59,45900.0,65.4102,65.7766,65.3776,65.6137,45900.0
2007-11-09 11:30:00,80.53,80.97,80.53,80.85,55400.0,65.5649,65.9231,65.5649,65.8254,55400.0
2007-11-09 11:40:00,80.9,81.34,80.9,81.11,40400.0,65.8661,66.2244,65.8661,66.0371,40400.0
2007-11-09 11:50:00,81.12,81.65,81.04,81.48,46900.0,66.0452,66.4767,65.9801,66.3383,46900.0
2007-11-09 12:00:00,81.5,81.73,79.9,81.15,68700.0,66.3546,66.5419,65.052,66.0697,68700.0
2007-11-09 12:10:00,81.06,81.29,80.78,81.04,31800.0,65.9964,66.1836,65.7684,65.9801,31800.0
2007-11-09 12:20:00,81.02,81.11,80.91,81.07,20600.0,65.9638,66.0371,65.8743,66.0045,20600.0
2007-11-09 12:30:00,81.1,81.76,81.05,81.66,21700.0,66.029,66.5663,65.9882,66.4849,21700.0
2007-11-09 12:40:00,81.67,82.2,81.65,81.67,39600.0,66.493,66.9245,66.4767,66.493,39600.0
2007-11-09 12:50:00,81.63,81.68,81.19,81.34,22700.0,66.4605,66.5012,66.1022,66.2244,22700.0
2007-11-09 13:00:00,81.36,81.36,81.0,81.04,14200.0,66.2406,66.2406,65.9475,65.9801,14200.0
2007-11-09 13:10:00,80.98,81.27,80.95,81.25,22200.0,65.9313,66.1674,65.9068,66.1511,22200.0
2007-11-09 13:20:00,81.2,81.32,80.95,81.09,24100.0,66.1104,66.2081,65.9068,66.0208,24100.0
2007-11-09 13:30:00,81.08,81.32,80.86,80.9,30900.0,66.0127,66.2081,65.8336,65.8661,30900.0
2007-11-09 13:40:00,80.9,81.24,80.9,80.93,25900.0,65.8661,66.1429,65.8661,65.8905,25900.0
2007-11-09 13:50:00,80.91,81.33,80.9,81.02,21900.0,65.8743,66.2162,65.8661,65.9638,21900.0
2007-11-09 14:00:00,81.0,81.42,80.88,81.24,32500.0,65.9475,66.2895,65.8498,66.1429,32500.0
2007-11-09 14:10:00,81.24,81.44,81.04,81.44,24500.0,66.1429,66.3058,65.9801,66.3058,24500.0
2007-11-09 14:20:00,81.46,81.76,81.28,81.58,21800.0,66.3221,66.5663,66.1755,66.4198,21800.0
2007-11-09 14:30:00,81.59,81.76,81.08,81.38,36600.0,66.4279,66.5663,66.0127,66.2569,36600.0
2007-11-09 14:40:00,81.33,81.69,81.33,81.53,43700.0,66.2162,66.5093,66.2162,66.379,43700.0
2007-11-09 14:50:00,81.54,81.63,81.24,81.29,32400.0,66.3872,66.4605,66.1429,66.1836,32400.0
2007-11-09 15:00:00,81.35,81.59,81.24,81.34,31600.0,66.2325,66.4279,66.1429,66.2244,31600.0
2007-11-09 15:10:00,81.34,81.47,81.16,81.3,31800.0,66.2244,66.3302,66.0778,66.1918,31800.0
2007-11-09 15:20:00,81.28,81.72,81.27,81.52,39000.0,66.1755,66.5337,66.1674,66.3709,39000.0
2007-11-09 15:30:00,81.52,81.53,80.95,81.0,52800.0,66.3709,66.379,65.9068,65.9475,52800.0
2007-11-09 15:40:00,80.99,81.17,80.84,81.0,70000.0,65.9394,66.0859,65.8173,65.9475,70000.0
2007-11-09 15:50:00,80.98,81.12,80.73,80.83,90200.0,65.9313,66.0452,65.7277,65.8091,90200.0
2007-11-12 09:30:00,80.4,81.61,80.3,81.32,49800.0,65.459,66.4442,65.3776,66.2081,49800.0
2007-11-12 09:40:00,81.27,81.99,81.22,81.93,19300.0,66.1674,66.7536,66.1267,66.7047,19300.0
2007-11-12 09:50:00,81.88,81.93,80.94,81.06,23800.0,66.664,66.7047,65.8987,65.9964,23800.0
2007-11-12 10:00:00,81.13,81.22,80.91,80.98,43100.0,66.0534,66.1267,65.8743,65.9313,43100.0
2007-11-12 10:10:00,81.01,81.15,80.83,81.0,65800.0,65.9557,66.0697,65.8091,65.9475,65800.0
2007-11-12 10:20:00,80.93,81.3,80.85,81.19,46600.0,65.8905,66.1918,65.8254,66.1022,46600.0
2007-11-12 10:30:00,81.12,81.75,81.12,81.67,56100.0,66.0452,66.5582,66.0452,66.493,56100.0
2007-11-12 10:40:00,81.64,82.07,81.55,81.86,40700.0,66.4686,66.8187,66.3953,66.6477,40700.0
2007-11-12 10:50:00,81.81,82.6,81.81,82.5,32400.0,66.607,67.2502,66.607,67.1688,32400.0
2007-11-12 11:00:00,82.5,82.58,82.24,82.52,37000.0,67.1688,67.2339,66.9571,67.1851,37000.0
2007-11-12 11:10:00,82.52,82.96,82.5,82.71,48500.0,67.1851,67.5433,67.1688,67.3398,48500.0
2007-11-12 11:20:00,82.71,82.71,82.29,82.58,28200.0,67.3398,67.3398,66.9978,67.2339,28200.0
2007-11-12 11:30:00,82.56,82.6,81.97,82.11,27700.0,67.2176,67.2502,66.7373,66.8513,27700.0
2007-11-12 11:40:00,82.11,82.13,81.93,82.06,23100.0,66.8513,66.8675,66.7047,66.8106,23100.0
2007-11-12 11:50:00,82.07,82.58,81.9,82.56,31900.0,66.8187,67.2339,66.6803,67.2176,31900.0
2007-11-12 12:00:00,82.56,82.6,82.29,82.56,43100.0,67.2176,67.2502,66.9978,67.2176,43100.0
2007-11-12 12:10:00,82.54,82.65,82.45,82.58,45900.0,67.2014,67.2909,67.1281,67.2339,45900.0
2007-11-12 12:20:00,82.6,82.8,82.49,82.69,30800.0,67.2502,67.413,67.1606,67.3235,30800.0
2007-11-12 12:30:00,82.67,83.13,82.66,83.03,55300.0,67.3072,67.6817,67.2991,67.6003,55300.0
2007-11-12 12:40:00,83.04,83.5,82.99,83.4,43800.0,67.6084,67.983,67.5677,67.9015,43800.0
2007-11-12 12:50:00,83.41,83.47,83.3,83.4,25200.0,67.9097,67.9585,67.8201,67.9015,25200.0
2007-11-12 13:00:00,83.43,83.61,83.28,83.47,59900.0,67.926,68.0725,67.8038,67.9585,59900.0
2007-11-12 13:10:00,83.44,83.56,82.98,83.18,39800.0,67.9341,68.0318,67.5596,67.7224,39800.0
2007-11-12 13:20:00,83.16,83.49,83.05,83.32,24600.0,67.7061,67.9748,67.6166,67.8364,24600.0
2007-11-12 13:30:00,83.35,83.38,82.99,83.0,23000.0,67.8608,67.8853,67.5677,67.5759,23000.0
2007-11-12 13:40:00,82.99,83.05,82.74,82.81,22100.0,67.5677,67.6166,67.3642,67.4212,22100.0
2007-11-12 13:50:00,82.8,82.83,82.61,82.71,18000.0,67.413,67.4375,67.2583,67.3398,18000.0
2007-11-12 14:00:00,82.71,82.75,82.49,82.55,23200.0,67.3398,67.3723,67.1606,67.2095,23200.0
2007-11-12 14:10:00,82.6,82.62,82.33,82.44,40100.0,67.2502,67.2665,67.0304,67.1199,40100.0
2007-11-12 14:20:00,82.44,82.53,82.16,82.3,75500.0,67.1199,67.1932,66.892,67.006,75500.0
2007-11-12 14:30:00,82.29,82.9,82.24,82.71,30600.0,66.9978,67.4945,66.9571,67.3398,30600.0
2007-11-12 14:40:00,82.71,82.76,82.36,82.41,34700.0,67.3398,67.3805,67.0548,67.0955,34700.0
2007-11-12 14:50:00,82.45,82.51,82.16,82.3,22600.0,67.1281,67.1769,66.892,67.006,22600.0
2007-11-12 15:00:00,82.3,82.3,81.83,81.96,68600.0,67.006,67.006,66.6233,66.7291,68600.0
2007-11-12 15:10:00,81.94,82.07,81.73,81.88,60200.0,66.7129,66.8187,66.5419,66.664,60200.0
2007-11-12 15:20:00,81.86,81.94,81.58,81.63,77900.0,66.6477,66.7129,66.4198,66.4605,77900.0
2007-11-12 15:30:00,81.67,81.83,81.54,81.6,94600.0,66.493,66.6233,66.3872,66.436,94600.0
2007-11-12 15:40:00,81.59,81.62,80.9,80.92,153400.0,66.4279,66.4523,65.8661,65.8824,153400.0
2007-11-12 15:50:00,80.93,81.06,80.87,80.91,160100.0,65.8905,65.9964,65.8417,65.8743,160100.0
2007-11-13 09:30:00,81.82,82.13,81.13,82.11,65000.0,66.6152,66.8675,66.0534,66.8513,65000.0
2007-11-13 09:40:00,82.12,82.79,81.75,81.88,51300.0,66.8594,67.4049,66.5582,66.664,51300.0
2007-11-13 09:50:00,81.8,81.98,81.36,81.75,34400.0,66.5989,66.7454,66.2406,66.5582,34400.0
2007-11-13 10:00:00,81.78,81.79,81.52,81.73,24100.0,66.5826,66.5907,66.3709,66.5419,24100.0
2007-11-13 10:10:00,81.74,81.95,81.65,81.9,45000.0,66.55,66.721,66.4767,66.6803,45000.0
2007-11-13 10:20:00,81.84,82.01,81.72,81.82,22900.0,66.6314,66.7698,66.5337,66.6152,22900.0
2007-11-13 10:30:00,81.8,82.01,81.65,81.92,50300.0,66.5989,66.7698,66.4767,66.6966,50300.0
2007-11-13 10:40:00,81.91,82.1,81.91,81.95,29400.0,66.6884,66.8431,66.6884,66.721,29400.0
2007-11-13 10:50:00,81.9,82.22,81.86,81.92,20100.0,66.6803,66.9408,66.6477,66.6966,20100.0
2007-11-13 11:00:00,81.96,82.1,81.82,81.92,19000.0,66.7291,66.8431,66.6152,66.6966,19000.0
2007-11-13 11:10:00,81.98,82.18,81.86,82.06,18000.0,66.7454,66.9083,66.6477,66.8106,18000.0
2007-11-13 11:20:00,82.06,82.41,82.01,82.41,17800.0,66.8106,67.0955,66.7698,67.0955,17800.0
2007-11-13 11:30:00,82.41,82.54,82.32,82.52,34200.0,67.0955,67.2014,67.0222,67.1851,34200.0
2007-11-13 11:40:00,82.51,82.56,82.29,82.37,35700.0,67.1769,67.2176,66.9978,67.0629,35700.0
2007-11-13 11:50:00,82.36,82.53,82.27,82.34,20600.0,67.0548,67.1932,66.9815,67.0385,20600.0
2007-11-13 12:00:00,82.3,82.63,82.27,82.58,17300.0,67.006,67.2746,66.9815,67.2339,17300.0
2007-11-13 12:10:00,82.6,82.64,82.5,82.57,11800.0,67.2502,67.2828,67.1688,67.2258,11800.0
2007-11-13 12:20:00,82.55,82.58,82.34,82.49,17900.0,67.2095,67.2339,67.0385,67.1606,17900.0
2007-11-13 12:30:00,82.48,82.59,82.23,82.58,18800.0,67.1525,67.2421,66.949,67.2339,18800.0
2007-11-13 12:40:00,82.54,82.7,82.43,82.57,25900.0,67.2014,67.3316,67.1118,67.2258,25900.0
2007-11-13 12:50:00,82.6,82.68,82.33,82.39,45100.0,67.2502,67.3153,67.0304,67.0792,45100.0
2007-11-13 13:00:00,82.38,82.52,82.15,82.23,13600.0,67.0711,67.1851,66.8838,66.949,13600.0
2007-11-13 13:10:00,82.2,82.29,82.03,82.05,13600.0,66.9245,66.9978,66.7861,66.8024,13600.0
2007-11-13 13:20:00,82.02,82.31,81.93,82.27,21200.0,66.778,67.0141,66.7047,66.9815,21200.0
2007-11-13 13:30:00,82.28,82.37,82.13,82.3,16300.0,66.9897,67.0629,66.8675,67.006,16300.0
2007-11-13 13:40:00,82.31,82.56,82.23,82.54,14100.0,67.0141,67.2176,66.949,67.2014,14100.0
2007-11-13 13:50:00,82.54,82.66,82.38,82.65,18900.0,67.2014,67.2991,67.0711,67.2909,18900.0
2007-11-13 14:00:00,82.55,82.55,82.27,82.41,23900.0,67.2095,67.2095,66.9815,67.0955,23900.0
2007-11-13 14:10:00,82.35,82.7,82.25,82.55,25200.0,67.0467,67.3316,66.9652,67.2095,25200.0
2007-11-13 14:20:00,82.59,82.94,82.5,82.5,16900.0,67.2421,67.527,67.1688,67.1688,16900.0
2007-11-13 14:30:00,82.56,82.71,82.37,82.6,23500.0,67.2176,67.3398,67.0629,67.2502,23500.0
2007-11-13 14:40:00,82.63,82.99,82.61,82.92,24300.0,67.2746,67.5677,67.2583,67.5107,24300.0
2007-11-13 14:50:00,82.91,83.0,82.61,82.84,31400.0,67.5026,67.5759,67.2583,67.4456,31400.0
2007-11-13 15:00:00,82.84,83.71,82.84,83.42,78000.0,67.4456,68.1539,67.4456,67.9178,78000.0
2007-11-13 15:10:00,83.34,83.74,83.1,83.47,115400.0,67.8527,68.1784,67.6573,67.9585,115400.0
2007-11-13 15:20:00,83.5,83.5,83.18,83.27,59700.0,67.983,67.983,67.7224,67.7957,59700.0
2007-11-13 15:30:00,83.26,83.7,83.15,83.67,83300.0,67.7876,68.1458,67.698,68.1214,83300.0
2007-11-13 15:40:00,83.67,84.03,83.65,83.92,94200.0,68.1214,68.4145,68.1051,68.3249,94200.0
2007-11-13 15:50:00,83.92,83.94,83.53,83.6,93400.0,68.3249,68.3412,68.0074,68.0644,93400.0
2007-11-14 09:30:00,84.5,85.66,84.23,85.37,49400.0,68.7971,69.7416,68.5773,69.5054,49400.0
2007-11-14 09:40:00,85.32,86.09,85.32,85.82,78600.0,69.4647,70.0916,69.4647,69.8718,78600.0
2007-11-14 09:50:00,85.83,86.0,85.22,85.25,134200.0,69.88,70.0184,69.3833,69.4077,134200.0
2007-11-14 10:00:00,85.25,85.59,84.93,85.0,87600.0,69.4077,69.6846,69.1472,69.2042,87600.0
2007-11-14 10:10:00,85.0,85.56,84.86,85.47,63900.0,69.2042,69.6601,69.0902,69.5869,63900.0
2007-11-14 10:20:00,85.42,85.5,84.85,84.9,40900.0,69.5462,69.6113,69.0821,69.1228,40900.0
2007-11-14 10:30:00,84.84,84.91,84.55,84.88,39100.0,69.0739,69.1309,68.8378,69.1065,39100.0
2007-11-14 10:40:00,84.82,84.85,84.53,84.81,22800.0,69.0577,69.0821,68.8215,69.0495,22800.0
2007-11-14 10:50:00,84.8,84.96,84.6,84.76,20600.0,69.0414,69.1716,68.8785,69.0088,20600.0
2007-11-14 11:00:00,84.72,85.06,84.5,84.55,27500.0,68.9762,69.2531,68.7971,68.8378,27500.0
2007-11-14 11:10:00,84.63,84.78,84.23,84.75,47500.0,68.903,69.0251,68.5773,69.0007,47500.0
2007-11-14 11:20:00,84.69,84.86,84.37,84.47,40800.0,68.9518,69.0902,68.6913,68.7727,40800.0
2007-11-14 11:30:00,84.52,84.66,84.33,84.54,35100.0,68.8134,68.9274,68.6587,68.8297,35100.0
2007-11-14 11:40:00,84.56,84.79,84.25,84.36,55300.0,68.846,69.0332,68.5936,68.6831,55300.0
2007-11-14 11:50:00,84.42,84.46,84.19,84.23,43300.0,68.732,68.7646,68.5447,68.5773,43300.0
2007-11-14 12:00:00,84.21,84.27,83.9,83.96,42700.0,68.561,68.6099,68.3086,68.3575,42700.0
2007-11-14 12:10:00,83.99,84.27,83.76,83.78,33500.0,68.3819,68.6099,68.1946,68.2109,33500.0
2007-11-14 12:20:00,83.77,83.85,83.62,83.71,47900.0,68.2028,68.2679,68.0807,68.1539,47900.0
2007-11-14 12:30:00,83.69,83.76,83.34,83.71,37300.0,68.1376,68.1946,67.8527,68.1539,37300.0
2007-11-14 12:40:00,83.75,83.81,83.57,83.7,35400.0,68.1865,68.2353,68.0399,68.1458,35400.0
2007-11-14 12:50:00,83.7,83.85,83.55,83.74,32900.0,68.1458,68.2679,68.0237,68.1784,32900.0
2007-11-14 13:00:00,83.76,84.4,83.75,84.26,30500.0,68.1946,68.7157,68.1865,68.6017,30500.0
2007-11-14 13:10:00,84.29,84.37,84.1,84.19,25500.0,68.6261,68.6913,68.4715,68.5447,25500.0
2007-11-14 13:20:00,84.19,84.31,84.11,84.17,26900.0,68.5447,68.6424,68.4796,68.5284,26900.0
2007-11-14 13:30:00,84.16,84.44,84.06,84.25,19700.0,68.5203,68.7483,68.4389,68.5936,19700.0
2007-11-14 13:40:00,84.3,84.39,84.19,84.21,24000.0,68.6343,68.7076,68.5447,68.561,24000.0
2007-11-14 13:50:00,84.24,84.24,83.91,83.95,26100.0,68.5854,68.5854,68.3168,68.3493,26100.0
2007-11-14 14:00:00,83.94,84.24,83.94,84.16,26800.0,68.3412,68.5854,68.3412,68.5203,26800.0
2007-11-14 14:10:00,84.19,84.2,83.75,83.9,50500.0,68.5447,68.5529,68.1865,68.3086,50500.0
2007-11-14 14:20:00,83.91,84.0,83.78,83.89,32400.0,68.3168,68.39,68.2109,68.3005,32400.0
2007-11-14 14:30:00,83.89,84.06,83.78,83.89,45700.0,68.3005,68.4389,68.2109,68.3005,45700.0
2007-11-14 14:40:00,83.92,83.98,83.65,83.82,23000.0,68.3249,68.3738,68.1051,68.2435,23000.0
2007-11-14 14:50:00,83.81,84.41,83.7,84.08,41800.0,68.2353,68.7238,68.1458,68.4552,41800.0
2007-11-14 15:00:00,84.08,84.2,83.74,83.96,64000.0,68.4552,68.5529,68.1784,68.3575,64000.0
2007-11-14 15:10:00,84.01,84.11,83.86,84.08,41900.0,68.3982,68.4796,68.2761,68.4552,41900.0
2007-11-14 15:20:00,84.05,84.21,83.93,84.07,26900.0,68.4307,68.561,68.333,68.447,26900.0
2007-11-14 15:30:00,84.06,84.11,83.83,83.87,55900.0,68.4389,68.4796,68.2516,68.2842,55900.0
2007-11-14 15:40:00,83.92,83.92,83.43,83.47,51600.0,68.3249,68.3249,67.926,67.9585,51600.0
2007-11-14 15:50:00,83.45,83.54,83.04,83.26,70900.0,67.9422,68.0155,67.6084,67.7876,70900.0
2007-11-15 09:30:00,86.0,86.0,84.63,85.28,89900.0,70.0184,70.0184,68.903,69.4322,89900.0
2007-11-15 09:40:00,85.28,86.57,85.22,86.25,92300.0,69.4322,70.4824,69.3833,70.2219,92300.0
2007-11-15 09:50:00,86.31,86.33,85.97,86.23,50900.0,70.2708,70.287,69.9939,70.2056,50900.0
2007-11-15 10:00:00,86.14,86.25,85.5,86.0,81800.0,70.1324,70.2219,69.6113,70.0184,81800.0
2007-11-15 10:10:00,85.98,86.16,85.75,86.02,99200.0,70.0021,70.1486,69.8148,70.0347,99200.0
2007-11-15 10:20:00,86.02,86.13,85.9,86.0,97200.0,70.0347,70.1242,69.937,70.0184,97200.0
2007-11-15 10:30:00,86.0,86.11,85.6,85.74,51200.0,70.0184,70.1079,69.6927,69.8067,51200.0
2007-11-15 10:40:00,85.79,85.92,85.6,85.72,63700.0,69.8474,69.9532,69.6927,69.7904,63700.0
2007-11-15 10:50:00,85.7,85.71,84.68,85.1,101600.0,69.7741,69.7823,68.9437,69.2856,101600.0
2007-11-15 11:00:00,85.1,85.2,84.9,85.07,43200.0,69.2856,69.367,69.1228,69.2612,43200.0
2007-11-15 11:10:00,85.09,85.14,84.23,84.44,37800.0,69.2775,69.3182,68.5773,68.7483,37800.0
2007-11-15 11:20:00,84.44,84.54,84.25,84.25,17500.0,68.7483,68.8297,68.5936,68.5936,17500.0
2007-11-15 11:30:00,84.2,84.35,83.36,83.56,79400.0,68.5529,68.675,67.869,68.0318,79400.0
2007-11-15 11:40:00,83.6,84.2,83.55,84.2,35000.0,68.0644,68.5529,68.0237,68.5529,35000.0
2007-11-15 11:50:00,84.26,84.26,83.73,83.99,13000.0,68.6017,68.6017,68.1702,68.3819,13000.0
2007-11-15 12:00:00,84.01,84.22,83.96,84.15,29600.0,68.3982,68.5692,68.3575,68.5122,29600.0
2007-11-15 12:10:00,84.21,84.21,83.83,84.0,14200.0,68.561,68.561,68.2516,68.39,14200.0
2007-11-15 12:20:00,83.94,84.0,83.63,83.63,11700.0,68.3412,68.39,68.0888,68.0888,11700.0
2007-11-15 12:30:00,83.65,83.94,83.5,83.89,24200.0,68.1051,68.3412,67.983,68.3005,24200.0
2007-11-15 12:40:00,83.89,83.94,83.71,83.88,41400.0,68.3005,68.3412,68.1539,68.2923,41400.0
2007-11-15 12:50:00,83.84,83.92,83.61,83.92,37400.0,68.2598,68.3249,68.0725,68.3249,37400.0
2007-11-15 13:00:00,83.84,84.02,83.73,83.79,37400.0,68.2598,68.4063,68.1702,68.2191,37400.0
2007-11-15 13:10:00,83.83,83.97,83.74,83.88,15800.0,68.2516,68.3656,68.1784,68.2923,15800.0
2007-11-15 13:20:00,83.87,84.2,83.85,84.2,42900.0,68.2842,68.5529,68.2679,68.5529,42900.0
2007-11-15 13:30:00,84.2,84.23,84.02,84.11,22100.0,68.5529,68.5773,68.4063,68.4796,22100.0
2007-11-15 13:40:00,84.09,84.29,83.99,84.1,30900.0,68.4633,68.6261,68.3819,68.4715,30900.0
2007-11-15 13:50:00,84.07,84.12,83.93,84.04,21000.0,68.447,68.4877,68.333,68.4226,21000.0
2007-11-15 14:00:00,84.06,84.17,83.86,83.99,38100.0,68.4389,68.5284,68.2761,68.3819,38100.0
2007-11-15 14:10:00,84.0,84.1,83.85,84.04,37200.0,68.39,68.4715,68.2679,68.4226,37200.0
2007-11-15 14:20:00,84.04,84.36,83.99,84.34,33300.0,68.4226,68.6831,68.3819,68.6669,33300.0
2007-11-15 14:30:00,84.3,84.47,84.22,84.37,33900.0,68.6343,68.7727,68.5692,68.6913,33900.0
2007-11-15 14:40:00,84.36,84.43,83.94,84.07,52300.0,68.6831,68.7401,68.3412,68.447,52300.0
2007-11-15 14:50:00,84.08,84.1,83.07,83.08,121300.0,68.4552,68.4715,67.6329,67.641,121300.0
2007-11-15 15:00:00,83.1,83.46,83.09,83.22,46400.0,67.6573,67.9504,67.6491,67.755,46400.0
2007-11-15 15:10:00,83.21,83.42,83.08,83.15,72000.0,67.7468,67.9178,67.641,67.698,72000.0
2007-11-15 15:20:00,83.14,83.51,83.1,83.28,57100.0,67.6899,67.9911,67.6573,67.8038,57100.0
2007-11-15 15:30:00,83.3,83.33,82.48,82.68,102900.0,67.8201,67.8445,67.1525,67.3153,102900.0
2007-11-15 15:40:00,82.69,83.5,82.68,83.45,75600.0,67.3235,67.983,67.3153,67.9422,75600.0
2007-11-15 15:50:00,83.45,83.5,83.17,83.43,89300.0,67.9422,67.983,67.7143,67.926,89300.0
2007-11-16 09:30:00,84.04,84.3,83.41,83.6,162400.0,68.4226,68.6343,67.9097,68.0644,162400.0
2007-11-16 09:40:00,83.6,83.8,83.4,83.8,36100.0,68.0644,68.2272,67.9015,68.2272,36100.0
2007-11-16 09:50:00,83.8,84.0,83.53,83.75,56200.0,68.2272,68.39,68.0074,68.1865,56200.0
2007-11-16 10:00:00,83.75,83.81,82.02,82.38,59300.0,68.1865,68.2353,66.778,67.0711,59300.0
2007-11-16 10:10:00,82.39,82.99,82.25,82.92,32600.0,67.0792,67.5677,66.9652,67.5107,32600.0
2007-11-16 10:20:00,82.87,82.92,82.47,82.49,31300.0,67.47,67.5107,67.1444,67.1606,31300.0
2007-11-16 10:30:00,82.45,82.6,81.81,81.88,43800.0,67.1281,67.2502,66.607,66.664,43800.0
2007-11-16 10:40:00,81.89,82.14,81.79,82.14,47800.0,66.6721,66.8757,66.5907,66.8757,47800.0
2007-11-16 10:50:00,82.11,82.34,81.56,81.68,38100.0,66.8513,67.0385,66.4035,66.5012,38100.0
2007-11-16 11:00:00,81.69,82.13,81.69,82.13,25800.0,66.5093,66.8675,66.5093,66.8675,25800.0
2007-11-16 11:10:00,82.11,82.6,82.07,82.56,44500.0,66.8513,67.2502,66.8187,67.2176,44500.0
2007-11-16 11:20:00,82.53,82.74,82.34,82.36,53100.0,67.1932,67.3642,67.0385,67.0548,53100.0
2007-11-16 11:30:00,82.34,82.76,82.3,82.49,30800.0,67.0385,67.3805,67.006,67.1606,30800.0
2007-11-16 11:40:00,82.52,82.67,82.45,82.6,31300.0,67.1851,67.3072,67.1281,67.2502,31300.0
2007-11-16 11:50:00,82.64,82.84,82.61,82.72,32000.0,67.2828,67.4456,67.2583,67.3479,32000.0
2007-11-16 12:00:00,82.75,83.12,82.68,82.99,37900.0,67.3723,67.6736,67.3153,67.5677,37900.0
2007-11-16 12:10:00,83.0,83.08,82.87,83.08,42200.0,67.5759,67.641,67.47,67.641,42200.0
2007-11-16 12:20:00,83.08,83.09,82.79,82.86,43500.0,67.641,67.6491,67.4049,67.4619,43500.0
2007-11-16 12:30:00,82.87,83.0,82.79,82.84,21600.0,67.47,67.5759,67.4049,67.4456,21600.0
2007-11-16 12:40:00,82.85,82.89,82.53,82.66,36600.0,67.4537,67.4863,67.1932,67.2991,36600.0
2007-11-16 12:50:00,82.69,82.72,82.5,82.5,37600.0,67.3235,67.3479,67.1688,67.1688,37600.0
2007-11-16 13:00:00,82.5,82.76,82.46,82.71,29400.0,67.1688,67.3805,67.1362,67.3398,29400.0
2007-11-16 13:10:00,82.72,82.72,82.5,82.6,29900.0,67.3479,67.3479,67.1688,67.2502,29900.0
2007-11-16 13:20:00,82.62,82.64,82.48,82.64,32500.0,67.2665,67.2828,67.1525,67.2828,32500.0
2007-11-16 13:30:00,82.64,82.75,82.56,82.56,27000.0,67.2828,67.3723,67.2176,67.2176,27000.0
2007-11-16 13:40:00,82.57,82.72,82.5,82.51,50900.0,67.2258,67.3479,67.1688,67.1769,50900.0
2007-11-16 13:50:00,82.51,82.53,82.35,82.43,68100.0,67.1769,67.1932,67.0467,67.1118,68100.0
2007-11-16 14:00:00,82.42,82.44,82.0,82.0,50500.0,67.1037,67.1199,66.7617,66.7617,50500.0
2007-11-16 14:10:00,82.0,82.08,81.88,82.03,60500.0,66.7617,66.8268,66.664,66.7861,60500.0
2007-11-16 14:20:00,82.05,82.26,81.99,82.21,53800.0,66.8024,66.9734,66.7536,66.9327,53800.0
2007-11-16 14:30:00,82.24,82.32,81.93,82.02,86000.0,66.9571,67.0222,66.7047,66.778,86000.0
2007-11-16 14:40:00,82.01,82.39,82.0,82.29,47300.0,66.7698,67.0792,66.7617,66.9978,47300.0
2007-11-16 14:50:00,82.28,82.57,82.17,82.52,37000.0,66.9897,67.2258,66.9001,67.1851,37000.0
2007-11-16 15:00:00,82.57,82.57,82.33,82.35,69000.0,67.2258,67.2258,67.0304,67.0467,69000.0
2007-11-16 15:10:00,82.34,82.49,82.24,82.35,67900.0,67.0385,67.1606,66.9571,67.0467,67900.0
2007-11-16 15:20:00,82.35,82.36,82.03,82.06,71600.0,67.0467,67.0548,66.7861,66.8106,71600.0
2007-11-16 15:30:00,82.06,82.25,82.01,82.2,120500.0,66.8106,66.9652,66.7698,66.9245,120500.0
2007-11-16 15:40:00,82.2,82.88,82.19,82.77,219300.0,66.9245,67.4782,66.9164,67.3886,219300.0
2007-11-16 15:50:00,82.78,83.0,82.77,82.88,247900.0,67.3968,67.5759,67.3886,67.4782,247900.0
2007-11-19 09:30:00,82.41,82.66,80.3,80.76,97800.0,67.0955,67.2991,65.3776,65.7521,97800.0
2007-11-19 09:40:00,80.8,80.98,80.42,80.69,92900.0,65.7847,65.9313,65.4753,65.6951,92900.0
2007-11-19 09:50:00,80.69,80.9,80.47,80.52,74500.0,65.6951,65.8661,65.516,65.5567,74500.0
2007-11-19 10:00:00,80.47,80.79,80.19,80.73,82400.0,65.516,65.7766,65.2881,65.7277,82400.0
2007-11-19 10:10:00,80.81,80.9,80.56,80.85,69900.0,65.7928,65.8661,65.5893,65.8254,69900.0
2007-11-19 10:20:00,80.79,80.97,80.61,80.66,68100.0,65.7766,65.9231,65.63,65.6707,68100.0
2007-11-19 10:30:00,80.66,80.66,80.23,80.25,103100.0,65.6707,65.6707,65.3206,65.3369,103100.0
2007-11-19 10:40:00,80.24,80.91,80.2,80.91,84000.0,65.3288,65.8743,65.2962,65.8743,84000.0
2007-11-19 10:50:00,80.85,81.03,80.75,80.96,54300.0,65.8254,65.972,65.744,65.915,54300.0
2007-11-19 11:00:00,80.95,81.06,80.91,81.0,112200.0,65.9068,65.9964,65.8743,65.9475,112200.0
2007-11-19 11:10:00,81.0,81.11,80.75,81.0,78400.0,65.9475,66.0371,65.744,65.9475,78400.0
2007-11-19 11:20:00,80.96,81.06,80.65,80.69,49200.0,65.915,65.9964,65.6626,65.6951,49200.0
2007-11-19 11:30:00,80.66,80.77,80.52,80.69,53500.0,65.6707,65.7603,65.5567,65.6951,53500.0
2007-11-19 11:40:00,80.74,80.92,80.62,80.72,39600.0,65.7359,65.8824,65.6382,65.7196,39600.0
2007-11-19 11:50:00,80.78,80.82,80.44,80.47,65000.0,65.7684,65.801,65.4916,65.516,65000.0
2007-11-19 12:00:00,80.49,81.02,80.43,80.92,51900.0,65.5323,65.9638,65.4835,65.8824,51900.0
2007-11-19 12:10:00,80.94,81.14,80.8,81.05,37900.0,65.8987,66.0615,65.7847,65.9882,37900.0
2007-11-19 12:20:00,81.0,81.1,80.91,81.0,31000.0,65.9475,66.029,65.8743,65.9475,31000.0
2007-11-19 12:30:00,81.0,81.12,80.81,80.98,34900.0,65.9475,66.0452,65.7928,65.9313,34900.0
2007-11-19 12:40:00,81.01,81.18,80.81,80.99,67200.0,65.9557,66.0941,65.7928,65.9394,67200.0
2007-11-19 12:50:00,80.99,81.08,80.8,81.0,42500.0,65.9394,66.0127,65.7847,65.9475,42500.0
2007-11-19 13:00:00,80.98,81.17,80.61,80.9,86700.0,65.9313,66.0859,65.63,65.8661,86700.0
2007-11-19 13:10:00,80.92,80.96,80.79,80.85,69100.0,65.8824,65.915,65.7766,65.8254,69100.0
2007-11-19 13:20:00,80.85,81.03,80.82,80.93,47600.0,65.8254,65.972,65.801,65.8905,47600.0
2007-11-19 13:30:00,80.97,81.05,80.83,81.05,72200.0,65.9231,65.9882,65.8091,65.9882,72200.0
2007-11-19 13:40:00,81.03,81.04,80.82,80.95,43600.0,65.972,65.9801,65.801,65.9068,43600.0
2007-11-19 13:50:00,80.96,81.09,80.83,80.93,92000.0,65.915,66.0208,65.8091,65.8905,92000.0
2007-11-19 14:00:00,80.92,81.09,80.9,81.06,77800.0,65.8824,66.0208,65.8661,65.9964,77800.0
2007-11-19 14:10:00,81.07,81.25,80.93,81.21,123400.0,66.0045,66.1511,65.8905,66.1185,123400.0
2007-11-19 14:20:00,81.21,81.24,80.91,81.1,69600.0,66.1185,66.1429,65.8743,66.029,69600.0
2007-11-19 14:30:00,81.15,81.15,80.92,81.03,73200.0,66.0697,66.0697,65.8824,65.972,73200.0
2007-11-19 14:40:00,81.03,81.2,80.82,81.0,83200.0,65.972,66.1104,65.801,65.9475,83200.0
2007-11-19 14:50:00,81.02,81.07,80.79,81.07,88200.0,65.9638,66.0045,65.7766,66.0045,88200.0
2007-11-19 15:00:00,81.07,81.1,80.79,80.95,119800.0,66.0045,66.029,65.7766,65.9068,119800.0
2007-11-19 15:10:00,80.96,81.03,80.89,80.92,89700.0,65.915,65.972,65.858,65.8824,89700.0
2007-11-19 15:20:00,80.9,81.2,80.9,80.98,59800.0,65.8661,66.1104,65.8661,65.9313,59800.0
2007-11-19 15:30:00,81.0,81.07,80.9,80.95,113100.0,65.9475,66.0045,65.8661,65.9068,113100.0
2007-11-19 15:40:00,80.94,81.0,80.75,80.99,195600.0,65.8987,65.9475,65.744,65.9394,195600.0
2007-11-19 15:50:00,81.0,81.04,80.76,80.97,150500.0,65.9475,65.9801,65.7521,65.9231,150500.0
2007-11-20 09:30:00,81.1,81.36,80.54,80.86,97700.0,66.029,66.2406,65.573,65.8336,97700.0
2007-11-20 09:40:00,80.93,81.32,80.77,81.32,35900.0,65.8905,66.2081,65.7603,66.2081,35900.0
2007-11-20 09:50:00,81.37,81.46,81.09,81.32,56100.0,66.2488,66.3221,66.0208,66.2081,56100.0
2007-11-20 10:00:00,81.42,81.5,81.13,81.45,111600.0,66.2895,66.3546,66.0534,66.3139,111600.0
2007-11-20 10:10:00,81.44,81.59,81.18,81.59,60700.0,66.3058,66.4279,66.0941,66.4279,60700.0
2007-11-20 10:20:00,81.59,82.35,81.48,82.24,73800.0,66.4279,67.0467,66.3383,66.9571,73800.0
2007-11-20 10:30:00,82.24,82.49,82.01,82.31,53500.0,66.9571,67.1606,66.7698,67.0141,53500.0
2007-11-20 10:40:00,82.3,82.61,82.18,82.38,32900.0,67.006,67.2583,66.9083,67.0711,32900.0
2007-11-20 10:50:00,82.4,82.54,82.33,82.44,28800.0,67.0874,67.2014,67.0304,67.1199,28800.0
2007-11-20 11:00:00,82.42,82.47,82.25,82.27,39500.0,67.1037,67.1444,66.9652,66.9815,39500.0
2007-11-20 11:10:00,82.32,82.49,82.01,82.46,20600.0,67.0222,67.1606,66.7698,67.1362,20600.0
2007-11-20 11:20:00,82.47,82.65,82.04,82.07,29700.0,67.1444,67.2909,66.7943,66.8187,29700.0
2007-11-20 11:30:00,82.07,82.12,81.54,81.72,26300.0,66.8187,66.8594,66.3872,66.5337,26300.0
2007-11-20 11:40:00,81.73,81.73,81.3,81.5,20000.0,66.5419,66.5419,66.1918,66.3546,20000.0
2007-11-20 11:50:00,81.49,81.62,81.29,81.46,56600.0,66.3465,66.4523,66.1836,66.3221,56600.0
2007-11-20 12:00:00,81.47,81.47,81.26,81.28,22400.0,66.3302,66.3302,66.1592,66.1755,22400.0
2007-11-20 12:10:00,81.26,81.35,81.17,81.19,72700.0,66.1592,66.2325,66.0859,66.1022,72700.0
2007-11-20 12:20:00,81.19,81.33,81.16,81.2,23000.0,66.1022,66.2162,66.0778,66.1104,23000.0
2007-11-20 12:30:00,81.2,81.25,81.02,81.09,90100.0,66.1104,66.1511,65.9638,66.0208,90100.0
2007-11-20 12:40:00,81.07,81.22,80.9,81.2,102300.0,66.0045,66.1267,65.8661,66.1104,102300.0
2007-11-20 12:50:00,81.2,81.27,81.16,81.23,28600.0,66.1104,66.1674,66.0778,66.1348,28600.0
2007-11-20 13:00:00,81.31,81.31,80.77,80.9,169800.0,66.1999,66.1999,65.7603,65.8661,169800.0
2007-11-20 13:10:00,80.95,80.97,80.56,80.9,143900.0,65.9068,65.9231,65.5893,65.8661,143900.0
2007-11-20 13:20:00,80.87,80.96,80.73,80.8,87700.0,65.8417,65.915,65.7277,65.7847,87700.0
2007-11-20 13:30:00,80.8,81.1,80.71,80.9,48300.0,65.7847,66.029,65.7114,65.8661,48300.0
2007-11-20 13:40:00,80.9,81.11,80.78,81.02,41400.0,65.8661,66.0371,65.7684,65.9638,41400.0
2007-11-20 13:50:00,81.02,81.3,80.89,81.22,141700.0,65.9638,66.1918,65.858,66.1267,141700.0
2007-11-20 14:00:00,81.17,81.58,80.8,81.08,114100.0,66.0859,66.4198,65.7847,66.0127,114100.0
2007-11-20 14:10:00,80.98,81.45,80.98,81.27,52000.0,65.9313,66.3139,65.9313,66.1674,52000.0
2007-11-20 14:20:00,81.32,81.37,80.77,81.18,106400.0,66.2081,66.2488,65.7603,66.0941,106400.0
2007-11-20 14:30:00,81.16,81.39,80.75,81.17,82600.0,66.0778,66.2651,65.744,66.0859,82600.0
2007-11-20 14:40:00,81.19,81.35,80.96,81.18,31200.0,66.1022,66.2325,65.915,66.0941,31200.0
2007-11-20 14:50:00,81.14,81.36,80.64,80.89,31100.0,66.0615,66.2406,65.6544,65.858,31100.0
2007-11-20 15:00:00,80.95,81.1,80.6,80.96,92400.0,65.9068,66.029,65.6219,65.915,92400.0
2007-11-20 15:10:00,80.91,81.1,80.8,80.94,98000.0,65.8743,66.029,65.7847,65.8987,98000.0
2007-11-20 15:20:00,80.91,81.41,80.75,81.24,90000.0,65.8743,66.2813,65.744,66.1429,90000.0
2007-11-20 15:30:00,81.29,82.09,81.28,81.97,63300.0,66.1836,66.835,66.1755,66.7373,63300.0
2007-11-20 15:40:00,81.98,82.47,81.83,81.9,60400.0,66.7454,67.1444,66.6233,66.6803,60400.0
2007-11-20 15:50:00,81.92,82.1,81.3,81.84,81500.0,66.6966,66.8431,66.1918,66.6314,81500.0
2007-11-21 09:30:00,80.86,81.26,80.11,80.35,75100.0,66.206,66.5335,65.5919,65.7884,75100.0
2007-11-21 09:40:00,80.4,80.78,80.04,80.65,111700.0,65.8294,66.1405,65.5346,66.0341,111700.0
2007-11-21 09:50:00,80.66,81.14,80.5,80.98,61400.0,66.0422,66.4353,65.9112,66.3043,61400.0
2007-11-21 10:00:00,80.98,81.3,80.76,81.05,80800.0,66.3043,66.5663,66.1241,66.3616,80800.0
2007-11-21 10:10:00,81.07,81.23,80.8,80.8,24900.0,66.3779,66.5089,66.1569,66.1569,24900.0
2007-11-21 10:20:00,80.8,81.18,80.64,80.96,103900.0,66.1569,66.468,66.0259,66.2879,103900.0
2007-11-21 10:30:00,80.97,81.02,80.62,80.76,130200.0,66.2961,66.337,66.0095,66.1241,130200.0
2007-11-21 10:40:00,80.76,80.87,80.62,80.87,104700.0,66.1241,66.2142,66.0095,66.2142,104700.0
2007-11-21 10:50:00,80.86,80.86,80.47,80.65,117400.0,66.206,66.206,65.8867,66.0341,117400.0
2007-11-21 11:00:00,80.65,80.77,80.45,80.65,106100.0,66.0341,66.1323,65.8703,66.0341,106100.0
2007-11-21 11:10:00,80.65,80.72,80.51,80.58,132600.0,66.0341,66.0914,65.9194,65.9767,132600.0
2007-11-21 11:20:00,80.56,80.65,80.46,80.54,23800.0,65.9604,66.0341,65.8785,65.944,23800.0
2007-11-21 11:30:00,80.56,80.72,80.45,80.71,45000.0,65.9604,66.0914,65.8703,66.0832,45000.0
2007-11-21 11:40:00,80.72,81.0,80.64,80.65,29700.0,66.0914,66.3206,66.0259,66.0341,29700.0
2007-11-21 11:50:00,80.62,80.71,80.51,80.71,24100.0,66.0095,66.0832,65.9194,66.0832,24100.0
2007-11-21 12:00:00,80.68,80.85,80.59,80.69,23800.0,66.0586,66.1978,65.9849,66.0668,23800.0
2007-11-21 12:10:00,80.71,80.82,80.59,80.73,23100.0,66.0832,66.1732,65.9849,66.0996,23100.0
2007-11-21 12:20:00,80.74,80.84,80.51,80.84,50900.0,66.1077,66.1896,65.9194,66.1896,50900.0
2007-11-21 12:30:00,80.81,81.12,80.67,81.08,24100.0,66.1651,66.4189,66.0504,66.3861,24100.0
2007-11-21 12:40:00,81.11,81.21,81.04,81.16,24200.0,66.4107,66.4926,66.3534,66.4516,24200.0
2007-11-21 12:50:00,81.16,81.33,80.9,81.29,30100.0,66.4516,66.5908,66.2387,66.5581,30100.0
2007-11-21 13:00:00,81.31,81.7,81.12,81.68,27300.0,66.5744,66.8938,66.4189,66.8774,27300.0
2007-11-21 13:10:00,81.68,81.71,81.31,81.31,16200.0,66.8774,66.902,66.5744,66.5744,16200.0
2007-11-21 13:20:00,81.26,81.31,80.89,80.95,18500.0,66.5335,66.5744,66.2306,66.2797,18500.0
2007-11-21 13:30:00,80.98,81.11,80.91,80.96,12700.0,66.3043,66.4107,66.2469,66.2879,12700.0
2007-11-21 13:40:00,80.94,81.31,80.86,81.24,49000.0,66.2715,66.5744,66.206,66.5171,49000.0
2007-11-21 13:50:00,81.26,81.28,81.16,81.17,34900.0,66.5335,66.5499,66.4516,66.4598,34900.0
2007-11-21 14:00:00,81.21,81.26,81.14,81.23,15500.0,66.4926,66.5335,66.4353,66.5089,15500.0
2007-11-21 14:10:00,81.22,81.27,81.14,81.14,16900.0,66.5008,66.5417,66.4353,66.4353,16900.0
2007-11-21 14:20:00,81.17,81.19,80.89,81.07,21400.0,66.4598,66.4762,66.2306,66.3779,21400.0
2007-11-21 14:30:00,81.1,81.53,81.04,81.37,30600.0,66.4025,66.7546,66.3534,66.6236,30600.0
2007-11-21 14:40:00,81.39,81.48,81.19,81.38,28300.0,66.6399,66.7136,66.4762,66.6318,28300.0
2007-11-21 14:50:00,81.41,81.63,81.4,81.62,25300.0,66.6563,66.8365,66.6481,66.8283,25300.0
2007-11-21 15:00:00,81.62,81.68,81.45,81.45,44100.0,66.8283,66.8774,66.6891,66.6891,44100.0
2007-11-21 15:10:00,81.45,81.49,81.21,81.39,177200.0,66.6891,66.7218,66.4926,66.6399,177200.0
2007-11-21 15:20:00,81.4,91.9,81.11,81.85,158900.0,66.6481,75.2453,66.4107,67.0166,158900.0
2007-11-21 15:30:00,81.88,81.98,81.48,81.48,92900.0,67.0411,67.123,66.7136,66.7136,92900.0
2007-11-21 15:40:00,81.49,81.49,81.25,81.48,199700.0,66.7218,66.7218,66.5253,66.7136,199700.0
2007-11-21 15:50:00,81.48,81.78,81.18,81.2,132900.0,66.7136,66.9593,66.468,66.4844,132900.0
2007-11-23 09:30:00,81.64,81.86,81.18,81.7,37800.0,66.8446,67.0248,66.468,66.8938,37800.0
2007-11-23 09:40:00,81.72,81.93,81.45,81.68,57700.0,66.9101,67.0821,66.6891,66.8774,57700.0
2007-11-23 09:50:00,81.68,81.72,81.37,81.6,31000.0,66.8774,66.9101,66.6236,66.8119,31000.0
2007-11-23 10:00:00,81.61,81.72,81.46,81.7,18700.0,66.8201,66.9101,66.6973,66.8938,18700.0
2007-11-23 10:10:00,81.66,81.8,81.5,81.78,24000.0,66.861,66.9756,66.73,66.9593,24000.0
2007-11-23 10:20:00,81.8,81.83,81.68,81.79,19900.0,66.9756,67.0002,66.8774,66.9675,19900.0
2007-11-23 10:30:00,81.79,82.04,81.75,82.04,17700.0,66.9675,67.1721,66.9347,67.1721,17700.0
2007-11-23 10:40:00,82.02,82.14,81.83,81.87,10800.0,67.1558,67.254,67.0002,67.033,10800.0
2007-11-23 10:50:00,81.83,81.93,81.74,81.93,18000.0,67.0002,67.0821,66.9265,67.0821,18000.0
2007-11-23 11:00:00,81.91,81.95,81.76,81.77,14500.0,67.0657,67.0985,66.9429,66.9511,14500.0
2007-11-23 11:10:00,81.78,81.85,81.76,81.77,13200.0,66.9593,67.0166,66.9429,66.9511,13200.0
2007-11-23 11:20:00,81.77,81.88,81.75,81.75,18100.0,66.9511,67.0411,66.9347,66.9347,18100.0
2007-11-23 11:30:00,81.75,81.8,81.7,81.77,32000.0,66.9347,66.9756,66.8938,66.9511,32000.0
2007-11-23 11:40:00,81.77,81.92,81.67,81.68,36500.0,66.9511,67.0739,66.8692,66.8774,36500.0
2007-11-23 11:50:00,81.69,81.73,81.55,81.6,26900.0,66.8856,66.9183,66.771,66.8119,26900.0
2007-11-23 12:00:00,81.56,81.56,81.29,81.46,38600.0,66.7791,66.7791,66.5581,66.6973,38600.0
2007-11-23 12:10:00,81.46,81.76,81.41,81.54,48300.0,66.6973,66.9429,66.6563,66.7628,48300.0
2007-11-23 12:20:00,81.53,81.65,81.5,81.51,31300.0,66.7546,66.8528,66.73,66.7382,31300.0
2007-11-23 12:30:00,81.52,81.55,81.42,81.42,38300.0,66.7464,66.771,66.6645,66.6645,38300.0
2007-11-23 12:40:00,81.44,81.54,81.39,81.49,49100.0,66.6809,66.7628,66.6399,66.7218,49100.0
2007-11-23 12:50:00,81.53,81.72,81.21,81.67,110800.0,66.7546,66.9101,66.4926,66.8692,110800.0
2007-11-26 09:30:00,82.13,82.13,81.25,81.99,59800.0,67.2458,67.2458,66.5253,67.1312,59800.0
2007-11-26 09:40:00,81.99,82.11,81.96,82.0,52500.0,67.1312,67.2295,67.1066,67.1394,52500.0
2007-11-26 09:50:00,82.01,82.14,81.71,81.95,62400.0,67.1476,67.254,66.902,67.0985,62400.0
2007-11-26 10:00:00,81.95,81.99,81.66,81.91,39800.0,67.0985,67.1312,66.861,67.0657,39800.0
2007-11-26 10:10:00,81.95,82.04,81.71,81.73,20600.0,67.0985,67.1721,66.902,66.9183,20600.0
2007-11-26 10:20:00,81.75,81.78,81.5,81.63,25300.0,66.9347,66.9593,66.73,66.8365,25300.0
2007-11-26 10:30:00,81.61,81.75,81.41,81.53,23000.0,66.8201,66.9347,66.6563,66.7546,23000.0
2007-11-26 10:40:00,81.51,81.51,81.04,81.37,23200.0,66.7382,66.7382,66.3534,66.6236,23200.0
2007-11-26 10:50:00,81.4,82.01,81.18,81.84,302000.0,66.6481,67.1476,66.468,67.0084,302000.0
2007-11-26 11:00:00,81.9,82.53,81.87,82.35,45200.0,67.0575,67.5733,67.033,67.426,45200.0
2007-11-26 11:10:00,82.35,82.45,82.17,82.29,37000.0,67.426,67.5078,67.2786,67.3768,37000.0
2007-11-26 11:20:00,82.37,82.46,81.86,81.88,45000.0,67.4423,67.516,67.0248,67.0411,45000.0
2007-11-26 11:30:00,81.87,82.14,81.86,81.98,33200.0,67.033,67.254,67.0248,67.123,33200.0
2007-11-26 11:40:00,81.97,82.02,81.78,81.96,12200.0,67.1148,67.1558,66.9593,67.1066,12200.0
2007-11-26 11:50:00,81.92,82.03,81.81,81.97,18400.0,67.0739,67.164,66.9838,67.1148,18400.0
2007-11-26 12:00:00,82.01,82.03,81.89,81.95,19400.0,67.1476,67.164,67.0493,67.0985,19400.0
2007-11-26 12:10:00,82.01,82.03,81.82,81.85,16600.0,67.1476,67.164,66.992,67.0166,16600.0
2007-11-26 12:20:00,81.83,82.1,81.83,82.1,22500.0,67.0002,67.2213,67.0002,67.2213,22500.0
2007-11-26 12:30:00,82.1,82.36,82.04,82.36,22500.0,67.2213,67.4342,67.1721,67.4342,22500.0
2007-11-26 12:40:00,82.37,82.4,82.11,82.32,34400.0,67.4423,67.4669,67.2295,67.4014,34400.0
2007-11-26 12:50:00,82.32,82.66,82.24,82.6,27300.0,67.4014,67.6798,67.3359,67.6307,27300.0
2007-11-26 13:00:00,82.56,82.7,82.41,82.41,16900.0,67.5979,67.7125,67.4751,67.4751,16900.0
2007-11-26 13:10:00,82.42,82.52,82.36,82.42,7200.0,67.4833,67.5652,67.4342,67.4833,7200.0
2007-11-26 13:20:00,82.44,82.53,82.41,82.44,14000.0,67.4997,67.5733,67.4751,67.4997,14000.0
2007-11-26 13:30:00,82.43,82.75,82.43,82.67,9900.0,67.4915,67.7535,67.4915,67.688,9900.0
2007-11-26 13:40:00,82.75,82.78,82.39,82.51,36800.0,67.7535,67.778,67.4587,67.557,36800.0
2007-11-26 13:50:00,82.5,82.54,82.31,82.41,27700.0,67.5488,67.5815,67.3932,67.4751,27700.0
2007-11-26 14:00:00,82.41,82.58,82.31,82.5,18900.0,67.4751,67.6143,67.3932,67.5488,18900.0
2007-11-26 14:10:00,82.48,82.67,82.39,82.53,28200.0,67.5324,67.688,67.4587,67.5733,28200.0
2007-11-26 14:20:00,82.54,82.58,82.34,82.4,26100.0,67.5815,67.6143,67.4178,67.4669,26100.0
2007-11-26 14:30:00,82.4,82.49,82.0,82.03,45500.0,67.4669,67.5406,67.1394,67.164,45500.0
2007-11-26 14:40:00,82.0,82.1,81.66,81.76,31000.0,67.1394,67.2213,66.861,66.9429,31000.0
2007-11-26 14:50:00,81.69,81.91,81.51,81.58,25400.0,66.8856,67.0657,66.7382,66.7955,25400.0
2007-11-26 15:00:00,81.59,81.59,81.15,81.19,41700.0,66.8037,66.8037,66.4434,66.4762,41700.0
2007-11-26 15:10:00,81.2,81.2,81.0,81.0,39600.0,66.4844,66.4844,66.3206,66.3206,39600.0
2007-11-26 15:20:00,81.0,81.03,80.56,80.58,75400.0,66.3206,66.3452,65.9604,65.9767,75400.0
2007-11-26 15:30:00,80.61,80.88,80.51,80.52,72400.0,66.0013,66.2224,65.9194,65.9276,72400.0
2007-11-26 15:40:00,80.5,80.73,80.43,80.55,69300.0,65.9112,66.0996,65.8539,65.9522,69300.0
2007-11-26 15:50:00,80.55,80.56,80.3,80.35,89000.0,65.9522,65.9604,65.7475,65.7884,89000.0
2007-11-27 09:30:00,80.3,81.45,80.3,81.12,37800.0,65.7475,66.6891,65.7475,66.4189,37800.0
2007-11-27 09:40:00,81.1,81.4,80.82,81.3,22400.0,66.4025,66.6481,66.1732,66.5663,22400.0
2007-11-27 09:50:00,81.35,81.45,80.88,81.26,26400.0,66.6072,66.6891,66.2224,66.5335,26400.0
2007-11-27 10:00:00,81.3,81.36,80.87,80.97,37300.0,66.5663,66.6154,66.2142,66.2961,37300.0
2007-11-27 10:10:00,81.01,81.04,80.76,80.93,89200.0,66.3288,66.3534,66.1241,66.2633,89200.0
2007-11-27 10:20:00,80.94,81.15,80.88,81.08,42400.0,66.2715,66.4434,66.2224,66.3861,42400.0
2007-11-27 10:30:00,81.07,81.15,80.88,81.0,23400.0,66.3779,66.4434,66.2224,66.3206,23400.0
2007-11-27 10:40:00,81.0,81.15,80.88,80.97,28000.0,66.3206,66.4434,66.2224,66.2961,28000.0
2007-11-27 10:50:00,81.02,81.14,80.82,81.03,33400.0,66.337,66.4353,66.1732,66.3452,33400.0
2007-11-27 11:00:00,81.03,81.14,80.73,80.93,32100.0,66.3452,66.4353,66.0996,66.2633,32100.0
2007-11-27 11:10:00,80.9,81.12,80.89,81.06,29800.0,66.2387,66.4189,66.2306,66.3698,29800.0
2007-11-27 11:20:00,81.01,81.52,80.91,81.3,48300.0,66.3288,66.7464,66.2469,66.5663,48300.0
2007-11-27 11:30:00,81.29,81.92,81.29,81.73,31100.0,66.5581,67.0739,66.5581,66.9183,31100.0
2007-11-27 11:40:00,81.72,81.84,81.35,81.53,34000.0,66.9101,67.0084,66.6072,66.7546,34000.0
2007-11-27 11:50:00,81.58,81.8,81.48,81.59,52800.0,66.7955,66.9756,66.7136,66.8037,52800.0
2007-11-27 12:00:00,81.66,81.84,81.43,81.72,30300.0,66.861,67.0084,66.6727,66.9101,30300.0
2007-11-27 12:10:00,81.72,81.72,81.5,81.6,37500.0,66.9101,66.9101,66.73,66.8119,37500.0
2007-11-27 12:20:00,81.59,81.73,81.4,81.42,27700.0,66.8037,66.9183,66.6481,66.6645,27700.0
2007-11-27 12:30:00,81.42,81.7,81.36,81.65,56600.0,66.6645,66.8938,66.6154,66.8528,56600.0
2007-11-27 12:40:00,81.65,81.86,81.52,81.84,37300.0,66.8528,67.0248,66.7464,67.0084,37300.0
2007-11-27 12:50:00,81.83,81.88,81.64,81.67,12200.0,67.0002,67.0411,66.8446,66.8692,12200.0
2007-11-27 13:00:00,81.66,81.77,81.57,81.7,21400.0,66.861,66.9511,66.7873,66.8938,21400.0
2007-11-27 13:10:00,81.67,81.82,81.57,81.65,12600.0,66.8692,66.992,66.7873,66.8528,12600.0
2007-11-27 13:20:00,81.62,81.87,81.6,81.68,10300.0,66.8283,67.033,66.8119,66.8774,10300.0
2007-11-27 13:30:00,81.67,81.86,81.52,81.78,20000.0,66.8692,67.0248,66.7464,66.9593,20000.0
2007-11-27 13:40:00,81.78,81.85,81.34,81.42,19600.0,66.9593,67.0166,66.599,66.6645,19600.0
2007-11-27 13:50:00,81.42,81.42,80.98,81.09,36500.0,66.6645,66.6645,66.3043,66.3943,36500.0
2007-11-27 14:00:00,81.04,81.13,80.97,81.07,33200.0,66.3534,66.4271,66.2961,66.3779,33200.0
2007-11-27 14:10:00,81.08,81.23,81.01,81.19,26200.0,66.3861,66.5089,66.3288,66.4762,26200.0
2007-11-27 14:20:00,81.18,81.25,80.98,80.98,36500.0,66.468,66.5253,66.3043,66.3043,36500.0
2007-11-27 14:30:00,81.02,81.17,80.76,80.87,88700.0,66.337,66.4598,66.1241,66.2142,88700.0
2007-11-27 14:40:00,80.92,81.03,80.76,80.9,80900.0,66.2551,66.3452,66.1241,66.2387,80900.0
2007-11-27 14:50:00,80.94,81.05,80.89,80.95,45600.0,66.2715,66.3616,66.2306,66.2797,45600.0
2007-11-27 15:00:00,80.95,81.01,80.72,80.79,51500.0,66.2797,66.3288,66.0914,66.1487,51500.0
2007-11-27 15:10:00,80.81,81.13,80.81,80.99,42500.0,66.1651,66.4271,66.1651,66.3124,42500.0
2007-11-27 15:20:00,80.98,81.11,80.78,81.07,79000.0,66.3043,66.4107,66.1405,66.3779,79000.0
2007-11-27 15:30:00,81.09,81.79,81.02,81.69,39000.0,66.3943,66.9675,66.337,66.8856,39000.0
2007-11-27 15:40:00,81.68,81.8,81.45,81.74,36600.0,66.8774,66.9756,66.6891,66.9265,36600.0
2007-11-27 15:50:00,81.74,82.06,81.69,81.93,59600.0,66.9265,67.1885,66.8856,67.0821,59600.0
2007-11-28 09:30:00,82.99,83.5,82.75,83.23,43900.0,67.95,68.3676,67.7535,68.1465,43900.0
2007-11-28 09:40:00,83.1,84.04,83.1,83.74,63600.0,68.04,68.8097,68.04,68.5641,63600.0
2007-11-28 09:50:00,83.79,84.25,83.78,84.22,53100.0,68.605,68.9816,68.5968,68.9571,53100.0
2007-11-28 10:00:00,84.18,84.5,84.0,84.33,54900.0,68.9243,69.1863,68.7769,69.0471,54900.0
2007-11-28 10:10:00,84.25,84.68,84.1,84.67,54300.0,68.9816,69.3337,68.8588,69.3255,54300.0
2007-11-28 10:20:00,84.68,84.84,84.34,84.7,44500.0,69.3337,69.4647,69.0553,69.3501,44500.0
2007-11-28 10:30:00,84.65,84.9,84.48,84.6,61300.0,69.3091,69.5138,69.17,69.2682,61300.0
2007-11-28 10:40:00,84.55,85.36,84.55,85.26,64500.0,69.2273,69.8905,69.2273,69.8086,64500.0
2007-11-28 10:50:00,85.28,85.44,85.05,85.29,61300.0,69.825,69.956,69.6367,69.8332,61300.0
2007-11-28 11:00:00,85.36,85.62,85.2,85.61,55100.0,69.8905,70.1034,69.7595,70.0952,55100.0
2007-11-28 11:10:00,85.63,86.4,85.56,86.08,70000.0,70.1115,70.742,70.0542,70.48,70000.0
2007-11-28 11:20:00,86.09,86.31,85.3,85.38,66400.0,70.4882,70.6683,69.8414,69.9069,66400.0
2007-11-28 11:30:00,85.37,85.58,85.16,85.22,41300.0,69.8987,70.0706,69.7267,69.7758,41300.0
2007-11-28 11:40:00,85.18,85.45,84.7,84.82,35900.0,69.7431,69.9642,69.3501,69.4483,35900.0
2007-11-28 11:50:00,84.79,85.02,84.63,84.96,34300.0,69.4238,69.6121,69.2928,69.563,34300.0
2007-11-28 12:00:00,84.95,85.24,84.95,85.1,28100.0,69.5548,69.7922,69.5548,69.6776,28100.0
2007-11-28 12:10:00,85.11,85.11,84.78,84.9,28800.0,69.6858,69.6858,69.4156,69.5138,28800.0
2007-11-28 12:20:00,84.85,85.04,84.85,84.97,25200.0,69.4729,69.6285,69.4729,69.5712,25200.0
2007-11-28 12:30:00,84.98,85.15,84.81,85.08,26100.0,69.5793,69.7185,69.4402,69.6612,26100.0
2007-11-28 12:40:00,85.06,85.22,84.91,85.0,28000.0,69.6448,69.7758,69.522,69.5957,28000.0
2007-11-28 12:50:00,85.01,85.01,84.78,84.8,19900.0,69.6039,69.6039,69.4156,69.432,19900.0
2007-11-28 13:00:00,84.81,84.88,84.73,84.85,19600.0,69.4402,69.4975,69.3746,69.4729,19600.0
2007-11-28 13:10:00,84.84,85.07,84.8,85.07,33300.0,69.4647,69.653,69.432,69.653,33300.0
2007-11-28 13:20:00,85.09,85.13,84.9,84.9,41200.0,69.6694,69.7022,69.5138,69.5138,41200.0
2007-11-28 13:30:00,84.9,85.52,84.84,85.4,102600.0,69.5138,70.0215,69.4647,69.9232,102600.0
2007-11-28 13:40:00,85.42,85.5,84.99,85.0,58500.0,69.9396,70.0051,69.5875,69.5957,58500.0
2007-11-28 13:50:00,85.04,85.11,84.93,85.0,77500.0,69.6285,69.6858,69.5384,69.5957,77500.0
2007-11-28 14:00:00,85.0,85.14,84.92,85.12,70800.0,69.5957,69.7103,69.5302,69.694,70800.0
2007-11-28 14:10:00,85.1,85.19,85.0,85.05,38400.0,69.6776,69.7513,69.5957,69.6367,38400.0
2007-11-28 14:20:00,85.03,85.25,84.96,85.21,62800.0,69.6203,69.8004,69.563,69.7677,62800.0
2007-11-28 14:30:00,85.14,85.71,85.13,85.34,42500.0,69.7103,70.177,69.7022,69.8741,42500.0
2007-11-28 14:40:00,85.35,85.45,84.99,84.99,24800.0,69.8823,69.9642,69.5875,69.5875,24800.0
2007-11-28 14:50:00,85.04,86.5,84.93,86.2,666400.0,69.6285,70.8239,69.5384,70.5782,666400.0
2007-11-28 15:00:00,86.2,86.5,85.86,86.12,156100.0,70.5782,70.8239,70.2999,70.5127,156100.0
2007-11-28 15:10:00,86.11,86.69,86.03,86.58,78000.0,70.5046,70.9794,70.4391,70.8894,78000.0
2007-11-28 15:20:00,86.57,86.65,86.24,86.33,45800.0,70.8812,70.9467,70.611,70.6847,45800.0
2007-11-28 15:30:00,86.34,86.65,86.19,86.58,75000.0,70.6929,70.9467,70.5701,70.8894,75000.0
2007-11-28 15:40:00,86.58,86.65,86.02,86.03,81700.0,70.8894,70.9467,70.4309,70.4391,81700.0
2007-11-28 15:50:00,86.01,86.49,86.0,86.43,133700.0,70.4227,70.8157,70.4145,70.7666,133700.0
2007-11-29 09:30:00,86.06,86.87,85.58,86.0,70100.0,70.4636,71.1268,70.0706,70.4145,70100.0
2007-11-29 09:40:00,86.0,86.02,85.78,85.82,56400.0,70.4145,70.4309,70.2344,70.2671,56400.0
2007-11-29 09:50:00,85.79,85.99,85.71,85.96,31100.0,70.2425,70.4063,70.177,70.3817,31100.0
2007-11-29 10:00:00,85.83,86.01,85.64,85.99,49900.0,70.2753,70.4227,70.1197,70.4063,49900.0
2007-11-29 10:10:00,85.92,86.0,85.8,85.88,25300.0,70.349,70.4145,70.2507,70.3162,25300.0
2007-11-29 10:20:00,85.88,85.96,85.79,85.92,18800.0,70.3162,70.3817,70.2425,70.349,18800.0
2007-11-29 10:30:00,85.92,86.13,85.87,86.02,23300.0,70.349,70.5209,70.3081,70.4309,23300.0
2007-11-29 10:40:00,86.02,86.09,85.92,85.99,38500.0,70.4309,70.4882,70.349,70.4063,38500.0
2007-11-29 10:50:00,85.99,86.23,85.99,86.1,12400.0,70.4063,70.6028,70.4063,70.4964,12400.0
2007-11-29 11:00:00,86.11,86.27,85.96,86.18,33600.0,70.5046,70.6356,70.3817,70.5619,33600.0
2007-11-29 11:10:00,86.22,86.61,86.21,86.5,24600.0,70.5946,70.9139,70.5864,70.8239,24600.0
2007-11-29 11:20:00,86.49,86.69,86.44,86.57,21300.0,70.8157,70.9794,70.7748,70.8812,21300.0
2007-11-29 11:30:00,86.57,87.29,86.57,87.24,49200.0,70.8812,71.4707,70.8812,71.4298,49200.0
2007-11-29 11:40:00,87.24,87.82,87.2,87.64,46600.0,71.4298,71.9047,71.397,71.7573,46600.0
2007-11-29 11:50:00,87.68,87.81,87.35,87.43,33000.0,71.79,71.8965,71.5198,71.5853,33000.0
2007-11-29 12:00:00,87.45,87.71,87.45,87.52,53200.0,71.6017,71.8146,71.6017,71.659,53200.0
2007-11-29 12:10:00,87.52,87.52,86.9,86.9,55000.0,71.659,71.659,71.1514,71.1514,55000.0
2007-11-29 12:20:00,86.91,87.05,86.8,86.99,56400.0,71.1596,71.2742,71.0695,71.2251,56400.0
2007-11-29 12:30:00,87.01,87.1,86.99,87.02,17400.0,71.2415,71.3151,71.2251,71.2496,17400.0
2007-11-29 12:40:00,87.01,87.04,86.93,86.96,42100.0,71.2415,71.266,71.176,71.2005,42100.0
2007-11-29 12:50:00,86.96,86.96,86.68,86.7,61900.0,71.2005,71.2005,70.9713,70.9876,61900.0
2007-11-29 13:00:00,86.71,86.8,86.49,86.56,77700.0,70.9958,71.0695,70.8157,70.873,77700.0
2007-11-29 13:10:00,86.49,86.62,86.38,86.58,11700.0,70.8157,70.9221,70.7256,70.8894,11700.0
2007-11-29 13:20:00,86.57,86.69,86.49,86.69,13300.0,70.8812,70.9794,70.8157,70.9794,13300.0
2007-11-29 13:30:00,86.67,87.13,86.67,87.04,18500.0,70.9631,71.3397,70.9631,71.266,18500.0
2007-11-29 13:40:00,87.02,87.06,86.51,86.7,16900.0,71.2496,71.2824,70.8321,70.9876,16900.0
2007-11-29 13:50:00,86.7,87.02,86.57,86.94,31300.0,70.9876,71.2496,70.8812,71.1841,31300.0
2007-11-29 14:00:00,86.98,87.13,86.85,86.97,33400.0,71.2169,71.3397,71.1104,71.2087,33400.0
2007-11-29 14:10:00,87.02,87.63,86.95,87.47,47700.0,71.2496,71.7491,71.1923,71.6181,47700.0
2007-11-29 14:20:00,87.46,87.49,87.23,87.32,22900.0,71.6099,71.6345,71.4216,71.4953,22900.0
2007-11-29 14:30:00,87.31,87.63,87.29,87.55,38600.0,71.4871,71.7491,71.4707,71.6836,38600.0
2007-11-29 14:40:00,87.57,87.75,87.55,87.71,31800.0,71.7,71.8473,71.6836,71.8146,31800.0
2007-11-29 14:50:00,87.71,87.81,87.66,87.69,37800.0,71.8146,71.8965,71.7737,71.7982,37800.0
2007-11-29 15:00:00,87.7,87.9,87.68,87.89,36000.0,71.8064,71.9702,71.79,71.962,36000.0
2007-11-29 15:10:00,87.87,87.9,87.5,87.5,53700.0,71.9456,71.9702,71.6427,71.6427,53700.0
2007-11-29 15:20:00,87.5,87.85,87.39,87.83,29700.0,71.6427,71.9292,71.5526,71.9128,29700.0
2007-11-29 15:30:00,87.79,87.79,87.44,87.49,32800.0,71.8801,71.8801,71.5935,71.6345,32800.0
2007-11-29 15:40:00,87.49,87.65,87.32,87.37,61700.0,71.6345,71.7655,71.4953,71.5362,61700.0
2007-11-29 15:50:00,87.41,87.5,87.13,87.27,95300.0,71.569,71.6427,71.3397,71.4543,95300.0
2007-11-30 09:30:00,88.2,89.34,87.89,89.3,83800.0,72.2158,73.1492,71.962,73.1164,83800.0
2007-11-30 09:40:00,89.31,89.57,89.0,89.5,70100.0,73.1246,73.3375,72.8708,73.2802,70100.0
2007-11-30 09:50:00,89.51,89.83,89.08,89.49,64500.0,73.2884,73.5504,72.9363,73.272,64500.0
2007-11-30 10:00:00,89.49,89.81,88.91,89.4,87100.0,73.272,73.534,72.7971,73.1983,87100.0
2007-11-30 10:10:00,89.4,89.91,89.03,89.91,37400.0,73.1983,73.6159,72.8954,73.6159,37400.0
2007-11-30 10:20:00,89.83,89.96,89.44,89.92,43500.0,73.5504,73.6568,73.2311,73.6241,43500.0
2007-11-30 10:30:00,89.92,89.96,89.7,89.95,44700.0,73.6241,73.6568,73.444,73.6486,44700.0
2007-11-30 10:40:00,89.92,90.0,89.8,89.95,29100.0,73.6241,73.6896,73.5258,73.6486,29100.0
2007-11-30 10:50:00,89.96,90.0,89.74,89.85,65100.0,73.6568,73.6896,73.4767,73.5668,65100.0
2007-11-30 11:00:00,89.84,89.9,89.5,89.59,59400.0,73.5586,73.6077,73.2802,73.3539,59400.0
2007-11-30 11:10:00,89.6,89.72,88.8,89.31,85900.0,73.3621,73.4603,72.7071,73.1246,85900.0
2007-11-30 11:20:00,89.21,89.29,88.95,89.05,33700.0,73.0428,73.1083,72.8299,72.9117,33700.0
2007-11-30 11:30:00,89.04,89.1,88.86,89.01,24300.0,72.9036,72.9527,72.7562,72.879,24300.0
2007-11-30 11:40:00,89.0,89.25,88.95,89.1,31100.0,72.8708,73.0755,72.8299,72.9527,31100.0
2007-11-30 11:50:00,89.06,89.07,88.82,88.96,39000.0,72.9199,72.9281,72.7234,72.8381,39000.0
2007-11-30 12:00:00,88.92,89.02,88.7,88.7,32400.0,72.8053,72.8872,72.6252,72.6252,32400.0
2007-11-30 12:10:00,88.69,88.81,88.39,88.76,23600.0,72.617,72.7152,72.3714,72.6743,23600.0
2007-11-30 12:20:00,88.82,88.87,88.5,88.86,20000.0,72.7234,72.7644,72.4614,72.7562,20000.0
2007-11-30 12:30:00,88.85,88.95,88.7,88.88,14800.0,72.748,72.8299,72.6252,72.7726,14800.0
2007-11-30 12:40:00,88.91,89.19,88.82,89.16,43600.0,72.7971,73.0264,72.7234,73.0018,43600.0
2007-11-30 12:50:00,89.16,89.25,88.89,89.21,23700.0,73.0018,73.0755,72.7807,73.0428,23700.0
2007-11-30 13:00:00,89.21,89.25,88.95,89.18,53800.0,73.0428,73.0755,72.8299,73.0182,53800.0
2007-11-30 13:10:00,89.13,89.26,88.97,89.06,100900.0,72.9773,73.0837,72.8462,72.9199,100900.0
2007-11-30 13:20:00,89.02,89.49,88.8,89.43,147100.0,72.8872,73.272,72.7071,73.2229,147100.0
2007-11-30 13:30:00,89.41,89.54,89.25,89.46,48600.0,73.2065,73.3129,73.0755,73.2474,48600.0
2007-11-30 13:40:00,89.46,89.65,89.29,89.56,58700.0,73.2474,73.403,73.1083,73.3293,58700.0
2007-11-30 13:50:00,89.59,89.82,89.45,89.75,44100.0,73.3539,73.5422,73.2393,73.4849,44100.0
2007-11-30 14:00:00,89.75,89.77,89.26,89.37,43600.0,73.4849,73.5013,73.0837,73.1738,43600.0
2007-11-30 14:10:00,89.38,89.52,89.24,89.38,22300.0,73.1819,73.2966,73.0673,73.1819,22300.0
2007-11-30 14:20:00,89.34,89.34,88.97,89.08,19400.0,73.1492,73.1492,72.8462,72.9363,19400.0
2007-11-30 14:30:00,89.13,89.38,88.92,89.23,34400.0,72.9773,73.1819,72.8053,73.0591,34400.0
2007-11-30 14:40:00,89.22,89.27,88.94,88.96,27800.0,73.0509,73.0919,72.8217,72.8381,27800.0
2007-11-30 14:50:00,88.94,89.14,88.84,88.95,39800.0,72.8217,72.9854,72.7398,72.8299,39800.0
2007-11-30 15:00:00,88.93,88.99,88.58,88.66,28900.0,72.8135,72.8626,72.5269,72.5924,28900.0
2007-11-30 15:10:00,88.65,88.88,88.48,88.86,27500.0,72.5842,72.7726,72.445,72.7562,27500.0
2007-11-30 15:20:00,88.86,89.05,88.68,88.79,43400.0,72.7562,72.9117,72.6088,72.6989,43400.0
2007-11-30 15:30:00,88.87,88.99,88.58,88.61,38600.0,72.7644,72.8626,72.5269,72.5515,38600.0
2007-11-30 15:40:00,88.63,89.0,88.52,88.57,60100.0,72.5679,72.8708,72.4778,72.5187,60100.0
2007-11-30 15:50:00,88.58,88.71,88.44,88.69,84000.0,72.5269,72.6334,72.4123,72.617,84000.0
2007-12-03 09:30:00,89.07,89.07,87.86,88.53,43100.0,72.9281,72.9281,71.9374,72.486,43100.0
2007-12-03 09:40:00,88.46,88.47,87.75,87.94,33400.0,72.4287,72.4369,71.8473,72.0029,33400.0
2007-12-03 09:50:00,87.94,88.11,87.81,87.98,17600.0,72.0029,72.1421,71.8965,72.0357,17600.0
2007-12-03 10:00:00,87.97,88.39,87.68,87.76,41000.0,72.0275,72.3714,71.79,71.8555,41000.0
2007-12-03 10:10:00,87.73,87.86,87.55,87.61,19400.0,71.831,71.9374,71.6836,71.7327,19400.0
2007-12-03 10:20:00,87.63,88.4,87.63,88.15,91200.0,71.7491,72.3795,71.7491,72.1749,91200.0
2007-12-03 10:30:00,88.15,88.6,88.1,88.43,30200.0,72.1749,72.5433,72.1339,72.4041,30200.0
2007-12-03 10:40:00,88.52,89.0,88.5,88.84,33000.0,72.4778,72.8708,72.4614,72.7398,33000.0
2007-12-03 10:50:00,88.84,89.32,88.77,89.17,40300.0,72.7398,73.1328,72.6825,73.01,40300.0
2007-12-03 11:00:00,89.14,89.17,88.83,88.94,20800.0,72.9854,73.01,72.7316,72.8217,20800.0
2007-12-03 11:10:00,88.88,88.91,88.54,88.56,12200.0,72.7726,72.7971,72.4942,72.5106,12200.0
2007-12-03 11:20:00,88.56,89.0,88.43,89.0,18500.0,72.5106,72.8708,72.4041,72.8708,18500.0
2007-12-03 11:30:00,89.0,89.0,88.76,88.82,18400.0,72.8708,72.8708,72.6743,72.7234,18400.0
2007-12-03 11:40:00,88.83,88.83,88.65,88.74,13800.0,72.7316,72.7316,72.5842,72.6579,13800.0
2007-12-03 11:50:00,88.74,88.75,88.3,88.55,36700.0,72.6579,72.6661,72.2977,72.5024,36700.0
2007-12-03 12:00:00,88.55,88.65,88.34,88.51,50200.0,72.5024,72.5842,72.3304,72.4696,50200.0
2007-12-03 12:10:00,88.55,88.65,88.34,88.54,35500.0,72.5024,72.5842,72.3304,72.4942,35500.0
2007-12-03 12:20:00,88.55,88.65,88.55,88.64,7200.0,72.5024,72.5842,72.5024,72.5761,7200.0
2007-12-03 12:30:00,88.65,88.69,88.52,88.6,42200.0,72.5842,72.617,72.4778,72.5433,42200.0
2007-12-03 12:40:00,88.6,88.65,88.52,88.55,20600.0,72.5433,72.5842,72.4778,72.5024,20600.0
2007-12-03 12:50:00,88.56,88.65,88.35,88.4,33600.0,72.5106,72.5842,72.3386,72.3795,33600.0
2007-12-03 13:00:00,88.41,88.54,88.28,88.3,11900.0,72.3877,72.4942,72.2813,72.2977,11900.0
2007-12-03 13:10:00,88.31,88.36,88.1,88.3,7300.0,72.3059,72.3468,72.1339,72.2977,7300.0
2007-12-03 13:20:00,88.3,88.36,88.14,88.15,6000.0,72.2977,72.3468,72.1667,72.1749,6000.0
2007-12-03 13:30:00,88.15,88.18,87.83,87.83,19300.0,72.1749,72.1994,71.9128,71.9128,19300.0
2007-12-03 13:40:00,87.89,87.98,87.74,87.96,10300.0,71.962,72.0357,71.8392,72.0193,10300.0
2007-12-03 13:50:00,87.94,87.98,87.74,87.83,14200.0,72.0029,72.0357,71.8392,71.9128,14200.0
2007-12-03 14:00:00,87.85,88.04,87.85,88.04,14600.0,71.9292,72.0848,71.9292,72.0848,14600.0
2007-12-03 14:10:00,88.03,88.07,87.92,88.0,11700.0,72.0766,72.1094,71.9865,72.052,11700.0
2007-12-03 14:20:00,88.0,88.04,87.86,87.88,14100.0,72.052,72.0848,71.9374,71.9538,14100.0
2007-12-03 14:30:00,87.84,87.94,87.76,87.78,14600.0,71.921,72.0029,71.8555,71.8719,14600.0
2007-12-03 14:40:00,87.78,88.0,87.77,87.95,50300.0,71.8719,72.052,71.8637,72.0111,50300.0
2007-12-03 14:50:00,87.95,88.08,87.9,88.01,40500.0,72.0111,72.1175,71.9702,72.0602,40500.0
2007-12-03 15:00:00,88.03,88.09,87.64,87.68,38700.0,72.0766,72.1257,71.7573,71.79,38700.0
2007-12-03 15:10:00,87.69,87.81,87.64,87.81,30900.0,71.7982,71.8965,71.7573,71.8965,30900.0
2007-12-03 15:20:00,87.81,88.08,87.68,87.98,64300.0,71.8965,72.1175,71.79,72.0357,64300.0
2007-12-03 15:30:00,87.98,88.0,87.76,87.79,27400.0,72.0357,72.052,71.8555,71.8801,27400.0
2007-12-03 15:40:00,87.77,87.91,87.65,87.68,62700.0,71.8637,71.9783,71.7655,71.79,62700.0
2007-12-03 15:50:00,87.68,87.86,87.61,87.68,55300.0,71.79,71.9374,71.7327,71.79,55300.0
2007-12-04 09:30:00,86.12,86.42,84.29,84.54,129900.0,70.5127,70.7584,69.0144,69.2191,129900.0
2007-12-04 09:40:00,84.49,85.03,84.18,84.75,127600.0,69.1781,69.6203,68.9243,69.391,127600.0
2007-12-04 09:50:00,84.76,84.94,84.5,84.77,37700.0,69.3992,69.5466,69.1863,69.4074,37700.0
2007-12-04 10:00:00,84.78,85.1,84.6,84.64,45400.0,69.4156,69.6776,69.2682,69.301,45400.0
2007-12-04 10:10:00,84.64,84.87,84.35,84.38,39900.0,69.301,69.4893,69.0635,69.0881,39900.0
2007-12-04 10:20:00,84.38,84.83,84.38,84.75,30500.0,69.0881,69.4565,69.0881,69.391,30500.0
2007-12-04 10:30:00,84.75,85.0,84.55,84.68,63100.0,69.391,69.5957,69.2273,69.3337,63100.0
2007-12-04 10:40:00,84.64,84.89,84.62,84.85,43700.0,69.301,69.5057,69.2846,69.4729,43700.0
2007-12-04 10:50:00,84.84,84.99,84.62,84.7,39400.0,69.4647,69.5875,69.2846,69.3501,39400.0
2007-12-04 11:00:00,84.68,84.77,84.62,84.65,30700.0,69.3337,69.4074,69.2846,69.3091,30700.0
2007-12-04 11:10:00,84.66,84.92,84.65,84.75,26700.0,69.3173,69.5302,69.3091,69.391,26700.0
2007-12-04 11:20:00,84.76,84.93,84.54,84.55,34700.0,69.3992,69.5384,69.2191,69.2273,34700.0
2007-12-04 11:30:00,84.56,84.68,84.47,84.6,37000.0,69.2355,69.3337,69.1618,69.2682,37000.0
2007-12-04 11:40:00,84.55,84.7,84.21,84.21,27900.0,69.2273,69.3501,68.9489,68.9489,27900.0
2007-12-04 11:50:00,84.18,84.24,84.01,84.01,27400.0,68.9243,68.9735,68.7851,68.7851,27400.0
2007-12-04 12:00:00,84.02,84.15,83.9,83.91,19600.0,68.7933,68.8998,68.6951,68.7033,19600.0
2007-12-04 12:10:00,83.87,83.87,83.38,83.5,34800.0,68.6705,68.6705,68.2693,68.3676,34800.0
2007-12-04 12:20:00,83.47,83.67,83.47,83.62,18000.0,68.343,68.5067,68.343,68.4658,18000.0
2007-12-04 12:30:00,83.63,83.63,83.47,83.57,17600.0,68.474,68.474,68.343,68.4249,17600.0
2007-12-04 12:40:00,83.6,83.67,83.38,83.66,29300.0,68.4494,68.5067,68.2693,68.4986,29300.0
2007-12-04 12:50:00,83.68,83.88,83.67,83.81,30400.0,68.5149,68.6787,68.5067,68.6214,30400.0
2007-12-04 13:00:00,83.81,84.13,83.81,83.89,27800.0,68.6214,68.8834,68.6214,68.6869,27800.0
2007-12-04 13:10:00,83.87,84.02,83.85,83.85,19500.0,68.6705,68.7933,68.6541,68.6541,19500.0
2007-12-04 13:20:00,83.84,83.94,83.8,83.84,16900.0,68.6459,68.7278,68.6132,68.6459,16900.0
2007-12-04 13:30:00,83.84,83.99,83.82,83.86,17100.0,68.6459,68.7688,68.6296,68.6623,17100.0
2007-12-04 13:40:00,83.89,83.99,83.8,83.92,24200.0,68.6869,68.7688,68.6132,68.7114,24200.0
2007-12-04 13:50:00,83.93,84.08,83.81,83.81,25600.0,68.7196,68.8424,68.6214,68.6214,25600.0
2007-12-04 14:00:00,83.82,83.85,83.78,83.78,49400.0,68.6296,68.6541,68.5968,68.5968,49400.0
2007-12-04 14:10:00,83.79,84.05,83.71,83.87,58600.0,68.605,68.8179,68.5395,68.6705,58600.0
2007-12-04 14:20:00,83.79,84.04,83.76,83.94,28600.0,68.605,68.8097,68.5804,68.7278,28600.0
2007-12-04 14:30:00,83.95,84.15,83.93,84.08,36700.0,68.736,68.8998,68.7196,68.8424,36700.0
2007-12-04 14:40:00,84.1,84.28,83.97,84.15,25400.0,68.8588,69.0062,68.7524,68.8998,25400.0
2007-12-04 14:50:00,84.14,84.35,84.07,84.22,24100.0,68.8916,69.0635,68.8343,68.9571,24100.0
2007-12-04 15:00:00,84.27,84.27,83.88,83.99,25800.0,68.998,68.998,68.6787,68.7688,25800.0
2007-12-04 15:10:00,83.99,84.17,83.89,83.95,35200.0,68.7688,68.9161,68.6869,68.736,35200.0
2007-12-04 15:20:00,83.97,83.99,83.66,83.77,68700.0,68.7524,68.7688,68.4986,68.5886,68700.0
2007-12-04 15:30:00,83.77,83.94,83.69,83.74,45800.0,68.5886,68.7278,68.5231,68.5641,45800.0
2007-12-04 15:40:00,83.72,83.72,83.38,83.64,58300.0,68.5477,68.5477,68.2693,68.4822,58300.0
2007-12-04 15:50:00,83.65,83.76,83.48,83.5,63000.0,68.4904,68.5804,68.3512,68.3676,63000.0
2007-12-05 09:30:00,84.57,86.34,84.32,84.91,42700.0,69.2436,70.6929,69.039,69.522,42700.0
2007-12-05 09:40:00,85.0,85.44,84.63,84.7,18600.0,69.5957,69.956,69.2928,69.3501,18600.0
2007-12-05 09:50:00,84.81,84.91,84.61,84.81,21700.0,69.4402,69.522,69.2764,69.4402,21700.0
2007-12-05 10:00:00,84.84,85.31,84.75,84.98,30900.0,69.4647,69.8495,69.391,69.5793,30900.0
2007-12-05 10:10:00,85.02,85.2,85.02,85.11,14500.0,69.6121,69.7595,69.6121,69.6858,14500.0
2007-12-05 10:20:00,85.09,85.1,84.74,84.84,18200.0,69.6694,69.6776,69.3828,69.4647,18200.0
2007-12-05 10:30:00,84.86,84.86,84.56,84.62,54500.0,69.4811,69.4811,69.2355,69.2846,54500.0
2007-12-05 10:40:00,84.66,84.75,84.5,84.73,62800.0,69.3173,69.391,69.1863,69.3746,62800.0
2007-12-05 10:50:00,84.7,84.76,84.63,84.67,14200.0,69.3501,69.3992,69.2928,69.3255,14200.0
2007-12-05 11:00:00,84.7,84.76,84.24,84.32,91800.0,69.3501,69.3992,68.9735,69.039,91800.0
2007-12-05 11:10:00,84.3,84.64,84.3,84.41,32800.0,69.0226,69.301,69.0226,69.1126,32800.0
2007-12-05 11:20:00,84.44,84.81,84.42,84.7,17800.0,69.1372,69.4402,69.1208,69.3501,17800.0
2007-12-05 11:30:00,84.7,84.82,84.46,84.63,45500.0,69.3501,69.4483,69.1536,69.2928,45500.0
2007-12-05 11:40:00,84.66,84.83,84.59,84.83,12200.0,69.3173,69.4565,69.26,69.4565,12200.0
2007-12-05 11:50:00,84.83,84.99,84.74,84.8,21600.0,69.4565,69.5875,69.3828,69.432,21600.0
2007-12-05 12:00:00,84.79,84.91,84.79,84.87,7200.0,69.4238,69.522,69.4238,69.4893,7200.0
2007-12-05 12:10:00,84.88,84.99,84.85,84.95,10500.0,69.4975,69.5875,69.4729,69.5548,10500.0
2007-12-05 12:20:00,84.95,84.98,84.91,84.96,5000.0,69.5548,69.5793,69.522,69.563,5000.0
2007-12-05 12:30:00,84.91,85.0,84.91,85.0,5400.0,69.522,69.5957,69.522,69.5957,5400.0
2007-12-05 12:40:00,85.0,85.15,84.99,85.09,9600.0,69.5957,69.7185,69.5875,69.6694,9600.0
2007-12-05 12:50:00,85.13,85.15,84.54,84.7,14100.0,69.7022,69.7185,69.2191,69.3501,14100.0
2007-12-05 13:00:00,84.61,84.79,84.61,84.62,12700.0,69.2764,69.4238,69.2764,69.2846,12700.0
2007-12-05 13:10:00,84.51,84.61,84.43,84.52,27100.0,69.1945,69.2764,69.129,69.2027,27100.0
2007-12-05 13:20:00,84.5,84.5,84.12,84.13,18100.0,69.1863,69.1863,68.8752,68.8834,18100.0
2007-12-05 13:30:00,84.13,84.44,84.12,84.23,18400.0,68.8834,69.1372,68.8752,68.9653,18400.0
2007-12-05 13:40:00,84.18,84.28,84.12,84.26,14700.0,68.9243,69.0062,68.8752,68.9898,14700.0
2007-12-05 13:50:00,84.24,84.39,84.15,84.22,22500.0,68.9735,69.0963,68.8998,68.9571,22500.0
2007-12-05 14:00:00,84.19,84.34,84.19,84.27,20200.0,68.9325,69.0553,68.9325,68.998,20200.0
2007-12-05 14:10:00,84.29,84.3,84.24,84.3,19800.0,69.0144,69.0226,68.9735,69.0226,19800.0
2007-12-05 14:20:00,84.3,84.31,83.94,83.99,28900.0,69.0226,69.0308,68.7278,68.7688,28900.0
2007-12-05 14:30:00,83.96,84.14,83.9,83.91,17700.0,68.7442,68.8916,68.6951,68.7033,17700.0
2007-12-05 14:40:00,83.9,84.15,83.9,84.04,17600.0,68.6951,68.8998,68.6951,68.8097,17600.0
2007-12-05 14:50:00,84.02,84.06,83.66,83.78,18800.0,68.7933,68.8261,68.4986,68.5968,18800.0
2007-12-05 15:00:00,83.78,83.84,83.72,83.79,20200.0,68.5968,68.6459,68.5477,68.605,20200.0
2007-12-05 15:10:00,83.82,84.14,83.8,84.13,21200.0,68.6296,68.8916,68.6132,68.8834,21200.0
2007-12-05 15:20:00,84.14,84.15,83.94,84.04,27900.0,68.8916,68.8998,68.7278,68.8097,27900.0
2007-12-05 15:30:00,84.04,84.12,83.95,84.11,43200.0,68.8097,68.8752,68.736,68.867,43200.0
2007-12-05 15:40:00,84.12,84.43,84.09,84.25,50100.0,68.8752,69.129,68.8506,68.9816,50100.0
2007-12-05 15:50:00,84.24,84.3,84.15,84.26,59300.0,68.9735,69.0226,68.8998,68.9898,59300.0
2007-12-06 09:30:00,83.59,84.89,83.59,84.79,16300.0,68.4412,69.5057,68.4412,69.4238,16300.0
2007-12-06 09:40:00,84.82,85.17,84.78,85.17,14200.0,69.4483,69.7349,69.4156,69.7349,14200.0
2007-12-06 09:50:00,85.14,85.16,84.68,84.86,16600.0,69.7103,69.7267,69.3337,69.4811,16600.0
2007-12-06 10:00:00,84.78,85.22,84.51,85.22,28600.0,69.4156,69.7758,69.1945,69.7758,28600.0
2007-12-06 10:10:00,85.26,85.6,85.18,85.58,62800.0,69.8086,70.087,69.7431,70.0706,62800.0
2007-12-06 10:20:00,85.54,86.12,85.44,85.5,33900.0,70.0379,70.5127,69.956,70.0051,33900.0
2007-12-06 10:30:00,85.5,85.52,85.11,85.52,51800.0,70.0051,70.0215,69.6858,70.0215,51800.0
2007-12-06 10:40:00,85.53,85.89,85.49,85.78,20500.0,70.0297,70.3244,69.9969,70.2344,20500.0
2007-12-06 10:50:00,85.76,85.96,85.68,85.94,24200.0,70.218,70.3817,70.1525,70.3654,24200.0
2007-12-06 11:00:00,85.95,86.04,85.86,85.88,53000.0,70.3736,70.4472,70.2999,70.3162,53000.0
2007-12-06 11:10:00,85.87,86.04,85.78,85.82,26500.0,70.3081,70.4472,70.2344,70.2671,26500.0
2007-12-06 11:20:00,85.82,85.84,85.58,85.62,15600.0,70.2671,70.2835,70.0706,70.1034,15600.0
2007-12-06 11:30:00,85.64,85.67,85.54,85.63,26000.0,70.1197,70.1443,70.0379,70.1115,26000.0
2007-12-06 11:40:00,85.65,85.73,85.59,85.62,16500.0,70.1279,70.1934,70.0788,70.1034,16500.0
2007-12-06 11:50:00,85.6,85.82,85.46,85.81,29800.0,70.087,70.2671,69.9724,70.2589,29800.0
2007-12-06 12:00:00,85.81,85.96,85.8,85.86,28100.0,70.2589,70.3817,70.2507,70.2999,28100.0
2007-12-06 12:10:00,85.86,86.01,85.83,85.95,28600.0,70.2999,70.4227,70.2753,70.3736,28600.0
2007-12-06 12:20:00,85.96,86.0,85.8,85.95,19300.0,70.3817,70.4145,70.2507,70.3736,19300.0
2007-12-06 12:30:00,86.0,86.1,85.97,86.03,87400.0,70.4145,70.4964,70.3899,70.4391,87400.0
2007-12-06 12:40:00,86.05,86.26,85.98,86.21,25800.0,70.4554,70.6274,70.3981,70.5864,25800.0
2007-12-06 12:50:00,86.22,86.27,86.16,86.22,16000.0,70.5946,70.6356,70.5455,70.5946,16000.0
2007-12-06 13:00:00,86.22,86.47,86.19,86.37,21400.0,70.5946,70.7993,70.5701,70.7174,21400.0
2007-12-06 13:10:00,86.4,86.42,86.35,86.36,10500.0,70.742,70.7584,70.7011,70.7092,10500.0
2007-12-06 13:20:00,86.38,86.42,86.33,86.39,8600.0,70.7256,70.7584,70.6847,70.7338,8600.0
2007-12-06 13:30:00,86.38,86.42,86.16,86.22,17700.0,70.7256,70.7584,70.5455,70.5946,17700.0
2007-12-06 13:40:00,86.18,86.31,86.05,86.26,36600.0,70.5619,70.6683,70.4554,70.6274,36600.0
2007-12-06 13:50:00,86.19,86.25,85.81,85.81,17600.0,70.5701,70.6192,70.2589,70.2589,17600.0
2007-12-06 14:00:00,85.87,86.42,85.84,86.41,36200.0,70.3081,70.7584,70.2835,70.7502,36200.0
2007-12-06 14:10:00,86.41,86.71,86.35,86.68,57400.0,70.7502,70.9958,70.7011,70.9713,57400.0
2007-12-06 14:20:00,86.68,86.77,86.6,86.73,31900.0,70.9713,71.0449,70.9058,71.0122,31900.0
2007-12-06 14:30:00,86.77,87.11,86.77,87.03,60800.0,71.0449,71.3233,71.0449,71.2578,60800.0
2007-12-06 14:40:00,87.06,87.26,87.0,87.21,28900.0,71.2824,71.4461,71.2333,71.4052,28900.0
2007-12-06 14:50:00,87.21,87.49,87.16,87.46,72100.0,71.4052,71.6345,71.3643,71.6099,72100.0
2007-12-06 15:00:00,87.44,87.86,87.44,87.73,60000.0,71.5935,71.9374,71.5935,71.831,60000.0
2007-12-06 15:10:00,87.74,87.75,87.49,87.73,27300.0,71.8392,71.8473,71.6345,71.831,27300.0
2007-12-06 15:20:00,87.75,87.9,87.7,87.83,42800.0,71.8473,71.9702,71.8064,71.9128,42800.0
2007-12-06 15:30:00,87.82,88.1,87.61,88.06,46000.0,71.9047,72.1339,71.7327,72.1012,46000.0
2007-12-06 15:40:00,88.05,88.17,86.36,88.08,197500.0,72.093,72.1912,70.7092,72.1175,197500.0
2007-12-06 15:50:00,88.08,88.36,88.08,88.22,86600.0,72.1175,72.3468,72.1175,72.2322,86600.0
2007-12-07 09:30:00,88.27,88.65,88.15,88.45,32300.0,72.2731,72.5842,72.1749,72.4205,32300.0
2007-12-07 09:40:00,88.5,88.5,88.17,88.26,38500.0,72.4614,72.4614,72.1912,72.2649,38500.0
2007-12-07 09:50:00,88.29,88.29,87.71,87.79,53200.0,72.2895,72.2895,71.8146,71.8801,53200.0
2007-12-07 10:00:00,87.77,88.3,87.75,87.88,33500.0,71.8637,72.2977,71.8473,71.9538,33500.0
2007-12-07 10:10:00,87.91,88.16,87.88,88.07,25800.0,71.9783,72.183,71.9538,72.1094,25800.0
2007-12-07 10:20:00,88.07,88.08,87.94,88.02,11200.0,72.1094,72.1175,72.0029,72.0684,11200.0
2007-12-07 10:30:00,87.99,88.23,87.84,88.18,16800.0,72.0438,72.2404,71.921,72.1994,16800.0
2007-12-07 10:40:00,88.19,88.27,88.19,88.27,20000.0,72.2076,72.2731,72.2076,72.2731,20000.0
2007-12-07 10:50:00,88.27,88.35,88.22,88.33,20100.0,72.2731,72.3386,72.2322,72.3222,20100.0
2007-12-07 11:00:00,88.33,88.6,88.31,88.57,23400.0,72.3222,72.5433,72.3059,72.5187,23400.0
2007-12-07 11:10:00,88.56,88.67,88.46,88.48,27500.0,72.5106,72.6006,72.4287,72.445,27500.0
2007-12-07 11:20:00,88.46,88.79,88.46,88.71,17700.0,72.4287,72.6989,72.4287,72.6334,17700.0
2007-12-07 11:30:00,88.71,89.05,88.71,89.04,19000.0,72.6334,72.9117,72.6334,72.9036,19000.0
2007-12-07 11:40:00,89.04,89.19,88.98,88.98,21000.0,72.9036,73.0264,72.8544,72.8544,21000.0
2007-12-07 11:50:00,89.03,89.12,88.93,88.94,182700.0,72.8954,72.9691,72.8135,72.8217,182700.0
2007-12-07 12:00:00,88.97,89.0,88.86,88.89,16400.0,72.8462,72.8708,72.7562,72.7807,16400.0
2007-12-07 12:10:00,88.87,89.28,88.86,89.25,64100.0,72.7644,73.1001,72.7562,73.0755,64100.0
2007-12-07 12:20:00,89.26,89.56,89.25,89.51,38100.0,73.0837,73.3293,73.0755,73.2884,38100.0
2007-12-07 12:30:00,89.52,89.52,89.49,89.5,11400.0,73.2966,73.2966,73.272,73.2802,11400.0
2007-12-07 12:40:00,89.52,89.73,89.45,89.7,48600.0,73.2966,73.4685,73.2393,73.444,48600.0
2007-12-07 12:50:00,89.69,89.85,89.52,89.53,14400.0,73.4358,73.5668,73.2966,73.3048,14400.0
2007-12-07 13:00:00,89.5,89.57,89.27,89.3,21900.0,73.2802,73.3375,73.0919,73.1164,21900.0
2007-12-07 13:10:00,89.3,89.4,89.14,89.14,20000.0,73.1164,73.1983,72.9854,72.9854,20000.0
2007-12-07 13:20:00,89.2,89.25,88.49,88.67,22000.0,73.0346,73.0755,72.4532,72.6006,22000.0
2007-12-07 13:30:00,88.71,89.0,88.7,88.86,21000.0,72.6334,72.8708,72.6252,72.7562,21000.0
2007-12-07 13:40:00,88.9,89.01,88.84,88.94,29900.0,72.7889,72.879,72.7398,72.8217,29900.0
2007-12-07 13:50:00,88.95,88.96,88.76,88.79,9200.0,72.8299,72.8381,72.6743,72.6989,9200.0
2007-12-07 14:00:00,88.84,88.87,88.8,88.86,8300.0,72.7398,72.7644,72.7071,72.7562,8300.0
2007-12-07 14:10:00,88.86,88.9,88.41,88.44,22100.0,72.7562,72.7889,72.3877,72.4123,22100.0
2007-12-07 14:20:00,88.42,88.52,88.3,88.43,18800.0,72.3959,72.4778,72.2977,72.4041,18800.0
2007-12-07 14:30:00,88.45,88.64,88.45,88.61,14800.0,72.4205,72.5761,72.4205,72.5515,14800.0
2007-12-07 14:40:00,88.62,88.63,88.27,88.28,18900.0,72.5597,72.5679,72.2731,72.2813,18900.0
2007-12-07 14:50:00,88.22,88.3,88.15,88.2,21500.0,72.2322,72.2977,72.1749,72.2158,21500.0
2007-12-07 15:00:00,88.2,88.45,88.06,88.33,32200.0,72.2158,72.4205,72.1012,72.3222,32200.0
2007-12-07 15:10:00,88.33,88.5,88.05,88.16,45900.0,72.3222,72.4614,72.093,72.183,45900.0
2007-12-07 15:20:00,88.11,88.33,87.95,88.04,45900.0,72.1421,72.3222,72.0111,72.0848,45900.0
2007-12-07 15:30:00,88.09,88.12,87.93,88.12,29600.0,72.1257,72.1503,71.9947,72.1503,29600.0
2007-12-07 15:40:00,88.11,88.17,87.83,87.87,47500.0,72.1421,72.1912,71.9128,71.9456,47500.0
2007-12-07 15:50:00,87.85,87.95,87.58,87.82,50000.0,71.9292,72.0111,71.7082,71.9047,50000.0
2007-12-10 09:30:00,86.03,87.03,85.9,86.74,61300.0,70.4391,71.2578,70.3326,71.0204,61300.0
2007-12-10 09:40:00,86.72,86.85,86.06,86.58,94000.0,71.004,71.1104,70.4636,70.8894,94000.0
2007-12-10 09:50:00,86.58,87.82,86.57,87.69,44700.0,70.8894,71.9047,70.8812,71.7982,44700.0
2007-12-10 10:00:00,87.69,88.58,87.69,88.42,28200.0,71.7982,72.5269,71.7982,72.3959,28200.0
2007-12-10 10:10:00,88.48,89.11,88.47,88.9,74600.0,72.445,72.9609,72.4369,72.7889,74600.0
2007-12-10 10:20:00,88.9,88.9,88.4,88.46,23300.0,72.7889,72.7889,72.3795,72.4287,23300.0
2007-12-10 10:30:00,88.45,88.64,87.78,88.09,38700.0,72.4205,72.5761,71.8719,72.1257,38700.0
2007-12-10 10:40:00,88.18,88.62,88.15,88.41,29300.0,72.1994,72.5597,72.1749,72.3877,29300.0
2007-12-10 10:50:00,88.45,88.54,88.45,88.5,13700.0,72.4205,72.4942,72.4205,72.4614,13700.0
2007-12-10 11:00:00,88.52,88.74,88.42,88.66,60900.0,72.4778,72.6579,72.3959,72.5924,60900.0
2007-12-10 11:10:00,88.69,88.82,88.67,88.76,40000.0,72.617,72.7234,72.6006,72.6743,40000.0
2007-12-10 11:20:00,88.78,88.78,88.7,88.71,43500.0,72.6907,72.6907,72.6252,72.6334,43500.0
2007-12-10 11:30:00,88.71,88.71,88.6,88.63,30000.0,72.6334,72.6334,72.5433,72.5679,30000.0
2007-12-10 11:40:00,88.65,88.71,88.33,88.68,37100.0,72.5842,72.6334,72.3222,72.6088,37100.0
2007-12-10 11:50:00,88.69,88.73,88.58,88.6,13400.0,72.617,72.6497,72.5269,72.5433,13400.0
2007-12-10 12:00:00,88.65,88.74,88.53,88.74,32600.0,72.5842,72.6579,72.486,72.6579,32600.0
2007-12-10 12:10:00,88.74,88.81,88.63,88.77,31700.0,72.6579,72.7152,72.5679,72.6825,31700.0
2007-12-10 12:20:00,88.75,88.75,88.54,88.73,15600.0,72.6661,72.6661,72.4942,72.6497,15600.0
2007-12-10 12:30:00,88.72,88.92,88.68,88.88,10900.0,72.6416,72.8053,72.6088,72.7726,10900.0
2007-12-10 12:40:00,88.9,89.0,88.82,88.9,13200.0,72.7889,72.8708,72.7234,72.7889,13200.0
2007-12-10 12:50:00,88.9,89.0,88.84,88.92,16900.0,72.7889,72.8708,72.7398,72.8053,16900.0
2007-12-10 13:00:00,88.92,89.25,88.84,89.25,26800.0,72.8053,73.0755,72.7398,73.0755,26800.0
2007-12-10 13:10:00,89.21,89.4,89.19,89.37,18400.0,73.0428,73.1983,73.0264,73.1738,18400.0
2007-12-10 13:20:00,89.37,89.74,89.37,89.62,15300.0,73.1738,73.4767,73.1738,73.3785,15300.0
2007-12-10 13:30:00,89.64,89.64,89.29,89.29,7500.0,73.3948,73.3948,73.1083,73.1083,7500.0
2007-12-10 13:40:00,89.28,89.37,89.23,89.35,9900.0,73.1001,73.1738,73.0591,73.1574,9900.0
2007-12-10 13:50:00,89.35,89.35,89.05,89.07,15800.0,73.1574,73.1574,72.9117,72.9281,15800.0
2007-12-10 14:00:00,88.95,89.26,88.93,89.23,7800.0,72.8299,73.0837,72.8135,73.0591,7800.0
2007-12-10 14:10:00,89.23,89.38,89.2,89.27,67000.0,73.0591,73.1819,73.0346,73.0919,67000.0
2007-12-10 14:20:00,89.27,89.28,88.9,89.11,18400.0,73.0919,73.1001,72.7889,72.9609,18400.0
2007-12-10 14:30:00,89.08,89.26,89.06,89.17,16300.0,72.9363,73.0837,72.9199,73.01,16300.0
2007-12-10 14:40:00,89.18,89.22,89.03,89.12,20700.0,73.0182,73.0509,72.8954,72.9691,20700.0
2007-12-10 14:50:00,89.12,89.15,88.73,88.82,26700.0,72.9691,72.9936,72.6497,72.7234,26700.0
2007-12-10 15:00:00,88.82,89.09,88.74,88.96,36300.0,72.7234,72.9445,72.6579,72.8381,36300.0
2007-12-10 15:10:00,88.95,89.23,88.95,89.17,16000.0,72.8299,73.0591,72.8299,73.01,16000.0
2007-12-10 15:20:00,89.17,89.23,89.08,89.21,19700.0,73.01,73.0591,72.9363,73.0428,19700.0
2007-12-10 15:30:00,89.21,89.25,89.03,89.15,26600.0,73.0428,73.0755,72.8954,72.9936,26600.0
2007-12-10 15:40:00,89.12,89.35,88.96,89.29,27000.0,72.9691,73.1574,72.8381,73.1083,27000.0
2007-12-10 15:50:00,89.29,89.42,89.16,89.32,70100.0,73.1083,73.2147,73.0018,73.1328,70100.0
2007-12-11 09:30:00,89.49,89.91,89.28,89.86,24000.0,73.272,73.6159,73.1001,73.575,24000.0
2007-12-11 09:40:00,89.86,90.09,89.71,90.0,24200.0,73.575,73.7633,73.4521,73.6896,24200.0
2007-12-11 09:50:00,89.95,90.36,89.95,90.15,28100.0,73.6486,73.9843,73.6486,73.8124,28100.0
2007-12-11 10:00:00,90.24,90.44,90.13,90.2,40600.0,73.8861,74.0498,73.796,73.8533,40600.0
2007-12-11 10:10:00,90.25,90.34,90.25,90.33,11100.0,73.8943,73.968,73.8943,73.9598,11100.0
2007-12-11 10:20:00,90.33,90.56,90.25,90.31,41100.0,73.9598,74.1481,73.8943,73.9434,41100.0
2007-12-11 10:30:00,90.29,90.38,90.24,90.26,26000.0,73.927,74.0007,73.8861,73.9025,26000.0
2007-12-11 10:40:00,90.3,90.3,89.46,89.52,30400.0,73.9352,73.9352,73.2474,73.2966,30400.0
2007-12-11 10:50:00,89.47,89.54,89.37,89.37,8800.0,73.2556,73.3129,73.1738,73.1738,8800.0
2007-12-11 11:00:00,89.42,89.44,89.29,89.42,16400.0,73.2147,73.2311,73.1083,73.2147,16400.0
2007-12-11 11:10:00,89.42,90.5,89.28,89.66,15800.0,73.2147,74.099,73.1001,73.4112,15800.0
2007-12-11 11:20:00,89.63,89.67,89.46,89.55,4800.0,73.3866,73.4194,73.2474,73.3211,4800.0
2007-12-11 11:30:00,89.55,89.61,89.0,89.06,23900.0,73.3211,73.3703,72.8708,72.9199,23900.0
2007-12-11 11:40:00,89.0,89.11,88.98,89.03,15400.0,72.8708,72.9609,72.8544,72.8954,15400.0
2007-12-11 11:50:00,89.04,89.05,88.93,88.96,6800.0,72.9036,72.9117,72.8135,72.8381,6800.0
2007-12-11 12:00:00,88.93,89.02,88.85,89.02,6000.0,72.8135,72.8872,72.748,72.8872,6000.0
2007-12-11 12:10:00,89.02,89.03,88.84,88.84,8500.0,72.8872,72.8954,72.7398,72.7398,8500.0
2007-12-11 12:20:00,88.88,89.03,88.87,88.98,7500.0,72.7726,72.8954,72.7644,72.8544,7500.0
2007-12-11 12:30:00,89.0,89.25,88.99,89.24,17000.0,72.8708,73.0755,72.8626,73.0673,17000.0
2007-12-11 12:40:00,89.31,89.41,89.25,89.3,9600.0,73.1246,73.2065,73.0755,73.1164,9600.0
2007-12-11 12:50:00,89.29,89.49,89.29,89.43,13800.0,73.1083,73.272,73.1083,73.2229,13800.0
2007-12-11 13:00:00,89.5,89.52,89.07,89.21,27500.0,73.2802,73.2966,72.9281,73.0428,27500.0
2007-12-11 13:10:00,89.24,89.31,89.15,89.17,7900.0,73.0673,73.1246,72.9936,73.01,7900.0
2007-12-11 13:20:00,89.13,89.5,89.13,89.37,6700.0,72.9773,73.2802,72.9773,73.1738,6700.0
2007-12-11 13:30:00,89.36,89.36,89.19,89.32,10800.0,73.1656,73.1656,73.0264,73.1328,10800.0
2007-12-11 13:40:00,89.32,89.4,89.27,89.39,10200.0,73.1328,73.1983,73.0919,73.1901,10200.0
2007-12-11 13:50:00,89.4,89.44,89.26,89.37,12200.0,73.1983,73.2311,73.0837,73.1738,12200.0
2007-12-11 14:00:00,89.39,89.51,89.34,89.45,12300.0,73.1901,73.2884,73.1492,73.2393,12300.0
2007-12-11 14:10:00,89.49,89.65,87.9,87.9,57600.0,73.272,73.403,71.9702,71.9702,57600.0
2007-12-11 14:20:00,88.04,88.12,86.54,86.83,90800.0,72.0848,72.1503,70.8566,71.0941,90800.0
2007-12-11 14:30:00,86.83,87.31,85.82,86.06,110400.0,71.0941,71.4871,70.2671,70.4636,110400.0
2007-12-11 14:40:00,86.04,86.47,85.88,86.4,90400.0,70.4472,70.7993,70.3162,70.742,90400.0
2007-12-11 14:50:00,86.46,87.28,86.43,86.7,78200.0,70.7911,71.4625,70.7666,70.9876,78200.0
2007-12-11 15:00:00,86.73,86.74,86.15,86.31,91000.0,71.0122,71.0204,70.5373,70.6683,91000.0
2007-12-11 15:10:00,86.26,86.36,85.76,85.94,52000.0,70.6274,70.7092,70.218,70.3654,52000.0
2007-12-11 15:20:00,85.82,85.93,85.29,85.34,40100.0,70.2671,70.3572,69.8332,69.8741,40100.0
2007-12-11 15:30:00,85.32,85.75,85.3,85.46,70200.0,69.8577,70.2098,69.8414,69.9724,70200.0
2007-12-11 15:40:00,85.42,85.47,84.79,84.83,77300.0,69.9396,69.9805,69.4238,69.4565,77300.0
2007-12-11 15:50:00,84.83,84.93,84.54,84.7,93200.0,69.4565,69.5384,69.2191,69.3501,93200.0
2007-12-12 09:30:00,86.91,88.26,86.91,87.44,54200.0,71.1596,72.2649,71.1596,71.5935,54200.0
2007-12-12 09:40:00,87.54,87.63,87.01,87.52,68400.0,71.6754,71.7491,71.2415,71.659,68400.0
2007-12-12 09:50:00,87.59,87.81,87.45,87.68,30000.0,71.7163,71.8965,71.6017,71.79,30000.0
2007-12-12 10:00:00,87.68,87.68,86.65,86.7,33200.0,71.79,71.79,70.9467,70.9876,33200.0
2007-12-12 10:10:00,86.7,86.73,86.56,86.67,42100.0,70.9876,71.0122,70.873,70.9631,42100.0
2007-12-12 10:20:00,86.66,86.82,86.24,86.31,40700.0,70.9549,71.0859,70.611,70.6683,40700.0
2007-12-12 10:30:00,86.28,86.31,85.85,86.01,43300.0,70.6437,70.6683,70.2917,70.4227,43300.0
2007-12-12 10:40:00,85.96,86.31,85.7,85.76,25100.0,70.3817,70.6683,70.1689,70.218,25100.0
2007-12-12 10:50:00,85.73,86.1,85.7,85.97,12600.0,70.1934,70.4964,70.1689,70.3899,12600.0
2007-12-12 11:00:00,85.97,86.29,85.92,86.28,34800.0,70.3899,70.6519,70.349,70.6437,34800.0
2007-12-12 11:10:00,86.33,86.58,85.88,86.01,38900.0,70.6847,70.8894,70.3162,70.4227,38900.0
2007-12-12 11:20:00,86.03,86.18,85.91,86.04,16200.0,70.4391,70.5619,70.3408,70.4472,16200.0
2007-12-12 11:30:00,86.08,86.41,86.04,86.32,14300.0,70.48,70.7502,70.4472,70.6765,14300.0
2007-12-12 11:40:00,86.27,86.41,85.88,86.06,17700.0,70.6356,70.7502,70.3162,70.4636,17700.0
2007-12-12 11:50:00,86.07,86.15,85.84,86.05,10800.0,70.4718,70.5373,70.2835,70.4554,10800.0
2007-12-12 12:00:00,86.03,86.06,85.85,85.85,12800.0,70.4391,70.4636,70.2917,70.2917,12800.0
2007-12-12 12:10:00,85.84,85.9,85.64,85.9,12100.0,70.2835,70.3326,70.1197,70.3326,12100.0
2007-12-12 12:20:00,85.87,85.97,85.67,85.67,8100.0,70.3081,70.3899,70.1443,70.1443,8100.0
2007-12-12 12:30:00,85.67,85.67,85.39,85.54,16000.0,70.1443,70.1443,69.915,70.0379,16000.0
2007-12-12 12:40:00,85.59,85.59,84.95,84.95,9400.0,70.0788,70.0788,69.5548,69.5548,9400.0
2007-12-12 12:50:00,85.01,85.3,84.95,85.3,15900.0,69.6039,69.8414,69.5548,69.8414,15900.0
2007-12-12 13:00:00,85.33,85.33,84.97,85.27,8500.0,69.8659,69.8659,69.5712,69.8168,8500.0
2007-12-12 13:10:00,85.24,85.54,85.24,85.48,10100.0,69.7922,70.0379,69.7922,69.9887,10100.0
2007-12-12 13:20:00,85.52,85.54,85.3,85.33,3800.0,70.0215,70.0379,69.8414,69.8659,3800.0
2007-12-12 13:30:00,85.33,85.84,85.19,85.8,12700.0,69.8659,70.2835,69.7513,70.2507,12700.0
2007-12-12 13:40:00,85.82,86.0,85.64,85.75,9100.0,70.2671,70.4145,70.1197,70.2098,9100.0
2007-12-12 13:50:00,85.78,86.08,85.75,86.08,7700.0,70.2344,70.48,70.2098,70.48,7700.0
2007-12-12 14:00:00,86.09,86.09,85.83,86.0,17700.0,70.4882,70.4882,70.2753,70.4145,17700.0
2007-12-12 14:10:00,86.01,86.14,85.85,85.91,15000.0,70.4227,70.5291,70.2917,70.3408,15000.0
2007-12-12 14:20:00,85.96,85.96,85.33,85.36,20600.0,70.3817,70.3817,69.8659,69.8905,20600.0
2007-12-12 14:30:00,85.33,85.37,85.14,85.32,17700.0,69.8659,69.8987,69.7103,69.8577,17700.0
2007-12-12 14:40:00,85.31,85.31,85.08,85.24,16300.0,69.8495,69.8495,69.6612,69.7922,16300.0
2007-12-12 14:50:00,85.18,85.36,85.05,85.09,27200.0,69.7431,69.8905,69.6367,69.6694,27200.0
2007-12-12 15:00:00,85.05,85.08,84.27,84.5,35800.0,69.6367,69.6612,68.998,69.1863,35800.0
2007-12-12 15:10:00,84.55,84.55,83.64,84.02,39400.0,69.2273,69.2273,68.4822,68.7933,39400.0
2007-12-12 15:20:00,84.0,84.18,83.66,84.04,41500.0,68.7769,68.9243,68.4986,68.8097,41500.0
2007-12-12 15:30:00,84.03,84.07,83.51,83.58,58200.0,68.8015,68.8343,68.3757,68.4331,58200.0
2007-12-12 15:40:00,83.62,84.24,83.46,84.19,77000.0,68.4658,68.9735,68.3348,68.9325,77000.0
2007-12-12 15:50:00,84.23,84.79,83.86,84.66,92000.0,68.9653,69.4238,68.6623,69.3173,92000.0
2007-12-13 09:30:00,84.34,84.9,83.63,84.81,36100.0,69.0553,69.5138,68.474,69.4402,36100.0
2007-12-13 09:40:00,84.76,84.76,83.88,83.93,26600.0,69.3992,69.3992,68.6787,68.7196,26600.0
2007-12-13 09:50:00,83.92,84.29,83.63,84.16,25400.0,68.7114,69.0144,68.474,68.9079,25400.0
2007-12-13 10:00:00,84.27,84.57,83.93,84.46,24100.0,68.998,69.2436,68.7196,69.1536,24100.0
2007-12-13 10:10:00,84.5,84.78,84.28,84.3,29700.0,69.1863,69.4156,69.0062,69.0226,29700.0
2007-12-13 10:20:00,84.36,84.78,84.3,84.59,39900.0,69.0717,69.4156,69.0226,69.26,39900.0
2007-12-13 10:30:00,84.59,84.65,84.4,84.56,26300.0,69.26,69.3091,69.1045,69.2355,26300.0
2007-12-13 10:40:00,84.61,84.78,84.43,84.55,17500.0,69.2764,69.4156,69.129,69.2273,17500.0
2007-12-13 10:50:00,84.63,84.63,84.12,84.36,16900.0,69.2928,69.2928,68.8752,69.0717,16900.0
2007-12-13 11:00:00,84.39,84.48,84.06,84.26,26000.0,69.0963,69.17,68.8261,68.9898,26000.0
2007-12-13 11:10:00,84.26,84.34,83.85,83.97,31900.0,68.9898,69.0553,68.6541,68.7524,31900.0
2007-12-13 11:20:00,83.9,84.02,83.8,83.98,9000.0,68.6951,68.7933,68.6132,68.7606,9000.0
2007-12-13 11:30:00,84.01,84.2,83.83,84.16,18200.0,68.7851,68.9407,68.6378,68.9079,18200.0
2007-12-13 11:40:00,84.08,84.22,83.88,83.99,47300.0,68.8424,68.9571,68.6787,68.7688,47300.0
2007-12-13 11:50:00,84.0,84.21,83.83,84.01,10000.0,68.7769,68.9489,68.6378,68.7851,10000.0
2007-12-13 12:00:00,83.93,83.95,83.65,83.85,8700.0,68.7196,68.736,68.4904,68.6541,8700.0
2007-12-13 12:10:00,83.87,83.97,83.72,83.78,12000.0,68.6705,68.7524,68.5477,68.5968,12000.0
2007-12-13 12:20:00,83.83,83.83,83.45,83.51,11800.0,68.6378,68.6378,68.3266,68.3757,11800.0
2007-12-13 12:30:00,83.52,83.67,83.41,83.57,14800.0,68.3839,68.5067,68.2939,68.4249,14800.0
2007-12-13 12:40:00,83.57,83.57,83.26,83.4,18500.0,68.4249,68.4249,68.1711,68.2857,18500.0
2007-12-13 12:50:00,83.4,83.63,83.4,83.54,16200.0,68.2857,68.474,68.2857,68.4003,16200.0
2007-12-13 13:00:00,83.58,83.82,83.46,83.8,15000.0,68.4331,68.6296,68.3348,68.6132,15000.0
2007-12-13 13:10:00,83.75,83.8,83.3,83.4,15300.0,68.5723,68.6132,68.2038,68.2857,15300.0
2007-12-13 13:20:00,83.36,83.8,83.29,83.75,31100.0,68.2529,68.6132,68.1956,68.5723,31100.0
2007-12-13 13:30:00,83.8,83.83,83.41,83.46,16400.0,68.6132,68.6378,68.2939,68.3348,16400.0
2007-12-13 13:40:00,83.48,83.48,83.24,83.36,13900.0,68.3512,68.3512,68.1547,68.2529,13900.0
2007-12-13 13:50:00,83.36,83.73,83.36,83.69,11700.0,68.2529,68.5559,68.2529,68.5231,11700.0
2007-12-13 14:00:00,83.67,84.08,83.55,83.96,19200.0,68.5067,68.8424,68.4085,68.7442,19200.0
2007-12-13 14:10:00,83.95,84.19,83.73,84.15,15700.0,68.736,68.9325,68.5559,68.8998,15700.0
2007-12-13 14:20:00,84.13,84.26,83.84,84.08,28300.0,68.8834,68.9898,68.6459,68.8424,28300.0
2007-12-13 14:30:00,84.11,84.11,83.8,83.82,22900.0,68.867,68.867,68.6132,68.6296,22900.0
2007-12-13 14:40:00,83.81,84.21,83.81,84.08,41300.0,68.6214,68.9489,68.6214,68.8424,41300.0
2007-12-13 14:50:00,84.09,84.28,83.97,84.0,12500.0,68.8506,69.0062,68.7524,68.7769,12500.0
2007-12-13 15:00:00,83.97,84.26,83.95,84.05,20700.0,68.7524,68.9898,68.736,68.8179,20700.0
2007-12-13 15:10:00,84.03,84.03,83.65,83.85,29100.0,68.8015,68.8015,68.4904,68.6541,29100.0
2007-12-13 15:20:00,83.89,84.19,83.7,84.19,28700.0,68.6869,68.9325,68.5313,68.9325,28700.0
2007-12-13 15:30:00,84.15,84.3,84.02,84.09,33400.0,68.8998,69.0226,68.7933,68.8506,33400.0
2007-12-13 15:40:00,84.13,84.29,83.91,84.17,30300.0,68.8834,69.0144,68.7033,68.9161,30300.0
2007-12-13 15:50:00,84.16,84.44,84.01,84.36,38200.0,68.9079,69.1372,68.7851,69.0717,38200.0
2007-12-14 09:30:00,82.51,82.9,82.08,82.3,86000.0,67.557,67.8763,67.2049,67.385,86000.0
2007-12-14 09:40:00,82.31,82.54,81.74,81.94,56300.0,67.3932,67.5815,66.9265,67.0903,56300.0
2007-12-14 09:50:00,81.98,82.16,81.75,81.97,36600.0,67.123,67.2704,66.9347,67.1148,36600.0
2007-12-14 10:00:00,81.92,82.62,81.86,82.55,27400.0,67.0739,67.647,67.0248,67.5897,27400.0
2007-12-14 10:10:00,82.63,83.03,82.62,82.99,42600.0,67.6552,67.9827,67.647,67.95,42600.0
2007-12-14 10:20:00,82.95,83.01,82.71,83.0,22300.0,67.9172,67.9664,67.7207,67.9582,22300.0
2007-12-14 10:30:00,82.93,82.95,82.74,82.91,21600.0,67.9009,67.9172,67.7453,67.8845,21600.0
2007-12-14 10:40:00,82.93,83.34,82.91,83.23,39700.0,67.9009,68.2366,67.8845,68.1465,39700.0
2007-12-14 10:50:00,83.24,83.47,83.21,83.45,23000.0,68.1547,68.343,68.1301,68.3266,23000.0
2007-12-14 11:00:00,83.47,83.86,83.24,83.28,35200.0,68.343,68.6623,68.1547,68.1874,35200.0
2007-12-14 11:10:00,83.29,83.42,82.94,83.0,23100.0,68.1956,68.3021,67.909,67.9582,23100.0
2007-12-14 11:20:00,82.98,83.08,82.95,82.99,9500.0,67.9418,68.0237,67.9172,67.95,9500.0
2007-12-14 11:30:00,83.03,83.35,82.98,83.3,31200.0,67.9827,68.2447,67.9418,68.2038,31200.0
2007-12-14 11:40:00,83.3,83.31,82.72,82.89,17600.0,68.2038,68.212,67.7289,67.8681,17600.0
2007-12-14 11:50:00,82.89,83.1,82.82,82.97,17600.0,67.8681,68.04,67.8108,67.9336,17600.0
2007-12-14 12:00:00,82.97,83.04,82.91,82.94,5400.0,67.9336,67.9909,67.8845,67.909,5400.0
2007-12-14 12:10:00,82.94,83.11,82.94,83.04,6000.0,67.909,68.0482,67.909,67.9909,6000.0
2007-12-14 12:20:00,83.03,83.04,82.53,82.53,12500.0,67.9827,67.9909,67.5733,67.5733,12500.0
2007-12-14 12:30:00,82.56,82.56,82.28,82.32,13700.0,67.5979,67.5979,67.3687,67.4014,13700.0
2007-12-14 12:40:00,82.35,82.36,82.07,82.22,28300.0,67.426,67.4342,67.1967,67.3195,28300.0
2007-12-14 12:50:00,82.32,82.68,82.3,82.58,7600.0,67.4014,67.6962,67.385,67.6143,7600.0
2007-12-14 13:00:00,82.58,82.63,82.41,82.55,12200.0,67.6143,67.6552,67.4751,67.5897,12200.0
2007-12-14 13:10:00,82.57,82.74,82.42,82.49,9200.0,67.6061,67.7453,67.4833,67.5406,9200.0
2007-12-14 13:20:00,82.46,82.66,82.32,82.47,14900.0,67.516,67.6798,67.4014,67.5242,14900.0
2007-12-14 13:30:00,82.47,82.47,82.25,82.38,9700.0,67.5242,67.5242,67.3441,67.4505,9700.0
2007-12-14 13:40:00,82.39,82.39,82.05,82.1,13100.0,67.4587,67.4587,67.1803,67.2213,13100.0
2007-12-14 13:50:00,82.1,82.12,81.85,81.92,24100.0,67.2213,67.2377,67.0166,67.0739,24100.0
2007-12-14 14:00:00,81.97,81.97,81.67,81.71,23000.0,67.1148,67.1148,66.8692,66.902,23000.0
2007-12-14 14:10:00,81.7,81.86,81.69,81.72,13700.0,66.8938,67.0248,66.8856,66.9101,13700.0
2007-12-14 14:20:00,81.71,81.8,81.67,81.75,15500.0,66.902,66.9756,66.8692,66.9347,15500.0
2007-12-14 14:30:00,81.83,81.84,81.7,81.83,11600.0,67.0002,67.0084,66.8938,67.0002,11600.0
2007-12-14 14:40:00,81.84,81.95,81.59,81.62,29300.0,67.0084,67.0985,66.8037,66.8283,29300.0
2007-12-14 14:50:00,81.6,81.66,81.51,81.52,26200.0,66.8119,66.861,66.7382,66.7464,26200.0
2007-12-14 15:00:00,81.54,81.74,81.51,81.74,41700.0,66.7628,66.9265,66.7382,66.9265,41700.0
2007-12-14 15:10:00,81.74,81.78,81.51,81.54,26300.0,66.9265,66.9593,66.7382,66.7628,26300.0
2007-12-14 15:20:00,81.55,81.59,81.45,81.52,39600.0,66.771,66.8037,66.6891,66.7464,39600.0
2007-12-14 15:30:00,81.55,81.83,81.52,81.67,26200.0,66.771,67.0002,66.7464,66.8692,26200.0
2007-12-14 15:40:00,81.67,81.67,81.5,81.52,36000.0,66.8692,66.8692,66.73,66.7464,36000.0
2007-12-14 15:50:00,81.53,81.6,81.5,81.52,68900.0,66.7546,66.8119,66.73,66.7464,68900.0
2007-12-17 09:30:00,80.91,81.29,80.33,80.94,53800.0,66.2469,66.5581,65.772,66.2715,53800.0
2007-12-17 09:40:00,80.92,81.15,80.46,80.6,33400.0,66.2551,66.4434,65.8785,65.9931,33400.0
2007-12-17 09:50:00,80.6,81.16,80.48,80.82,32000.0,65.9931,66.4516,65.8949,66.1732,32000.0
2007-12-17 10:00:00,80.82,81.05,80.55,80.76,60800.0,66.1732,66.3616,65.9522,66.1241,60800.0
2007-12-17 10:10:00,80.8,80.99,80.77,80.84,25900.0,66.1569,66.3124,66.1323,66.1896,25900.0
2007-12-17 10:20:00,80.85,81.31,80.83,81.0,33400.0,66.1978,66.5744,66.1814,66.3206,33400.0
2007-12-17 10:30:00,80.98,80.98,80.67,80.9,20000.0,66.3043,66.3043,66.0504,66.2387,20000.0
2007-12-17 10:40:00,80.87,80.88,80.67,80.87,11800.0,66.2142,66.2224,66.0504,66.2142,11800.0
2007-12-17 10:50:00,80.83,80.83,80.67,80.75,16600.0,66.1814,66.1814,66.0504,66.1159,16600.0
2007-12-17 11:00:00,80.73,80.96,80.7,80.93,44400.0,66.0996,66.2879,66.075,66.2633,44400.0
2007-12-17 11:10:00,80.89,80.94,80.8,80.9,19600.0,66.2306,66.2715,66.1569,66.2387,19600.0
2007-12-17 11:20:00,80.86,81.01,80.8,80.88,12100.0,66.206,66.3288,66.1569,66.2224,12100.0
2007-12-17 11:30:00,80.89,80.89,80.8,80.81,12800.0,66.2306,66.2306,66.1569,66.1651,12800.0
2007-12-17 11:40:00,80.83,80.91,80.8,80.85,17700.0,66.1814,66.2469,66.1569,66.1978,17700.0
2007-12-17 11:50:00,80.87,81.0,80.82,80.91,18500.0,66.2142,66.3206,66.1732,66.2469,18500.0
2007-12-17 12:00:00,80.92,80.96,80.88,80.94,7000.0,66.2551,66.2879,66.2224,66.2715,7000.0
2007-12-17 12:10:00,80.94,81.0,80.9,80.93,42500.0,66.2715,66.3206,66.2387,66.2633,42500.0
2007-12-17 12:20:00,80.93,81.09,80.86,81.08,12200.0,66.2633,66.3943,66.206,66.3861,12200.0
2007-12-17 12:30:00,81.09,81.29,81.07,81.22,9300.0,66.3943,66.5581,66.3779,66.5008,9300.0
2007-12-17 12:40:00,81.24,81.25,81.0,81.1,21700.0,66.5171,66.5253,66.3206,66.4025,21700.0
2007-12-17 12:50:00,81.12,81.13,81.05,81.12,7600.0,66.4189,66.4271,66.3616,66.4189,7600.0
2007-12-17 13:00:00,81.12,81.19,80.99,81.09,22800.0,66.4189,66.4762,66.3124,66.3943,22800.0
2007-12-17 13:10:00,81.05,81.09,80.75,80.85,91700.0,66.3616,66.3943,66.1159,66.1978,91700.0
2007-12-17 13:20:00,80.86,81.06,80.85,80.93,16200.0,66.206,66.3698,66.1978,66.2633,16200.0
2007-12-17 13:30:00,80.94,80.99,80.9,80.92,15200.0,66.2715,66.3124,66.2387,66.2551,15200.0
2007-12-17 13:40:00,80.91,81.02,80.84,80.85,47400.0,66.2469,66.337,66.1896,66.1978,47400.0
2007-12-17 13:50:00,80.85,80.99,80.82,80.9,21400.0,66.1978,66.3124,66.1732,66.2387,21400.0
2007-12-17 14:00:00,80.89,80.95,80.76,80.76,49900.0,66.2306,66.2797,66.1241,66.1241,49900.0
2007-12-17 14:10:00,80.69,80.7,80.6,80.68,13600.0,66.0668,66.075,65.9931,66.0586,13600.0
2007-12-17 14:20:00,80.69,80.8,80.66,80.7,39500.0,66.0668,66.1569,66.0422,66.075,39500.0
2007-12-17 14:30:00,80.73,80.8,80.69,80.72,57200.0,66.0996,66.1569,66.0668,66.0914,57200.0
2007-12-17 14:40:00,80.74,80.85,80.69,80.79,97400.0,66.1077,66.1978,66.0668,66.1487,97400.0
2007-12-17 14:50:00,80.8,80.84,80.73,80.76,29800.0,66.1569,66.1896,66.0996,66.1241,29800.0
2007-12-17 15:00:00,80.77,80.81,80.54,80.54,85800.0,66.1323,66.1651,65.944,65.944,85800.0
2007-12-17 15:10:00,80.54,80.58,80.51,80.57,75100.0,65.944,65.9767,65.9194,65.9686,75100.0
2007-12-17 15:20:00,80.54,80.55,80.41,80.46,56200.0,65.944,65.9522,65.8375,65.8785,56200.0
2007-12-17 15:30:00,80.49,80.72,80.46,80.71,74900.0,65.9031,66.0914,65.8785,66.0832,74900.0
2007-12-17 15:40:00,80.7,80.7,80.2,80.2,100800.0,66.075,66.075,65.6656,65.6656,100800.0
2007-12-17 15:50:00,80.2,80.32,80.18,80.23,107100.0,65.6656,65.7639,65.6492,65.6902,107100.0
2007-12-18 09:30:00,80.58,80.89,80.51,80.61,31300.0,65.9767,66.2306,65.9194,66.0013,31300.0
2007-12-18 09:40:00,80.62,80.81,80.55,80.68,38400.0,66.0095,66.1651,65.9522,66.0586,38400.0
2007-12-18 09:50:00,80.65,80.99,80.64,80.84,35100.0,66.0341,66.3124,66.0259,66.1896,35100.0
2007-12-18 10:00:00,80.78,80.84,80.73,80.82,23700.0,66.1405,66.1896,66.0996,66.1732,23700.0
2007-12-18 10:10:00,80.78,80.81,80.68,80.7,79400.0,66.1405,66.1651,66.0586,66.075,79400.0
2007-12-18 10:20:00,80.7,80.75,80.69,80.7,49400.0,66.075,66.1159,66.0668,66.075,49400.0
2007-12-18 10:30:00,80.73,80.76,80.68,80.73,90800.0,66.0996,66.1241,66.0586,66.0996,90800.0
2007-12-18 10:40:00,80.72,80.83,80.69,80.76,31600.0,66.0914,66.1814,66.0668,66.1241,31600.0
2007-12-18 10:50:00,80.77,80.88,80.72,80.82,29100.0,66.1323,66.2224,66.0914,66.1732,29100.0
2007-12-18 11:00:00,80.82,80.82,80.71,80.81,17800.0,66.1732,66.1732,66.0832,66.1651,17800.0
2007-12-18 11:10:00,80.76,80.81,80.76,80.79,16600.0,66.1241,66.1651,66.1241,66.1487,16600.0
2007-12-18 11:20:00,80.76,80.79,80.56,80.6,64000.0,66.1241,66.1487,65.9604,65.9931,64000.0
2007-12-18 11:30:00,80.6,80.68,80.6,80.63,22100.0,65.9931,66.0586,65.9931,66.0177,22100.0
2007-12-18 11:40:00,80.66,80.7,80.5,80.63,76500.0,66.0422,66.075,65.9112,66.0177,76500.0
2007-12-18 11:50:00,80.61,80.7,80.15,80.15,75500.0,66.0013,66.075,65.6247,65.6247,75500.0
2007-12-18 12:00:00,80.16,80.5,80.01,80.5,36600.0,65.6329,65.9112,65.51,65.9112,36600.0
2007-12-18 12:10:00,80.46,80.48,80.09,80.13,26400.0,65.8785,65.8949,65.5755,65.6083,26400.0
2007-12-18 12:20:00,80.14,80.24,80.12,80.17,28100.0,65.6165,65.6984,65.6001,65.641,28100.0
2007-12-18 12:30:00,80.17,80.26,80.13,80.24,18500.0,65.641,65.7147,65.6083,65.6984,18500.0
2007-12-18 12:40:00,80.23,80.27,80.18,80.21,13400.0,65.6902,65.7229,65.6492,65.6738,13400.0
2007-12-18 12:50:00,80.21,80.26,80.17,80.24,49100.0,65.6738,65.7147,65.641,65.6984,49100.0
2007-12-18 13:00:00,80.25,80.25,80.18,80.25,16500.0,65.7065,65.7065,65.6492,65.7065,16500.0
2007-12-18 13:10:00,80.27,80.33,80.2,80.3,14300.0,65.7229,65.772,65.6656,65.7475,14300.0
2007-12-18 13:20:00,80.3,80.83,80.3,80.67,32000.0,65.7475,66.1814,65.7475,66.0504,32000.0
2007-12-18 13:30:00,80.64,80.87,80.55,80.64,21900.0,66.0259,66.2142,65.9522,66.0259,21900.0
2007-12-18 13:40:00,80.63,80.83,80.6,80.82,25700.0,66.0177,66.1814,65.9931,66.1732,25700.0
2007-12-18 13:50:00,80.82,80.85,80.64,80.7,32700.0,66.1732,66.1978,66.0259,66.075,32700.0
2007-12-18 14:00:00,80.71,81.13,80.71,81.09,39700.0,66.0832,66.4271,66.0832,66.3943,39700.0
2007-12-18 14:10:00,81.11,81.2,80.85,81.17,49000.0,66.4107,66.4844,66.1978,66.4598,49000.0
2007-12-18 14:20:00,81.16,81.46,81.13,81.41,30800.0,66.4516,66.6973,66.4271,66.6563,30800.0
2007-12-18 14:30:00,81.45,81.58,81.32,81.42,31500.0,66.6891,66.7955,66.5826,66.6645,31500.0
2007-12-18 14:40:00,81.45,81.51,81.3,81.48,26000.0,66.6891,66.7382,66.5663,66.7136,26000.0
2007-12-18 14:50:00,81.5,81.53,81.18,81.28,29500.0,66.73,66.7546,66.468,66.5499,29500.0
2007-12-18 15:00:00,81.26,81.5,81.22,81.3,30600.0,66.5335,66.73,66.5008,66.5663,30600.0
2007-12-18 15:10:00,81.29,81.49,81.21,81.48,30400.0,66.5581,66.7218,66.4926,66.7136,30400.0
2007-12-18 15:20:00,81.47,81.5,81.27,81.39,26200.0,66.7054,66.73,66.5417,66.6399,26200.0
2007-12-18 15:30:00,81.41,81.6,81.36,81.44,40900.0,66.6563,66.8119,66.6154,66.6809,40900.0
2007-12-18 15:40:00,81.45,81.54,81.19,81.28,52000.0,66.6891,66.7628,66.4762,66.5499,52000.0
2007-12-18 15:50:00,81.31,81.34,81.17,81.21,66700.0,66.5744,66.599,66.4598,66.4926,66700.0
2007-12-19 09:30:00,81.94,81.94,80.51,80.65,33300.0,67.0903,67.0903,65.9194,66.0341,33300.0
2007-12-19 09:40:00,80.65,81.14,80.61,81.02,34500.0,66.0341,66.4353,66.0013,66.337,34500.0
2007-12-19 09:50:00,81.04,81.18,80.95,81.1,30300.0,66.3534,66.468,66.2797,66.4025,30300.0
2007-12-19 10:00:00,81.1,81.39,81.0,81.24,51600.0,66.4025,66.6399,66.3206,66.5171,51600.0
2007-12-19 10:10:00,81.19,81.3,81.1,81.11,30300.0,66.4762,66.5663,66.4025,66.4107,30300.0
2007-12-19 10:20:00,81.11,81.25,81.05,81.05,44600.0,66.4107,66.5253,66.3616,66.3616,44600.0
2007-12-19 10:30:00,81.11,81.35,80.99,81.33,54700.0,66.4107,66.6072,66.3124,66.5908,54700.0
2007-12-19 10:40:00,81.29,81.31,81.2,81.23,13700.0,66.5581,66.5744,66.4844,66.5089,13700.0
2007-12-19 10:50:00,81.25,81.25,81.2,81.23,12100.0,66.5253,66.5253,66.4844,66.5089,12100.0
2007-12-19 11:00:00,81.2,81.29,81.2,81.23,15700.0,66.4844,66.5581,66.4844,66.5089,15700.0
2007-12-19 11:10:00,81.2,81.28,81.0,81.0,33800.0,66.4844,66.5499,66.3206,66.3206,33800.0
2007-12-19 11:20:00,81.03,81.1,80.95,80.98,46000.0,66.3452,66.4025,66.2797,66.3043,46000.0
2007-12-19 11:30:00,80.98,81.13,80.98,81.05,68800.0,66.3043,66.4271,66.3043,66.3616,68800.0
2007-12-19 11:40:00,81.02,81.1,81.0,81.01,60300.0,66.337,66.4025,66.3206,66.3288,60300.0
2007-12-19 11:50:00,81.05,81.05,80.94,81.0,118600.0,66.3616,66.3616,66.2715,66.3206,118600.0
2007-12-19 12:00:00,80.99,81.05,80.94,81.04,20500.0,66.3124,66.3616,66.2715,66.3534,20500.0
2007-12-19 12:10:00,81.04,81.1,80.96,80.98,33300.0,66.3534,66.4025,66.2879,66.3043,33300.0
2007-12-19 12:20:00,80.98,81.09,80.97,81.02,14400.0,66.3043,66.3943,66.2961,66.337,14400.0
2007-12-19 12:30:00,81.0,81.09,80.99,81.08,13300.0,66.3206,66.3943,66.3124,66.3861,13300.0
2007-12-19 12:40:00,81.09,81.1,81.01,81.08,13300.0,66.3943,66.4025,66.3288,66.3861,13300.0
2007-12-19 12:50:00,81.08,81.12,81.06,81.09,14200.0,66.3861,66.4189,66.3698,66.3943,14200.0
2007-12-19 13:00:00,81.11,81.11,81.0,81.06,58100.0,66.4107,66.4107,66.3206,66.3698,58100.0
2007-12-19 13:10:00,81.03,81.07,81.01,81.03,8500.0,66.3452,66.3779,66.3288,66.3452,8500.0
2007-12-19 13:20:00,81.03,81.09,81.01,81.04,29600.0,66.3452,66.3943,66.3288,66.3534,29600.0
2007-12-19 13:30:00,81.05,81.12,80.98,81.12,84600.0,66.3616,66.4189,66.3043,66.4189,84600.0
2007-12-19 13:40:00,81.05,81.07,80.96,81.03,40600.0,66.3616,66.3779,66.2879,66.3452,40600.0
2007-12-19 13:50:00,81.04,81.08,81.0,81.08,5900.0,66.3534,66.3861,66.3206,66.3861,5900.0
2007-12-19 14:00:00,81.07,81.25,81.03,81.11,27400.0,66.3779,66.5253,66.3452,66.4107,27400.0
2007-12-19 14:10:00,81.11,81.25,81.0,81.0,101900.0,66.4107,66.5253,66.3206,66.3206,101900.0
2007-12-19 14:20:00,81.01,81.05,80.92,81.0,42500.0,66.3288,66.3616,66.2551,66.3206,42500.0
2007-12-19 14:30:00,81.04,81.09,81.0,81.04,24600.0,66.3534,66.3943,66.3206,66.3534,24600.0
2007-12-19 14:40:00,81.05,81.17,81.0,81.1,33600.0,66.3616,66.4598,66.3206,66.4025,33600.0
2007-12-19 14:50:00,81.1,81.14,81.0,81.03,19600.0,66.4025,66.4353,66.3206,66.3452,19600.0
2007-12-19 15:00:00,81.01,81.09,80.93,80.96,83400.0,66.3288,66.3943,66.2633,66.2879,83400.0
2007-12-19 15:10:00,80.94,81.12,80.94,81.07,33600.0,66.2715,66.4189,66.2715,66.3779,33600.0
2007-12-19 15:20:00,81.08,81.12,80.77,80.99,25100.0,66.3861,66.4189,66.1323,66.3124,25100.0
2007-12-19 15:30:00,80.99,81.15,80.92,81.1,35800.0,66.3124,66.4434,66.2551,66.4025,35800.0
2007-12-19 15:40:00,81.1,81.11,80.99,81.01,47200.0,66.4025,66.4107,66.3124,66.3288,47200.0
2007-12-19 15:50:00,81.02,81.04,80.87,80.91,112800.0,66.337,66.3534,66.2142,66.2469,112800.0
2007-12-20 09:30:00,81.78,81.78,80.71,80.88,26400.0,66.9593,66.9593,66.0832,66.2224,26400.0
2007-12-20 09:40:00,80.82,80.93,80.81,80.88,22000.0,66.1732,66.2633,66.1651,66.2224,22000.0
2007-12-20 09:50:00,80.91,81.08,80.89,80.92,46600.0,66.2469,66.3861,66.2306,66.2551,46600.0
2007-12-20 10:00:00,80.91,80.98,80.86,80.94,96600.0,66.2469,66.3043,66.206,66.2715,96600.0
2007-12-20 10:10:00,80.93,80.97,80.71,80.73,196000.0,66.2633,66.2961,66.0832,66.0996,196000.0
2007-12-20 10:20:00,80.73,80.81,80.72,80.72,125400.0,66.0996,66.1651,66.0914,66.0914,125400.0
2007-12-20 10:30:00,80.72,80.76,80.6,80.71,110500.0,66.0914,66.1241,65.9931,66.0832,110500.0
2007-12-20 10:40:00,80.71,80.73,80.42,80.48,61800.0,66.0832,66.0996,65.8457,65.8949,61800.0
2007-12-20 10:50:00,80.46,80.48,80.2,80.26,58800.0,65.8785,65.8949,65.6656,65.7147,58800.0
2007-12-20 11:00:00,80.26,80.26,80.17,80.21,39300.0,65.7147,65.7147,65.641,65.6738,39300.0
2007-12-20 11:10:00,80.25,80.25,80.0,80.0,44900.0,65.7065,65.7065,65.5019,65.5019,44900.0
2007-12-20 11:20:00,80.0,80.0,79.75,79.81,23700.0,65.5019,65.5019,65.2972,65.3463,23700.0
2007-12-20 11:30:00,79.86,79.9,79.75,79.77,24000.0,65.3872,65.42,65.2972,65.3135,24000.0
2007-12-20 11:40:00,79.75,79.76,79.64,79.66,73000.0,65.2972,65.3053,65.2071,65.2235,73000.0
2007-12-20 11:50:00,79.67,79.71,79.59,79.61,78000.0,65.2317,65.2644,65.1662,65.1825,78000.0
2007-12-20 12:00:00,79.6,79.8,79.59,79.74,48700.0,65.1743,65.3381,65.1662,65.289,48700.0
2007-12-20 12:10:00,80.91,80.91,79.68,79.71,20300.0,66.2469,66.2469,65.2398,65.2644,20300.0
2007-12-20 12:20:00,79.73,79.86,79.69,79.8,16100.0,65.2808,65.3872,65.248,65.3381,16100.0
2007-12-20 12:30:00,79.8,79.87,79.79,79.8,13900.0,65.3381,65.3954,65.3299,65.3381,13900.0
2007-12-20 12:40:00,79.8,79.86,79.74,79.75,41800.0,65.3381,65.3872,65.289,65.2972,41800.0
2007-12-20 12:50:00,79.75,79.83,79.75,79.79,19100.0,65.2972,65.3627,65.2972,65.3299,19100.0
2007-12-20 13:00:00,79.8,79.8,79.77,79.77,19700.0,65.3381,65.3381,65.3135,65.3135,19700.0
2007-12-20 13:10:00,79.78,79.81,79.77,79.77,12400.0,65.3217,65.3463,65.3135,65.3135,12400.0
2007-12-20 13:20:00,79.77,80.14,79.75,79.88,18200.0,65.3135,65.6165,65.2972,65.4036,18200.0
2007-12-20 13:30:00,79.87,79.95,79.84,79.91,17800.0,65.3954,65.4609,65.3708,65.4282,17800.0
2007-12-20 13:40:00,79.9,79.94,79.9,79.92,14800.0,65.42,65.4527,65.42,65.4364,14800.0
2007-12-20 13:50:00,79.92,80.02,79.9,79.92,30600.0,65.4364,65.5182,65.42,65.4364,30600.0
2007-12-20 14:00:00,79.94,79.94,79.9,79.91,44900.0,65.4527,65.4527,65.42,65.4282,44900.0
2007-12-20 14:10:00,79.91,79.99,79.91,79.98,65000.0,65.4282,65.4937,65.4282,65.4855,65000.0
2007-12-20 14:20:00,79.96,80.08,79.95,80.06,27100.0,65.4691,65.5674,65.4609,65.551,27100.0
2007-12-20 14:30:00,80.06,80.31,80.0,80.27,52200.0,65.551,65.7557,65.5019,65.7229,52200.0
2007-12-20 14:40:00,80.26,80.28,80.15,80.16,24800.0,65.7147,65.7311,65.6247,65.6329,24800.0
2007-12-20 14:50:00,80.19,80.19,80.1,80.15,52300.0,65.6574,65.6574,65.5837,65.6247,52300.0
2007-12-20 15:00:00,80.14,80.21,80.1,80.12,46200.0,65.6165,65.6738,65.5837,65.6001,46200.0
2007-12-20 15:10:00,80.12,80.25,80.12,80.24,40300.0,65.6001,65.7065,65.6001,65.6984,40300.0
2007-12-20 15:20:00,80.24,80.26,80.14,80.15,63600.0,65.6984,65.7147,65.6165,65.6247,63600.0
2007-12-20 15:30:00,80.16,80.26,80.15,80.25,62100.0,65.6329,65.7147,65.6247,65.7065,62100.0
2007-12-20 15:40:00,80.25,80.35,80.24,80.35,56300.0,65.7065,65.7884,65.6984,65.7884,56300.0
2007-12-20 15:50:00,80.37,80.61,80.36,80.5,63200.0,65.8048,66.0013,65.7966,65.9112,63200.0
2007-12-21 09:30:00,82.04,82.04,81.55,81.9,380100.0,67.1721,67.1721,66.771,67.0575,380100.0
2007-12-21 09:40:00,81.91,82.0,81.33,81.75,45900.0,67.0657,67.1394,66.5908,66.9347,45900.0
2007-12-21 09:50:00,81.75,81.75,81.35,81.35,26200.0,66.9347,66.9347,66.6072,66.6072,26200.0
2007-12-21 10:00:00,81.34,81.42,81.19,81.36,68800.0,66.599,66.6645,66.4762,66.6154,68800.0
2007-12-21 10:10:00,81.4,81.6,81.29,81.6,35500.0,66.6481,66.8119,66.5581,66.8119,35500.0
2007-12-21 10:20:00,81.59,81.71,81.54,81.68,42400.0,66.8037,66.902,66.7628,66.8774,42400.0
2007-12-21 10:30:00,81.68,81.69,81.56,81.62,14500.0,66.8774,66.8856,66.7791,66.8283,14500.0
2007-12-21 10:40:00,81.6,81.7,81.44,81.49,21800.0,66.8119,66.8938,66.6809,66.7218,21800.0
2007-12-21 10:50:00,81.49,81.49,81.25,81.44,25700.0,66.7218,66.7218,66.5253,66.6809,25700.0
2007-12-21 11:00:00,81.44,81.67,81.44,81.64,25200.0,66.6809,66.8692,66.6809,66.8446,25200.0
2007-12-21 11:10:00,81.64,81.69,81.62,81.62,13700.0,66.8446,66.8856,66.8283,66.8283,13700.0
2007-12-21 11:20:00,81.62,81.62,81.45,81.46,13800.0,66.8283,66.8283,66.6891,66.6973,13800.0
2007-12-21 11:30:00,81.45,81.55,81.44,81.51,21100.0,66.6891,66.771,66.6809,66.7382,21100.0
2007-12-21 11:40:00,81.51,81.6,81.49,81.57,29600.0,66.7382,66.8119,66.7218,66.7873,29600.0
2007-12-21 11:50:00,81.56,81.6,81.5,81.57,15200.0,66.7791,66.8119,66.73,66.7873,15200.0
2007-12-21 12:00:00,81.56,81.6,81.49,81.54,16500.0,66.7791,66.8119,66.7218,66.7628,16500.0
2007-12-21 12:10:00,81.54,81.55,81.51,81.52,52500.0,66.7628,66.771,66.7382,66.7464,52500.0
2007-12-21 12:20:00,81.52,81.59,81.52,81.55,10500.0,66.7464,66.8037,66.7464,66.771,10500.0
2007-12-21 12:30:00,81.54,81.57,81.49,81.52,26300.0,66.7628,66.7873,66.7218,66.7464,26300.0
2007-12-21 12:40:00,81.52,81.57,81.49,81.52,26500.0,66.7464,66.7873,66.7218,66.7464,26500.0
2007-12-21 12:50:00,81.5,81.71,81.48,81.52,77900.0,66.73,66.902,66.7136,66.7464,77900.0
2007-12-21 13:00:00,81.52,81.55,81.5,81.54,10700.0,66.7464,66.771,66.73,66.7628,10700.0
2007-12-21 13:10:00,81.53,81.54,81.49,81.53,97400.0,66.7546,66.7628,66.7218,66.7546,97400.0
2007-12-21 13:20:00,81.53,81.53,81.36,81.37,43600.0,66.7546,66.7546,66.6154,66.6236,43600.0
2007-12-21 13:30:00,81.37,81.41,81.35,81.35,11500.0,66.6236,66.6563,66.6072,66.6072,11500.0
2007-12-21 13:40:00,81.35,81.36,81.0,81.06,18700.0,66.6072,66.6154,66.3206,66.3698,18700.0
2007-12-21 13:50:00,81.1,81.23,81.07,81.23,7600.0,66.4025,66.5089,66.3779,66.5089,7600.0
2007-12-21 14:00:00,81.22,81.43,81.2,81.35,8500.0,66.5008,66.6727,66.4844,66.6072,8500.0
2007-12-21 14:10:00,81.32,81.37,81.25,81.3,13900.0,66.5826,66.6236,66.5253,66.5663,13900.0
2007-12-21 14:20:00,81.32,81.39,81.3,81.39,7700.0,66.5826,66.6399,66.5663,66.6399,7700.0
2007-12-21 14:30:00,81.43,81.43,81.35,81.36,9800.0,66.6727,66.6727,66.6072,66.6154,9800.0
2007-12-21 14:40:00,81.37,81.39,81.3,81.33,25700.0,66.6236,66.6399,66.5663,66.5908,25700.0
2007-12-21 14:50:00,81.33,81.38,81.26,81.36,37200.0,66.5908,66.6318,66.5335,66.6154,37200.0
2007-12-21 15:00:00,81.39,81.54,81.36,81.43,22000.0,66.6399,66.7628,66.6154,66.6727,22000.0
2007-12-21 15:10:00,81.43,81.49,81.3,81.39,16800.0,66.6727,66.7218,66.5663,66.6399,16800.0
2007-12-21 15:20:00,81.4,81.55,81.38,81.47,19900.0,66.6481,66.771,66.6318,66.7054,19900.0
2007-12-21 15:30:00,81.49,81.49,81.26,81.29,30800.0,66.7218,66.7218,66.5335,66.5581,30800.0
2007-12-21 15:40:00,81.28,81.37,81.27,81.28,30300.0,66.5499,66.6236,66.5417,66.5499,30300.0
2007-12-21 15:50:00,81.27,81.43,81.19,81.3,81800.0,66.5417,66.6727,66.4762,66.5663,81800.0
2007-12-24 09:30:00,82.28,82.28,80.93,81.22,26700.0,67.3687,67.3687,66.2633,66.5008,26700.0
2007-12-24 09:40:00,81.22,81.77,81.19,81.58,23400.0,66.5008,66.9511,66.4762,66.7955,23400.0
2007-12-24 09:50:00,81.65,81.73,81.55,81.64,14700.0,66.8528,66.9183,66.771,66.8446,14700.0
2007-12-24 10:00:00,81.64,81.83,81.61,81.66,20700.0,66.8446,67.0002,66.8201,66.861,20700.0
2007-12-24 10:10:00,81.7,81.75,81.45,81.61,17200.0,66.8938,66.9347,66.6891,66.8201,17200.0
2007-12-24 10:20:00,81.64,81.71,81.44,81.45,9300.0,66.8446,66.902,66.6809,66.6891,9300.0
2007-12-24 10:30:00,81.45,81.5,80.94,81.0,18900.0,66.6891,66.73,66.2715,66.3206,18900.0
2007-12-24 10:40:00,81.05,81.12,80.67,80.69,13300.0,66.3616,66.4189,66.0504,66.0668,13300.0
2007-12-24 10:50:00,80.71,80.77,80.67,80.72,20900.0,66.0832,66.1323,66.0504,66.0914,20900.0
2007-12-24 11:00:00,80.72,80.95,80.68,80.95,14400.0,66.0914,66.2797,66.0586,66.2797,14400.0
2007-12-24 11:10:00,80.95,80.97,80.86,80.9,14600.0,66.2797,66.2961,66.206,66.2387,14600.0
2007-12-24 11:20:00,80.95,81.04,80.91,81.0,13000.0,66.2797,66.3534,66.2469,66.3206,13000.0
2007-12-24 11:30:00,81.02,81.05,80.97,80.99,15200.0,66.337,66.3616,66.2961,66.3124,15200.0
2007-12-24 11:40:00,80.99,81.05,80.95,81.05,11700.0,66.3124,66.3616,66.2797,66.3616,11700.0
2007-12-24 11:50:00,81.05,81.05,80.92,80.96,8600.0,66.3616,66.3616,66.2551,66.2879,8600.0
2007-12-24 12:00:00,80.95,81.01,80.85,81.01,12100.0,66.2797,66.3288,66.1978,66.3288,12100.0
2007-12-24 12:10:00,80.99,81.01,80.87,80.97,10000.0,66.3124,66.3288,66.2142,66.2961,10000.0
2007-12-24 12:20:00,80.97,81.07,80.9,80.96,15600.0,66.2961,66.3779,66.2387,66.2879,15600.0
2007-12-24 12:30:00,80.97,81.43,80.95,81.31,23800.0,66.2961,66.6727,66.2797,66.5744,23800.0
2007-12-24 12:40:00,81.31,81.53,81.31,81.47,29800.0,66.5744,66.7546,66.5744,66.7054,29800.0
2007-12-24 12:50:00,81.5,81.51,81.3,81.3,37400.0,66.73,66.7382,66.5663,66.5663,37400.0
2007-12-24 13:00:00,81.35,81.35,81.29,81.29,32300.0,66.6072,66.6072,66.5581,66.5581,32300.0
2007-12-24 13:10:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 13:20:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 13:30:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 13:40:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 13:50:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:00:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:10:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:20:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:30:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:40:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:50:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:00:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:10:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:20:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:30:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:40:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:50:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-26 09:30:00,80.81,81.2,80.28,81.12,18000.0,66.1651,66.4844,65.7311,66.4189,18000.0
2007-12-26 09:40:00,81.09,81.29,81.04,81.21,14100.0,66.3943,66.5581,66.3534,66.4926,14100.0
2007-12-26 09:50:00,81.26,81.34,80.75,80.87,17200.0,66.5335,66.599,66.1159,66.2142,17200.0
2007-12-26 10:00:00,80.81,81.0,80.67,80.9,9500.0,66.1651,66.3206,66.0504,66.2387,9500.0
2007-12-26 10:10:00,80.96,81.05,80.92,81.05,10400.0,66.2879,66.3616,66.2551,66.3616,10400.0
2007-12-26 10:20:00,81.02,81.06,80.97,81.06,6400.0,66.337,66.3698,66.2961,66.3698,6400.0
2007-12-26 10:30:00,81.06,81.09,80.87,80.92,8400.0,66.3698,66.3943,66.2142,66.2551,8400.0
2007-12-26 10:40:00,80.91,80.91,80.47,80.74,13500.0,66.2469,66.2469,65.8867,66.1077,13500.0
2007-12-26 10:50:00,80.77,81.27,80.77,80.89,38200.0,66.1323,66.5417,66.1323,66.2306,38200.0
2007-12-26 11:00:00,80.89,80.89,80.35,80.5,66500.0,66.2306,66.2306,65.7884,65.9112,66500.0
2007-12-26 11:10:00,80.49,80.5,79.96,80.16,57800.0,65.9031,65.9112,65.4691,65.6329,57800.0
2007-12-26 11:20:00,80.11,80.16,79.84,79.93,37000.0,65.5919,65.6329,65.3708,65.4445,37000.0
2007-12-26 11:30:00,79.9,79.92,79.77,79.79,10000.0,65.42,65.4364,65.3135,65.3299,10000.0
2007-12-26 11:40:00,79.83,79.93,79.79,79.93,10200.0,65.3627,65.4445,65.3299,65.4445,10200.0
2007-12-26 11:50:00,79.94,80.08,79.83,79.88,12300.0,65.4527,65.5674,65.3627,65.4036,12300.0
2007-12-26 12:00:00,79.88,79.93,79.83,79.93,7900.0,65.4036,65.4445,65.3627,65.4445,7900.0
2007-12-26 12:10:00,79.9,79.96,79.86,79.94,24000.0,65.42,65.4691,65.3872,65.4527,24000.0
2007-12-26 12:20:00,79.94,80.12,79.82,80.12,26000.0,65.4527,65.6001,65.3545,65.6001,26000.0
2007-12-26 12:30:00,80.12,80.12,80.06,80.06,6600.0,65.6001,65.6001,65.551,65.551,6600.0
2007-12-26 12:40:00,80.05,80.23,80.05,80.2,9300.0,65.5428,65.6902,65.5428,65.6656,9300.0
2007-12-26 12:50:00,80.2,80.35,80.19,80.3,8700.0,65.6656,65.7884,65.6574,65.7475,8700.0
2007-12-26 13:00:00,80.31,80.55,80.28,80.44,18900.0,65.7557,65.9522,65.7311,65.8621,18900.0
2007-12-26 13:10:00,80.47,80.67,80.47,80.61,26800.0,65.8867,66.0504,65.8867,66.0013,26800.0
2007-12-26 13:20:00,80.61,80.69,80.43,80.47,9600.0,66.0013,66.0668,65.8539,65.8867,9600.0
2007-12-26 13:30:00,80.45,80.49,80.22,80.3,14100.0,65.8703,65.9031,65.682,65.7475,14100.0
2007-12-26 13:40:00,80.25,80.5,80.15,80.39,28800.0,65.7065,65.9112,65.6247,65.8212,28800.0
2007-12-26 13:50:00,80.38,80.67,80.38,80.56,15000.0,65.813,66.0504,65.813,65.9604,15000.0
2007-12-26 14:00:00,80.56,80.78,80.56,80.65,21200.0,65.9604,66.1405,65.9604,66.0341,21200.0
2007-12-26 14:10:00,80.66,80.71,80.44,80.57,11700.0,66.0422,66.0832,65.8621,65.9686,11700.0
2007-12-26 14:20:00,80.58,80.71,80.57,80.69,8000.0,65.9767,66.0832,65.9686,66.0668,8000.0
2007-12-26 14:30:00,80.71,80.71,80.59,80.65,6700.0,66.0832,66.0832,65.9849,66.0341,6700.0
2007-12-26 14:40:00,80.71,80.71,80.61,80.71,9500.0,66.0832,66.0832,66.0013,66.0832,9500.0
2007-12-26 14:50:00,80.71,80.81,80.68,80.78,12100.0,66.0832,66.1651,66.0586,66.1405,12100.0
2007-12-26 15:00:00,80.83,80.95,80.65,80.9,25600.0,66.1814,66.2797,66.0341,66.2387,25600.0
2007-12-26 15:10:00,80.9,80.9,80.66,80.89,14800.0,66.2387,66.2387,66.0422,66.2306,14800.0
2007-12-26 15:20:00,80.87,80.91,80.68,80.73,8400.0,66.2142,66.2469,66.0586,66.0996,8400.0
2007-12-26 15:30:00,80.72,80.72,80.46,80.62,41000.0,66.0914,66.0914,65.8785,66.0095,41000.0
2007-12-26 15:40:00,80.61,80.71,80.49,80.66,39800.0,66.0013,66.0832,65.9031,66.0422,39800.0
2007-12-26 15:50:00,80.67,80.81,80.48,80.59,44800.0,66.0504,66.1651,65.8949,65.9849,44800.0
2007-12-27 09:30:00,80.02,80.41,79.76,80.4,27000.0,65.5182,65.8375,65.3053,65.8294,27000.0
2007-12-27 09:40:00,80.42,80.42,79.9,80.09,11100.0,65.8457,65.8457,65.42,65.5755,11100.0
2007-12-27 09:50:00,80.15,80.24,79.91,79.91,12400.0,65.6247,65.6984,65.4282,65.4282,12400.0
2007-12-27 10:00:00,79.9,80.25,79.9,80.23,7200.0,65.42,65.7065,65.42,65.6902,7200.0
2007-12-27 10:10:00,80.28,80.32,79.98,80.1,23100.0,65.7311,65.7639,65.4855,65.5837,23100.0
2007-12-27 10:20:00,80.1,80.15,79.93,79.94,11700.0,65.5837,65.6247,65.4445,65.4527,11700.0
2007-12-27 10:30:00,79.94,80.04,79.64,79.7,22200.0,65.4527,65.5346,65.2071,65.2562,22200.0
2007-12-27 10:40:00,79.69,79.78,79.64,79.65,9300.0,65.248,65.3217,65.2071,65.2153,9300.0
2007-12-27 10:50:00,79.69,79.84,79.5,79.5,12900.0,65.248,65.3708,65.0925,65.0925,12900.0
2007-12-27 11:00:00,79.47,79.47,78.82,79.21,47900.0,65.0679,65.0679,64.5357,64.855,47900.0
2007-12-27 11:10:00,79.25,79.37,79.0,79.36,19500.0,64.8878,64.986,64.6831,64.9778,19500.0
2007-12-27 11:20:00,79.37,79.54,79.32,79.43,15300.0,64.986,65.1252,64.9451,65.0352,15300.0
2007-12-27 11:30:00,79.49,79.49,79.0,79.08,10300.0,65.0843,65.0843,64.6831,64.7486,10300.0
2007-12-27 11:40:00,79.06,79.06,78.8,78.8,24500.0,64.7322,64.7322,64.5193,64.5193,24500.0
2007-12-27 11:50:00,78.8,78.86,78.75,78.81,7900.0,64.5193,64.5685,64.4784,64.5275,7900.0
2007-12-27 12:00:00,78.81,78.89,78.67,78.75,26400.0,64.5275,64.593,64.4129,64.4784,26400.0
2007-12-27 12:10:00,78.74,78.85,78.68,78.71,12000.0,64.4702,64.5603,64.4211,64.4456,12000.0
2007-12-27 12:20:00,78.74,78.79,78.54,78.54,14000.0,64.4702,64.5111,64.3064,64.3064,14000.0
2007-12-27 12:30:00,78.59,78.59,78.51,78.52,15700.0,64.3474,64.3474,64.2819,64.2901,15700.0
2007-12-27 12:40:00,78.53,78.56,78.21,78.45,98100.0,64.2983,64.3228,64.0362,64.2328,98100.0
2007-12-27 12:50:00,78.47,78.65,78.42,78.54,12500.0,64.2491,64.3965,64.2082,64.3064,12500.0
2007-12-27 13:00:00,78.5,78.54,78.45,78.51,11000.0,64.2737,64.3064,64.2328,64.2819,11000.0
2007-12-27 13:10:00,78.54,78.59,78.53,78.59,12400.0,64.3064,64.3474,64.2983,64.3474,12400.0
2007-12-27 13:20:00,78.62,79.05,78.6,79.0,14900.0,64.3719,64.724,64.3556,64.6831,14900.0
2007-12-27 13:30:00,79.0,79.02,78.54,78.58,41100.0,64.6831,64.6995,64.3064,64.3392,41100.0
2007-12-27 13:40:00,78.64,78.8,78.55,78.8,8700.0,64.3883,64.5193,64.3146,64.5193,8700.0
2007-12-27 13:50:00,78.8,78.95,78.55,78.73,22600.0,64.5193,64.6421,64.3146,64.462,22600.0
2007-12-27 14:00:00,78.69,79.1,78.63,79.04,41800.0,64.4293,64.765,64.3801,64.7158,41800.0
2007-12-27 14:10:00,79.01,79.02,78.61,78.66,17000.0,64.6913,64.6995,64.3638,64.4047,17000.0
2007-12-27 14:20:00,78.66,78.89,78.66,78.74,16700.0,64.4047,64.593,64.4047,64.4702,16700.0
2007-12-27 14:30:00,78.73,78.75,78.52,78.58,21500.0,64.462,64.4784,64.2901,64.3392,21500.0
2007-12-27 14:40:00,78.6,78.65,78.45,78.6,13600.0,64.3556,64.3965,64.2328,64.3556,13600.0
2007-12-27 14:50:00,78.63,78.78,78.49,78.56,21400.0,64.3801,64.5029,64.2655,64.3228,21400.0
2007-12-27 15:00:00,78.64,78.81,78.57,78.81,19900.0,64.3883,64.5275,64.331,64.5275,19900.0
2007-12-27 15:10:00,78.78,78.78,78.55,78.6,19500.0,64.5029,64.5029,64.3146,64.3556,19500.0
2007-12-27 15:20:00,78.58,78.68,78.47,78.47,27100.0,64.3392,64.4211,64.2491,64.2491,27100.0
2007-12-27 15:30:00,78.44,78.46,78.28,78.42,29100.0,64.2246,64.2409,64.0936,64.2082,29100.0
2007-12-27 15:40:00,78.39,78.46,78.12,78.29,39200.0,64.1836,64.2409,63.9626,64.1018,39200.0
2007-12-27 15:50:00,78.33,78.57,78.27,78.57,86400.0,64.1345,64.331,64.0854,64.331,86400.0
2007-12-28 09:30:00,79.07,79.2,78.7,79.04,32700.0,64.7404,64.8468,64.4374,64.7158,32700.0
2007-12-28 09:40:00,79.04,79.42,78.71,79.35,40300.0,64.7158,65.027,64.4456,64.9696,40300.0
2007-12-28 09:50:00,79.35,79.85,79.0,79.15,31800.0,64.9696,65.379,64.6831,64.8059,31800.0
2007-12-28 10:00:00,79.07,79.14,78.39,78.99,85500.0,64.7404,64.7977,64.1836,64.6749,85500.0
2007-12-28 10:10:00,78.96,79.0,78.53,78.68,26600.0,64.6503,64.6831,64.2983,64.4211,26600.0
2007-12-28 10:20:00,78.58,78.68,78.48,78.53,12000.0,64.3392,64.4211,64.2573,64.2983,12000.0
2007-12-28 10:30:00,78.54,78.73,78.48,78.63,7100.0,64.3064,64.462,64.2573,64.3801,7100.0
2007-12-28 10:40:00,78.63,78.63,78.63,78.63,0.0,64.3801,64.3801,64.3801,64.3801,0.0
2007-12-28 10:50:00,78.48,78.5,78.48,78.5,900.0,64.2573,64.2737,64.2573,64.2737,900.0
2007-12-28 11:00:00,78.5,78.5,78.12,78.28,25500.0,64.2737,64.2737,63.9626,64.0936,25500.0
2007-12-28 11:10:00,78.28,78.4,78.16,78.39,18200.0,64.0936,64.1918,63.9953,64.1836,18200.0
2007-12-28 11:20:00,78.39,78.4,78.19,78.23,17100.0,64.1836,64.1918,64.0199,64.0526,17100.0
2007-12-28 11:30:00,78.27,78.43,78.17,78.43,35100.0,64.0854,64.2164,64.0035,64.2164,35100.0
2007-12-28 11:40:00,78.43,78.44,78.22,78.37,18200.0,64.2164,64.2246,64.0444,64.1673,18200.0
2007-12-28 11:50:00,78.36,78.38,78.1,78.15,37900.0,64.1591,64.1754,63.9462,63.9871,37900.0
2007-12-28 12:00:00,78.15,78.31,78.09,78.11,15800.0,63.9871,64.1181,63.938,63.9544,15800.0
2007-12-28 12:10:00,78.1,78.45,78.01,78.17,29500.0,63.9462,64.2328,63.8725,64.0035,29500.0
2007-12-28 12:20:00,78.16,78.2,78.09,78.12,32600.0,63.9953,64.0281,63.938,63.9626,32600.0
2007-12-28 12:30:00,78.13,78.14,78.03,78.09,20400.0,63.9707,63.9789,63.8889,63.938,20400.0
2007-12-28 12:40:00,78.14,78.14,77.96,78.0,34400.0,63.9789,63.9789,63.8316,63.8643,34400.0
2007-12-28 12:50:00,77.98,78.08,77.87,78.05,20300.0,63.8479,63.9298,63.7579,63.9052,20300.0
2007-12-28 13:00:00,78.0,78.24,77.97,78.24,27300.0,63.8643,64.0608,63.8397,64.0608,27300.0
2007-12-28 13:10:00,78.25,78.25,78.07,78.18,14400.0,64.069,64.069,63.9216,64.0117,14400.0
2007-12-28 13:20:00,78.16,78.2,78.01,78.05,16900.0,63.9953,64.0281,63.8725,63.9052,16900.0
2007-12-28 13:30:00,78.04,78.18,78.0,78.14,21100.0,63.8971,64.0117,63.8643,63.9789,21100.0
2007-12-28 13:40:00,78.16,78.45,78.15,78.44,24800.0,63.9953,64.2328,63.9871,64.2246,24800.0
2007-12-28 13:50:00,78.44,78.45,78.37,78.39,10700.0,64.2246,64.2328,64.1673,64.1836,10700.0
2007-12-28 14:00:00,78.37,78.38,78.15,78.19,19500.0,64.1673,64.1754,63.9871,64.0199,19500.0
2007-12-28 14:10:00,78.21,78.28,78.07,78.21,19100.0,64.0362,64.0936,63.9216,64.0362,19100.0
2007-12-28 14:20:00,78.21,78.32,78.18,78.25,13400.0,64.0362,64.1263,64.0117,64.069,13400.0
2007-12-28 14:30:00,78.25,78.32,78.16,78.32,18700.0,64.069,64.1263,63.9953,64.1263,18700.0
2007-12-28 14:40:00,78.32,78.35,78.11,78.12,30700.0,64.1263,64.1509,63.9544,63.9626,30700.0
2007-12-28 14:50:00,78.12,78.14,78.0,78.08,26700.0,63.9626,63.9789,63.8643,63.9298,26700.0
2007-12-28 15:00:00,78.07,78.25,78.02,78.24,36200.0,63.9216,64.069,63.8807,64.0608,36200.0
2007-12-28 15:10:00,78.25,78.26,78.05,78.13,23400.0,64.069,64.0772,63.9052,63.9707,23400.0
2007-12-28 15:20:00,78.15,78.15,77.85,77.89,48600.0,63.9871,63.9871,63.7415,63.7742,48600.0
2007-12-28 15:30:00,77.91,78.06,77.85,77.89,45800.0,63.7906,63.9134,63.7415,63.7742,45800.0
2007-12-28 15:40:00,77.9,77.93,77.57,77.63,66100.0,63.7824,63.807,63.5122,63.5614,66100.0
2007-12-28 15:50:00,77.66,77.75,77.45,77.46,86500.0,63.5859,63.6596,63.414,63.4222,86500.0
2007-12-31 09:30:00,77.43,78.0,77.04,77.86,52200.0,63.3976,63.8643,63.0783,63.7497,52200.0
2007-12-31 09:40:00,77.88,78.42,77.82,78.42,43100.0,63.7661,64.2082,63.7169,64.2082,43100.0
2007-12-31 09:50:00,78.41,78.73,78.3,78.59,40000.0,64.2,64.462,64.1099,64.3474,40000.0
2007-12-31 10:00:00,78.61,79.35,78.59,79.21,43600.0,64.3638,64.9696,64.3474,64.855,43600.0
2007-12-31 10:10:00,79.26,79.6,79.2,79.58,36200.0,64.896,65.1743,64.8468,65.158,36200.0
2007-12-31 10:20:00,79.6,79.61,79.25,79.41,26600.0,65.1743,65.1825,64.8878,65.0188,26600.0
2007-12-31 10:30:00,79.4,79.4,79.0,79.08,20500.0,65.0106,65.0106,64.6831,64.7486,20500.0
2007-12-31 10:40:00,79.0,79.07,78.78,79.04,31400.0,64.6831,64.7404,64.5029,64.7158,31400.0
2007-12-31 10:50:00,79.0,79.0,78.84,78.95,16600.0,64.6831,64.6831,64.5521,64.6421,16600.0
2007-12-31 11:00:00,78.94,79.06,78.81,78.81,16200.0,64.634,64.7322,64.5275,64.5275,16200.0
2007-12-31 11:10:00,78.81,79.05,78.65,78.68,22500.0,64.5275,64.724,64.3965,64.4211,22500.0
2007-12-31 11:20:00,78.65,78.83,78.39,78.71,17600.0,64.3965,64.5439,64.1836,64.4456,17600.0
2007-12-31 11:30:00,78.71,78.91,78.69,78.86,18000.0,64.4456,64.6094,64.4293,64.5685,18000.0
2007-12-31 11:40:00,78.8,78.83,78.67,78.78,10000.0,64.5193,64.5439,64.4129,64.5029,10000.0
2007-12-31 11:50:00,78.78,78.87,78.7,78.81,13200.0,64.5029,64.5766,64.4374,64.5275,13200.0
2007-12-31 12:00:00,78.82,78.96,78.67,78.95,29100.0,64.5357,64.6503,64.4129,64.6421,29100.0
2007-12-31 12:10:00,78.96,79.09,78.89,78.96,23900.0,64.6503,64.7568,64.593,64.6503,23900.0
2007-12-31 12:20:00,78.96,78.97,78.83,78.83,12800.0,64.6503,64.6585,64.5439,64.5439,12800.0
2007-12-31 12:30:00,78.87,79.07,78.85,79.02,14500.0,64.5766,64.7404,64.5603,64.6995,14500.0
2007-12-31 12:40:00,78.99,79.1,78.94,79.04,13100.0,64.6749,64.765,64.634,64.7158,13100.0
2007-12-31 12:50:00,79.06,79.19,78.91,79.0,12700.0,64.7322,64.8386,64.6094,64.6831,12700.0
2007-12-31 13:00:00,79.03,79.08,78.81,79.07,9800.0,64.7076,64.7486,64.5275,64.7404,9800.0
2007-12-31 13:10:00,79.08,79.18,79.07,79.13,10200.0,64.7486,64.8305,64.7404,64.7895,10200.0
2007-12-31 13:20:00,79.14,79.5,79.13,79.33,22200.0,64.7977,65.0925,64.7895,64.9533,22200.0
2007-12-31 13:30:00,79.38,79.51,79.37,79.51,12100.0,64.9942,65.1007,64.986,65.1007,12100.0
2007-12-31 13:40:00,79.48,79.86,79.47,79.69,20600.0,65.0761,65.3872,65.0679,65.248,20600.0
2007-12-31 13:50:00,79.73,79.79,79.52,79.64,17300.0,65.2808,65.3299,65.1088,65.2071,17300.0
2007-12-31 14:00:00,79.64,79.67,79.25,79.3,10900.0,65.2071,65.2317,64.8878,64.9287,10900.0
2007-12-31 14:10:00,79.33,79.46,79.27,79.35,23400.0,64.9533,65.0597,64.9041,64.9696,23400.0
2007-12-31 14:20:00,79.36,79.42,79.25,79.25,11200.0,64.9778,65.027,64.8878,64.8878,11200.0
2007-12-31 14:30:00,79.27,79.45,79.2,79.41,12900.0,64.9041,65.0515,64.8468,65.0188,12900.0
2007-12-31 14:40:00,79.41,79.41,79.12,79.25,12500.0,65.0188,65.0188,64.7813,64.8878,12500.0
2007-12-31 14:50:00,79.31,79.33,79.22,79.24,7900.0,64.9369,64.9533,64.8632,64.8796,7900.0
2007-12-31 15:00:00,79.24,79.24,79.03,79.09,12100.0,64.8796,64.8796,64.7076,64.7568,12100.0
2007-12-31 15:10:00,79.1,79.23,79.1,79.21,16300.0,64.765,64.8714,64.765,64.855,16300.0
2007-12-31 15:20:00,79.22,79.23,79.14,79.18,22700.0,64.8632,64.8714,64.7977,64.8305,22700.0
2007-12-31 15:30:00,79.17,79.17,78.92,78.98,39800.0,64.8223,64.8223,64.6176,64.6667,39800.0
2007-12-31 15:40:00,78.98,79.09,78.91,79.05,86700.0,64.6667,64.7568,64.6094,64.724,86700.0
2007-12-31 15:50:00,79.03,79.11,78.97,79.09,112700.0,64.7076,64.7731,64.6585,64.7568,112700.0
2008-01-02 09:30:00,79.19,79.49,78.13,78.47,368100.0,64.8386,65.0843,63.9707,64.2491,368100.0
2008-01-02 09:40:00,78.52,78.7,77.78,78.62,65300.0,64.2901,64.4374,63.6842,64.3719,65300.0
2008-01-02 09:50:00,78.63,78.67,78.01,78.19,65500.0,64.3801,64.4129,63.8725,64.0199,65500.0
2008-01-02 10:00:00,78.21,78.21,77.04,77.12,97200.0,64.0362,64.0362,63.0783,63.1438,97200.0
2008-01-02 10:10:00,77.12,77.15,76.28,76.5,57200.0,63.1438,63.1683,62.456,62.6361,57200.0
2008-01-02 10:20:00,76.47,76.81,76.31,76.4,58600.0,62.6116,62.89,62.4806,62.5543,58600.0
2008-01-02 10:30:00,76.41,76.96,76.39,76.88,64600.0,62.5625,63.0128,62.5461,62.9473,64600.0
2008-01-02 10:40:00,76.84,77.02,76.66,76.85,48100.0,62.9145,63.0619,62.7672,62.9227,48100.0
2008-01-02 10:50:00,76.87,77.01,76.68,76.71,25800.0,62.9391,63.0537,62.7835,62.8081,25800.0
2008-01-02 11:00:00,76.72,76.87,76.62,76.78,42600.0,62.8163,62.9391,62.7344,62.8654,42600.0
2008-01-02 11:10:00,76.78,76.82,76.26,76.26,47300.0,62.8654,62.8982,62.4396,62.4396,47300.0
2008-01-02 11:20:00,76.27,76.4,76.15,76.34,29800.0,62.4478,62.5543,62.3496,62.5051,29800.0
2008-01-02 11:30:00,76.35,76.57,76.3,76.3,26900.0,62.5133,62.6935,62.4724,62.4724,26900.0
2008-01-02 11:40:00,76.3,76.42,76.13,76.33,24600.0,62.4724,62.5706,62.3332,62.497,24600.0
2008-01-02 11:50:00,76.3,76.61,76.24,76.58,26300.0,62.4724,62.7262,62.4233,62.7016,26300.0
2008-01-02 12:00:00,76.55,76.73,76.45,76.48,59000.0,62.6771,62.8245,62.5952,62.6198,59000.0
2008-01-02 12:10:00,76.47,76.52,76.28,76.29,28700.0,62.6116,62.6525,62.456,62.4642,28700.0
2008-01-02 12:20:00,76.29,76.29,76.01,76.08,34800.0,62.4642,62.4642,62.2349,62.2923,34800.0
2008-01-02 12:30:00,76.09,76.25,76.04,76.24,25600.0,62.3004,62.4315,62.2595,62.4233,25600.0
2008-01-02 12:40:00,76.21,76.58,76.15,76.5,32900.0,62.3987,62.7016,62.3496,62.6361,32900.0
2008-01-02 12:50:00,76.5,76.5,76.35,76.39,22600.0,62.6361,62.6361,62.5133,62.5461,22600.0
2008-01-02 13:00:00,76.43,76.68,76.37,76.6,45300.0,62.5788,62.7835,62.5297,62.718,45300.0
2008-01-02 13:10:00,76.57,76.84,76.56,76.78,41400.0,62.6935,62.9145,62.6853,62.8654,41400.0
2008-01-02 13:20:00,76.77,76.9,76.69,76.86,29100.0,62.8572,62.9637,62.7917,62.9309,29100.0
2008-01-02 13:30:00,76.82,76.97,76.77,76.79,26400.0,62.8982,63.021,62.8572,62.8736,26400.0
2008-01-02 13:40:00,76.76,76.98,76.75,76.97,19600.0,62.849,63.0292,62.8408,63.021,19600.0
2008-01-02 13:50:00,76.99,77.18,76.95,77.1,47800.0,63.0373,63.1929,63.0046,63.1274,47800.0
2008-01-02 14:00:00,77.1,77.54,77.0,77.54,63300.0,63.1274,63.4877,63.0455,63.4877,63300.0
2008-01-02 14:10:00,77.53,77.96,77.52,77.89,54600.0,63.4795,63.8316,63.4713,63.7742,54600.0
2008-01-02 14:20:00,77.89,77.89,77.44,77.52,49100.0,63.7742,63.7742,63.4058,63.4713,49100.0
2008-01-02 14:30:00,77.49,77.54,77.06,77.07,46500.0,63.4467,63.4877,63.0947,63.1028,46500.0
2008-01-02 14:40:00,77.03,77.16,76.97,77.06,46300.0,63.0701,63.1765,63.021,63.0947,46300.0
2008-01-02 14:50:00,77.05,77.09,76.62,76.66,57300.0,63.0865,63.1192,62.7344,62.7672,57300.0
2008-01-02 15:00:00,76.68,76.82,76.26,76.37,52800.0,62.7835,62.8982,62.4396,62.5297,52800.0
2008-01-02 15:10:00,76.34,76.64,76.22,76.55,68200.0,62.5051,62.7508,62.4069,62.6771,68200.0
2008-01-02 15:20:00,76.55,76.59,76.33,76.33,76600.0,62.6771,62.7098,62.497,62.497,76600.0
2008-01-02 15:30:00,76.36,76.36,76.21,76.29,71800.0,62.5215,62.5215,62.3987,62.4642,71800.0
2008-01-02 15:40:00,76.29,76.45,76.14,76.17,90600.0,62.4642,62.5952,62.3414,62.366,90600.0
2008-01-02 15:50:00,76.17,76.59,76.12,76.57,124000.0,62.366,62.7098,62.325,62.6935,124000.0
2008-01-03 09:30:00,76.52,77.28,76.52,76.94,26000.0,62.6525,63.2748,62.6525,62.9964,26000.0
2008-01-03 09:40:00,76.9,76.9,75.44,75.67,31700.0,62.9637,62.9637,61.7682,61.9566,31700.0
2008-01-03 09:50:00,75.79,76.51,75.75,76.15,25100.0,62.0548,62.6443,62.0221,62.3496,25100.0
2008-01-03 10:00:00,76.19,76.3,75.69,75.89,57100.0,62.3823,62.4724,61.9729,62.1367,57100.0
2008-01-03 10:10:00,75.9,75.9,75.65,75.74,60200.0,62.1449,62.1449,61.9402,62.0139,60200.0
2008-01-03 10:20:00,75.73,75.82,75.59,75.74,61000.0,62.0057,62.0794,61.8911,62.0139,61000.0
2008-01-03 10:30:00,75.74,75.74,75.3,75.3,57200.0,62.0139,62.0139,61.6536,61.6536,57200.0
2008-01-03 10:40:00,75.28,75.37,74.97,75.08,52000.0,61.6372,61.7109,61.3834,61.4735,52000.0
2008-01-03 10:50:00,75.08,75.08,74.82,74.96,31100.0,61.4735,61.4735,61.2606,61.3752,31100.0
2008-01-03 11:00:00,74.96,75.07,74.87,75.02,46100.0,61.3752,61.4653,61.3015,61.4244,46100.0
2008-01-03 11:10:00,75.03,75.06,74.81,75.03,33600.0,61.4325,61.4571,61.2524,61.4325,33600.0
2008-01-03 11:20:00,75.03,75.07,74.95,75.02,36100.0,61.4325,61.4653,61.367,61.4244,36100.0
2008-01-03 11:30:00,75.02,75.07,75.01,75.06,28400.0,61.4244,61.4653,61.4162,61.4571,28400.0
2008-01-03 11:40:00,75.07,75.07,74.96,75.06,38600.0,61.4653,61.4653,61.3752,61.4571,38600.0
2008-01-03 11:50:00,75.06,75.07,74.9,74.94,34900.0,61.4571,61.4653,61.3261,61.3589,34900.0
2008-01-03 12:00:00,74.99,75.05,74.97,75.0,20400.0,61.3998,61.4489,61.3834,61.408,20400.0
2008-01-03 12:10:00,75.0,75.07,74.98,75.07,29400.0,61.408,61.4653,61.3916,61.4653,29400.0
2008-01-03 12:20:00,75.06,75.15,75.01,75.15,36500.0,61.4571,61.5308,61.4162,61.5308,36500.0
2008-01-03 12:30:00,75.14,75.23,75.05,75.09,19500.0,61.5226,61.5963,61.4489,61.4817,19500.0
2008-01-03 12:40:00,75.12,75.14,74.57,74.6,26500.0,61.5062,61.5226,61.0559,61.0805,26500.0
2008-01-03 12:50:00,74.6,74.76,74.5,74.63,55500.0,61.0805,61.2115,60.9986,61.105,55500.0
2008-01-03 13:00:00,74.61,74.64,74.28,74.28,40000.0,61.0887,61.1132,60.8185,60.8185,40000.0
2008-01-03 13:10:00,74.26,74.48,74.1,74.12,31100.0,60.8021,60.9822,60.6711,60.6875,31100.0
2008-01-03 13:20:00,74.13,74.2,74.03,74.12,21000.0,60.6957,60.753,60.6138,60.6875,21000.0
2008-01-03 13:30:00,74.12,74.35,74.11,74.33,45400.0,60.6875,60.8758,60.6793,60.8594,45400.0
2008-01-03 13:40:00,74.34,74.48,74.29,74.47,25700.0,60.8676,60.9822,60.8267,60.974,25700.0
2008-01-03 13:50:00,74.48,74.52,74.35,74.36,34700.0,60.9822,61.015,60.8758,60.884,34700.0
2008-01-03 14:00:00,74.34,74.38,74.24,74.24,33200.0,60.8676,60.9003,60.7857,60.7857,33200.0
2008-01-03 14:10:00,74.22,74.66,74.06,74.61,54400.0,60.7693,61.1296,60.6383,61.0887,54400.0
2008-01-03 14:20:00,74.62,75.07,74.61,75.0,64600.0,61.0969,61.4653,61.0887,61.408,64600.0
2008-01-03 14:30:00,75.0,75.07,74.93,74.95,48300.0,61.408,61.4653,61.3507,61.367,48300.0
2008-01-03 14:40:00,74.98,74.99,74.84,74.88,44700.0,61.3916,61.3998,61.277,61.3097,44700.0
2008-01-03 14:50:00,74.85,74.94,74.74,74.84,51100.0,61.2852,61.3589,61.1951,61.277,51100.0
2008-01-03 15:00:00,74.84,74.85,74.67,74.77,57500.0,61.277,61.2852,61.1378,61.2197,57500.0
2008-01-03 15:10:00,74.77,74.91,74.54,74.55,61000.0,61.2197,61.3343,61.0314,61.0395,61000.0
2008-01-03 15:20:00,74.54,74.55,74.09,74.18,48900.0,61.0314,61.0395,60.6629,60.7366,48900.0
2008-01-03 15:30:00,74.16,74.35,74.14,74.32,51600.0,60.7202,60.8758,60.7038,60.8512,51600.0
2008-01-03 15:40:00,74.31,74.78,74.29,74.53,66500.0,60.843,61.2279,60.8267,61.0232,66500.0
2008-01-03 15:50:00,74.52,74.59,74.19,74.2,107200.0,61.015,61.0723,60.7448,60.753,107200.0
2008-01-04 09:30:00,74.0,74.0,72.04,72.17,95300.0,60.5892,60.5892,58.9844,59.0909,95300.0
2008-01-04 09:40:00,72.23,72.76,72.05,72.19,36400.0,59.14,59.5739,58.9926,59.1072,36400.0
2008-01-04 09:50:00,72.19,72.3,71.88,72.19,44100.0,59.1072,59.1973,58.8534,59.1072,44100.0
2008-01-04 10:00:00,72.19,72.56,71.85,72.34,47600.0,59.1072,59.4102,58.8289,59.2301,47600.0
2008-01-04 10:10:00,72.34,72.35,71.83,71.9,65900.0,59.2301,59.2382,58.8125,58.8698,65900.0
2008-01-04 10:20:00,71.92,72.05,71.56,71.62,31500.0,58.8862,58.9926,58.5914,58.6405,31500.0
2008-01-04 10:30:00,71.62,72.11,71.55,72.03,51700.0,58.6405,59.0417,58.5832,58.9762,51700.0
2008-01-04 10:40:00,72.03,72.14,71.9,72.07,59000.0,58.9762,59.0663,58.8698,59.009,59000.0
2008-01-04 10:50:00,72.1,72.31,71.9,72.31,61700.0,59.0335,59.2055,58.8698,59.2055,61700.0
2008-01-04 11:00:00,72.28,72.39,71.83,71.85,33700.0,59.1809,59.271,58.8125,58.8289,33700.0
2008-01-04 11:10:00,71.85,72.1,71.8,71.91,48100.0,58.8289,59.0335,58.7879,58.878,48100.0
2008-01-04 11:20:00,71.93,72.11,71.8,71.88,53400.0,58.8944,59.0417,58.7879,58.8534,53400.0
2008-01-04 11:30:00,71.89,72.0,71.86,71.86,29300.0,58.8616,58.9517,58.837,58.837,29300.0
2008-01-04 11:40:00,71.89,71.89,71.62,71.62,32100.0,58.8616,58.8616,58.6405,58.6405,32100.0
2008-01-04 11:50:00,71.62,71.83,71.55,71.68,25200.0,58.6405,58.8125,58.5832,58.6897,25200.0
2008-01-04 12:00:00,71.73,72.33,71.73,72.32,43000.0,58.7306,59.2219,58.7306,59.2137,43000.0
2008-01-04 12:10:00,72.36,72.43,72.25,72.38,22300.0,59.2464,59.3037,59.1564,59.2628,22300.0
2008-01-04 12:20:00,72.38,72.4,72.17,72.22,13900.0,59.2628,59.2792,59.0909,59.1318,13900.0
2008-01-04 12:30:00,72.24,72.33,72.01,72.08,14600.0,59.1482,59.2219,58.9599,59.0172,14600.0
2008-01-04 12:40:00,72.13,72.19,71.96,72.14,11600.0,59.0581,59.1072,58.9189,59.0663,11600.0
2008-01-04 12:50:00,72.2,72.21,71.99,72.06,9000.0,59.1154,59.1236,58.9435,59.0008,9000.0
2008-01-04 13:00:00,72.07,72.07,71.81,71.96,15100.0,59.009,59.009,58.7961,58.9189,15100.0
2008-01-04 13:10:00,71.96,71.96,71.75,71.75,20700.0,58.9189,58.9189,58.747,58.747,20700.0
2008-01-04 13:20:00,71.79,71.85,71.65,71.82,26800.0,58.7797,58.8289,58.6651,58.8043,26800.0
2008-01-04 13:30:00,71.81,71.88,71.61,71.67,40300.0,58.7961,58.8534,58.6323,58.6815,40300.0
2008-01-04 13:40:00,71.66,71.92,71.62,71.92,32800.0,58.6733,58.8862,58.6405,58.8862,32800.0
2008-01-04 13:50:00,72.01,72.24,71.92,72.05,53100.0,58.9599,59.1482,58.8862,58.9926,53100.0
2008-01-04 14:00:00,72.05,72.08,71.55,71.65,35000.0,58.9926,59.0172,58.5832,58.6651,35000.0
2008-01-04 14:10:00,71.61,72.0,71.55,71.94,31200.0,58.6323,58.9517,58.5832,58.9025,31200.0
2008-01-04 14:20:00,71.99,71.99,71.35,71.44,88100.0,58.9435,58.9435,58.4195,58.4932,88100.0
2008-01-04 14:30:00,71.42,71.5,71.17,71.32,105000.0,58.4768,58.5423,58.2721,58.3949,105000.0
2008-01-04 14:40:00,71.27,71.54,71.14,71.41,80700.0,58.354,58.575,58.2475,58.4686,80700.0
2008-01-04 14:50:00,71.4,71.58,71.0,71.52,67300.0,58.4604,58.6078,58.1329,58.5587,67300.0
2008-01-04 15:00:00,71.45,71.58,71.22,71.58,66700.0,58.5013,58.6078,58.313,58.6078,66700.0
2008-01-04 15:10:00,71.57,71.57,71.01,71.04,69800.0,58.5996,58.5996,58.1411,58.1656,69800.0
2008-01-04 15:20:00,71.08,71.37,71.0,71.21,46500.0,58.1984,58.4358,58.1329,58.3048,46500.0
2008-01-04 15:30:00,71.21,71.66,71.19,71.56,64100.0,58.3048,58.6733,58.2885,58.5914,64100.0
2008-01-04 15:40:00,71.55,71.6,71.34,71.42,67500.0,58.5832,58.6242,58.4113,58.4768,67500.0
2008-01-04 15:50:00,71.38,71.38,70.98,70.98,97700.0,58.444,58.444,58.1165,58.1165,97700.0
2008-01-07 09:30:00,71.72,73.41,71.72,73.23,199900.0,58.7224,60.1061,58.7224,59.9588,199900.0
2008-01-07 09:40:00,73.23,73.64,73.05,73.08,150000.0,59.9588,60.2945,59.8114,59.8359,150000.0
2008-01-07 09:50:00,73.09,73.25,72.47,72.56,156300.0,59.8441,59.9751,59.3365,59.4102,156300.0
2008-01-07 10:00:00,72.56,72.6,71.79,72.0,209500.0,59.4102,59.4429,58.7797,58.9517,209500.0
2008-01-07 10:10:00,72.01,72.01,71.48,71.48,74300.0,58.9599,58.9599,58.5259,58.5259,74300.0
2008-01-07 10:20:00,71.48,71.6,70.11,70.12,134900.0,58.5259,58.6242,57.4042,57.4124,134900.0
2008-01-07 10:30:00,70.14,70.34,69.44,70.27,144700.0,57.4287,57.5925,56.8556,57.5352,144700.0
2008-01-07 10:40:00,70.17,70.77,70.09,70.09,88800.0,57.4533,57.9446,57.3878,57.3878,88800.0
2008-01-07 10:50:00,70.08,70.4,69.92,70.19,53300.0,57.3796,57.6416,57.2486,57.4697,53300.0
2008-01-07 11:00:00,70.15,70.61,70.15,70.47,41500.0,57.4369,57.8136,57.4369,57.6989,41500.0
2008-01-07 11:10:00,70.48,70.75,70.4,70.71,28200.0,57.7071,57.9282,57.6416,57.8954,28200.0
2008-01-07 11:20:00,70.74,71.39,70.7,71.3,87500.0,57.92,58.4522,57.8873,58.3785,87500.0
2008-01-07 11:30:00,71.28,71.99,71.28,71.99,100100.0,58.3622,58.9435,58.3622,58.9435,100100.0
2008-01-07 11:40:00,71.99,72.76,71.9,72.71,84500.0,58.9435,59.5739,58.8698,59.533,84500.0
2008-01-07 11:50:00,72.71,73.15,72.68,73.0,54200.0,59.533,59.8933,59.5084,59.7704,54200.0
2008-01-07 12:00:00,73.0,73.02,72.24,72.42,37100.0,59.7704,59.7868,59.1482,59.2956,37100.0
2008-01-07 12:10:00,72.42,72.65,72.22,72.58,37200.0,59.2956,59.4839,59.1318,59.4266,37200.0
2008-01-07 12:20:00,72.58,73.2,72.58,73.03,50900.0,59.4266,59.9342,59.4266,59.795,50900.0
2008-01-07 12:30:00,73.07,73.17,72.83,73.02,28700.0,59.8278,59.9096,59.6312,59.7868,28700.0
2008-01-07 12:40:00,73.05,73.1,72.76,72.95,14000.0,59.8114,59.8523,59.5739,59.7295,14000.0
2008-01-07 12:50:00,72.94,73.36,72.94,73.18,28100.0,59.7213,60.0652,59.7213,59.9178,28100.0
2008-01-07 13:00:00,73.14,73.17,72.96,72.96,36100.0,59.8851,59.9096,59.7377,59.7377,36100.0
2008-01-07 13:10:00,73.0,73.03,72.58,72.7,21100.0,59.7704,59.795,59.4266,59.5248,21100.0
2008-01-07 13:20:00,72.72,72.72,72.35,72.5,31700.0,59.5412,59.5412,59.2382,59.3611,31700.0
2008-01-07 13:30:00,72.5,72.55,72.12,72.2,24000.0,59.3611,59.402,59.0499,59.1154,24000.0
2008-01-07 13:40:00,72.2,72.2,71.61,71.73,17300.0,59.1154,59.1154,58.6323,58.7306,17300.0
2008-01-07 13:50:00,71.75,71.78,71.35,71.56,32000.0,58.747,58.7715,58.4195,58.5914,32000.0
2008-01-07 14:00:00,71.6,71.66,71.07,71.11,39700.0,58.6242,58.6733,58.1902,58.223,39700.0
2008-01-07 14:10:00,71.11,71.11,70.64,70.64,77300.0,58.223,58.223,57.8381,57.8381,77300.0
2008-01-07 14:20:00,70.64,70.8,70.34,70.39,61900.0,57.8381,57.9691,57.5925,57.6334,61900.0
2008-01-07 14:30:00,70.39,70.87,70.39,70.76,54000.0,57.6334,58.0265,57.6334,57.9364,54000.0
2008-01-07 14:40:00,70.76,71.03,70.7,70.86,58800.0,57.9364,58.1575,57.8873,58.0183,58800.0
2008-01-07 14:50:00,70.87,71.0,70.45,70.95,31900.0,58.0265,58.1329,57.6826,58.092,31900.0
2008-01-07 15:00:00,70.97,71.08,70.63,70.72,48500.0,58.1083,58.1984,57.8299,57.9036,48500.0
2008-01-07 15:10:00,70.76,71.07,70.53,70.93,46700.0,57.9364,58.1902,57.7481,58.0756,46700.0
2008-01-07 15:20:00,70.93,70.96,70.6,70.82,28800.0,58.0756,58.1001,57.8054,57.9855,28800.0
2008-01-07 15:30:00,70.84,70.98,70.38,70.47,36800.0,58.0019,58.1165,57.6253,57.6989,36800.0
2008-01-07 15:40:00,70.46,71.01,70.3,70.96,39600.0,57.6908,58.1411,57.5598,58.1001,39600.0
2008-01-07 15:50:00,71.0,71.33,70.74,71.12,84200.0,58.1329,58.4031,57.92,58.2311,84200.0
2008-01-08 09:30:00,71.22,72.12,71.22,71.34,45400.0,58.313,59.0499,58.313,58.4113,45400.0
2008-01-08 09:40:00,71.3,71.48,71.05,71.27,40900.0,58.3785,58.5259,58.1738,58.354,40900.0
2008-01-08 09:50:00,71.27,71.27,70.71,70.86,42200.0,58.354,58.354,57.8954,58.0183,42200.0
2008-01-08 10:00:00,70.85,71.27,70.46,70.99,47100.0,58.0101,58.354,57.6908,58.1247,47100.0
2008-01-08 10:10:00,70.98,71.37,70.97,71.01,50400.0,58.1165,58.4358,58.1083,58.1411,50400.0
2008-01-08 10:20:00,71.01,71.02,70.75,70.96,36500.0,58.1411,58.1493,57.9282,58.1001,36500.0
2008-01-08 10:30:00,70.94,71.41,70.76,71.2,68600.0,58.0838,58.4686,57.9364,58.2966,68600.0
2008-01-08 10:40:00,71.18,71.2,70.42,70.48,40600.0,58.2803,58.2966,57.658,57.7071,40600.0
2008-01-08 10:50:00,70.51,70.87,70.2,70.65,33200.0,57.7317,58.0265,57.4779,57.8463,33200.0
2008-01-08 11:00:00,70.61,70.66,70.14,70.48,19200.0,57.8136,57.8545,57.4287,57.7071,19200.0
2008-01-08 11:10:00,70.42,70.42,69.52,69.7,30700.0,57.658,57.658,56.9211,57.0685,30700.0
2008-01-08 11:20:00,69.72,70.15,69.52,69.64,55000.0,57.0849,57.4369,56.9211,57.0194,55000.0
2008-01-08 11:30:00,69.62,69.85,69.38,69.73,53200.0,57.003,57.1913,56.8065,57.0931,53200.0
2008-01-08 11:40:00,69.76,69.86,69.28,69.54,20500.0,57.1176,57.1995,56.7246,56.9375,20500.0
2008-01-08 11:50:00,69.42,70.02,69.28,70.01,28700.0,56.8392,57.3305,56.7246,57.3223,28700.0
2008-01-08 12:00:00,70.05,70.05,69.65,69.71,29600.0,57.3551,57.3551,57.0276,57.0767,29600.0
2008-01-08 12:10:00,69.75,69.77,69.28,69.48,41600.0,57.1094,57.1258,56.7246,56.8884,41600.0
2008-01-08 12:20:00,69.52,69.64,69.42,69.52,15000.0,56.9211,57.0194,56.8392,56.9211,15000.0
2008-01-08 12:30:00,69.62,69.73,69.41,69.63,27800.0,57.003,57.0931,56.831,57.0112,27800.0
2008-01-08 12:40:00,69.58,69.64,69.41,69.5,30600.0,56.9702,57.0194,56.831,56.9047,30600.0
2008-01-08 12:50:00,69.47,69.58,69.24,69.24,46200.0,56.8802,56.9702,56.6919,56.6919,46200.0
2008-01-08 13:00:00,69.26,69.45,68.88,69.34,70800.0,56.7082,56.8638,56.3971,56.7737,70800.0
2008-01-08 13:10:00,69.34,69.7,68.97,69.16,52700.0,56.7737,57.0685,56.4708,56.6264,52700.0
2008-01-08 13:20:00,69.14,69.27,69.05,69.2,25700.0,56.61,56.7164,56.5363,56.6591,25700.0
2008-01-08 13:30:00,69.21,69.23,68.75,68.81,37800.0,56.6673,56.6837,56.2907,56.3398,37800.0
2008-01-08 13:40:00,68.79,69.03,68.72,68.92,31500.0,56.3234,56.5199,56.2661,56.4298,31500.0
2008-01-08 13:50:00,68.92,69.52,68.81,69.43,40100.0,56.4298,56.9211,56.3398,56.8474,40100.0
2008-01-08 14:00:00,69.43,69.55,69.34,69.5,23400.0,56.8474,56.9457,56.7737,56.9047,23400.0
2008-01-08 14:10:00,69.46,69.6,69.42,69.57,35600.0,56.872,56.9866,56.8392,56.962,35600.0
2008-01-08 14:20:00,69.54,69.66,69.44,69.61,24900.0,56.9375,57.0357,56.8556,56.9948,24900.0
2008-01-08 14:30:00,69.6,69.68,69.37,69.48,52600.0,56.9866,57.0521,56.7983,56.8884,52600.0
2008-01-08 14:40:00,69.49,69.63,69.15,69.4,49900.0,56.8965,57.0112,56.6182,56.8229,49900.0
2008-01-08 14:50:00,69.48,69.5,68.89,68.91,61000.0,56.8884,56.9047,56.4053,56.4217,61000.0
2008-01-08 15:00:00,68.91,69.26,68.66,68.66,90900.0,56.4217,56.7082,56.217,56.217,90900.0
2008-01-08 15:10:00,68.71,68.87,68.14,68.33,76500.0,56.2579,56.3889,55.7912,55.9468,76500.0
2008-01-08 15:20:00,68.37,68.4,67.82,68.18,114100.0,55.9795,56.0041,55.5292,55.824,114100.0
2008-01-08 15:30:00,68.22,68.55,68.08,68.28,129400.0,55.8567,56.1269,55.7421,55.9058,129400.0
2008-01-08 15:40:00,68.28,68.35,67.75,67.77,104500.0,55.9058,55.9631,55.4719,55.4883,104500.0
2008-01-08 15:50:00,67.78,67.9,67.42,67.6,122100.0,55.4964,55.5947,55.2017,55.3491,122100.0
2008-01-09 09:30:00,67.45,67.5,66.44,66.74,96600.0,55.2262,55.2672,54.3993,54.6449,96600.0
2008-01-09 09:40:00,66.75,67.19,66.69,66.96,69800.0,54.6531,55.0134,54.604,54.8251,69800.0
2008-01-09 09:50:00,66.97,67.2,66.53,66.95,133900.0,54.8332,55.0216,54.473,54.8169,133900.0
2008-01-09 10:00:00,66.91,67.42,66.86,67.06,74800.0,54.7841,55.2017,54.7432,54.9069,74800.0
2008-01-09 10:10:00,67.08,67.42,66.96,67.4,60100.0,54.9233,55.2017,54.8251,55.1853,60100.0
2008-01-09 10:20:00,67.32,67.41,67.05,67.35,47300.0,55.1198,55.1935,54.8987,55.1444,47300.0
2008-01-09 10:30:00,67.41,67.71,66.93,66.96,60900.0,55.1935,55.4391,54.8005,54.8251,60900.0
2008-01-09 10:40:00,67.02,67.31,66.85,67.19,49700.0,54.8742,55.1116,54.735,55.0134,49700.0
2008-01-09 10:50:00,67.18,67.52,67.1,67.3,50900.0,55.0052,55.2836,54.9397,55.1034,50900.0
2008-01-09 11:00:00,67.29,67.41,67.04,67.21,36500.0,55.0952,55.1935,54.8906,55.0297,36500.0
2008-01-09 11:10:00,67.15,67.26,67.07,67.2,58000.0,54.9806,55.0707,54.9151,55.0216,58000.0
2008-01-09 11:20:00,67.21,67.35,66.93,66.99,71000.0,55.0297,55.1444,54.8005,54.8496,71000.0
2008-01-09 11:30:00,66.99,67.18,66.58,66.58,56000.0,54.8496,55.0052,54.5139,54.5139,56000.0
2008-01-09 11:40:00,66.58,66.83,66.55,66.75,60100.0,54.5139,54.7186,54.4894,54.6531,60100.0
2008-01-09 11:50:00,66.7,66.95,66.57,66.7,34500.0,54.6122,54.8169,54.5057,54.6122,34500.0
2008-01-09 12:00:00,66.7,66.89,66.47,66.85,71600.0,54.6122,54.7677,54.4239,54.735,71600.0
2008-01-09 12:10:00,66.78,67.01,66.69,67.0,40300.0,54.6777,54.866,54.604,54.8578,40300.0
2008-01-09 12:20:00,66.98,67.33,66.91,67.32,72400.0,54.8414,55.128,54.7841,55.1198,72400.0
2008-01-09 12:30:00,67.34,67.35,67.11,67.16,42000.0,55.1362,55.1444,54.9479,54.9888,42000.0
2008-01-09 12:40:00,67.18,67.3,67.11,67.21,48800.0,55.0052,55.1034,54.9479,55.0297,48800.0
2008-01-09 12:50:00,67.22,67.3,66.98,67.29,43300.0,55.0379,55.1034,54.8414,55.0952,43300.0
2008-01-09 13:00:00,67.28,67.4,67.15,67.26,32700.0,55.0871,55.1853,54.9806,55.0707,32700.0
2008-01-09 13:10:00,67.24,67.33,67.01,67.14,30000.0,55.0543,55.128,54.866,54.9724,30000.0
2008-01-09 13:20:00,67.18,67.32,67.04,67.23,35300.0,55.0052,55.1198,54.8906,55.0461,35300.0
2008-01-09 13:30:00,67.24,67.3,66.9,67.03,46700.0,55.0543,55.1034,54.7759,54.8824,46700.0
2008-01-09 13:40:00,67.04,67.04,66.92,67.01,74000.0,54.8906,54.8906,54.7923,54.866,74000.0
2008-01-09 13:50:00,66.97,67.0,66.75,66.78,98100.0,54.8332,54.8578,54.6531,54.6777,98100.0
2008-01-09 14:00:00,66.77,66.77,66.12,66.29,63600.0,54.6695,54.6695,54.1373,54.2765,63600.0
2008-01-09 14:10:00,66.26,66.7,66.15,66.68,107600.0,54.2519,54.6122,54.1618,54.5958,107600.0
2008-01-09 14:20:00,66.63,66.7,66.09,66.23,86700.0,54.5549,54.6122,54.1127,54.2273,86700.0
2008-01-09 14:30:00,66.26,66.58,66.19,66.23,82400.0,54.2519,54.5139,54.1946,54.2273,82400.0
2008-01-09 14:40:00,66.27,66.34,65.95,66.3,102200.0,54.2601,54.3174,53.9981,54.2847,102200.0
2008-01-09 14:50:00,66.32,66.69,66.26,66.65,82000.0,54.301,54.604,54.2519,54.5712,82000.0
2008-01-09 15:00:00,66.65,67.54,66.6,67.46,49200.0,54.5712,55.2999,54.5303,55.2344,49200.0
2008-01-09 15:10:00,67.5,67.84,66.91,67.82,187800.0,55.2672,55.5456,54.7841,55.5292,187800.0
2008-01-09 15:20:00,67.81,68.06,67.24,67.34,213600.0,55.521,55.7257,55.0543,55.1362,213600.0
2008-01-09 15:30:00,67.41,67.76,67.04,67.65,146200.0,55.1935,55.4801,54.8906,55.39,146200.0
2008-01-09 15:40:00,67.65,67.95,67.59,67.86,74900.0,55.39,55.6356,55.3409,55.5619,74900.0
2008-01-09 15:50:00,67.84,68.4,67.79,68.38,82500.0,55.5456,56.0041,55.5046,55.9877,82500.0
2008-01-10 09:30:00,67.31,67.31,65.94,66.57,69900.0,55.1116,55.1116,53.9899,54.5057,69900.0
2008-01-10 09:40:00,66.5,66.5,65.51,66.29,48400.0,54.4484,54.4484,53.6378,54.2765,48400.0
2008-01-10 09:50:00,66.3,66.61,66.06,66.44,41500.0,54.2847,54.5385,54.0882,54.3993,41500.0
2008-01-10 10:00:00,66.56,67.18,66.44,66.74,48000.0,54.4975,55.0052,54.3993,54.6449,48000.0
2008-01-10 10:10:00,66.74,66.74,66.3,66.59,51100.0,54.6449,54.6449,54.2847,54.5221,51100.0
2008-01-10 10:20:00,66.59,66.88,66.4,66.47,40800.0,54.5221,54.7595,54.3665,54.4239,40800.0
2008-01-10 10:30:00,66.48,66.89,66.48,66.7,82800.0,54.432,54.7677,54.432,54.6122,82800.0
2008-01-10 10:40:00,66.71,67.05,66.66,66.89,82700.0,54.6204,54.8987,54.5794,54.7677,82700.0
2008-01-10 10:50:00,66.89,66.89,66.4,66.64,81100.0,54.7677,54.7677,54.3665,54.563,81100.0
2008-01-10 11:00:00,66.65,66.67,66.43,66.48,61800.0,54.5712,54.5876,54.3911,54.432,61800.0
2008-01-10 11:10:00,66.5,66.85,66.4,66.72,53000.0,54.4484,54.735,54.3665,54.6285,53000.0
2008-01-10 11:20:00,66.75,66.8,66.43,66.54,66900.0,54.6531,54.694,54.3911,54.4812,66900.0
2008-01-10 11:30:00,66.57,66.6,66.32,66.55,41400.0,54.5057,54.5303,54.301,54.4894,41400.0
2008-01-10 11:40:00,66.55,66.67,66.37,66.65,63200.0,54.4894,54.5876,54.342,54.5712,63200.0
2008-01-10 11:50:00,66.64,66.68,66.45,66.61,36500.0,54.563,54.5958,54.4075,54.5385,36500.0
2008-01-10 12:00:00,66.61,66.69,66.41,66.69,38200.0,54.5385,54.604,54.3747,54.604,38200.0
2008-01-10 12:10:00,66.69,67.43,66.6,67.11,67100.0,54.604,55.2099,54.5303,54.9479,67100.0
2008-01-10 12:20:00,67.16,67.48,67.03,67.03,58000.0,54.9888,55.2508,54.8824,54.8824,58000.0
2008-01-10 12:30:00,67.1,67.48,66.98,67.24,73000.0,54.9397,55.2508,54.8414,55.0543,73000.0
2008-01-10 12:40:00,67.2,67.29,66.88,67.21,45100.0,55.0216,55.0952,54.7595,55.0297,45100.0
2008-01-10 12:50:00,67.2,67.68,67.1,67.58,33800.0,55.0216,55.4146,54.9397,55.3327,33800.0
2008-01-10 13:00:00,67.5,67.53,67.16,67.36,38800.0,55.2672,55.2918,54.9888,55.1526,38800.0
2008-01-10 13:10:00,67.34,67.45,67.09,67.31,57500.0,55.1362,55.2262,54.9315,55.1116,57500.0
2008-01-10 13:20:00,67.38,67.66,67.22,67.55,44000.0,55.1689,55.3982,55.0379,55.3081,44000.0
2008-01-10 13:30:00,67.44,67.58,66.74,66.93,51400.0,55.2181,55.3327,54.6449,54.8005,51400.0
2008-01-10 13:40:00,66.9,67.17,66.66,66.85,57400.0,54.7759,54.997,54.5794,54.735,57400.0
2008-01-10 13:50:00,66.87,66.9,66.19,66.47,97300.0,54.7514,54.7759,54.1946,54.4239,97300.0
2008-01-10 14:00:00,66.46,66.54,66.34,66.51,82800.0,54.4157,54.4812,54.3174,54.4566,82800.0
2008-01-10 14:10:00,66.53,67.44,66.46,67.43,111900.0,54.473,55.2181,54.4157,55.2099,111900.0
2008-01-10 14:20:00,67.42,67.66,67.25,67.48,61200.0,55.2017,55.3982,55.0625,55.2508,61200.0
2008-01-10 14:30:00,67.41,67.81,67.37,67.79,52500.0,55.1935,55.521,55.1607,55.5046,52500.0
2008-01-10 14:40:00,67.82,67.91,67.57,67.62,57800.0,55.5292,55.6029,55.3245,55.3654,57800.0
2008-01-10 14:50:00,67.62,68.12,67.59,67.99,34400.0,55.3654,55.7748,55.3409,55.6684,34400.0
2008-01-10 15:00:00,68.04,68.38,67.85,68.36,48200.0,55.7093,55.9877,55.5538,55.9713,48200.0
2008-01-10 15:10:00,68.36,68.4,67.97,68.04,56500.0,55.9713,56.0041,55.652,55.7093,56500.0
2008-01-10 15:20:00,68.04,68.37,68.02,68.34,81900.0,55.7093,55.9795,55.693,55.955,81900.0
2008-01-10 15:30:00,68.37,68.46,68.14,68.27,88300.0,55.9795,56.0532,55.7912,55.8976,88300.0
2008-01-10 15:40:00,68.27,68.36,67.84,67.84,83700.0,55.8976,55.9713,55.5456,55.5456,83700.0
2008-01-10 15:50:00,67.86,67.86,67.38,67.65,131500.0,55.5619,55.5619,55.1689,55.39,131500.0
2008-01-11 09:30:00,67.49,67.5,65.99,66.76,46700.0,55.259,55.2672,54.0308,54.6613,46700.0
2008-01-11 09:40:00,66.8,67.49,66.8,67.16,66600.0,54.694,55.259,54.694,54.9888,66600.0
2008-01-11 09:50:00,67.23,67.26,66.46,66.53,83600.0,55.0461,55.0707,54.4157,54.473,83600.0
2008-01-11 10:00:00,66.58,66.84,66.5,66.73,38500.0,54.5139,54.7268,54.4484,54.6367,38500.0
2008-01-11 10:10:00,66.72,66.96,66.52,66.69,81700.0,54.6285,54.8251,54.4648,54.604,81700.0
2008-01-11 10:20:00,66.71,67.21,66.71,67.06,48300.0,54.6204,55.0297,54.6204,54.9069,48300.0
2008-01-11 10:30:00,67.08,67.61,66.95,67.58,80200.0,54.9233,55.3573,54.8169,55.3327,80200.0
2008-01-11 10:40:00,67.57,68.25,67.4,68.12,80000.0,55.3245,55.8813,55.1853,55.7748,80000.0
2008-01-11 10:50:00,68.11,68.47,67.96,68.18,63000.0,55.7666,56.0614,55.6438,55.824,63000.0
2008-01-11 11:00:00,68.15,68.66,68.15,68.5,66100.0,55.7994,56.217,55.7994,56.086,66100.0
2008-01-11 11:10:00,68.44,68.86,68.42,68.6,45500.0,56.0368,56.3807,56.0205,56.1678,45500.0
2008-01-11 11:20:00,68.6,69.14,68.56,69.06,64800.0,56.1678,56.61,56.1351,56.5445,64800.0
2008-01-11 11:30:00,69.1,69.87,69.05,69.85,66000.0,56.5772,57.2077,56.5363,57.1913,66000.0
2008-01-11 11:40:00,69.84,69.87,69.38,69.5,41000.0,57.1831,57.2077,56.8065,56.9047,41000.0
2008-01-11 11:50:00,69.53,69.66,69.23,69.3,19700.0,56.9293,57.0357,56.6837,56.741,19700.0
2008-01-11 12:00:00,69.3,69.31,68.73,68.74,24300.0,56.741,56.7492,56.2743,56.2825,24300.0
2008-01-11 12:10:00,68.69,68.82,68.53,68.56,33900.0,56.2415,56.348,56.1105,56.1351,33900.0
2008-01-11 12:20:00,68.54,68.8,68.3,68.8,22900.0,56.1187,56.3316,55.9222,56.3316,22900.0
2008-01-11 12:30:00,68.82,68.83,68.5,68.71,22600.0,56.348,56.3562,56.086,56.2579,22600.0
2008-01-11 12:40:00,68.71,69.14,68.66,69.05,32600.0,56.2579,56.61,56.217,56.5363,32600.0
2008-01-11 12:50:00,69.14,69.3,68.97,69.3,12700.0,56.61,56.741,56.4708,56.741,12700.0
2008-01-11 13:00:00,69.35,69.35,68.67,68.93,20200.0,56.7819,56.7819,56.2252,56.438,20200.0
2008-01-11 13:10:00,68.97,68.97,68.42,68.49,28700.0,56.4708,56.4708,56.0205,56.0778,28700.0
2008-01-11 13:20:00,68.49,69.02,68.3,69.01,40000.0,56.0778,56.5117,55.9222,56.5035,40000.0
2008-01-11 13:30:00,68.99,68.99,68.69,68.73,30100.0,56.4872,56.4872,56.2415,56.2743,30100.0
2008-01-11 13:40:00,68.78,68.99,68.5,68.5,20900.0,56.3152,56.4872,56.086,56.086,20900.0
2008-01-11 13:50:00,68.47,68.76,68.36,68.45,32900.0,56.0614,56.2988,55.9713,56.045,32900.0
2008-01-11 14:00:00,68.45,69.02,68.4,68.65,48200.0,56.045,56.5117,56.0041,56.2088,48200.0
2008-01-11 14:10:00,68.63,68.97,68.44,68.9,42000.0,56.1924,56.4708,56.0368,56.4135,42000.0
2008-01-11 14:20:00,68.88,68.88,68.67,68.72,43200.0,56.3971,56.3971,56.2252,56.2661,43200.0
2008-01-11 14:30:00,68.75,68.82,68.36,68.55,36500.0,56.2907,56.348,55.9713,56.1269,36500.0
2008-01-11 14:40:00,68.57,68.8,68.4,68.42,26600.0,56.1433,56.3316,56.0041,56.0205,26600.0
2008-01-11 14:50:00,68.43,68.67,68.08,68.47,45500.0,56.0286,56.2252,55.7421,56.0614,45500.0
2008-01-11 15:00:00,68.47,68.48,68.14,68.32,80400.0,56.0614,56.0696,55.7912,55.9386,80400.0
2008-01-11 15:10:00,68.26,68.56,67.93,68.0,111900.0,55.8895,56.1351,55.6193,55.6766,111900.0
2008-01-11 15:20:00,68.0,68.26,67.82,68.14,100800.0,55.6766,55.8895,55.5292,55.7912,100800.0
2008-01-11 15:30:00,68.18,68.65,68.02,68.59,63700.0,55.824,56.2088,55.693,56.1597,63700.0
2008-01-11 15:40:00,68.56,68.75,68.33,68.74,114000.0,56.1351,56.2907,55.9468,56.2825,114000.0
2008-01-11 15:50:00,68.74,68.85,68.42,68.68,93700.0,56.2825,56.3725,56.0205,56.2333,93700.0
2008-01-14 09:30:00,69.31,70.4,68.2,69.58,182500.0,56.7492,57.6416,55.8403,56.9702,182500.0
2008-01-14 09:40:00,69.44,69.61,68.79,69.35,47500.0,56.8556,56.9948,56.3234,56.7819,47500.0
2008-01-14 09:50:00,69.38,69.52,69.02,69.22,33000.0,56.8065,56.9211,56.5117,56.6755,33000.0
2008-01-14 10:00:00,69.26,69.62,69.0,69.49,50800.0,56.7082,57.003,56.4953,56.8965,50800.0
2008-01-14 10:10:00,69.49,70.08,69.38,70.0,61500.0,56.8965,57.3796,56.8065,57.3141,61500.0
2008-01-14 10:20:00,70.04,70.11,69.8,70.05,70500.0,57.3469,57.4042,57.1504,57.3551,70500.0
2008-01-14 10:30:00,70.04,70.22,70.02,70.17,42600.0,57.3469,57.4943,57.3305,57.4533,42600.0
2008-01-14 10:40:00,70.18,70.69,70.18,70.47,84300.0,57.4615,57.8791,57.4615,57.6989,84300.0
2008-01-14 10:50:00,70.49,70.85,70.32,70.84,75000.0,57.7153,58.0101,57.5761,58.0019,75000.0
2008-01-14 11:00:00,70.84,70.99,70.72,70.77,33800.0,58.0019,58.1247,57.9036,57.9446,33800.0
2008-01-14 11:10:00,70.83,70.83,70.57,70.59,26100.0,57.9937,57.9937,57.7808,57.7972,26100.0
2008-01-14 11:20:00,70.62,70.67,70.47,70.64,56300.0,57.8218,57.8627,57.6989,57.8381,56300.0
2008-01-14 11:30:00,70.62,70.64,70.33,70.35,21700.0,57.8218,57.8381,57.5843,57.6007,21700.0
2008-01-14 11:40:00,70.31,70.53,70.25,70.4,42500.0,57.5679,57.7481,57.5188,57.6416,42500.0
2008-01-14 11:50:00,70.4,70.46,70.2,70.28,27300.0,57.6416,57.6908,57.4779,57.5434,27300.0
2008-01-14 12:00:00,70.29,70.34,70.09,70.12,12900.0,57.5516,57.5925,57.3878,57.4124,12900.0
2008-01-14 12:10:00,70.12,70.18,70.0,70.18,48300.0,57.4124,57.4615,57.3141,57.4615,48300.0
2008-01-14 12:20:00,70.25,70.25,70.01,70.09,15800.0,57.5188,57.5188,57.3223,57.3878,15800.0
2008-01-14 12:30:00,70.09,70.17,70.02,70.05,18000.0,57.3878,57.4533,57.3305,57.3551,18000.0
2008-01-14 12:40:00,70.03,70.14,70.0,70.14,38600.0,57.3387,57.4287,57.3141,57.4287,38600.0
2008-01-14 12:50:00,70.11,70.38,70.07,70.21,25300.0,57.4042,57.6253,57.3714,57.4861,25300.0
2008-01-14 13:00:00,70.17,70.32,70.05,70.32,24600.0,57.4533,57.5761,57.3551,57.5761,24600.0
2008-01-14 13:10:00,70.31,70.48,70.06,70.28,37400.0,57.5679,57.7071,57.3632,57.5434,37400.0
2008-01-14 13:20:00,70.25,70.33,70.06,70.25,41200.0,57.5188,57.5843,57.3632,57.5188,41200.0
2008-01-14 13:30:00,70.25,70.51,70.2,70.49,35300.0,57.5188,57.7317,57.4779,57.7153,35300.0
2008-01-14 13:40:00,70.48,70.69,70.4,70.53,29800.0,57.7071,57.8791,57.6416,57.7481,29800.0
2008-01-14 13:50:00,70.53,70.84,70.46,70.8,24400.0,57.7481,58.0019,57.6908,57.9691,24400.0
2008-01-14 14:00:00,70.81,70.98,70.74,70.91,70400.0,57.9773,58.1165,57.92,58.0592,70400.0
2008-01-14 14:10:00,70.92,71.04,70.73,71.01,91000.0,58.0674,58.1656,57.9118,58.1411,91000.0
2008-01-14 14:20:00,70.96,71.06,70.84,70.85,17600.0,58.1001,58.182,58.0019,58.0101,17600.0
2008-01-14 14:30:00,70.85,71.19,70.85,71.14,37400.0,58.0101,58.2885,58.0101,58.2475,37400.0
2008-01-14 14:40:00,71.17,71.43,71.06,71.35,47300.0,58.2721,58.485,58.182,58.4195,47300.0
2008-01-14 14:50:00,71.35,71.45,71.22,71.39,51000.0,58.4195,58.5013,58.313,58.4522,51000.0
2008-01-14 15:00:00,71.39,71.45,71.11,71.15,67800.0,58.4522,58.5013,58.223,58.2557,67800.0
2008-01-14 15:10:00,71.13,71.24,70.81,70.91,64200.0,58.2393,58.3294,57.9773,58.0592,64200.0
2008-01-14 15:20:00,70.93,70.97,70.62,70.85,63000.0,58.0756,58.1083,57.8218,58.0101,63000.0
2008-01-14 15:30:00,70.84,70.98,70.64,70.9,57400.0,58.0019,58.1165,57.8381,58.051,57400.0
2008-01-14 15:40:00,70.88,71.34,70.78,71.13,64700.0,58.0346,58.4113,57.9528,58.2393,64700.0
2008-01-14 15:50:00,71.13,71.27,71.0,71.11,71700.0,58.2393,58.354,58.1329,58.223,71700.0
2008-01-15 09:30:00,70.58,71.21,70.47,71.08,104200.0,57.789,58.3048,57.6989,58.1984,104200.0
2008-01-15 09:40:00,71.11,71.85,70.52,71.61,78700.0,58.223,58.8289,57.7399,58.6323,78700.0
2008-01-15 09:50:00,71.61,71.92,71.41,71.91,87600.0,58.6323,58.8862,58.4686,58.878,87600.0
2008-01-15 10:00:00,71.91,72.14,71.69,71.85,105500.0,58.878,59.0663,58.6978,58.8289,105500.0
2008-01-15 10:10:00,71.85,72.07,71.51,71.97,142800.0,58.8289,59.009,58.5505,58.9271,142800.0
2008-01-15 10:20:00,71.93,72.03,71.5,71.97,88700.0,58.8944,58.9762,58.5423,58.9271,88700.0
2008-01-15 10:30:00,71.94,72.12,71.69,71.8,68000.0,58.9025,59.0499,58.6978,58.7879,68000.0
2008-01-15 10:40:00,71.82,71.82,70.91,71.0,95700.0,58.8043,58.8043,58.0592,58.1329,95700.0
2008-01-15 10:50:00,71.03,71.34,71.0,71.11,116700.0,58.1575,58.4113,58.1329,58.223,116700.0
2008-01-15 11:00:00,71.13,71.35,70.88,71.1,87800.0,58.2393,58.4195,58.0346,58.2148,87800.0
2008-01-15 11:10:00,71.11,71.57,71.0,71.01,37800.0,58.223,58.5996,58.1329,58.1411,37800.0
2008-01-15 11:20:00,70.99,71.22,70.72,71.0,141400.0,58.1247,58.313,57.9036,58.1329,141400.0
2008-01-15 11:30:00,71.02,71.05,70.74,70.97,101800.0,58.1493,58.1738,57.92,58.1083,101800.0
2008-01-15 11:40:00,70.99,71.08,70.75,71.06,93700.0,58.1247,58.1984,57.9282,58.182,93700.0
2008-01-15 11:50:00,71.0,71.09,70.43,70.52,51900.0,58.1329,58.2066,57.6662,57.7399,51900.0
2008-01-15 12:00:00,70.53,70.54,70.19,70.45,44400.0,57.7481,57.7563,57.4697,57.6826,44400.0
2008-01-15 12:10:00,70.43,70.45,70.2,70.23,38300.0,57.6662,57.6826,57.4779,57.5024,38300.0
2008-01-15 12:20:00,70.25,70.28,70.03,70.11,39500.0,57.5188,57.5434,57.3387,57.4042,39500.0
2008-01-15 12:30:00,70.12,70.12,69.81,70.01,79000.0,57.4124,57.4124,57.1586,57.3223,79000.0
2008-01-15 12:40:00,70.0,70.15,69.92,70.02,41300.0,57.3141,57.4369,57.2486,57.3305,41300.0
2008-01-15 12:50:00,70.03,70.18,70.0,70.12,49100.0,57.3387,57.4615,57.3141,57.4124,49100.0
2008-01-15 13:00:00,70.1,70.3,70.0,70.27,42800.0,57.396,57.5598,57.3141,57.5352,42800.0
2008-01-15 13:10:00,70.26,70.55,70.26,70.39,34600.0,57.527,57.7644,57.527,57.6334,34600.0
2008-01-15 13:20:00,70.38,70.43,70.18,70.26,77800.0,57.6253,57.6662,57.4615,57.527,77800.0
2008-01-15 13:30:00,70.25,70.41,70.1,70.14,65700.0,57.5188,57.6498,57.396,57.4287,65700.0
2008-01-15 13:40:00,70.1,70.17,70.0,70.16,15900.0,57.396,57.4533,57.3141,57.4451,15900.0
2008-01-15 13:50:00,70.14,70.25,69.95,70.16,27200.0,57.4287,57.5188,57.2732,57.4451,27200.0
2008-01-15 14:00:00,70.14,70.14,70.0,70.05,72400.0,57.4287,57.4287,57.3141,57.3551,72400.0
2008-01-15 14:10:00,70.09,70.39,70.0,70.27,17900.0,57.3878,57.6334,57.3141,57.5352,17900.0
2008-01-15 14:20:00,70.24,70.25,70.01,70.15,20400.0,57.5106,57.5188,57.3223,57.4369,20400.0
2008-01-15 14:30:00,70.1,70.22,70.02,70.13,48200.0,57.396,57.4943,57.3305,57.4206,48200.0
2008-01-15 14:40:00,70.19,70.29,70.0,70.07,65800.0,57.4697,57.5516,57.3141,57.3714,65800.0
2008-01-15 14:50:00,70.08,70.21,69.95,70.03,60400.0,57.3796,57.4861,57.2732,57.3387,60400.0
2008-01-15 15:00:00,70.01,70.1,69.84,70.01,126300.0,57.3223,57.396,57.1831,57.3223,126300.0
2008-01-15 15:10:00,70.01,70.21,69.85,70.1,120100.0,57.3223,57.4861,57.1913,57.396,120100.0
2008-01-15 15:20:00,70.05,70.36,70.0,70.28,68400.0,57.3551,57.6089,57.3141,57.5434,68400.0
2008-01-15 15:30:00,70.28,70.46,70.05,70.12,108300.0,57.5434,57.6908,57.3551,57.4124,108300.0
2008-01-15 15:40:00,70.1,70.17,70.0,70.0,129500.0,57.396,57.4533,57.3141,57.3141,129500.0
2008-01-15 15:50:00,70.05,70.07,69.95,70.0,117800.0,57.3551,57.3714,57.2732,57.3141,117800.0
2008-01-16 09:30:00,69.41,71.01,69.38,70.37,58100.0,56.831,58.1411,56.8065,57.6171,58100.0
2008-01-16 09:40:00,70.36,71.17,70.3,70.69,32000.0,57.6089,58.2721,57.5598,57.8791,32000.0
2008-01-16 09:50:00,70.7,70.7,69.5,69.79,59100.0,57.8873,57.8873,56.9047,57.1422,59100.0
2008-01-16 10:00:00,69.74,70.28,69.5,70.14,71000.0,57.1012,57.5434,56.9047,57.4287,71000.0
2008-01-16 10:10:00,70.11,70.11,69.82,69.92,108300.0,57.4042,57.4042,57.1667,57.2486,108300.0
2008-01-16 10:20:00,69.91,70.12,69.83,70.06,112800.0,57.2404,57.4124,57.1749,57.3632,112800.0
2008-01-16 10:30:00,70.06,70.25,69.81,70.07,113900.0,57.3632,57.5188,57.1586,57.3714,113900.0
2008-01-16 10:40:00,70.08,70.26,69.8,70.05,83400.0,57.3796,57.527,57.1504,57.3551,83400.0
2008-01-16 10:50:00,70.08,70.08,69.56,69.88,127200.0,57.3796,57.3796,56.9539,57.2159,127200.0
2008-01-16 11:00:00,69.87,70.62,69.8,70.54,43800.0,57.2077,57.8218,57.1504,57.7563,43800.0
2008-01-16 11:10:00,70.58,70.58,70.21,70.38,15200.0,57.789,57.789,57.4861,57.6253,15200.0
2008-01-16 11:20:00,70.33,70.68,70.33,70.68,14300.0,57.5843,57.8709,57.5843,57.8709,14300.0
2008-01-16 11:30:00,70.7,70.76,70.5,70.56,20100.0,57.8873,57.9364,57.7235,57.7726,20100.0
2008-01-16 11:40:00,70.59,70.68,70.46,70.56,28200.0,57.7972,57.8709,57.6908,57.7726,28200.0
2008-01-16 11:50:00,70.63,71.15,70.63,70.96,32900.0,57.8299,58.2557,57.8299,58.1001,32900.0
2008-01-16 12:00:00,71.02,71.33,71.0,71.02,41400.0,58.1493,58.4031,58.1329,58.1493,41400.0
2008-01-16 12:10:00,71.0,71.1,70.98,71.06,42500.0,58.1329,58.2148,58.1165,58.182,42500.0
2008-01-16 12:20:00,71.05,71.43,70.9,71.36,24900.0,58.1738,58.485,58.051,58.4277,24900.0
2008-01-16 12:30:00,71.33,71.51,71.18,71.46,37400.0,58.4031,58.5505,58.2803,58.5095,37400.0
2008-01-16 12:40:00,71.47,72.04,71.4,71.7,54600.0,58.5177,58.9844,58.4604,58.706,54600.0
2008-01-16 12:50:00,71.7,71.85,71.31,71.42,45800.0,58.706,58.8289,58.3867,58.4768,45800.0
2008-01-16 13:00:00,71.42,71.67,71.37,71.51,31300.0,58.4768,58.6815,58.4358,58.5505,31300.0
2008-01-16 13:10:00,71.53,71.68,71.26,71.34,47300.0,58.5668,58.6897,58.3458,58.4113,47300.0
2008-01-16 13:20:00,71.36,71.66,71.27,71.49,46000.0,58.4277,58.6733,58.354,58.5341,46000.0
2008-01-16 13:30:00,71.49,71.99,71.43,71.87,65300.0,58.5341,58.9435,58.485,58.8452,65300.0
2008-01-16 13:40:00,71.8,71.87,71.1,71.17,44800.0,58.7879,58.8452,58.2148,58.2721,44800.0
2008-01-16 13:50:00,71.22,71.73,71.22,71.5,49100.0,58.313,58.7306,58.313,58.5423,49100.0
2008-01-16 14:00:00,71.57,71.92,71.25,71.88,37700.0,58.5996,58.8862,58.3376,58.8534,37700.0
2008-01-16 14:10:00,71.92,71.96,71.42,71.57,55000.0,58.8862,58.9189,58.4768,58.5996,55000.0
2008-01-16 14:20:00,71.56,72.23,71.49,72.17,60600.0,58.5914,59.14,58.5341,59.0909,60600.0
2008-01-16 14:30:00,72.25,72.64,72.14,72.59,58600.0,59.1564,59.4757,59.0663,59.4347,58600.0
2008-01-16 14:40:00,72.59,72.85,72.42,72.85,56800.0,59.4347,59.6476,59.2956,59.6476,56800.0
2008-01-16 14:50:00,72.79,72.82,72.28,72.42,79600.0,59.5985,59.6231,59.1809,59.2956,79600.0
2008-01-16 15:00:00,72.29,72.42,72.12,72.31,54400.0,59.1891,59.2956,59.0499,59.2055,54400.0
2008-01-16 15:10:00,72.35,72.64,72.06,72.38,48400.0,59.2382,59.4757,59.0008,59.2628,48400.0
2008-01-16 15:20:00,72.37,72.58,72.16,72.42,99100.0,59.2546,59.4266,59.0827,59.2956,99100.0
2008-01-16 15:30:00,72.44,72.59,71.84,71.85,114500.0,59.3119,59.4347,58.8207,58.8289,114500.0
2008-01-16 15:40:00,71.87,71.94,71.36,71.41,121200.0,58.8452,58.9025,58.4277,58.4686,121200.0
2008-01-16 15:50:00,71.43,71.7,71.17,71.21,126000.0,58.485,58.706,58.2721,58.3048,126000.0
2008-01-17 09:30:00,71.28,71.58,69.69,69.98,51300.0,58.3622,58.6078,57.0603,57.2977,51300.0
2008-01-17 09:40:00,69.98,70.58,69.9,70.45,56000.0,57.2977,57.789,57.2322,57.6826,56000.0
2008-01-17 09:50:00,70.45,70.72,70.07,70.72,29500.0,57.6826,57.9036,57.3714,57.9036,29500.0
2008-01-17 10:00:00,70.67,70.72,69.41,70.29,280100.0,57.8627,57.9036,56.831,57.5516,280100.0
2008-01-17 10:10:00,70.14,70.21,69.5,69.5,32700.0,57.4287,57.4861,56.9047,56.9047,32700.0
2008-01-17 10:20:00,69.5,69.83,69.2,69.21,37200.0,56.9047,57.1749,56.6591,56.6673,37200.0
2008-01-17 10:30:00,69.2,69.23,68.55,68.74,147700.0,56.6591,56.6837,56.1269,56.2825,147700.0
2008-01-17 10:40:00,68.7,69.4,68.62,69.4,70300.0,56.2497,56.8229,56.1842,56.8229,70300.0
2008-01-17 10:50:00,69.46,69.88,69.22,69.63,49100.0,56.872,57.2159,56.6755,57.0112,49100.0
2008-01-17 11:00:00,69.65,70.05,69.65,69.79,23800.0,57.0276,57.3551,57.0276,57.1422,23800.0
2008-01-17 11:10:00,69.77,69.81,69.36,69.62,39000.0,57.1258,57.1586,56.7901,57.003,39000.0
2008-01-17 11:20:00,69.59,69.59,69.1,69.26,24100.0,56.9784,56.9784,56.5772,56.7082,24100.0
2008-01-17 11:30:00,69.22,69.31,68.75,68.75,23200.0,56.6755,56.7492,56.2907,56.2907,23200.0
2008-01-17 11:40:00,68.75,68.76,68.33,68.59,44600.0,56.2907,56.2988,55.9468,56.1597,44600.0
2008-01-17 11:50:00,68.65,68.66,67.94,68.02,39900.0,56.2088,56.217,55.6274,55.693,39900.0
2008-01-17 12:00:00,68.08,68.31,67.76,67.76,55200.0,55.7421,55.9304,55.4801,55.4801,55200.0
2008-01-17 12:10:00,67.75,68.05,67.63,67.99,84500.0,55.4719,55.7175,55.3736,55.6684,84500.0
2008-01-17 12:20:00,67.94,67.94,67.75,67.88,46400.0,55.6274,55.6274,55.4719,55.5783,46400.0
2008-01-17 12:30:00,67.88,68.37,67.67,68.3,79200.0,55.5783,55.9795,55.4064,55.9222,79200.0
2008-01-17 12:40:00,68.33,68.75,68.3,68.46,63900.0,55.9468,56.2907,55.9222,56.0532,63900.0
2008-01-17 12:50:00,68.48,68.72,68.21,68.28,16500.0,56.0696,56.2661,55.8485,55.9058,16500.0
2008-01-17 13:00:00,68.27,68.33,68.02,68.33,15600.0,55.8976,55.9468,55.693,55.9468,15600.0
2008-01-17 13:10:00,68.3,68.59,68.23,68.44,28800.0,55.9222,56.1597,55.8649,56.0368,28800.0
2008-01-17 13:20:00,68.42,68.43,67.86,67.95,81700.0,56.0205,56.0286,55.5619,55.6356,81700.0
2008-01-17 13:30:00,68.0,68.12,67.97,68.07,30400.0,55.6766,55.7748,55.652,55.7339,30400.0
2008-01-17 13:40:00,68.08,68.42,67.73,67.93,89000.0,55.7421,56.0205,55.4555,55.6193,89000.0
2008-01-17 13:50:00,67.97,68.08,67.73,67.97,18600.0,55.652,55.7421,55.4555,55.652,18600.0
2008-01-17 14:00:00,67.9,69.19,67.74,67.96,105200.0,55.5947,56.6509,55.4637,55.6438,105200.0
2008-01-17 14:10:00,67.93,67.99,67.5,67.73,41200.0,55.6193,55.6684,55.2672,55.4555,41200.0
2008-01-17 14:20:00,67.75,67.95,67.58,67.6,51000.0,55.4719,55.6356,55.3327,55.3491,51000.0
2008-01-17 14:30:00,67.56,67.62,67.0,67.0,55800.0,55.3163,55.3654,54.8578,54.8578,55800.0
2008-01-17 14:40:00,66.98,67.66,66.89,67.64,38100.0,54.8414,55.3982,54.7677,55.3818,38100.0
2008-01-17 14:50:00,67.62,67.72,67.47,67.51,48800.0,55.3654,55.4473,55.2426,55.2754,48800.0
2008-01-17 15:00:00,67.52,67.72,67.18,67.6,71800.0,55.2836,55.4473,55.0052,55.3491,71800.0
2008-01-17 15:10:00,67.65,67.8,67.47,67.67,53600.0,55.39,55.5128,55.2426,55.4064,53600.0
2008-01-17 15:20:00,67.64,67.64,67.08,67.11,58000.0,55.3818,55.3818,54.9233,54.9479,58000.0
2008-01-17 15:30:00,67.05,67.23,66.84,67.03,51200.0,54.8987,55.0461,54.7268,54.8824,51200.0
2008-01-17 15:40:00,67.06,67.07,66.5,66.7,121700.0,54.9069,54.9151,54.4484,54.6122,121700.0
2008-01-17 15:50:00,66.69,66.84,66.61,66.77,76600.0,54.604,54.7268,54.5385,54.6695,76600.0
2008-01-18 09:30:00,67.38,68.13,66.75,67.96,275000.0,55.1689,55.783,54.6531,55.6438,275000.0
2008-01-18 09:40:00,68.05,68.5,67.02,67.2,74400.0,55.7175,56.086,54.8742,55.0216,74400.0
2008-01-18 09:50:00,67.18,67.23,65.97,66.21,90500.0,55.0052,55.0461,54.0145,54.211,90500.0
2008-01-18 10:00:00,66.25,67.03,66.18,67.03,62000.0,54.2437,54.8824,54.1864,54.8824,62000.0
2008-01-18 10:10:00,67.08,68.0,67.02,67.21,62200.0,54.9233,55.6766,54.8742,55.0297,62200.0
2008-01-18 10:20:00,67.19,67.7,67.14,67.69,38800.0,55.0134,55.4309,54.9724,55.4228,38800.0
2008-01-18 10:30:00,67.7,67.86,67.2,67.2,48400.0,55.4309,55.5619,55.0216,55.0216,48400.0
2008-01-18 10:40:00,67.25,67.29,66.83,67.14,60800.0,55.0625,55.0952,54.7186,54.9724,60800.0
2008-01-18 10:50:00,67.08,67.37,66.81,67.02,60900.0,54.9233,55.1607,54.7022,54.8742,60900.0
2008-01-18 11:00:00,67.03,67.16,66.49,66.54,67700.0,54.8824,54.9888,54.4402,54.4812,67700.0
2008-01-18 11:10:00,66.58,66.76,66.03,66.15,59700.0,54.5139,54.6613,54.0636,54.1618,59700.0
2008-01-18 11:20:00,66.12,66.12,65.44,66.03,61600.0,54.1373,54.1373,53.5805,54.0636,61600.0
2008-01-18 11:30:00,66.02,66.31,65.88,65.94,37800.0,54.0554,54.2928,53.9408,53.9899,37800.0
2008-01-18 11:40:00,65.79,65.91,65.34,65.47,68900.0,53.8671,53.9653,53.4986,53.6051,68900.0
2008-01-18 11:50:00,65.5,65.55,65.0,65.35,38900.0,53.6296,53.6706,53.2203,53.5068,38900.0
2008-01-18 12:00:00,65.37,65.86,65.3,65.6,34600.0,53.5232,53.9244,53.4659,53.7115,34600.0
2008-01-18 12:10:00,65.59,66.0,65.39,65.52,78200.0,53.7033,54.039,53.5396,53.646,78200.0
2008-01-18 12:20:00,65.48,66.18,65.36,65.96,139000.0,53.6133,54.1864,53.515,54.0063,139000.0
2008-01-18 12:30:00,66.0,66.69,65.61,65.78,109400.0,54.039,54.604,53.7197,53.8589,109400.0
2008-01-18 12:40:00,65.8,65.91,65.45,65.91,31300.0,53.8753,53.9653,53.5887,53.9653,31300.0
2008-01-18 12:50:00,65.9,65.94,65.5,65.65,47400.0,53.9572,53.9899,53.6296,53.7525,47400.0
2008-01-18 13:00:00,65.65,66.3,65.56,66.19,24700.0,53.7525,54.2847,53.6788,54.1946,24700.0
2008-01-18 13:10:00,66.15,66.32,65.56,65.56,33100.0,54.1618,54.301,53.6788,53.6788,33100.0
2008-01-18 13:20:00,65.59,65.9,65.46,65.85,31600.0,53.7033,53.9572,53.5969,53.9162,31600.0
2008-01-18 13:30:00,65.86,66.12,65.72,65.78,19600.0,53.9244,54.1373,53.8098,53.8589,19600.0
2008-01-18 13:40:00,65.74,66.32,65.64,66.2,36100.0,53.8261,54.301,53.7443,54.2028,36100.0
2008-01-18 13:50:00,66.2,66.25,65.53,65.75,36900.0,54.2028,54.2437,53.6542,53.8343,36900.0
2008-01-18 14:00:00,65.81,66.07,65.67,65.94,39300.0,53.8835,54.0963,53.7688,53.9899,39300.0
2008-01-18 14:10:00,65.94,66.2,65.84,66.05,48700.0,53.9899,54.2028,53.908,54.08,48700.0
2008-01-18 14:20:00,66.05,66.05,65.65,65.85,26400.0,54.08,54.08,53.7525,53.9162,26400.0
2008-01-18 14:30:00,65.85,65.86,65.25,65.4,67800.0,53.9162,53.9244,53.4249,53.5478,67800.0
2008-01-18 14:40:00,65.41,65.42,65.04,65.14,46300.0,53.556,53.5641,53.253,53.3349,46300.0
2008-01-18 14:50:00,65.14,65.47,64.94,65.38,65000.0,53.3349,53.6051,53.1711,53.5314,65000.0
2008-01-18 15:00:00,65.38,65.97,65.07,65.96,59800.0,53.5314,54.0145,53.2776,54.0063,59800.0
2008-01-18 15:10:00,66.01,66.03,65.52,65.63,93800.0,54.0472,54.0636,53.646,53.7361,93800.0
2008-01-18 15:20:00,65.61,65.72,65.3,65.46,60900.0,53.7197,53.8098,53.4659,53.5969,60900.0
2008-01-18 15:30:00,65.46,65.61,65.25,65.35,79100.0,53.5969,53.7197,53.4249,53.5068,79100.0
2008-01-18 15:40:00,65.37,65.84,65.25,65.75,108300.0,53.5232,53.908,53.4249,53.8343,108300.0
2008-01-18 15:50:00,65.75,66.12,65.57,66.04,144300.0,53.8343,54.1373,53.687,54.0718,144300.0
2008-01-22 09:30:00,62.75,63.51,61.33,62.73,108600.0,51.378,52.0003,50.2154,51.3616,108600.0
2008-01-22 09:40:00,62.65,65.14,62.61,65.09,117600.0,51.2961,53.3349,51.2634,53.2939,117600.0
2008-01-22 09:50:00,65.04,65.5,64.5,64.57,142300.0,53.253,53.6296,52.8109,52.8682,142300.0
2008-01-22 10:00:00,64.61,65.74,64.31,65.67,114300.0,52.9009,53.8261,52.6553,53.7688,114300.0
2008-01-22 10:10:00,65.67,66.0,64.79,65.17,163000.0,53.7688,54.039,53.0483,53.3594,163000.0
2008-01-22 10:20:00,65.16,65.98,65.07,65.2,115400.0,53.3513,54.0227,53.2776,53.384,115400.0
2008-01-22 10:30:00,65.16,65.55,64.94,65.32,94200.0,53.3513,53.6706,53.1711,53.4823,94200.0
2008-01-22 10:40:00,65.32,66.08,65.27,65.31,145100.0,53.4823,54.1045,53.4413,53.4741,145100.0
2008-01-22 10:50:00,65.26,66.03,65.22,65.76,101500.0,53.4331,54.0636,53.4004,53.8425,101500.0
2008-01-22 11:00:00,65.8,66.47,65.67,66.45,114200.0,53.8753,54.4239,53.7688,54.4075,114200.0
2008-01-22 11:10:00,66.4,66.67,66.37,66.57,159800.0,54.3665,54.5876,54.342,54.5057,159800.0
2008-01-22 11:20:00,66.57,66.59,65.44,65.74,104300.0,54.5057,54.5221,53.5805,53.8261,104300.0
2008-01-22 11:30:00,65.71,65.75,65.0,65.14,88500.0,53.8016,53.8343,53.2203,53.3349,88500.0
2008-01-22 11:40:00,65.14,65.23,64.75,65.23,84400.0,53.3349,53.4086,53.0156,53.4086,84400.0
2008-01-22 11:50:00,65.19,65.73,64.94,65.1,58200.0,53.3758,53.818,53.1711,53.3021,58200.0
2008-01-22 12:00:00,65.16,65.77,64.78,65.76,47000.0,53.3513,53.8507,53.0401,53.8425,47000.0
2008-01-22 12:10:00,65.75,65.87,65.5,65.55,62900.0,53.8343,53.9326,53.6296,53.6706,62900.0
2008-01-22 12:20:00,65.55,65.88,65.47,65.76,91200.0,53.6706,53.9408,53.6051,53.8425,91200.0
2008-01-22 12:30:00,65.75,65.82,65.58,65.76,41400.0,53.8343,53.8916,53.6951,53.8425,41400.0
2008-01-22 12:40:00,65.77,65.87,65.49,65.53,32500.0,53.8507,53.9326,53.6215,53.6542,32500.0
2008-01-22 12:50:00,65.6,65.99,65.39,65.76,76500.0,53.7115,54.0308,53.5396,53.8425,76500.0
2008-01-22 13:00:00,65.82,66.15,65.51,66.1,64800.0,53.8916,54.1618,53.6378,54.1209,64800.0
2008-01-22 13:10:00,66.13,66.27,65.6,65.7,42400.0,54.1455,54.2601,53.7115,53.7934,42400.0
2008-01-22 13:20:00,65.78,66.06,65.48,65.67,22300.0,53.8589,54.0882,53.6133,53.7688,22300.0
2008-01-22 13:30:00,65.7,65.84,65.47,65.74,34000.0,53.7934,53.908,53.6051,53.8261,34000.0
2008-01-22 13:40:00,65.8,66.25,65.52,65.81,73500.0,53.8753,54.2437,53.646,53.8835,73500.0
2008-01-22 13:50:00,65.73,65.83,65.45,65.76,44200.0,53.818,53.8998,53.5887,53.8425,44200.0
2008-01-22 14:00:00,65.76,65.78,65.18,65.21,44800.0,53.8425,53.8589,53.3676,53.3922,44800.0
2008-01-22 14:10:00,65.23,65.82,65.23,65.76,67200.0,53.4086,53.8916,53.4086,53.8425,67200.0
2008-01-22 14:20:00,65.75,65.79,65.43,65.55,50000.0,53.8343,53.8671,53.5723,53.6706,50000.0
2008-01-22 14:30:00,65.49,65.58,65.17,65.5,39600.0,53.6215,53.6951,53.3594,53.6296,39600.0
2008-01-22 14:40:00,65.46,65.89,65.25,65.87,59100.0,53.5969,53.949,53.4249,53.9326,59100.0
2008-01-22 14:50:00,65.89,66.22,65.57,65.93,47200.0,53.949,54.2192,53.687,53.9817,47200.0
2008-01-22 15:00:00,65.95,66.34,65.72,66.19,57900.0,53.9981,54.3174,53.8098,54.1946,57900.0
2008-01-22 15:10:00,66.19,66.19,65.81,66.01,48800.0,54.1946,54.1946,53.8835,54.0472,48800.0
2008-01-22 15:20:00,65.98,66.28,65.9,66.25,37700.0,54.0227,54.2683,53.9572,54.2437,37700.0
2008-01-22 15:30:00,66.23,66.63,66.18,66.46,104600.0,54.2273,54.5549,54.1864,54.4157,104600.0
2008-01-22 15:40:00,66.43,66.57,66.11,66.27,103700.0,54.3911,54.5057,54.1291,54.2601,103700.0
2008-01-22 15:50:00,66.22,66.32,65.96,66.18,103400.0,54.2192,54.301,54.0063,54.1864,103400.0
2008-01-23 09:30:00,64.11,64.11,60.2,63.5,82100.0,52.4915,52.4915,49.2901,51.9921,82100.0
2008-01-23 09:40:00,63.5,65.1,63.03,64.94,93500.0,51.9921,53.3021,51.6073,53.1711,93500.0
2008-01-23 09:50:00,64.84,65.14,64.53,65.14,63200.0,53.0893,53.3349,52.8354,53.3349,63200.0
2008-01-23 10:00:00,65.09,65.36,64.7,64.77,37200.0,53.2939,53.515,52.9746,53.0319,37200.0
2008-01-23 10:10:00,64.77,65.12,64.57,65.08,73300.0,53.0319,53.3185,52.8682,53.2858,73300.0
2008-01-23 10:20:00,65.05,65.11,64.72,64.75,94600.0,53.2612,53.3103,52.991,53.0156,94600.0
2008-01-23 10:30:00,64.8,65.08,64.66,64.94,112800.0,53.0565,53.2858,52.9419,53.1711,112800.0
2008-01-23 10:40:00,64.94,64.95,64.14,64.54,77200.0,53.1711,53.1793,52.5161,52.8436,77200.0
2008-01-23 10:50:00,64.6,64.62,64.09,64.41,61000.0,52.8927,52.9091,52.4752,52.7372,61000.0
2008-01-23 11:00:00,64.45,65.1,64.43,65.07,106800.0,52.7699,53.3021,52.7536,53.2776,106800.0
2008-01-23 11:10:00,65.07,65.21,64.93,65.09,100200.0,53.2776,53.3922,53.1629,53.2939,100200.0
2008-01-23 11:20:00,65.13,65.4,64.74,64.76,47000.0,53.3267,53.5478,53.0074,53.0237,47000.0
2008-01-23 11:30:00,64.78,65.15,64.35,65.12,95300.0,53.0401,53.3431,52.6881,53.3185,95300.0
2008-01-23 11:40:00,65.11,65.23,64.8,64.8,73900.0,53.3103,53.4086,53.0565,53.0565,73900.0
2008-01-23 11:50:00,64.81,65.13,64.72,64.9,32300.0,53.0647,53.3267,52.991,53.1384,32300.0
2008-01-23 12:00:00,64.87,64.89,64.53,64.59,72500.0,53.1138,53.1302,52.8354,52.8846,72500.0
2008-01-23 12:10:00,64.58,65.5,64.52,65.5,63800.0,52.8764,53.6296,52.8272,53.6296,63800.0
2008-01-23 12:20:00,65.45,65.5,64.69,65.15,29200.0,53.5887,53.6296,52.9664,53.3431,29200.0
2008-01-23 12:30:00,65.15,65.21,64.25,64.28,85500.0,53.3431,53.3922,52.6062,52.6307,85500.0
2008-01-23 12:40:00,64.28,64.8,63.94,64.22,72900.0,52.6307,53.0565,52.3524,52.5816,72900.0
2008-01-23 12:50:00,64.22,64.48,64.04,64.36,64400.0,52.5816,52.7945,52.4342,52.6962,64400.0
2008-01-23 13:00:00,64.43,64.79,64.21,64.44,59200.0,52.7536,53.0483,52.5734,52.7617,59200.0
2008-01-23 13:10:00,64.47,65.01,64.34,64.96,67200.0,52.7863,53.2284,52.6799,53.1875,67200.0
2008-01-23 13:20:00,64.98,65.21,64.95,65.03,54300.0,53.2039,53.3922,53.1793,53.2448,54300.0
2008-01-23 13:30:00,65.0,65.2,64.73,65.08,74300.0,53.2203,53.384,52.9992,53.2858,74300.0
2008-01-23 13:40:00,65.08,65.69,64.93,65.59,60200.0,53.2858,53.7852,53.1629,53.7033,60200.0
2008-01-23 13:50:00,65.59,65.78,65.46,65.71,50200.0,53.7033,53.8589,53.5969,53.8016,50200.0
2008-01-23 14:00:00,65.72,66.02,65.5,66.01,74600.0,53.8098,54.0554,53.6296,54.0472,74600.0
2008-01-23 14:10:00,66.01,66.19,65.6,65.73,49600.0,54.0472,54.1946,53.7115,53.818,49600.0
2008-01-23 14:20:00,65.78,66.84,65.67,66.75,291200.0,53.8589,54.7268,53.7688,54.6531,291200.0
2008-01-23 14:30:00,66.75,66.96,66.2,66.54,115500.0,54.6531,54.8251,54.2028,54.4812,115500.0
2008-01-23 14:40:00,66.52,66.53,65.66,65.94,88600.0,54.4648,54.473,53.7606,53.9899,88600.0
2008-01-23 14:50:00,65.97,66.34,65.79,66.21,59300.0,54.0145,54.3174,53.8671,54.211,59300.0
2008-01-23 15:00:00,66.24,66.92,66.16,66.89,108300.0,54.2355,54.7923,54.17,54.7677,108300.0
2008-01-23 15:10:00,66.9,67.55,66.86,67.18,148800.0,54.7759,55.3081,54.7432,55.0052,148800.0
2008-01-23 15:20:00,67.15,67.79,67.0,67.66,168100.0,54.9806,55.5046,54.8578,55.3982,168100.0
2008-01-23 15:30:00,67.67,68.87,67.58,68.81,193500.0,55.4064,56.3889,55.3327,56.3398,193500.0
2008-01-23 15:40:00,68.79,69.0,68.37,68.7,155200.0,56.3234,56.4953,55.9795,56.2497,155200.0
2008-01-23 15:50:00,68.89,69.39,68.61,69.0,167900.0,56.4053,56.8147,56.176,56.4953,167900.0
2008-01-24 09:30:00,69.53,71.09,69.4,70.98,244700.0,56.9293,58.2066,56.8229,58.1165,244700.0
2008-01-24 09:40:00,70.93,71.92,70.92,71.32,131900.0,58.0756,58.8862,58.0674,58.3949,131900.0
2008-01-24 09:50:00,71.32,71.43,70.95,71.3,346700.0,58.3949,58.485,58.092,58.3785,346700.0
2008-01-24 10:00:00,71.3,71.75,70.95,71.52,190600.0,58.3785,58.747,58.092,58.5587,190600.0
2008-01-24 10:10:00,71.54,71.72,70.95,71.44,141400.0,58.575,58.7224,58.092,58.4932,141400.0
2008-01-24 10:20:00,71.44,71.49,70.96,71.09,133700.0,58.4932,58.5341,58.1001,58.2066,133700.0
2008-01-24 10:30:00,71.07,71.22,70.89,70.95,161600.0,58.1902,58.313,58.0428,58.092,161600.0
2008-01-24 10:40:00,70.96,71.25,70.88,70.98,78400.0,58.1001,58.3376,58.0346,58.1165,78400.0
2008-01-24 10:50:00,70.98,71.09,70.5,70.81,94100.0,58.1165,58.2066,57.7235,57.9773,94100.0
2008-01-24 11:00:00,70.8,70.89,70.11,70.43,104700.0,57.9691,58.0428,57.4042,57.6662,104700.0
2008-01-24 11:10:00,70.43,70.73,70.05,70.45,63400.0,57.6662,57.9118,57.3551,57.6826,63400.0
2008-01-24 11:20:00,70.44,70.82,70.1,70.82,38100.0,57.6744,57.9855,57.396,57.9855,38100.0
2008-01-24 11:30:00,70.82,71.25,70.68,70.68,137500.0,57.9855,58.3376,57.8709,57.8709,137500.0
2008-01-24 11:40:00,70.68,71.08,70.56,70.93,52000.0,57.8709,58.1984,57.7726,58.0756,52000.0
2008-01-24 11:50:00,70.93,71.0,70.72,70.83,58800.0,58.0756,58.1329,57.9036,57.9937,58800.0
2008-01-24 12:00:00,70.83,70.85,70.6,70.66,49400.0,57.9937,58.0101,57.8054,57.8545,49400.0
2008-01-24 12:10:00,70.64,70.67,70.43,70.52,67500.0,57.8381,57.8627,57.6662,57.7399,67500.0
2008-01-24 12:20:00,70.52,70.53,69.83,69.85,39800.0,57.7399,57.7481,57.1749,57.1913,39800.0
2008-01-24 12:30:00,69.84,70.03,69.54,69.54,50600.0,57.1831,57.3387,56.9375,56.9375,50600.0
2008-01-24 12:40:00,69.54,70.09,69.5,69.98,47400.0,56.9375,57.3878,56.9047,57.2977,47400.0
2008-01-24 12:50:00,69.98,70.28,69.86,70.25,23600.0,57.2977,57.5434,57.1995,57.5188,23600.0
2008-01-24 13:00:00,70.3,70.33,69.94,70.0,37100.0,57.5598,57.5843,57.265,57.3141,37100.0
2008-01-24 13:10:00,70.03,70.26,69.94,69.97,44900.0,57.3387,57.527,57.265,57.2896,44900.0
2008-01-24 13:20:00,69.98,70.11,69.85,69.89,34900.0,57.2977,57.4042,57.1913,57.2241,34900.0
2008-01-24 13:30:00,69.91,70.14,69.83,70.14,39400.0,57.2404,57.4287,57.1749,57.4287,39400.0
2008-01-24 13:40:00,70.14,70.64,70.12,70.63,33600.0,57.4287,57.8381,57.4124,57.8299,33600.0
2008-01-24 13:50:00,70.65,71.03,70.62,70.63,233800.0,57.8463,58.1575,57.8218,57.8299,233800.0
2008-01-24 14:00:00,70.64,70.93,70.39,70.83,22000.0,57.8381,58.0756,57.6334,57.9937,22000.0
2008-01-24 14:10:00,70.85,70.9,70.63,70.69,33500.0,58.0101,58.051,57.8299,57.8791,33500.0
2008-01-24 14:20:00,70.69,71.1,70.69,70.91,37900.0,57.8791,58.2148,57.8791,58.0592,37900.0
2008-01-24 14:30:00,70.91,71.21,70.71,71.2,145700.0,58.0592,58.3048,57.8954,58.2966,145700.0
2008-01-24 14:40:00,71.23,71.38,70.79,70.84,52800.0,58.3212,58.444,57.961,58.0019,52800.0
2008-01-24 14:50:00,70.87,71.0,70.49,70.75,76900.0,58.0265,58.1329,57.7153,57.9282,76900.0
2008-01-24 15:00:00,70.75,70.95,70.61,70.8,31900.0,57.9282,58.092,57.8136,57.9691,31900.0
2008-01-24 15:10:00,70.83,71.03,70.63,70.72,40800.0,57.9937,58.1575,57.8299,57.9036,40800.0
2008-01-24 15:20:00,70.72,70.98,70.7,70.7,33900.0,57.9036,58.1165,57.8873,57.8873,33900.0
2008-01-24 15:30:00,70.8,71.07,70.78,71.0,41100.0,57.9691,58.1902,57.9528,58.1329,41100.0
2008-01-24 15:40:00,71.0,71.38,70.94,71.0,89300.0,58.1329,58.444,58.0838,58.1329,89300.0
2008-01-24 15:50:00,71.0,71.16,70.9,71.01,140800.0,58.1329,58.2639,58.051,58.1411,140800.0
2008-01-25 09:30:00,71.82,72.94,71.57,72.65,55600.0,58.8043,59.7213,58.5996,59.4839,55600.0
2008-01-25 09:40:00,72.65,73.52,72.64,72.97,58500.0,59.4839,60.1962,59.4757,59.7459,58500.0
2008-01-25 09:50:00,72.97,73.02,72.6,72.8,33800.0,59.7459,59.7868,59.4429,59.6067,33800.0
2008-01-25 10:00:00,72.83,72.94,72.7,72.85,29900.0,59.6312,59.7213,59.5248,59.6476,29900.0
2008-01-25 10:10:00,72.85,72.91,72.57,72.68,34200.0,59.6476,59.6968,59.4184,59.5084,34200.0
2008-01-25 10:20:00,72.72,72.8,72.0,72.08,46900.0,59.5412,59.6067,58.9517,59.0172,46900.0
2008-01-25 10:30:00,72.08,72.2,71.75,72.17,57000.0,59.0172,59.1154,58.747,59.0909,57000.0
2008-01-25 10:40:00,72.17,72.32,71.9,72.15,50500.0,59.0909,59.2137,58.8698,59.0745,50500.0
2008-01-25 10:50:00,72.17,72.29,71.97,72.1,59200.0,59.0909,59.1891,58.9271,59.0335,59200.0
2008-01-25 11:00:00,72.08,72.1,71.33,71.43,46800.0,59.0172,59.0335,58.4031,58.485,46800.0
2008-01-25 11:10:00,71.43,71.65,71.25,71.32,24900.0,58.485,58.6651,58.3376,58.3949,24900.0
2008-01-25 11:20:00,71.37,71.45,71.05,71.26,17700.0,58.4358,58.5013,58.1738,58.3458,17700.0
2008-01-25 11:30:00,71.37,71.77,71.29,71.6,19700.0,58.4358,58.7633,58.3703,58.6242,19700.0
2008-01-25 11:40:00,71.58,71.92,71.54,71.62,15500.0,58.6078,58.8862,58.575,58.6405,15500.0
2008-01-25 11:50:00,71.58,71.91,71.4,71.89,14600.0,58.6078,58.878,58.4604,58.8616,14600.0
2008-01-25 12:00:00,71.89,71.91,71.6,71.68,12300.0,58.8616,58.878,58.6242,58.6897,12300.0
2008-01-25 12:10:00,71.67,71.85,71.48,71.61,20600.0,58.6815,58.8289,58.5259,58.6323,20600.0
2008-01-25 12:20:00,71.6,71.85,71.48,71.76,14600.0,58.6242,58.8289,58.5259,58.7552,14600.0
2008-01-25 12:30:00,71.75,71.79,71.35,71.59,54900.0,58.747,58.7797,58.4195,58.616,54900.0
2008-01-25 12:40:00,71.58,71.85,71.37,71.4,28400.0,58.6078,58.8289,58.4358,58.4604,28400.0
2008-01-25 12:50:00,71.4,71.52,70.83,71.09,532700.0,58.4604,58.5587,57.9937,58.2066,532700.0
2008-01-25 13:00:00,71.1,71.22,70.87,70.92,37500.0,58.2148,58.313,58.0265,58.0674,37500.0
2008-01-25 13:10:00,70.96,71.4,70.96,71.27,20500.0,58.1001,58.4604,58.1001,58.354,20500.0
2008-01-25 13:20:00,71.32,71.38,70.65,70.83,18100.0,58.3949,58.444,57.8463,57.9937,18100.0
2008-01-25 13:30:00,70.86,70.97,70.35,70.65,30100.0,58.0183,58.1083,57.6007,57.8463,30100.0
2008-01-25 13:40:00,70.64,70.73,70.04,70.09,34100.0,57.8381,57.9118,57.3469,57.3878,34100.0
2008-01-25 13:50:00,70.12,70.12,69.63,70.01,34500.0,57.4124,57.4124,57.0112,57.3223,34500.0
2008-01-25 14:00:00,69.96,70.07,69.77,69.95,37100.0,57.2814,57.3714,57.1258,57.2732,37100.0
2008-01-25 14:10:00,69.98,70.19,69.89,70.05,33700.0,57.2977,57.4697,57.2241,57.3551,33700.0
2008-01-25 14:20:00,70.04,70.22,69.84,70.02,28700.0,57.3469,57.4943,57.1831,57.3305,28700.0
2008-01-25 14:30:00,70.01,70.43,70.01,70.24,19400.0,57.3223,57.6662,57.3223,57.5106,19400.0
2008-01-25 14:40:00,70.23,70.37,69.77,69.97,21700.0,57.5024,57.6171,57.1258,57.2896,21700.0
2008-01-25 14:50:00,69.98,70.31,69.74,70.27,26000.0,57.2977,57.5679,57.1012,57.5352,26000.0
2008-01-25 15:00:00,70.27,70.27,69.83,70.01,30200.0,57.5352,57.5352,57.1749,57.3223,30200.0
2008-01-25 15:10:00,70.04,70.67,69.85,70.61,30400.0,57.3469,57.8627,57.1913,57.8136,30400.0
2008-01-25 15:20:00,70.62,70.91,70.44,70.59,37400.0,57.8218,58.0592,57.6744,57.7972,37400.0
2008-01-25 15:30:00,70.62,71.02,70.46,70.76,85600.0,57.8218,58.1493,57.6908,57.9364,85600.0
2008-01-25 15:40:00,70.76,70.93,70.55,70.65,100300.0,57.9364,58.0756,57.7644,57.8463,100300.0
2008-01-25 15:50:00,70.64,70.72,70.2,70.58,134700.0,57.8381,57.9036,57.4779,57.789,134700.0
2008-01-28 09:30:00,70.5,70.94,70.0,70.69,63700.0,57.7235,58.0838,57.3141,57.8791,63700.0
2008-01-28 09:40:00,70.66,72.0,70.26,71.22,106300.0,57.8545,58.9517,57.527,58.313,106300.0
2008-01-28 09:50:00,71.1,71.35,70.73,70.94,49400.0,58.2148,58.4195,57.9118,58.0838,49400.0
2008-01-28 10:00:00,70.93,70.93,70.0,70.36,60400.0,58.0756,58.0756,57.3141,57.6089,60400.0
2008-01-28 10:10:00,70.44,70.6,70.1,70.35,17300.0,57.6744,57.8054,57.396,57.6007,17300.0
2008-01-28 10:20:00,70.32,71.43,70.32,71.43,16400.0,57.5761,58.485,57.5761,58.485,16400.0
2008-01-28 10:30:00,71.4,71.87,71.24,71.37,49100.0,58.4604,58.8452,58.3294,58.4358,49100.0
2008-01-28 10:40:00,71.4,72.17,71.36,72.14,37600.0,58.4604,59.0909,58.4277,59.0663,37600.0
2008-01-28 10:50:00,72.14,72.84,72.07,72.58,50400.0,59.0663,59.6394,59.009,59.4266,50400.0
2008-01-28 11:00:00,72.56,73.01,72.55,72.88,44200.0,59.4102,59.7786,59.402,59.6722,44200.0
2008-01-28 11:10:00,72.87,72.97,72.51,72.54,53000.0,59.664,59.7459,59.3692,59.3938,53000.0
2008-01-28 11:20:00,72.51,72.9,72.47,72.77,50800.0,59.3692,59.6886,59.3365,59.5821,50800.0
2008-01-28 11:30:00,72.77,72.94,72.67,72.82,89400.0,59.5821,59.7213,59.5002,59.6231,89400.0
2008-01-28 11:40:00,72.85,72.87,72.47,72.53,36400.0,59.6476,59.664,59.3365,59.3856,36400.0
2008-01-28 11:50:00,72.53,72.55,72.15,72.22,37200.0,59.3856,59.402,59.0745,59.1318,37200.0
2008-01-28 12:00:00,72.22,72.34,71.77,71.88,28300.0,59.1318,59.2301,58.7633,58.8534,28300.0
2008-01-28 12:10:00,71.88,72.09,71.84,72.01,24100.0,58.8534,59.0254,58.8207,58.9599,24100.0
2008-01-28 12:20:00,72.02,72.16,71.89,71.89,20700.0,58.968,59.0827,58.8616,58.8616,20700.0
2008-01-28 12:30:00,71.92,72.14,71.8,71.89,18700.0,58.8862,59.0663,58.7879,58.8616,18700.0
2008-01-28 12:40:00,71.9,72.54,71.82,72.5,38200.0,58.8698,59.3938,58.8043,59.3611,38200.0
2008-01-28 12:50:00,72.46,72.48,71.85,72.27,20300.0,59.3283,59.3447,58.8289,59.1727,20300.0
2008-01-28 13:00:00,72.23,72.77,72.23,72.44,22200.0,59.14,59.5821,59.14,59.3119,22200.0
2008-01-28 13:10:00,72.42,72.65,72.3,72.53,25500.0,59.2956,59.4839,59.1973,59.3856,25500.0
2008-01-28 13:20:00,72.52,72.72,72.43,72.59,16200.0,59.3774,59.5412,59.3037,59.4347,16200.0
2008-01-28 13:30:00,72.63,72.85,72.56,72.59,17400.0,59.4675,59.6476,59.4102,59.4347,17400.0
2008-01-28 13:40:00,72.61,72.81,72.36,72.36,16600.0,59.4511,59.6149,59.2464,59.2464,16600.0
2008-01-28 13:50:00,72.43,72.85,72.36,72.6,22800.0,59.3037,59.6476,59.2464,59.4429,22800.0
2008-01-28 14:00:00,72.6,72.96,72.6,72.95,23500.0,59.4429,59.7377,59.4429,59.7295,23500.0
2008-01-28 14:10:00,72.96,73.06,72.77,72.98,56000.0,59.7377,59.8196,59.5821,59.7541,56000.0
2008-01-28 14:20:00,72.94,73.02,72.69,72.7,33000.0,59.7213,59.7868,59.5166,59.5248,33000.0
2008-01-28 14:30:00,72.73,72.9,72.61,72.86,34000.0,59.5494,59.6886,59.4511,59.6558,34000.0
2008-01-28 14:40:00,72.86,72.93,72.55,72.55,24200.0,59.6558,59.7131,59.402,59.402,24200.0
2008-01-28 14:50:00,72.53,72.61,72.32,72.56,30500.0,59.3856,59.4511,59.2137,59.4102,30500.0
2008-01-28 15:00:00,72.54,72.96,72.54,72.76,79300.0,59.3938,59.7377,59.3938,59.5739,79300.0
2008-01-28 15:10:00,72.77,73.01,72.41,72.45,90300.0,59.5821,59.7786,59.2874,59.3201,90300.0
2008-01-28 15:20:00,72.47,72.81,72.42,72.72,76500.0,59.3365,59.6149,59.2956,59.5412,76500.0
2008-01-28 15:30:00,72.77,73.3,72.65,73.23,88500.0,59.5821,60.0161,59.4839,59.9588,88500.0
2008-01-28 15:40:00,73.23,73.72,73.23,73.4,101000.0,59.9588,60.36,59.9588,60.0979,101000.0
2008-01-28 15:50:00,73.39,73.68,73.29,73.53,117400.0,60.0898,60.3272,60.0079,60.2044,117400.0
2008-01-29 09:30:00,73.8,74.6,73.29,74.36,77400.0,60.4255,61.0805,60.0079,60.884,77400.0
2008-01-29 09:40:00,74.35,74.35,73.76,73.95,60600.0,60.8758,60.8758,60.3927,60.5483,60600.0
2008-01-29 09:50:00,73.95,74.07,73.75,73.86,52300.0,60.5483,60.6465,60.3845,60.4746,52300.0
2008-01-29 10:00:00,73.9,74.13,73.81,73.86,73300.0,60.5073,60.6957,60.4336,60.4746,73300.0
2008-01-29 10:10:00,73.86,74.55,73.86,74.0,54400.0,60.4746,61.0395,60.4746,60.5892,54400.0
2008-01-29 10:20:00,74.0,74.55,74.0,74.47,22200.0,60.5892,61.0395,60.5892,60.974,22200.0
2008-01-29 10:30:00,74.39,75.03,74.39,75.03,52400.0,60.9085,61.4325,60.9085,61.4325,52400.0
2008-01-29 10:40:00,75.03,75.25,74.66,75.25,55400.0,61.4325,61.6127,61.1296,61.6127,55400.0
2008-01-29 10:50:00,75.25,75.64,75.1,75.24,49800.0,61.6127,61.932,61.4899,61.6045,49800.0
2008-01-29 11:00:00,75.25,75.84,75.25,75.58,44800.0,61.6127,62.0958,61.6127,61.8829,44800.0
2008-01-29 11:10:00,75.59,75.75,75.5,75.67,51400.0,61.8911,62.0221,61.8174,61.9566,51400.0
2008-01-29 11:20:00,75.67,75.68,75.31,75.54,41400.0,61.9566,61.9648,61.6618,61.8501,41400.0
2008-01-29 11:30:00,75.54,75.79,75.53,75.7,48500.0,61.8501,62.0548,61.8419,61.9811,48500.0
2008-01-29 11:40:00,75.7,75.76,75.43,75.48,47900.0,61.9811,62.0303,61.7601,61.801,47900.0
2008-01-29 11:50:00,75.5,75.63,75.49,75.53,23600.0,61.8174,61.9238,61.8092,61.8419,23600.0
2008-01-29 12:00:00,75.54,75.54,75.16,75.23,34800.0,61.8501,61.8501,61.539,61.5963,34800.0
2008-01-29 12:10:00,75.18,75.19,74.85,74.85,21100.0,61.5554,61.5636,61.2852,61.2852,21100.0
2008-01-29 12:20:00,74.85,75.01,74.7,74.81,26200.0,61.2852,61.4162,61.1624,61.2524,26200.0
2008-01-29 12:30:00,74.84,75.12,74.75,74.75,20700.0,61.277,61.5062,61.2033,61.2033,20700.0
2008-01-29 12:40:00,74.74,75.02,74.7,74.99,16800.0,61.1951,61.4244,61.1624,61.3998,16800.0
2008-01-29 12:50:00,75.06,75.16,74.95,74.98,10500.0,61.4571,61.539,61.367,61.3916,10500.0
2008-01-29 13:00:00,74.99,75.05,74.88,74.92,14200.0,61.3998,61.4489,61.3097,61.3425,14200.0
2008-01-29 13:10:00,74.93,75.15,74.91,75.11,15500.0,61.3507,61.5308,61.3343,61.4981,15500.0
2008-01-29 13:20:00,75.11,75.44,75.09,75.38,20800.0,61.4981,61.7682,61.4817,61.7191,20800.0
2008-01-29 13:30:00,75.37,75.43,75.28,75.34,14000.0,61.7109,61.7601,61.6372,61.6864,14000.0
2008-01-29 13:40:00,75.33,75.48,75.24,75.31,24200.0,61.6782,61.801,61.6045,61.6618,24200.0
2008-01-29 13:50:00,75.3,75.34,74.98,75.02,24800.0,61.6536,61.6864,61.3916,61.4244,24800.0
2008-01-29 14:00:00,75.02,75.07,74.71,74.71,30900.0,61.4244,61.4653,61.1705,61.1705,30900.0
2008-01-29 14:10:00,74.73,75.07,74.7,74.96,38200.0,61.1869,61.4653,61.1624,61.3752,38200.0
2008-01-29 14:20:00,74.94,75.09,74.89,75.0,22400.0,61.3589,61.4817,61.3179,61.408,22400.0
2008-01-29 14:30:00,75.04,75.3,74.85,75.01,106000.0,61.4407,61.6536,61.2852,61.4162,106000.0
2008-01-29 14:40:00,75.05,75.1,74.93,75.09,12500.0,61.4489,61.4899,61.3507,61.4817,12500.0
2008-01-29 14:50:00,75.05,75.25,75.05,75.16,13300.0,61.4489,61.6127,61.4489,61.539,13300.0
2008-01-29 15:00:00,75.15,75.64,75.08,75.64,22100.0,61.5308,61.932,61.4735,61.932,22100.0
2008-01-29 15:10:00,75.63,75.63,75.24,75.29,28300.0,61.9238,61.9238,61.6045,61.6454,28300.0
2008-01-29 15:20:00,75.29,75.56,75.23,75.49,38300.0,61.6454,61.8665,61.5963,61.8092,38300.0
2008-01-29 15:30:00,75.47,75.48,75.21,75.44,26400.0,61.7928,61.801,61.5799,61.7682,26400.0
2008-01-29 15:40:00,75.42,75.51,75.11,75.43,74700.0,61.7519,61.8256,61.4981,61.7601,74700.0
2008-01-29 15:50:00,75.43,75.57,75.34,75.35,77500.0,61.7601,61.8747,61.6864,61.6946,77500.0
2008-01-30 09:30:00,75.17,75.85,73.68,74.06,78500.0,61.5472,62.1039,60.3272,60.6383,78500.0
2008-01-30 09:40:00,74.01,74.79,73.99,74.56,41700.0,60.5974,61.236,60.581,61.0477,41700.0
2008-01-30 09:50:00,74.56,75.49,74.55,75.49,46900.0,61.0477,61.8092,61.0395,61.8092,46900.0
2008-01-30 10:00:00,75.5,75.59,75.13,75.5,31600.0,61.8174,61.8911,61.5144,61.8174,31600.0
2008-01-30 10:10:00,75.47,75.58,74.78,75.06,40000.0,61.7928,61.8829,61.2279,61.4571,40000.0
2008-01-30 10:20:00,75.06,75.59,74.93,75.59,44900.0,61.4571,61.8911,61.3507,61.8911,44900.0
2008-01-30 10:30:00,75.56,75.58,75.37,75.39,20700.0,61.8665,61.8829,61.7109,61.7273,20700.0
2008-01-30 10:40:00,75.35,75.62,75.34,75.54,21000.0,61.6946,61.9156,61.6864,61.8501,21000.0
2008-01-30 10:50:00,75.6,75.71,75.57,75.71,71200.0,61.8993,61.9893,61.8747,61.9893,71200.0
2008-01-30 11:00:00,75.7,75.77,75.27,75.56,80700.0,61.9811,62.0384,61.6291,61.8665,80700.0
2008-01-30 11:10:00,75.56,75.82,75.55,75.82,74100.0,61.8665,62.0794,61.8583,62.0794,74100.0
2008-01-30 11:20:00,75.81,75.82,75.73,75.75,71100.0,62.0712,62.0794,62.0057,62.0221,71100.0
2008-01-30 11:30:00,75.75,75.75,75.63,75.64,67500.0,62.0221,62.0221,61.9238,61.932,67500.0
2008-01-30 11:40:00,75.65,75.66,75.6,75.65,68600.0,61.9402,61.9484,61.8993,61.9402,68600.0
2008-01-30 11:50:00,75.65,75.68,75.55,75.68,81000.0,61.9402,61.9648,61.8583,61.9648,81000.0
2008-01-30 12:00:00,75.68,76.09,75.62,76.07,110600.0,61.9648,62.3004,61.9156,62.2841,110600.0
2008-01-30 12:10:00,76.09,76.2,75.21,75.61,102400.0,62.3004,62.3905,61.5799,61.9074,102400.0
2008-01-30 12:20:00,75.61,75.64,75.42,75.62,60900.0,61.9074,61.932,61.7519,61.9156,60900.0
2008-01-30 12:30:00,75.62,75.63,74.91,75.42,66700.0,61.9156,61.9238,61.3343,61.7519,66700.0
2008-01-30 12:40:00,75.42,75.44,75.35,75.37,45900.0,61.7519,61.7682,61.6946,61.7109,45900.0
2008-01-30 12:50:00,75.37,75.37,75.35,75.37,39600.0,61.7109,61.7109,61.6946,61.7109,39600.0
2008-01-30 13:00:00,75.36,75.38,75.32,75.35,61300.0,61.7027,61.7191,61.67,61.6946,61300.0
2008-01-30 13:10:00,75.34,75.39,75.29,75.38,72200.0,61.6864,61.7273,61.6454,61.7191,72200.0
2008-01-30 13:20:00,75.39,75.47,75.35,75.47,59300.0,61.7273,61.7928,61.6946,61.7928,59300.0
2008-01-30 13:30:00,75.46,75.53,75.45,75.52,49300.0,61.7846,61.8419,61.7764,61.8337,49300.0
2008-01-30 13:40:00,75.52,75.55,75.47,75.54,59000.0,61.8337,61.8583,61.7928,61.8501,59000.0
2008-01-30 13:50:00,75.53,75.61,75.5,75.58,51200.0,61.8419,61.9074,61.8174,61.8829,51200.0
2008-01-30 14:00:00,75.61,75.7,75.54,75.56,101700.0,61.9074,61.9811,61.8501,61.8665,101700.0
2008-01-30 14:10:00,75.57,76.34,75.33,76.34,147900.0,61.8747,62.5051,61.6782,62.5051,147900.0
2008-01-30 14:20:00,76.22,77.14,75.92,76.9,221200.0,62.4069,63.1602,62.1613,62.9637,221200.0
2008-01-30 14:30:00,76.91,76.91,75.3,75.31,139000.0,62.9718,62.9718,61.6536,61.6618,139000.0
2008-01-30 14:40:00,75.36,75.37,74.77,75.29,199400.0,61.7027,61.7109,61.2197,61.6454,199400.0
2008-01-30 14:50:00,75.33,76.23,75.31,76.18,124800.0,61.6782,62.4151,61.6618,62.3741,124800.0
2008-01-30 15:00:00,76.13,76.45,76.11,76.17,100000.0,62.3332,62.5952,62.3168,62.366,100000.0
2008-01-30 15:10:00,76.2,76.29,75.24,75.24,145600.0,62.3905,62.4642,61.6045,61.6045,145600.0
2008-01-30 15:20:00,75.26,75.28,74.14,74.98,234300.0,61.6209,61.6372,60.7038,61.3916,234300.0
2008-01-30 15:30:00,74.96,75.13,74.6,74.63,185200.0,61.3752,61.5144,61.0805,61.105,185200.0
2008-01-30 15:40:00,74.61,74.82,74.13,74.67,189800.0,61.0887,61.2606,60.6957,61.1378,189800.0
2008-01-30 15:50:00,74.6,74.78,73.8,73.96,158500.0,61.0805,61.2279,60.4255,60.5565,158500.0
2008-01-31 09:30:00,72.83,72.92,71.0,71.95,169700.0,59.6312,59.7049,58.1329,58.9107,169700.0
2008-01-31 09:40:00,71.94,72.73,71.94,72.69,156400.0,58.9025,59.5494,58.9025,59.5166,156400.0
2008-01-31 09:50:00,72.72,74.5,72.54,74.38,116800.0,59.5412,60.9986,59.3938,60.9003,116800.0
2008-01-31 10:00:00,74.37,75.16,73.91,75.13,143000.0,60.8922,61.539,60.5155,61.5144,143000.0
2008-01-31 10:10:00,75.14,75.73,75.13,75.47,141700.0,61.5226,62.0057,61.5144,61.7928,141700.0
2008-01-31 10:20:00,75.46,76.5,75.34,76.5,218800.0,61.7846,62.6361,61.6864,62.6361,218800.0
2008-01-31 10:30:00,76.5,76.78,76.08,76.12,172600.0,62.6361,62.8654,62.2923,62.325,172600.0
2008-01-31 10:40:00,76.14,77.31,76.12,77.31,153000.0,62.3414,63.2994,62.325,63.2994,153000.0
2008-01-31 10:50:00,77.3,78.45,77.1,78.42,231000.0,63.2912,64.2328,63.1274,64.2082,231000.0
2008-01-31 11:00:00,78.42,78.97,77.91,77.91,308800.0,64.2082,64.6585,63.7906,63.7906,308800.0
2008-01-31 11:10:00,77.95,78.35,77.83,78.05,148300.0,63.8234,64.1509,63.7251,63.9052,148300.0
2008-01-31 11:20:00,78.04,79.75,78.0,79.55,190800.0,63.8971,65.2972,63.8643,65.1334,190800.0
2008-01-31 11:30:00,79.55,79.61,78.51,78.56,130100.0,65.1334,65.1825,64.2819,64.3228,130100.0
2008-01-31 11:40:00,78.59,79.11,78.38,78.94,163400.0,64.3474,64.7731,64.1754,64.634,163400.0
2008-01-31 11:50:00,79.03,79.45,78.86,78.91,148100.0,64.7076,65.0515,64.5685,64.6094,148100.0
2008-01-31 12:00:00,78.94,79.17,78.71,78.84,116600.0,64.634,64.8223,64.4456,64.5521,116600.0
2008-01-31 12:10:00,78.81,79.0,78.65,78.72,112700.0,64.5275,64.6831,64.3965,64.4538,112700.0
2008-01-31 12:20:00,78.71,79.15,78.64,79.15,96500.0,64.4456,64.8059,64.3883,64.8059,96500.0
2008-01-31 12:30:00,79.15,79.33,79.0,79.15,172100.0,64.8059,64.9533,64.6831,64.8059,172100.0
2008-01-31 12:40:00,79.14,79.7,79.0,79.63,86500.0,64.7977,65.2562,64.6831,65.1989,86500.0
2008-01-31 12:50:00,79.63,79.63,79.34,79.55,139200.0,65.1989,65.1989,64.9615,65.1334,139200.0
2008-01-31 13:00:00,79.55,79.75,79.17,79.24,114000.0,65.1334,65.2972,64.8223,64.8796,114000.0
2008-01-31 13:10:00,79.19,79.42,78.96,78.99,83000.0,64.8386,65.027,64.6503,64.6749,83000.0
2008-01-31 13:20:00,78.96,79.09,78.73,78.8,73100.0,64.6503,64.7568,64.462,64.5193,73100.0
2008-01-31 13:30:00,78.8,79.08,78.68,78.75,82000.0,64.5193,64.7486,64.4211,64.4784,82000.0
2008-01-31 13:40:00,78.76,79.38,78.76,79.38,69800.0,64.4866,64.9942,64.4866,64.9942,69800.0
2008-01-31 13:50:00,79.38,79.38,78.75,78.81,42800.0,64.9942,64.9942,64.4784,64.5275,42800.0
2008-01-31 14:00:00,78.76,78.93,78.59,78.7,78300.0,64.4866,64.6258,64.3474,64.4374,78300.0
2008-01-31 14:10:00,78.7,78.78,78.55,78.69,96000.0,64.4374,64.5029,64.3146,64.4293,96000.0
2008-01-31 14:20:00,78.68,78.91,78.61,78.62,98400.0,64.4211,64.6094,64.3638,64.3719,98400.0
2008-01-31 14:30:00,78.62,78.81,78.53,78.54,88500.0,64.3719,64.5275,64.2983,64.3064,88500.0
2008-01-31 14:40:00,78.5,78.79,78.43,78.78,108200.0,64.2737,64.5111,64.2164,64.5029,108200.0
2008-01-31 14:50:00,78.78,78.89,78.54,78.88,107100.0,64.5029,64.593,64.3064,64.5848,107100.0
2008-01-31 15:00:00,78.89,79.01,78.58,78.93,126600.0,64.593,64.6913,64.3392,64.6258,126600.0
2008-01-31 15:10:00,78.95,79.07,78.73,78.74,110300.0,64.6421,64.7404,64.462,64.4702,110300.0
2008-01-31 15:20:00,78.74,79.17,78.74,79.09,165600.0,64.4702,64.8223,64.4702,64.7568,165600.0
2008-01-31 15:30:00,79.09,79.24,78.72,79.11,155800.0,64.7568,64.8796,64.4538,64.7731,155800.0
2008-01-31 15:40:00,79.14,79.4,78.93,79.37,145700.0,64.7977,65.0106,64.6258,64.986,145700.0
2008-01-31 15:50:00,79.36,79.36,77.62,78.27,236500.0,64.9778,64.9778,63.5532,64.0854,236500.0
2008-02-01 09:30:00,78.64,78.64,76.32,77.06,69300.0,64.3883,64.3883,62.4888,63.0947,69300.0
2008-02-01 09:40:00,77.06,77.7,76.85,77.55,75600.0,63.0947,63.6187,62.9227,63.4959,75600.0
2008-02-01 09:50:00,77.5,77.67,77.19,77.5,49800.0,63.4549,63.5941,63.2011,63.4549,49800.0
2008-02-01 10:00:00,77.45,78.65,77.4,77.9,113200.0,63.414,64.3965,63.373,63.7824,113200.0
2008-02-01 10:10:00,77.91,77.93,77.24,77.35,101100.0,63.7906,63.807,63.242,63.3321,101100.0
2008-02-01 10:20:00,77.32,77.43,76.81,76.93,87300.0,63.3075,63.3976,62.89,62.9882,87300.0
2008-02-01 10:30:00,76.86,76.96,76.4,76.6,116400.0,62.9309,63.0128,62.5543,62.718,116400.0
2008-02-01 10:40:00,76.68,76.74,75.9,75.93,100600.0,62.7835,62.8327,62.1449,62.1694,100600.0
2008-02-01 10:50:00,75.87,76.51,75.87,75.95,86200.0,62.1203,62.6443,62.1203,62.1858,86200.0
2008-02-01 11:00:00,75.91,76.5,75.86,76.2,76300.0,62.1531,62.6361,62.1121,62.3905,76300.0
2008-02-01 11:10:00,76.2,76.5,75.85,76.26,74100.0,62.3905,62.6361,62.1039,62.4396,74100.0
2008-02-01 11:20:00,76.27,76.63,76.2,76.45,49600.0,62.4478,62.7426,62.3905,62.5952,49600.0
2008-02-01 11:30:00,76.45,76.62,76.21,76.62,80300.0,62.5952,62.7344,62.3987,62.7344,80300.0
2008-02-01 11:40:00,76.61,76.83,76.46,76.79,66600.0,62.7262,62.9063,62.6034,62.8736,66600.0
2008-02-01 11:50:00,76.79,76.8,76.33,76.54,81800.0,62.8736,62.8818,62.497,62.6689,81800.0
2008-02-01 12:00:00,76.54,76.65,76.33,76.47,61700.0,62.6689,62.759,62.497,62.6116,61700.0
2008-02-01 12:10:00,76.48,76.67,76.43,76.64,62000.0,62.6198,62.7753,62.5788,62.7508,62000.0
2008-02-01 12:20:00,76.66,76.92,76.63,76.71,61600.0,62.7672,62.98,62.7426,62.8081,61600.0
2008-02-01 12:30:00,76.7,76.88,76.31,76.41,64200.0,62.7999,62.9473,62.4806,62.5625,64200.0
2008-02-01 12:40:00,76.43,76.57,76.15,76.15,61300.0,62.5788,62.6935,62.3496,62.3496,61300.0
2008-02-01 12:50:00,76.15,76.26,75.95,76.05,64000.0,62.3496,62.4396,62.1858,62.2677,64000.0
2008-02-01 13:00:00,76.06,76.6,76.06,76.59,62300.0,62.2759,62.718,62.2759,62.7098,62300.0
2008-02-01 13:10:00,76.59,76.84,76.43,76.72,53800.0,62.7098,62.9145,62.5788,62.8163,53800.0
2008-02-01 13:20:00,76.73,77.0,76.73,76.96,54800.0,62.8245,63.0455,62.8245,63.0128,54800.0
2008-02-01 13:30:00,76.96,77.19,76.73,76.95,65800.0,63.0128,63.2011,62.8245,63.0046,65800.0
2008-02-01 13:40:00,76.95,77.06,76.83,77.04,63500.0,63.0046,63.0947,62.9063,63.0783,63500.0
2008-02-01 13:50:00,77.06,77.15,76.85,76.88,77100.0,63.0947,63.1683,62.9227,62.9473,77100.0
2008-02-01 14:00:00,76.88,77.02,76.8,76.83,83200.0,62.9473,63.0619,62.8818,62.9063,83200.0
2008-02-01 14:10:00,76.82,76.95,76.73,76.94,69200.0,62.8982,63.0046,62.8245,62.9964,69200.0
2008-02-01 14:20:00,76.95,77.04,76.8,76.88,91400.0,63.0046,63.0783,62.8818,62.9473,91400.0
2008-02-01 14:30:00,76.91,77.05,76.86,76.91,90700.0,62.9718,63.0865,62.9309,62.9718,90700.0
2008-02-01 14:40:00,76.95,77.12,76.84,76.94,73900.0,63.0046,63.1438,62.9145,62.9964,73900.0
2008-02-01 14:50:00,76.93,77.07,76.71,76.81,106000.0,62.9882,63.1028,62.8081,62.89,106000.0
2008-02-01 15:00:00,76.78,76.95,76.68,76.79,113300.0,62.8654,63.0046,62.7835,62.8736,113300.0
2008-02-01 15:10:00,76.8,76.93,76.5,76.58,123500.0,62.8818,62.9882,62.6361,62.7016,123500.0
2008-02-01 15:20:00,76.57,77.23,76.41,77.2,97100.0,62.6935,63.2339,62.5625,63.2093,97100.0
2008-02-01 15:30:00,77.21,77.29,77.04,77.2,103900.0,63.2175,63.283,63.0783,63.2093,103900.0
2008-02-01 15:40:00,77.19,77.53,77.13,77.4,125700.0,63.2011,63.4795,63.152,63.373,125700.0
2008-02-01 15:50:00,77.44,77.61,77.22,77.3,165300.0,63.4058,63.545,63.2257,63.2912,165300.0
2008-02-04 09:30:00,76.99,77.41,76.5,76.52,65100.0,63.0373,63.3812,62.6361,62.6525,65100.0
2008-02-04 09:40:00,76.52,77.37,76.5,77.05,74600.0,62.6525,63.3485,62.6361,63.0865,74600.0
2008-02-04 09:50:00,77.0,77.7,76.91,77.11,74300.0,63.0455,63.6187,62.9718,63.1356,74300.0
2008-02-04 10:00:00,77.05,77.1,76.67,76.75,60500.0,63.0865,63.1274,62.7753,62.8408,60500.0
2008-02-04 10:10:00,76.77,77.41,76.76,77.4,57200.0,62.8572,63.3812,62.849,63.373,57200.0
2008-02-04 10:20:00,77.35,77.35,76.99,77.25,59800.0,63.3321,63.3321,63.0373,63.2502,59800.0
2008-02-04 10:30:00,77.21,77.21,76.38,76.38,78900.0,63.2175,63.2175,62.5379,62.5379,78900.0
2008-02-04 10:40:00,76.38,76.51,76.23,76.39,79600.0,62.5379,62.6443,62.4151,62.5461,79600.0
2008-02-04 10:50:00,76.39,76.51,76.12,76.17,72800.0,62.5461,62.6443,62.325,62.366,72800.0
2008-02-04 11:00:00,76.18,76.48,76.03,76.47,61600.0,62.3741,62.6198,62.2513,62.6116,61600.0
2008-02-04 11:10:00,76.47,76.53,76.25,76.47,76700.0,62.6116,62.6607,62.4315,62.6116,76700.0
2008-02-04 11:20:00,76.45,76.53,76.26,76.41,54000.0,62.5952,62.6607,62.4396,62.5625,54000.0
2008-02-04 11:30:00,76.4,76.53,75.83,75.84,58700.0,62.5543,62.6607,62.0876,62.0958,58700.0
2008-02-04 11:40:00,75.84,76.0,75.69,75.91,61500.0,62.0958,62.2268,61.9729,62.1531,61500.0
2008-02-04 11:50:00,75.92,76.0,75.64,75.64,53200.0,62.1613,62.2268,61.932,61.932,53200.0
2008-02-04 12:00:00,75.68,75.75,75.5,75.74,51900.0,61.9648,62.0221,61.8174,62.0139,51900.0
2008-02-04 12:10:00,75.73,76.14,75.71,76.08,50800.0,62.0057,62.3414,61.9893,62.2923,50800.0
2008-02-04 12:20:00,76.09,76.17,75.6,75.61,56300.0,62.3004,62.366,61.8993,61.9074,56300.0
2008-02-04 12:30:00,75.64,76.0,75.64,75.85,55200.0,61.932,62.2268,61.932,62.1039,55200.0
2008-02-04 12:40:00,75.85,76.2,75.85,76.15,41700.0,62.1039,62.3905,62.1039,62.3496,41700.0
2008-02-04 12:50:00,76.15,76.32,76.08,76.24,56400.0,62.3496,62.4888,62.2923,62.4233,56400.0
2008-02-04 13:00:00,76.21,76.41,75.82,76.0,65000.0,62.3987,62.5625,62.0794,62.2268,65000.0
2008-02-04 13:10:00,76.0,76.3,76.0,76.28,45700.0,62.2268,62.4724,62.2268,62.456,45700.0
2008-02-04 13:20:00,76.28,76.44,76.24,76.43,48100.0,62.456,62.587,62.4233,62.5788,48100.0
2008-02-04 13:30:00,76.43,76.54,76.43,76.44,58300.0,62.5788,62.6689,62.5788,62.587,58300.0
2008-02-04 13:40:00,76.46,76.59,76.4,76.49,63600.0,62.6034,62.7098,62.5543,62.628,63600.0
2008-02-04 13:50:00,76.48,76.51,76.4,76.51,44900.0,62.6198,62.6443,62.5543,62.6443,44900.0
2008-02-04 14:00:00,76.51,76.54,76.04,76.04,81600.0,62.6443,62.6689,62.2595,62.2595,81600.0
2008-02-04 14:10:00,76.07,76.28,76.05,76.26,49400.0,62.2841,62.456,62.2677,62.4396,49400.0
2008-02-04 14:20:00,76.27,76.61,76.27,76.59,72500.0,62.4478,62.7262,62.4478,62.7098,72500.0
2008-02-04 14:30:00,76.56,76.56,75.88,75.92,60300.0,62.6853,62.6853,62.1285,62.1613,60300.0
2008-02-04 14:40:00,75.94,76.25,75.89,76.24,56600.0,62.1776,62.4315,62.1367,62.4233,56600.0
2008-02-04 14:50:00,76.25,76.25,75.75,75.78,72300.0,62.4315,62.4315,62.0221,62.0466,72300.0
2008-02-04 15:00:00,75.76,75.85,75.52,75.74,105700.0,62.0303,62.1039,61.8337,62.0139,105700.0
2008-02-04 15:10:00,75.76,75.92,75.6,75.67,105000.0,62.0303,62.1613,61.8993,61.9566,105000.0
2008-02-04 15:20:00,75.69,75.88,75.62,75.83,90800.0,61.9729,62.1285,61.9156,62.0876,90800.0
2008-02-04 15:30:00,75.82,75.83,75.46,75.49,92900.0,62.0794,62.0876,61.7846,61.8092,92900.0
2008-02-04 15:40:00,75.51,75.76,75.43,75.45,88100.0,61.8256,62.0303,61.7601,61.7764,88100.0
2008-02-04 15:50:00,75.44,75.63,75.4,75.45,105200.0,61.7682,61.9238,61.7355,61.7764,105200.0
2008-02-05 09:30:00,72.97,72.97,69.01,69.05,330300.0,59.7459,59.7459,56.5035,56.5363,330300.0
2008-02-05 09:40:00,69.14,69.92,68.43,69.27,441300.0,56.61,57.2486,56.0286,56.7164,441300.0
2008-02-05 09:50:00,69.27,70.84,69.23,70.8,250300.0,56.7164,58.0019,56.6837,57.9691,250300.0
2008-02-05 10:00:00,70.77,71.16,70.49,71.03,260700.0,57.9446,58.2639,57.7153,58.1575,260700.0
2008-02-05 10:10:00,71.03,71.4,70.99,71.25,164900.0,58.1575,58.4604,58.1247,58.3376,164900.0
2008-02-05 10:20:00,71.27,71.71,71.27,71.7,134800.0,58.354,58.7142,58.354,58.706,134800.0
2008-02-05 10:30:00,71.71,72.09,71.15,71.88,128100.0,58.7142,59.0254,58.2557,58.8534,128100.0
2008-02-05 10:40:00,71.86,71.89,71.0,71.01,64200.0,58.837,58.8616,58.1329,58.1411,64200.0
2008-02-05 10:50:00,71.01,71.03,70.75,70.91,92700.0,58.1411,58.1575,57.9282,58.0592,92700.0
2008-02-05 11:00:00,70.91,71.02,70.55,70.55,83500.0,58.0592,58.1493,57.7644,57.7644,83500.0
2008-02-05 11:10:00,70.6,70.98,70.56,70.84,79800.0,57.8054,58.1165,57.7726,58.0019,79800.0
2008-02-05 11:20:00,70.85,71.49,70.82,71.12,64100.0,58.0101,58.5341,57.9855,58.2311,64100.0
2008-02-05 11:30:00,71.1,71.45,71.06,71.39,77100.0,58.2148,58.5013,58.182,58.4522,77100.0
2008-02-05 11:40:00,71.39,71.74,71.28,71.47,96200.0,58.4522,58.7388,58.3622,58.5177,96200.0
2008-02-05 11:50:00,71.46,71.5,71.16,71.5,57800.0,58.5095,58.5423,58.2639,58.5423,57800.0
2008-02-05 12:00:00,71.49,71.51,71.0,71.0,65600.0,58.5341,58.5505,58.1329,58.1329,65600.0
2008-02-05 12:10:00,70.98,71.17,70.72,71.05,74200.0,58.1165,58.2721,57.9036,58.1738,74200.0
2008-02-05 12:20:00,71.05,71.25,70.8,70.84,66400.0,58.1738,58.3376,57.9691,58.0019,66400.0
2008-02-05 12:30:00,70.84,71.07,70.65,70.69,63400.0,58.0019,58.1902,57.8463,57.8791,63400.0
2008-02-05 12:40:00,70.71,71.33,70.64,71.21,94200.0,57.8954,58.4031,57.8381,58.3048,94200.0
2008-02-05 12:50:00,71.2,71.5,71.18,71.34,57600.0,58.2966,58.5423,58.2803,58.4113,57600.0
2008-02-05 13:00:00,71.33,71.57,71.27,71.29,64000.0,58.4031,58.5996,58.354,58.3703,64000.0
2008-02-05 13:10:00,71.29,71.43,71.02,71.42,83800.0,58.3703,58.485,58.1493,58.4768,83800.0
2008-02-05 13:20:00,71.42,71.49,71.02,71.19,85700.0,58.4768,58.5341,58.1493,58.2885,85700.0
2008-02-05 13:30:00,71.19,71.3,70.86,71.0,65000.0,58.2885,58.3785,58.0183,58.1329,65000.0
2008-02-05 13:40:00,70.99,71.15,70.7,70.7,66000.0,58.1247,58.2557,57.8873,57.8873,66000.0
2008-02-05 13:50:00,70.71,70.78,70.48,70.48,83800.0,57.8954,57.9528,57.7071,57.7071,83800.0
2008-02-05 14:00:00,70.49,70.81,70.27,70.76,71500.0,57.7153,57.9773,57.5352,57.9364,71500.0
2008-02-05 14:10:00,70.78,70.92,70.53,70.7,56700.0,57.9528,58.0674,57.7481,57.8873,56700.0
2008-02-05 14:20:00,70.7,70.91,70.53,70.73,85000.0,57.8873,58.0592,57.7481,57.9118,85000.0
2008-02-05 14:30:00,70.72,70.77,70.42,70.71,90200.0,57.9036,57.9446,57.658,57.8954,90200.0
2008-02-05 14:40:00,70.78,70.8,70.34,70.48,83200.0,57.9528,57.9691,57.5925,57.7071,83200.0
2008-02-05 14:50:00,70.43,70.48,70.1,70.1,91000.0,57.6662,57.7071,57.396,57.396,91000.0
2008-02-05 15:00:00,70.11,70.13,69.97,70.01,153600.0,57.4042,57.4206,57.2896,57.3223,153600.0
2008-02-05 15:10:00,70.0,70.16,69.83,70.12,146500.0,57.3141,57.4451,57.1749,57.4124,146500.0
2008-02-05 15:20:00,70.12,70.21,69.8,70.1,153300.0,57.4124,57.4861,57.1504,57.396,153300.0
2008-02-05 15:30:00,70.12,70.43,69.99,70.08,96400.0,57.4124,57.6662,57.3059,57.3796,96400.0
2008-02-05 15:40:00,70.06,70.14,69.76,69.95,152600.0,57.3632,57.4287,57.1176,57.2732,152600.0
2008-02-05 15:50:00,69.96,70.02,69.68,69.85,137400.0,57.2814,57.3305,57.0521,57.1913,137400.0
2008-02-06 09:30:00,70.13,70.82,69.81,69.84,34200.0,57.4206,57.9855,57.1586,57.1831,34200.0
2008-02-06 09:40:00,69.81,70.77,69.2,70.57,141100.0,57.1586,57.9446,56.6591,57.7808,141100.0
2008-02-06 09:50:00,70.62,70.65,69.88,70.17,100500.0,57.8218,57.8463,57.2159,57.4533,100500.0
2008-02-06 10:00:00,70.19,70.6,69.92,70.09,84300.0,57.4697,57.8054,57.2486,57.3878,84300.0
2008-02-06 10:10:00,70.1,70.74,69.96,70.41,41600.0,57.396,57.92,57.2814,57.6498,41600.0
2008-02-06 10:20:00,70.41,70.7,70.05,70.05,53500.0,57.6498,57.8873,57.3551,57.3551,53500.0
2008-02-06 10:30:00,70.05,70.28,69.88,70.24,123000.0,57.3551,57.5434,57.2159,57.5106,123000.0
2008-02-06 10:40:00,70.19,70.44,70.15,70.26,90000.0,57.4697,57.6744,57.4369,57.527,90000.0
2008-02-06 10:50:00,70.28,70.65,70.26,70.65,49600.0,57.5434,57.8463,57.527,57.8463,49600.0
2008-02-06 11:00:00,70.65,71.25,70.32,71.24,50400.0,57.8463,58.3376,57.5761,58.3294,50400.0
2008-02-06 11:10:00,71.24,71.25,70.69,70.97,41100.0,58.3294,58.3376,57.8791,58.1083,41100.0
2008-02-06 11:20:00,70.97,71.46,70.94,71.33,58200.0,58.1083,58.5095,58.0838,58.4031,58200.0
2008-02-06 11:30:00,71.34,71.53,71.22,71.3,53400.0,58.4113,58.5668,58.313,58.3785,53400.0
2008-02-06 11:40:00,71.28,71.32,70.75,71.03,145000.0,58.3622,58.3949,57.9282,58.1575,145000.0
2008-02-06 11:50:00,71.03,71.11,70.94,71.0,57500.0,58.1575,58.223,58.0838,58.1329,57500.0
2008-02-06 12:00:00,70.98,71.24,70.95,71.04,35600.0,58.1165,58.3294,58.092,58.1656,35600.0
2008-02-06 12:10:00,71.06,71.06,70.82,70.88,13600.0,58.182,58.182,57.9855,58.0346,13600.0
2008-02-06 12:20:00,70.9,70.99,70.79,70.99,17300.0,58.051,58.1247,57.961,58.1247,17300.0
2008-02-06 12:30:00,70.99,71.11,70.89,71.06,62100.0,58.1247,58.223,58.0428,58.182,62100.0
2008-02-06 12:40:00,71.06,71.46,71.05,71.14,39200.0,58.182,58.5095,58.1738,58.2475,39200.0
2008-02-06 12:50:00,71.12,71.26,70.99,71.19,17600.0,58.2311,58.3458,58.1247,58.2885,17600.0
2008-02-06 13:00:00,71.21,71.37,71.1,71.36,14200.0,58.3048,58.4358,58.2148,58.4277,14200.0
2008-02-06 13:10:00,71.34,71.4,71.06,71.35,25500.0,58.4113,58.4604,58.182,58.4195,25500.0
2008-02-06 13:20:00,71.3,71.46,71.22,71.31,18800.0,58.3785,58.5095,58.313,58.3867,18800.0
2008-02-06 13:30:00,71.32,71.32,71.08,71.08,20000.0,58.3949,58.3949,58.1984,58.1984,20000.0
2008-02-06 13:40:00,71.05,71.09,70.89,71.02,21800.0,58.1738,58.2066,58.0428,58.1493,21800.0
2008-02-06 13:50:00,71.0,71.26,70.59,70.59,23400.0,58.1329,58.3458,57.7972,57.7972,23400.0
2008-02-06 14:00:00,70.62,71.07,70.59,70.86,29600.0,57.8218,58.1902,57.7972,58.0183,29600.0
2008-02-06 14:10:00,70.92,71.04,70.26,70.33,37700.0,58.0674,58.1656,57.527,57.5843,37700.0
2008-02-06 14:20:00,70.37,70.61,70.14,70.53,16100.0,57.6171,57.8136,57.4287,57.7481,16100.0
2008-02-06 14:30:00,70.57,70.73,70.29,70.65,22300.0,57.7808,57.9118,57.5516,57.8463,22300.0
2008-02-06 14:40:00,70.68,70.79,70.47,70.47,22900.0,57.8709,57.961,57.6989,57.6989,22900.0
2008-02-06 14:50:00,70.48,70.59,70.26,70.39,35300.0,57.7071,57.7972,57.527,57.6334,35300.0
2008-02-06 15:00:00,70.39,70.59,70.26,70.57,54200.0,57.6334,57.7972,57.527,57.7808,54200.0
2008-02-06 15:10:00,70.56,70.64,69.98,70.27,52600.0,57.7726,57.8381,57.2977,57.5352,52600.0
2008-02-06 15:20:00,70.29,70.29,69.99,70.02,151600.0,57.5516,57.5516,57.3059,57.3305,151600.0
2008-02-06 15:30:00,70.0,70.06,69.82,69.91,75000.0,57.3141,57.3632,57.1667,57.2404,75000.0
2008-02-06 15:40:00,69.89,69.98,69.64,69.84,88000.0,57.2241,57.2977,57.0194,57.1831,88000.0
2008-02-06 15:50:00,69.84,70.03,69.48,69.94,161100.0,57.1831,57.3387,56.8884,57.265,161100.0
2008-02-07 09:30:00,69.61,71.39,69.55,71.13,39000.0,56.9948,58.4522,56.9457,58.2393,39000.0
2008-02-07 09:40:00,71.23,71.23,69.54,69.82,49900.0,58.3212,58.3212,56.9375,57.1667,49900.0
2008-02-07 09:50:00,69.81,70.67,69.81,70.55,45300.0,57.1586,57.8627,57.1586,57.7644,45300.0
2008-02-07 10:00:00,70.53,71.5,70.42,71.04,56600.0,57.7481,58.5423,57.658,58.1656,56600.0
2008-02-07 10:10:00,71.02,71.07,70.5,70.92,41300.0,58.1493,58.1902,57.7235,58.0674,41300.0
2008-02-07 10:20:00,70.99,71.04,70.39,70.49,34300.0,58.1247,58.1656,57.6334,57.7153,34300.0
2008-02-07 10:30:00,70.46,70.63,69.9,69.91,32500.0,57.6908,57.8299,57.2322,57.2404,32500.0
2008-02-07 10:40:00,69.9,70.22,69.68,70.17,46800.0,57.2322,57.4943,57.0521,57.4533,46800.0
2008-02-07 10:50:00,70.22,70.74,70.13,70.56,32600.0,57.4943,57.92,57.4206,57.7726,32600.0
2008-02-07 11:00:00,70.6,70.81,69.9,69.95,39900.0,57.8054,57.9773,57.2322,57.2732,39900.0
2008-02-07 11:10:00,69.93,70.18,69.9,69.97,31500.0,57.2568,57.4615,57.2322,57.2896,31500.0
2008-02-07 11:20:00,69.96,70.24,69.83,69.95,21600.0,57.2814,57.5106,57.1749,57.2732,21600.0
2008-02-07 11:30:00,69.92,70.31,69.76,69.98,30500.0,57.2486,57.5679,57.1176,57.2977,30500.0
2008-02-07 11:40:00,70.03,70.57,70.02,70.43,19200.0,57.3387,57.7808,57.3305,57.6662,19200.0
2008-02-07 11:50:00,70.37,70.53,70.1,70.5,15000.0,57.6171,57.7481,57.396,57.7235,15000.0
2008-02-07 12:00:00,70.47,70.49,70.13,70.28,11800.0,57.6989,57.7153,57.4206,57.5434,11800.0
2008-02-07 12:10:00,70.27,70.45,70.11,70.35,36300.0,57.5352,57.6826,57.4042,57.6007,36300.0
2008-02-07 12:20:00,70.31,70.68,70.31,70.68,16200.0,57.5679,57.8709,57.5679,57.8709,16200.0
2008-02-07 12:30:00,70.68,71.19,70.66,70.86,21500.0,57.8709,58.2885,57.8545,58.0183,21500.0
2008-02-07 12:40:00,70.9,70.97,70.64,70.75,21800.0,58.051,58.1083,57.8381,57.9282,21800.0
2008-02-07 12:50:00,70.8,71.14,70.55,71.02,34500.0,57.9691,58.2475,57.7644,58.1493,34500.0
2008-02-07 13:00:00,71.01,71.05,70.54,70.76,21200.0,58.1411,58.1738,57.7563,57.9364,21200.0
2008-02-07 13:10:00,70.8,70.82,70.51,70.51,14800.0,57.9691,57.9855,57.7317,57.7317,14800.0
2008-02-07 13:20:00,70.51,71.19,70.49,70.96,34600.0,57.7317,58.2885,57.7153,58.1001,34600.0
2008-02-07 13:30:00,70.9,71.27,70.72,70.98,27600.0,58.051,58.354,57.9036,58.1165,27600.0
2008-02-07 13:40:00,70.97,71.28,70.97,71.23,17200.0,58.1083,58.3622,58.1083,58.3212,17200.0
2008-02-07 13:50:00,71.21,71.65,71.1,71.52,39100.0,58.3048,58.6651,58.2148,58.5587,39100.0
2008-02-07 14:00:00,71.52,71.81,71.44,71.56,28800.0,58.5587,58.7961,58.4932,58.5914,28800.0
2008-02-07 14:10:00,71.51,71.6,70.89,71.16,72800.0,58.5505,58.6242,58.0428,58.2639,72800.0
2008-02-07 14:20:00,71.2,71.59,70.89,71.38,26500.0,58.2966,58.616,58.0428,58.444,26500.0
2008-02-07 14:30:00,71.36,71.38,70.5,70.69,35800.0,58.4277,58.444,57.7235,57.8791,35800.0
2008-02-07 14:40:00,70.67,70.76,70.21,70.36,78300.0,57.8627,57.9364,57.4861,57.6089,78300.0
2008-02-07 14:50:00,70.43,71.1,70.21,70.67,34000.0,57.6662,58.2148,57.4861,57.8627,34000.0
2008-02-07 15:00:00,70.66,70.7,69.98,70.01,54800.0,57.8545,57.8873,57.2977,57.3223,54800.0
2008-02-07 15:10:00,69.98,70.5,69.98,70.35,65400.0,57.2977,57.7235,57.2977,57.6007,65400.0
2008-02-07 15:20:00,70.43,70.72,70.12,70.34,50600.0,57.6662,57.9036,57.4124,57.5925,50600.0
2008-02-07 15:30:00,70.39,70.78,70.3,70.37,69100.0,57.6334,57.9528,57.5598,57.6171,69100.0
2008-02-07 15:40:00,70.39,70.57,69.99,70.08,81600.0,57.6334,57.7808,57.3059,57.3796,81600.0
2008-02-07 15:50:00,70.08,70.78,70.06,70.58,89100.0,57.3796,57.9528,57.3632,57.789,89100.0
2008-02-08 09:30:00,70.25,71.0,69.85,70.51,29600.0,57.5188,58.1329,57.1913,57.7317,29600.0
2008-02-08 09:40:00,70.57,70.64,69.85,70.39,33800.0,57.7808,57.8381,57.1913,57.6334,33800.0
2008-02-08 09:50:00,70.46,70.74,70.05,70.72,25300.0,57.6908,57.92,57.3551,57.9036,25300.0
2008-02-08 10:00:00,70.77,71.03,70.58,70.72,23900.0,57.9446,58.1575,57.789,57.9036,23900.0
2008-02-08 10:10:00,70.7,71.09,70.44,70.84,45100.0,57.8873,58.2066,57.6744,58.0019,45100.0
2008-02-08 10:20:00,70.79,70.97,70.51,70.62,34700.0,57.961,58.1083,57.7317,57.8218,34700.0
2008-02-08 10:30:00,70.64,70.96,70.47,70.58,20700.0,57.8381,58.1001,57.6989,57.789,20700.0
2008-02-08 10:40:00,70.63,71.17,70.61,70.92,29900.0,57.8299,58.2721,57.8136,58.0674,29900.0
2008-02-08 10:50:00,70.92,71.2,70.7,70.81,55100.0,58.0674,58.2966,57.8873,57.9773,55100.0
2008-02-08 11:00:00,70.83,71.49,70.71,71.49,25400.0,57.9937,58.5341,57.8954,58.5341,25400.0
2008-02-08 11:10:00,71.49,71.62,71.17,71.39,39000.0,58.5341,58.6405,58.2721,58.4522,39000.0
2008-02-08 11:20:00,71.39,71.4,70.88,71.24,34500.0,58.4522,58.4604,58.0346,58.3294,34500.0
2008-02-08 11:30:00,71.14,71.48,71.05,71.13,28800.0,58.2475,58.5259,58.1738,58.2393,28800.0
2008-02-08 11:40:00,71.13,71.32,70.92,71.0,32900.0,58.2393,58.3949,58.0674,58.1329,32900.0
2008-02-08 11:50:00,71.0,71.16,70.73,70.73,29600.0,58.1329,58.2639,57.9118,57.9118,29600.0
2008-02-08 12:00:00,70.74,70.88,70.54,70.79,30100.0,57.92,58.0346,57.7563,57.961,30100.0
2008-02-08 12:10:00,70.75,70.76,70.25,70.29,16800.0,57.9282,57.9364,57.5188,57.5516,16800.0
2008-02-08 12:20:00,70.23,70.34,70.04,70.22,13900.0,57.5024,57.5925,57.3469,57.4943,13900.0
2008-02-08 12:30:00,70.32,70.35,70.0,70.06,12100.0,57.5761,57.6007,57.3141,57.3632,12100.0
2008-02-08 12:40:00,70.05,70.22,69.94,69.99,33400.0,57.3551,57.4943,57.265,57.3059,33400.0
2008-02-08 12:50:00,70.0,70.34,69.99,70.24,12900.0,57.3141,57.5925,57.3059,57.5106,12900.0
2008-02-08 13:00:00,70.25,70.31,70.13,70.22,11600.0,57.5188,57.5679,57.4206,57.4943,11600.0
2008-02-08 13:10:00,70.17,70.23,69.94,70.07,21100.0,57.4533,57.5024,57.265,57.3714,21100.0
2008-02-08 13:20:00,70.01,70.21,69.9,70.21,21300.0,57.3223,57.4861,57.2322,57.4861,21300.0
2008-02-08 13:30:00,70.16,70.16,69.96,70.06,31400.0,57.4451,57.4451,57.2814,57.3632,31400.0
2008-02-08 13:40:00,70.04,70.37,69.87,70.31,48700.0,57.3469,57.6171,57.2077,57.5679,48700.0
2008-02-08 13:50:00,70.32,70.51,70.0,70.21,29400.0,57.5761,57.7317,57.3141,57.4861,29400.0
2008-02-08 14:00:00,70.21,70.38,70.08,70.14,24900.0,57.4861,57.6253,57.3796,57.4287,24900.0
2008-02-08 14:10:00,70.13,70.5,70.05,70.49,20700.0,57.4206,57.7235,57.3551,57.7153,20700.0
2008-02-08 14:20:00,70.5,70.63,70.25,70.36,31000.0,57.7235,57.8299,57.5188,57.6089,31000.0
2008-02-08 14:30:00,70.31,70.44,70.25,70.4,13600.0,57.5679,57.6744,57.5188,57.6416,13600.0
2008-02-08 14:40:00,70.45,70.58,70.09,70.09,25000.0,57.6826,57.789,57.3878,57.3878,25000.0
2008-02-08 14:50:00,70.09,70.23,69.97,69.97,36200.0,57.3878,57.5024,57.2896,57.2896,36200.0
2008-02-08 15:00:00,69.97,70.33,69.95,70.16,42300.0,57.2896,57.5843,57.2732,57.4451,42300.0
2008-02-08 15:10:00,70.14,70.42,69.97,70.33,34700.0,57.4287,57.658,57.2896,57.5843,34700.0
2008-02-08 15:20:00,70.3,70.31,70.0,70.28,31900.0,57.5598,57.5679,57.3141,57.5434,31900.0
2008-02-08 15:30:00,70.28,70.64,70.21,70.25,61000.0,57.5434,57.8381,57.4861,57.5188,61000.0
2008-02-08 15:40:00,70.25,70.52,70.15,70.28,83100.0,57.5188,57.7399,57.4369,57.5434,83100.0
2008-02-08 15:50:00,70.28,70.33,70.0,70.15,101500.0,57.5434,57.5843,57.3141,57.4369,101500.0
2008-02-11 09:30:00,70.15,70.3,69.51,69.6,43600.0,57.4369,57.5598,56.9129,56.9866,43600.0
2008-02-11 09:40:00,69.51,69.75,68.81,69.25,88800.0,56.9129,57.1094,56.3398,56.7,88800.0
2008-02-11 09:50:00,69.26,69.63,69.08,69.32,58400.0,56.7082,57.0112,56.5608,56.7574,58400.0
2008-02-11 10:00:00,69.4,69.65,68.85,68.86,76400.0,56.8229,57.0276,56.3725,56.3807,76400.0
2008-02-11 10:10:00,68.85,69.4,68.81,68.86,49000.0,56.3725,56.8229,56.3398,56.3807,49000.0
2008-02-11 10:20:00,68.87,69.37,68.56,69.3,67300.0,56.3889,56.7983,56.1351,56.741,67300.0
2008-02-11 10:30:00,69.34,69.46,69.0,69.3,43800.0,56.7737,56.872,56.4953,56.741,43800.0
2008-02-11 10:40:00,69.3,69.4,69.0,69.09,47200.0,56.741,56.8229,56.4953,56.569,47200.0
2008-02-11 10:50:00,69.05,69.38,69.05,69.19,30000.0,56.5363,56.8065,56.5363,56.6509,30000.0
2008-02-11 11:00:00,69.15,69.43,69.15,69.31,65300.0,56.6182,56.8474,56.6182,56.7492,65300.0
2008-02-11 11:10:00,69.27,69.38,69.01,69.32,28100.0,56.7164,56.8065,56.5035,56.7574,28100.0
2008-02-11 11:20:00,69.36,69.47,68.78,68.78,35200.0,56.7901,56.8802,56.3152,56.3152,35200.0
2008-02-11 11:30:00,68.78,69.09,68.62,68.78,38700.0,56.3152,56.569,56.1842,56.3152,38700.0
2008-02-11 11:40:00,68.88,69.27,68.86,69.22,34500.0,56.3971,56.7164,56.3807,56.6755,34500.0
2008-02-11 11:50:00,69.22,69.25,68.9,68.97,31600.0,56.6755,56.7,56.4135,56.4708,31600.0
2008-02-11 12:00:00,68.99,69.37,68.94,69.18,78500.0,56.4872,56.7983,56.4462,56.6427,78500.0
2008-02-11 12:10:00,69.22,69.29,68.98,69.04,59300.0,56.6755,56.7328,56.479,56.5281,59300.0
2008-02-11 12:20:00,69.03,69.08,68.75,68.88,36800.0,56.5199,56.5608,56.2907,56.3971,36800.0
2008-02-11 12:30:00,68.86,69.37,68.74,69.3,49900.0,56.3807,56.7983,56.2825,56.741,49900.0
2008-02-11 12:40:00,69.32,69.35,69.2,69.29,41400.0,56.7574,56.7819,56.6591,56.7328,41400.0
2008-02-11 12:50:00,69.3,69.3,69.19,69.24,52000.0,56.741,56.741,56.6509,56.6919,52000.0
2008-02-11 13:00:00,69.24,69.33,69.2,69.28,44500.0,56.6919,56.7655,56.6591,56.7246,44500.0
2008-02-11 13:10:00,69.29,69.5,69.26,69.41,31000.0,56.7328,56.9047,56.7082,56.831,31000.0
2008-02-11 13:20:00,69.4,69.64,69.4,69.55,38900.0,56.8229,57.0194,56.8229,56.9457,38900.0
2008-02-11 13:30:00,69.6,69.82,69.42,69.48,42400.0,56.9866,57.1667,56.8392,56.8884,42400.0
2008-02-11 13:40:00,69.52,69.69,69.36,69.43,37900.0,56.9211,57.0603,56.7901,56.8474,37900.0
2008-02-11 13:50:00,69.46,69.66,69.46,69.53,32800.0,56.872,57.0357,56.872,56.9293,32800.0
2008-02-11 14:00:00,69.54,69.6,69.47,69.55,47700.0,56.9375,56.9866,56.8802,56.9457,47700.0
2008-02-11 14:10:00,69.56,69.83,69.41,69.41,80300.0,56.9539,57.1749,56.831,56.831,80300.0
2008-02-11 14:20:00,69.43,69.62,69.37,69.4,38000.0,56.8474,57.003,56.7983,56.8229,38000.0
2008-02-11 14:30:00,69.42,69.5,69.31,69.32,55300.0,56.8392,56.9047,56.7492,56.7574,55300.0
2008-02-11 14:40:00,69.32,69.64,69.28,69.6,38600.0,56.7574,57.0194,56.7246,56.9866,38600.0
2008-02-11 14:50:00,69.58,69.75,69.49,69.53,79100.0,56.9702,57.1094,56.8965,56.9293,79100.0
2008-02-11 15:00:00,69.53,69.61,69.35,69.54,127400.0,56.9293,56.9948,56.7819,56.9375,127400.0
2008-02-11 15:10:00,69.54,69.65,69.29,69.41,99400.0,56.9375,57.0276,56.7328,56.831,99400.0
2008-02-11 15:20:00,69.43,69.68,69.3,69.44,125700.0,56.8474,57.0521,56.741,56.8556,125700.0
2008-02-11 15:30:00,69.46,69.61,69.38,69.51,97000.0,56.872,56.9948,56.8065,56.9129,97000.0
2008-02-11 15:40:00,69.53,69.79,69.41,69.68,100800.0,56.9293,57.1422,56.831,57.0521,100800.0
2008-02-11 15:50:00,69.67,69.75,69.33,69.35,131600.0,57.0439,57.1094,56.7655,56.7819,131600.0
2008-02-12 09:30:00,69.76,70.36,69.23,69.97,52600.0,57.1176,57.6089,56.6837,57.2896,52600.0
2008-02-12 09:40:00,70.02,70.02,69.2,69.85,63900.0,57.3305,57.3305,56.6591,57.1913,63900.0
2008-02-12 09:50:00,69.84,69.92,69.34,69.41,51600.0,57.1831,57.2486,56.7737,56.831,51600.0
2008-02-12 10:00:00,69.35,69.47,68.82,69.0,75400.0,56.7819,56.8802,56.348,56.4953,75400.0
2008-02-12 10:10:00,69.0,69.65,68.96,69.18,92700.0,56.4953,57.0276,56.4626,56.6427,92700.0
2008-02-12 10:20:00,69.18,69.61,69.13,69.25,64500.0,56.6427,56.9948,56.6018,56.7,64500.0
2008-02-12 10:30:00,69.28,69.94,69.28,69.62,44100.0,56.7246,57.265,56.7246,57.003,44100.0
2008-02-12 10:40:00,69.55,69.91,69.44,69.84,42400.0,56.9457,57.2404,56.8556,57.1831,42400.0
2008-02-12 10:50:00,69.91,70.0,69.56,69.98,32000.0,57.2404,57.3141,56.9539,57.2977,32000.0
2008-02-12 11:00:00,69.98,70.11,69.75,69.9,33600.0,57.2977,57.4042,57.1094,57.2322,33600.0
2008-02-12 11:10:00,69.9,70.29,69.9,70.16,27700.0,57.2322,57.5516,57.2322,57.4451,27700.0
2008-02-12 11:20:00,70.16,70.32,69.78,70.06,30800.0,57.4451,57.5761,57.134,57.3632,30800.0
2008-02-12 11:30:00,70.12,70.34,69.97,70.17,16900.0,57.4124,57.5925,57.2896,57.4533,16900.0
2008-02-12 11:40:00,70.17,70.31,69.99,69.99,22200.0,57.4533,57.5679,57.3059,57.3059,22200.0
2008-02-12 11:50:00,70.09,70.09,69.64,69.82,25000.0,57.3878,57.3878,57.0194,57.1667,25000.0
2008-02-12 12:00:00,69.84,69.88,69.6,69.72,19600.0,57.1831,57.2159,56.9866,57.0849,19600.0
2008-02-12 12:10:00,69.78,69.82,69.58,69.66,23100.0,57.134,57.1667,56.9702,57.0357,23100.0
2008-02-12 12:20:00,69.66,69.69,69.46,69.59,45600.0,57.0357,57.0603,56.872,56.9784,45600.0
2008-02-12 12:30:00,69.64,69.75,69.36,69.53,44100.0,57.0194,57.1094,56.7901,56.9293,44100.0
2008-02-12 12:40:00,69.57,69.67,69.37,69.52,38900.0,56.962,57.0439,56.7983,56.9211,38900.0
2008-02-12 12:50:00,69.55,69.62,69.3,69.41,53600.0,56.9457,57.003,56.741,56.831,53600.0
2008-02-12 13:00:00,69.4,69.46,69.15,69.15,79800.0,56.8229,56.872,56.6182,56.6182,79800.0
2008-02-12 13:10:00,69.23,69.38,69.12,69.29,34300.0,56.6837,56.8065,56.5936,56.7328,34300.0
2008-02-12 13:20:00,69.31,69.45,69.11,69.4,37800.0,56.7492,56.8638,56.5854,56.8229,37800.0
2008-02-12 13:30:00,69.42,69.46,69.21,69.41,30400.0,56.8392,56.872,56.6673,56.831,30400.0
2008-02-12 13:40:00,69.41,69.5,69.25,69.46,20800.0,56.831,56.9047,56.7,56.872,20800.0
2008-02-12 13:50:00,69.5,69.59,69.34,69.42,59400.0,56.9047,56.9784,56.7737,56.8392,59400.0
2008-02-12 14:00:00,69.44,69.56,69.23,69.51,35300.0,56.8556,56.9539,56.6837,56.9129,35300.0
2008-02-12 14:10:00,69.48,69.65,68.98,68.98,50700.0,56.8884,57.0276,56.479,56.479,50700.0
2008-02-12 14:20:00,68.99,69.26,68.95,69.06,41800.0,56.4872,56.7082,56.4544,56.5445,41800.0
2008-02-12 14:30:00,69.08,69.13,68.6,68.64,58500.0,56.5608,56.6018,56.1678,56.2006,58500.0
2008-02-12 14:40:00,68.64,69.31,68.57,69.28,46200.0,56.2006,56.7492,56.1433,56.7246,46200.0
2008-02-12 14:50:00,69.29,69.46,69.11,69.43,35400.0,56.7328,56.872,56.5854,56.8474,35400.0
2008-02-12 15:00:00,69.44,69.45,68.75,68.83,39100.0,56.8556,56.8638,56.2907,56.3562,39100.0
2008-02-12 15:10:00,68.85,69.29,68.69,68.7,113100.0,56.3725,56.7328,56.2415,56.2497,113100.0
2008-02-12 15:20:00,68.67,68.78,67.96,68.24,96200.0,56.2252,56.3152,55.6438,55.8731,96200.0
2008-02-12 15:30:00,68.28,68.68,67.75,67.8,79800.0,55.9058,56.2333,55.4719,55.5128,79800.0
2008-02-12 15:40:00,67.83,68.32,67.71,68.11,96300.0,55.5374,55.9386,55.4391,55.7666,96300.0
2008-02-12 15:50:00,68.09,68.43,67.92,68.33,153300.0,55.7503,56.0286,55.6111,55.9468,153300.0
2008-02-13 09:30:00,69.15,69.85,68.68,68.81,47600.0,56.6182,57.1913,56.2333,56.3398,47600.0
2008-02-13 09:40:00,68.81,69.04,68.03,68.04,102400.0,56.3398,56.5281,55.7011,55.7093,102400.0
2008-02-13 09:50:00,68.05,68.05,67.25,67.29,119400.0,55.7175,55.7175,55.0625,55.0952,119400.0
2008-02-13 10:00:00,67.29,67.8,67.0,67.72,116000.0,55.0952,55.5128,54.8578,55.4473,116000.0
2008-02-13 10:10:00,67.72,68.04,67.05,67.05,114200.0,55.4473,55.7093,54.8987,54.8987,114200.0
2008-02-13 10:20:00,67.06,67.14,66.51,66.57,87800.0,54.9069,54.9724,54.4566,54.5057,87800.0
2008-02-13 10:30:00,66.55,67.18,66.51,67.02,70000.0,54.4894,55.0052,54.4566,54.8742,70000.0
2008-02-13 10:40:00,67.02,67.4,66.97,67.07,46400.0,54.8742,55.1853,54.8332,54.9151,46400.0
2008-02-13 10:50:00,67.12,67.45,67.04,67.25,31000.0,54.9561,55.2262,54.8906,55.0625,31000.0
2008-02-13 11:00:00,67.25,67.29,67.03,67.18,34100.0,55.0625,55.0952,54.8824,55.0052,34100.0
2008-02-13 11:10:00,67.17,67.31,66.97,67.0,33300.0,54.997,55.1116,54.8332,54.8578,33300.0
2008-02-13 11:20:00,67.01,67.64,67.01,67.33,32500.0,54.866,55.3818,54.866,55.128,32500.0
2008-02-13 11:30:00,67.33,67.4,67.02,67.1,25600.0,55.128,55.1853,54.8742,54.9397,25600.0
2008-02-13 11:40:00,67.07,67.51,67.06,67.37,42300.0,54.9151,55.2754,54.9069,55.1607,42300.0
2008-02-13 11:50:00,67.38,67.72,67.33,67.6,26200.0,55.1689,55.4473,55.128,55.3491,26200.0
2008-02-13 12:00:00,67.63,67.94,67.58,67.89,44900.0,55.3736,55.6274,55.3327,55.5865,44900.0
2008-02-13 12:10:00,67.9,68.03,67.82,67.9,83800.0,55.5947,55.7011,55.5292,55.5947,83800.0
2008-02-13 12:20:00,67.93,68.08,67.61,67.61,24800.0,55.6193,55.7421,55.3573,55.3573,24800.0
2008-02-13 12:30:00,67.61,67.71,67.51,67.64,41900.0,55.3573,55.4391,55.2754,55.3818,41900.0
2008-02-13 12:40:00,67.64,67.9,67.44,67.9,34500.0,55.3818,55.5947,55.2181,55.5947,34500.0
2008-02-13 12:50:00,67.9,67.97,67.72,67.89,33500.0,55.5947,55.652,55.4473,55.5865,33500.0
2008-02-13 13:00:00,67.89,68.36,67.77,68.26,44400.0,55.5865,55.9713,55.4883,55.8895,44400.0
2008-02-13 13:10:00,68.26,68.37,68.1,68.26,28000.0,55.8895,55.9795,55.7585,55.8895,28000.0
2008-02-13 13:20:00,68.2,68.37,68.08,68.09,23700.0,55.8403,55.9795,55.7421,55.7503,23700.0
2008-02-13 13:30:00,68.09,68.23,68.04,68.21,25200.0,55.7503,55.8649,55.7093,55.8485,25200.0
2008-02-13 13:40:00,68.22,68.3,68.12,68.22,28100.0,55.8567,55.9222,55.7748,55.8567,28100.0
2008-02-13 13:50:00,68.24,68.75,68.2,68.51,78800.0,55.8731,56.2907,55.8403,56.0941,78800.0
2008-02-13 14:00:00,68.52,68.53,68.31,68.31,25900.0,56.1023,56.1105,55.9304,55.9304,25900.0
2008-02-13 14:10:00,68.31,68.8,68.25,68.67,57100.0,55.9304,56.3316,55.8813,56.2252,57100.0
2008-02-13 14:20:00,68.67,68.78,68.47,68.48,43000.0,56.2252,56.3152,56.0614,56.0696,43000.0
2008-02-13 14:30:00,68.48,68.8,68.48,68.72,35500.0,56.0696,56.3316,56.0696,56.2661,35500.0
2008-02-13 14:40:00,68.81,68.89,68.5,68.54,31100.0,56.3398,56.4053,56.086,56.1187,31100.0
2008-02-13 14:50:00,68.54,69.37,68.54,69.14,59800.0,56.1187,56.7983,56.1187,56.61,59800.0
2008-02-13 15:00:00,69.13,69.31,69.01,69.16,100600.0,56.6018,56.7492,56.5035,56.6264,100600.0
2008-02-13 15:10:00,69.16,69.26,68.99,69.03,89400.0,56.6264,56.7082,56.4872,56.5199,89400.0
2008-02-13 15:20:00,69.03,69.5,69.02,69.45,83400.0,56.5199,56.9047,56.5117,56.8638,83400.0
2008-02-13 15:30:00,69.43,69.76,69.24,69.69,104000.0,56.8474,57.1176,56.6919,57.0603,104000.0
2008-02-13 15:40:00,69.69,70.11,69.62,70.07,175200.0,57.0603,57.4042,57.003,57.3714,175200.0
2008-02-13 15:50:00,70.07,70.84,69.91,70.38,390800.0,57.3714,58.0019,57.2404,57.6253,390800.0
2008-02-14 09:30:00,68.9,69.19,68.02,68.38,112500.0,56.4135,56.6509,55.693,55.9877,112500.0
2008-02-14 09:40:00,68.39,69.08,68.17,68.54,148700.0,55.9959,56.5608,55.8158,56.1187,148700.0
2008-02-14 09:50:00,68.55,69.61,68.5,69.19,126000.0,56.1269,56.9948,56.086,56.6509,126000.0
2008-02-14 10:00:00,69.22,69.97,68.48,68.8,99800.0,56.6755,57.2896,56.0696,56.3316,99800.0
2008-02-14 10:10:00,68.77,69.17,68.51,69.14,40800.0,56.307,56.6345,56.0941,56.61,40800.0
2008-02-14 10:20:00,69.14,69.72,69.09,69.1,62900.0,56.61,57.0849,56.569,56.5772,62900.0
2008-02-14 10:30:00,69.08,69.19,68.4,68.89,119600.0,56.5608,56.6509,56.0041,56.4053,119600.0
2008-02-14 10:40:00,68.89,69.64,68.87,69.42,106100.0,56.4053,57.0194,56.3889,56.8392,106100.0
2008-02-14 10:50:00,69.42,69.53,69.11,69.18,59300.0,56.8392,56.9293,56.5854,56.6427,59300.0
2008-02-14 11:00:00,69.18,69.51,69.12,69.24,70100.0,56.6427,56.9129,56.5936,56.6919,70100.0
2008-02-14 11:10:00,69.22,69.45,68.99,69.28,53900.0,56.6755,56.8638,56.4872,56.7246,53900.0
2008-02-14 11:20:00,69.27,69.38,69.05,69.23,33400.0,56.7164,56.8065,56.5363,56.6837,33400.0
2008-02-14 11:30:00,69.19,69.4,69.04,69.17,40200.0,56.6509,56.8229,56.5281,56.6345,40200.0
2008-02-14 11:40:00,69.18,69.43,69.06,69.2,96500.0,56.6427,56.8474,56.5445,56.6591,96500.0
2008-02-14 11:50:00,69.25,69.29,69.03,69.09,57400.0,56.7,56.7328,56.5199,56.569,57400.0
2008-02-14 12:00:00,69.07,69.1,68.51,68.56,59900.0,56.5527,56.5772,56.0941,56.1351,59900.0
2008-02-14 12:10:00,68.54,68.86,68.53,68.81,30100.0,56.1187,56.3807,56.1105,56.3398,30100.0
2008-02-14 12:20:00,68.81,68.83,68.62,68.73,32400.0,56.3398,56.3562,56.1842,56.2743,32400.0
2008-02-14 12:30:00,68.77,68.82,68.7,68.7,31700.0,56.307,56.348,56.2497,56.2497,31700.0
2008-02-14 12:40:00,68.7,68.72,68.46,68.5,48000.0,56.2497,56.2661,56.0532,56.086,48000.0
2008-02-14 12:50:00,68.52,68.64,68.36,68.39,75200.0,56.1023,56.2006,55.9713,55.9959,75200.0
2008-02-14 13:00:00,68.36,68.39,67.74,67.85,57800.0,55.9713,55.9959,55.4637,55.5538,57800.0
2008-02-14 13:10:00,67.81,67.97,67.7,67.8,43600.0,55.521,55.652,55.4309,55.5128,43600.0
2008-02-14 13:20:00,67.8,67.8,67.57,67.72,50500.0,55.5128,55.5128,55.3245,55.4473,50500.0
2008-02-14 13:30:00,67.74,67.98,67.67,67.73,52200.0,55.4637,55.6602,55.4064,55.4555,52200.0
2008-02-14 13:40:00,67.76,67.76,67.47,67.47,65200.0,55.4801,55.4801,55.2426,55.2426,65200.0
2008-02-14 13:50:00,67.47,67.78,67.4,67.68,54100.0,55.2426,55.4964,55.1853,55.4146,54100.0
2008-02-14 14:00:00,67.67,67.76,67.56,67.63,41000.0,55.4064,55.4801,55.3163,55.3736,41000.0
2008-02-14 14:10:00,67.62,67.75,67.5,67.7,74200.0,55.3654,55.4719,55.2672,55.4309,74200.0
2008-02-14 14:20:00,67.7,67.92,67.25,67.3,69100.0,55.4309,55.6111,55.0625,55.1034,69100.0
2008-02-14 14:30:00,67.29,67.39,67.06,67.09,68800.0,55.0952,55.1771,54.9069,54.9315,68800.0
2008-02-14 14:40:00,67.09,67.14,66.55,66.62,81000.0,54.9315,54.9724,54.4894,54.5467,81000.0
2008-02-14 14:50:00,66.59,67.11,66.55,66.9,64500.0,54.5221,54.9479,54.4894,54.7759,64500.0
2008-02-14 15:00:00,66.91,66.99,66.43,66.56,112000.0,54.7841,54.8496,54.3911,54.4975,112000.0
2008-02-14 15:10:00,66.54,67.41,66.5,67.28,131600.0,54.4812,55.1935,54.4484,55.0871,131600.0
2008-02-14 15:20:00,67.29,67.33,66.91,67.04,132000.0,55.0952,55.128,54.7841,54.8906,132000.0
2008-02-14 15:30:00,67.03,67.43,66.99,67.15,130800.0,54.8824,55.2099,54.8496,54.9806,130800.0
2008-02-14 15:40:00,67.15,67.16,66.7,66.87,171800.0,54.9806,54.9888,54.6122,54.7514,171800.0
2008-02-14 15:50:00,66.87,67.05,66.61,67.04,179300.0,54.7514,54.8987,54.5385,54.8906,179300.0
2008-02-15 09:30:00,66.01,68.54,66.01,68.19,276600.0,54.0472,56.1187,54.0472,55.8321,276600.0
2008-02-15 09:40:00,68.15,68.54,68.09,68.23,82700.0,55.7994,56.1187,55.7503,55.8649,82700.0
2008-02-15 09:50:00,68.15,68.23,67.0,67.52,86500.0,55.7994,55.8649,54.8578,55.2836,86500.0
2008-02-15 10:00:00,67.5,68.09,67.33,67.8,71100.0,55.2672,55.7503,55.128,55.5128,71100.0
2008-02-15 10:10:00,67.83,68.11,67.56,67.59,61600.0,55.5374,55.7666,55.3163,55.3409,61600.0
2008-02-15 10:20:00,67.57,67.57,67.19,67.55,43100.0,55.3245,55.3245,55.0134,55.3081,43100.0
2008-02-15 10:30:00,67.53,67.87,67.36,67.45,49700.0,55.2918,55.5701,55.1526,55.2262,49700.0
2008-02-15 10:40:00,67.43,67.75,67.39,67.54,48800.0,55.2099,55.4719,55.1771,55.2999,48800.0
2008-02-15 10:50:00,67.5,67.66,67.42,67.56,46200.0,55.2672,55.3982,55.2017,55.3163,46200.0
2008-02-15 11:00:00,67.56,67.67,67.47,67.63,48800.0,55.3163,55.4064,55.2426,55.3736,48800.0
2008-02-15 11:10:00,67.63,67.95,67.6,67.64,28800.0,55.3736,55.6356,55.3491,55.3818,28800.0
2008-02-15 11:20:00,67.59,67.59,67.23,67.42,59300.0,55.3409,55.3409,55.0461,55.2017,59300.0
2008-02-15 11:30:00,67.42,67.54,67.33,67.33,31600.0,55.2017,55.2999,55.128,55.128,31600.0
2008-02-15 11:40:00,67.33,67.4,67.15,67.16,29000.0,55.128,55.1853,54.9806,54.9888,29000.0
2008-02-15 11:50:00,67.15,67.17,67.05,67.09,15600.0,54.9806,54.997,54.8987,54.9315,15600.0
2008-02-15 12:00:00,67.05,67.49,67.05,67.25,27300.0,54.8987,55.259,54.8987,55.0625,27300.0
2008-02-15 12:10:00,67.3,67.3,67.14,67.18,31400.0,55.1034,55.1034,54.9724,55.0052,31400.0
2008-02-15 12:20:00,67.18,67.22,66.69,66.69,40200.0,55.0052,55.0379,54.604,54.604,40200.0
2008-02-15 12:30:00,66.74,66.74,66.42,66.47,50500.0,54.6449,54.6449,54.3829,54.4239,50500.0
2008-02-15 12:40:00,66.47,66.71,66.45,66.67,35400.0,54.4239,54.6204,54.4075,54.5876,35400.0
2008-02-15 12:50:00,66.65,66.78,66.49,66.5,35600.0,54.5712,54.6777,54.4402,54.4484,35600.0
2008-02-15 13:00:00,66.51,66.54,66.05,66.47,148200.0,54.4566,54.4812,54.08,54.4239,148200.0
2008-02-15 13:10:00,66.46,66.69,66.44,66.58,20500.0,54.4157,54.604,54.3993,54.5139,20500.0
2008-02-15 13:20:00,66.59,66.72,66.5,66.53,20500.0,54.5221,54.6285,54.4484,54.473,20500.0
2008-02-15 13:30:00,66.52,66.66,66.47,66.48,20300.0,54.4648,54.5794,54.4239,54.432,20300.0
2008-02-15 13:40:00,66.51,66.84,66.5,66.79,29000.0,54.4566,54.7268,54.4484,54.6859,29000.0
2008-02-15 13:50:00,66.81,67.0,66.68,66.75,37800.0,54.7022,54.8578,54.5958,54.6531,37800.0
2008-02-15 14:00:00,66.75,67.11,66.73,66.94,43100.0,54.6531,54.9479,54.6367,54.8087,43100.0
2008-02-15 14:10:00,66.94,66.97,66.25,66.28,42300.0,54.8087,54.8332,54.2437,54.2683,42300.0
2008-02-15 14:20:00,66.31,66.44,66.22,66.4,26300.0,54.2928,54.3993,54.2192,54.3665,26300.0
2008-02-15 14:30:00,66.43,66.59,66.33,66.42,36900.0,54.3911,54.5221,54.3092,54.3829,36900.0
2008-02-15 14:40:00,66.45,66.62,66.33,66.45,45500.0,54.4075,54.5467,54.3092,54.4075,45500.0
2008-02-15 14:50:00,66.38,66.5,66.35,66.48,34800.0,54.3502,54.4484,54.3256,54.432,34800.0
2008-02-15 15:00:00,66.45,66.69,66.42,66.61,68300.0,54.4075,54.604,54.3829,54.5385,68300.0
2008-02-15 15:10:00,66.6,66.8,66.53,66.67,45100.0,54.5303,54.694,54.473,54.5876,45100.0
2008-02-15 15:20:00,66.67,66.67,66.35,66.39,37700.0,54.5876,54.5876,54.3256,54.3583,37700.0
2008-02-15 15:30:00,66.38,66.58,66.27,66.58,51700.0,54.3502,54.5139,54.2601,54.5139,51700.0
2008-02-15 15:40:00,66.57,66.78,66.46,66.68,61400.0,54.5057,54.6777,54.4157,54.5958,61400.0
2008-02-15 15:50:00,66.67,66.79,66.6,66.64,115100.0,54.5876,54.6859,54.5303,54.563,115100.0
2008-02-19 09:30:00,67.54,68.23,67.27,67.4,31200.0,55.2999,55.8649,55.0789,55.1853,31200.0
2008-02-19 09:40:00,67.39,67.75,67.21,67.69,26300.0,55.1771,55.4719,55.0297,55.4228,26300.0
2008-02-19 09:50:00,67.75,67.87,67.32,67.54,33000.0,55.4719,55.5701,55.1198,55.2999,33000.0
2008-02-19 10:00:00,67.6,67.91,67.37,67.68,32000.0,55.3491,55.6029,55.1607,55.4146,32000.0
2008-02-19 10:10:00,67.65,67.92,67.52,67.89,37800.0,55.39,55.6111,55.2836,55.5865,37800.0
2008-02-19 10:20:00,67.88,67.94,67.49,67.49,30400.0,55.5783,55.6274,55.259,55.259,30400.0
2008-02-19 10:30:00,67.48,67.53,67.03,67.16,45400.0,55.2508,55.2918,54.8824,54.9888,45400.0
2008-02-19 10:40:00,67.13,67.3,66.79,66.81,40700.0,54.9642,55.1034,54.6859,54.7022,40700.0
2008-02-19 10:50:00,66.76,66.92,66.75,66.77,23600.0,54.6613,54.7923,54.6531,54.6695,23600.0
2008-02-19 11:00:00,66.76,66.93,66.66,66.77,30300.0,54.6613,54.8005,54.5794,54.6695,30300.0
2008-02-19 11:10:00,66.71,66.78,66.55,66.55,25400.0,54.6204,54.6777,54.4894,54.4894,25400.0
2008-02-19 11:20:00,66.59,67.08,66.51,66.74,35900.0,54.5221,54.9233,54.4566,54.6449,35900.0
2008-02-19 11:30:00,66.72,67.22,66.68,67.18,25800.0,54.6285,55.0379,54.5958,55.0052,25800.0
2008-02-19 11:40:00,67.12,67.22,66.97,67.11,19000.0,54.9561,55.0379,54.8332,54.9479,19000.0
2008-02-19 11:50:00,67.1,67.4,66.99,67.27,25600.0,54.9397,55.1853,54.8496,55.0789,25600.0
2008-02-19 12:00:00,67.32,67.46,67.16,67.33,30000.0,55.1198,55.2344,54.9888,55.128,30000.0
2008-02-19 12:10:00,67.36,67.65,67.36,67.65,20200.0,55.1526,55.39,55.1526,55.39,20200.0
2008-02-19 12:20:00,67.67,67.76,67.53,67.56,16800.0,55.4064,55.4801,55.2918,55.3163,16800.0
2008-02-19 12:30:00,67.53,67.61,67.26,67.29,18700.0,55.2918,55.3573,55.0707,55.0952,18700.0
2008-02-19 12:40:00,67.29,67.44,67.2,67.29,17300.0,55.0952,55.2181,55.0216,55.0952,17300.0
2008-02-19 12:50:00,67.3,67.5,67.2,67.27,25800.0,55.1034,55.2672,55.0216,55.0789,25800.0
2008-02-19 13:00:00,67.32,67.85,67.32,67.82,32300.0,55.1198,55.5538,55.1198,55.5292,32300.0
2008-02-19 13:10:00,67.85,68.0,67.75,67.9,21700.0,55.5538,55.6766,55.4719,55.5947,21700.0
2008-02-19 13:20:00,67.84,67.9,67.71,67.8,20800.0,55.5456,55.5947,55.4391,55.5128,20800.0
2008-02-19 13:30:00,67.74,67.77,67.42,67.66,21300.0,55.4637,55.4883,55.2017,55.3982,21300.0
2008-02-19 13:40:00,67.66,67.72,67.38,67.43,17800.0,55.3982,55.4473,55.1689,55.2099,17800.0
2008-02-19 13:50:00,67.45,67.51,67.33,67.37,25400.0,55.2262,55.2754,55.128,55.1607,25400.0
2008-02-19 14:00:00,67.37,67.44,67.24,67.3,14000.0,55.1607,55.2181,55.0543,55.1034,14000.0
2008-02-19 14:10:00,67.34,67.4,67.24,67.4,18100.0,55.1362,55.1853,55.0543,55.1853,18100.0
2008-02-19 14:20:00,67.36,67.5,67.34,67.36,19900.0,55.1526,55.2672,55.1362,55.1526,19900.0
2008-02-19 14:30:00,67.34,67.36,66.95,66.97,25200.0,55.1362,55.1526,54.8169,54.8332,25200.0
2008-02-19 14:40:00,66.96,66.96,66.53,66.71,30500.0,54.8251,54.8251,54.473,54.6204,30500.0
2008-02-19 14:50:00,66.66,66.83,66.54,66.55,31300.0,54.5794,54.7186,54.4812,54.4894,31300.0
2008-02-19 15:00:00,66.58,66.58,66.4,66.52,45100.0,54.5139,54.5139,54.3665,54.4648,45100.0
2008-02-19 15:10:00,66.49,66.57,66.32,66.4,37300.0,54.4402,54.5057,54.301,54.3665,37300.0
2008-02-19 15:20:00,66.42,66.49,66.21,66.35,45900.0,54.3829,54.4402,54.211,54.3256,45900.0
2008-02-19 15:30:00,66.37,66.8,66.31,66.72,53000.0,54.342,54.694,54.2928,54.6285,53000.0
2008-02-19 15:40:00,66.74,66.88,66.52,66.55,51300.0,54.6449,54.7595,54.4648,54.4894,51300.0
2008-02-19 15:50:00,66.54,66.57,66.36,66.46,74400.0,54.4812,54.5057,54.3338,54.4157,74400.0
2008-02-20 09:30:00,65.84,66.18,65.73,65.84,41300.0,53.908,54.1864,53.818,53.908,41300.0
2008-02-20 09:40:00,65.83,65.94,65.53,65.82,77000.0,53.8998,53.9899,53.6542,53.8916,77000.0
2008-02-20 09:50:00,65.83,66.58,65.8,66.4,42200.0,53.8998,54.5139,53.8753,54.3665,42200.0
2008-02-20 10:00:00,66.41,66.44,66.04,66.11,22400.0,54.3747,54.3993,54.0718,54.1291,22400.0
2008-02-20 10:10:00,66.13,66.82,66.08,66.82,19900.0,54.1455,54.7104,54.1045,54.7104,19900.0
2008-02-20 10:20:00,66.83,66.92,66.66,66.92,28800.0,54.7186,54.7923,54.5794,54.7923,28800.0
2008-02-20 10:30:00,66.98,67.03,66.6,67.0,40200.0,54.8414,54.8824,54.5303,54.8578,40200.0
2008-02-20 10:40:00,66.99,67.28,66.77,66.78,28400.0,54.8496,55.0871,54.6695,54.6777,28400.0
2008-02-20 10:50:00,66.76,66.89,66.63,66.7,24800.0,54.6613,54.7677,54.5549,54.6122,24800.0
2008-02-20 11:00:00,66.7,66.92,66.65,66.66,38700.0,54.6122,54.7923,54.5712,54.5794,38700.0
2008-02-20 11:10:00,66.67,66.92,66.61,66.88,32200.0,54.5876,54.7923,54.5385,54.7595,32200.0
2008-02-20 11:20:00,66.84,66.95,66.72,66.94,20100.0,54.7268,54.8169,54.6285,54.8087,20100.0
2008-02-20 11:30:00,66.9,67.09,66.82,67.03,31000.0,54.7759,54.9315,54.7104,54.8824,31000.0
2008-02-20 11:40:00,66.98,67.21,66.86,67.19,17900.0,54.8414,55.0297,54.7432,55.0134,17900.0
2008-02-20 11:50:00,67.22,67.6,67.19,67.55,45300.0,55.0379,55.3491,55.0134,55.3081,45300.0
2008-02-20 12:00:00,67.52,68.04,67.48,68.04,57600.0,55.2836,55.7093,55.2508,55.7093,57600.0
2008-02-20 12:10:00,68.0,68.32,67.91,68.18,63400.0,55.6766,55.9386,55.6029,55.824,63400.0
2008-02-20 12:20:00,68.17,68.54,68.17,68.34,89300.0,55.8158,56.1187,55.8158,55.955,89300.0
2008-02-20 12:30:00,68.34,68.4,68.15,68.26,30400.0,55.955,56.0041,55.7994,55.8895,30400.0
2008-02-20 12:40:00,68.25,68.26,68.09,68.2,26000.0,55.8813,55.8895,55.7503,55.8403,26000.0
2008-02-20 12:50:00,68.27,68.34,68.16,68.24,21900.0,55.8976,55.955,55.8076,55.8731,21900.0
2008-02-20 13:00:00,68.21,68.76,68.21,68.64,46600.0,55.8485,56.2988,55.8485,56.2006,46600.0
2008-02-20 13:10:00,68.62,68.81,68.55,68.57,42900.0,56.1842,56.3398,56.1269,56.1433,42900.0
2008-02-20 13:20:00,68.54,68.54,68.03,68.16,47200.0,56.1187,56.1187,55.7011,55.8076,47200.0
2008-02-20 13:30:00,68.16,68.42,67.98,68.36,33400.0,55.8076,56.0205,55.6602,55.9713,33400.0
2008-02-20 13:40:00,68.32,68.63,68.32,68.42,23300.0,55.9386,56.1924,55.9386,56.0205,23300.0
2008-02-20 13:50:00,68.44,68.78,68.44,68.65,38300.0,56.0368,56.3152,56.0368,56.2088,38300.0
2008-02-20 14:00:00,68.65,68.86,68.35,68.64,61100.0,56.2088,56.3807,55.9631,56.2006,61100.0
2008-02-20 14:10:00,68.66,68.71,68.11,68.13,58400.0,56.217,56.2579,55.7666,55.783,58400.0
2008-02-20 14:20:00,68.13,68.43,67.98,68.43,53300.0,55.783,56.0286,55.6602,56.0286,53300.0
2008-02-20 14:30:00,68.41,68.59,68.2,68.33,28700.0,56.0123,56.1597,55.8403,55.9468,28700.0
2008-02-20 14:40:00,68.31,68.83,68.25,68.83,21300.0,55.9304,56.3562,55.8813,56.3562,21300.0
2008-02-20 14:50:00,68.85,69.18,68.7,69.09,50200.0,56.3725,56.6427,56.2497,56.569,50200.0
2008-02-20 15:00:00,69.11,69.12,68.76,68.87,30000.0,56.5854,56.5936,56.2988,56.3889,30000.0
2008-02-20 15:10:00,68.84,68.98,68.52,68.52,34100.0,56.3643,56.479,56.1023,56.1023,34100.0
2008-02-20 15:20:00,68.56,68.69,68.32,68.47,36500.0,56.1351,56.2415,55.9386,56.0614,36500.0
2008-02-20 15:30:00,68.46,68.58,68.23,68.48,32400.0,56.0532,56.1515,55.8649,56.0696,32400.0
2008-02-20 15:40:00,68.47,68.66,67.55,68.46,47300.0,56.0614,56.217,55.3081,56.0532,47300.0
2008-02-20 15:50:00,68.47,68.74,68.46,68.64,59300.0,56.0614,56.2825,56.0532,56.2006,59300.0
2008-02-21 09:30:00,69.13,69.13,68.5,68.81,44600.0,57.0089,57.0089,56.4894,56.745,44600.0
2008-02-21 09:40:00,68.74,69.41,68.74,69.28,57000.0,56.6873,57.2398,56.6873,57.1326,57000.0
2008-02-21 09:50:00,69.21,69.21,68.5,68.97,43500.0,57.0749,57.0749,56.4894,56.877,43500.0
2008-02-21 10:00:00,68.97,68.97,68.54,68.59,67400.0,56.877,56.877,56.5224,56.5636,67400.0
2008-02-21 10:10:00,68.55,68.83,68.51,68.79,40600.0,56.5306,56.7615,56.4976,56.7286,40600.0
2008-02-21 10:20:00,68.79,68.81,68.31,68.5,44600.0,56.7286,56.745,56.3327,56.4894,44600.0
2008-02-21 10:30:00,68.5,68.78,68.39,68.6,45000.0,56.4894,56.7203,56.3987,56.5719,45000.0
2008-02-21 10:40:00,68.51,68.54,68.13,68.46,40600.0,56.4976,56.5224,56.1843,56.4564,40600.0
2008-02-21 10:50:00,68.41,68.49,67.98,68.08,32900.0,56.4152,56.4812,56.0606,56.143,32900.0
2008-02-21 11:00:00,68.07,68.38,68.0,68.31,26500.0,56.1348,56.3904,56.0771,56.3327,26500.0
2008-02-21 11:10:00,68.32,68.32,68.0,68.1,38700.0,56.341,56.341,56.0771,56.1595,38700.0
2008-02-21 11:20:00,68.08,68.3,67.95,68.18,48700.0,56.143,56.3245,56.0358,56.2255,48700.0
2008-02-21 11:30:00,68.22,68.82,68.18,68.64,25400.0,56.2585,56.7533,56.2255,56.6049,25400.0
2008-02-21 11:40:00,68.64,68.98,68.61,68.98,34900.0,56.6049,56.8852,56.5801,56.8852,34900.0
2008-02-21 11:50:00,68.96,69.05,68.81,69.01,22600.0,56.8687,56.943,56.745,56.91,22600.0
2008-02-21 12:00:00,68.99,68.99,68.41,68.49,59800.0,56.8935,56.8935,56.4152,56.4812,59800.0
2008-02-21 12:10:00,68.51,68.63,68.31,68.53,42500.0,56.4976,56.5966,56.3327,56.5141,42500.0
2008-02-21 12:20:00,68.54,68.6,68.39,68.49,42100.0,56.5224,56.5719,56.3987,56.4812,42100.0
2008-02-21 12:30:00,68.47,68.57,68.29,68.51,37400.0,56.4647,56.5471,56.3162,56.4976,37400.0
2008-02-21 12:40:00,68.52,68.83,68.52,68.55,32100.0,56.5059,56.7615,56.5059,56.5306,32100.0
2008-02-21 12:50:00,68.55,68.81,68.47,68.71,32200.0,56.5306,56.745,56.4647,56.6626,32200.0
2008-02-21 13:00:00,68.71,68.74,68.33,68.36,26900.0,56.6626,56.6873,56.3492,56.3739,26900.0
2008-02-21 13:10:00,68.36,68.36,67.98,68.13,32900.0,56.3739,56.3739,56.0606,56.1843,32900.0
2008-02-21 13:20:00,68.09,68.22,67.98,68.22,29300.0,56.1513,56.2585,56.0606,56.2585,29300.0
2008-02-21 13:30:00,68.25,68.25,67.9,68.03,51500.0,56.2832,56.2832,55.9946,56.1018,51500.0
2008-02-21 13:40:00,68.0,68.25,67.98,68.04,42100.0,56.0771,56.2832,56.0606,56.1101,42100.0
2008-02-21 13:50:00,68.01,68.13,67.95,68.06,21500.0,56.0853,56.1843,56.0358,56.1265,21500.0
2008-02-21 14:00:00,68.09,68.18,68.01,68.12,37000.0,56.1513,56.2255,56.0853,56.176,37000.0
2008-02-21 14:10:00,68.12,68.12,67.73,67.9,48400.0,56.176,56.176,55.8544,55.9946,48400.0
2008-02-21 14:20:00,67.91,68.38,67.88,68.2,40200.0,56.0028,56.3904,55.9781,56.242,40200.0
2008-02-21 14:30:00,68.2,68.23,68.01,68.1,36000.0,56.242,56.2667,56.0853,56.1595,36000.0
2008-02-21 14:40:00,68.14,68.14,67.7,67.73,24500.0,56.1925,56.1925,55.8297,55.8544,24500.0
2008-02-21 14:50:00,67.73,67.88,67.6,67.78,33400.0,55.8544,55.9781,55.7472,55.8956,33400.0
2008-02-21 15:00:00,67.82,67.86,67.27,67.43,58100.0,55.9286,55.9616,55.4751,55.607,58100.0
2008-02-21 15:10:00,67.45,67.62,67.33,67.57,46700.0,55.6235,55.7637,55.5245,55.7225,46700.0
2008-02-21 15:20:00,67.52,67.57,67.35,67.4,87700.0,55.6812,55.7225,55.541,55.5823,87700.0
2008-02-21 15:30:00,67.37,67.57,67.3,67.37,115900.0,55.5575,55.7225,55.4998,55.5575,115900.0
2008-02-21 15:40:00,67.37,67.95,67.14,67.89,416000.0,55.5575,56.0358,55.3679,55.9864,416000.0
2008-02-21 15:50:00,67.9,68.19,67.51,67.59,550000.0,55.9946,56.2338,55.673,55.739,550000.0
2008-02-22 09:30:00,68.2,68.32,67.62,67.77,35100.0,56.242,56.341,55.7637,55.8874,35100.0
2008-02-22 09:40:00,67.75,67.81,67.56,67.62,37200.0,55.8709,55.9204,55.7142,55.7637,37200.0
2008-02-22 09:50:00,67.62,67.79,67.5,67.64,36000.0,55.7637,55.9039,55.6647,55.7802,36000.0
2008-02-22 10:00:00,67.62,67.71,66.78,67.1,50600.0,55.7637,55.8379,55.071,55.3349,50600.0
2008-02-22 10:10:00,67.14,67.2,66.87,67.18,30600.0,55.3679,55.4173,55.1452,55.4008,30600.0
2008-02-22 10:20:00,67.19,67.19,66.91,66.99,50900.0,55.4091,55.4091,55.1782,55.2442,50900.0
2008-02-22 10:30:00,66.99,67.08,66.18,66.54,32800.0,55.2442,55.3184,54.5762,54.8731,32800.0
2008-02-22 10:40:00,66.56,66.96,66.28,66.84,41300.0,54.8896,55.2194,54.6586,55.1205,41300.0
2008-02-22 10:50:00,66.83,66.87,66.6,66.61,17900.0,55.1122,55.1452,54.9225,54.9308,17900.0
2008-02-22 11:00:00,66.62,66.72,66.5,66.59,32000.0,54.939,55.0215,54.8401,54.9143,32000.0
2008-02-22 11:10:00,66.54,66.85,66.44,66.78,27400.0,54.8731,55.1287,54.7906,55.071,27400.0
2008-02-22 11:20:00,66.76,67.02,66.7,66.8,29200.0,55.0545,55.2689,55.005,55.0875,29200.0
2008-02-22 11:30:00,66.8,67.17,66.8,67.17,24600.0,55.0875,55.3926,55.0875,55.3926,24600.0
2008-02-22 11:40:00,67.12,67.12,66.68,66.79,21700.0,55.3514,55.3514,54.9885,55.0792,21700.0
2008-02-22 11:50:00,66.79,67.0,66.73,66.77,20500.0,55.0792,55.2524,55.0297,55.0627,20500.0
2008-02-22 12:00:00,66.77,66.87,66.52,66.67,23100.0,55.0627,55.1452,54.8566,54.9803,23100.0
2008-02-22 12:10:00,66.66,66.66,66.26,66.27,32400.0,54.972,54.972,54.6422,54.6504,32400.0
2008-02-22 12:20:00,66.32,66.59,66.31,66.49,23000.0,54.6916,54.9143,54.6834,54.8318,23000.0
2008-02-22 12:30:00,66.5,66.72,66.32,66.58,38700.0,54.8401,55.0215,54.6916,54.906,38700.0
2008-02-22 12:40:00,66.61,66.66,66.51,66.63,27500.0,54.9308,54.972,54.8483,54.9473,27500.0
2008-02-22 12:50:00,66.64,66.81,66.54,66.75,35400.0,54.9555,55.0957,54.8731,55.0462,35400.0
2008-02-22 13:00:00,66.78,66.78,66.52,66.66,59600.0,55.071,55.071,54.8566,54.972,59600.0
2008-02-22 13:10:00,66.67,66.82,66.5,66.82,35900.0,54.9803,55.104,54.8401,55.104,35900.0
2008-02-22 13:20:00,66.82,66.9,66.68,66.7,20500.0,55.104,55.1699,54.9885,55.005,20500.0
2008-02-22 13:30:00,66.68,66.68,66.5,66.58,23700.0,54.9885,54.9885,54.8401,54.906,23700.0
2008-02-22 13:40:00,66.57,66.9,66.5,66.9,43800.0,54.8978,55.1699,54.8401,55.1699,43800.0
2008-02-22 13:50:00,66.87,66.89,66.61,66.73,43600.0,55.1452,55.1617,54.9308,55.0297,43600.0
2008-02-22 14:00:00,66.74,66.79,66.5,66.73,40000.0,55.038,55.0792,54.8401,55.0297,40000.0
2008-02-22 14:10:00,66.7,66.82,66.59,66.77,34300.0,55.005,55.104,54.9143,55.0627,34300.0
2008-02-22 14:20:00,66.76,66.81,66.61,66.68,26800.0,55.0545,55.0957,54.9308,54.9885,26800.0
2008-02-22 14:30:00,66.67,66.8,66.59,66.62,22800.0,54.9803,55.0875,54.9143,54.939,22800.0
2008-02-22 14:40:00,66.62,66.85,66.61,66.84,396000.0,54.939,55.1287,54.9308,55.1205,396000.0
2008-02-22 14:50:00,66.84,66.96,66.69,66.9,26200.0,55.1205,55.2194,54.9968,55.1699,26200.0
2008-02-22 15:00:00,66.9,67.03,66.86,66.91,37800.0,55.1699,55.2771,55.137,55.1782,37800.0
2008-02-22 15:10:00,66.93,66.96,66.65,66.67,45900.0,55.1947,55.2194,54.9638,54.9803,45900.0
2008-02-22 15:20:00,66.69,67.12,66.65,67.11,36300.0,54.9968,55.3514,54.9638,55.3431,36300.0
2008-02-22 15:30:00,67.09,67.86,67.04,67.76,121700.0,55.3266,55.9616,55.2854,55.8791,121700.0
2008-02-22 15:40:00,67.74,67.97,67.63,67.94,88500.0,55.8627,56.0523,55.7719,56.0276,88500.0
2008-02-22 15:50:00,67.94,68.41,67.85,68.4,107700.0,56.0276,56.4152,55.9534,56.4069,107700.0
2008-02-25 09:30:00,68.02,68.66,67.93,67.97,29700.0,56.0936,56.6213,56.0193,56.0523,29700.0
2008-02-25 09:40:00,67.94,67.97,67.5,67.67,31100.0,56.0276,56.0523,55.6647,55.8049,31100.0
2008-02-25 09:50:00,67.67,67.69,67.1,67.39,30500.0,55.8049,55.8214,55.3349,55.574,30500.0
2008-02-25 10:00:00,67.38,67.93,67.38,67.93,33500.0,55.5658,56.0193,55.5658,56.0193,33500.0
2008-02-25 10:10:00,67.95,68.51,67.95,68.17,44900.0,56.0358,56.4976,56.0358,56.2173,44900.0
2008-02-25 10:20:00,68.13,68.37,68.03,68.19,40600.0,56.1843,56.3822,56.1018,56.2338,40600.0
2008-02-25 10:30:00,68.18,68.3,67.95,67.95,29100.0,56.2255,56.3245,56.0358,56.0358,29100.0
2008-02-25 10:40:00,67.97,68.71,67.89,68.69,30800.0,56.0523,56.6626,55.9864,56.6461,30800.0
2008-02-25 10:50:00,68.65,69.02,68.65,68.96,40100.0,56.6131,56.9182,56.6131,56.8687,40100.0
2008-02-25 11:00:00,68.93,68.96,68.36,68.41,35900.0,56.844,56.8687,56.3739,56.4152,35900.0
2008-02-25 11:10:00,68.44,68.62,68.29,68.41,32700.0,56.4399,56.5884,56.3162,56.4152,32700.0
2008-02-25 11:20:00,68.42,68.57,68.39,68.45,22400.0,56.4234,56.5471,56.3987,56.4482,22400.0
2008-02-25 11:30:00,68.49,68.53,68.35,68.41,31700.0,56.4812,56.5141,56.3657,56.4152,31700.0
2008-02-25 11:40:00,68.4,68.6,68.4,68.51,59500.0,56.4069,56.5719,56.4069,56.4976,59500.0
2008-02-25 11:50:00,68.51,68.6,68.2,68.26,42800.0,56.4976,56.5719,56.242,56.2915,42800.0
2008-02-25 12:00:00,68.21,68.31,68.15,68.16,28800.0,56.2502,56.3327,56.2008,56.209,28800.0
2008-02-25 12:10:00,68.16,68.31,68.06,68.06,40200.0,56.209,56.3327,56.1265,56.1265,40200.0
2008-02-25 12:20:00,68.06,68.27,67.99,68.23,41300.0,56.1265,56.2997,56.0688,56.2667,41300.0
2008-02-25 12:30:00,68.24,68.39,68.2,68.36,21200.0,56.275,56.3987,56.242,56.3739,21200.0
2008-02-25 12:40:00,68.35,68.48,68.29,68.48,23600.0,56.3657,56.4729,56.3162,56.4729,23600.0
2008-02-25 12:50:00,68.46,68.53,68.26,68.42,21300.0,56.4564,56.5141,56.2915,56.4234,21300.0
2008-02-25 13:00:00,68.42,68.66,68.25,68.64,23900.0,56.4234,56.6213,56.2832,56.6049,23900.0
2008-02-25 13:10:00,68.64,68.66,68.41,68.44,16700.0,56.6049,56.6213,56.4152,56.4399,16700.0
2008-02-25 13:20:00,68.45,68.49,68.25,68.3,23700.0,56.4482,56.4812,56.2832,56.3245,23700.0
2008-02-25 13:30:00,68.28,68.4,68.23,68.34,41600.0,56.308,56.4069,56.2667,56.3575,41600.0
2008-02-25 13:40:00,68.33,68.46,68.27,68.3,24700.0,56.3492,56.4564,56.2997,56.3245,24700.0
2008-02-25 13:50:00,68.35,68.6,68.32,68.38,28300.0,56.3657,56.5719,56.341,56.3904,28300.0
2008-02-25 14:00:00,68.42,68.45,68.24,68.36,22700.0,56.4234,56.4482,56.275,56.3739,22700.0
2008-02-25 14:10:00,68.33,68.59,68.33,68.5,16100.0,56.3492,56.5636,56.3492,56.4894,16100.0
2008-02-25 14:20:00,68.45,69.39,68.41,69.33,55800.0,56.4482,57.2233,56.4152,57.1739,55800.0
2008-02-25 14:30:00,69.35,69.49,69.04,69.22,83400.0,57.1904,57.3058,56.9347,57.0832,83400.0
2008-02-25 14:40:00,69.12,69.25,68.88,68.98,41600.0,57.0007,57.1079,56.8028,56.8852,41600.0
2008-02-25 14:50:00,68.94,69.2,68.82,69.04,49700.0,56.8522,57.0667,56.7533,56.9347,49700.0
2008-02-25 15:00:00,69.06,69.47,69.06,69.16,33500.0,56.9512,57.2893,56.9512,57.0337,33500.0
2008-02-25 15:10:00,69.12,69.48,68.96,69.36,49700.0,57.0007,57.2976,56.8687,57.1986,49700.0
2008-02-25 15:20:00,69.38,69.61,69.22,69.56,33800.0,57.2151,57.4048,57.0832,57.3635,33800.0
2008-02-25 15:30:00,69.55,69.79,69.35,69.71,46800.0,57.3553,57.5532,57.1904,57.4872,46800.0
2008-02-25 15:40:00,69.76,69.99,69.49,69.55,48400.0,57.5285,57.7181,57.3058,57.3553,48400.0
2008-02-25 15:50:00,69.57,69.89,69.57,69.84,83300.0,57.3718,57.6357,57.3718,57.5944,83300.0
2008-02-26 09:30:00,69.65,69.9,69.54,69.73,34900.0,57.4378,57.6439,57.347,57.5037,34900.0
2008-02-26 09:40:00,69.75,70.38,69.74,69.89,53600.0,57.5202,58.0398,57.512,57.6357,53600.0
2008-02-26 09:50:00,69.89,69.99,69.49,69.82,46100.0,57.6357,57.7181,57.3058,57.578,46100.0
2008-02-26 10:00:00,69.82,70.39,69.32,70.2,50300.0,57.578,58.048,57.1656,57.8913,50300.0
2008-02-26 10:10:00,70.22,70.35,69.76,69.78,55400.0,57.9078,58.015,57.5285,57.545,55400.0
2008-02-26 10:20:00,69.78,69.81,69.45,69.57,41900.0,57.545,57.5697,57.2728,57.3718,41900.0
2008-02-26 10:30:00,69.55,69.77,69.4,69.51,31800.0,57.3553,57.5367,57.2316,57.3223,31800.0
2008-02-26 10:40:00,69.51,69.65,69.42,69.65,34500.0,57.3223,57.4378,57.2481,57.4378,34500.0
2008-02-26 10:50:00,69.68,70.0,69.53,69.57,46700.0,57.4625,57.7264,57.3388,57.3718,46700.0
2008-02-26 11:00:00,69.56,69.88,69.5,69.8,31900.0,57.3635,57.6274,57.3141,57.5615,31900.0
2008-02-26 11:10:00,69.8,70.01,69.65,69.95,49700.0,57.5615,57.7346,57.4378,57.6852,49700.0
2008-02-26 11:20:00,69.93,70.36,69.93,70.26,59400.0,57.6687,58.0233,57.6687,57.9408,59400.0
2008-02-26 11:30:00,70.31,70.63,70.25,70.63,43000.0,57.982,58.2459,57.9326,58.2459,43000.0
2008-02-26 11:40:00,70.65,70.86,70.54,70.8,38000.0,58.2624,58.4356,58.1717,58.3861,38000.0
2008-02-26 11:50:00,70.85,71.34,70.8,71.15,103400.0,58.4274,58.8314,58.3861,58.6748,103400.0
2008-02-26 12:00:00,71.16,71.58,71.09,71.5,36500.0,58.683,59.0294,58.6253,58.9634,36500.0
2008-02-26 12:10:00,71.5,71.67,71.24,71.51,33200.0,58.9634,59.1036,58.749,58.9716,33200.0
2008-02-26 12:20:00,71.54,72.06,71.49,72.0,36400.0,58.9964,59.4252,58.9551,59.3757,36400.0
2008-02-26 12:30:00,71.98,71.99,71.45,71.62,31100.0,59.3592,59.3675,58.9222,59.0623,31100.0
2008-02-26 12:40:00,71.6,71.62,71.3,71.37,24700.0,59.0459,59.0623,58.7985,58.8562,24700.0
2008-02-26 12:50:00,71.39,71.59,71.25,71.5,35900.0,58.8727,59.0376,58.7572,58.9634,35900.0
2008-02-26 13:00:00,71.54,71.73,71.39,71.46,20200.0,58.9964,59.1531,58.8727,58.9304,20200.0
2008-02-26 13:10:00,71.41,71.58,71.37,71.42,21800.0,58.8892,59.0294,58.8562,58.8974,21800.0
2008-02-26 13:20:00,71.42,71.57,71.18,71.36,23700.0,58.8974,59.0211,58.6995,58.8479,23700.0
2008-02-26 13:30:00,71.36,71.58,71.15,71.25,25100.0,58.8479,59.0294,58.6748,58.7572,25100.0
2008-02-26 13:40:00,71.26,71.48,70.99,71.21,31100.0,58.7655,58.9469,58.5428,58.7242,31100.0
2008-02-26 13:50:00,71.18,71.3,71.03,71.16,37800.0,58.6995,58.7985,58.5758,58.683,37800.0
2008-02-26 14:00:00,71.13,71.23,70.91,71.04,56400.0,58.6583,58.7407,58.4768,58.584,56400.0
2008-02-26 14:10:00,71.04,71.27,70.87,71.1,51700.0,58.584,58.7737,58.4438,58.6335,51700.0
2008-02-26 14:20:00,71.13,71.26,71.03,71.15,40200.0,58.6583,58.7655,58.5758,58.6748,40200.0
2008-02-26 14:30:00,71.17,71.44,71.13,71.41,30700.0,58.6912,58.9139,58.6583,58.8892,30700.0
2008-02-26 14:40:00,71.34,71.47,71.19,71.46,26300.0,58.8314,58.9386,58.7077,58.9304,26300.0
2008-02-26 14:50:00,71.45,71.6,71.35,71.58,33600.0,58.9222,59.0459,58.8397,59.0294,33600.0
2008-02-26 15:00:00,71.55,71.59,71.35,71.44,92600.0,59.0046,59.0376,58.8397,58.9139,92600.0
2008-02-26 15:10:00,71.45,71.45,71.12,71.25,60300.0,58.9222,58.9222,58.65,58.7572,60300.0
2008-02-26 15:20:00,71.25,71.42,71.0,71.39,76400.0,58.7572,58.8974,58.5511,58.8727,76400.0
2008-02-26 15:30:00,71.39,71.5,71.2,71.35,171300.0,58.8727,58.9634,58.716,58.8397,171300.0
2008-02-26 15:40:00,71.32,71.45,71.22,71.39,82900.0,58.8149,58.9222,58.7325,58.8727,82900.0
2008-02-26 15:50:00,71.37,71.67,71.37,71.58,99900.0,58.8562,59.1036,58.8562,59.0294,99900.0
2008-02-27 09:30:00,70.96,71.06,70.61,70.97,39100.0,58.5181,58.6005,58.2294,58.5263,39100.0
2008-02-27 09:40:00,70.97,71.66,70.8,70.89,71400.0,58.5263,59.0953,58.3861,58.4603,71400.0
2008-02-27 09:50:00,70.93,71.01,70.63,70.85,37200.0,58.4933,58.5593,58.2459,58.4274,37200.0
2008-02-27 10:00:00,70.8,71.11,70.56,71.08,50400.0,58.3861,58.6418,58.1882,58.617,50400.0
2008-02-27 10:10:00,71.08,71.18,70.79,71.02,27500.0,58.617,58.6995,58.3779,58.5675,27500.0
2008-02-27 10:20:00,71.02,71.02,70.55,70.55,17800.0,58.5675,58.5675,58.18,58.18,17800.0
2008-02-27 10:30:00,70.53,70.9,70.47,70.84,18100.0,58.1635,58.4686,58.114,58.4191,18100.0
2008-02-27 10:40:00,70.91,71.8,70.88,71.59,45900.0,58.4768,59.2108,58.4521,59.0376,45900.0
2008-02-27 10:50:00,71.58,71.73,71.31,71.4,52500.0,59.0294,59.1531,58.8067,58.8809,52500.0
2008-02-27 11:00:00,71.45,71.7,71.31,71.53,43300.0,58.9222,59.1283,58.8067,58.9881,43300.0
2008-02-27 11:10:00,71.5,71.69,71.36,71.67,20700.0,58.9634,59.1201,58.8479,59.1036,20700.0
2008-02-27 11:20:00,71.68,71.7,71.19,71.19,22400.0,59.1118,59.1283,58.7077,58.7077,22400.0
2008-02-27 11:30:00,71.24,71.56,71.15,71.29,20100.0,58.749,59.0129,58.6748,58.7902,20100.0
2008-02-27 11:40:00,71.24,71.34,70.98,71.0,19800.0,58.749,58.8314,58.5346,58.5511,19800.0
2008-02-27 11:50:00,71.01,71.1,70.84,71.1,23600.0,58.5593,58.6335,58.4191,58.6335,23600.0
2008-02-27 12:00:00,71.13,71.21,70.98,71.0,24400.0,58.6583,58.7242,58.5346,58.5511,24400.0
2008-02-27 12:10:00,71.02,71.23,70.77,70.95,16500.0,58.5675,58.7407,58.3614,58.5098,16500.0
2008-02-27 12:20:00,70.96,71.03,70.82,70.97,10600.0,58.5181,58.5758,58.4026,58.5263,10600.0
2008-02-27 12:30:00,70.94,71.16,70.94,71.04,10600.0,58.5016,58.683,58.5016,58.584,10600.0
2008-02-27 12:40:00,71.04,71.29,71.01,71.23,12100.0,58.584,58.7902,58.5593,58.7407,12100.0
2008-02-27 12:50:00,71.2,71.38,71.17,71.3,15000.0,58.716,58.8644,58.6912,58.7985,15000.0
2008-02-27 13:00:00,71.26,71.42,71.13,71.16,15300.0,58.7655,58.8974,58.6583,58.683,15300.0
2008-02-27 13:10:00,71.22,71.4,71.11,71.26,21800.0,58.7325,58.8809,58.6418,58.7655,21800.0
2008-02-27 13:20:00,71.27,71.27,71.04,71.11,9800.0,58.7737,58.7737,58.584,58.6418,9800.0
2008-02-27 13:30:00,71.08,71.09,70.68,70.72,20800.0,58.617,58.6253,58.2872,58.3201,20800.0
2008-02-27 13:40:00,70.7,70.88,70.65,70.82,16400.0,58.3037,58.4521,58.2624,58.4026,16400.0
2008-02-27 13:50:00,70.77,71.14,70.76,71.12,21600.0,58.3614,58.6665,58.3531,58.65,21600.0
2008-02-27 14:00:00,71.07,71.1,70.55,70.68,29200.0,58.6088,58.6335,58.18,58.2872,29200.0
2008-02-27 14:10:00,70.67,70.74,70.55,70.58,15600.0,58.2789,58.3366,58.18,58.2047,15600.0
2008-02-27 14:20:00,70.58,70.62,70.34,70.43,59700.0,58.2047,58.2377,58.0068,58.081,59700.0
2008-02-27 14:30:00,70.45,70.7,70.43,70.68,46100.0,58.0975,58.3037,58.081,58.2872,46100.0
2008-02-27 14:40:00,70.68,71.09,70.66,71.07,34700.0,58.2872,58.6253,58.2707,58.6088,34700.0
2008-02-27 14:50:00,71.05,71.15,70.88,71.14,25900.0,58.5923,58.6748,58.4521,58.6665,25900.0
2008-02-27 15:00:00,71.14,71.37,70.97,71.1,50300.0,58.6665,58.8562,58.5263,58.6335,50300.0
2008-02-27 15:10:00,71.1,71.34,71.01,71.34,33400.0,58.6335,58.8314,58.5593,58.8314,33400.0
2008-02-27 15:20:00,71.32,71.56,71.17,71.56,52800.0,58.8149,59.0129,58.6912,59.0129,52800.0
2008-02-27 15:30:00,71.58,71.64,71.31,71.41,39100.0,59.0294,59.0788,58.8067,58.8892,39100.0
2008-02-27 15:40:00,71.43,71.45,71.11,71.38,36500.0,58.9057,58.9222,58.6418,58.8644,36500.0
2008-02-27 15:50:00,71.34,71.5,71.15,71.45,67600.0,58.8314,58.9634,58.6748,58.9222,67600.0
2008-02-28 09:30:00,71.02,71.02,70.19,70.71,30100.0,58.5675,58.5675,57.8831,58.3119,30100.0
2008-02-28 09:40:00,70.7,70.89,70.48,70.66,62200.0,58.3037,58.4603,58.1222,58.2707,62200.0
2008-02-28 09:50:00,70.69,70.86,70.5,70.79,32700.0,58.2954,58.4356,58.1387,58.3779,32700.0
2008-02-28 10:00:00,70.81,71.14,70.58,70.64,39900.0,58.3944,58.6665,58.2047,58.2542,39900.0
2008-02-28 10:10:00,70.62,71.22,70.62,71.19,29500.0,58.2377,58.7325,58.2377,58.7077,29500.0
2008-02-28 10:20:00,71.17,71.2,70.63,71.05,83800.0,58.6912,58.716,58.2459,58.5923,83800.0
2008-02-28 10:30:00,71.02,71.16,70.84,71.01,43800.0,58.5675,58.683,58.4191,58.5593,43800.0
2008-02-28 10:40:00,70.98,71.14,70.75,71.0,36000.0,58.5346,58.6665,58.3449,58.5511,36000.0
2008-02-28 10:50:00,71.0,71.14,70.92,71.1,55000.0,58.5511,58.6665,58.4851,58.6335,55000.0
2008-02-28 11:00:00,71.1,71.22,70.84,71.02,54100.0,58.6335,58.7325,58.4191,58.5675,54100.0
2008-02-28 11:10:00,70.99,71.24,70.9,70.95,41600.0,58.5428,58.749,58.4686,58.5098,41600.0
2008-02-28 11:20:00,70.95,71.01,70.65,70.74,75600.0,58.5098,58.5593,58.2624,58.3366,75600.0
2008-02-28 11:30:00,70.74,70.86,70.6,70.75,34300.0,58.3366,58.4356,58.2212,58.3449,34300.0
2008-02-28 11:40:00,70.77,70.86,70.65,70.71,24200.0,58.3614,58.4356,58.2624,58.3119,24200.0
2008-02-28 11:50:00,70.71,70.87,70.66,70.87,19500.0,58.3119,58.4438,58.2707,58.4438,19500.0
2008-02-28 12:00:00,70.88,70.88,70.71,70.75,9800.0,58.4521,58.4521,58.3119,58.3449,9800.0
2008-02-28 12:10:00,70.75,70.81,70.65,70.71,39400.0,58.3449,58.3944,58.2624,58.3119,39400.0
2008-02-28 12:20:00,70.73,70.78,70.65,70.69,26200.0,58.3284,58.3696,58.2624,58.2954,26200.0
2008-02-28 12:30:00,70.68,70.87,70.65,70.73,37100.0,58.2872,58.4438,58.2624,58.3284,37100.0
2008-02-28 12:40:00,70.76,70.97,70.75,70.94,100000.0,58.3531,58.5263,58.3449,58.5016,100000.0
2008-02-28 12:50:00,70.92,71.05,70.9,70.96,45500.0,58.4851,58.5923,58.4686,58.5181,45500.0
2008-02-28 13:00:00,70.94,71.47,70.9,71.47,43600.0,58.5016,58.9386,58.4686,58.9386,43600.0
2008-02-28 13:10:00,71.47,71.69,71.42,71.42,59000.0,58.9386,59.1201,58.8974,58.8974,59000.0
2008-02-28 13:20:00,71.43,71.55,71.17,71.17,31700.0,58.9057,59.0046,58.6912,58.6912,31700.0
2008-02-28 13:30:00,71.24,71.5,71.24,71.33,16500.0,58.749,58.9634,58.749,58.8232,16500.0
2008-02-28 13:40:00,71.37,71.5,71.37,71.46,18400.0,58.8562,58.9634,58.8562,58.9304,18400.0
2008-02-28 13:50:00,71.49,71.6,71.37,71.59,26200.0,58.9551,59.0459,58.8562,59.0376,26200.0
2008-02-28 14:00:00,71.6,71.62,71.3,71.46,26400.0,59.0459,59.0623,58.7985,58.9304,26400.0
2008-02-28 14:10:00,71.43,71.63,71.36,71.62,52500.0,58.9057,59.0706,58.8479,59.0623,52500.0
2008-02-28 14:20:00,71.62,71.87,71.56,71.74,37100.0,59.0623,59.2685,59.0129,59.1613,37100.0
2008-02-28 14:30:00,71.73,71.82,71.58,71.62,25000.0,59.1531,59.2273,59.0294,59.0623,25000.0
2008-02-28 14:40:00,71.61,71.92,71.59,71.7,34400.0,59.0541,59.3097,59.0376,59.1283,34400.0
2008-02-28 14:50:00,71.76,72.01,71.74,72.01,25500.0,59.1778,59.384,59.1613,59.384,25500.0
2008-02-28 15:00:00,72.01,72.12,71.48,71.53,34600.0,59.384,59.4747,58.9469,58.9881,34600.0
2008-02-28 15:10:00,71.59,71.69,71.48,71.57,39500.0,59.0376,59.1201,58.9469,59.0211,39500.0
2008-02-28 15:20:00,71.56,71.63,71.3,71.48,68100.0,59.0129,59.0706,58.7985,58.9469,68100.0
2008-02-28 15:30:00,71.47,71.64,71.44,71.59,74600.0,58.9386,59.0788,58.9139,59.0376,74600.0
2008-02-28 15:40:00,71.6,71.76,71.54,71.6,94800.0,59.0459,59.1778,58.9964,59.0459,94800.0
2008-02-28 15:50:00,71.6,71.84,71.53,71.73,111900.0,59.0459,59.2438,58.9881,59.1531,111900.0
2008-02-29 09:30:00,70.84,70.97,70.35,70.89,23700.0,58.4191,58.5263,58.015,58.4603,23700.0
2008-02-29 09:40:00,70.86,70.87,70.06,70.4,27900.0,58.4356,58.4438,57.7759,58.0563,27900.0
2008-02-29 09:50:00,70.49,70.94,70.28,70.83,76000.0,58.1305,58.5016,57.9573,58.4109,76000.0
2008-02-29 10:00:00,70.82,71.07,70.69,70.89,32700.0,58.4026,58.6088,58.2954,58.4603,32700.0
2008-02-29 10:10:00,70.86,70.86,70.53,70.8,28300.0,58.4356,58.4356,58.1635,58.3861,28300.0
2008-02-29 10:20:00,70.76,70.92,70.57,70.92,43900.0,58.3531,58.4851,58.1964,58.4851,43900.0
2008-02-29 10:30:00,70.88,70.94,70.72,70.72,31300.0,58.4521,58.5016,58.3201,58.3201,31300.0
2008-02-29 10:40:00,70.72,70.91,70.62,70.62,40500.0,58.3201,58.4768,58.2377,58.2377,40500.0
2008-02-29 10:50:00,70.6,70.61,70.39,70.42,40500.0,58.2212,58.2294,58.048,58.0728,40500.0
2008-02-29 11:00:00,70.44,70.55,70.34,70.5,36100.0,58.0892,58.18,58.0068,58.1387,36100.0
2008-02-29 11:10:00,70.5,70.58,70.2,70.47,27600.0,58.1387,58.2047,57.8913,58.114,27600.0
2008-02-29 11:20:00,70.46,70.46,70.34,70.35,17300.0,58.1057,58.1057,58.0068,58.015,17300.0
2008-02-29 11:30:00,70.35,70.72,70.35,70.59,18800.0,58.015,58.3201,58.015,58.2129,18800.0
2008-02-29 11:40:00,70.6,70.64,70.48,70.54,16100.0,58.2212,58.2542,58.1222,58.1717,16100.0
2008-02-29 11:50:00,70.52,70.71,70.51,70.57,16300.0,58.1552,58.3119,58.147,58.1964,16300.0
2008-02-29 12:00:00,70.6,70.79,70.44,70.47,25700.0,58.2212,58.3779,58.0892,58.114,25700.0
2008-02-29 12:10:00,70.47,70.58,70.4,70.52,33000.0,58.114,58.2047,58.0563,58.1552,33000.0
2008-02-29 12:20:00,70.52,70.82,70.36,70.75,25800.0,58.1552,58.4026,58.0233,58.3449,25800.0
2008-02-29 12:30:00,70.75,70.75,70.3,70.39,11200.0,58.3449,58.3449,57.9738,58.048,11200.0
2008-02-29 12:40:00,70.37,70.44,70.26,70.33,8400.0,58.0315,58.0892,57.9408,57.9985,8400.0
2008-02-29 12:50:00,70.32,70.42,70.26,70.3,7300.0,57.9903,58.0728,57.9408,57.9738,7300.0
2008-02-29 13:00:00,70.35,70.52,70.3,70.43,13000.0,58.015,58.1552,57.9738,58.081,13000.0
2008-02-29 13:10:00,70.42,70.58,70.35,70.52,21500.0,58.0728,58.2047,58.015,58.1552,21500.0
2008-02-29 13:20:00,70.5,70.58,70.45,70.51,21000.0,58.1387,58.2047,58.0975,58.147,21000.0
2008-02-29 13:30:00,70.49,70.53,70.08,70.14,40600.0,58.1305,58.1635,57.7924,57.8418,40600.0
2008-02-29 13:40:00,70.15,70.22,70.03,70.06,32000.0,57.8501,57.9078,57.7511,57.7759,32000.0
2008-02-29 13:50:00,70.06,70.06,69.9,69.92,26700.0,57.7759,57.7759,57.6439,57.6604,26700.0
2008-02-29 14:00:00,69.91,70.07,69.88,70.03,47100.0,57.6522,57.7841,57.6274,57.7511,47100.0
2008-02-29 14:10:00,70.01,70.17,69.98,70.1,42400.0,57.7346,57.8666,57.7099,57.8089,42400.0
2008-02-29 14:20:00,70.08,70.2,70.0,70.06,25200.0,57.7924,57.8913,57.7264,57.7759,25200.0
2008-02-29 14:30:00,70.09,70.1,69.96,70.01,35200.0,57.8006,57.8089,57.6934,57.7346,35200.0
2008-02-29 14:40:00,69.99,70.34,69.99,70.11,24600.0,57.7181,58.0068,57.7181,57.8171,24600.0
2008-02-29 14:50:00,70.13,70.21,70.06,70.14,22800.0,57.8336,57.8996,57.7759,57.8418,22800.0
2008-02-29 15:00:00,70.13,70.26,70.04,70.09,43700.0,57.8336,57.9408,57.7594,57.8006,43700.0
2008-02-29 15:10:00,70.06,70.21,70.0,70.05,43200.0,57.7759,57.8996,57.7264,57.7676,43200.0
2008-02-29 15:20:00,70.04,70.26,70.03,70.11,41800.0,57.7594,57.9408,57.7511,57.8171,41800.0
2008-02-29 15:30:00,70.13,70.15,69.93,69.93,63500.0,57.8336,57.8501,57.6687,57.6687,63500.0
2008-02-29 15:40:00,69.95,69.95,69.67,69.67,110000.0,57.6852,57.6852,57.4543,57.4543,110000.0
2008-02-29 15:50:00,69.67,70.16,69.6,70.04,133600.0,57.4543,57.8583,57.3965,57.7594,133600.0
2008-03-03 09:30:00,70.05,70.2,69.8,70.07,36300.0,57.7676,57.8913,57.5615,57.7841,36300.0
2008-03-03 09:40:00,70.05,70.06,69.74,69.87,74900.0,57.7676,57.7759,57.512,57.6192,74900.0
2008-03-03 09:50:00,69.92,70.21,69.78,70.17,79000.0,57.6604,57.8996,57.545,57.8666,79000.0
2008-03-03 10:00:00,70.18,71.06,70.07,71.04,81000.0,57.8748,58.6005,57.7841,58.584,81000.0
2008-03-03 10:10:00,71.05,71.68,71.0,71.68,71500.0,58.5923,59.1118,58.5511,59.1118,71500.0
2008-03-03 10:20:00,71.61,71.84,71.35,71.35,49300.0,59.0541,59.2438,58.8397,58.8397,49300.0
2008-03-03 10:30:00,71.35,71.38,71.0,71.0,57800.0,58.8397,58.8644,58.5511,58.5511,57800.0
2008-03-03 10:40:00,71.01,71.07,70.75,70.82,67700.0,58.5593,58.6088,58.3449,58.4026,67700.0
2008-03-03 10:50:00,70.82,71.08,70.8,70.99,83500.0,58.4026,58.617,58.3861,58.5428,83500.0
2008-03-03 11:00:00,70.95,71.05,70.88,70.99,57100.0,58.5098,58.5923,58.4521,58.5428,57100.0
2008-03-03 11:10:00,70.98,71.13,70.87,71.02,70800.0,58.5346,58.6583,58.4438,58.5675,70800.0
2008-03-03 11:20:00,71.0,71.23,70.92,71.09,19000.0,58.5511,58.7407,58.4851,58.6253,19000.0
2008-03-03 11:30:00,71.11,71.34,71.11,71.2,30200.0,58.6418,58.8314,58.6418,58.716,30200.0
2008-03-03 11:40:00,71.2,71.22,70.87,71.06,25800.0,58.716,58.7325,58.4438,58.6005,25800.0
2008-03-03 11:50:00,71.02,71.65,70.89,71.57,28100.0,58.5675,59.0871,58.4603,59.0211,28100.0
2008-03-03 12:00:00,71.55,71.59,71.08,71.18,40400.0,59.0046,59.0376,58.617,58.6995,40400.0
2008-03-03 12:10:00,71.21,71.23,71.02,71.2,44200.0,58.7242,58.7407,58.5675,58.716,44200.0
2008-03-03 12:20:00,71.22,71.58,71.19,71.4,39800.0,58.7325,59.0294,58.7077,58.8809,39800.0
2008-03-03 12:30:00,71.4,71.49,71.09,71.13,43900.0,58.8809,58.9551,58.6253,58.6583,43900.0
2008-03-03 12:40:00,71.14,71.2,70.78,70.83,27800.0,58.6665,58.716,58.3696,58.4109,27800.0
2008-03-03 12:50:00,70.79,70.91,70.6,70.85,25500.0,58.3779,58.4768,58.2212,58.4274,25500.0
2008-03-03 13:00:00,70.85,70.91,70.71,70.75,24700.0,58.4274,58.4768,58.3119,58.3449,24700.0
2008-03-03 13:10:00,70.74,70.9,70.71,70.81,49400.0,58.3366,58.4686,58.3119,58.3944,49400.0
2008-03-03 13:20:00,70.77,71.07,70.75,70.97,31800.0,58.3614,58.6088,58.3449,58.5263,31800.0
2008-03-03 13:30:00,70.98,71.01,70.81,70.97,40100.0,58.5346,58.5593,58.3944,58.5263,40100.0
2008-03-03 13:40:00,70.98,71.35,70.9,71.25,43400.0,58.5346,58.8397,58.4686,58.7572,43400.0
2008-03-03 13:50:00,71.22,71.26,70.86,70.89,29200.0,58.7325,58.7655,58.4356,58.4603,29200.0
2008-03-03 14:00:00,70.87,71.08,70.75,70.97,56200.0,58.4438,58.617,58.3449,58.5263,56200.0
2008-03-03 14:10:00,70.96,71.17,70.77,70.98,79500.0,58.5181,58.6912,58.3614,58.5346,79500.0
2008-03-03 14:20:00,70.9,71.14,70.75,70.99,87700.0,58.4686,58.6665,58.3449,58.5428,87700.0
2008-03-03 14:30:00,71.0,71.1,70.76,70.88,67400.0,58.5511,58.6335,58.3531,58.4521,67400.0
2008-03-03 14:40:00,70.87,71.07,70.75,70.94,113100.0,58.4438,58.6088,58.3449,58.5016,113100.0
2008-03-03 14:50:00,70.86,70.91,70.7,70.74,81400.0,58.4356,58.4768,58.3037,58.3366,81400.0
2008-03-03 15:00:00,70.79,70.85,70.65,70.65,78000.0,58.3779,58.4274,58.2624,58.2624,78000.0
2008-03-03 15:10:00,70.68,71.11,70.68,71.07,69300.0,58.2872,58.6418,58.2872,58.6088,69300.0
2008-03-03 15:20:00,71.08,71.12,70.8,70.94,56700.0,58.617,58.65,58.3861,58.5016,56700.0
2008-03-03 15:30:00,70.95,71.21,70.91,71.0,69700.0,58.5098,58.7242,58.4768,58.5511,69700.0
2008-03-03 15:40:00,71.0,71.22,70.94,71.05,100500.0,58.5511,58.7325,58.5016,58.5923,100500.0
2008-03-03 15:50:00,71.05,71.35,71.01,71.32,80600.0,58.5923,58.8397,58.5593,58.8149,80600.0
2008-03-04 09:30:00,70.45,70.53,69.88,70.17,102200.0,58.0975,58.1635,57.6274,57.8666,102200.0
2008-03-04 09:40:00,70.17,70.44,70.0,70.26,127000.0,57.8666,58.0892,57.7264,57.9408,127000.0
2008-03-04 09:50:00,70.17,71.13,70.1,71.13,62000.0,57.8666,58.6583,57.8089,58.6583,62000.0
2008-03-04 10:00:00,71.11,71.11,70.62,70.74,122300.0,58.6418,58.6418,58.2377,58.3366,122300.0
2008-03-04 10:10:00,70.71,70.92,70.51,70.76,119700.0,58.3119,58.4851,58.147,58.3531,119700.0
2008-03-04 10:20:00,70.79,70.85,70.14,70.34,54900.0,58.3779,58.4274,57.8418,58.0068,54900.0
2008-03-04 10:30:00,70.31,71.0,70.24,70.73,114400.0,57.982,58.5511,57.9243,58.3284,114400.0
2008-03-04 10:40:00,70.78,70.83,69.95,69.95,93900.0,58.3696,58.4109,57.6852,57.6852,93900.0
2008-03-04 10:50:00,69.96,70.33,69.79,70.26,116600.0,57.6934,57.9985,57.5532,57.9408,116600.0
2008-03-04 11:00:00,70.25,70.28,69.79,69.79,102200.0,57.9326,57.9573,57.5532,57.5532,102200.0
2008-03-04 11:10:00,69.77,70.32,69.75,70.2,69800.0,57.5367,57.9903,57.5202,57.8913,69800.0
2008-03-04 11:20:00,70.2,70.45,70.09,70.45,54700.0,57.8913,58.0975,57.8006,58.0975,54700.0
2008-03-04 11:30:00,70.5,70.72,70.35,70.67,75200.0,58.1387,58.3201,58.015,58.2789,75200.0
2008-03-04 11:40:00,70.69,70.88,70.53,70.87,117700.0,58.2954,58.4521,58.1635,58.4438,117700.0
2008-03-04 11:50:00,70.85,70.86,70.32,70.43,57000.0,58.4274,58.4356,57.9903,58.081,57000.0
2008-03-04 12:00:00,70.43,70.88,70.3,70.71,50500.0,58.081,58.4521,57.9738,58.3119,50500.0
2008-03-04 12:10:00,70.71,70.81,70.53,70.57,44300.0,58.3119,58.3944,58.1635,58.1964,44300.0
2008-03-04 12:20:00,70.57,70.58,70.34,70.4,37200.0,58.1964,58.2047,58.0068,58.0563,37200.0
2008-03-04 12:30:00,70.4,70.88,70.4,70.61,40100.0,58.0563,58.4521,58.0563,58.2294,40100.0
2008-03-04 12:40:00,70.6,70.79,70.45,70.7,55400.0,58.2212,58.3779,58.0975,58.3037,55400.0
2008-03-04 12:50:00,70.75,70.85,70.5,70.69,124000.0,58.3449,58.4274,58.1387,58.2954,124000.0
2008-03-04 13:00:00,70.66,70.7,70.32,70.36,66200.0,58.2707,58.3037,57.9903,58.0233,66200.0
2008-03-04 13:10:00,70.32,70.73,70.32,70.66,38100.0,57.9903,58.3284,57.9903,58.2707,38100.0
2008-03-04 13:20:00,70.63,70.8,70.4,70.69,36200.0,58.2459,58.3861,58.0563,58.2954,36200.0
2008-03-04 13:30:00,70.69,70.73,70.19,70.21,60200.0,58.2954,58.3284,57.8831,57.8996,60200.0
2008-03-04 13:40:00,70.18,70.5,70.15,70.5,63700.0,57.8748,58.1387,57.8501,58.1387,63700.0
2008-03-04 13:50:00,70.5,70.54,70.03,70.03,67400.0,58.1387,58.1717,57.7511,57.7511,67400.0
2008-03-04 14:00:00,70.05,70.07,69.74,69.93,82300.0,57.7676,57.7841,57.512,57.6687,82300.0
2008-03-04 14:10:00,69.94,70.27,69.93,70.26,45000.0,57.6769,57.9491,57.6687,57.9408,45000.0
2008-03-04 14:20:00,70.25,70.53,70.17,70.23,32100.0,57.9326,58.1635,57.8666,57.9161,32100.0
2008-03-04 14:30:00,70.23,70.27,70.0,70.09,38500.0,57.9161,57.9491,57.7264,57.8006,38500.0
2008-03-04 14:40:00,70.09,70.89,70.06,70.84,42300.0,57.8006,58.4603,57.7759,58.4191,42300.0
2008-03-04 14:50:00,70.83,71.05,70.35,70.59,87600.0,58.4109,58.5923,58.015,58.2129,87600.0
2008-03-04 15:00:00,70.56,71.73,70.4,71.5,91200.0,58.1882,59.1531,58.0563,58.9634,91200.0
2008-03-04 15:10:00,71.5,71.53,71.14,71.5,48600.0,58.9634,58.9881,58.6665,58.9634,48600.0
2008-03-04 15:20:00,71.46,71.55,71.1,71.24,68400.0,58.9304,59.0046,58.6335,58.749,68400.0
2008-03-04 15:30:00,71.21,71.69,71.05,71.56,99700.0,58.7242,59.1201,58.5923,59.0129,99700.0
2008-03-04 15:40:00,71.57,71.71,71.05,71.07,67700.0,59.0211,59.1366,58.5923,58.6088,67700.0
2008-03-04 15:50:00,71.06,71.25,70.86,71.14,77700.0,58.6005,58.7572,58.4356,58.6665,77700.0
2008-03-05 09:30:00,71.58,71.68,70.98,70.98,41000.0,59.0294,59.1118,58.5346,58.5346,41000.0
2008-03-05 09:40:00,71.06,71.14,70.5,70.88,55800.0,58.6005,58.6665,58.1387,58.4521,55800.0
2008-03-05 09:50:00,70.94,71.49,70.89,71.49,41400.0,58.5016,58.9551,58.4603,58.9551,41400.0
2008-03-05 10:00:00,71.53,72.2,71.53,71.89,105300.0,58.9881,59.5407,58.9881,59.285,105300.0
2008-03-05 10:10:00,71.88,72.08,71.75,71.9,63400.0,59.2768,59.4417,59.1696,59.2933,63400.0
2008-03-05 10:20:00,71.88,71.9,71.51,71.64,45400.0,59.2768,59.2933,58.9716,59.0788,45400.0
2008-03-05 10:30:00,71.64,71.96,71.43,71.68,51200.0,59.0788,59.3427,58.9057,59.1118,51200.0
2008-03-05 10:40:00,71.68,71.94,71.57,71.83,37400.0,59.1118,59.3262,59.0211,59.2355,37400.0
2008-03-05 10:50:00,71.89,72.1,71.84,71.95,43400.0,59.285,59.4582,59.2438,59.3345,43400.0
2008-03-05 11:00:00,71.9,71.9,71.61,71.7,44500.0,59.2933,59.2933,59.0541,59.1283,44500.0
2008-03-05 11:10:00,71.7,72.02,71.65,71.89,35300.0,59.1283,59.3922,59.0871,59.285,35300.0
2008-03-05 11:20:00,71.91,72.15,71.68,72.06,43400.0,59.3015,59.4994,59.1118,59.4252,43400.0
2008-03-05 11:30:00,72.04,72.05,71.73,71.86,38500.0,59.4087,59.417,59.1531,59.2603,38500.0
2008-03-05 11:40:00,71.86,71.9,71.44,71.55,39800.0,59.2603,59.2933,58.9139,59.0046,39800.0
2008-03-05 11:50:00,71.64,71.91,71.57,71.87,38400.0,59.0788,59.3015,59.0211,59.2685,38400.0
2008-03-05 12:00:00,71.9,72.64,71.88,72.14,72700.0,59.2933,59.9035,59.2768,59.4912,72700.0
2008-03-05 12:10:00,72.16,72.45,71.76,71.84,51000.0,59.5077,59.7468,59.1778,59.2438,51000.0
2008-03-05 12:20:00,71.84,72.06,71.6,71.69,30100.0,59.2438,59.4252,59.0459,59.1201,30100.0
2008-03-05 12:30:00,71.78,71.9,71.24,71.37,46300.0,59.1943,59.2933,58.749,58.8562,46300.0
2008-03-05 12:40:00,71.37,71.78,71.28,71.47,36600.0,58.8562,59.1943,58.782,58.9386,36600.0
2008-03-05 12:50:00,71.47,72.0,71.27,71.27,30900.0,58.9386,59.3757,58.7737,58.7737,30900.0
2008-03-05 13:00:00,71.26,71.7,71.16,71.7,48500.0,58.7655,59.1283,58.683,59.1283,48500.0
2008-03-05 13:10:00,71.71,71.74,71.08,71.1,41900.0,59.1366,59.1613,58.617,58.6335,41900.0
2008-03-05 13:20:00,71.13,71.19,70.74,70.95,49700.0,58.6583,58.7077,58.3366,58.5098,49700.0
2008-03-05 13:30:00,71.0,71.78,70.25,70.41,99200.0,58.5511,59.1943,57.9326,58.0645,99200.0
2008-03-05 13:40:00,70.47,70.78,70.23,70.56,39100.0,58.114,58.3696,57.9161,58.1882,39100.0
2008-03-05 13:50:00,70.53,70.81,70.35,70.74,43500.0,58.1635,58.3944,58.015,58.3366,43500.0
2008-03-05 14:00:00,70.73,70.82,70.48,70.53,50400.0,58.3284,58.4026,58.1222,58.1635,50400.0
2008-03-05 14:10:00,70.53,70.73,70.45,70.59,34500.0,58.1635,58.3284,58.0975,58.2129,34500.0
2008-03-05 14:20:00,70.57,70.66,70.45,70.55,63300.0,58.1964,58.2707,58.0975,58.18,63300.0
2008-03-05 14:30:00,70.54,70.59,70.29,70.44,115600.0,58.1717,58.2129,57.9655,58.0892,115600.0
2008-03-05 14:40:00,70.38,70.59,70.3,70.53,77200.0,58.0398,58.2129,57.9738,58.1635,77200.0
2008-03-05 14:50:00,70.53,70.64,70.15,70.32,91900.0,58.1635,58.2542,57.8501,57.9903,91900.0
2008-03-05 15:00:00,70.36,70.58,70.22,70.5,98600.0,58.0233,58.2047,57.9078,58.1387,98600.0
2008-03-05 15:10:00,70.47,70.58,70.27,70.36,97700.0,58.114,58.2047,57.9491,58.0233,97700.0
2008-03-05 15:20:00,70.34,70.63,70.34,70.46,93400.0,58.0068,58.2459,58.0068,58.1057,93400.0
2008-03-05 15:30:00,70.44,70.71,70.34,70.38,95500.0,58.0892,58.3119,58.0068,58.0398,95500.0
2008-03-05 15:40:00,70.4,70.44,70.14,70.32,87900.0,58.0563,58.0892,57.8418,57.9903,87900.0
2008-03-05 15:50:00,70.3,70.65,70.29,70.4,130600.0,57.9738,58.2624,57.9655,58.0563,130600.0
2008-03-06 09:30:00,70.07,70.37,68.88,69.04,50800.0,57.7841,58.0315,56.8028,56.9347,50800.0
2008-03-06 09:40:00,69.07,69.7,68.92,69.49,66600.0,56.9595,57.479,56.8358,57.3058,66600.0
2008-03-06 09:50:00,69.49,69.68,69.04,69.64,67900.0,57.3058,57.4625,56.9347,57.4295,67900.0
2008-03-06 10:00:00,69.6,69.63,68.5,68.84,86100.0,57.3965,57.4213,56.4894,56.7698,86100.0
2008-03-06 10:10:00,68.81,69.44,68.5,68.5,112400.0,56.745,57.2646,56.4894,56.4894,112400.0
2008-03-06 10:20:00,68.53,68.81,68.36,68.5,62400.0,56.5141,56.745,56.3739,56.4894,62400.0
2008-03-06 10:30:00,68.55,68.8,68.42,68.54,61500.0,56.5306,56.7368,56.4234,56.5224,61500.0
2008-03-06 10:40:00,68.56,68.94,68.56,68.86,70700.0,56.5389,56.8522,56.5389,56.7863,70700.0
2008-03-06 10:50:00,68.89,69.0,68.45,68.5,60600.0,56.811,56.9017,56.4482,56.4894,60600.0
2008-03-06 11:00:00,68.55,68.65,68.2,68.2,66800.0,56.5306,56.6131,56.242,56.242,66800.0
2008-03-06 11:10:00,68.2,68.27,68.0,68.05,56800.0,56.242,56.2997,56.0771,56.1183,56800.0
2008-03-06 11:20:00,68.03,68.2,67.9,67.9,38800.0,56.1018,56.242,55.9946,55.9946,38800.0
2008-03-06 11:30:00,67.91,67.93,67.61,67.8,41300.0,56.0028,56.0193,55.7554,55.9121,41300.0
2008-03-06 11:40:00,67.83,68.03,67.54,67.57,29400.0,55.9369,56.1018,55.6977,55.7225,29400.0
2008-03-06 11:50:00,67.57,67.71,67.47,67.56,82300.0,55.7225,55.8379,55.64,55.7142,82300.0
2008-03-06 12:00:00,67.59,67.63,67.17,67.52,69900.0,55.739,55.7719,55.3926,55.6812,69900.0
2008-03-06 12:10:00,67.51,67.52,66.95,66.98,61900.0,55.673,55.6812,55.2112,55.2359,61900.0
2008-03-06 12:20:00,66.98,67.29,66.94,67.15,90400.0,55.2359,55.4916,55.2029,55.3761,90400.0
2008-03-06 12:30:00,67.16,67.41,67.16,67.29,56800.0,55.3843,55.5905,55.3843,55.4916,56800.0
2008-03-06 12:40:00,67.29,67.55,67.29,67.53,58500.0,55.4916,55.706,55.4916,55.6895,58500.0
2008-03-06 12:50:00,67.53,67.58,67.2,67.22,45000.0,55.6895,55.7307,55.4173,55.4338,45000.0
2008-03-06 13:00:00,67.22,67.49,67.22,67.43,55400.0,55.4338,55.6565,55.4338,55.607,55400.0
2008-03-06 13:10:00,67.42,67.53,67.31,67.44,40400.0,55.5988,55.6895,55.508,55.6153,40400.0
2008-03-06 13:20:00,67.45,67.45,67.15,67.15,38600.0,55.6235,55.6235,55.3761,55.3761,38600.0
2008-03-06 13:30:00,67.15,67.29,67.01,67.26,52900.0,55.3761,55.4916,55.2607,55.4668,52900.0
2008-03-06 13:40:00,67.26,67.65,67.24,67.65,44500.0,55.4668,55.7884,55.4503,55.7884,44500.0
2008-03-06 13:50:00,67.61,67.69,67.47,67.59,51000.0,55.7554,55.8214,55.64,55.739,51000.0
2008-03-06 14:00:00,67.6,67.73,67.51,67.6,40200.0,55.7472,55.8544,55.673,55.7472,40200.0
2008-03-06 14:10:00,67.59,67.6,67.3,67.37,39400.0,55.739,55.7472,55.4998,55.5575,39400.0
2008-03-06 14:20:00,67.38,67.45,67.15,67.2,57200.0,55.5658,55.6235,55.3761,55.4173,57200.0
2008-03-06 14:30:00,67.2,67.32,67.06,67.14,60100.0,55.4173,55.5163,55.3019,55.3679,60100.0
2008-03-06 14:40:00,67.14,67.36,66.94,67.3,81300.0,55.3679,55.5493,55.2029,55.4998,81300.0
2008-03-06 14:50:00,67.3,67.3,66.97,66.99,38300.0,55.4998,55.4998,55.2277,55.2442,38300.0
2008-03-06 15:00:00,66.99,67.08,66.82,66.82,99000.0,55.2442,55.3184,55.104,55.104,99000.0
2008-03-06 15:10:00,66.8,67.08,66.7,67.03,90900.0,55.0875,55.3184,55.005,55.2771,90900.0
2008-03-06 15:20:00,67.03,67.56,66.95,67.52,115400.0,55.2771,55.7142,55.2112,55.6812,115400.0
2008-03-06 15:30:00,67.5,67.59,66.89,66.99,116000.0,55.6647,55.739,55.1617,55.2442,116000.0
2008-03-06 15:40:00,66.98,67.32,66.9,67.1,152200.0,55.2359,55.5163,55.1699,55.3349,152200.0
2008-03-06 15:50:00,67.11,67.21,66.8,66.91,185800.0,55.3431,55.4256,55.0875,55.1782,185800.0
2008-03-07 09:30:00,66.23,67.11,66.08,66.83,58300.0,54.6174,55.3431,54.4937,55.1122,58300.0
2008-03-07 09:40:00,66.7,67.68,66.25,67.54,37000.0,55.005,55.8132,54.6339,55.6977,37000.0
2008-03-07 09:50:00,67.51,67.66,66.79,67.66,41500.0,55.673,55.7967,55.0792,55.7967,41500.0
2008-03-07 10:00:00,67.58,67.82,66.54,66.54,51900.0,55.7307,55.9286,54.8731,54.8731,51900.0
2008-03-07 10:10:00,66.54,67.01,66.43,66.9,73700.0,54.8731,55.2607,54.7823,55.1699,73700.0
2008-03-07 10:20:00,66.99,67.5,66.95,67.08,40800.0,55.2442,55.6647,55.2112,55.3184,40800.0
2008-03-07 10:30:00,67.05,67.55,66.98,67.55,35400.0,55.2936,55.706,55.2359,55.706,35400.0
2008-03-07 10:40:00,67.53,67.76,67.42,67.48,25900.0,55.6895,55.8791,55.5988,55.6482,25900.0
2008-03-07 10:50:00,67.42,67.45,66.77,67.03,32100.0,55.5988,55.6235,55.0627,55.2771,32100.0
2008-03-07 11:00:00,67.01,67.01,66.63,66.76,23800.0,55.2607,55.2607,54.9473,55.0545,23800.0
2008-03-07 11:10:00,66.73,66.92,66.53,66.79,25000.0,55.0297,55.1864,54.8648,55.0792,25000.0
2008-03-07 11:20:00,66.75,66.95,66.61,66.66,26500.0,55.0462,55.2112,54.9308,54.972,26500.0
2008-03-07 11:30:00,66.68,66.84,66.6,66.72,24400.0,54.9885,55.1205,54.9225,55.0215,24400.0
2008-03-07 11:40:00,66.72,66.79,66.11,66.17,42400.0,55.0215,55.0792,54.5185,54.5679,42400.0
2008-03-07 11:50:00,66.17,66.32,66.0,66.0,32200.0,54.5679,54.6916,54.4277,54.4277,32200.0
2008-03-07 12:00:00,66.0,66.19,65.9,65.97,26100.0,54.4277,54.5844,54.3453,54.403,26100.0
2008-03-07 12:10:00,66.01,66.07,65.79,65.92,31500.0,54.436,54.4855,54.2546,54.3618,31500.0
2008-03-07 12:20:00,65.91,66.11,65.87,65.94,17300.0,54.3535,54.5185,54.3205,54.3783,17300.0
2008-03-07 12:30:00,65.96,66.02,65.65,65.82,30200.0,54.3948,54.4442,54.1391,54.2793,30200.0
2008-03-07 12:40:00,65.83,66.17,65.82,66.11,29900.0,54.2875,54.5679,54.2793,54.5185,29900.0
2008-03-07 12:50:00,66.15,66.25,65.96,65.96,22100.0,54.5514,54.6339,54.3948,54.3948,22100.0
2008-03-07 13:00:00,65.95,65.96,65.83,65.91,13600.0,54.3865,54.3948,54.2875,54.3535,13600.0
2008-03-07 13:10:00,65.91,65.98,65.61,65.68,31600.0,54.3535,54.4112,54.1061,54.1638,31600.0
2008-03-07 13:20:00,65.7,65.73,65.62,65.71,25200.0,54.1803,54.2051,54.1144,54.1886,25200.0
2008-03-07 13:30:00,65.71,65.84,65.65,65.69,30300.0,54.1886,54.2958,54.1391,54.1721,30300.0
2008-03-07 13:40:00,65.68,65.7,65.46,65.61,41100.0,54.1638,54.1803,53.9824,54.1061,41100.0
2008-03-07 13:50:00,65.64,65.66,65.3,65.37,82600.0,54.1309,54.1474,53.8505,53.9082,82600.0
2008-03-07 14:00:00,65.4,65.55,65.3,65.49,49000.0,53.9329,54.0566,53.8505,54.0072,49000.0
2008-03-07 14:10:00,65.49,65.62,65.36,65.42,36300.0,54.0072,54.1144,53.9,53.9494,36300.0
2008-03-07 14:20:00,65.39,65.39,65.03,65.1,68000.0,53.9247,53.9247,53.6278,53.6855,68000.0
2008-03-07 14:30:00,65.1,65.16,64.97,65.06,90500.0,53.6855,53.735,53.5783,53.6526,90500.0
2008-03-07 14:40:00,65.04,65.3,64.98,65.29,67100.0,53.6361,53.8505,53.5866,53.8422,67100.0
2008-03-07 14:50:00,65.27,65.83,65.24,65.83,62100.0,53.8257,54.2875,53.801,54.2875,62100.0
2008-03-07 15:00:00,65.85,65.96,65.32,65.83,81100.0,54.304,54.3948,53.867,54.2875,81100.0
2008-03-07 15:10:00,65.8,66.44,65.59,66.38,97800.0,54.2628,54.7906,54.0896,54.7411,97800.0
2008-03-07 15:20:00,66.41,66.49,65.96,66.0,118700.0,54.7659,54.8318,54.3948,54.4277,118700.0
2008-03-07 15:30:00,65.96,66.09,65.45,65.68,100900.0,54.3948,54.502,53.9742,54.1638,100900.0
2008-03-07 15:40:00,65.68,65.84,65.44,65.47,72800.0,54.1638,54.2958,53.9659,53.9907,72800.0
2008-03-07 15:50:00,65.53,65.75,65.29,65.54,99100.0,54.0401,54.2216,53.8422,54.0484,99100.0
2008-03-10 09:30:00,65.4,65.4,64.38,64.43,67800.0,53.9329,53.9329,53.0918,53.133,67800.0
2008-03-10 09:40:00,64.42,64.52,64.18,64.26,71900.0,53.1248,53.2072,52.9269,52.9928,71900.0
2008-03-10 09:50:00,64.23,64.23,63.85,64.13,47900.0,52.9681,52.9681,52.6547,52.8856,47900.0
2008-03-10 10:00:00,64.13,64.5,63.73,63.79,55100.0,52.8856,53.1907,52.5558,52.6052,55100.0
2008-03-10 10:10:00,63.81,63.91,63.6,63.74,58800.0,52.6217,52.7042,52.4486,52.564,58800.0
2008-03-10 10:20:00,63.74,64.02,63.69,63.95,51400.0,52.564,52.7949,52.5228,52.7372,51400.0
2008-03-10 10:30:00,63.99,64.37,63.94,64.21,52400.0,52.7702,53.0835,52.7289,52.9516,52400.0
2008-03-10 10:40:00,64.22,64.45,64.11,64.12,55400.0,52.9598,53.1495,52.8691,52.8774,55400.0
2008-03-10 10:50:00,64.12,64.38,63.97,64.02,35900.0,52.8774,53.0918,52.7537,52.7949,35900.0
2008-03-10 11:00:00,64.05,64.3,63.8,63.83,40900.0,52.8196,53.0258,52.6135,52.6382,40900.0
2008-03-10 11:10:00,63.86,63.9,63.61,63.65,65800.0,52.663,52.6959,52.4568,52.4898,65800.0
2008-03-10 11:20:00,63.7,63.77,63.47,63.5,84300.0,52.531,52.5887,52.3413,52.3661,84300.0
2008-03-10 11:30:00,63.53,63.6,63.47,63.53,81300.0,52.3908,52.4486,52.3413,52.3908,81300.0
2008-03-10 11:40:00,63.53,63.62,63.4,63.57,91800.0,52.3908,52.465,52.2836,52.4238,91800.0
2008-03-10 11:50:00,63.58,64.11,63.56,64.07,49400.0,52.4321,52.8691,52.4156,52.8361,49400.0
2008-03-10 12:00:00,64.04,64.08,63.64,63.84,53400.0,52.8114,52.8444,52.4815,52.6465,53400.0
2008-03-10 12:10:00,63.84,64.09,63.82,64.06,58900.0,52.6465,52.8526,52.63,52.8279,58900.0
2008-03-10 12:20:00,64.06,64.16,63.95,63.95,45400.0,52.8279,52.9104,52.7372,52.7372,45400.0
2008-03-10 12:30:00,63.96,64.58,63.89,64.53,70600.0,52.7454,53.2567,52.6877,53.2155,70600.0
2008-03-10 12:40:00,64.5,64.73,64.35,64.38,92000.0,53.1907,53.3804,53.067,53.0918,92000.0
2008-03-10 12:50:00,64.35,64.85,64.24,64.82,72700.0,53.067,53.4794,52.9763,53.4546,72700.0
2008-03-10 13:00:00,64.78,64.88,64.42,64.42,42300.0,53.4217,53.5041,53.1248,53.1248,42300.0
2008-03-10 13:10:00,64.43,64.52,64.3,64.48,47400.0,53.133,53.2072,53.0258,53.1743,47400.0
2008-03-10 13:20:00,64.5,64.5,64.01,64.03,54200.0,53.1907,53.1907,52.7867,52.8032,54200.0
2008-03-10 13:30:00,64.04,64.19,63.83,63.87,46600.0,52.8114,52.9351,52.6382,52.6712,46600.0
2008-03-10 13:40:00,63.87,64.01,63.75,63.81,32700.0,52.6712,52.7867,52.5722,52.6217,32700.0
2008-03-10 13:50:00,63.8,63.88,63.41,63.41,50100.0,52.6135,52.6795,52.2919,52.2919,50100.0
2008-03-10 14:00:00,63.41,63.58,63.29,63.33,35900.0,52.2919,52.4321,52.1929,52.2259,35900.0
2008-03-10 14:10:00,63.3,63.59,63.25,63.33,35300.0,52.2012,52.4403,52.1599,52.2259,35300.0
2008-03-10 14:20:00,63.33,63.38,63.0,63.2,43500.0,52.2259,52.2671,51.9538,52.1187,43500.0
2008-03-10 14:30:00,63.2,63.68,63.12,63.62,57800.0,52.1187,52.5145,52.0527,52.465,57800.0
2008-03-10 14:40:00,63.64,63.64,63.32,63.37,32900.0,52.4815,52.4815,52.2176,52.2589,32900.0
2008-03-10 14:50:00,63.4,63.54,63.2,63.29,29800.0,52.2836,52.3991,52.1187,52.1929,29800.0
2008-03-10 15:00:00,63.23,63.38,63.17,63.32,53500.0,52.1434,52.2671,52.0939,52.2176,53500.0
2008-03-10 15:10:00,63.29,63.37,63.06,63.23,40600.0,52.1929,52.2589,52.0032,52.1434,40600.0
2008-03-10 15:20:00,63.19,63.5,63.18,63.45,49000.0,52.1104,52.3661,52.1022,52.3249,49000.0
2008-03-10 15:30:00,63.44,63.47,63.1,63.16,84500.0,52.3166,52.3413,52.0362,52.0857,84500.0
2008-03-10 15:40:00,63.16,63.21,62.97,63.21,103400.0,52.0857,52.1269,51.929,52.1269,103400.0
2008-03-10 15:50:00,63.2,63.2,62.95,63.07,136500.0,52.1187,52.1187,51.9125,52.0115,136500.0
2008-03-11 09:30:00,64.7,65.03,64.64,64.64,64200.0,53.3557,53.6278,53.3062,53.3062,64200.0
2008-03-11 09:40:00,64.64,64.85,64.14,64.15,31200.0,53.3062,53.4794,52.8939,52.9021,31200.0
2008-03-11 09:50:00,64.24,64.62,64.06,64.14,39000.0,52.9763,53.2897,52.8279,52.8939,39000.0
2008-03-11 10:00:00,64.13,64.27,64.07,64.25,25200.0,52.8856,53.0011,52.8361,52.9846,25200.0
2008-03-11 10:10:00,64.25,64.58,64.2,64.51,32700.0,52.9846,53.2567,52.9433,53.199,32700.0
2008-03-11 10:20:00,64.51,64.82,64.44,64.78,43000.0,53.199,53.4546,53.1413,53.4217,43000.0
2008-03-11 10:30:00,64.73,64.8,64.35,64.46,27200.0,53.3804,53.4381,53.067,53.1578,27200.0
2008-03-11 10:40:00,64.46,64.72,64.39,64.55,37600.0,53.1578,53.3722,53.1,53.232,37600.0
2008-03-11 10:50:00,64.54,64.83,64.51,64.79,29100.0,53.2237,53.4629,53.199,53.4299,29100.0
2008-03-11 11:00:00,64.79,64.94,64.75,64.8,17600.0,53.4299,53.5536,53.3969,53.4381,17600.0
2008-03-11 11:10:00,64.82,64.92,64.68,64.77,19500.0,53.4546,53.5371,53.3392,53.4134,19500.0
2008-03-11 11:20:00,64.77,65.0,64.7,64.99,52300.0,53.4134,53.6031,53.3557,53.5948,52300.0
2008-03-11 11:30:00,64.99,65.15,64.91,64.98,40300.0,53.5948,53.7268,53.5289,53.5866,40300.0
2008-03-11 11:40:00,64.99,64.99,64.34,64.5,41700.0,53.5948,53.5948,53.0588,53.1907,41700.0
2008-03-11 11:50:00,64.5,64.51,63.94,64.34,39400.0,53.1907,53.199,52.7289,53.0588,39400.0
2008-03-11 12:00:00,64.32,64.41,64.13,64.18,38000.0,53.0423,53.1165,52.8856,52.9269,38000.0
2008-03-11 12:10:00,64.15,64.25,63.93,64.01,55700.0,52.9021,52.9846,52.7207,52.7867,55700.0
2008-03-11 12:20:00,63.99,64.08,63.76,64.05,42500.0,52.7702,52.8444,52.5805,52.8196,42500.0
2008-03-11 12:30:00,64.0,64.06,63.35,63.35,43800.0,52.7784,52.8279,52.2424,52.2424,43800.0
2008-03-11 12:40:00,63.39,63.43,63.01,63.05,56100.0,52.2754,52.3084,51.962,51.995,56100.0
2008-03-11 12:50:00,63.05,63.59,63.03,63.46,81100.0,51.995,52.4403,51.9785,52.3331,81100.0
2008-03-11 13:00:00,63.46,63.5,63.08,63.08,47700.0,52.3331,52.3661,52.0197,52.0197,47700.0
2008-03-11 13:10:00,63.11,63.5,63.01,63.3,78400.0,52.0445,52.3661,51.962,52.2012,78400.0
2008-03-11 13:20:00,63.3,63.36,63.03,63.09,135800.0,52.2012,52.2506,51.9785,52.028,135800.0
2008-03-11 13:30:00,63.1,63.15,62.91,63.0,58900.0,52.0362,52.0775,51.8795,51.9538,58900.0
2008-03-11 13:40:00,63.01,63.14,62.93,63.13,32300.0,51.962,52.0692,51.896,52.061,32300.0
2008-03-11 13:50:00,63.12,63.62,63.04,63.61,35600.0,52.0527,52.465,51.9867,52.4568,35600.0
2008-03-11 14:00:00,63.65,63.89,63.61,63.72,63100.0,52.4898,52.6877,52.4568,52.5475,63100.0
2008-03-11 14:10:00,63.72,63.94,63.55,63.91,39300.0,52.5475,52.7289,52.4073,52.7042,39300.0
2008-03-11 14:20:00,63.91,64.01,63.77,63.96,27300.0,52.7042,52.7867,52.5887,52.7454,27300.0
2008-03-11 14:30:00,63.94,64.4,63.94,64.38,59100.0,52.7289,53.1083,52.7289,53.0918,59100.0
2008-03-11 14:40:00,64.4,64.6,64.34,64.59,80400.0,53.1083,53.2732,53.0588,53.265,80400.0
2008-03-11 14:50:00,64.55,65.02,64.55,64.86,80400.0,53.232,53.6196,53.232,53.4876,80400.0
2008-03-11 15:00:00,64.86,64.94,63.23,64.78,116700.0,53.4876,53.5536,52.1434,53.4217,116700.0
2008-03-11 15:10:00,64.77,65.21,64.73,65.2,47700.0,53.4134,53.7763,53.3804,53.768,47700.0
2008-03-11 15:20:00,65.18,65.36,65.08,65.3,59500.0,53.7515,53.9,53.6691,53.8505,59500.0
2008-03-11 15:30:00,65.3,65.57,64.99,65.57,73900.0,53.8505,54.0731,53.5948,54.0731,73900.0
2008-03-11 15:40:00,65.55,65.6,65.42,65.52,76600.0,54.0566,54.0979,53.9494,54.0319,76600.0
2008-03-11 15:50:00,65.52,65.8,65.51,65.76,91700.0,54.0319,54.2628,54.0237,54.2298,91700.0
2008-03-12 09:30:00,65.86,66.41,65.86,66.03,32600.0,54.3123,54.7659,54.3123,54.4525,32600.0
2008-03-12 09:40:00,66.01,66.02,64.96,65.0,33300.0,54.436,54.4442,53.5701,53.6031,33300.0
2008-03-12 09:50:00,65.0,65.46,64.97,65.26,27100.0,53.6031,53.9824,53.5783,53.8175,27100.0
2008-03-12 10:00:00,65.31,65.45,64.7,64.85,37400.0,53.8587,53.9742,53.3557,53.4794,37400.0
2008-03-12 10:10:00,64.96,65.45,64.9,65.28,23000.0,53.5701,53.9742,53.5206,53.834,23000.0
2008-03-12 10:20:00,65.33,65.54,65.28,65.36,15400.0,53.8752,54.0484,53.834,53.9,15400.0
2008-03-12 10:30:00,65.36,65.79,65.34,65.71,21000.0,53.9,54.2546,53.8835,54.1886,21000.0
2008-03-12 10:40:00,65.71,65.89,65.61,65.89,30400.0,54.1886,54.337,54.1061,54.337,30400.0
2008-03-12 10:50:00,65.89,66.09,65.81,66.08,16000.0,54.337,54.502,54.2711,54.4937,16000.0
2008-03-12 11:00:00,66.1,66.38,66.09,66.38,15400.0,54.5102,54.7411,54.502,54.7411,15400.0
2008-03-12 11:10:00,66.36,67.0,66.31,66.9,31200.0,54.7246,55.2524,54.6834,55.1699,31200.0
2008-03-12 11:20:00,66.93,66.99,66.74,66.91,12800.0,55.1947,55.2442,55.038,55.1782,12800.0
2008-03-12 11:30:00,66.91,66.99,66.65,66.95,23900.0,55.1782,55.2442,54.9638,55.2112,23900.0
2008-03-12 11:40:00,66.97,67.27,66.9,66.9,36800.0,55.2277,55.4751,55.1699,55.1699,36800.0
2008-03-12 11:50:00,66.93,67.19,66.81,67.15,39800.0,55.1947,55.4091,55.0957,55.3761,39800.0
2008-03-12 12:00:00,67.15,67.21,66.93,67.11,33200.0,55.3761,55.4256,55.1947,55.3431,33200.0
2008-03-12 12:10:00,67.1,67.22,66.91,66.94,27900.0,55.3349,55.4338,55.1782,55.2029,27900.0
2008-03-12 12:20:00,66.95,67.1,66.9,67.01,32600.0,55.2112,55.3349,55.1699,55.2607,32600.0
2008-03-12 12:30:00,67.04,67.2,67.0,67.02,18900.0,55.2854,55.4173,55.2524,55.2689,18900.0
2008-03-12 12:40:00,67.04,67.13,66.46,66.48,40700.0,55.2854,55.3596,54.8071,54.8236,40700.0
2008-03-12 12:50:00,66.51,66.67,66.46,66.59,23400.0,54.8483,54.9803,54.8071,54.9143,23400.0
2008-03-12 13:00:00,66.62,66.82,66.62,66.67,17800.0,54.939,55.104,54.939,54.9803,17800.0
2008-03-12 13:10:00,66.66,66.78,66.57,66.72,31600.0,54.972,55.071,54.8978,55.0215,31600.0
2008-03-12 13:20:00,66.73,67.15,66.72,66.94,42300.0,55.0297,55.3761,55.0215,55.2029,42300.0
2008-03-12 13:30:00,66.94,66.97,66.59,66.62,17000.0,55.2029,55.2277,54.9143,54.939,17000.0
2008-03-12 13:40:00,66.67,66.73,66.42,66.53,41100.0,54.9803,55.0297,54.7741,54.8648,41100.0
2008-03-12 13:50:00,66.54,66.7,66.47,66.52,31000.0,54.8731,55.005,54.8153,54.8566,31000.0
2008-03-12 14:00:00,66.51,66.55,66.21,66.35,43000.0,54.8483,54.8813,54.6009,54.7164,43000.0
2008-03-12 14:10:00,66.4,66.53,66.27,66.53,24800.0,54.7576,54.8648,54.6504,54.8648,24800.0
2008-03-12 14:20:00,66.53,66.68,66.3,66.38,19500.0,54.8648,54.9885,54.6751,54.7411,19500.0
2008-03-12 14:30:00,66.4,66.86,66.38,66.63,34200.0,54.7576,55.137,54.7411,54.9473,34200.0
2008-03-12 14:40:00,66.65,66.9,66.61,66.85,26200.0,54.9638,55.1699,54.9308,55.1287,26200.0
2008-03-12 14:50:00,66.87,66.94,66.66,66.66,24800.0,55.1452,55.2029,54.972,54.972,24800.0
2008-03-12 15:00:00,66.66,66.66,66.44,66.58,22400.0,54.972,54.972,54.7906,54.906,22400.0
2008-03-12 15:10:00,66.56,66.84,66.46,66.73,37800.0,54.8896,55.1205,54.8071,55.0297,37800.0
2008-03-12 15:20:00,66.73,66.85,66.56,66.62,34900.0,55.0297,55.1287,54.8896,54.939,34900.0
2008-03-12 15:30:00,66.63,66.7,66.18,66.18,55400.0,54.9473,55.005,54.5762,54.5762,55400.0
2008-03-12 15:40:00,66.18,66.33,65.79,65.95,69100.0,54.5762,54.6999,54.2546,54.3865,69100.0
2008-03-12 15:50:00,65.95,66.16,65.85,65.97,77600.0,54.3865,54.5597,54.304,54.403,77600.0
2008-03-13 09:30:00,65.12,65.12,63.49,63.49,77500.0,53.702,53.702,52.3578,52.3578,77500.0
2008-03-13 09:40:00,63.44,63.58,62.48,62.6,121800.0,52.3166,52.4321,51.5249,51.6239,121800.0
2008-03-13 09:50:00,62.6,62.75,61.87,61.93,133100.0,51.6239,51.7476,51.0219,51.0714,133100.0
2008-03-13 10:00:00,61.95,62.59,61.87,62.31,82400.0,51.0879,51.6156,51.0219,51.3847,82400.0
2008-03-13 10:10:00,62.35,62.69,62.16,62.28,137600.0,51.4177,51.6981,51.261,51.36,137600.0
2008-03-13 10:20:00,62.29,62.6,62.2,62.37,68700.0,51.3682,51.6239,51.294,51.4342,68700.0
2008-03-13 10:30:00,62.42,62.62,62.31,62.53,60600.0,51.4754,51.6404,51.3847,51.5662,60600.0
2008-03-13 10:40:00,62.56,62.66,62.48,62.59,56400.0,51.5909,51.6734,51.5249,51.6156,56400.0
2008-03-13 10:50:00,62.61,62.98,62.55,62.94,47200.0,51.6321,51.9373,51.5827,51.9043,47200.0
2008-03-13 11:00:00,62.91,63.71,62.85,63.46,74500.0,51.8795,52.5393,51.8301,52.3331,74500.0
2008-03-13 11:10:00,63.46,64.02,63.43,63.58,74400.0,52.3331,52.7949,52.3084,52.4321,74400.0
2008-03-13 11:20:00,63.61,64.68,63.57,64.27,85900.0,52.4568,53.3392,52.4238,53.0011,85900.0
2008-03-13 11:30:00,64.17,64.37,63.94,64.37,102300.0,52.9186,53.0835,52.7289,53.0835,102300.0
2008-03-13 11:40:00,64.34,64.77,64.05,64.21,61000.0,53.0588,53.4134,52.8196,52.9516,61000.0
2008-03-13 11:50:00,64.2,64.84,64.2,64.82,30100.0,52.9433,53.4711,52.9433,53.4546,30100.0
2008-03-13 12:00:00,64.82,65.62,64.81,64.96,36900.0,53.4546,54.1144,53.4464,53.5701,36900.0
2008-03-13 12:10:00,65.0,65.13,64.9,64.91,21400.0,53.6031,53.7103,53.5206,53.5289,21400.0
2008-03-13 12:20:00,64.89,64.89,64.31,64.38,21900.0,53.5124,53.5124,53.0341,53.0918,21900.0
2008-03-13 12:30:00,64.42,64.71,64.39,64.61,23300.0,53.1248,53.3639,53.1,53.2815,23300.0
2008-03-13 12:40:00,64.62,64.65,64.0,64.17,36300.0,53.2897,53.3144,52.7784,52.9186,36300.0
2008-03-13 12:50:00,64.17,64.46,64.16,64.37,17400.0,52.9186,53.1578,52.9104,53.0835,17400.0
2008-03-13 13:00:00,64.38,64.87,64.28,64.84,34800.0,53.0918,53.4959,53.0093,53.4711,34800.0
2008-03-13 13:10:00,64.84,64.91,64.65,64.85,27500.0,53.4711,53.5289,53.3144,53.4794,27500.0
2008-03-13 13:20:00,64.84,65.67,64.84,65.51,32700.0,53.4711,54.1556,53.4711,54.0237,32700.0
2008-03-13 13:30:00,65.61,65.82,65.45,65.52,26800.0,54.1061,54.2793,53.9742,54.0319,26800.0
2008-03-13 13:40:00,65.49,65.52,65.08,65.13,31100.0,54.0072,54.0319,53.6691,53.7103,31100.0
2008-03-13 13:50:00,65.12,65.83,65.09,65.58,57300.0,53.702,54.2875,53.6773,54.0814,57300.0
2008-03-13 14:00:00,65.58,65.93,65.52,65.82,32900.0,54.0814,54.37,54.0319,54.2793,32900.0
2008-03-13 14:10:00,65.8,65.99,65.7,65.77,35100.0,54.2628,54.4195,54.1803,54.2381,35100.0
2008-03-13 14:20:00,65.74,66.16,65.74,66.15,53500.0,54.2133,54.5597,54.2133,54.5514,53500.0
2008-03-13 14:30:00,66.11,66.16,65.49,65.55,66300.0,54.5185,54.5597,54.0072,54.0566,66300.0
2008-03-13 14:40:00,65.56,65.6,65.37,65.49,40500.0,54.0649,54.0979,53.9082,54.0072,40500.0
2008-03-13 14:50:00,65.49,65.57,65.35,65.5,43600.0,54.0072,54.0731,53.8917,54.0154,43600.0
2008-03-13 15:00:00,65.5,65.78,65.24,65.67,91600.0,54.0154,54.2463,53.801,54.1556,91600.0
2008-03-13 15:10:00,65.66,65.83,65.59,65.61,31100.0,54.1474,54.2875,54.0896,54.1061,31100.0
2008-03-13 15:20:00,65.64,65.99,65.53,65.78,45400.0,54.1309,54.4195,54.0401,54.2463,45400.0
2008-03-13 15:30:00,65.83,65.96,65.65,65.81,46000.0,54.2875,54.3948,54.1391,54.2711,46000.0
2008-03-13 15:40:00,65.86,66.04,65.65,65.69,89700.0,54.3123,54.4607,54.1391,54.1721,89700.0
2008-03-13 15:50:00,65.66,65.86,65.65,65.83,64500.0,54.1474,54.3123,54.1391,54.2875,64500.0
2008-03-14 09:30:00,66.52,66.88,65.99,66.64,38200.0,54.8566,55.1534,54.4195,54.9555,38200.0
2008-03-14 09:40:00,66.45,66.78,64.89,65.02,34900.0,54.7988,55.071,53.5124,53.6196,34900.0
2008-03-14 09:50:00,65.01,65.09,63.97,63.97,67200.0,53.6113,53.6773,52.7537,52.7537,67200.0
2008-03-14 10:00:00,63.94,64.94,63.28,64.8,88900.0,52.7289,53.5536,52.1847,53.4381,88900.0
2008-03-14 10:10:00,64.67,64.99,64.17,64.78,59000.0,53.3309,53.5948,52.9186,53.4217,59000.0
2008-03-14 10:20:00,64.83,64.89,64.22,64.71,57000.0,53.4629,53.5124,52.9598,53.3639,57000.0
2008-03-14 10:30:00,64.71,64.88,64.43,64.49,48700.0,53.3639,53.5041,53.133,53.1825,48700.0
2008-03-14 10:40:00,64.49,64.75,64.03,64.6,49200.0,53.1825,53.3969,52.8032,53.2732,49200.0
2008-03-14 10:50:00,64.56,65.23,64.55,64.96,28300.0,53.2402,53.7928,53.232,53.5701,28300.0
2008-03-14 11:00:00,64.94,65.41,64.84,65.33,30900.0,53.5536,53.9412,53.4711,53.8752,30900.0
2008-03-14 11:10:00,65.26,65.33,64.74,64.83,44100.0,53.8175,53.8752,53.3887,53.4629,44100.0
2008-03-14 11:20:00,64.75,64.93,64.63,64.75,33600.0,53.3969,53.5454,53.298,53.3969,33600.0
2008-03-14 11:30:00,64.72,64.98,64.63,64.91,21200.0,53.3722,53.5866,53.298,53.5289,21200.0
2008-03-14 11:40:00,64.97,65.55,64.75,65.29,44000.0,53.5783,54.0566,53.3969,53.8422,44000.0
2008-03-14 11:50:00,65.24,65.36,64.71,65.07,28400.0,53.801,53.9,53.3639,53.6608,28400.0
2008-03-14 12:00:00,65.03,65.26,64.87,65.04,23500.0,53.6278,53.8175,53.4959,53.6361,23500.0
2008-03-14 12:10:00,65.03,65.36,65.01,65.35,24800.0,53.6278,53.9,53.6113,53.8917,24800.0
2008-03-14 12:20:00,65.33,65.55,65.26,65.28,53800.0,53.8752,54.0566,53.8175,53.834,53800.0
2008-03-14 12:30:00,65.31,65.42,65.11,65.24,35800.0,53.8587,53.9494,53.6938,53.801,35800.0
2008-03-14 12:40:00,65.22,65.42,64.82,65.37,55300.0,53.7845,53.9494,53.4546,53.9082,55300.0
2008-03-14 12:50:00,65.38,65.56,65.09,65.3,56700.0,53.9165,54.0649,53.6773,53.8505,56700.0
2008-03-14 13:00:00,65.25,65.34,64.72,64.77,31400.0,53.8092,53.8835,53.3722,53.4134,31400.0
2008-03-14 13:10:00,64.77,64.91,64.59,64.75,23300.0,53.4134,53.5289,53.265,53.3969,23300.0
2008-03-14 13:20:00,64.75,64.84,64.5,64.73,19500.0,53.3969,53.4711,53.1907,53.3804,19500.0
2008-03-14 13:30:00,64.69,64.88,64.5,64.84,23200.0,53.3474,53.5041,53.1907,53.4711,23200.0
2008-03-14 13:40:00,64.82,65.2,64.7,65.02,29600.0,53.4546,53.768,53.3557,53.6196,29600.0
2008-03-14 13:50:00,65.03,65.03,64.55,64.55,27500.0,53.6278,53.6278,53.232,53.232,27500.0
2008-03-14 14:00:00,64.57,64.64,64.38,64.54,29400.0,53.2485,53.3062,53.0918,53.2237,29400.0
2008-03-14 14:10:00,64.54,64.72,64.27,64.33,38100.0,53.2237,53.3722,53.0011,53.0506,38100.0
2008-03-14 14:20:00,64.34,64.4,63.91,63.99,25300.0,53.0588,53.1083,52.7042,52.7702,25300.0
2008-03-14 14:30:00,63.95,64.26,63.85,64.08,23700.0,52.7372,52.9928,52.6547,52.8444,23700.0
2008-03-14 14:40:00,64.1,64.9,63.99,64.37,49200.0,52.8609,53.5206,52.7702,53.0835,49200.0
2008-03-14 14:50:00,64.39,64.66,64.29,64.61,21300.0,53.1,53.3227,53.0176,53.2815,21300.0
2008-03-14 15:00:00,64.62,64.67,64.45,64.63,21600.0,53.2897,53.3309,53.1495,53.298,21600.0
2008-03-14 15:10:00,64.61,65.6,64.44,65.43,62900.0,53.2815,54.0979,53.1413,53.9577,62900.0
2008-03-14 15:20:00,65.47,65.86,65.26,65.73,55700.0,53.9907,54.3123,53.8175,54.2051,55700.0
2008-03-14 15:30:00,65.74,65.74,65.18,65.32,64000.0,54.2133,54.2133,53.7515,53.867,64000.0
2008-03-14 15:40:00,65.23,65.33,64.79,65.11,49400.0,53.7928,53.8752,53.4299,53.6938,49400.0
2008-03-14 15:50:00,65.12,65.74,64.87,65.36,93600.0,53.702,54.2133,53.4959,53.9,93600.0
2008-03-17 09:30:00,63.86,64.4,63.19,63.37,56300.0,52.663,53.1083,52.1104,52.2589,56300.0
2008-03-17 09:40:00,63.42,63.6,62.78,62.85,76400.0,52.3001,52.4486,51.7723,51.8301,76400.0
2008-03-17 09:50:00,62.84,63.45,62.78,63.38,83200.0,51.8218,52.3249,51.7723,52.2671,83200.0
2008-03-17 10:00:00,63.42,64.39,63.4,64.37,34000.0,52.3001,53.1,52.2836,53.0835,34000.0
2008-03-17 10:10:00,64.34,64.45,63.91,64.34,39100.0,53.0588,53.1495,52.7042,53.0588,39100.0
2008-03-17 10:20:00,64.37,64.9,64.16,64.66,21400.0,53.0835,53.5206,52.9104,53.3227,21400.0
2008-03-17 10:30:00,64.64,64.88,64.23,64.7,20300.0,53.3062,53.5041,52.9681,53.3557,20300.0
2008-03-17 10:40:00,64.77,65.4,64.75,65.2,44300.0,53.4134,53.9329,53.3969,53.768,44300.0
2008-03-17 10:50:00,65.15,65.23,64.65,64.81,45000.0,53.7268,53.7928,53.3144,53.4464,45000.0
2008-03-17 11:00:00,64.82,65.06,64.25,64.7,48300.0,53.4546,53.6526,52.9846,53.3557,48300.0
2008-03-17 11:10:00,64.68,64.88,63.99,64.18,48600.0,53.3392,53.5041,52.7702,52.9269,48600.0
2008-03-17 11:20:00,64.18,64.39,63.71,63.9,26800.0,52.9269,53.1,52.5393,52.6959,26800.0
2008-03-17 11:30:00,63.91,64.07,63.6,63.73,25800.0,52.7042,52.8361,52.4486,52.5558,25800.0
2008-03-17 11:40:00,63.75,63.75,63.4,63.56,33900.0,52.5722,52.5722,52.2836,52.4156,33900.0
2008-03-17 11:50:00,63.53,63.55,62.84,62.87,28000.0,52.3908,52.4073,51.8218,51.8465,28000.0
2008-03-17 12:00:00,62.85,62.92,62.71,62.71,50700.0,51.8301,51.8878,51.7146,51.7146,50700.0
2008-03-17 12:10:00,62.71,62.77,62.62,62.68,20900.0,51.7146,51.7641,51.6404,51.6899,20900.0
2008-03-17 12:20:00,62.64,62.69,62.22,62.55,29100.0,51.6569,51.6981,51.3105,51.5827,29100.0
2008-03-17 12:30:00,62.52,62.88,62.46,62.74,29300.0,51.5579,51.8548,51.5084,51.7393,29300.0
2008-03-17 12:40:00,62.71,62.88,62.5,62.68,35400.0,51.7146,51.8548,51.5414,51.6899,35400.0
2008-03-17 12:50:00,62.68,62.8,62.48,62.55,42400.0,51.6899,51.7888,51.5249,51.5827,42400.0
2008-03-17 13:00:00,62.55,62.69,62.45,62.53,38600.0,51.5827,51.6981,51.5002,51.5662,38600.0
2008-03-17 13:10:00,62.5,62.84,62.42,62.59,69700.0,51.5414,51.8218,51.4754,51.6156,69700.0
2008-03-17 13:20:00,62.57,62.72,62.35,62.58,48100.0,51.5991,51.7228,51.4177,51.6074,48100.0
2008-03-17 13:30:00,62.57,62.76,62.48,62.64,38600.0,51.5991,51.7558,51.5249,51.6569,38600.0
2008-03-17 13:40:00,62.63,63.29,62.59,63.08,24700.0,51.6486,52.1929,51.6156,52.0197,24700.0
2008-03-17 13:50:00,63.08,63.44,62.92,63.43,17300.0,52.0197,52.3166,51.8878,52.3084,17300.0
2008-03-17 14:00:00,63.42,64.08,63.33,63.98,33400.0,52.3001,52.8444,52.2259,52.7619,33400.0
2008-03-17 14:10:00,63.92,63.93,63.42,63.52,29600.0,52.7124,52.7207,52.3001,52.3826,29600.0
2008-03-17 14:20:00,63.53,63.66,63.25,63.29,18200.0,52.3908,52.498,52.1599,52.1929,18200.0
2008-03-17 14:30:00,63.29,63.72,63.07,63.72,27000.0,52.1929,52.5475,52.0115,52.5475,27000.0
2008-03-17 14:40:00,63.71,64.04,63.6,63.65,24300.0,52.5393,52.8114,52.4486,52.4898,24300.0
2008-03-17 14:50:00,63.66,64.22,63.63,64.05,28300.0,52.498,52.9598,52.4733,52.8196,28300.0
2008-03-17 15:00:00,64.01,64.58,63.8,64.18,53100.0,52.7867,53.2567,52.6135,52.9269,53100.0
2008-03-17 15:10:00,64.17,64.23,63.83,64.12,34800.0,52.9186,52.9681,52.6382,52.8774,34800.0
2008-03-17 15:20:00,64.1,65.07,64.1,64.5,65300.0,52.8609,53.6608,52.8609,53.1907,65300.0
2008-03-17 15:30:00,64.53,65.24,64.48,64.98,70700.0,53.2155,53.801,53.1743,53.5866,70700.0
2008-03-17 15:40:00,64.96,65.21,64.63,64.97,76600.0,53.5701,53.7763,53.298,53.5783,76600.0
2008-03-17 15:50:00,64.98,64.98,64.22,64.22,88500.0,53.5866,53.5866,52.9598,52.9598,88500.0
2008-03-18 09:30:00,65.58,66.49,65.58,65.97,52000.0,54.0814,54.8318,54.0814,54.403,52000.0
2008-03-18 09:40:00,66.05,66.06,65.65,65.93,70000.0,54.469,54.4772,54.1391,54.37,70000.0
2008-03-18 09:50:00,65.95,66.39,65.79,66.04,52700.0,54.3865,54.7494,54.2546,54.4607,52700.0
2008-03-18 10:00:00,66.04,66.34,65.74,65.79,38800.0,54.4607,54.7081,54.2133,54.2546,38800.0
2008-03-18 10:10:00,65.74,66.0,65.5,65.85,57300.0,54.2133,54.4277,54.0154,54.304,57300.0
2008-03-18 10:20:00,65.84,66.0,65.47,65.8,47700.0,54.2958,54.4277,53.9907,54.2628,47700.0
2008-03-18 10:30:00,65.75,66.06,65.75,66.02,46800.0,54.2216,54.4772,54.2216,54.4442,46800.0
2008-03-18 10:40:00,66.0,66.21,65.94,66.13,39600.0,54.4277,54.6009,54.3783,54.5349,39600.0
2008-03-18 10:50:00,66.19,66.64,66.19,66.52,32200.0,54.5844,54.9555,54.5844,54.8566,32200.0
2008-03-18 11:00:00,66.5,66.81,66.5,66.71,32000.0,54.8401,55.0957,54.8401,55.0133,32000.0
2008-03-18 11:10:00,66.75,66.87,66.54,66.62,37300.0,55.0462,55.1452,54.8731,54.939,37300.0
2008-03-18 11:20:00,66.62,66.76,66.59,66.68,35100.0,54.939,55.0545,54.9143,54.9885,35100.0
2008-03-18 11:30:00,66.7,66.89,66.67,66.81,55900.0,55.005,55.1617,54.9803,55.0957,55900.0
2008-03-18 11:40:00,66.82,66.98,66.5,66.56,34000.0,55.104,55.2359,54.8401,54.8896,34000.0
2008-03-18 11:50:00,66.57,66.57,66.34,66.37,24600.0,54.8978,54.8978,54.7081,54.7329,24600.0
2008-03-18 12:00:00,66.37,66.57,66.34,66.39,24600.0,54.7329,54.8978,54.7081,54.7494,24600.0
2008-03-18 12:10:00,66.39,66.42,66.05,66.17,30100.0,54.7494,54.7741,54.469,54.5679,30100.0
2008-03-18 12:20:00,66.22,66.47,66.17,66.43,13100.0,54.6092,54.8153,54.5679,54.7823,13100.0
2008-03-18 12:30:00,66.43,66.76,66.43,66.71,17300.0,54.7823,55.0545,54.7823,55.0133,17300.0
2008-03-18 12:40:00,66.7,66.78,66.63,66.63,14000.0,55.005,55.071,54.9473,54.9473,14000.0
2008-03-18 12:50:00,66.63,67.01,66.6,67.0,26800.0,54.9473,55.2607,54.9225,55.2524,26800.0
2008-03-18 13:00:00,67.03,67.06,66.93,66.99,24600.0,55.2771,55.3019,55.1947,55.2442,24600.0
2008-03-18 13:10:00,67.0,67.52,66.98,67.49,66100.0,55.2524,55.6812,55.2359,55.6565,66100.0
2008-03-18 13:20:00,67.43,67.49,67.12,67.2,15900.0,55.607,55.6565,55.3514,55.4173,15900.0
2008-03-18 13:30:00,67.23,67.41,67.15,67.16,24800.0,55.4421,55.5905,55.3761,55.3843,24800.0
2008-03-18 13:40:00,67.15,67.21,66.92,66.96,32300.0,55.3761,55.4256,55.1864,55.2194,32300.0
2008-03-18 13:50:00,66.99,67.06,66.8,66.86,23800.0,55.2442,55.3019,55.0875,55.137,23800.0
2008-03-18 14:00:00,66.85,66.86,66.56,66.79,66300.0,55.1287,55.137,54.8896,55.0792,66300.0
2008-03-18 14:10:00,66.77,66.99,66.01,66.9,152200.0,55.0627,55.2442,54.436,55.1699,152200.0
2008-03-18 14:20:00,66.9,67.2,65.78,66.08,170200.0,55.1699,55.4173,54.2463,54.4937,170200.0
2008-03-18 14:30:00,66.04,66.09,65.33,65.72,78100.0,54.4607,54.502,53.8752,54.1968,78100.0
2008-03-18 14:40:00,65.72,66.34,65.43,66.2,68800.0,54.1968,54.7081,53.9577,54.5927,68800.0
2008-03-18 14:50:00,66.25,67.24,66.21,67.13,114000.0,54.6339,55.4503,54.6009,55.3596,114000.0
2008-03-18 15:00:00,67.13,67.2,66.69,67.0,107500.0,55.3596,55.4173,54.9968,55.2524,107500.0
2008-03-18 15:10:00,67.04,67.18,66.59,66.9,57600.0,55.2854,55.4008,54.9143,55.1699,57600.0
2008-03-18 15:20:00,66.93,67.25,66.76,67.02,72100.0,55.1947,55.4586,55.0545,55.2689,72100.0
2008-03-18 15:30:00,67.0,67.48,66.89,67.32,84000.0,55.2524,55.6482,55.1617,55.5163,84000.0
2008-03-18 15:40:00,67.28,67.56,67.09,67.14,90700.0,55.4833,55.7142,55.3266,55.3679,90700.0
2008-03-18 15:50:00,67.16,67.46,67.09,67.29,159700.0,55.3843,55.6317,55.3266,55.4916,159700.0
2008-03-19 09:30:00,67.48,68.91,67.16,68.82,57600.0,55.6482,56.8275,55.3843,56.7533,57600.0
2008-03-19 09:40:00,68.82,69.71,68.73,69.37,79300.0,56.7533,57.4872,56.6791,57.2069,79300.0
2008-03-19 09:50:00,69.39,69.48,68.11,68.11,63600.0,57.2233,57.2976,56.1678,56.1678,63600.0
2008-03-19 10:00:00,68.13,68.38,67.59,67.64,70600.0,56.1843,56.3904,55.739,55.7802,70600.0
2008-03-19 10:10:00,67.65,67.67,67.26,67.46,62900.0,55.7884,55.8049,55.4668,55.6317,62900.0
2008-03-19 10:20:00,67.43,67.79,66.99,67.11,44600.0,55.607,55.9039,55.2442,55.3431,44600.0
2008-03-19 10:30:00,67.12,67.12,66.56,66.81,39900.0,55.3514,55.3514,54.8896,55.0957,39900.0
2008-03-19 10:40:00,66.8,67.03,66.74,67.03,25300.0,55.0875,55.2771,55.038,55.2771,25300.0
2008-03-19 10:50:00,67.02,67.27,66.72,66.8,40300.0,55.2689,55.4751,55.0215,55.0875,40300.0
2008-03-19 11:00:00,66.8,66.99,66.43,66.47,37600.0,55.0875,55.2442,54.7823,54.8153,37600.0
2008-03-19 11:10:00,66.46,66.84,66.46,66.8,22200.0,54.8071,55.1205,54.8071,55.0875,22200.0
2008-03-19 11:20:00,66.79,67.29,66.75,67.25,37700.0,55.0792,55.4916,55.0462,55.4586,37700.0
2008-03-19 11:30:00,67.25,67.4,67.06,67.13,33300.0,55.4586,55.5823,55.3019,55.3596,33300.0
2008-03-19 11:40:00,67.13,67.35,67.03,67.1,19200.0,55.3596,55.541,55.2771,55.3349,19200.0
2008-03-19 11:50:00,67.1,67.43,66.96,66.96,36000.0,55.3349,55.607,55.2194,55.2194,36000.0
2008-03-19 12:00:00,66.96,67.02,66.47,67.02,28500.0,55.2194,55.2689,54.8153,55.2689,28500.0
2008-03-19 12:10:00,67.05,67.14,66.51,66.64,31400.0,55.2936,55.3679,54.8483,54.9555,31400.0
2008-03-19 12:20:00,66.67,66.76,66.44,66.58,15800.0,54.9803,55.0545,54.7906,54.906,15800.0
2008-03-19 12:30:00,66.58,66.61,66.37,66.4,14100.0,54.906,54.9308,54.7329,54.7576,14100.0
2008-03-19 12:40:00,66.39,66.41,65.99,66.3,34900.0,54.7494,54.7659,54.4195,54.6751,34900.0
2008-03-19 12:50:00,66.3,66.34,66.0,66.07,34400.0,54.6751,54.7081,54.4277,54.4855,34400.0
2008-03-19 13:00:00,66.06,66.41,65.94,66.35,18900.0,54.4772,54.7659,54.3783,54.7164,18900.0
2008-03-19 13:10:00,66.31,66.6,66.1,66.6,23000.0,54.6834,54.9225,54.5102,54.9225,23000.0
2008-03-19 13:20:00,66.6,66.71,66.0,66.09,31700.0,54.9225,55.0133,54.4277,54.502,31700.0
2008-03-19 13:30:00,66.06,66.11,65.75,65.88,23200.0,54.4772,54.5185,54.2216,54.3288,23200.0
2008-03-19 13:40:00,65.86,65.86,65.57,65.63,39800.0,54.3123,54.3123,54.0731,54.1226,39800.0
2008-03-19 13:50:00,65.64,65.64,65.13,65.31,53400.0,54.1309,54.1309,53.7103,53.8587,53400.0
2008-03-19 14:00:00,65.3,65.4,65.14,65.3,44800.0,53.8505,53.9329,53.7185,53.8505,44800.0
2008-03-19 14:10:00,65.31,65.6,65.25,65.41,53900.0,53.8587,54.0979,53.8092,53.9412,53900.0
2008-03-19 14:20:00,65.34,65.48,65.25,65.31,36600.0,53.8835,53.9989,53.8092,53.8587,36600.0
2008-03-19 14:30:00,65.31,65.36,64.83,64.84,35500.0,53.8587,53.9,53.4629,53.4711,35500.0
2008-03-19 14:40:00,64.84,65.3,64.82,65.21,32800.0,53.4711,53.8505,53.4546,53.7763,32800.0
2008-03-19 14:50:00,65.24,65.75,65.19,65.74,46000.0,53.801,54.2216,53.7598,54.2133,46000.0
2008-03-19 15:00:00,65.7,66.03,65.39,65.89,41300.0,54.1803,54.4525,53.9247,54.337,41300.0
2008-03-19 15:10:00,65.91,65.99,65.42,65.42,45600.0,54.3535,54.4195,53.9494,53.9494,45600.0
2008-03-19 15:20:00,65.41,65.44,64.89,64.99,78400.0,53.9412,53.9659,53.5124,53.5948,78400.0
2008-03-19 15:30:00,65.01,65.04,64.71,64.75,84100.0,53.6113,53.6361,53.3639,53.3969,84100.0
2008-03-19 15:40:00,64.65,64.9,64.62,64.7,64100.0,53.3144,53.5206,53.2897,53.3557,64100.0
2008-03-19 15:50:00,64.72,64.77,64.48,64.51,88300.0,53.3722,53.4134,53.1743,53.199,88300.0
2008-03-20 09:30:00,64.5,64.5,63.0,63.17,329600.0,53.1907,53.1907,51.9538,52.0939,329600.0
2008-03-20 09:40:00,63.17,63.26,62.28,62.89,86000.0,52.0939,52.1682,51.36,51.863,86000.0
2008-03-20 09:50:00,62.89,63.7,62.74,63.58,80000.0,51.863,52.531,51.7393,52.4321,80000.0
2008-03-20 10:00:00,63.57,64.0,63.5,63.56,71800.0,52.4238,52.7784,52.3661,52.4156,71800.0
2008-03-20 10:10:00,63.59,63.66,63.3,63.6,62400.0,52.4403,52.498,52.2012,52.4486,62400.0
2008-03-20 10:20:00,63.59,63.77,63.56,63.65,63800.0,52.4403,52.5887,52.4156,52.4898,63800.0
2008-03-20 10:30:00,63.64,64.1,63.63,64.0,57300.0,52.4815,52.8609,52.4733,52.7784,57300.0
2008-03-20 10:40:00,63.98,64.25,63.85,64.17,50200.0,52.7619,52.9846,52.6547,52.9186,50200.0
2008-03-20 10:50:00,64.19,64.64,64.19,64.6,37000.0,52.9351,53.3062,52.9351,53.2732,37000.0
2008-03-20 11:00:00,64.56,64.6,64.15,64.46,65500.0,53.2402,53.2732,52.9021,53.1578,65500.0
2008-03-20 11:10:00,64.47,64.55,64.25,64.39,34000.0,53.166,53.232,52.9846,53.1,34000.0
2008-03-20 11:20:00,64.37,64.4,64.22,64.25,46100.0,53.0835,53.1083,52.9598,52.9846,46100.0
2008-03-20 11:30:00,64.24,64.34,64.2,64.27,48800.0,52.9763,53.0588,52.9433,53.0011,48800.0
2008-03-20 11:40:00,64.25,64.33,63.99,63.99,57100.0,52.9846,53.0506,52.7702,52.7702,57100.0
2008-03-20 11:50:00,63.94,64.05,63.77,63.99,31000.0,52.7289,52.8196,52.5887,52.7702,31000.0
2008-03-20 12:00:00,64.0,64.14,63.66,63.66,65300.0,52.7784,52.8939,52.498,52.498,65300.0
2008-03-20 12:10:00,63.65,63.8,63.27,63.66,62300.0,52.4898,52.6135,52.1764,52.498,62300.0
2008-03-20 12:20:00,63.66,63.69,63.35,63.59,54600.0,52.498,52.5228,52.2424,52.4403,54600.0
2008-03-20 12:30:00,63.61,63.76,63.52,63.68,30900.0,52.4568,52.5805,52.3826,52.5145,30900.0
2008-03-20 12:40:00,63.69,63.85,63.54,63.64,35700.0,52.5228,52.6547,52.3991,52.4815,35700.0
2008-03-20 12:50:00,63.67,64.02,63.63,63.86,47000.0,52.5063,52.7949,52.4733,52.663,47000.0
2008-03-20 13:00:00,63.9,64.14,63.85,64.0,30200.0,52.6959,52.8939,52.6547,52.7784,30200.0
2008-03-20 13:10:00,64.01,64.08,63.9,64.06,20900.0,52.7867,52.8444,52.6959,52.8279,20900.0
2008-03-20 13:20:00,64.09,64.31,64.09,64.17,24600.0,52.8526,53.0341,52.8526,52.9186,24600.0
2008-03-20 13:30:00,64.19,64.33,64.14,64.29,36400.0,52.9351,53.0506,52.8939,53.0176,36400.0
2008-03-20 13:40:00,64.31,64.38,64.18,64.25,45300.0,53.0341,53.0918,52.9269,52.9846,45300.0
2008-03-20 13:50:00,64.25,64.34,64.21,64.25,22400.0,52.9846,53.0588,52.9516,52.9846,22400.0
2008-03-20 14:00:00,64.24,64.65,64.24,64.48,16400.0,52.9763,53.3144,52.9763,53.1743,16400.0
2008-03-20 14:10:00,64.53,64.63,64.39,64.48,89800.0,53.2155,53.298,53.1,53.1743,89800.0
2008-03-20 14:20:00,64.46,64.82,64.41,64.75,36600.0,53.1578,53.4546,53.1165,53.3969,36600.0
2008-03-20 14:30:00,64.75,65.3,64.74,65.24,30900.0,53.3969,53.8505,53.3887,53.801,30900.0
2008-03-20 14:40:00,65.24,65.28,64.96,65.17,51400.0,53.801,53.834,53.5701,53.7433,51400.0
2008-03-20 14:50:00,65.17,65.52,65.09,65.46,63800.0,53.7433,54.0319,53.6773,53.9824,63800.0
2008-03-20 15:00:00,65.44,65.77,65.42,65.74,75400.0,53.9659,54.2381,53.9494,54.2133,75400.0
2008-03-20 15:10:00,65.74,66.04,65.73,66.01,92000.0,54.2133,54.4607,54.2051,54.436,92000.0
2008-03-20 15:20:00,66.0,66.22,65.78,65.78,86000.0,54.4277,54.6092,54.2463,54.2463,86000.0
2008-03-20 15:30:00,65.78,65.84,65.3,65.41,89600.0,54.2463,54.2958,53.8505,53.9412,89600.0
2008-03-20 15:40:00,65.43,65.6,65.26,65.33,151600.0,53.9577,54.0979,53.8175,53.8752,151600.0
2008-03-20 15:50:00,65.31,66.04,64.43,66.0,283000.0,53.8587,54.4607,53.133,54.4277,283000.0
2008-03-24 09:30:00,65.99,67.07,65.74,67.06,19500.0,54.4195,55.3101,54.2133,55.3019,19500.0
2008-03-24 09:40:00,67.16,67.67,67.07,67.67,48200.0,55.3843,55.8049,55.3101,55.8049,48200.0
2008-03-24 09:50:00,67.68,67.95,67.52,67.74,38600.0,55.8132,56.0358,55.6812,55.8627,38600.0
2008-03-24 10:00:00,67.78,69.84,67.78,69.73,99500.0,55.8956,57.5944,55.8956,57.5037,99500.0
2008-03-24 10:10:00,69.73,70.21,69.67,70.18,79200.0,57.5037,57.8996,57.4543,57.8748,79200.0
2008-03-24 10:20:00,70.17,70.23,69.71,69.79,65500.0,57.8666,57.9161,57.4872,57.5532,65500.0
2008-03-24 10:30:00,69.79,69.85,69.66,69.82,51600.0,57.5532,57.6027,57.446,57.578,51600.0
2008-03-24 10:40:00,69.82,69.93,69.58,69.59,63100.0,57.578,57.6687,57.38,57.3883,63100.0
2008-03-24 10:50:00,69.58,69.72,69.56,69.68,47900.0,57.38,57.4955,57.3635,57.4625,47900.0
2008-03-24 11:00:00,69.68,69.7,69.48,69.48,35200.0,57.4625,57.479,57.2976,57.2976,35200.0
2008-03-24 11:10:00,69.49,69.56,69.28,69.5,47300.0,57.3058,57.3635,57.1326,57.3141,47300.0
2008-03-24 11:20:00,69.46,69.73,69.42,69.72,47000.0,57.2811,57.5037,57.2481,57.4955,47000.0
2008-03-24 11:30:00,69.73,70.24,69.69,70.24,50100.0,57.5037,57.9243,57.4707,57.9243,50100.0
2008-03-24 11:40:00,70.2,70.44,69.75,70.27,42800.0,57.8913,58.0892,57.5202,57.9491,42800.0
2008-03-24 11:50:00,70.24,70.47,70.12,70.39,21700.0,57.9243,58.114,57.8254,58.048,21700.0
2008-03-24 12:00:00,70.4,70.41,70.14,70.28,30600.0,58.0563,58.0645,57.8418,57.9573,30600.0
2008-03-24 12:10:00,70.27,70.37,70.17,70.28,44900.0,57.9491,58.0315,57.8666,57.9573,44900.0
2008-03-24 12:20:00,70.31,70.42,70.25,70.42,22800.0,57.982,58.0728,57.9326,58.0728,22800.0
2008-03-24 12:30:00,70.43,70.75,70.43,70.7,36300.0,58.081,58.3449,58.081,58.3037,36300.0
2008-03-24 12:40:00,70.71,70.97,70.7,70.85,22700.0,58.3119,58.5263,58.3037,58.4274,22700.0
2008-03-24 12:50:00,70.84,71.17,70.84,71.05,35600.0,58.4191,58.6912,58.4191,58.5923,35600.0
2008-03-24 13:00:00,71.05,71.09,70.95,71.06,43900.0,58.5923,58.6253,58.5098,58.6005,43900.0
2008-03-24 13:10:00,71.08,71.32,71.0,71.32,51500.0,58.617,58.8149,58.5511,58.8149,51500.0
2008-03-24 13:20:00,71.32,71.6,71.3,71.49,47500.0,58.8149,59.0459,58.7985,58.9551,47500.0
2008-03-24 13:30:00,71.53,71.53,71.12,71.12,33800.0,58.9881,58.9881,58.65,58.65,33800.0
2008-03-24 13:40:00,71.13,71.13,70.72,70.84,53000.0,58.6583,58.6583,58.3201,58.4191,53000.0
2008-03-24 13:50:00,70.86,70.88,70.64,70.81,41200.0,58.4356,58.4521,58.2542,58.3944,41200.0
2008-03-24 14:00:00,70.84,70.95,70.42,70.59,38300.0,58.4191,58.5098,58.0728,58.2129,38300.0
2008-03-24 14:10:00,70.58,70.59,70.45,70.59,30000.0,58.2047,58.2129,58.0975,58.2129,30000.0
2008-03-24 14:20:00,70.6,70.65,70.52,70.64,21300.0,58.2212,58.2624,58.1552,58.2542,21300.0
2008-03-24 14:30:00,70.64,70.69,70.29,70.43,44300.0,58.2542,58.2954,57.9655,58.081,44300.0
2008-03-24 14:40:00,70.49,70.68,70.33,70.34,26100.0,58.1305,58.2872,57.9985,58.0068,26100.0
2008-03-24 14:50:00,70.31,70.37,70.0,70.11,36600.0,57.982,58.0315,57.7264,57.8171,36600.0
2008-03-24 15:00:00,70.13,70.33,70.03,70.21,58900.0,57.8336,57.9985,57.7511,57.8996,58900.0
2008-03-24 15:10:00,70.2,70.5,70.18,70.3,51300.0,57.8913,58.1387,57.8748,57.9738,51300.0
2008-03-24 15:20:00,70.32,70.52,70.24,70.31,48300.0,57.9903,58.1552,57.9243,57.982,48300.0
2008-03-24 15:30:00,70.3,70.6,70.17,70.39,88300.0,57.9738,58.2212,57.8666,58.048,88300.0
2008-03-24 15:40:00,70.39,70.62,70.3,70.33,88700.0,58.048,58.2377,57.9738,57.9985,88700.0
2008-03-24 15:50:00,70.32,70.47,70.15,70.26,129800.0,57.9903,58.114,57.8501,57.9408,129800.0
2008-03-25 09:30:00,69.41,70.79,69.41,70.78,42600.0,57.2398,58.3779,57.2398,58.3696,42600.0
2008-03-25 09:40:00,70.74,71.14,70.14,70.14,30700.0,58.3366,58.6665,57.8418,57.8418,30700.0
2008-03-25 09:50:00,70.16,70.16,69.29,69.29,46600.0,57.8583,57.8583,57.1409,57.1409,46600.0
2008-03-25 10:00:00,69.27,69.34,68.78,69.14,65800.0,57.1244,57.1821,56.7203,57.0172,65800.0
2008-03-25 10:10:00,69.14,69.65,69.14,69.47,68300.0,57.0172,57.4378,57.0172,57.2893,68300.0
2008-03-25 10:20:00,69.47,69.66,69.39,69.55,41900.0,57.2893,57.446,57.2233,57.3553,41900.0
2008-03-25 10:30:00,69.59,69.87,69.52,69.74,50400.0,57.3883,57.6192,57.3306,57.512,50400.0
2008-03-25 10:40:00,69.74,69.98,69.72,69.89,43600.0,57.512,57.7099,57.4955,57.6357,43600.0
2008-03-25 10:50:00,69.91,69.94,69.51,69.85,27100.0,57.6522,57.6769,57.3223,57.6027,27100.0
2008-03-25 11:00:00,69.85,70.18,69.77,70.07,20400.0,57.6027,57.8748,57.5367,57.7841,20400.0
2008-03-25 11:10:00,70.01,70.4,69.91,70.0,32800.0,57.7346,58.0563,57.6522,57.7264,32800.0
2008-03-25 11:20:00,70.01,70.33,70.01,70.26,47900.0,57.7346,57.9985,57.7346,57.9408,47900.0
2008-03-25 11:30:00,70.21,70.33,70.06,70.1,21800.0,57.8996,57.9985,57.7759,57.8089,21800.0
2008-03-25 11:40:00,70.11,70.13,69.84,69.89,36400.0,57.8171,57.8336,57.5944,57.6357,36400.0
2008-03-25 11:50:00,69.88,70.04,69.68,69.73,30000.0,57.6274,57.7594,57.4625,57.5037,30000.0
2008-03-25 12:00:00,69.74,69.9,69.64,69.87,38300.0,57.512,57.6439,57.4295,57.6192,38300.0
2008-03-25 12:10:00,69.88,70.25,69.85,70.22,60500.0,57.6274,57.9326,57.6027,57.9078,60500.0
2008-03-25 12:20:00,70.19,70.19,69.61,69.91,36400.0,57.8831,57.8831,57.4048,57.6522,36400.0
2008-03-25 12:30:00,69.9,69.92,69.58,69.62,82300.0,57.6439,57.6604,57.38,57.413,82300.0
2008-03-25 12:40:00,69.65,69.66,69.28,69.51,40500.0,57.4378,57.446,57.1326,57.3223,40500.0
2008-03-25 12:50:00,69.49,69.66,69.25,69.26,38900.0,57.3058,57.446,57.1079,57.1161,38900.0
2008-03-25 13:00:00,69.29,69.3,69.01,69.1,27600.0,57.1409,57.1491,56.91,56.9842,27600.0
2008-03-25 13:10:00,69.12,69.22,68.98,69.07,44800.0,57.0007,57.0832,56.8852,56.9595,44800.0
2008-03-25 13:20:00,69.06,69.12,68.97,69.03,36400.0,56.9512,57.0007,56.877,56.9265,36400.0
2008-03-25 13:30:00,69.01,69.16,69.0,69.07,60700.0,56.91,57.0337,56.9017,56.9595,60700.0
2008-03-25 13:40:00,69.09,69.11,68.93,69.01,35900.0,56.9759,56.9924,56.844,56.91,35900.0
2008-03-25 13:50:00,69.02,69.24,68.96,69.16,48800.0,56.9182,57.0996,56.8687,57.0337,48800.0
2008-03-25 14:00:00,69.16,69.2,68.99,69.14,58300.0,57.0337,57.0667,56.8935,57.0172,58300.0
2008-03-25 14:10:00,69.14,69.17,68.98,69.04,35600.0,57.0172,57.0419,56.8852,56.9347,35600.0
2008-03-25 14:20:00,69.04,69.18,68.98,69.08,39800.0,56.9347,57.0502,56.8852,56.9677,39800.0
2008-03-25 14:30:00,69.1,69.11,68.94,69.04,56800.0,56.9842,56.9924,56.8522,56.9347,56800.0
2008-03-25 14:40:00,69.04,69.1,68.84,69.06,51100.0,56.9347,56.9842,56.7698,56.9512,51100.0
2008-03-25 14:50:00,69.06,69.24,69.03,69.08,65600.0,56.9512,57.0996,56.9265,56.9677,65600.0
2008-03-25 15:00:00,69.11,69.25,69.03,69.03,50700.0,56.9924,57.1079,56.9265,56.9265,50700.0
2008-03-25 15:10:00,69.02,69.25,68.93,69.0,42700.0,56.9182,57.1079,56.844,56.9017,42700.0
2008-03-25 15:20:00,69.0,69.2,68.88,68.95,43200.0,56.9017,57.0667,56.8028,56.8605,43200.0
2008-03-25 15:30:00,68.99,69.01,68.53,68.61,102500.0,56.8935,56.91,56.5141,56.5801,102500.0
2008-03-25 15:40:00,68.6,68.72,68.36,68.37,110900.0,56.5719,56.6708,56.3739,56.3822,110900.0
2008-03-25 15:50:00,68.39,68.54,68.21,68.5,123000.0,56.3987,56.5224,56.2502,56.4894,123000.0
2008-03-26 09:30:00,68.24,68.34,67.58,67.89,31800.0,56.275,56.3575,55.7307,55.9864,31800.0
2008-03-26 09:40:00,67.87,68.05,67.41,67.47,27200.0,55.9699,56.1183,55.5905,55.64,27200.0
2008-03-26 09:50:00,67.48,67.98,67.37,67.9,32400.0,55.6482,56.0606,55.5575,55.9946,32400.0
2008-03-26 10:00:00,67.9,68.18,67.62,67.79,44300.0,55.9946,56.2255,55.7637,55.9039,44300.0
2008-03-26 10:10:00,67.84,68.01,67.36,67.47,38900.0,55.9451,56.0853,55.5493,55.64,38900.0
2008-03-26 10:20:00,67.46,67.82,67.44,67.56,19000.0,55.6317,55.9286,55.6153,55.7142,19000.0
2008-03-26 10:30:00,67.54,67.54,67.12,67.19,28400.0,55.6977,55.6977,55.3514,55.4091,28400.0
2008-03-26 10:40:00,67.2,67.21,66.55,66.56,35200.0,55.4173,55.4256,54.8813,54.8896,35200.0
2008-03-26 10:50:00,66.53,66.98,66.47,66.98,25900.0,54.8648,55.2359,54.8153,55.2359,25900.0
2008-03-26 11:00:00,67.08,67.31,66.98,67.09,24200.0,55.3184,55.508,55.2359,55.3266,24200.0
2008-03-26 11:10:00,67.08,67.21,66.95,67.01,25200.0,55.3184,55.4256,55.2112,55.2607,25200.0
2008-03-26 11:20:00,67.03,67.46,66.86,67.46,19000.0,55.2771,55.6317,55.137,55.6317,19000.0
2008-03-26 11:30:00,67.43,67.45,67.19,67.21,19800.0,55.607,55.6235,55.4091,55.4256,19800.0
2008-03-26 11:40:00,67.21,67.29,67.06,67.27,23000.0,55.4256,55.4916,55.3019,55.4751,23000.0
2008-03-26 11:50:00,67.27,67.59,67.21,67.46,20800.0,55.4751,55.739,55.4256,55.6317,20800.0
2008-03-26 12:00:00,67.48,67.54,67.36,67.48,24000.0,55.6482,55.6977,55.5493,55.6482,24000.0
2008-03-26 12:10:00,67.44,67.49,67.21,67.38,30000.0,55.6153,55.6565,55.4256,55.5658,30000.0
2008-03-26 12:20:00,67.38,67.44,67.25,67.38,15500.0,55.5658,55.6153,55.4586,55.5658,15500.0
2008-03-26 12:30:00,67.41,67.41,67.31,67.32,7000.0,55.5905,55.5905,55.508,55.5163,7000.0
2008-03-26 12:40:00,67.33,67.42,67.11,67.33,18300.0,55.5245,55.5988,55.3431,55.5245,18300.0
2008-03-26 12:50:00,67.34,67.47,67.27,67.47,14100.0,55.5328,55.64,55.4751,55.64,14100.0
2008-03-26 13:00:00,67.44,67.48,67.28,67.3,14900.0,55.6153,55.6482,55.4833,55.4998,14900.0
2008-03-26 13:10:00,67.32,67.39,67.13,67.13,12800.0,55.5163,55.574,55.3596,55.3596,12800.0
2008-03-26 13:20:00,67.18,67.25,67.11,67.21,19200.0,55.4008,55.4586,55.3431,55.4256,19200.0
2008-03-26 13:30:00,67.24,67.25,66.98,67.09,25500.0,55.4503,55.4586,55.2359,55.3266,25500.0
2008-03-26 13:40:00,67.04,67.1,66.97,67.04,16200.0,55.2854,55.3349,55.2277,55.2854,16200.0
2008-03-26 13:50:00,67.05,67.17,67.05,67.17,9100.0,55.2936,55.3926,55.2936,55.3926,9100.0
2008-03-26 14:00:00,67.14,67.21,66.96,67.05,41900.0,55.3679,55.4256,55.2194,55.2936,41900.0
2008-03-26 14:10:00,67.07,67.16,66.84,66.87,29000.0,55.3101,55.3843,55.1205,55.1452,29000.0
2008-03-26 14:20:00,66.88,67.05,66.72,67.01,16900.0,55.1534,55.2936,55.0215,55.2607,16900.0
2008-03-26 14:30:00,66.98,67.26,66.9,67.07,24500.0,55.2359,55.4668,55.1699,55.3101,24500.0
2008-03-26 14:40:00,67.03,67.19,66.9,67.12,27500.0,55.2771,55.4091,55.1699,55.3514,27500.0
2008-03-26 14:50:00,67.13,67.45,67.08,67.45,34600.0,55.3596,55.6235,55.3184,55.6235,34600.0
2008-03-26 15:00:00,67.43,67.53,67.3,67.36,55700.0,55.607,55.6895,55.4998,55.5493,55700.0
2008-03-26 15:10:00,67.37,67.37,66.84,66.92,35700.0,55.5575,55.5575,55.1205,55.1864,35700.0
2008-03-26 15:20:00,66.92,66.99,66.77,66.84,32000.0,55.1864,55.2442,55.0627,55.1205,32000.0
2008-03-26 15:30:00,66.82,66.94,66.51,66.51,32500.0,55.104,55.2029,54.8483,54.8483,32500.0
2008-03-26 15:40:00,66.52,66.75,66.51,66.56,52000.0,54.8566,55.0462,54.8483,54.8896,52000.0
2008-03-26 15:50:00,66.55,66.67,66.47,66.62,63200.0,54.8813,54.9803,54.8153,54.939,63200.0
2008-03-27 09:30:00,67.37,67.7,67.09,67.26,25300.0,55.5575,55.8297,55.3266,55.4668,25300.0
2008-03-27 09:40:00,67.33,67.66,67.26,67.46,41500.0,55.5245,55.7967,55.4668,55.6317,41500.0
2008-03-27 09:50:00,67.44,67.53,67.0,67.53,43500.0,55.6153,55.6895,55.2524,55.6895,43500.0
2008-03-27 10:00:00,67.52,67.61,67.17,67.17,26400.0,55.6812,55.7554,55.3926,55.3926,26400.0
2008-03-27 10:10:00,67.17,67.45,67.03,67.1,14600.0,55.3926,55.6235,55.2771,55.3349,14600.0
2008-03-27 10:20:00,67.07,67.08,66.52,66.54,48400.0,55.3101,55.3184,54.8566,54.8731,48400.0
2008-03-27 10:30:00,66.58,67.17,66.55,67.13,35400.0,54.906,55.3926,54.8813,55.3596,35400.0
2008-03-27 10:40:00,67.1,67.31,67.01,67.24,25400.0,55.3349,55.508,55.2607,55.4503,25400.0
2008-03-27 10:50:00,67.24,67.51,67.19,67.45,22300.0,55.4503,55.673,55.4091,55.6235,22300.0
2008-03-27 11:00:00,67.47,67.61,67.37,67.57,31400.0,55.64,55.7554,55.5575,55.7225,31400.0
2008-03-27 11:10:00,67.54,67.69,67.36,67.68,34100.0,55.6977,55.8214,55.5493,55.8132,34100.0
2008-03-27 11:20:00,67.66,67.89,67.6,67.65,22000.0,55.7967,55.9864,55.7472,55.7884,22000.0
2008-03-27 11:30:00,67.6,67.85,67.56,67.85,12700.0,55.7472,55.9534,55.7142,55.9534,12700.0
2008-03-27 11:40:00,67.8,68.3,67.74,68.19,24900.0,55.9121,56.3245,55.8627,56.2338,24900.0
2008-03-27 11:50:00,68.19,68.19,67.81,67.94,16500.0,56.2338,56.2338,55.9204,56.0276,16500.0
2008-03-27 12:00:00,67.91,68.1,67.81,68.1,23400.0,56.0028,56.1595,55.9204,56.1595,23400.0
2008-03-27 12:10:00,68.03,68.5,68.03,68.43,22200.0,56.1018,56.4894,56.1018,56.4317,22200.0
2008-03-27 12:20:00,68.42,68.93,68.26,68.9,26200.0,56.4234,56.844,56.2915,56.8193,26200.0
2008-03-27 12:30:00,68.88,68.99,68.77,68.8,23900.0,56.8028,56.8935,56.7121,56.7368,23900.0
2008-03-27 12:40:00,68.82,69.0,68.62,68.78,27300.0,56.7533,56.9017,56.5884,56.7203,27300.0
2008-03-27 12:50:00,68.81,68.89,68.4,68.41,27700.0,56.745,56.811,56.4069,56.4152,27700.0
2008-03-27 13:00:00,68.41,68.74,68.26,68.74,34200.0,56.4152,56.6873,56.2915,56.6873,34200.0
2008-03-27 13:10:00,68.74,69.1,68.69,68.94,39100.0,56.6873,56.9842,56.6461,56.8522,39100.0
2008-03-27 13:20:00,68.94,68.96,68.73,68.86,17100.0,56.8522,56.8687,56.6791,56.7863,17100.0
2008-03-27 13:30:00,68.88,68.88,68.15,68.24,27100.0,56.8028,56.8028,56.2008,56.275,27100.0
2008-03-27 13:40:00,68.21,68.36,67.98,68.02,22500.0,56.2502,56.3739,56.0606,56.0936,22500.0
2008-03-27 13:50:00,68.0,68.02,67.77,67.79,16200.0,56.0771,56.0936,55.8874,55.9039,16200.0
2008-03-27 14:00:00,67.82,67.82,67.34,67.54,29700.0,55.9286,55.9286,55.5328,55.6977,29700.0
2008-03-27 14:10:00,67.52,67.66,67.25,67.3,46000.0,55.6812,55.7967,55.4586,55.4998,46000.0
2008-03-27 14:20:00,67.32,67.56,67.17,67.42,27200.0,55.5163,55.7142,55.3926,55.5988,27200.0
2008-03-27 14:30:00,67.42,67.83,67.35,67.67,27900.0,55.5988,55.9369,55.541,55.8049,27900.0
2008-03-27 14:40:00,67.68,67.87,67.57,67.84,14100.0,55.8132,55.9699,55.7225,55.9451,14100.0
2008-03-27 14:50:00,67.85,68.15,67.57,67.77,35100.0,55.9534,56.2008,55.7225,55.8874,35100.0
2008-03-27 15:00:00,67.66,68.0,67.58,67.76,27400.0,55.7967,56.0771,55.7307,55.8791,27400.0
2008-03-27 15:10:00,67.73,68.0,67.58,67.8,22700.0,55.8544,56.0771,55.7307,55.9121,22700.0
2008-03-27 15:20:00,67.82,67.9,67.45,67.65,30300.0,55.9286,55.9946,55.6235,55.7884,30300.0
2008-03-27 15:30:00,67.71,67.85,67.04,67.05,56500.0,55.8379,55.9534,55.2854,55.2936,56500.0
2008-03-27 15:40:00,67.05,67.31,66.79,66.93,60900.0,55.2936,55.508,55.0792,55.1947,60900.0
2008-03-27 15:50:00,66.93,67.12,66.92,66.97,85800.0,55.1947,55.3514,55.1864,55.2277,85800.0
2008-03-28 09:30:00,67.45,67.45,66.5,66.85,35100.0,55.6235,55.6235,54.8401,55.1287,35100.0
2008-03-28 09:40:00,66.84,67.14,66.64,67.11,40600.0,55.1205,55.3679,54.9555,55.3431,40600.0
2008-03-28 09:50:00,67.16,67.9,67.16,67.24,29600.0,55.3843,55.9946,55.3843,55.4503,29600.0
2008-03-28 10:00:00,67.11,67.88,67.11,67.88,21200.0,55.3431,55.9781,55.3431,55.9781,21200.0
2008-03-28 10:10:00,67.9,68.03,67.22,67.4,24600.0,55.9946,56.1018,55.4338,55.5823,24600.0
2008-03-28 10:20:00,67.42,67.58,67.02,67.47,24800.0,55.5988,55.7307,55.2689,55.64,24800.0
2008-03-28 10:30:00,67.43,67.66,67.11,67.12,17000.0,55.607,55.7967,55.3431,55.3514,17000.0
2008-03-28 10:40:00,67.07,67.3,66.98,67.21,18500.0,55.3101,55.4998,55.2359,55.4256,18500.0
2008-03-28 10:50:00,67.28,67.45,67.14,67.43,18800.0,55.4833,55.6235,55.3679,55.607,18800.0
2008-03-28 11:00:00,67.42,67.58,67.3,67.31,7700.0,55.5988,55.7307,55.4998,55.508,7700.0
2008-03-28 11:10:00,67.26,67.32,67.06,67.16,13400.0,55.4668,55.5163,55.3019,55.3843,13400.0
2008-03-28 11:20:00,67.14,67.55,67.14,67.51,8500.0,55.3679,55.706,55.3679,55.673,8500.0
2008-03-28 11:30:00,67.56,67.6,67.44,67.6,10400.0,55.7142,55.7472,55.6153,55.7472,10400.0
2008-03-28 11:40:00,67.52,67.68,67.38,67.38,10600.0,55.6812,55.8132,55.5658,55.5658,10600.0
2008-03-28 11:50:00,67.46,67.81,67.35,67.64,26300.0,55.6317,55.9204,55.541,55.7802,26300.0
2008-03-28 12:00:00,67.59,67.65,67.21,67.26,18900.0,55.739,55.7884,55.4256,55.4668,18900.0
2008-03-28 12:10:00,67.3,67.4,67.1,67.19,11400.0,55.4998,55.5823,55.3349,55.4091,11400.0
2008-03-28 12:20:00,67.16,67.37,67.16,67.36,8900.0,55.3843,55.5575,55.3843,55.5493,8900.0
2008-03-28 12:30:00,67.35,67.38,67.11,67.26,6700.0,55.541,55.5658,55.3431,55.4668,6700.0
2008-03-28 12:40:00,67.25,67.34,67.01,67.06,6600.0,55.4586,55.5328,55.2607,55.3019,6600.0
2008-03-28 12:50:00,67.01,67.11,67.0,67.05,10600.0,55.2607,55.3431,55.2524,55.2936,10600.0
2008-03-28 13:00:00,67.07,67.17,67.0,67.01,12300.0,55.3101,55.3926,55.2524,55.2607,12300.0
2008-03-28 13:10:00,67.01,67.15,67.0,67.09,8500.0,55.2607,55.3761,55.2524,55.3266,8500.0
2008-03-28 13:20:00,67.12,67.14,67.01,67.1,8800.0,55.3514,55.3679,55.2607,55.3349,8800.0
2008-03-28 13:30:00,67.07,67.1,66.84,66.97,15800.0,55.3101,55.3349,55.1205,55.2277,15800.0
2008-03-28 13:40:00,66.93,66.97,66.75,66.94,16400.0,55.1947,55.2277,55.0462,55.2029,16400.0
2008-03-28 13:50:00,66.88,67.01,66.85,66.98,15800.0,55.1534,55.2607,55.1287,55.2359,15800.0
2008-03-28 14:00:00,66.93,67.13,66.93,67.0,20700.0,55.1947,55.3596,55.1947,55.2524,20700.0
2008-03-28 14:10:00,66.97,66.97,66.73,66.76,12800.0,55.2277,55.2277,55.0297,55.0545,12800.0
2008-03-28 14:20:00,66.75,66.81,66.44,66.51,39000.0,55.0462,55.0957,54.7906,54.8483,39000.0
2008-03-28 14:30:00,66.53,66.69,66.4,66.41,25900.0,54.8648,54.9968,54.7576,54.7659,25900.0
2008-03-28 14:40:00,66.4,66.68,66.31,66.65,15400.0,54.7576,54.9885,54.6834,54.9638,15400.0
2008-03-28 14:50:00,66.63,66.69,66.4,66.61,11700.0,54.9473,54.9968,54.7576,54.9308,11700.0
2008-03-28 15:00:00,66.58,66.58,66.25,66.26,20800.0,54.906,54.906,54.6339,54.6422,20800.0
2008-03-28 15:10:00,66.23,66.23,65.93,66.15,38200.0,54.6174,54.6174,54.37,54.5514,38200.0
2008-03-28 15:20:00,66.18,66.5,66.15,66.4,28700.0,54.5762,54.8401,54.5514,54.7576,28700.0
2008-03-28 15:30:00,66.45,66.49,66.19,66.26,21900.0,54.7988,54.8318,54.5844,54.6422,21900.0
2008-03-28 15:40:00,66.25,66.31,65.96,66.13,31000.0,54.6339,54.6834,54.3948,54.5349,31000.0
2008-03-28 15:50:00,66.12,66.15,66.01,66.13,37500.0,54.5267,54.5514,54.436,54.5349,37500.0
2008-03-31 09:30:00,65.58,66.18,65.15,65.7,45500.0,54.0814,54.5762,53.7268,54.1803,45500.0
2008-03-31 09:40:00,65.7,66.57,65.69,66.57,43700.0,54.1803,54.8978,54.1721,54.8978,43700.0
2008-03-31 09:50:00,66.57,66.74,66.23,66.44,24900.0,54.8978,55.038,54.6174,54.7906,24900.0
2008-03-31 10:00:00,66.41,66.41,65.77,65.98,30500.0,54.7659,54.7659,54.2381,54.4112,30500.0
2008-03-31 10:10:00,65.98,65.98,65.51,65.67,32500.0,54.4112,54.4112,54.0237,54.1556,32500.0
2008-03-31 10:20:00,65.78,65.89,65.25,65.26,27700.0,54.2463,54.337,53.8092,53.8175,27700.0
2008-03-31 10:30:00,65.27,65.5,65.15,65.42,37300.0,53.8257,54.0154,53.7268,53.9494,37300.0
2008-03-31 10:40:00,65.46,65.5,65.22,65.41,19400.0,53.9824,54.0154,53.7845,53.9412,19400.0
2008-03-31 10:50:00,65.42,65.83,65.38,65.72,21000.0,53.9494,54.2875,53.9165,54.1968,21000.0
2008-03-31 11:00:00,65.74,65.9,65.59,65.71,24500.0,54.2133,54.3453,54.0896,54.1886,24500.0
2008-03-31 11:10:00,65.73,65.85,65.6,65.74,27000.0,54.2051,54.304,54.0979,54.2133,27000.0
2008-03-31 11:20:00,65.78,66.16,65.74,66.12,33300.0,54.2463,54.5597,54.2133,54.5267,33300.0
2008-03-31 11:30:00,66.11,66.5,66.09,66.35,43000.0,54.5185,54.8401,54.502,54.7164,43000.0
2008-03-31 11:40:00,66.37,66.58,66.28,66.46,43900.0,54.7329,54.906,54.6586,54.8071,43900.0
2008-03-31 11:50:00,66.45,66.65,66.2,66.22,25600.0,54.7988,54.9638,54.5927,54.6092,25600.0
2008-03-31 12:00:00,66.22,66.36,65.94,66.01,25000.0,54.6092,54.7246,54.3783,54.436,25000.0
2008-03-31 12:10:00,66.0,66.14,65.94,66.09,25000.0,54.4277,54.5432,54.3783,54.502,25000.0
2008-03-31 12:20:00,66.11,66.11,66.0,66.1,11700.0,54.5185,54.5185,54.4277,54.5102,11700.0
2008-03-31 12:30:00,66.05,66.28,66.03,66.18,24800.0,54.469,54.6586,54.4525,54.5762,24800.0
2008-03-31 12:40:00,66.19,66.36,66.15,66.33,16800.0,54.5844,54.7246,54.5514,54.6999,16800.0
2008-03-31 12:50:00,66.28,66.47,66.26,66.47,14100.0,54.6586,54.8153,54.6422,54.8153,14100.0
2008-03-31 13:00:00,66.48,66.64,66.4,66.56,22000.0,54.8236,54.9555,54.7576,54.8896,22000.0
2008-03-31 13:10:00,66.57,66.73,66.51,66.68,16500.0,54.8978,55.0297,54.8483,54.9885,16500.0
2008-03-31 13:20:00,66.67,66.69,66.44,66.46,16500.0,54.9803,54.9968,54.7906,54.8071,16500.0
2008-03-31 13:30:00,66.48,66.67,66.31,66.49,96300.0,54.8236,54.9803,54.6834,54.8318,96300.0
2008-03-31 13:40:00,66.49,66.5,66.24,66.32,66900.0,54.8318,54.8401,54.6257,54.6916,66900.0
2008-03-31 13:50:00,66.3,66.53,66.23,66.31,16700.0,54.6751,54.8648,54.6174,54.6834,16700.0
2008-03-31 14:00:00,66.26,66.28,66.02,66.25,148900.0,54.6422,54.6586,54.4442,54.6339,148900.0
2008-03-31 14:10:00,66.2,66.36,66.06,66.11,26500.0,54.5927,54.7246,54.4772,54.5185,26500.0
2008-03-31 14:20:00,66.11,66.24,66.1,66.2,18000.0,54.5185,54.6257,54.5102,54.5927,18000.0
2008-03-31 14:30:00,66.19,66.34,66.18,66.27,14100.0,54.5844,54.7081,54.5762,54.6504,14100.0
2008-03-31 14:40:00,66.25,66.32,66.1,66.17,36900.0,54.6339,54.6916,54.5102,54.5679,36900.0
2008-03-31 14:50:00,66.17,66.3,66.04,66.3,35500.0,54.5679,54.6751,54.4607,54.6751,35500.0
2008-03-31 15:00:00,66.28,66.28,66.06,66.13,32500.0,54.6586,54.6586,54.4772,54.5349,32500.0
2008-03-31 15:10:00,66.17,66.42,66.06,66.4,48200.0,54.5679,54.7741,54.4772,54.7576,48200.0
2008-03-31 15:20:00,66.39,66.56,66.2,66.23,31400.0,54.7494,54.8896,54.5927,54.6174,31400.0
2008-03-31 15:30:00,66.23,66.47,66.13,66.4,35800.0,54.6174,54.8153,54.5349,54.7576,35800.0
2008-03-31 15:40:00,66.42,66.8,66.42,66.54,61600.0,54.7741,55.0875,54.7741,54.8731,61600.0
2008-03-31 15:50:00,66.52,66.54,66.19,66.33,79500.0,54.8566,54.8731,54.5844,54.6999,79500.0
2008-04-01 08:30:00,66.4,66.4,66.4,66.4,500.0,54.7576,54.7576,54.7576,54.7576,500.0
2008-04-01 08:40:00,66.4,66.4,66.4,66.4,0.0,54.7576,54.7576,54.7576,54.7576,0.0
2008-04-01 08:50:00,66.4,66.4,66.4,66.4,0.0,54.7576,54.7576,54.7576,54.7576,0.0
2008-04-01 09:00:00,66.4,66.4,66.4,66.4,0.0,54.7576,54.7576,54.7576,54.7576,0.0
2008-04-01 09:10:00,66.4,66.4,66.4,66.4,0.0,54.7576,54.7576,54.7576,54.7576,0.0
2008-04-01 09:20:00,66.4,66.4,66.4,66.4,0.0,54.7576,54.7576,54.7576,54.7576,0.0
2008-04-01 09:30:00,67.2,68.06,67.0,67.79,109300.0,55.4173,56.1265,55.2524,55.9039,109300.0
2008-04-01 09:40:00,67.8,67.8,66.65,66.85,22600.0,55.9121,55.9121,54.9638,55.1287,22600.0
2008-04-01 09:50:00,66.85,67.49,66.81,67.37,23900.0,55.1287,55.6565,55.0957,55.5575,23900.0
2008-04-01 10:00:00,67.43,67.85,67.42,67.53,38000.0,55.607,55.9534,55.5988,55.6895,38000.0
2008-04-01 10:10:00,67.5,68.15,67.5,68.15,36200.0,55.6647,56.2008,55.6647,56.2008,36200.0
2008-04-01 10:20:00,68.14,68.14,67.77,67.97,18300.0,56.1925,56.1925,55.8874,56.0523,18300.0
2008-04-01 10:30:00,68.02,68.19,67.9,68.0,21400.0,56.0936,56.2338,55.9946,56.0771,21400.0
2008-04-01 10:40:00,68.01,68.23,68.01,68.22,22700.0,56.0853,56.2667,56.0853,56.2585,22700.0
2008-04-01 10:50:00,68.22,68.73,68.13,68.48,31400.0,56.2585,56.6791,56.1843,56.4729,31400.0
2008-04-01 11:00:00,68.4,68.79,68.4,68.67,25400.0,56.4069,56.7286,56.4069,56.6296,25400.0
2008-04-01 11:10:00,68.7,68.94,68.68,68.92,23900.0,56.6543,56.8522,56.6378,56.8358,23900.0
2008-04-01 11:20:00,68.92,69.17,68.88,69.17,31400.0,56.8358,57.0419,56.8028,57.0419,31400.0
2008-04-01 11:30:00,69.16,69.65,69.16,69.47,41400.0,57.0337,57.4378,57.0337,57.2893,41400.0
2008-04-01 11:40:00,69.45,69.71,69.4,69.66,33300.0,57.2728,57.4872,57.2316,57.446,33300.0
2008-04-01 11:50:00,69.65,70.17,69.64,70.06,34700.0,57.4378,57.8666,57.4295,57.7759,34700.0
2008-04-01 12:00:00,70.02,70.26,69.9,70.04,40400.0,57.7429,57.9408,57.6439,57.7594,40400.0
2008-04-01 12:10:00,69.95,70.34,69.95,70.29,20200.0,57.6852,58.0068,57.6852,57.9655,20200.0
2008-04-01 12:20:00,70.28,70.34,69.96,70.01,31500.0,57.9573,58.0068,57.6934,57.7346,31500.0
2008-04-01 12:30:00,70.03,70.04,69.71,69.89,30300.0,57.7511,57.7594,57.4872,57.6357,30300.0
2008-04-01 12:40:00,69.91,70.14,69.87,69.92,21200.0,57.6522,57.8418,57.6192,57.6604,21200.0
2008-04-01 12:50:00,69.93,70.02,69.79,69.99,14900.0,57.6687,57.7429,57.5532,57.7181,14900.0
2008-04-01 13:00:00,69.95,70.19,69.9,70.03,22500.0,57.6852,57.8831,57.6439,57.7511,22500.0
2008-04-01 13:10:00,70.06,70.31,69.98,70.25,28500.0,57.7759,57.982,57.7099,57.9326,28500.0
2008-04-01 13:20:00,70.22,70.27,70.1,70.15,19100.0,57.9078,57.9491,57.8089,57.8501,19100.0
2008-04-01 13:30:00,70.18,70.18,69.87,69.92,18800.0,57.8748,57.8748,57.6192,57.6604,18800.0
2008-04-01 13:40:00,69.93,70.06,69.75,69.86,37000.0,57.6687,57.7759,57.5202,57.6109,37000.0
2008-04-01 13:50:00,69.9,69.93,69.58,69.86,28800.0,57.6439,57.6687,57.38,57.6109,28800.0
2008-04-01 14:00:00,69.87,69.97,69.73,69.93,19000.0,57.6192,57.7017,57.5037,57.6687,19000.0
2008-04-01 14:10:00,69.92,70.02,69.82,69.82,19100.0,57.6604,57.7429,57.578,57.578,19100.0
2008-04-01 14:20:00,69.85,70.29,69.84,70.21,47000.0,57.6027,57.9655,57.5944,57.8996,47000.0
2008-04-01 14:30:00,70.24,70.57,70.24,70.48,39300.0,57.9243,58.1964,57.9243,58.1222,39300.0
2008-04-01 14:40:00,70.47,70.61,70.44,70.57,33600.0,58.114,58.2294,58.0892,58.1964,33600.0
2008-04-01 14:50:00,70.57,70.76,70.45,70.45,36000.0,58.1964,58.3531,58.0975,58.0975,36000.0
2008-04-01 15:00:00,70.45,70.57,70.3,70.4,64200.0,58.0975,58.1964,57.9738,58.0563,64200.0
2008-04-01 15:10:00,70.4,70.74,70.39,70.65,101400.0,58.0563,58.3366,58.048,58.2624,101400.0
2008-04-01 15:20:00,70.65,70.87,70.63,70.85,88700.0,58.2624,58.4438,58.2459,58.4274,88700.0
2008-04-01 15:30:00,70.85,71.11,70.71,71.1,81300.0,58.4274,58.6418,58.3119,58.6335,81300.0
2008-04-01 15:40:00,71.09,71.34,71.03,71.1,110700.0,58.6253,58.8314,58.5758,58.6335,110700.0
2008-04-01 15:50:00,71.1,71.46,71.1,71.24,122600.0,58.6335,58.9304,58.6335,58.749,122600.0
2008-04-02 09:30:00,71.87,71.98,71.0,71.8,32500.0,59.2685,59.3592,58.5511,59.2108,32500.0
2008-04-02 09:40:00,71.81,71.84,71.23,71.23,26800.0,59.219,59.2438,58.7407,58.7407,26800.0
2008-04-02 09:50:00,71.32,71.32,70.84,70.95,22700.0,58.8149,58.8149,58.4191,58.5098,22700.0
2008-04-02 10:00:00,70.95,71.0,70.44,70.53,67100.0,58.5098,58.5511,58.0892,58.1635,67100.0
2008-04-02 10:10:00,70.53,70.82,70.48,70.5,64000.0,58.1635,58.4026,58.1222,58.1387,64000.0
2008-04-02 10:20:00,70.5,71.3,70.46,71.1,29600.0,58.1387,58.7985,58.1057,58.6335,29600.0
2008-04-02 10:30:00,71.12,71.58,71.11,71.48,17800.0,58.65,59.0294,58.6418,58.9469,17800.0
2008-04-02 10:40:00,71.44,71.6,70.99,71.05,26700.0,58.9139,59.0459,58.5428,58.5923,26700.0
2008-04-02 10:50:00,71.08,71.4,70.88,71.36,33200.0,58.617,58.8809,58.4521,58.8479,33200.0
2008-04-02 11:00:00,71.34,71.38,70.96,71.13,21900.0,58.8314,58.8644,58.5181,58.6583,21900.0
2008-04-02 11:10:00,71.1,71.29,70.8,70.82,14200.0,58.6335,58.7902,58.3861,58.4026,14200.0
2008-04-02 11:20:00,70.83,70.91,70.54,70.7,22900.0,58.4109,58.4768,58.1717,58.3037,22900.0
2008-04-02 11:30:00,70.68,70.99,70.65,70.85,15000.0,58.2872,58.5428,58.2624,58.4274,15000.0
2008-04-02 11:40:00,70.86,70.86,70.57,70.65,27000.0,58.4356,58.4356,58.1964,58.2624,27000.0
2008-04-02 11:50:00,70.65,70.85,70.55,70.84,19800.0,58.2624,58.4274,58.18,58.4191,19800.0
2008-04-02 12:00:00,70.84,70.95,70.59,70.71,15700.0,58.4191,58.5098,58.2129,58.3119,15700.0
2008-04-02 12:10:00,70.68,70.69,70.49,70.55,19100.0,58.2872,58.2954,58.1305,58.18,19100.0
2008-04-02 12:20:00,70.55,70.77,70.48,70.52,20800.0,58.18,58.3614,58.1222,58.1552,20800.0
2008-04-02 12:30:00,70.55,70.6,70.36,70.36,14600.0,58.18,58.2212,58.0233,58.0233,14600.0
2008-04-02 12:40:00,70.37,70.48,70.25,70.34,17300.0,58.0315,58.1222,57.9326,58.0068,17300.0
2008-04-02 12:50:00,70.36,70.51,70.24,70.41,11500.0,58.0233,58.147,57.9243,58.0645,11500.0
2008-04-02 13:00:00,70.38,70.48,70.0,70.01,19600.0,58.0398,58.1222,57.7264,57.7346,19600.0
2008-04-02 13:10:00,70.02,70.11,69.9,70.11,26500.0,57.7429,57.8171,57.6439,57.8171,26500.0
2008-04-02 13:20:00,70.14,70.48,70.07,70.34,13200.0,57.8418,58.1222,57.7841,58.0068,13200.0
2008-04-02 13:30:00,70.37,70.45,70.18,70.44,10800.0,58.0315,58.0975,57.8748,58.0892,10800.0
2008-04-02 13:40:00,70.49,70.81,70.45,70.77,21300.0,58.1305,58.3944,58.0975,58.3614,21300.0
2008-04-02 13:50:00,70.79,70.86,70.61,70.7,11200.0,58.3779,58.4356,58.2294,58.3037,11200.0
2008-04-02 14:00:00,70.72,70.97,70.65,70.95,13200.0,58.3201,58.5263,58.2624,58.5098,13200.0
2008-04-02 14:10:00,70.92,71.05,70.85,70.99,16400.0,58.4851,58.5923,58.4274,58.5428,16400.0
2008-04-02 14:20:00,70.98,70.98,70.58,70.68,20200.0,58.5346,58.5346,58.2047,58.2872,20200.0
2008-04-02 14:30:00,70.72,70.72,70.21,70.43,31100.0,58.3201,58.3201,57.8996,58.081,31100.0
2008-04-02 14:40:00,70.43,70.45,70.18,70.18,20900.0,58.081,58.0975,57.8748,57.8748,20900.0
2008-04-02 14:50:00,70.2,70.36,70.04,70.22,22300.0,57.8913,58.0233,57.7594,57.9078,22300.0
2008-04-02 15:00:00,70.26,70.26,69.61,69.78,49300.0,57.9408,57.9408,57.4048,57.545,49300.0
2008-04-02 15:10:00,69.8,69.87,69.6,69.79,86200.0,57.5615,57.6192,57.3965,57.5532,86200.0
2008-04-02 15:20:00,69.78,69.79,69.51,69.67,61500.0,57.545,57.5532,57.3223,57.4543,61500.0
2008-04-02 15:30:00,69.67,69.67,69.35,69.4,67900.0,57.4543,57.4543,57.1904,57.2316,67900.0
2008-04-02 15:40:00,69.39,69.5,69.26,69.3,66000.0,57.2233,57.3141,57.1161,57.1491,66000.0
2008-04-02 15:50:00,69.3,69.8,69.2,69.71,113700.0,57.1491,57.5615,57.0667,57.4872,113700.0
2008-04-03 09:30:00,69.38,69.48,68.82,68.96,19400.0,57.2151,57.2976,56.7533,56.8687,19400.0
2008-04-03 09:40:00,69.1,69.19,68.38,68.92,35600.0,56.9842,57.0584,56.3904,56.8358,35600.0
2008-04-03 09:50:00,68.94,69.37,68.94,69.33,39100.0,56.8522,57.2069,56.8522,57.1739,39100.0
2008-04-03 10:00:00,69.33,69.82,69.02,69.55,66500.0,57.1739,57.578,56.9182,57.3553,66500.0
2008-04-03 10:10:00,69.55,69.65,69.23,69.26,34600.0,57.3553,57.4378,57.0914,57.1161,34600.0
2008-04-03 10:20:00,69.28,69.28,68.86,69.23,21100.0,57.1326,57.1326,56.7863,57.0914,21100.0
2008-04-03 10:30:00,69.17,69.34,69.03,69.31,11100.0,57.0419,57.1821,56.9265,57.1574,11100.0
2008-04-03 10:40:00,69.29,69.66,69.23,69.3,18900.0,57.1409,57.446,57.0914,57.1491,18900.0
2008-04-03 10:50:00,69.28,69.29,68.88,68.96,30800.0,57.1326,57.1409,56.8028,56.8687,30800.0
2008-04-03 11:00:00,68.94,69.21,68.88,69.17,26500.0,56.8522,57.0749,56.8028,57.0419,26500.0
2008-04-03 11:10:00,69.18,69.18,68.94,69.04,31600.0,57.0502,57.0502,56.8522,56.9347,31600.0
2008-04-03 11:20:00,69.0,69.06,68.79,69.04,19700.0,56.9017,56.9512,56.7286,56.9347,19700.0
2008-04-03 11:30:00,69.06,69.19,68.86,68.99,23800.0,56.9512,57.0584,56.7863,56.8935,23800.0
2008-04-03 11:40:00,68.97,69.27,68.94,69.16,33900.0,56.877,57.1244,56.8522,57.0337,33900.0
2008-04-03 11:50:00,69.19,69.48,69.09,69.43,26800.0,57.0584,57.2976,56.9759,57.2563,26800.0
2008-04-03 12:00:00,69.46,69.6,69.37,69.52,25800.0,57.2811,57.3965,57.2069,57.3306,25800.0
2008-04-03 12:10:00,69.48,69.68,69.4,69.68,10200.0,57.2976,57.4625,57.2316,57.4625,10200.0
2008-04-03 12:20:00,69.67,69.84,69.66,69.77,17900.0,57.4543,57.5944,57.446,57.5367,17900.0
2008-04-03 12:30:00,69.76,70.01,69.67,70.01,13500.0,57.5285,57.7346,57.4543,57.7346,13500.0
2008-04-03 12:40:00,70.06,70.63,70.04,70.59,40200.0,57.7759,58.2459,57.7594,58.2129,40200.0
2008-04-03 12:50:00,70.55,70.61,70.23,70.33,22800.0,58.18,58.2294,57.9161,57.9985,22800.0
2008-04-03 13:00:00,70.33,70.69,70.23,70.45,22600.0,57.9985,58.2954,57.9161,58.0975,22600.0
2008-04-03 13:10:00,70.45,70.79,70.34,70.74,26400.0,58.0975,58.3779,58.0068,58.3366,26400.0
2008-04-03 13:20:00,70.73,70.83,70.43,70.5,38800.0,58.3284,58.4109,58.081,58.1387,38800.0
2008-04-03 13:30:00,70.52,70.58,70.31,70.4,31000.0,58.1552,58.2047,57.982,58.0563,31000.0
2008-04-03 13:40:00,70.4,70.62,70.33,70.62,19100.0,58.0563,58.2377,57.9985,58.2377,19100.0
2008-04-03 13:50:00,70.64,70.64,70.35,70.35,16000.0,58.2542,58.2542,58.015,58.015,16000.0
2008-04-03 14:00:00,70.35,70.57,70.31,70.52,35700.0,58.015,58.1964,57.982,58.1552,35700.0
2008-04-03 14:10:00,70.54,70.6,70.21,70.28,32700.0,58.1717,58.2212,57.8996,57.9573,32700.0
2008-04-03 14:20:00,70.3,70.46,70.27,70.28,15100.0,57.9738,58.1057,57.9491,57.9573,15100.0
2008-04-03 14:30:00,70.32,70.47,70.08,70.17,65000.0,57.9903,58.114,57.7924,57.8666,65000.0
2008-04-03 14:40:00,70.17,70.3,70.03,70.18,36000.0,57.8666,57.9738,57.7511,57.8748,36000.0
2008-04-03 14:50:00,70.13,70.42,70.13,70.4,17000.0,57.8336,58.0728,57.8336,58.0563,17000.0
2008-04-03 15:00:00,70.4,70.43,70.16,70.31,20500.0,58.0563,58.081,57.8583,57.982,20500.0
2008-04-03 15:10:00,70.33,70.39,70.09,70.11,16200.0,57.9985,58.048,57.8006,57.8171,16200.0
2008-04-03 15:20:00,70.11,70.32,70.03,70.15,17200.0,57.8171,57.9903,57.7511,57.8501,17200.0
2008-04-03 15:30:00,70.15,70.16,69.89,70.09,36700.0,57.8501,57.8583,57.6357,57.8006,36700.0
2008-04-03 15:40:00,70.1,70.16,69.93,70.12,92300.0,57.8089,57.8583,57.6687,57.8254,92300.0
2008-04-03 15:50:00,70.09,70.3,69.95,70.24,56700.0,57.8006,57.9738,57.6852,57.9243,56700.0
2008-04-04 09:30:00,70.23,70.96,70.16,70.2,23000.0,57.9161,58.5181,57.8583,57.8913,23000.0
2008-04-04 09:40:00,70.21,70.52,70.14,70.33,24400.0,57.8996,58.1552,57.8418,57.9985,24400.0
2008-04-04 09:50:00,70.43,70.9,70.24,70.65,40700.0,58.081,58.4686,57.9243,58.2624,40700.0
2008-04-04 10:00:00,70.65,70.88,70.58,70.64,55500.0,58.2624,58.4521,58.2047,58.2542,55500.0
2008-04-04 10:10:00,70.64,70.75,70.52,70.64,48700.0,58.2542,58.3449,58.1552,58.2542,48700.0
2008-04-04 10:20:00,70.6,70.76,70.45,70.58,38000.0,58.2212,58.3531,58.0975,58.2047,38000.0
2008-04-04 10:30:00,70.57,70.6,70.25,70.48,44800.0,58.1964,58.2212,57.9326,58.1222,44800.0
2008-04-04 10:40:00,70.44,70.7,70.37,70.54,22500.0,58.0892,58.3037,58.0315,58.1717,22500.0
2008-04-04 10:50:00,70.57,70.62,70.43,70.6,22700.0,58.1964,58.2377,58.081,58.2212,22700.0
2008-04-04 11:00:00,70.6,70.96,70.59,70.9,37700.0,58.2212,58.5181,58.2129,58.4686,37700.0
2008-04-04 11:10:00,70.91,70.96,70.76,70.82,30200.0,58.4768,58.5181,58.3531,58.4026,30200.0
2008-04-04 11:20:00,70.8,70.97,70.7,70.92,22600.0,58.3861,58.5263,58.3037,58.4851,22600.0
2008-04-04 11:30:00,70.92,70.97,70.85,70.93,16100.0,58.4851,58.5263,58.4274,58.4933,16100.0
2008-04-04 11:40:00,70.95,70.97,70.75,70.79,24400.0,58.5098,58.5263,58.3449,58.3779,24400.0
2008-04-04 11:50:00,70.82,70.89,70.74,70.8,13600.0,58.4026,58.4603,58.3366,58.3861,13600.0
2008-04-04 12:00:00,70.78,70.95,70.72,70.95,15200.0,58.3696,58.5098,58.3201,58.5098,15200.0
2008-04-04 12:10:00,70.92,71.27,70.91,71.19,28600.0,58.4851,58.7737,58.4768,58.7077,28600.0
2008-04-04 12:20:00,71.2,71.23,70.61,71.01,33200.0,58.716,58.7407,58.2294,58.5593,33200.0
2008-04-04 12:30:00,71.0,71.03,70.85,70.94,20100.0,58.5511,58.5758,58.4274,58.5016,20100.0
2008-04-04 12:40:00,70.92,71.04,70.79,70.83,18200.0,58.4851,58.584,58.3779,58.4109,18200.0
2008-04-04 12:50:00,70.84,71.04,70.82,70.96,8200.0,58.4191,58.584,58.4026,58.5181,8200.0
2008-04-04 13:00:00,70.95,71.17,70.86,70.94,34500.0,58.5098,58.6912,58.4356,58.5016,34500.0
2008-04-04 13:10:00,70.98,70.98,70.8,70.85,9700.0,58.5346,58.5346,58.3861,58.4274,9700.0
2008-04-04 13:20:00,70.87,71.0,70.8,70.97,30400.0,58.4438,58.5511,58.3861,58.5263,30400.0
2008-04-04 13:30:00,70.97,71.0,70.85,70.9,33800.0,58.5263,58.5511,58.4274,58.4686,33800.0
2008-04-04 13:40:00,70.92,70.92,70.76,70.87,77200.0,58.4851,58.4851,58.3531,58.4438,77200.0
2008-04-04 13:50:00,70.89,70.89,70.59,70.7,46500.0,58.4603,58.4603,58.2129,58.3037,46500.0
2008-04-04 14:00:00,70.72,70.84,70.47,70.51,49600.0,58.3201,58.4191,58.114,58.147,49600.0
2008-04-04 14:10:00,70.55,70.68,70.53,70.64,34800.0,58.18,58.2872,58.1635,58.2542,34800.0
2008-04-04 14:20:00,70.61,70.72,70.55,70.62,29700.0,58.2294,58.3201,58.18,58.2377,29700.0
2008-04-04 14:30:00,70.64,70.84,70.55,70.8,31100.0,58.2542,58.4191,58.18,58.3861,31100.0
2008-04-04 14:40:00,70.79,70.79,70.45,70.61,111400.0,58.3779,58.3779,58.0975,58.2294,111400.0
2008-04-04 14:50:00,70.68,70.8,70.5,70.57,21600.0,58.2872,58.3861,58.1387,58.1964,21600.0
2008-04-04 15:00:00,70.56,70.71,70.43,70.56,38500.0,58.1882,58.3119,58.081,58.1882,38500.0
2008-04-04 15:10:00,70.51,70.57,70.31,70.45,40700.0,58.147,58.1964,57.982,58.0975,40700.0
2008-04-04 15:20:00,70.47,70.6,70.35,70.42,41800.0,58.114,58.2212,58.015,58.0728,41800.0
2008-04-04 15:30:00,70.43,70.56,70.4,70.4,83600.0,58.081,58.1882,58.0563,58.0563,83600.0
2008-04-04 15:40:00,70.38,70.61,70.3,70.35,71700.0,58.0398,58.2294,57.9738,58.015,71700.0
2008-04-04 15:50:00,70.35,70.62,70.32,70.5,60000.0,58.015,58.2377,57.9903,58.1387,60000.0
2008-04-07 09:30:00,71.31,71.52,70.93,71.03,21600.0,58.8067,58.9799,58.4933,58.5758,21600.0
2008-04-07 09:40:00,71.04,71.32,70.85,70.93,29100.0,58.584,58.8149,58.4274,58.4933,29100.0
2008-04-07 09:50:00,70.92,71.24,70.79,71.07,145900.0,58.4851,58.749,58.3779,58.6088,145900.0
2008-04-07 10:00:00,71.07,71.16,70.86,71.03,132900.0,58.6088,58.683,58.4356,58.5758,132900.0
2008-04-07 10:10:00,71.05,71.24,70.9,70.97,36900.0,58.5923,58.749,58.4686,58.5263,36900.0
2008-04-07 10:20:00,70.98,71.1,70.44,70.46,37300.0,58.5346,58.6335,58.0892,58.1057,37300.0
2008-04-07 10:30:00,70.46,70.86,70.45,70.86,33100.0,58.1057,58.4356,58.0975,58.4356,33100.0
2008-04-07 10:40:00,70.85,70.87,70.37,70.46,152700.0,58.4274,58.4438,58.0315,58.1057,152700.0
2008-04-07 10:50:00,70.43,70.84,70.37,70.78,22500.0,58.081,58.4191,58.0315,58.3696,22500.0
2008-04-07 11:00:00,70.81,70.91,70.44,70.61,23300.0,58.3944,58.4768,58.0892,58.2294,23300.0
2008-04-07 11:10:00,70.58,71.0,70.55,71.0,25000.0,58.2047,58.5511,58.18,58.5511,25000.0
2008-04-07 11:20:00,71.0,71.31,70.99,71.24,19300.0,58.5511,58.8067,58.5428,58.749,19300.0
2008-04-07 11:30:00,71.26,71.59,71.26,71.59,19700.0,58.7655,59.0376,58.7655,59.0376,19700.0
2008-04-07 11:40:00,71.58,71.62,71.47,71.52,16100.0,59.0294,59.0623,58.9386,58.9799,16100.0
2008-04-07 11:50:00,71.52,71.65,71.45,71.5,21800.0,58.9799,59.0871,58.9222,58.9634,21800.0
2008-04-07 12:00:00,71.5,71.57,71.32,71.35,16700.0,58.9634,59.0211,58.8149,58.8397,16700.0
2008-04-07 12:10:00,71.36,71.54,71.32,71.47,26400.0,58.8479,58.9964,58.8149,58.9386,26400.0
2008-04-07 12:20:00,71.42,71.56,71.34,71.43,40500.0,58.8974,59.0129,58.8314,58.9057,40500.0
2008-04-07 12:30:00,71.4,71.66,71.25,71.66,41800.0,58.8809,59.0953,58.7572,59.0953,41800.0
2008-04-07 12:40:00,71.62,71.9,71.59,71.73,29200.0,59.0623,59.2933,59.0376,59.1531,29200.0
2008-04-07 12:50:00,71.75,71.75,71.49,71.55,21500.0,59.1696,59.1696,58.9551,59.0046,21500.0
2008-04-07 13:00:00,71.6,71.7,71.36,71.37,25900.0,59.0459,59.1283,58.8479,58.8562,25900.0
2008-04-07 13:10:00,71.32,71.45,71.18,71.21,13000.0,58.8149,58.9222,58.6995,58.7242,13000.0
2008-04-07 13:20:00,71.21,71.37,71.21,71.28,9200.0,58.7242,58.8562,58.7242,58.782,9200.0
2008-04-07 13:30:00,71.29,71.35,71.1,71.17,11300.0,58.7902,58.8397,58.6335,58.6912,11300.0
2008-04-07 13:40:00,71.1,71.15,70.83,70.9,16500.0,58.6335,58.6748,58.4109,58.4686,16500.0
2008-04-07 13:50:00,70.95,70.95,70.71,70.91,12400.0,58.5098,58.5098,58.3119,58.4768,12400.0
2008-04-07 14:00:00,70.91,70.93,70.64,70.64,20200.0,58.4768,58.4933,58.2542,58.2542,20200.0
2008-04-07 14:10:00,70.64,70.65,70.42,70.52,20500.0,58.2542,58.2624,58.0728,58.1552,20500.0
2008-04-07 14:20:00,70.55,70.63,70.46,70.5,63900.0,58.18,58.2459,58.1057,58.1387,63900.0
2008-04-07 14:30:00,70.51,70.55,70.17,70.42,60200.0,58.147,58.18,57.8666,58.0728,60200.0
2008-04-07 14:40:00,70.42,70.43,70.03,70.13,45400.0,58.0728,58.081,57.7511,57.8336,45400.0
2008-04-07 14:50:00,70.15,70.58,70.12,70.55,32900.0,57.8501,58.2047,57.8254,58.18,32900.0
2008-04-07 15:00:00,70.49,70.54,69.93,69.93,39800.0,58.1305,58.1717,57.6687,57.6687,39800.0
2008-04-07 15:10:00,69.93,70.14,69.86,70.08,35300.0,57.6687,57.8418,57.6109,57.7924,35300.0
2008-04-07 15:20:00,70.06,70.41,70.04,70.37,27900.0,57.7759,58.0645,57.7594,58.0315,27900.0
2008-04-07 15:30:00,70.35,70.36,69.97,70.31,49600.0,58.015,58.0233,57.7017,57.982,49600.0
2008-04-07 15:40:00,70.32,70.45,70.16,70.34,34200.0,57.9903,58.0975,57.8583,58.0068,34200.0
2008-04-07 15:50:00,70.28,70.47,70.04,70.17,61200.0,57.9573,58.114,57.7594,57.8666,61200.0
2008-04-08 09:30:00,69.86,69.86,69.16,69.51,36500.0,57.6109,57.6109,57.0337,57.3223,36500.0
2008-04-08 09:40:00,69.5,69.72,69.42,69.47,20900.0,57.3141,57.4955,57.2481,57.2893,20900.0
2008-04-08 09:50:00,69.53,69.92,69.51,69.73,10500.0,57.3388,57.6604,57.3223,57.5037,10500.0
2008-04-08 10:00:00,69.76,69.83,69.41,69.52,29600.0,57.5285,57.5862,57.2398,57.3306,29600.0
2008-04-08 10:10:00,69.51,69.91,69.35,69.87,46400.0,57.3223,57.6522,57.1904,57.6192,46400.0
2008-04-08 10:20:00,69.91,70.28,69.91,69.97,28600.0,57.6522,57.9573,57.6522,57.7017,28600.0
2008-04-08 10:30:00,69.9,70.0,69.82,69.95,12100.0,57.6439,57.7264,57.578,57.6852,12100.0
2008-04-08 10:40:00,69.96,70.21,69.91,70.14,21400.0,57.6934,57.8996,57.6522,57.8418,21400.0
2008-04-08 10:50:00,70.14,70.23,70.1,70.1,12300.0,57.8418,57.9161,57.8089,57.8089,12300.0
2008-04-08 11:00:00,70.1,70.14,69.75,69.84,15100.0,57.8089,57.8418,57.5202,57.5944,15100.0
2008-04-08 11:10:00,69.86,69.91,69.55,69.59,18000.0,57.6109,57.6522,57.3553,57.3883,18000.0
2008-04-08 11:20:00,69.59,69.69,69.5,69.55,77400.0,57.3883,57.4707,57.3141,57.3553,77400.0
2008-04-08 11:30:00,69.6,69.89,69.6,69.75,17000.0,57.3965,57.6357,57.3965,57.5202,17000.0
2008-04-08 11:40:00,69.65,69.77,69.6,69.73,6900.0,57.4378,57.5367,57.3965,57.5037,6900.0
2008-04-08 11:50:00,69.71,69.74,69.6,69.73,13300.0,57.4872,57.512,57.3965,57.5037,13300.0
2008-04-08 12:00:00,69.73,69.8,69.64,69.73,8400.0,57.5037,57.5615,57.4295,57.5037,8400.0
2008-04-08 12:10:00,69.75,69.75,69.6,69.64,23400.0,57.5202,57.5202,57.3965,57.4295,23400.0
2008-04-08 12:20:00,69.64,69.73,69.58,69.61,16800.0,57.4295,57.5037,57.38,57.4048,16800.0
2008-04-08 12:30:00,69.6,69.7,69.55,69.55,22100.0,57.3965,57.479,57.3553,57.3553,22100.0
2008-04-08 12:40:00,69.55,69.82,69.54,69.66,10600.0,57.3553,57.578,57.347,57.446,10600.0
2008-04-08 12:50:00,69.68,69.82,69.66,69.69,3900.0,57.4625,57.578,57.446,57.4707,3900.0
2008-04-08 13:00:00,69.68,69.81,69.6,69.72,19100.0,57.4625,57.5697,57.3965,57.4955,19100.0
2008-04-08 13:10:00,69.75,69.76,69.68,69.72,5600.0,57.5202,57.5285,57.4625,57.4955,5600.0
2008-04-08 13:20:00,69.71,69.72,69.55,69.61,18600.0,57.4872,57.4955,57.3553,57.4048,18600.0
2008-04-08 13:30:00,69.6,69.74,69.55,69.7,19400.0,57.3965,57.512,57.3553,57.479,19400.0
2008-04-08 13:40:00,69.69,69.93,69.5,69.89,37400.0,57.4707,57.6687,57.3141,57.6357,37400.0
2008-04-08 13:50:00,69.89,70.02,69.84,69.87,24200.0,57.6357,57.7429,57.5944,57.6192,24200.0
2008-04-08 14:00:00,69.87,70.02,69.75,69.82,38900.0,57.6192,57.7429,57.5202,57.578,38900.0
2008-04-08 14:10:00,69.83,70.0,69.75,69.97,44500.0,57.5862,57.7264,57.5202,57.7017,44500.0
2008-04-08 14:20:00,69.95,70.26,69.83,70.13,55000.0,57.6852,57.9408,57.5862,57.8336,55000.0
2008-04-08 14:30:00,70.13,70.42,70.13,70.3,51700.0,57.8336,58.0728,57.8336,57.9738,51700.0
2008-04-08 14:40:00,70.27,70.59,70.27,70.57,36600.0,57.9491,58.2129,57.9491,58.1964,36600.0
2008-04-08 14:50:00,70.58,70.84,70.52,70.58,39600.0,58.2047,58.4191,58.1552,58.2047,39600.0
2008-04-08 15:00:00,70.55,70.55,70.1,70.21,48400.0,58.18,58.18,57.8089,57.8996,48400.0
2008-04-08 15:10:00,70.19,70.35,70.1,70.31,30900.0,57.8831,58.015,57.8089,57.982,30900.0
2008-04-08 15:20:00,70.33,70.35,70.0,70.3,61500.0,57.9985,58.015,57.7264,57.9738,61500.0
2008-04-08 15:30:00,70.28,70.57,70.28,70.39,46200.0,57.9573,58.1964,57.9573,58.048,46200.0
2008-04-08 15:40:00,70.38,70.59,70.25,70.3,47400.0,58.0398,58.2129,57.9326,57.9738,47400.0
2008-04-08 15:50:00,70.33,70.48,70.25,70.36,61100.0,57.9985,58.1222,57.9326,58.0233,61100.0
2008-04-09 09:30:00,70.32,70.73,70.31,70.53,11900.0,57.9903,58.3284,57.982,58.1635,11900.0
2008-04-09 09:40:00,70.47,70.49,69.68,69.79,27600.0,58.114,58.1305,57.4625,57.5532,27600.0
2008-04-09 09:50:00,69.84,70.0,69.78,70.0,41600.0,57.5944,57.7264,57.545,57.7264,41600.0
2008-04-09 10:00:00,70.0,70.07,69.72,69.76,74400.0,57.7264,57.7841,57.4955,57.5285,74400.0
2008-04-09 10:10:00,69.74,69.81,69.7,69.73,70300.0,57.512,57.5697,57.479,57.5037,70300.0
2008-04-09 10:20:00,69.72,69.77,69.6,69.7,45100.0,57.4955,57.5367,57.3965,57.479,45100.0
2008-04-09 10:30:00,69.75,69.81,69.65,69.69,37000.0,57.5202,57.5697,57.4378,57.4707,37000.0
2008-04-09 10:40:00,69.7,69.8,69.65,69.72,40500.0,57.479,57.5615,57.4378,57.4955,40500.0
2008-04-09 10:50:00,69.74,69.75,69.5,69.54,49700.0,57.512,57.5202,57.3141,57.347,49700.0
2008-04-09 11:00:00,69.62,69.75,69.56,69.56,30300.0,57.413,57.5202,57.3635,57.3635,30300.0
2008-04-09 11:10:00,69.56,69.71,69.51,69.57,27900.0,57.3635,57.4872,57.3223,57.3718,27900.0
2008-04-09 11:20:00,69.55,69.57,69.37,69.47,34000.0,57.3553,57.3718,57.2069,57.2893,34000.0
2008-04-09 11:30:00,69.49,69.5,69.3,69.31,20100.0,57.3058,57.3141,57.1491,57.1574,20100.0
2008-04-09 11:40:00,69.35,69.68,69.3,69.63,27900.0,57.1904,57.4625,57.1491,57.4213,27900.0
2008-04-09 11:50:00,69.63,69.63,69.45,69.51,20900.0,57.4213,57.4213,57.2728,57.3223,20900.0
2008-04-09 12:00:00,69.51,69.73,69.48,69.63,22300.0,57.3223,57.5037,57.2976,57.4213,22300.0
2008-04-09 12:10:00,69.66,69.7,69.49,69.55,28100.0,57.446,57.479,57.3058,57.3553,28100.0
2008-04-09 12:20:00,69.55,69.61,69.45,69.6,15200.0,57.3553,57.4048,57.2728,57.3965,15200.0
2008-04-09 12:30:00,69.61,69.61,69.45,69.5,13200.0,57.4048,57.4048,57.2728,57.3141,13200.0
2008-04-09 12:40:00,69.49,69.49,69.35,69.35,18600.0,57.3058,57.3058,57.1904,57.1904,18600.0
2008-04-09 12:50:00,69.35,69.39,69.22,69.25,43400.0,57.1904,57.2233,57.0832,57.1079,43400.0
2008-04-09 13:00:00,69.25,69.39,69.2,69.39,24900.0,57.1079,57.2233,57.0667,57.2233,24900.0
2008-04-09 13:10:00,69.39,69.42,69.23,69.27,19300.0,57.2233,57.2481,57.0914,57.1244,19300.0
2008-04-09 13:20:00,69.3,69.32,69.11,69.32,17600.0,57.1491,57.1656,56.9924,57.1656,17600.0
2008-04-09 13:30:00,69.31,69.34,69.13,69.21,23800.0,57.1574,57.1821,57.0089,57.0749,23800.0
2008-04-09 13:40:00,69.18,69.32,69.16,69.3,16200.0,57.0502,57.1656,57.0337,57.1491,16200.0
2008-04-09 13:50:00,69.3,69.33,69.21,69.32,39100.0,57.1491,57.1739,57.0749,57.1656,39100.0
2008-04-09 14:00:00,69.35,69.51,69.31,69.33,53400.0,57.1904,57.3223,57.1574,57.1739,53400.0
2008-04-09 14:10:00,69.33,69.41,69.14,69.18,36600.0,57.1739,57.2398,57.0172,57.0502,36600.0
2008-04-09 14:20:00,69.14,69.3,69.14,69.18,27700.0,57.0172,57.1491,57.0172,57.0502,27700.0
2008-04-09 14:30:00,69.18,69.32,69.13,69.26,17900.0,57.0502,57.1656,57.0089,57.1161,17900.0
2008-04-09 14:40:00,69.3,69.37,69.08,69.15,39900.0,57.1491,57.2069,56.9677,57.0254,39900.0
2008-04-09 14:50:00,69.15,69.32,69.1,69.25,50400.0,57.0254,57.1656,56.9842,57.1079,50400.0
2008-04-09 15:00:00,69.23,69.34,68.97,69.05,69200.0,57.0914,57.1821,56.877,56.943,69200.0
2008-04-09 15:10:00,69.0,69.21,68.95,69.21,44600.0,56.9017,57.0749,56.8605,57.0749,44600.0
2008-04-09 15:20:00,69.21,69.21,68.98,69.15,45200.0,57.0749,57.0749,56.8852,57.0254,45200.0
2008-04-09 15:30:00,69.08,69.44,69.05,69.44,50200.0,56.9677,57.2646,56.943,57.2646,50200.0
2008-04-09 15:40:00,69.43,69.56,69.3,69.3,57000.0,57.2563,57.3635,57.1491,57.1491,57000.0
2008-04-09 15:50:00,69.3,69.55,69.27,69.5,106100.0,57.1491,57.3553,57.1244,57.3141,106100.0
2008-04-10 09:30:00,69.5,69.78,69.46,69.65,12000.0,57.3141,57.545,57.2811,57.4378,12000.0
2008-04-10 09:40:00,69.6,69.8,69.4,69.6,16600.0,57.3965,57.5615,57.2316,57.3965,16600.0
2008-04-10 09:50:00,69.59,69.59,69.32,69.46,31300.0,57.3883,57.3883,57.1656,57.2811,31300.0
2008-04-10 10:00:00,69.49,69.5,68.89,68.94,27000.0,57.3058,57.3141,56.811,56.8522,27000.0
2008-04-10 10:10:00,68.96,69.26,68.96,69.14,18800.0,56.8687,57.1161,56.8687,57.0172,18800.0
2008-04-10 10:20:00,69.12,69.65,69.1,69.39,37200.0,57.0007,57.4378,56.9842,57.2233,37200.0
2008-04-10 10:30:00,69.4,69.43,69.16,69.24,22800.0,57.2316,57.2563,57.0337,57.0996,22800.0
2008-04-10 10:40:00,69.24,69.51,69.23,69.48,19600.0,57.0996,57.3223,57.0914,57.2976,19600.0
2008-04-10 10:50:00,69.51,69.53,69.25,69.5,37200.0,57.3223,57.3388,57.1079,57.3141,37200.0
2008-04-10 11:00:00,69.46,69.5,69.2,69.44,24900.0,57.2811,57.3141,57.0667,57.2646,24900.0
2008-04-10 11:10:00,69.48,69.74,69.44,69.63,18100.0,57.2976,57.512,57.2646,57.4213,18100.0
2008-04-10 11:20:00,69.65,69.82,69.61,69.77,30100.0,57.4378,57.578,57.4048,57.5367,30100.0
2008-04-10 11:30:00,69.8,70.06,69.77,69.96,30900.0,57.5615,57.7759,57.5367,57.6934,30900.0
2008-04-10 11:40:00,69.96,70.12,69.83,70.12,14400.0,57.6934,57.8254,57.5862,57.8254,14400.0
2008-04-10 11:50:00,70.12,70.23,70.01,70.22,10600.0,57.8254,57.9161,57.7346,57.9078,10600.0
2008-04-10 12:00:00,70.23,70.31,69.9,69.96,11700.0,57.9161,57.982,57.6439,57.6934,11700.0
2008-04-10 12:10:00,69.97,70.1,69.81,70.1,6900.0,57.7017,57.8089,57.5697,57.8089,6900.0
2008-04-10 12:20:00,70.1,70.28,70.05,70.24,13300.0,57.8089,57.9573,57.7676,57.9243,13300.0
2008-04-10 12:30:00,70.24,70.42,70.23,70.42,12600.0,57.9243,58.0728,57.9161,58.0728,12600.0
2008-04-10 12:40:00,70.36,70.51,70.14,70.14,19000.0,58.0233,58.147,57.8418,57.8418,19000.0
2008-04-10 12:50:00,70.14,70.18,70.06,70.1,5100.0,57.8418,57.8748,57.7759,57.8089,5100.0
2008-04-10 13:00:00,70.13,70.39,70.13,70.31,10800.0,57.8336,58.048,57.8336,57.982,10800.0
2008-04-10 13:10:00,70.33,70.4,70.24,70.31,13100.0,57.9985,58.0563,57.9243,57.982,13100.0
2008-04-10 13:20:00,70.27,70.37,70.22,70.3,11900.0,57.9491,58.0315,57.9078,57.9738,11900.0
2008-04-10 13:30:00,70.36,70.58,70.34,70.54,10800.0,58.0233,58.2047,58.0068,58.1717,10800.0
2008-04-10 13:40:00,70.59,70.61,70.48,70.61,8200.0,58.2129,58.2294,58.1222,58.2294,8200.0
2008-04-10 13:50:00,70.56,70.65,70.43,70.43,8200.0,58.1882,58.2624,58.081,58.081,8200.0
2008-04-10 14:00:00,70.4,70.5,70.31,70.47,19800.0,58.0563,58.1387,57.982,58.114,19800.0
2008-04-10 14:10:00,70.47,70.57,70.4,70.54,51800.0,58.114,58.1964,58.0563,58.1717,51800.0
2008-04-10 14:20:00,70.55,70.58,70.33,70.34,32200.0,58.18,58.2047,57.9985,58.0068,32200.0
2008-04-10 14:30:00,70.32,70.5,70.19,70.39,24300.0,57.9903,58.1387,57.8831,58.048,24300.0
2008-04-10 14:40:00,70.4,70.49,70.31,70.43,10600.0,58.0563,58.1305,57.982,58.081,10600.0
2008-04-10 14:50:00,70.4,70.52,70.35,70.46,17400.0,58.0563,58.1552,58.015,58.1057,17400.0
2008-04-10 15:00:00,70.49,70.54,70.38,70.44,14800.0,58.1305,58.1717,58.0398,58.0892,14800.0
2008-04-10 15:10:00,70.41,70.51,70.3,70.46,22600.0,58.0645,58.147,57.9738,58.1057,22600.0
2008-04-10 15:20:00,70.46,70.49,70.3,70.44,23100.0,58.1057,58.1305,57.9738,58.0892,23100.0
2008-04-10 15:30:00,70.42,70.42,70.15,70.19,87700.0,58.0728,58.0728,57.8501,57.8831,87700.0
2008-04-10 15:40:00,70.19,70.33,70.0,70.28,65000.0,57.8831,57.9985,57.7264,57.9573,65000.0
2008-04-10 15:50:00,70.27,70.54,70.25,70.46,65000.0,57.9491,58.1717,57.9326,58.1057,65000.0
2008-04-11 09:30:00,69.95,70.34,69.52,70.01,56800.0,57.6852,58.0068,57.3306,57.7346,56800.0
2008-04-11 09:40:00,70.05,70.11,69.57,69.84,40000.0,57.7676,57.8171,57.3718,57.5944,40000.0
2008-04-11 09:50:00,69.85,70.16,69.79,69.9,24400.0,57.6027,57.8583,57.5532,57.6439,24400.0
2008-04-11 10:00:00,69.87,70.04,69.7,69.8,49400.0,57.6192,57.7594,57.479,57.5615,49400.0
2008-04-11 10:10:00,69.82,70.27,69.75,70.2,36400.0,57.578,57.9491,57.5202,57.8913,36400.0
2008-04-11 10:20:00,70.18,70.32,69.98,69.98,22200.0,57.8748,57.9903,57.7099,57.7099,22200.0
2008-04-11 10:30:00,69.98,70.45,69.98,70.33,22700.0,57.7099,58.0975,57.7099,57.9985,22700.0
2008-04-11 10:40:00,70.29,70.73,70.21,70.72,25700.0,57.9655,58.3284,57.8996,58.3201,25700.0
2008-04-11 10:50:00,70.72,70.88,70.58,70.71,35600.0,58.3201,58.4521,58.2047,58.3119,35600.0
2008-04-11 11:00:00,70.66,70.66,70.17,70.5,24100.0,58.2707,58.2707,57.8666,58.1387,24100.0
2008-04-11 11:10:00,70.42,70.54,70.08,70.12,17000.0,58.0728,58.1717,57.7924,57.8254,17000.0
2008-04-11 11:20:00,70.12,70.24,70.03,70.1,14200.0,57.8254,57.9243,57.7511,57.8089,14200.0
2008-04-11 11:30:00,70.02,70.45,70.01,70.45,15600.0,57.7429,58.0975,57.7346,58.0975,15600.0
2008-04-11 11:40:00,70.45,71.0,70.41,70.8,107900.0,58.0975,58.5511,58.0645,58.3861,107900.0
2008-04-11 11:50:00,70.8,71.14,70.73,70.86,41600.0,58.3861,58.6665,58.3284,58.4356,41600.0
2008-04-11 12:00:00,70.88,71.0,70.63,70.63,8300.0,58.4521,58.5511,58.2459,58.2459,8300.0
2008-04-11 12:10:00,70.62,70.67,70.43,70.56,11000.0,58.2377,58.2789,58.081,58.1882,11000.0
2008-04-11 12:20:00,70.56,70.56,70.17,70.26,41600.0,58.1882,58.1882,57.8666,57.9408,41600.0
2008-04-11 12:30:00,70.23,71.1,70.23,71.04,159900.0,57.9161,58.6335,57.9161,58.584,159900.0
2008-04-11 12:40:00,71.01,71.22,70.87,70.96,31800.0,58.5593,58.7325,58.4438,58.5181,31800.0
2008-04-11 12:50:00,70.96,70.96,70.75,70.77,8700.0,58.5181,58.5181,58.3449,58.3614,8700.0
2008-04-11 13:00:00,70.76,70.79,70.51,70.52,14200.0,58.3531,58.3779,58.147,58.1552,14200.0
2008-04-11 13:10:00,70.52,70.6,70.42,70.45,20300.0,58.1552,58.2212,58.0728,58.0975,20300.0
2008-04-11 13:20:00,70.44,70.51,70.23,70.28,20300.0,58.0892,58.147,57.9161,57.9573,20300.0
2008-04-11 13:30:00,70.25,70.33,70.23,70.25,37100.0,57.9326,57.9985,57.9161,57.9326,37100.0
2008-04-11 13:40:00,70.29,70.29,70.23,70.26,24300.0,57.9655,57.9655,57.9161,57.9408,24300.0
2008-04-11 13:50:00,70.26,70.34,70.23,70.27,38300.0,57.9408,58.0068,57.9161,57.9491,38300.0
2008-04-11 14:00:00,70.25,70.3,70.23,70.3,51400.0,57.9326,57.9738,57.9161,57.9738,51400.0
2008-04-11 14:10:00,70.28,70.33,70.22,70.31,46000.0,57.9573,57.9985,57.9078,57.982,46000.0
2008-04-11 14:20:00,70.33,70.54,70.22,70.41,15100.0,57.9985,58.1717,57.9078,58.0645,15100.0
2008-04-11 14:30:00,70.39,70.43,70.27,70.3,15700.0,58.048,58.081,57.9491,57.9738,15700.0
2008-04-11 14:40:00,70.3,70.57,70.18,70.51,41800.0,57.9738,58.1964,57.8748,58.147,41800.0
2008-04-11 14:50:00,70.56,70.77,70.32,70.32,24000.0,58.1882,58.3614,57.9903,57.9903,24000.0
2008-04-11 15:00:00,70.31,70.36,70.22,70.31,55500.0,57.982,58.0233,57.9078,57.982,55500.0
2008-04-11 15:10:00,70.32,70.38,70.22,70.25,30500.0,57.9903,58.0398,57.9078,57.9326,30500.0
2008-04-11 15:20:00,70.26,70.56,70.23,70.53,39200.0,57.9408,58.1882,57.9161,58.1635,39200.0
2008-04-11 15:30:00,70.53,70.55,70.39,70.49,63800.0,58.1635,58.18,58.048,58.1305,63800.0
2008-04-11 15:40:00,70.48,70.59,70.35,70.49,109700.0,58.1222,58.2129,58.015,58.1305,109700.0
2008-04-11 15:50:00,70.5,70.85,70.47,70.79,144300.0,58.1387,58.4274,58.114,58.3779,144300.0
2008-04-14 09:30:00,70.86,70.86,69.83,69.97,35400.0,58.4356,58.4356,57.5862,57.7017,35400.0
2008-04-14 09:40:00,69.97,70.02,69.17,69.23,57200.0,57.7017,57.7429,57.0419,57.0914,57200.0
2008-04-14 09:50:00,69.23,69.33,68.97,69.31,51400.0,57.0914,57.1739,56.877,57.1574,51400.0
2008-04-14 10:00:00,69.3,69.55,69.27,69.27,27000.0,57.1491,57.3553,57.1244,57.1244,27000.0
2008-04-14 10:10:00,69.28,69.43,69.1,69.25,41000.0,57.1326,57.2563,56.9842,57.1079,41000.0
2008-04-14 10:20:00,69.25,69.26,68.98,68.99,108800.0,57.1079,57.1161,56.8852,56.8935,108800.0
2008-04-14 10:30:00,69.0,69.15,68.89,69.0,77800.0,56.9017,57.0254,56.811,56.9017,77800.0
2008-04-14 10:40:00,68.99,69.16,68.95,69.01,60200.0,56.8935,57.0337,56.8605,56.91,60200.0
2008-04-14 10:50:00,69.03,69.11,68.94,69.02,75800.0,56.9265,56.9924,56.8522,56.9182,75800.0
2008-04-14 11:00:00,69.02,69.05,68.99,69.01,88800.0,56.9182,56.943,56.8935,56.91,88800.0
2008-04-14 11:10:00,69.03,69.03,68.95,69.01,61200.0,56.9265,56.9265,56.8605,56.91,61200.0
2008-04-14 11:20:00,69.01,69.12,68.86,68.99,40300.0,56.91,57.0007,56.7863,56.8935,40300.0
2008-04-14 11:30:00,68.98,69.11,68.94,69.08,36900.0,56.8852,56.9924,56.8522,56.9677,36900.0
2008-04-14 11:40:00,69.1,69.13,68.98,69.07,40900.0,56.9842,57.0089,56.8852,56.9595,40900.0
2008-04-14 11:50:00,69.05,69.11,69.0,69.04,26600.0,56.943,56.9924,56.9017,56.9347,26600.0
2008-04-14 12:00:00,69.02,69.08,69.0,69.02,82400.0,56.9182,56.9677,56.9017,56.9182,82400.0
2008-04-14 12:10:00,69.01,69.02,68.76,68.84,74200.0,56.91,56.9182,56.7038,56.7698,74200.0
2008-04-14 12:20:00,68.84,69.0,68.8,68.98,62200.0,56.7698,56.9017,56.7368,56.8852,62200.0
2008-04-14 12:30:00,68.99,69.0,68.85,68.91,47100.0,56.8935,56.9017,56.778,56.8275,47100.0
2008-04-14 12:40:00,68.91,69.13,68.9,69.08,33300.0,56.8275,57.0089,56.8193,56.9677,33300.0
2008-04-14 12:50:00,69.1,69.27,69.08,69.14,32100.0,56.9842,57.1244,56.9677,57.0172,32100.0
2008-04-14 13:00:00,69.13,69.19,68.87,68.88,64500.0,57.0089,57.0584,56.7945,56.8028,64500.0
2008-04-14 13:10:00,68.88,69.04,68.86,68.94,32400.0,56.8028,56.9347,56.7863,56.8522,32400.0
2008-04-14 13:20:00,68.94,68.94,68.62,68.79,53500.0,56.8522,56.8522,56.5884,56.7286,53500.0
2008-04-14 13:30:00,68.79,68.94,68.75,68.78,21600.0,56.7286,56.8522,56.6956,56.7203,21600.0
2008-04-14 13:40:00,68.79,68.85,68.73,68.74,26900.0,56.7286,56.778,56.6791,56.6873,26900.0
2008-04-14 13:50:00,68.74,68.82,68.73,68.74,33300.0,56.6873,56.7533,56.6791,56.6873,33300.0
2008-04-14 14:00:00,68.74,68.79,68.72,68.72,33400.0,56.6873,56.7286,56.6708,56.6708,33400.0
2008-04-14 14:10:00,68.72,68.81,68.68,68.7,37500.0,56.6708,56.745,56.6378,56.6543,37500.0
2008-04-14 14:20:00,68.68,68.8,68.45,68.45,42800.0,56.6378,56.7368,56.4482,56.4482,42800.0
2008-04-14 14:30:00,68.45,68.49,68.4,68.44,62500.0,56.4482,56.4812,56.4069,56.4399,62500.0
2008-04-14 14:40:00,68.44,68.47,68.29,68.32,49800.0,56.4399,56.4647,56.3162,56.341,49800.0
2008-04-14 14:50:00,68.29,68.29,68.02,68.09,63500.0,56.3162,56.3162,56.0936,56.1513,63500.0
2008-04-14 15:00:00,68.09,68.21,68.02,68.08,51000.0,56.1513,56.2502,56.0936,56.143,51000.0
2008-04-14 15:10:00,68.08,68.11,68.0,68.05,33200.0,56.143,56.1678,56.0771,56.1183,33200.0
2008-04-14 15:20:00,68.06,68.12,67.91,67.93,35800.0,56.1265,56.176,56.0028,56.0193,35800.0
2008-04-14 15:30:00,67.92,68.21,67.81,68.06,55400.0,56.0111,56.2502,55.9204,56.1265,55400.0
2008-04-14 15:40:00,68.08,68.29,68.03,68.16,50700.0,56.143,56.3162,56.1018,56.209,50700.0
2008-04-14 15:50:00,68.15,68.18,68.06,68.11,85600.0,56.2008,56.2255,56.1265,56.1678,85600.0
2008-04-15 09:30:00,68.51,69.48,68.51,69.0,57900.0,56.4976,57.2976,56.4976,56.9017,57900.0
2008-04-15 09:40:00,68.98,69.04,68.24,68.43,45800.0,56.8852,56.9347,56.275,56.4317,45800.0
2008-04-15 09:50:00,68.4,68.64,68.21,68.43,27100.0,56.4069,56.6049,56.2502,56.4317,27100.0
2008-04-15 10:00:00,68.49,68.62,68.08,68.1,31600.0,56.4812,56.5884,56.143,56.1595,31600.0
2008-04-15 10:10:00,68.12,68.6,68.08,68.48,27000.0,56.176,56.5719,56.143,56.4729,27000.0
2008-04-15 10:20:00,68.5,68.69,68.38,68.49,21700.0,56.4894,56.6461,56.3904,56.4812,21700.0
2008-04-15 10:30:00,68.46,68.91,68.4,68.87,19700.0,56.4564,56.8275,56.4069,56.7945,19700.0
2008-04-15 10:40:00,68.9,68.9,68.65,68.71,13500.0,56.8193,56.8193,56.6131,56.6626,13500.0
2008-04-15 10:50:00,68.77,68.81,68.4,68.71,8600.0,56.7121,56.745,56.4069,56.6626,8600.0
2008-04-15 11:00:00,68.71,68.71,68.43,68.54,10900.0,56.6626,56.6626,56.4317,56.5224,10900.0
2008-04-15 11:10:00,68.57,68.57,68.22,68.25,9500.0,56.5471,56.5471,56.2585,56.2832,9500.0
2008-04-15 11:20:00,68.26,68.26,68.02,68.04,23900.0,56.2915,56.2915,56.0936,56.1101,23900.0
2008-04-15 11:30:00,68.1,68.14,68.0,68.0,32000.0,56.1595,56.1925,56.0771,56.0771,32000.0
2008-04-15 11:40:00,68.0,68.04,67.79,67.8,26200.0,56.0771,56.1101,55.9039,55.9121,26200.0
2008-04-15 11:50:00,67.79,67.88,67.65,67.65,15500.0,55.9039,55.9781,55.7884,55.7884,15500.0
2008-04-15 12:00:00,67.63,67.74,67.45,67.62,60600.0,55.7719,55.8627,55.6235,55.7637,60600.0
2008-04-15 12:10:00,67.7,67.85,67.64,67.81,9400.0,55.8297,55.9534,55.7802,55.9204,9400.0
2008-04-15 12:20:00,67.82,68.08,67.8,68.02,10400.0,55.9286,56.143,55.9121,56.0936,10400.0
2008-04-15 12:30:00,68.07,68.32,68.04,68.3,14900.0,56.1348,56.341,56.1101,56.3245,14900.0
2008-04-15 12:40:00,68.3,68.31,68.13,68.18,17300.0,56.3245,56.3327,56.1843,56.2255,17300.0
2008-04-15 12:50:00,68.17,68.2,68.05,68.05,12300.0,56.2173,56.242,56.1183,56.1183,12300.0
2008-04-15 13:00:00,68.1,68.21,67.91,67.91,16000.0,56.1595,56.2502,56.0028,56.0028,16000.0
2008-04-15 13:10:00,67.93,68.05,67.87,68.03,25500.0,56.0193,56.1183,55.9699,56.1018,25500.0
2008-04-15 13:20:00,68.01,68.09,67.94,67.98,15100.0,56.0853,56.1513,56.0276,56.0606,15100.0
2008-04-15 13:30:00,67.98,68.09,67.93,68.02,16200.0,56.0606,56.1513,56.0193,56.0936,16200.0
2008-04-15 13:40:00,67.99,68.53,67.99,68.5,12300.0,56.0688,56.5141,56.0688,56.4894,12300.0
2008-04-15 13:50:00,68.53,68.71,68.51,68.64,16100.0,56.5141,56.6626,56.4976,56.6049,16100.0
2008-04-15 14:00:00,68.63,68.65,68.43,68.53,16000.0,56.5966,56.6131,56.4317,56.5141,16000.0
2008-04-15 14:10:00,68.54,68.65,68.43,68.47,10400.0,56.5224,56.6131,56.4317,56.4647,10400.0
2008-04-15 14:20:00,68.46,68.63,68.46,68.55,15400.0,56.4564,56.5966,56.4564,56.5306,15400.0
2008-04-15 14:30:00,68.54,68.99,68.54,68.82,42500.0,56.5224,56.8935,56.5224,56.7533,42500.0
2008-04-15 14:40:00,68.76,68.91,68.66,68.68,17900.0,56.7038,56.8275,56.6213,56.6378,17900.0
2008-04-15 14:50:00,68.65,68.67,68.45,68.6,24900.0,56.6131,56.6296,56.4482,56.5719,24900.0
2008-04-15 15:00:00,68.61,68.83,68.55,68.66,38000.0,56.5801,56.7615,56.5306,56.6213,38000.0
2008-04-15 15:10:00,68.67,68.86,68.65,68.77,27100.0,56.6296,56.7863,56.6131,56.7121,27100.0
2008-04-15 15:20:00,68.78,69.05,68.78,69.02,32300.0,56.7203,56.943,56.7203,56.9182,32300.0
2008-04-15 15:30:00,69.03,69.25,68.99,69.06,106500.0,56.9265,57.1079,56.8935,56.9512,106500.0
2008-04-15 15:40:00,69.05,69.12,68.73,68.76,58900.0,56.943,57.0007,56.6791,56.7038,58900.0
2008-04-15 15:50:00,68.76,69.08,68.73,69.08,67200.0,56.7038,56.9677,56.6791,56.9677,67200.0
2008-04-16 09:30:00,69.72,69.72,68.94,68.98,45500.0,57.4955,57.4955,56.8522,56.8852,45500.0
2008-04-16 09:40:00,68.98,69.7,68.95,69.65,89200.0,56.8852,57.479,56.8605,57.4378,89200.0
2008-04-16 09:50:00,69.59,69.69,69.35,69.5,40100.0,57.3883,57.4707,57.1904,57.3141,40100.0
2008-04-16 10:00:00,69.55,69.55,69.16,69.35,57000.0,57.3553,57.3553,57.0337,57.1904,57000.0
2008-04-16 10:10:00,69.34,69.61,69.24,69.6,26400.0,57.1821,57.4048,57.0996,57.3965,26400.0
2008-04-16 10:20:00,69.62,70.09,69.62,70.04,33300.0,57.413,57.8006,57.413,57.7594,33300.0
2008-04-16 10:30:00,70.06,70.39,70.02,70.14,47700.0,57.7759,58.048,57.7429,57.8418,47700.0
2008-04-16 10:40:00,70.11,70.18,69.91,70.07,20800.0,57.8171,57.8748,57.6522,57.7841,20800.0
2008-04-16 10:50:00,70.11,70.41,70.07,70.41,7800.0,57.8171,58.0645,57.7841,58.0645,7800.0
2008-04-16 11:00:00,70.42,70.42,69.94,69.95,17200.0,58.0728,58.0728,57.6769,57.6852,17200.0
2008-04-16 11:10:00,69.98,70.06,69.9,70.06,17400.0,57.7099,57.7759,57.6439,57.7759,17400.0
2008-04-16 11:20:00,70.12,70.22,70.07,70.22,17900.0,57.8254,57.9078,57.7841,57.9078,17900.0
2008-04-16 11:30:00,70.18,70.38,70.17,70.18,19000.0,57.8748,58.0398,57.8666,57.8748,19000.0
2008-04-16 11:40:00,70.22,70.3,69.97,70.01,11700.0,57.9078,57.9738,57.7017,57.7346,11700.0
2008-04-16 11:50:00,70.02,70.09,69.98,70.09,6900.0,57.7429,57.8006,57.7099,57.8006,6900.0
2008-04-16 12:00:00,70.11,70.37,70.11,70.34,12100.0,57.8171,58.0315,57.8171,58.0068,12100.0
2008-04-16 12:10:00,70.34,70.49,70.32,70.42,15000.0,58.0068,58.1305,57.9903,58.0728,15000.0
2008-04-16 12:20:00,70.45,70.65,70.4,70.65,24500.0,58.0975,58.2624,58.0563,58.2624,24500.0
2008-04-16 12:30:00,70.63,70.7,69.52,70.17,21600.0,58.2459,58.3037,57.3306,57.8666,21600.0
2008-04-16 12:40:00,70.21,70.3,70.17,70.21,10600.0,57.8996,57.9738,57.8666,57.8996,10600.0
2008-04-16 12:50:00,70.21,70.3,70.15,70.19,15500.0,57.8996,57.9738,57.8501,57.8831,15500.0
2008-04-16 13:00:00,70.21,70.24,69.9,69.95,13100.0,57.8996,57.9243,57.6439,57.6852,13100.0
2008-04-16 13:10:00,69.96,70.05,69.89,70.0,17700.0,57.6934,57.7676,57.6357,57.7264,17700.0
2008-04-16 13:20:00,69.99,70.13,69.98,70.01,14200.0,57.7181,57.8336,57.7099,57.7346,14200.0
2008-04-16 13:30:00,70.04,70.07,69.85,69.89,10400.0,57.7594,57.7841,57.6027,57.6357,10400.0
2008-04-16 13:40:00,69.89,70.04,69.75,70.04,17200.0,57.6357,57.7594,57.5202,57.7594,17200.0
2008-04-16 13:50:00,70.04,70.09,69.93,70.07,12600.0,57.7594,57.8006,57.6687,57.7841,12600.0
2008-04-16 14:00:00,70.02,70.21,69.9,69.9,19300.0,57.7429,57.8996,57.6439,57.6439,19300.0
2008-04-16 14:10:00,69.94,70.0,69.72,69.97,17000.0,57.6769,57.7264,57.4955,57.7017,17000.0
2008-04-16 14:20:00,69.94,69.94,69.76,69.9,14600.0,57.6769,57.6769,57.5285,57.6439,14600.0
2008-04-16 14:30:00,69.9,70.07,69.87,70.07,20000.0,57.6439,57.7841,57.6192,57.7841,20000.0
2008-04-16 14:40:00,70.08,70.24,70.08,70.2,10800.0,57.7924,57.9243,57.7924,57.8913,10800.0
2008-04-16 14:50:00,70.21,70.63,70.2,70.51,43800.0,57.8996,58.2459,57.8913,58.147,43800.0
2008-04-16 15:00:00,70.48,70.48,70.33,70.37,29400.0,58.1222,58.1222,57.9985,58.0315,29400.0
2008-04-16 15:10:00,70.35,70.48,70.34,70.35,57000.0,58.015,58.1222,58.0068,58.015,57000.0
2008-04-16 15:20:00,70.35,70.38,70.13,70.16,84100.0,58.015,58.0398,57.8336,57.8583,84100.0
2008-04-16 15:30:00,70.14,70.14,69.9,70.03,92100.0,57.8418,57.8418,57.6439,57.7511,92100.0
2008-04-16 15:40:00,70.03,70.08,69.96,69.96,136100.0,57.7511,57.7924,57.6934,57.6934,136100.0
2008-04-16 15:50:00,69.97,70.28,69.94,70.18,141200.0,57.7017,57.9573,57.6769,57.8748,141200.0
2008-04-17 09:30:00,70.18,70.3,69.8,69.84,49100.0,57.8748,57.9738,57.5615,57.5944,49100.0
2008-04-17 09:40:00,69.84,70.59,69.83,70.3,70300.0,57.5944,58.2129,57.5862,57.9738,70300.0
2008-04-17 09:50:00,70.34,70.71,70.11,70.71,37500.0,58.0068,58.3119,57.8171,58.3119,37500.0
2008-04-17 10:00:00,70.68,70.68,70.1,70.58,39300.0,58.2872,58.2872,57.8089,58.2047,39300.0
2008-04-17 10:10:00,70.56,71.03,70.56,71.03,49600.0,58.1882,58.5758,58.1882,58.5758,49600.0
2008-04-17 10:20:00,71.03,71.43,71.02,71.36,64600.0,58.5758,58.9057,58.5675,58.8479,64600.0
2008-04-17 10:30:00,71.35,71.59,70.97,71.58,50200.0,58.8397,59.0376,58.5263,59.0294,50200.0
2008-04-17 10:40:00,71.6,71.62,71.32,71.4,60000.0,59.0459,59.0623,58.8149,58.8809,60000.0
2008-04-17 10:50:00,71.4,71.47,70.94,71.3,44100.0,58.8809,58.9386,58.5016,58.7985,44100.0
2008-04-17 11:00:00,71.31,71.39,70.85,70.86,42200.0,58.8067,58.8727,58.4274,58.4356,42200.0
2008-04-17 11:10:00,70.81,71.34,70.81,71.33,37300.0,58.3944,58.8314,58.3944,58.8232,37300.0
2008-04-17 11:20:00,71.34,71.35,70.94,71.02,40900.0,58.8314,58.8397,58.5016,58.5675,40900.0
2008-04-17 11:30:00,71.02,71.41,70.98,71.32,51100.0,58.5675,58.8892,58.5346,58.8149,51100.0
2008-04-17 11:40:00,71.33,71.34,71.1,71.18,39600.0,58.8232,58.8314,58.6335,58.6995,39600.0
2008-04-17 11:50:00,71.18,71.45,70.97,71.09,37900.0,58.6995,58.9222,58.5263,58.6253,37900.0
2008-04-17 12:00:00,71.1,71.4,71.1,71.31,35100.0,58.6335,58.8809,58.6335,58.8067,35100.0
2008-04-17 12:10:00,71.31,71.46,71.29,71.43,36900.0,58.8067,58.9304,58.7902,58.9057,36900.0
2008-04-17 12:20:00,71.41,71.42,71.21,71.29,26000.0,58.8892,58.8974,58.7242,58.7902,26000.0
2008-04-17 12:30:00,71.31,71.37,71.14,71.29,34900.0,58.8067,58.8562,58.6665,58.7902,34900.0
2008-04-17 12:40:00,71.3,71.37,71.16,71.18,39200.0,58.7985,58.8562,58.683,58.6995,39200.0
2008-04-17 12:50:00,71.2,71.54,71.2,71.47,29500.0,58.716,58.9964,58.716,58.9386,29500.0
2008-04-17 13:00:00,71.48,71.67,71.39,71.65,42300.0,58.9469,59.1036,58.8727,59.0871,42300.0
2008-04-17 13:10:00,71.65,71.67,71.32,71.36,40900.0,59.0871,59.1036,58.8149,58.8479,40900.0
2008-04-17 13:20:00,71.35,71.9,71.28,71.9,41400.0,58.8397,59.2933,58.782,59.2933,41400.0
2008-04-17 13:30:00,71.91,72.01,71.78,72.0,52600.0,59.3015,59.384,59.1943,59.3757,52600.0
2008-04-17 13:40:00,72.05,72.19,71.89,72.18,59500.0,59.417,59.5324,59.285,59.5242,59500.0
2008-04-17 13:50:00,72.2,72.38,72.04,72.11,48400.0,59.5407,59.6891,59.4087,59.4664,48400.0
2008-04-17 14:00:00,72.09,72.09,71.74,71.74,31400.0,59.4499,59.4499,59.1613,59.1613,31400.0
2008-04-17 14:10:00,71.7,71.98,71.56,71.97,40200.0,59.1283,59.3592,59.0129,59.351,40200.0
2008-04-17 14:20:00,71.97,71.97,71.68,71.71,55800.0,59.351,59.351,59.1118,59.1366,55800.0
2008-04-17 14:30:00,71.73,71.97,71.72,71.95,90900.0,59.1531,59.351,59.1448,59.3345,90900.0
2008-04-17 14:40:00,71.95,72.02,71.66,71.66,73400.0,59.3345,59.3922,59.0953,59.0953,73400.0
2008-04-17 14:50:00,71.64,71.67,71.39,71.44,59100.0,59.0788,59.1036,58.8727,58.9139,59100.0
2008-04-17 15:00:00,71.45,71.73,71.4,71.64,92200.0,58.9222,59.1531,58.8809,59.0788,92200.0
2008-04-17 15:10:00,71.64,71.67,71.41,71.61,72400.0,59.0788,59.1036,58.8892,59.0541,72400.0
2008-04-17 15:20:00,71.6,71.68,71.36,71.4,66700.0,59.0459,59.1118,58.8479,58.8809,66700.0
2008-04-17 15:30:00,71.41,71.75,71.41,71.51,104000.0,58.8892,59.1696,58.8892,58.9716,104000.0
2008-04-17 15:40:00,71.51,71.79,71.44,71.65,103200.0,58.9716,59.2025,58.9139,59.0871,103200.0
2008-04-17 15:50:00,71.66,71.92,71.6,71.61,89800.0,59.0953,59.3097,59.0459,59.0541,89800.0
2008-04-18 09:30:00,72.75,73.9,72.75,73.83,115800.0,59.9942,60.9426,59.9942,60.8849,115800.0
2008-04-18 09:40:00,73.83,73.94,72.79,72.87,53500.0,60.8849,60.9756,60.0272,60.0932,53500.0
2008-04-18 09:50:00,72.89,73.16,72.68,73.11,47000.0,60.1097,60.3323,59.9365,60.2911,47000.0
2008-04-18 10:00:00,73.11,73.11,72.64,72.88,25000.0,60.2911,60.2911,59.9035,60.1014,25000.0
2008-04-18 10:10:00,72.91,73.35,72.88,73.14,27000.0,60.1262,60.489,60.1014,60.3158,27000.0
2008-04-18 10:20:00,73.14,73.26,72.55,72.59,51500.0,60.3158,60.4148,59.8293,59.8623,51500.0
2008-04-18 10:30:00,72.6,72.74,72.35,72.55,58900.0,59.8705,59.986,59.6643,59.8293,58900.0
2008-04-18 10:40:00,72.52,72.92,72.4,72.61,49600.0,59.8045,60.1344,59.7056,59.8788,49600.0
2008-04-18 10:50:00,72.65,72.66,72.3,72.47,40400.0,59.9117,59.92,59.6231,59.7633,40400.0
2008-04-18 11:00:00,72.44,72.66,72.17,72.38,42500.0,59.7386,59.92,59.5159,59.6891,42500.0
2008-04-18 11:10:00,72.38,72.38,71.94,71.99,35000.0,59.6891,59.6891,59.3262,59.3675,35000.0
2008-04-18 11:20:00,71.99,72.03,71.84,71.92,31900.0,59.3675,59.4005,59.2438,59.3097,31900.0
2008-04-18 11:30:00,71.95,72.01,71.72,71.76,29700.0,59.3345,59.384,59.1448,59.1778,29700.0
2008-04-18 11:40:00,71.77,72.06,71.75,72.01,51800.0,59.186,59.4252,59.1696,59.384,51800.0
2008-04-18 11:50:00,72.01,72.01,71.58,71.75,36300.0,59.384,59.384,59.0294,59.1696,36300.0
2008-04-18 12:00:00,71.75,71.79,71.6,71.68,31100.0,59.1696,59.2025,59.0459,59.1118,31100.0
2008-04-18 12:10:00,71.7,71.99,71.68,71.99,30000.0,59.1283,59.3675,59.1118,59.3675,30000.0
2008-04-18 12:20:00,71.97,72.46,71.97,72.35,62000.0,59.351,59.7551,59.351,59.6643,62000.0
2008-04-18 12:30:00,72.32,72.53,72.24,72.35,41700.0,59.6396,59.8128,59.5736,59.6643,41700.0
2008-04-18 12:40:00,72.37,72.53,72.32,72.36,43000.0,59.6808,59.8128,59.6396,59.6726,43000.0
2008-04-18 12:50:00,72.38,72.46,72.31,72.41,33000.0,59.6891,59.7551,59.6314,59.7138,33000.0
2008-04-18 13:00:00,72.41,72.83,72.35,72.74,40900.0,59.7138,60.0602,59.6643,59.986,40900.0
2008-04-18 13:10:00,72.74,72.74,72.35,72.4,21900.0,59.986,59.986,59.6643,59.7056,21900.0
2008-04-18 13:20:00,72.41,72.63,72.37,72.55,11700.0,59.7138,59.8953,59.6808,59.8293,11700.0
2008-04-18 13:30:00,72.53,72.58,72.39,72.41,10400.0,59.8128,59.854,59.6973,59.7138,10400.0
2008-04-18 13:40:00,72.43,72.43,72.33,72.36,14700.0,59.7303,59.7303,59.6479,59.6726,14700.0
2008-04-18 13:50:00,72.38,72.48,72.3,72.41,19000.0,59.6891,59.7716,59.6231,59.7138,19000.0
2008-04-18 14:00:00,72.41,72.47,72.05,72.05,19100.0,59.7138,59.7633,59.417,59.417,19100.0
2008-04-18 14:10:00,72.08,72.38,72.06,72.38,30400.0,59.4417,59.6891,59.4252,59.6891,30400.0
2008-04-18 14:20:00,72.38,72.5,72.13,72.22,30300.0,59.6891,59.788,59.4829,59.5571,30300.0
2008-04-18 14:30:00,72.25,72.53,72.25,72.5,33000.0,59.5819,59.8128,59.5819,59.788,33000.0
2008-04-18 14:40:00,72.5,72.65,72.35,72.39,29900.0,59.788,59.9117,59.6643,59.6973,29900.0
2008-04-18 14:50:00,72.38,72.43,72.18,72.18,22700.0,59.6891,59.7303,59.5242,59.5242,22700.0
2008-04-18 15:00:00,72.18,72.32,72.04,72.32,44000.0,59.5242,59.6396,59.4087,59.6396,44000.0
2008-04-18 15:10:00,72.35,72.41,72.15,72.16,30200.0,59.6643,59.7138,59.4994,59.5077,30200.0
2008-04-18 15:20:00,72.17,72.17,71.88,71.95,28600.0,59.5159,59.5159,59.2768,59.3345,28600.0
2008-04-18 15:30:00,71.94,72.32,71.94,72.23,38800.0,59.3262,59.6396,59.3262,59.5654,38800.0
2008-04-18 15:40:00,72.23,72.26,72.05,72.07,49800.0,59.5654,59.5901,59.417,59.4334,49800.0
2008-04-18 15:50:00,72.1,72.42,72.08,72.29,81500.0,59.4582,59.7221,59.4417,59.6149,81500.0
2008-04-21 09:30:00,72.28,72.78,71.84,71.84,61300.0,59.6066,60.019,59.2438,59.2438,61300.0
2008-04-21 09:40:00,71.84,72.13,71.58,71.65,68000.0,59.2438,59.4829,59.0294,59.0871,68000.0
2008-04-21 09:50:00,71.63,71.63,71.25,71.4,42300.0,59.0706,59.0706,58.7572,58.8809,42300.0
2008-04-21 10:00:00,71.37,71.71,71.04,71.71,38500.0,58.8562,59.1366,58.584,59.1366,38500.0
2008-04-21 10:10:00,71.7,71.7,71.22,71.28,25600.0,59.1283,59.1283,58.7325,58.782,25600.0
2008-04-21 10:20:00,71.23,71.36,71.0,71.13,21700.0,58.7407,58.8479,58.5511,58.6583,21700.0
2008-04-21 10:30:00,71.1,71.21,70.96,71.02,27100.0,58.6335,58.7242,58.5181,58.5675,27100.0
2008-04-21 10:40:00,71.02,71.35,71.02,71.03,18300.0,58.5675,58.8397,58.5675,58.5758,18300.0
2008-04-21 10:50:00,71.02,71.09,70.52,70.56,24200.0,58.5675,58.6253,58.1552,58.1882,24200.0
2008-04-21 11:00:00,70.56,70.7,70.47,70.66,13200.0,58.1882,58.3037,58.114,58.2707,13200.0
2008-04-21 11:10:00,70.66,70.81,70.65,70.8,6700.0,58.2707,58.3944,58.2624,58.3861,6700.0
2008-04-21 11:20:00,70.78,70.98,70.59,70.65,34500.0,58.3696,58.5346,58.2129,58.2624,34500.0
2008-04-21 11:30:00,70.64,70.84,70.62,70.79,46700.0,58.2542,58.4191,58.2377,58.3779,46700.0
2008-04-21 11:40:00,70.78,70.94,70.68,70.79,18200.0,58.3696,58.5016,58.2872,58.3779,18200.0
2008-04-21 11:50:00,70.77,71.03,70.71,71.0,210000.0,58.3614,58.5758,58.3119,58.5511,210000.0
2008-04-21 12:00:00,71.0,71.26,71.0,71.15,32600.0,58.5511,58.7655,58.5511,58.6748,32600.0
2008-04-21 12:10:00,71.16,71.45,71.04,71.38,47400.0,58.683,58.9222,58.584,58.8644,47400.0
2008-04-21 12:20:00,71.37,71.48,71.31,71.41,22600.0,58.8562,58.9469,58.8067,58.8892,22600.0
2008-04-21 12:30:00,71.43,71.64,71.39,71.63,31900.0,58.9057,59.0788,58.8727,59.0706,31900.0
2008-04-21 12:40:00,71.61,71.63,71.37,71.54,33000.0,59.0541,59.0706,58.8562,58.9964,33000.0
2008-04-21 12:50:00,71.52,71.55,71.3,71.41,13800.0,58.9799,59.0046,58.7985,58.8892,13800.0
2008-04-21 13:00:00,71.38,71.64,71.33,71.62,8900.0,58.8644,59.0788,58.8232,59.0623,8900.0
2008-04-21 13:10:00,71.58,71.8,71.57,71.78,10900.0,59.0294,59.2108,59.0211,59.1943,10900.0
2008-04-21 13:20:00,71.84,71.84,71.62,71.65,10800.0,59.2438,59.2438,59.0623,59.0871,10800.0
2008-04-21 13:30:00,71.64,71.68,71.41,71.41,9200.0,59.0788,59.1118,58.8892,58.8892,9200.0
2008-04-21 13:40:00,71.43,71.43,71.24,71.34,16100.0,58.9057,58.9057,58.749,58.8314,16100.0
2008-04-21 13:50:00,71.32,71.36,71.3,71.31,8500.0,58.8149,58.8479,58.7985,58.8067,8500.0
2008-04-21 14:00:00,71.35,71.35,71.3,71.3,13500.0,58.8397,58.8397,58.7985,58.7985,13500.0
2008-04-21 14:10:00,71.31,71.5,71.24,71.5,26100.0,58.8067,58.9634,58.749,58.9634,26100.0
2008-04-21 14:20:00,71.5,71.5,71.24,71.4,18000.0,58.9634,58.9634,58.749,58.8809,18000.0
2008-04-21 14:30:00,71.39,71.58,71.3,71.41,14100.0,58.8727,59.0294,58.7985,58.8892,14100.0
2008-04-21 14:40:00,71.41,71.66,71.35,71.53,22200.0,58.8892,59.0953,58.8397,58.9881,22200.0
2008-04-21 14:50:00,71.49,71.54,71.39,71.43,24000.0,58.9551,58.9964,58.8727,58.9057,24000.0
2008-04-21 15:00:00,71.43,71.66,71.41,71.56,32100.0,58.9057,59.0953,58.8892,59.0129,32100.0
2008-04-21 15:10:00,71.59,71.9,71.54,71.86,25500.0,59.0376,59.2933,58.9964,59.2603,25500.0
2008-04-21 15:20:00,71.88,71.88,71.68,71.7,34100.0,59.2768,59.2768,59.1118,59.1283,34100.0
2008-04-21 15:30:00,71.68,71.82,71.59,71.77,73500.0,59.1118,59.2273,59.0376,59.186,73500.0
2008-04-21 15:40:00,71.78,72.03,71.72,71.97,75900.0,59.1943,59.4005,59.1448,59.351,75900.0
2008-04-21 15:50:00,71.97,72.01,71.64,71.68,90000.0,59.351,59.384,59.0788,59.1118,90000.0
2008-04-22 09:30:00,71.8,71.8,70.25,70.26,42700.0,59.2108,59.2108,57.9326,57.9408,42700.0
2008-04-22 09:40:00,70.32,70.4,70.02,70.04,62800.0,57.9903,58.0563,57.7429,57.7594,62800.0
2008-04-22 09:50:00,70.07,70.24,69.86,69.99,60800.0,57.7841,57.9243,57.6109,57.7181,60800.0
2008-04-22 10:00:00,69.99,70.65,69.99,70.47,97300.0,57.7181,58.2624,57.7181,58.114,97300.0
2008-04-22 10:10:00,70.53,70.66,70.25,70.34,55800.0,58.1635,58.2707,57.9326,58.0068,55800.0
2008-04-22 10:20:00,70.36,70.36,69.96,70.1,62500.0,58.0233,58.0233,57.6934,57.8089,62500.0
2008-04-22 10:30:00,70.11,70.18,69.81,69.94,76200.0,57.8171,57.8748,57.5697,57.6769,76200.0
2008-04-22 10:40:00,69.95,70.25,69.92,70.02,65900.0,57.6852,57.9326,57.6604,57.7429,65900.0
2008-04-22 10:50:00,70.04,70.24,69.85,70.24,64700.0,57.7594,57.9243,57.6027,57.9243,64700.0
2008-04-22 11:00:00,70.22,70.38,70.0,70.05,76000.0,57.9078,58.0398,57.7264,57.7676,76000.0
2008-04-22 11:10:00,70.07,70.34,70.01,70.09,44100.0,57.7841,58.0068,57.7346,57.8006,44100.0
2008-04-22 11:20:00,70.09,70.28,69.98,70.15,55500.0,57.8006,57.9573,57.7099,57.8501,55500.0
2008-04-22 11:30:00,70.16,70.44,70.13,70.23,33500.0,57.8583,58.0892,57.8336,57.9161,33500.0
2008-04-22 11:40:00,70.26,70.47,70.05,70.07,53100.0,57.9408,58.114,57.7676,57.7841,53100.0
2008-04-22 11:50:00,70.03,70.12,69.93,70.09,51100.0,57.7511,57.8254,57.6687,57.8006,51100.0
2008-04-22 12:00:00,70.1,70.17,69.81,69.85,46600.0,57.8089,57.8666,57.5697,57.6027,46600.0
2008-04-22 12:10:00,69.82,69.93,69.8,69.89,32200.0,57.578,57.6687,57.5615,57.6357,32200.0
2008-04-22 12:20:00,69.89,69.89,69.33,69.38,54600.0,57.6357,57.6357,57.1739,57.2151,54600.0
2008-04-22 12:30:00,69.34,69.55,69.09,69.25,43300.0,57.1821,57.3553,56.9759,57.1079,43300.0
2008-04-22 12:40:00,69.25,69.36,68.97,69.3,35600.0,57.1079,57.1986,56.877,57.1491,35600.0
2008-04-22 12:50:00,69.32,69.32,68.87,69.17,29100.0,57.1656,57.1656,56.7945,57.0419,29100.0
2008-04-22 13:00:00,69.18,69.29,69.05,69.23,24400.0,57.0502,57.1409,56.943,57.0914,24400.0
2008-04-22 13:10:00,69.23,69.24,69.15,69.18,33600.0,57.0914,57.0996,57.0254,57.0502,33600.0
2008-04-22 13:20:00,69.19,69.37,69.1,69.36,36800.0,57.0584,57.2069,56.9842,57.1986,36800.0
2008-04-22 13:30:00,69.37,69.52,68.38,68.92,238100.0,57.2069,57.3306,56.3904,56.8358,238100.0
2008-04-22 13:40:00,68.92,68.99,68.63,68.83,68300.0,56.8358,56.8935,56.5966,56.7615,68300.0
2008-04-22 13:50:00,68.83,69.0,68.69,68.7,57100.0,56.7615,56.9017,56.6461,56.6543,57100.0
2008-04-22 14:00:00,68.76,68.92,68.59,68.8,66800.0,56.7038,56.8358,56.5636,56.7368,66800.0
2008-04-22 14:10:00,68.81,68.84,68.62,68.76,52800.0,56.745,56.7698,56.5884,56.7038,52800.0
2008-04-22 14:20:00,68.75,69.13,68.75,68.89,44100.0,56.6956,57.0089,56.6956,56.811,44100.0
2008-04-22 14:30:00,68.92,69.15,68.75,68.92,59000.0,56.8358,57.0254,56.6956,56.8358,59000.0
2008-04-22 14:40:00,68.92,68.97,68.69,68.82,51300.0,56.8358,56.877,56.6461,56.7533,51300.0
2008-04-22 14:50:00,68.82,68.88,68.56,68.85,49700.0,56.7533,56.8028,56.5389,56.778,49700.0
2008-04-22 15:00:00,68.85,69.17,68.71,69.14,62000.0,56.778,57.0419,56.6626,57.0172,62000.0
2008-04-22 15:10:00,69.17,69.32,68.9,68.93,62000.0,57.0419,57.1656,56.8193,56.844,62000.0
2008-04-22 15:20:00,68.94,69.09,68.76,68.91,53500.0,56.8522,56.9759,56.7038,56.8275,53500.0
2008-04-22 15:30:00,68.91,68.91,68.7,68.82,109700.0,56.8275,56.8275,56.6543,56.7533,109700.0
2008-04-22 15:40:00,68.82,68.9,68.57,68.73,193800.0,56.7533,56.8193,56.5471,56.6791,193800.0
2008-04-22 15:50:00,68.73,68.99,68.68,68.94,167800.0,56.6791,56.8935,56.6378,56.8522,167800.0
2008-04-23 09:30:00,69.38,69.38,68.81,68.84,21000.0,57.2151,57.2151,56.745,56.7698,21000.0
2008-04-23 09:40:00,68.79,68.79,67.92,68.02,47100.0,56.7286,56.7286,56.0111,56.0936,47100.0
2008-04-23 09:50:00,68.08,68.11,67.8,67.87,30700.0,56.143,56.1678,55.9121,55.9699,30700.0
2008-04-23 10:00:00,67.86,68.11,67.8,67.98,29700.0,55.9616,56.1678,55.9121,56.0606,29700.0
2008-04-23 10:10:00,68.02,68.15,67.55,68.03,29200.0,56.0936,56.2008,55.706,56.1018,29200.0
2008-04-23 10:20:00,68.02,68.08,67.61,67.71,44700.0,56.0936,56.143,55.7554,55.8379,44700.0
2008-04-23 10:30:00,67.73,68.07,67.7,68.06,32800.0,55.8544,56.1348,55.8297,56.1265,32800.0
2008-04-23 10:40:00,68.09,68.22,67.96,68.01,37800.0,56.1513,56.2585,56.0441,56.0853,37800.0
2008-04-23 10:50:00,67.99,68.0,67.5,67.51,46600.0,56.0688,56.0771,55.6647,55.673,46600.0
2008-04-23 11:00:00,67.53,67.68,67.27,67.3,48500.0,55.6895,55.8132,55.4751,55.4998,48500.0
2008-04-23 11:10:00,67.3,67.4,67.05,67.15,47900.0,55.4998,55.5823,55.2936,55.3761,47900.0
2008-04-23 11:20:00,67.16,67.2,67.0,67.03,36500.0,55.3843,55.4173,55.2524,55.2771,36500.0
2008-04-23 11:30:00,67.03,67.26,66.79,66.89,47600.0,55.2771,55.4668,55.0792,55.1617,47600.0
2008-04-23 11:40:00,66.83,67.01,66.69,67.01,31100.0,55.1122,55.2607,54.9968,55.2607,31100.0
2008-04-23 11:50:00,67.01,67.11,66.96,66.99,74600.0,55.2607,55.3431,55.2194,55.2442,74600.0
2008-04-23 12:00:00,66.99,67.09,66.96,66.98,54000.0,55.2442,55.3266,55.2194,55.2359,54000.0
2008-04-23 12:10:00,66.98,67.2,66.95,66.96,133600.0,55.2359,55.4173,55.2112,55.2194,133600.0
2008-04-23 12:20:00,66.95,66.99,66.89,66.93,121000.0,55.2112,55.2442,55.1617,55.1947,121000.0
2008-04-23 12:30:00,66.94,67.08,66.29,66.37,70000.0,55.2029,55.3184,54.6669,54.7329,70000.0
2008-04-23 12:40:00,66.37,66.45,66.24,66.27,41000.0,54.7329,54.7988,54.6257,54.6504,41000.0
2008-04-23 12:50:00,66.27,66.36,66.06,66.06,36600.0,54.6504,54.7246,54.4772,54.4772,36600.0
2008-04-23 13:00:00,66.05,66.33,66.05,66.29,38600.0,54.469,54.6999,54.469,54.6669,38600.0
2008-04-23 13:10:00,66.27,66.53,66.25,66.38,25500.0,54.6504,54.8648,54.6339,54.7411,25500.0
2008-04-23 13:20:00,66.38,66.75,66.35,66.61,22200.0,54.7411,55.0462,54.7164,54.9308,22200.0
2008-04-23 13:30:00,66.59,66.71,66.43,66.61,26300.0,54.9143,55.0133,54.7823,54.9308,26300.0
2008-04-23 13:40:00,66.59,66.84,66.43,66.84,24200.0,54.9143,55.1205,54.7823,55.1205,24200.0
2008-04-23 13:50:00,66.84,66.9,66.69,66.9,29200.0,55.1205,55.1699,54.9968,55.1699,29200.0
2008-04-23 14:00:00,66.9,67.0,66.85,66.91,29600.0,55.1699,55.2524,55.1287,55.1782,29600.0
2008-04-23 14:10:00,66.91,67.14,66.91,67.08,50000.0,55.1782,55.3679,55.1782,55.3184,50000.0
2008-04-23 14:20:00,67.08,67.13,66.8,66.94,44300.0,55.3184,55.3596,55.0875,55.2029,44300.0
2008-04-23 14:30:00,66.94,67.12,66.79,66.79,80500.0,55.2029,55.3514,55.0792,55.0792,80500.0
2008-04-23 14:40:00,66.8,66.98,66.73,66.83,33600.0,55.0875,55.2359,55.0297,55.1122,33600.0
2008-04-23 14:50:00,66.84,66.99,66.82,66.96,31600.0,55.1205,55.2442,55.104,55.2194,31600.0
2008-04-23 15:00:00,66.97,67.12,66.88,66.95,47200.0,55.2277,55.3514,55.1534,55.2112,47200.0
2008-04-23 15:10:00,66.93,67.05,66.91,66.93,29900.0,55.1947,55.2936,55.1782,55.1947,29900.0
2008-04-23 15:20:00,66.94,67.02,66.56,66.65,47600.0,55.2029,55.2689,54.8896,54.9638,47600.0
2008-04-23 15:30:00,66.66,66.88,66.58,66.74,70000.0,54.972,55.1534,54.906,55.038,70000.0
2008-04-23 15:40:00,66.75,66.79,66.46,66.51,84900.0,55.0462,55.0792,54.8071,54.8483,84900.0
2008-04-23 15:50:00,66.5,66.78,66.46,66.69,138500.0,54.8401,55.071,54.8071,54.9968,138500.0
2008-04-24 09:30:00,67.12,67.56,66.64,66.65,26100.0,55.3514,55.7142,54.9555,54.9638,26100.0
2008-04-24 09:40:00,66.72,66.9,66.11,66.12,40600.0,55.0215,55.1699,54.5185,54.5267,40600.0
2008-04-24 09:50:00,66.12,66.59,66.09,66.55,45200.0,54.5267,54.9143,54.502,54.8813,45200.0
2008-04-24 10:00:00,66.57,66.58,65.45,65.46,73700.0,54.8978,54.906,53.9742,53.9824,73700.0
2008-04-24 10:10:00,65.39,65.93,65.37,65.83,24900.0,53.9247,54.37,53.9082,54.2875,24900.0
2008-04-24 10:20:00,65.83,65.97,65.48,65.7,26100.0,54.2875,54.403,53.9989,54.1803,26100.0
2008-04-24 10:30:00,65.68,65.99,65.54,65.82,34400.0,54.1638,54.4195,54.0484,54.2793,34400.0
2008-04-24 10:40:00,65.86,65.9,65.76,65.79,23600.0,54.3123,54.3453,54.2298,54.2546,23600.0
2008-04-24 10:50:00,65.77,65.89,65.77,65.79,16500.0,54.2381,54.337,54.2381,54.2546,16500.0
2008-04-24 11:00:00,65.79,65.99,65.79,65.92,22600.0,54.2546,54.4195,54.2546,54.3618,22600.0
2008-04-24 11:10:00,65.92,66.57,65.84,66.51,47000.0,54.3618,54.8978,54.2958,54.8483,47000.0
2008-04-24 11:20:00,66.51,66.62,66.25,66.6,43200.0,54.8483,54.939,54.6339,54.9225,43200.0
2008-04-24 11:30:00,66.6,67.1,66.6,66.9,39600.0,54.9225,55.3349,54.9225,55.1699,39600.0
2008-04-24 11:40:00,66.93,66.93,66.55,66.76,51100.0,55.1947,55.1947,54.8813,55.0545,51100.0
2008-04-24 11:50:00,66.76,67.0,66.57,66.6,27600.0,55.0545,55.2524,54.8978,54.9225,27600.0
2008-04-24 12:00:00,66.61,67.15,66.57,67.05,31000.0,54.9308,55.3761,54.8978,55.2936,31000.0
2008-04-24 12:10:00,67.03,67.36,66.97,67.24,42900.0,55.2771,55.5493,55.2277,55.4503,42900.0
2008-04-24 12:20:00,67.22,67.48,67.17,67.23,33300.0,55.4338,55.6482,55.3926,55.4421,33300.0
2008-04-24 12:30:00,67.2,67.45,67.15,67.44,22100.0,55.4173,55.6235,55.3761,55.6153,22100.0
2008-04-24 12:40:00,67.44,67.56,67.37,67.52,36800.0,55.6153,55.7142,55.5575,55.6812,36800.0
2008-04-24 12:50:00,67.51,67.54,67.11,67.42,25600.0,55.673,55.6977,55.3431,55.5988,25600.0
2008-04-24 13:00:00,67.42,67.46,67.34,67.38,18400.0,55.5988,55.6317,55.5328,55.5658,18400.0
2008-04-24 13:10:00,67.38,67.55,67.37,67.47,13300.0,55.5658,55.706,55.5575,55.64,13300.0
2008-04-24 13:20:00,67.45,67.58,67.35,67.46,19000.0,55.6235,55.7307,55.541,55.6317,19000.0
2008-04-24 13:30:00,67.45,67.58,67.32,67.45,15200.0,55.6235,55.7307,55.5163,55.6235,15200.0
2008-04-24 13:40:00,67.45,67.6,67.43,67.56,22800.0,55.6235,55.7472,55.607,55.7142,22800.0
2008-04-24 13:50:00,67.57,67.61,67.45,67.48,27500.0,55.7225,55.7554,55.6235,55.6482,27500.0
2008-04-24 14:00:00,67.48,67.78,67.37,67.68,34600.0,55.6482,55.8956,55.5575,55.8132,34600.0
2008-04-24 14:10:00,67.7,67.8,67.43,67.55,95200.0,55.8297,55.9121,55.607,55.706,95200.0
2008-04-24 14:20:00,67.53,67.62,67.41,67.52,78600.0,55.6895,55.7637,55.5905,55.6812,78600.0
2008-04-24 14:30:00,67.5,67.5,67.12,67.13,62500.0,55.6647,55.6647,55.3514,55.3596,62500.0
2008-04-24 14:40:00,67.17,67.35,67.11,67.16,55200.0,55.3926,55.541,55.3431,55.3843,55200.0
2008-04-24 14:50:00,67.14,67.26,66.95,67.24,49100.0,55.3679,55.4668,55.2112,55.4503,49100.0
2008-04-24 15:00:00,67.24,67.52,67.17,67.49,68600.0,55.4503,55.6812,55.3926,55.6565,68600.0
2008-04-24 15:10:00,67.53,67.54,66.97,67.07,55900.0,55.6895,55.6977,55.2277,55.3101,55900.0
2008-04-24 15:20:00,67.05,67.19,66.96,67.02,42400.0,55.2936,55.4091,55.2194,55.2689,42400.0
2008-04-24 15:30:00,67.02,67.07,66.79,67.02,69200.0,55.2689,55.3101,55.0792,55.2689,69200.0
2008-04-24 15:40:00,67.0,67.08,66.65,66.66,89200.0,55.2524,55.3184,54.9638,54.972,89200.0
2008-04-24 15:50:00,66.66,67.02,66.66,66.82,115600.0,54.972,55.2689,54.972,55.104,115600.0
2008-04-25 09:30:00,67.48,67.49,66.9,67.03,17800.0,55.6482,55.6565,55.1699,55.2771,17800.0
2008-04-25 09:40:00,67.03,67.43,66.52,66.72,56300.0,55.2771,55.607,54.8566,55.0215,56300.0
2008-04-25 09:50:00,66.7,66.74,66.36,66.36,35300.0,55.005,55.038,54.7246,54.7246,35300.0
2008-04-25 10:00:00,66.32,66.59,66.12,66.38,20200.0,54.6916,54.9143,54.5267,54.7411,20200.0
2008-04-25 10:10:00,66.43,66.57,66.25,66.5,16300.0,54.7823,54.8978,54.6339,54.8401,16300.0
2008-04-25 10:20:00,66.51,66.57,66.29,66.29,17200.0,54.8483,54.8978,54.6669,54.6669,17200.0
2008-04-25 10:30:00,66.26,66.41,66.0,66.0,23400.0,54.6422,54.7659,54.4277,54.4277,23400.0
2008-04-25 10:40:00,66.01,66.22,65.86,65.98,19700.0,54.436,54.6092,54.3123,54.4112,19700.0
2008-04-25 10:50:00,65.97,66.14,65.81,65.85,16400.0,54.403,54.5432,54.2711,54.304,16400.0
2008-04-25 11:00:00,65.86,65.96,65.78,65.82,17100.0,54.3123,54.3948,54.2463,54.2793,17100.0
2008-04-25 11:10:00,65.81,65.84,65.25,65.25,36500.0,54.2711,54.2958,53.8092,53.8092,36500.0
2008-04-25 11:20:00,65.29,65.38,65.14,65.38,15100.0,53.8422,53.9165,53.7185,53.9165,15100.0
2008-04-25 11:30:00,65.38,65.58,65.33,65.41,10300.0,53.9165,54.0814,53.8752,53.9412,10300.0
2008-04-25 11:40:00,65.41,66.0,65.38,65.97,27700.0,53.9412,54.4277,53.9165,54.403,27700.0
2008-04-25 11:50:00,65.94,66.35,65.93,66.27,34000.0,54.3783,54.7164,54.37,54.6504,34000.0
2008-04-25 12:00:00,66.22,66.29,66.07,66.22,19300.0,54.6092,54.6669,54.4855,54.6092,19300.0
2008-04-25 12:10:00,66.22,66.31,66.03,66.05,36100.0,54.6092,54.6834,54.4525,54.469,36100.0
2008-04-25 12:20:00,66.08,66.24,66.08,66.17,7300.0,54.4937,54.6257,54.4937,54.5679,7300.0
2008-04-25 12:30:00,66.17,66.2,65.89,65.94,20200.0,54.5679,54.5927,54.337,54.3783,20200.0
2008-04-25 12:40:00,65.99,66.23,65.96,66.15,9600.0,54.4195,54.6174,54.3948,54.5514,9600.0
2008-04-25 12:50:00,66.15,66.18,66.0,66.1,22100.0,54.5514,54.5762,54.4277,54.5102,22100.0
2008-04-25 13:00:00,66.12,66.25,66.12,66.25,6300.0,54.5267,54.6339,54.5267,54.6339,6300.0
2008-04-25 13:10:00,66.23,66.3,66.05,66.08,9300.0,54.6174,54.6751,54.469,54.4937,9300.0
2008-04-25 13:20:00,66.04,66.15,65.98,65.98,10100.0,54.4607,54.5514,54.4112,54.4112,10100.0
2008-04-25 13:30:00,65.98,66.22,65.97,66.18,16800.0,54.4112,54.6092,54.403,54.5762,16800.0
2008-04-25 13:40:00,66.2,66.3,66.07,66.22,20100.0,54.5927,54.6751,54.4855,54.6092,20100.0
2008-04-25 13:50:00,66.21,66.46,66.17,66.46,19200.0,54.6009,54.8071,54.5679,54.8071,19200.0
2008-04-25 14:00:00,66.47,66.5,66.25,66.48,34400.0,54.8153,54.8401,54.6339,54.8236,34400.0
2008-04-25 14:10:00,66.43,66.49,66.3,66.43,22500.0,54.7823,54.8318,54.6751,54.7823,22500.0
2008-04-25 14:20:00,66.43,66.59,66.27,66.56,24200.0,54.7823,54.9143,54.6504,54.8896,24200.0
2008-04-25 14:30:00,66.56,66.69,66.51,66.59,22700.0,54.8896,54.9968,54.8483,54.9143,22700.0
2008-04-25 14:40:00,66.59,66.68,66.55,66.59,19900.0,54.9143,54.9885,54.8813,54.9143,19900.0
2008-04-25 14:50:00,66.64,66.85,66.59,66.81,30500.0,54.9555,55.1287,54.9143,55.0957,30500.0
2008-04-25 15:00:00,66.81,67.27,66.76,67.27,41500.0,55.0957,55.4751,55.0545,55.4751,41500.0
2008-04-25 15:10:00,67.27,67.47,67.16,67.37,62700.0,55.4751,55.64,55.3843,55.5575,62700.0
2008-04-25 15:20:00,67.37,67.53,67.23,67.25,27600.0,55.5575,55.6895,55.4421,55.4586,27600.0
2008-04-25 15:30:00,67.23,67.38,67.23,67.32,33900.0,55.4421,55.5658,55.4421,55.5163,33900.0
2008-04-25 15:40:00,67.3,67.45,67.24,67.39,94900.0,55.4998,55.6235,55.4503,55.574,94900.0
2008-04-25 15:50:00,67.4,67.46,67.17,67.3,72700.0,55.5823,55.6317,55.3926,55.4998,72700.0
2008-04-28 09:30:00,67.23,67.76,66.81,66.81,15700.0,55.4421,55.8791,55.0957,55.0957,15700.0
2008-04-28 09:40:00,66.87,67.06,66.5,66.72,17000.0,55.1452,55.3019,54.8401,55.0215,17000.0
2008-04-28 09:50:00,66.7,66.88,66.62,66.81,19700.0,55.005,55.1534,54.939,55.0957,19700.0
2008-04-28 10:00:00,66.81,66.81,66.18,66.42,26200.0,55.0957,55.0957,54.5762,54.7741,26200.0
2008-04-28 10:10:00,66.41,66.78,66.37,66.38,18500.0,54.7659,55.071,54.7329,54.7411,18500.0
2008-04-28 10:20:00,66.34,66.46,66.31,66.38,15300.0,54.7081,54.8071,54.6834,54.7411,15300.0
2008-04-28 10:30:00,66.37,66.48,66.34,66.44,9000.0,54.7329,54.8236,54.7081,54.7906,9000.0
2008-04-28 10:40:00,66.44,66.56,66.32,66.34,16400.0,54.7906,54.8896,54.6916,54.7081,16400.0
2008-04-28 10:50:00,66.35,66.79,66.31,66.77,8600.0,54.7164,55.0792,54.6834,55.0627,8600.0
2008-04-28 11:00:00,66.8,66.95,66.78,66.88,16900.0,55.0875,55.2112,55.071,55.1534,16900.0
2008-04-28 11:10:00,66.9,67.01,66.7,66.81,27800.0,55.1699,55.2607,55.005,55.0957,27800.0
2008-04-28 11:20:00,66.79,66.95,66.76,66.93,12900.0,55.0792,55.2112,55.0545,55.1947,12900.0
2008-04-28 11:30:00,66.94,67.27,66.88,67.27,16200.0,55.2029,55.4751,55.1534,55.4751,16200.0
2008-04-28 11:40:00,67.25,67.59,67.21,67.59,30600.0,55.4586,55.739,55.4256,55.739,30600.0
2008-04-28 11:50:00,67.56,67.6,67.46,67.49,37400.0,55.7142,55.7472,55.6317,55.6565,37400.0
2008-04-28 12:00:00,67.49,67.84,67.46,67.82,34300.0,55.6565,55.9451,55.6317,55.9286,34300.0
2008-04-28 12:10:00,67.81,68.24,67.75,68.24,54600.0,55.9204,56.275,55.8709,56.275,54600.0
2008-04-28 12:20:00,68.24,68.41,68.11,68.16,60100.0,56.275,56.4152,56.1678,56.209,60100.0
2008-04-28 12:30:00,68.16,68.64,68.15,68.55,49000.0,56.209,56.6049,56.2008,56.5306,49000.0
2008-04-28 12:40:00,68.55,68.61,68.36,68.45,54700.0,56.5306,56.5801,56.3739,56.4482,54700.0
2008-04-28 12:50:00,68.43,68.5,68.43,68.45,32300.0,56.4317,56.4894,56.4317,56.4482,32300.0
2008-04-28 13:00:00,68.47,68.75,68.47,68.66,33100.0,56.4647,56.6956,56.4647,56.6213,33100.0
2008-04-28 13:10:00,68.64,68.69,68.44,68.61,41800.0,56.6049,56.6461,56.4399,56.5801,41800.0
2008-04-28 13:20:00,68.65,68.69,68.44,68.69,30800.0,56.6131,56.6461,56.4399,56.6461,30800.0
2008-04-28 13:30:00,68.7,68.96,68.63,68.96,51400.0,56.6543,56.8687,56.5966,56.8687,51400.0
2008-04-28 13:40:00,68.96,69.17,68.92,69.06,50300.0,56.8687,57.0419,56.8358,56.9512,50300.0
2008-04-28 13:50:00,69.08,69.2,69.08,69.17,36500.0,56.9677,57.0667,56.9677,57.0419,36500.0
2008-04-28 14:00:00,69.18,69.28,69.18,69.2,43200.0,57.0502,57.1326,57.0502,57.0667,43200.0
2008-04-28 14:10:00,69.22,69.32,68.96,68.96,49300.0,57.0832,57.1656,56.8687,56.8687,49300.0
2008-04-28 14:20:00,68.93,69.14,68.9,69.02,66200.0,56.844,57.0172,56.8193,56.9182,66200.0
2008-04-28 14:30:00,69.0,69.1,68.89,68.91,35200.0,56.9017,56.9842,56.811,56.8275,35200.0
2008-04-28 14:40:00,68.93,69.01,68.85,68.86,57900.0,56.844,56.91,56.778,56.7863,57900.0
2008-04-28 14:50:00,68.86,69.04,68.77,68.98,61200.0,56.7863,56.9347,56.7121,56.8852,61200.0
2008-04-28 15:00:00,69.0,69.44,68.97,69.28,101100.0,56.9017,57.2646,56.877,57.1326,101100.0
2008-04-28 15:10:00,69.28,69.4,69.23,69.36,71400.0,57.1326,57.2316,57.0914,57.1986,71400.0
2008-04-28 15:20:00,69.35,69.4,68.88,68.91,96600.0,57.1904,57.2316,56.8028,56.8275,96600.0
2008-04-28 15:30:00,68.89,68.93,68.6,68.82,96700.0,56.811,56.844,56.5719,56.7533,96700.0
2008-04-28 15:40:00,68.83,68.84,68.47,68.52,117300.0,56.7615,56.7698,56.4647,56.5059,117300.0
2008-04-28 15:50:00,68.54,68.63,68.39,68.56,140000.0,56.5224,56.5966,56.3987,56.5389,140000.0
2008-04-29 09:30:00,68.64,68.64,67.5,67.76,54600.0,56.6049,56.6049,55.6647,55.8791,54600.0
2008-04-29 09:40:00,67.76,68.33,67.64,68.31,73700.0,55.8791,56.3492,55.7802,56.3327,73700.0
2008-04-29 09:50:00,68.29,68.31,67.92,68.28,47900.0,56.3162,56.3327,56.0111,56.308,47900.0
2008-04-29 10:00:00,68.28,68.64,68.1,68.59,65700.0,56.308,56.6049,56.1595,56.5636,65700.0
2008-04-29 10:10:00,68.59,68.61,68.28,68.49,40500.0,56.5636,56.5801,56.308,56.4812,40500.0
2008-04-29 10:20:00,68.49,68.54,68.26,68.45,28800.0,56.4812,56.5224,56.2915,56.4482,28800.0
2008-04-29 10:30:00,68.43,68.43,67.97,68.09,36100.0,56.4317,56.4317,56.0523,56.1513,36100.0
2008-04-29 10:40:00,68.07,68.48,67.95,68.01,29800.0,56.1348,56.4729,56.0358,56.0853,29800.0
2008-04-29 10:50:00,68.0,68.53,67.97,68.5,13300.0,56.0771,56.5141,56.0523,56.4894,13300.0
2008-04-29 11:00:00,68.53,68.65,68.39,68.63,16700.0,56.5141,56.6131,56.3987,56.5966,16700.0
2008-04-29 11:10:00,68.63,68.87,68.63,68.76,22200.0,56.5966,56.7945,56.5966,56.7038,22200.0
2008-04-29 11:20:00,68.77,68.77,68.44,68.62,25100.0,56.7121,56.7121,56.4399,56.5884,25100.0
2008-04-29 11:30:00,68.63,68.68,68.48,68.68,13100.0,56.5966,56.6378,56.4729,56.6378,13100.0
2008-04-29 11:40:00,68.7,68.71,68.45,68.48,18700.0,56.6543,56.6626,56.4482,56.4729,18700.0
2008-04-29 11:50:00,68.51,68.62,68.47,68.52,15000.0,56.4976,56.5884,56.4647,56.5059,15000.0
2008-04-29 12:00:00,68.51,68.58,68.46,68.54,25000.0,56.4976,56.5554,56.4564,56.5224,25000.0
2008-04-29 12:10:00,68.53,68.63,68.49,68.53,12500.0,56.5141,56.5966,56.4812,56.5141,12500.0
2008-04-29 12:20:00,68.5,68.73,68.48,68.73,7700.0,56.4894,56.6791,56.4729,56.6791,7700.0
2008-04-29 12:30:00,68.69,68.74,68.49,68.56,9700.0,56.6461,56.6873,56.4812,56.5389,9700.0
2008-04-29 12:40:00,68.63,68.75,68.63,68.67,8000.0,56.5966,56.6956,56.5966,56.6296,8000.0
2008-04-29 12:50:00,68.67,68.67,68.46,68.49,12900.0,56.6296,56.6296,56.4564,56.4812,12900.0
2008-04-29 13:00:00,68.48,68.54,68.15,68.51,30500.0,56.4729,56.5224,56.2008,56.4976,30500.0
2008-04-29 13:10:00,68.5,68.58,68.44,68.47,25000.0,56.4894,56.5554,56.4399,56.4647,25000.0
2008-04-29 13:20:00,68.46,68.54,68.33,68.36,13700.0,56.4564,56.5224,56.3492,56.3739,13700.0
2008-04-29 13:30:00,68.37,68.42,68.23,68.35,21200.0,56.3822,56.4234,56.2667,56.3657,21200.0
2008-04-29 13:40:00,68.35,68.42,68.22,68.34,16000.0,56.3657,56.4234,56.2585,56.3575,16000.0
2008-04-29 13:50:00,68.33,68.44,68.26,68.44,11100.0,56.3492,56.4399,56.2915,56.4399,11100.0
2008-04-29 14:00:00,68.42,68.52,68.38,68.46,30200.0,56.4234,56.5059,56.3904,56.4564,30200.0
2008-04-29 14:10:00,68.5,68.69,68.39,68.57,21500.0,56.4894,56.6461,56.3987,56.5471,21500.0
2008-04-29 14:20:00,68.55,68.67,68.5,68.62,10800.0,56.5306,56.6296,56.4894,56.5884,10800.0
2008-04-29 14:30:00,68.62,68.64,68.4,68.48,26600.0,56.5884,56.6049,56.4069,56.4729,26600.0
2008-04-29 14:40:00,68.56,68.99,68.52,68.97,50300.0,56.5389,56.8935,56.5059,56.877,50300.0
2008-04-29 14:50:00,68.97,68.99,68.79,68.88,23300.0,56.877,56.8935,56.7286,56.8028,23300.0
2008-04-29 15:00:00,68.88,68.89,68.61,68.68,45000.0,56.8028,56.811,56.5801,56.6378,45000.0
2008-04-29 15:10:00,68.69,68.92,68.59,68.85,45100.0,56.6461,56.8358,56.5636,56.778,45100.0
2008-04-29 15:20:00,68.86,68.86,68.49,68.55,39400.0,56.7863,56.7863,56.4812,56.5306,39400.0
2008-04-29 15:30:00,68.54,68.73,68.47,68.72,46900.0,56.5224,56.6791,56.4647,56.6708,46900.0
2008-04-29 15:40:00,68.69,68.71,68.47,68.69,55500.0,56.6461,56.6626,56.4647,56.6461,55500.0
2008-04-29 15:50:00,68.66,68.68,68.48,68.58,72200.0,56.6213,56.6378,56.4729,56.5554,72200.0
2008-04-30 09:30:00,68.79,69.25,68.55,68.64,32500.0,56.7286,57.1079,56.5306,56.6049,32500.0
2008-04-30 09:40:00,68.58,68.78,68.37,68.57,45600.0,56.5554,56.7203,56.3822,56.5471,45600.0
2008-04-30 09:50:00,68.57,68.73,68.26,68.27,26000.0,56.5471,56.6791,56.2915,56.2997,26000.0
2008-04-30 10:00:00,68.27,68.59,68.1,68.57,41100.0,56.2997,56.5636,56.1595,56.5471,41100.0
2008-04-30 10:10:00,68.57,69.04,68.54,68.79,43600.0,56.5471,56.9347,56.5224,56.7286,43600.0
2008-04-30 10:20:00,68.79,68.87,68.74,68.79,35500.0,56.7286,56.7945,56.6873,56.7286,35500.0
2008-04-30 10:30:00,68.79,68.87,68.35,68.39,42700.0,56.7286,56.7945,56.3657,56.3987,42700.0
2008-04-30 10:40:00,68.39,68.62,68.36,68.47,33000.0,56.3987,56.5884,56.3739,56.4647,33000.0
2008-04-30 10:50:00,68.49,68.59,68.21,68.24,29300.0,56.4812,56.5636,56.2502,56.275,29300.0
2008-04-30 11:00:00,68.24,68.41,68.12,68.4,35600.0,56.275,56.4152,56.176,56.4069,35600.0
2008-04-30 11:10:00,68.37,68.39,68.16,68.19,16700.0,56.3822,56.3987,56.209,56.2338,16700.0
2008-04-30 11:20:00,68.21,68.56,68.19,68.49,24700.0,56.2502,56.5389,56.2338,56.4812,24700.0
2008-04-30 11:30:00,68.45,68.57,68.38,68.47,17700.0,56.4482,56.5471,56.3904,56.4647,17700.0
2008-04-30 11:40:00,68.5,68.77,68.5,68.77,20400.0,56.4894,56.7121,56.4894,56.7121,20400.0
2008-04-30 11:50:00,68.73,68.92,68.72,68.78,24800.0,56.6791,56.8358,56.6708,56.7203,24800.0
2008-04-30 12:00:00,68.82,68.89,68.61,68.68,18900.0,56.7533,56.811,56.5801,56.6378,18900.0
2008-04-30 12:10:00,68.65,68.67,68.51,68.51,18000.0,56.6131,56.6296,56.4976,56.4976,18000.0
2008-04-30 12:20:00,68.53,68.65,68.51,68.58,15500.0,56.5141,56.6131,56.4976,56.5554,15500.0
2008-04-30 12:30:00,68.6,68.73,68.58,68.65,17200.0,56.5719,56.6791,56.5554,56.6131,17200.0
2008-04-30 12:40:00,68.66,68.69,68.47,68.5,11600.0,56.6213,56.6461,56.4647,56.4894,11600.0
2008-04-30 12:50:00,68.5,68.62,68.38,68.41,14400.0,56.4894,56.5884,56.3904,56.4152,14400.0
2008-04-30 13:00:00,68.39,68.58,68.39,68.56,13900.0,56.3987,56.5554,56.3987,56.5389,13900.0
2008-04-30 13:10:00,68.56,68.73,68.56,68.65,23300.0,56.5389,56.6791,56.5389,56.6131,23300.0
2008-04-30 13:20:00,68.62,68.89,68.62,68.76,37300.0,56.5884,56.811,56.5884,56.7038,37300.0
2008-04-30 13:30:00,68.73,68.86,68.72,68.85,19400.0,56.6791,56.7863,56.6708,56.778,19400.0
2008-04-30 13:40:00,68.84,69.15,68.82,68.99,60700.0,56.7698,57.0254,56.7533,56.8935,60700.0
2008-04-30 13:50:00,68.99,69.06,68.86,68.98,37000.0,56.8935,56.9512,56.7863,56.8852,37000.0
2008-04-30 14:00:00,68.98,69.14,68.89,69.1,31200.0,56.8852,57.0172,56.811,56.9842,31200.0
2008-04-30 14:10:00,69.08,70.0,68.38,69.98,113700.0,56.9677,57.7264,56.3904,57.7099,113700.0
2008-04-30 14:20:00,69.96,69.98,68.74,69.39,109000.0,57.6934,57.7099,56.6873,57.2233,109000.0
2008-04-30 14:30:00,69.41,69.59,69.03,69.21,56500.0,57.2398,57.3883,56.9265,57.0749,56500.0
2008-04-30 14:40:00,69.24,69.35,69.01,69.01,46900.0,57.0996,57.1904,56.91,56.91,46900.0
2008-04-30 14:50:00,69.02,69.16,68.75,68.82,90800.0,56.9182,57.0337,56.6956,56.7533,90800.0
2008-04-30 15:00:00,68.77,68.79,68.39,68.71,124200.0,56.7121,56.7286,56.3987,56.6626,124200.0
2008-04-30 15:10:00,68.74,68.91,68.15,68.71,95800.0,56.6873,56.8275,56.2008,56.6626,95800.0
2008-04-30 15:20:00,68.69,68.8,68.36,68.36,65900.0,56.6461,56.7368,56.3739,56.3739,65900.0
2008-04-30 15:30:00,68.38,68.63,68.19,68.3,61100.0,56.3904,56.5966,56.2338,56.3245,61100.0
2008-04-30 15:40:00,68.29,68.49,68.06,68.34,48800.0,56.3162,56.4812,56.1265,56.3575,48800.0
2008-04-30 15:50:00,68.36,69.08,68.25,68.69,326600.0,56.3739,56.9677,56.2832,56.6461,326600.0
2008-05-01 09:30:00,68.97,68.99,68.1,68.23,20200.0,56.877,56.8935,56.1595,56.2667,20200.0
2008-05-01 09:40:00,68.2,68.56,68.12,68.18,54400.0,56.242,56.5389,56.176,56.2255,54400.0
2008-05-01 09:50:00,68.18,68.2,67.91,68.1,86600.0,56.2255,56.242,56.0028,56.1595,86600.0
2008-05-01 10:00:00,68.08,68.41,68.03,68.38,60400.0,56.143,56.4152,56.1018,56.3904,60400.0
2008-05-01 10:10:00,68.42,68.82,68.4,68.64,76900.0,56.4234,56.7533,56.4069,56.6049,76900.0
2008-05-01 10:20:00,68.61,68.75,68.37,68.54,38600.0,56.5801,56.6956,56.3822,56.5224,38600.0
2008-05-01 10:30:00,68.51,68.57,67.76,67.86,69700.0,56.4976,56.5471,55.8791,55.9616,69700.0
2008-05-01 10:40:00,67.83,68.09,67.81,68.07,36200.0,55.9369,56.1513,55.9204,56.1348,36200.0
2008-05-01 10:50:00,68.08,68.36,68.06,68.32,44400.0,56.143,56.3739,56.1265,56.341,44400.0
2008-05-01 11:00:00,68.32,68.62,68.29,68.44,38400.0,56.341,56.5884,56.3162,56.4399,38400.0
2008-05-01 11:10:00,68.44,68.55,68.36,68.39,38300.0,56.4399,56.5306,56.3739,56.3987,38300.0
2008-05-01 11:20:00,68.4,68.52,68.21,68.29,49800.0,56.4069,56.5059,56.2502,56.3162,49800.0
2008-05-01 11:30:00,68.31,68.4,68.25,68.32,41600.0,56.3327,56.4069,56.2832,56.341,41600.0
2008-05-01 11:40:00,68.32,68.51,68.15,68.18,82900.0,56.341,56.4976,56.2008,56.2255,82900.0
2008-05-01 11:50:00,68.17,68.19,67.99,68.07,38100.0,56.2173,56.2338,56.0688,56.1348,38100.0
2008-05-01 12:00:00,68.05,68.14,67.91,68.0,28100.0,56.1183,56.1925,56.0028,56.0771,28100.0
2008-05-01 12:10:00,68.0,68.07,67.95,68.0,63100.0,56.0771,56.1348,56.0358,56.0771,63100.0
2008-05-01 12:20:00,68.03,68.03,67.87,67.91,41800.0,56.1018,56.1018,55.9699,56.0028,41800.0
2008-05-01 12:30:00,67.9,67.9,67.75,67.79,63700.0,55.9946,55.9946,55.8709,55.9039,63700.0
2008-05-01 12:40:00,67.79,67.84,67.61,67.76,57300.0,55.9039,55.9451,55.7554,55.8791,57300.0
2008-05-01 12:50:00,67.76,67.99,67.7,67.76,50900.0,55.8791,56.0688,55.8297,55.8791,50900.0
2008-05-01 13:00:00,67.79,67.8,67.63,67.8,34800.0,55.9039,55.9121,55.7719,55.9121,34800.0
2008-05-01 13:10:00,67.77,68.01,67.67,67.98,58000.0,55.8874,56.0853,55.8049,56.0606,58000.0
2008-05-01 13:20:00,67.98,68.0,67.56,67.64,81400.0,56.0606,56.0771,55.7142,55.7802,81400.0
2008-05-01 13:30:00,67.64,67.8,67.55,67.64,38200.0,55.7802,55.9121,55.706,55.7802,38200.0
2008-05-01 13:40:00,67.63,67.7,67.51,67.61,66800.0,55.7719,55.8297,55.673,55.7554,66800.0
2008-05-01 13:50:00,67.6,67.66,67.27,67.27,49200.0,55.7472,55.7967,55.4751,55.4751,49200.0
2008-05-01 14:00:00,67.27,67.61,67.22,67.53,69200.0,55.4751,55.7554,55.4338,55.6895,69200.0
2008-05-01 14:10:00,67.53,67.62,67.31,67.39,69900.0,55.6895,55.7637,55.508,55.574,69900.0
2008-05-01 14:20:00,67.39,67.55,67.25,67.29,53400.0,55.574,55.706,55.4586,55.4916,53400.0
2008-05-01 14:30:00,67.3,67.95,67.25,67.7,65600.0,55.4998,56.0358,55.4586,55.8297,65600.0
2008-05-01 14:40:00,67.69,67.92,67.58,67.69,82700.0,55.8214,56.0111,55.7307,55.8214,82700.0
2008-05-01 14:50:00,67.62,67.79,67.5,67.71,51300.0,55.7637,55.9039,55.6647,55.8379,51300.0
2008-05-01 15:00:00,67.74,67.84,67.65,67.82,71500.0,55.8627,55.9451,55.7884,55.9286,71500.0
2008-05-01 15:10:00,67.81,68.1,67.79,68.08,60600.0,55.9204,56.1595,55.9039,56.143,60600.0
2008-05-01 15:20:00,68.07,68.25,68.01,68.11,106600.0,56.1348,56.2832,56.0853,56.1678,106600.0
2008-05-01 15:30:00,68.11,68.14,67.73,67.91,84500.0,56.1678,56.1925,55.8544,56.0028,84500.0
2008-05-01 15:40:00,67.91,68.12,67.79,68.08,114900.0,56.0028,56.176,55.9039,56.143,114900.0
2008-05-01 15:50:00,68.04,68.5,68.04,68.47,225000.0,56.1101,56.4894,56.1101,56.4647,225000.0
2008-05-02 09:30:00,69.21,69.5,69.0,69.29,31600.0,57.0749,57.3141,56.9017,57.1409,31600.0
2008-05-02 09:40:00,69.28,69.38,68.68,69.34,52600.0,57.1326,57.2151,56.6378,57.1821,52600.0
2008-05-02 09:50:00,69.4,69.75,69.13,69.75,72000.0,57.2316,57.5202,57.0089,57.5202,72000.0
2008-05-02 10:00:00,69.75,70.1,69.72,70.05,94000.0,57.5202,57.8089,57.4955,57.7676,94000.0
2008-05-02 10:10:00,70.09,70.3,70.0,70.16,57700.0,57.8006,57.9738,57.7264,57.8583,57700.0
2008-05-02 10:20:00,70.21,70.35,69.83,70.18,51500.0,57.8996,58.015,57.5862,57.8748,51500.0
2008-05-02 10:30:00,70.18,70.42,69.93,70.0,41400.0,57.8748,58.0728,57.6687,57.7264,41400.0
2008-05-02 10:40:00,70.0,70.05,69.81,69.95,42800.0,57.7264,57.7676,57.5697,57.6852,42800.0
2008-05-02 10:50:00,69.93,69.94,69.61,69.7,41300.0,57.6687,57.6769,57.4048,57.479,41300.0
2008-05-02 11:00:00,69.73,70.21,69.71,70.1,39500.0,57.5037,57.8996,57.4872,57.8089,39500.0
2008-05-02 11:10:00,70.11,70.29,69.9,69.95,46600.0,57.8171,57.9655,57.6439,57.6852,46600.0
2008-05-02 11:20:00,69.9,69.9,69.45,69.5,40000.0,57.6439,57.6439,57.2728,57.3141,40000.0
2008-05-02 11:30:00,69.61,69.82,69.08,69.1,31400.0,57.4048,57.578,56.9677,56.9842,31400.0
2008-05-02 11:40:00,69.13,69.63,69.09,69.6,25600.0,57.0089,57.4213,56.9759,57.3965,25600.0
2008-05-02 11:50:00,69.59,69.6,69.31,69.56,33600.0,57.3883,57.3965,57.1574,57.3635,33600.0
2008-05-02 12:00:00,69.55,69.78,69.2,69.23,23000.0,57.3553,57.545,57.0667,57.0914,23000.0
2008-05-02 12:10:00,69.22,69.28,68.96,68.96,19100.0,57.0832,57.1326,56.8687,56.8687,19100.0
2008-05-02 12:20:00,68.98,68.99,68.64,68.76,26000.0,56.8852,56.8935,56.6049,56.7038,26000.0
2008-05-02 12:30:00,68.75,68.78,68.59,68.68,25600.0,56.6956,56.7203,56.5636,56.6378,25600.0
2008-05-02 12:40:00,68.72,68.78,68.5,68.53,16400.0,56.6708,56.7203,56.4894,56.5141,16400.0
2008-05-02 12:50:00,68.56,68.81,68.52,68.75,23400.0,56.5389,56.745,56.5059,56.6956,23400.0
2008-05-02 13:00:00,68.72,68.79,68.43,68.59,22100.0,56.6708,56.7286,56.4317,56.5636,22100.0
2008-05-02 13:10:00,68.61,68.76,68.6,68.71,31600.0,56.5801,56.7038,56.5719,56.6626,31600.0
2008-05-02 13:20:00,68.68,68.79,68.66,68.71,21800.0,56.6378,56.7286,56.6213,56.6626,21800.0
2008-05-02 13:30:00,68.74,68.8,68.62,68.65,28400.0,56.6873,56.7368,56.5884,56.6131,28400.0
2008-05-02 13:40:00,68.67,68.76,68.5,68.51,40600.0,56.6296,56.7038,56.4894,56.4976,40600.0
2008-05-02 13:50:00,68.5,68.67,68.48,68.62,28700.0,56.4894,56.6296,56.4729,56.5884,28700.0
2008-05-02 14:00:00,68.6,68.76,68.39,68.43,81300.0,56.5719,56.7038,56.3987,56.4317,81300.0
2008-05-02 14:10:00,68.45,68.68,68.39,68.58,26700.0,56.4482,56.6378,56.3987,56.5554,26700.0
2008-05-02 14:20:00,68.58,68.7,68.53,68.58,17500.0,56.5554,56.6543,56.5141,56.5554,17500.0
2008-05-02 14:30:00,68.58,68.79,68.51,68.66,23200.0,56.5554,56.7286,56.4976,56.6213,23200.0
2008-05-02 14:40:00,68.67,68.8,68.53,68.71,28400.0,56.6296,56.7368,56.5141,56.6626,28400.0
2008-05-02 14:50:00,68.76,68.8,68.65,68.67,37200.0,56.7038,56.7368,56.6131,56.6296,37200.0
2008-05-02 15:00:00,68.65,68.79,68.61,68.7,29900.0,56.6131,56.7286,56.5801,56.6543,29900.0
2008-05-02 15:10:00,68.71,68.8,68.63,68.74,49300.0,56.6626,56.7368,56.5966,56.6873,49300.0
2008-05-02 15:20:00,68.71,68.77,68.59,68.63,43200.0,56.6626,56.7121,56.5636,56.5966,43200.0
2008-05-02 15:30:00,68.67,68.75,68.36,68.58,145800.0,56.6296,56.6956,56.3739,56.5554,145800.0
2008-05-02 15:40:00,68.58,68.6,68.33,68.44,55000.0,56.5554,56.5719,56.3492,56.4399,55000.0
2008-05-02 15:50:00,68.47,68.78,68.44,68.69,86400.0,56.4647,56.7203,56.4399,56.6461,86400.0
2008-05-05 09:30:00,68.75,69.9,68.44,68.51,94900.0,56.6956,57.6439,56.4399,56.4976,94900.0
2008-05-05 09:40:00,68.5,68.51,67.76,68.19,59000.0,56.4894,56.4976,55.8791,56.2338,59000.0
2008-05-05 09:50:00,68.14,68.36,67.92,68.36,55600.0,56.1925,56.3739,56.0111,56.3739,55600.0
2008-05-05 10:00:00,68.44,68.77,68.07,68.77,55700.0,56.4399,56.7121,56.1348,56.7121,55700.0
2008-05-05 10:10:00,68.76,68.95,68.68,68.83,29900.0,56.7038,56.8605,56.6378,56.7615,29900.0
2008-05-05 10:20:00,68.86,69.06,68.39,68.55,47100.0,56.7863,56.9512,56.3987,56.5306,47100.0
2008-05-05 10:30:00,68.58,68.72,68.45,68.47,57100.0,56.5554,56.6708,56.4482,56.4647,57100.0
2008-05-05 10:40:00,68.46,68.5,68.01,68.09,48000.0,56.4564,56.4894,56.0853,56.1513,48000.0
2008-05-05 10:50:00,68.02,68.1,67.41,67.5,69500.0,56.0936,56.1595,55.5905,55.6647,69500.0
2008-05-05 11:00:00,67.5,67.99,67.4,67.92,74900.0,55.6647,56.0688,55.5823,56.0111,74900.0
2008-05-05 11:10:00,67.94,68.02,67.67,67.99,39000.0,56.0276,56.0936,55.8049,56.0688,39000.0
2008-05-05 11:20:00,67.99,68.0,67.89,68.0,22400.0,56.0688,56.0771,55.9864,56.0771,22400.0
2008-05-05 11:30:00,68.0,68.1,67.88,67.95,27600.0,56.0771,56.1595,55.9781,56.0358,27600.0
2008-05-05 11:40:00,67.89,68.07,67.72,67.95,35000.0,55.9864,56.1348,55.8462,56.0358,35000.0
2008-05-05 11:50:00,67.95,68.03,67.7,67.91,28200.0,56.0358,56.1018,55.8297,56.0028,28200.0
2008-05-05 12:00:00,67.91,68.04,67.76,67.81,42500.0,56.0028,56.1101,55.8791,55.9204,42500.0
2008-05-05 12:10:00,67.81,67.88,67.48,67.55,59100.0,55.9204,55.9781,55.6482,55.706,59100.0
2008-05-05 12:20:00,67.57,67.64,67.48,67.52,68400.0,55.7225,55.7802,55.6482,55.6812,68400.0
2008-05-05 12:30:00,67.59,67.71,67.4,67.7,69100.0,55.739,55.8379,55.5823,55.8297,69100.0
2008-05-05 12:40:00,67.7,67.92,67.66,67.85,25300.0,55.8297,56.0111,55.7967,55.9534,25300.0
2008-05-05 12:50:00,67.86,67.95,67.48,67.58,31400.0,55.9616,56.0358,55.6482,55.7307,31400.0
2008-05-05 13:00:00,67.63,67.64,67.47,67.61,49300.0,55.7719,55.7802,55.64,55.7554,49300.0
2008-05-05 13:10:00,67.6,67.93,67.54,67.91,22400.0,55.7472,56.0193,55.6977,56.0028,22400.0
2008-05-05 13:20:00,67.76,67.93,67.74,67.77,18300.0,55.8791,56.0193,55.8627,55.8874,18300.0
2008-05-05 13:30:00,67.78,67.81,67.66,67.66,17400.0,55.8956,55.9204,55.7967,55.7967,17400.0
2008-05-05 13:40:00,67.66,67.69,67.53,67.56,23100.0,55.7967,55.8214,55.6895,55.7142,23100.0
2008-05-05 13:50:00,67.55,67.68,67.46,67.51,41900.0,55.706,55.8132,55.6317,55.673,41900.0
2008-05-05 14:00:00,67.5,67.58,67.37,67.57,50500.0,55.6647,55.7307,55.5575,55.7225,50500.0
2008-05-05 14:10:00,67.58,67.58,67.38,67.54,65200.0,55.7307,55.7307,55.5658,55.6977,65200.0
2008-05-05 14:20:00,67.55,67.59,67.39,67.54,55000.0,55.706,55.739,55.574,55.6977,55000.0
2008-05-05 14:30:00,67.51,67.73,67.46,67.5,65700.0,55.673,55.8544,55.6317,55.6647,65700.0
2008-05-05 14:40:00,67.48,67.63,67.29,67.33,73700.0,55.6482,55.7719,55.4916,55.5245,73700.0
2008-05-05 14:50:00,67.31,67.77,67.23,67.77,87700.0,55.508,55.8874,55.4421,55.8874,87700.0
2008-05-05 15:00:00,67.77,67.85,67.46,67.52,59300.0,55.8874,55.9534,55.6317,55.6812,59300.0
2008-05-05 15:10:00,67.52,67.6,67.46,67.59,61200.0,55.6812,55.7472,55.6317,55.739,61200.0
2008-05-05 15:20:00,67.59,67.61,67.49,67.54,48200.0,55.739,55.7554,55.6565,55.6977,48200.0
2008-05-05 15:30:00,67.52,67.6,67.47,67.5,107700.0,55.6812,55.7472,55.64,55.6647,107700.0
2008-05-05 15:40:00,67.51,67.73,67.3,67.38,126300.0,55.673,55.8544,55.4998,55.5658,126300.0
2008-05-05 15:50:00,67.39,67.66,66.95,67.45,303000.0,55.574,55.7967,55.2112,55.6235,303000.0
2008-05-06 09:30:00,62.53,65.32,62.5,65.07,509900.0,51.5662,53.867,51.5414,53.6608,509900.0
2008-05-06 09:40:00,65.06,67.06,64.74,65.99,415200.0,53.6526,55.3019,53.3887,54.4195,415200.0
2008-05-06 09:50:00,66.02,67.27,65.76,66.44,405500.0,54.4442,55.4751,54.2298,54.7906,405500.0
2008-05-06 10:00:00,66.4,66.5,65.96,66.02,115500.0,54.7576,54.8401,54.3948,54.4442,115500.0
2008-05-06 10:10:00,66.07,66.19,64.97,65.37,264300.0,54.4855,54.5844,53.5783,53.9082,264300.0
2008-05-06 10:20:00,65.29,65.44,64.81,65.0,218400.0,53.8422,53.9659,53.4464,53.6031,218400.0
2008-05-06 10:30:00,65.01,65.31,64.65,64.89,125500.0,53.6113,53.8587,53.3144,53.5124,125500.0
2008-05-06 10:40:00,64.89,65.58,64.84,65.24,72900.0,53.5124,54.0814,53.4711,53.801,72900.0
2008-05-06 10:50:00,65.28,65.97,65.28,65.97,100600.0,53.834,54.403,53.834,54.403,100600.0
2008-05-06 11:00:00,65.97,66.47,65.97,66.3,167500.0,54.403,54.8153,54.403,54.6751,167500.0
2008-05-06 11:10:00,66.27,66.27,65.53,65.54,103600.0,54.6504,54.6504,54.0401,54.0484,103600.0
2008-05-06 11:20:00,65.54,65.76,64.95,64.96,168400.0,54.0484,54.2298,53.5618,53.5701,168400.0
2008-05-06 11:30:00,64.99,65.18,64.84,65.05,76600.0,53.5948,53.7515,53.4711,53.6443,76600.0
2008-05-06 11:40:00,65.0,65.3,64.78,65.06,91100.0,53.6031,53.8505,53.4217,53.6526,91100.0
2008-05-06 11:50:00,65.06,65.36,65.05,65.32,35200.0,53.6526,53.9,53.6443,53.867,35200.0
2008-05-06 12:00:00,65.33,65.92,65.3,65.67,121000.0,53.8752,54.3618,53.8505,54.1556,121000.0
2008-05-06 12:10:00,65.67,65.98,65.65,65.94,100600.0,54.1556,54.4112,54.1391,54.3783,100600.0
2008-05-06 12:20:00,65.94,66.04,65.7,65.74,53400.0,54.3783,54.4607,54.1803,54.2133,53400.0
2008-05-06 12:30:00,65.74,65.93,65.73,65.92,37800.0,54.2133,54.37,54.2051,54.3618,37800.0
2008-05-06 12:40:00,65.91,66.22,65.91,66.21,69900.0,54.3535,54.6092,54.3535,54.6009,69900.0
2008-05-06 12:50:00,66.22,66.29,65.97,65.97,53600.0,54.6092,54.6669,54.403,54.403,53600.0
2008-05-06 13:00:00,65.95,66.15,65.9,66.13,48400.0,54.3865,54.5514,54.3453,54.5349,48400.0
2008-05-06 13:10:00,66.15,66.5,66.12,66.42,93300.0,54.5514,54.8401,54.5267,54.7741,93300.0
2008-05-06 13:20:00,66.43,66.69,66.1,66.17,65700.0,54.7823,54.9968,54.5102,54.5679,65700.0
2008-05-06 13:30:00,66.19,66.35,65.92,66.19,40400.0,54.5844,54.7164,54.3618,54.5844,40400.0
2008-05-06 13:40:00,66.18,66.29,65.75,65.79,50200.0,54.5762,54.6669,54.2216,54.2546,50200.0
2008-05-06 13:50:00,65.78,65.82,65.67,65.77,63700.0,54.2463,54.2793,54.1556,54.2381,63700.0
2008-05-06 14:00:00,65.79,65.8,65.59,65.6,52000.0,54.2546,54.2628,54.0896,54.0979,52000.0
2008-05-06 14:10:00,65.59,65.59,65.35,65.4,168000.0,54.0896,54.0896,53.8917,53.9329,168000.0
2008-05-06 14:20:00,65.38,65.41,65.13,65.24,53700.0,53.9165,53.9412,53.7103,53.801,53700.0
2008-05-06 14:30:00,65.19,65.28,65.14,65.16,61000.0,53.7598,53.834,53.7185,53.735,61000.0
2008-05-06 14:40:00,65.19,65.66,65.16,65.48,61600.0,53.7598,54.1474,53.735,53.9989,61600.0
2008-05-06 14:50:00,65.49,65.61,65.11,65.26,91300.0,54.0072,54.1061,53.6938,53.8175,91300.0
2008-05-06 15:00:00,65.3,65.62,65.23,65.57,92600.0,53.8505,54.1144,53.7928,54.0731,92600.0
2008-05-06 15:10:00,65.56,65.56,65.32,65.33,74600.0,54.0649,54.0649,53.867,53.8752,74600.0
2008-05-06 15:20:00,65.33,65.44,65.12,65.25,99400.0,53.8752,53.9659,53.702,53.8092,99400.0
2008-05-06 15:30:00,65.26,65.4,65.19,65.4,161500.0,53.8175,53.9329,53.7598,53.9329,161500.0
2008-05-06 15:40:00,65.41,65.41,65.18,65.3,197300.0,53.9412,53.9412,53.7515,53.8505,197300.0
2008-05-06 15:50:00,65.31,65.4,65.16,65.25,216400.0,53.8587,53.9329,53.735,53.8092,216400.0
2008-05-07 09:30:00,65.05,65.74,65.02,65.1,31400.0,53.6443,54.2133,53.6196,53.6855,31400.0
2008-05-07 09:40:00,65.08,65.35,64.94,65.31,46400.0,53.6691,53.8917,53.5536,53.8587,46400.0
2008-05-07 09:50:00,65.34,65.45,64.91,65.3,67700.0,53.8835,53.9742,53.5289,53.8505,67700.0
2008-05-07 10:00:00,65.28,65.73,65.09,65.69,67100.0,53.834,54.2051,53.6773,54.1721,67100.0
2008-05-07 10:10:00,65.67,65.71,65.36,65.54,45300.0,54.1556,54.1886,53.9,54.0484,45300.0
2008-05-07 10:20:00,65.53,65.61,65.5,65.53,30300.0,54.0401,54.1061,54.0154,54.0401,30300.0
2008-05-07 10:30:00,65.56,65.76,65.46,65.64,49100.0,54.0649,54.2298,53.9824,54.1309,49100.0
2008-05-07 10:40:00,65.66,65.7,65.48,65.62,49300.0,54.1474,54.1803,53.9989,54.1144,49300.0
2008-05-07 10:50:00,65.62,65.7,65.25,65.28,69500.0,54.1144,54.1803,53.8092,53.834,69500.0
2008-05-07 11:00:00,65.31,65.31,64.89,65.07,67700.0,53.8587,53.8587,53.5124,53.6608,67700.0
2008-05-07 11:10:00,65.0,65.31,64.95,65.25,39900.0,53.6031,53.8587,53.5618,53.8092,39900.0
2008-05-07 11:20:00,65.27,65.53,65.18,65.41,34000.0,53.8257,54.0401,53.7515,53.9412,34000.0
2008-05-07 11:30:00,65.39,65.41,65.31,65.4,39800.0,53.9247,53.9412,53.8587,53.9329,39800.0
2008-05-07 11:40:00,65.41,65.41,65.33,65.35,34000.0,53.9412,53.9412,53.8752,53.8917,34000.0
2008-05-07 11:50:00,65.35,65.38,65.05,65.2,76600.0,53.8917,53.9165,53.6443,53.768,76600.0
2008-05-07 12:00:00,65.22,65.36,65.19,65.33,34900.0,53.7845,53.9,53.7598,53.8752,34900.0
2008-05-07 12:10:00,65.31,65.39,65.22,65.36,20000.0,53.8587,53.9247,53.7845,53.9,20000.0
2008-05-07 12:20:00,65.37,65.38,65.28,65.32,19900.0,53.9082,53.9165,53.834,53.867,19900.0
2008-05-07 12:30:00,65.34,65.5,65.33,65.5,24000.0,53.8835,54.0154,53.8752,54.0154,24000.0
2008-05-07 12:40:00,65.5,65.57,65.45,65.52,18000.0,54.0154,54.0731,53.9742,54.0319,18000.0
2008-05-07 12:50:00,65.52,65.77,65.48,65.75,17300.0,54.0319,54.2381,53.9989,54.2216,17300.0
2008-05-07 13:00:00,65.77,65.78,65.5,65.53,29800.0,54.2381,54.2463,54.0154,54.0401,29800.0
2008-05-07 13:10:00,65.52,65.62,65.47,65.6,18600.0,54.0319,54.1144,53.9907,54.0979,18600.0
2008-05-07 13:20:00,65.59,65.66,65.55,65.6,20700.0,54.0896,54.1474,54.0566,54.0979,20700.0
2008-05-07 13:30:00,65.6,65.83,65.58,65.77,33200.0,54.0979,54.2875,54.0814,54.2381,33200.0
2008-05-07 13:40:00,65.76,65.79,65.7,65.78,18800.0,54.2298,54.2546,54.1803,54.2463,18800.0
2008-05-07 13:50:00,65.78,65.88,65.62,65.62,31300.0,54.2463,54.3288,54.1144,54.1144,31300.0
2008-05-07 14:00:00,65.64,65.64,65.46,65.59,46500.0,54.1309,54.1309,53.9824,54.0896,46500.0
2008-05-07 14:10:00,65.59,65.62,65.45,65.48,37000.0,54.0896,54.1144,53.9742,53.9989,37000.0
2008-05-07 14:20:00,65.47,65.52,65.26,65.3,50400.0,53.9907,54.0319,53.8175,53.8505,50400.0
2008-05-07 14:30:00,65.31,65.31,65.2,65.21,65400.0,53.8587,53.8587,53.768,53.7763,65400.0
2008-05-07 14:40:00,65.21,65.23,65.0,65.15,142200.0,53.7763,53.7928,53.6031,53.7268,142200.0
2008-05-07 14:50:00,65.16,65.16,64.89,64.97,59100.0,53.735,53.735,53.5124,53.5783,59100.0
2008-05-07 15:00:00,64.96,65.0,64.72,64.78,105100.0,53.5701,53.6031,53.3722,53.4217,105100.0
2008-05-07 15:10:00,64.76,65.07,64.56,64.95,102400.0,53.4052,53.6608,53.2402,53.5618,102400.0
2008-05-07 15:20:00,64.94,65.01,64.59,64.87,127700.0,53.5536,53.6113,53.265,53.4959,127700.0
2008-05-07 15:30:00,64.9,64.91,64.55,64.73,220100.0,53.5206,53.5289,53.232,53.3804,220100.0
2008-05-07 15:40:00,64.71,64.8,64.43,64.61,168800.0,53.3639,53.4381,53.133,53.2815,168800.0
2008-05-07 15:50:00,64.6,64.85,64.49,64.7,169400.0,53.2732,53.4794,53.1825,53.3557,169400.0
2008-05-08 09:30:00,65.2,65.2,64.5,64.67,33200.0,53.768,53.768,53.1907,53.3309,33200.0
2008-05-08 09:40:00,64.66,65.19,64.61,65.1,58100.0,53.3227,53.7598,53.2815,53.6855,58100.0
2008-05-08 09:50:00,65.14,65.2,64.61,64.68,39900.0,53.7185,53.768,53.2815,53.3392,39900.0
2008-05-08 10:00:00,64.67,65.1,64.65,64.77,47100.0,53.3309,53.6855,53.3144,53.4134,47100.0
2008-05-08 10:10:00,64.77,64.81,64.35,64.37,36100.0,53.4134,53.4464,53.067,53.0835,36100.0
2008-05-08 10:20:00,64.35,64.44,64.25,64.31,24800.0,53.067,53.1413,52.9846,53.0341,24800.0
2008-05-08 10:30:00,64.31,64.61,64.27,64.29,41500.0,53.0341,53.2815,53.0011,53.0176,41500.0
2008-05-08 10:40:00,64.28,64.34,64.17,64.29,38200.0,53.0093,53.0588,52.9186,53.0176,38200.0
2008-05-08 10:50:00,64.26,64.46,64.23,64.39,31700.0,52.9928,53.1578,52.9681,53.1,31700.0
2008-05-08 11:00:00,64.4,64.47,64.31,64.39,49500.0,53.1083,53.166,53.0341,53.1,49500.0
2008-05-08 11:10:00,64.39,64.53,64.29,64.37,51300.0,53.1,53.2155,53.0176,53.0835,51300.0
2008-05-08 11:20:00,64.37,64.5,64.3,64.38,34800.0,53.0835,53.1907,53.0258,53.0918,34800.0
2008-05-08 11:30:00,64.39,64.48,64.25,64.28,51700.0,53.1,53.1743,52.9846,53.0093,51700.0
2008-05-08 11:40:00,64.28,64.36,64.17,64.27,36700.0,53.0093,53.0753,52.9186,53.0011,36700.0
2008-05-08 11:50:00,64.3,64.44,64.22,64.42,33500.0,53.0258,53.1413,52.9598,53.1248,33500.0
2008-05-08 12:00:00,64.37,64.46,64.34,64.43,17900.0,53.0835,53.1578,53.0588,53.133,17900.0
2008-05-08 12:10:00,64.43,64.43,64.15,64.19,57000.0,53.133,53.133,52.9021,52.9351,57000.0
2008-05-08 12:20:00,64.17,64.22,64.06,64.06,19200.0,52.9186,52.9598,52.8279,52.8279,19200.0
2008-05-08 12:30:00,64.06,64.25,64.05,64.11,27700.0,52.8279,52.9846,52.8196,52.8691,27700.0
2008-05-08 12:40:00,64.11,64.16,64.0,64.05,34700.0,52.8691,52.9104,52.7784,52.8196,34700.0
2008-05-08 12:50:00,64.03,64.24,64.02,64.22,26900.0,52.8032,52.9763,52.7949,52.9598,26900.0
2008-05-08 13:00:00,64.22,64.31,64.11,64.16,33900.0,52.9598,53.0341,52.8691,52.9104,33900.0
2008-05-08 13:10:00,64.16,64.36,64.16,64.29,26100.0,52.9104,53.0753,52.9104,53.0176,26100.0
2008-05-08 13:20:00,64.29,64.88,64.29,64.8,25700.0,53.0176,53.5041,53.0176,53.4381,25700.0
2008-05-08 13:30:00,64.8,64.89,64.77,64.87,24700.0,53.4381,53.5124,53.4134,53.4959,24700.0
2008-05-08 13:40:00,64.84,64.94,64.7,64.77,24700.0,53.4711,53.5536,53.3557,53.4134,24700.0
2008-05-08 13:50:00,64.8,65.06,64.8,65.06,26000.0,53.4381,53.6526,53.4381,53.6526,26000.0
2008-05-08 14:00:00,65.05,65.08,65.0,65.03,28800.0,53.6443,53.6691,53.6031,53.6278,28800.0
2008-05-08 14:10:00,65.04,65.19,64.98,65.02,22800.0,53.6361,53.7598,53.5866,53.6196,22800.0
2008-05-08 14:20:00,65.01,65.07,64.89,64.92,26300.0,53.6113,53.6608,53.5124,53.5371,26300.0
2008-05-08 14:30:00,64.93,65.08,64.89,65.03,31900.0,53.5454,53.6691,53.5124,53.6278,31900.0
2008-05-08 14:40:00,65.01,65.06,64.87,65.01,55700.0,53.6113,53.6526,53.4959,53.6113,55700.0
2008-05-08 14:50:00,65.0,65.13,64.98,65.05,46800.0,53.6031,53.7103,53.5866,53.6443,46800.0
2008-05-08 15:00:00,65.05,65.24,64.96,65.01,37200.0,53.6443,53.801,53.5701,53.6113,37200.0
2008-05-08 15:10:00,65.03,65.18,64.97,65.09,50000.0,53.6278,53.7515,53.5783,53.6773,50000.0
2008-05-08 15:20:00,65.06,65.31,64.96,65.13,54600.0,53.6526,53.8587,53.5701,53.7103,54600.0
2008-05-08 15:30:00,65.16,65.24,64.98,65.06,85100.0,53.735,53.801,53.5866,53.6526,85100.0
2008-05-08 15:40:00,65.05,65.16,65.0,65.03,82200.0,53.6443,53.735,53.6031,53.6278,82200.0
2008-05-08 15:50:00,65.05,65.16,65.0,65.15,89400.0,53.6443,53.735,53.6031,53.7268,89400.0
2008-05-09 09:30:00,64.76,65.32,64.55,65.32,22900.0,53.4052,53.867,53.232,53.867,22900.0
2008-05-09 09:40:00,65.28,65.28,64.98,65.1,39200.0,53.834,53.834,53.5866,53.6855,39200.0
2008-05-09 09:50:00,65.11,65.14,64.99,65.01,48000.0,53.6938,53.7185,53.5948,53.6113,48000.0
2008-05-09 10:00:00,65.0,65.56,65.0,65.43,19200.0,53.6031,54.0649,53.6031,53.9577,19200.0
2008-05-09 10:10:00,65.37,65.37,65.0,65.03,26800.0,53.9082,53.9082,53.6031,53.6278,26800.0
2008-05-09 10:20:00,65.05,65.19,64.96,65.07,24600.0,53.6443,53.7598,53.5701,53.6608,24600.0
2008-05-09 10:30:00,65.04,65.4,65.03,65.35,28100.0,53.6361,53.9329,53.6278,53.8917,28100.0
2008-05-09 10:40:00,65.34,65.96,65.3,65.87,35300.0,53.8835,54.3948,53.8505,54.3205,35300.0
2008-05-09 10:50:00,65.87,65.92,65.75,65.87,32400.0,54.3205,54.3618,54.2216,54.3205,32400.0
2008-05-09 11:00:00,65.85,66.13,65.72,66.03,40700.0,54.304,54.5349,54.1968,54.4525,40700.0
2008-05-09 11:10:00,66.01,66.1,65.99,66.0,23900.0,54.436,54.5102,54.4195,54.4277,23900.0
2008-05-09 11:20:00,66.0,66.08,65.93,65.99,68200.0,54.4277,54.4937,54.37,54.4195,68200.0
2008-05-09 11:30:00,66.0,66.1,65.98,65.99,106600.0,54.4277,54.5102,54.4112,54.4195,106600.0
2008-05-09 11:40:00,65.99,66.07,65.88,65.88,52600.0,54.4195,54.4855,54.3288,54.3288,52600.0
2008-05-09 11:50:00,65.87,65.93,65.71,65.89,37200.0,54.3205,54.37,54.1886,54.337,37200.0
2008-05-09 12:00:00,65.89,65.96,65.63,65.63,40500.0,54.337,54.3948,54.1226,54.1226,40500.0
2008-05-09 12:10:00,65.65,65.84,65.54,65.84,32400.0,54.1391,54.2958,54.0484,54.2958,32400.0
2008-05-09 12:20:00,65.82,65.86,65.63,65.77,29000.0,54.2793,54.3123,54.1226,54.2381,29000.0
2008-05-09 12:30:00,65.77,65.82,65.61,65.75,29900.0,54.2381,54.2793,54.1061,54.2216,29900.0
2008-05-09 12:40:00,65.72,65.82,65.7,65.8,17100.0,54.1968,54.2793,54.1803,54.2628,17100.0
2008-05-09 12:50:00,65.8,65.87,65.76,65.87,33200.0,54.2628,54.3205,54.2298,54.3205,33200.0
2008-05-09 13:00:00,65.85,65.9,65.79,65.88,27800.0,54.304,54.3453,54.2546,54.3288,27800.0
2008-05-09 13:10:00,65.88,65.99,65.87,65.89,28300.0,54.3288,54.4195,54.3205,54.337,28300.0
2008-05-09 13:20:00,65.88,65.96,65.84,65.94,26300.0,54.3288,54.3948,54.2958,54.3783,26300.0
2008-05-09 13:30:00,65.88,65.9,65.78,65.87,24700.0,54.3288,54.3453,54.2463,54.3205,24700.0
2008-05-09 13:40:00,65.88,65.88,65.76,65.84,20300.0,54.3288,54.3288,54.2298,54.2958,20300.0
2008-05-09 13:50:00,65.83,66.03,65.76,65.99,27700.0,54.2875,54.4525,54.2298,54.4195,27700.0
2008-05-09 14:00:00,65.99,66.03,65.89,65.89,31200.0,54.4195,54.4525,54.337,54.337,31200.0
2008-05-09 14:10:00,65.89,66.12,65.89,66.06,48200.0,54.337,54.5267,54.337,54.4772,48200.0
2008-05-09 14:20:00,66.05,66.06,65.93,65.99,42200.0,54.469,54.4772,54.37,54.4195,42200.0
2008-05-09 14:30:00,65.98,66.1,65.95,66.09,60700.0,54.4112,54.5102,54.3865,54.502,60700.0
2008-05-09 14:40:00,66.09,66.13,66.0,66.0,27100.0,54.502,54.5349,54.4277,54.4277,27100.0
2008-05-09 14:50:00,66.04,66.13,65.97,66.1,42800.0,54.4607,54.5349,54.403,54.5102,42800.0
2008-05-09 15:00:00,66.1,66.1,65.95,66.06,50900.0,54.5102,54.5102,54.3865,54.4772,50900.0
2008-05-09 15:10:00,66.06,66.1,66.02,66.03,48400.0,54.4772,54.5102,54.4442,54.4525,48400.0
2008-05-09 15:20:00,66.04,66.19,65.96,66.16,90400.0,54.4607,54.5844,54.3948,54.5597,90400.0
2008-05-09 15:30:00,66.17,66.4,66.16,66.37,77900.0,54.5679,54.7576,54.5597,54.7329,77900.0
2008-05-09 15:40:00,66.36,66.44,66.26,66.36,84300.0,54.7246,54.7906,54.6422,54.7246,84300.0
2008-05-09 15:50:00,66.36,66.4,66.25,66.35,114000.0,54.7246,54.7576,54.6339,54.7164,114000.0
2008-05-12 09:30:00,66.89,67.65,66.8,67.42,47500.0,55.1617,55.7884,55.0875,55.5988,47500.0
2008-05-12 09:40:00,67.4,67.49,67.05,67.41,53700.0,55.5823,55.6565,55.2936,55.5905,53700.0
2008-05-12 09:50:00,67.47,67.5,67.2,67.23,32800.0,55.64,55.6647,55.4173,55.4421,32800.0
2008-05-12 10:00:00,67.22,67.23,66.98,67.06,62300.0,55.4338,55.4421,55.2359,55.3019,62300.0
2008-05-12 10:10:00,67.04,67.38,67.04,67.38,56900.0,55.2854,55.5658,55.2854,55.5658,56900.0
2008-05-12 10:20:00,67.41,67.64,67.4,67.42,52200.0,55.5905,55.7802,55.5823,55.5988,52200.0
2008-05-12 10:30:00,67.41,67.78,67.3,67.63,69900.0,55.5905,55.8956,55.4998,55.7719,69900.0
2008-05-12 10:40:00,67.63,67.95,67.63,67.75,44600.0,55.7719,56.0358,55.7719,55.8709,44600.0
2008-05-12 10:50:00,67.79,67.79,67.51,67.54,36100.0,55.9039,55.9039,55.673,55.6977,36100.0
2008-05-12 11:00:00,67.54,67.81,67.53,67.79,43500.0,55.6977,55.9204,55.6895,55.9039,43500.0
2008-05-12 11:10:00,67.8,68.14,67.75,67.9,46200.0,55.9121,56.1925,55.8709,55.9946,46200.0
2008-05-12 11:20:00,67.89,67.95,67.71,67.87,34500.0,55.9864,56.0358,55.8379,55.9699,34500.0
2008-05-12 11:30:00,67.9,68.16,67.83,68.16,29800.0,55.9946,56.209,55.9369,56.209,29800.0
2008-05-12 11:40:00,68.13,68.38,68.1,68.37,30400.0,56.1843,56.3904,56.1595,56.3822,30400.0
2008-05-12 11:50:00,68.37,68.87,68.33,68.77,53100.0,56.3822,56.7945,56.3492,56.7121,53100.0
2008-05-12 12:00:00,68.81,68.84,68.65,68.79,54100.0,56.745,56.7698,56.6131,56.7286,54100.0
2008-05-12 12:10:00,68.81,68.93,68.76,68.93,36900.0,56.745,56.844,56.7038,56.844,36900.0
2008-05-12 12:20:00,68.93,69.46,68.83,69.3,96300.0,56.844,57.2811,56.7615,57.1491,96300.0
2008-05-12 12:30:00,69.28,69.28,68.96,69.04,51300.0,57.1326,57.1326,56.8687,56.9347,51300.0
2008-05-12 12:40:00,69.03,69.09,68.95,68.96,56500.0,56.9265,56.9759,56.8605,56.8687,56500.0
2008-05-12 12:50:00,68.96,69.21,68.96,69.05,48300.0,56.8687,57.0749,56.8687,56.943,48300.0
2008-05-12 13:00:00,69.03,69.11,68.94,68.97,102600.0,56.9265,56.9924,56.8522,56.877,102600.0
2008-05-12 13:10:00,68.96,69.09,68.87,68.94,69200.0,56.8687,56.9759,56.7945,56.8522,69200.0
2008-05-12 13:20:00,68.92,68.94,68.72,68.78,51400.0,56.8358,56.8522,56.6708,56.7203,51400.0
2008-05-12 13:30:00,68.78,68.87,68.67,68.8,55600.0,56.7203,56.7945,56.6296,56.7368,55600.0
2008-05-12 13:40:00,68.81,69.06,68.8,69.0,44200.0,56.745,56.9512,56.7368,56.9017,44200.0
2008-05-12 13:50:00,69.0,69.1,68.89,69.07,72900.0,56.9017,56.9842,56.811,56.9595,72900.0
2008-05-12 14:00:00,69.07,69.29,69.02,69.29,53600.0,56.9595,57.1409,56.9182,57.1409,53600.0
2008-05-12 14:10:00,69.29,69.61,69.29,69.55,53000.0,57.1409,57.4048,57.1409,57.3553,53000.0
2008-05-12 14:20:00,69.57,69.84,69.49,69.76,116100.0,57.3718,57.5944,57.3058,57.5285,116100.0
2008-05-12 14:30:00,69.74,70.07,69.74,69.8,99200.0,57.512,57.7841,57.512,57.5615,99200.0
2008-05-12 14:40:00,69.8,70.03,69.74,70.03,44000.0,57.5615,57.7511,57.512,57.7511,44000.0
2008-05-12 14:50:00,70.05,70.1,69.98,70.01,93300.0,57.7676,57.8089,57.7099,57.7346,93300.0
2008-05-12 15:00:00,69.98,70.18,69.97,70.05,62400.0,57.7099,57.8748,57.7017,57.7676,62400.0
2008-05-12 15:10:00,70.07,70.21,70.03,70.2,46500.0,57.7841,57.8996,57.7511,57.8913,46500.0
2008-05-12 15:20:00,70.21,70.66,70.18,70.62,81000.0,57.8996,58.2707,57.8748,58.2377,81000.0
2008-05-12 15:30:00,70.61,70.65,70.49,70.57,130000.0,58.2294,58.2624,58.1305,58.1964,130000.0
2008-05-12 15:40:00,70.56,70.66,70.35,70.62,205300.0,58.1882,58.2707,58.015,58.2377,205300.0
2008-05-12 15:50:00,70.64,70.66,70.47,70.54,200200.0,58.2542,58.2707,58.114,58.1717,200200.0
2008-05-13 09:30:00,70.46,71.5,68.99,71.45,66200.0,58.1057,58.9634,56.8935,58.9222,66200.0
2008-05-13 09:40:00,71.45,71.64,70.96,71.01,51800.0,58.9222,59.0788,58.5181,58.5593,51800.0
2008-05-13 09:50:00,70.96,70.96,70.57,70.86,44700.0,58.5181,58.5181,58.1964,58.4356,44700.0
2008-05-13 10:00:00,70.85,70.91,70.61,70.73,33400.0,58.4274,58.4768,58.2294,58.3284,33400.0
2008-05-13 10:10:00,70.76,70.83,70.37,70.73,45600.0,58.3531,58.4109,58.0315,58.3284,45600.0
2008-05-13 10:20:00,70.76,70.92,70.63,70.88,18300.0,58.3531,58.4851,58.2459,58.4521,18300.0
2008-05-13 10:30:00,70.91,71.08,70.9,71.08,33500.0,58.4768,58.617,58.4686,58.617,33500.0
2008-05-13 10:40:00,71.11,71.18,70.65,70.65,40000.0,58.6418,58.6995,58.2624,58.2624,40000.0
2008-05-13 10:50:00,70.71,70.71,70.46,70.48,26100.0,58.3119,58.3119,58.1057,58.1222,26100.0
2008-05-13 11:00:00,70.51,70.55,70.31,70.52,36900.0,58.147,58.18,57.982,58.1552,36900.0
2008-05-13 11:10:00,70.53,70.68,70.42,70.45,37500.0,58.1635,58.2872,58.0728,58.0975,37500.0
2008-05-13 11:20:00,70.45,70.45,70.09,70.18,18400.0,58.0975,58.0975,57.8006,57.8748,18400.0
2008-05-13 11:30:00,70.17,70.17,69.96,70.01,25000.0,57.8666,57.8666,57.6934,57.7346,25000.0
2008-05-13 11:40:00,69.98,70.23,69.95,70.02,19300.0,57.7099,57.9161,57.6852,57.7429,19300.0
2008-05-13 11:50:00,70.03,70.5,69.99,70.31,32800.0,57.7511,58.1387,57.7181,57.982,32800.0
2008-05-13 12:00:00,70.31,70.49,70.28,70.32,29600.0,57.982,58.1305,57.9573,57.9903,29600.0
2008-05-13 12:10:00,70.35,70.48,70.29,70.42,23000.0,58.015,58.1222,57.9655,58.0728,23000.0
2008-05-13 12:20:00,70.44,70.7,70.42,70.52,37000.0,58.0892,58.3037,58.0728,58.1552,37000.0
2008-05-13 12:30:00,70.52,70.91,70.52,70.91,26900.0,58.1552,58.4768,58.1552,58.4768,26900.0
2008-05-13 12:40:00,70.89,71.08,70.86,71.06,42200.0,58.4603,58.617,58.4356,58.6005,42200.0
2008-05-13 12:50:00,71.04,71.09,70.89,71.03,28600.0,58.584,58.6253,58.4603,58.5758,28600.0
2008-05-13 13:00:00,71.03,71.06,70.86,71.03,33900.0,58.5758,58.6005,58.4356,58.5758,33900.0
2008-05-13 13:10:00,71.03,71.1,70.98,71.04,27400.0,58.5758,58.6335,58.5346,58.584,27400.0
2008-05-13 13:20:00,71.04,71.15,71.02,71.13,29400.0,58.584,58.6748,58.5675,58.6583,29400.0
2008-05-13 13:30:00,71.13,71.15,71.04,71.06,33900.0,58.6583,58.6748,58.584,58.6005,33900.0
2008-05-13 13:40:00,71.04,71.29,71.04,71.23,47400.0,58.584,58.7902,58.584,58.7407,47400.0
2008-05-13 13:50:00,71.24,71.5,71.24,71.5,31900.0,58.749,58.9634,58.749,58.9634,31900.0
2008-05-13 14:00:00,71.49,71.59,71.46,71.59,30900.0,58.9551,59.0376,58.9304,59.0376,30900.0
2008-05-13 14:10:00,71.56,71.65,71.52,71.63,26900.0,59.0129,59.0871,58.9799,59.0706,26900.0
2008-05-13 14:20:00,71.63,71.67,71.6,71.62,33900.0,59.0706,59.1036,59.0459,59.0623,33900.0
2008-05-13 14:30:00,71.61,71.83,71.48,71.78,69500.0,59.0541,59.2355,58.9469,59.1943,69500.0
2008-05-13 14:40:00,71.79,71.82,71.61,71.74,43400.0,59.2025,59.2273,59.0541,59.1613,43400.0
2008-05-13 14:50:00,71.74,71.85,71.74,71.81,40300.0,59.1613,59.252,59.1613,59.219,40300.0
2008-05-13 15:00:00,71.8,71.93,71.72,71.89,63700.0,59.2108,59.318,59.1448,59.285,63700.0
2008-05-13 15:10:00,71.92,71.93,71.58,71.65,50700.0,59.3097,59.318,59.0294,59.0871,50700.0
2008-05-13 15:20:00,71.64,71.78,71.51,71.68,52500.0,59.0788,59.1943,58.9716,59.1118,52500.0
2008-05-13 15:30:00,71.7,71.79,71.49,71.77,82900.0,59.1283,59.2025,58.9551,59.186,82900.0
2008-05-13 15:40:00,71.78,72.03,71.77,71.96,104300.0,59.1943,59.4005,59.186,59.3427,104300.0
2008-05-13 15:50:00,71.95,72.13,71.86,72.1,130500.0,59.3345,59.4829,59.2603,59.4582,130500.0
2008-05-14 09:30:00,72.01,72.41,72.01,72.19,54400.0,59.384,59.7138,59.384,59.5324,54400.0
2008-05-14 09:40:00,72.31,72.63,71.9,72.63,34700.0,59.6314,59.8953,59.2933,59.8953,34700.0
2008-05-14 09:50:00,72.63,72.78,72.51,72.74,37900.0,59.8953,60.019,59.7963,59.986,37900.0
2008-05-14 10:00:00,72.75,72.85,72.44,72.84,43300.0,59.9942,60.0767,59.7386,60.0684,43300.0
2008-05-14 10:10:00,72.84,73.03,72.64,73.02,43400.0,60.0684,60.2251,59.9035,60.2169,43400.0
2008-05-14 10:20:00,73.03,73.11,72.81,72.95,40600.0,60.2251,60.2911,60.0437,60.1591,40600.0
2008-05-14 10:30:00,72.95,73.36,72.92,73.34,59600.0,60.1591,60.4973,60.1344,60.4808,59600.0
2008-05-14 10:40:00,73.36,73.45,73.09,73.33,52700.0,60.4973,60.5715,60.2746,60.4725,52700.0
2008-05-14 10:50:00,73.4,73.45,73.26,73.41,43800.0,60.5302,60.5715,60.4148,60.5385,43800.0
2008-05-14 11:00:00,73.43,73.77,73.42,73.73,36100.0,60.555,60.8354,60.5467,60.8024,36100.0
2008-05-14 11:10:00,73.69,73.69,73.34,73.42,46800.0,60.7694,60.7694,60.4808,60.5467,46800.0
2008-05-14 11:20:00,73.39,73.4,73.08,73.17,51100.0,60.522,60.5302,60.2664,60.3406,51100.0
2008-05-14 11:30:00,73.17,73.27,73.17,73.26,46800.0,60.3406,60.423,60.3406,60.4148,46800.0
2008-05-14 11:40:00,73.24,73.27,73.15,73.19,59400.0,60.3983,60.423,60.3241,60.3571,59400.0
2008-05-14 11:50:00,73.16,73.19,72.96,73.01,40600.0,60.3323,60.3571,60.1674,60.2086,40600.0
2008-05-14 12:00:00,73.01,73.29,73.0,73.19,46300.0,60.2086,60.4395,60.2004,60.3571,46300.0
2008-05-14 12:10:00,73.2,73.24,72.15,73.13,38800.0,60.3653,60.3983,59.4994,60.3076,38800.0
2008-05-14 12:20:00,73.12,73.2,73.1,73.15,22800.0,60.2993,60.3653,60.2828,60.3241,22800.0
2008-05-14 12:30:00,73.14,73.21,73.09,73.17,20100.0,60.3158,60.3736,60.2746,60.3406,20100.0
2008-05-14 12:40:00,73.19,73.21,73.02,73.2,19000.0,60.3571,60.3736,60.2169,60.3653,19000.0
2008-05-14 12:50:00,73.21,73.27,73.1,73.22,28800.0,60.3736,60.423,60.2828,60.3818,28800.0
2008-05-14 13:00:00,73.22,73.27,73.13,73.19,37000.0,60.3818,60.423,60.3076,60.3571,37000.0
2008-05-14 13:10:00,73.19,73.22,72.95,72.96,53400.0,60.3571,60.3818,60.1591,60.1674,53400.0
2008-05-14 13:20:00,72.98,73.0,72.77,72.9,37100.0,60.1839,60.2004,60.0107,60.1179,37100.0
2008-05-14 13:30:00,72.9,73.03,72.87,72.99,25600.0,60.1179,60.2251,60.0932,60.1921,25600.0
2008-05-14 13:40:00,72.98,73.1,72.93,72.97,27200.0,60.1839,60.2828,60.1427,60.1756,27200.0
2008-05-14 13:50:00,72.95,73.09,72.92,73.02,17800.0,60.1591,60.2746,60.1344,60.2169,17800.0
2008-05-14 14:00:00,73.01,73.08,72.98,73.06,42900.0,60.2086,60.2664,60.1839,60.2499,42900.0
2008-05-14 14:10:00,73.0,73.11,72.98,73.11,20000.0,60.2004,60.2911,60.1839,60.2911,20000.0
2008-05-14 14:20:00,73.13,73.27,73.05,73.22,28400.0,60.3076,60.423,60.2416,60.3818,28400.0
2008-05-14 14:30:00,73.23,73.35,73.15,73.15,33900.0,60.3901,60.489,60.3241,60.3241,33900.0
2008-05-14 14:40:00,73.15,73.21,73.05,73.15,35700.0,60.3241,60.3736,60.2416,60.3241,35700.0
2008-05-14 14:50:00,73.16,73.27,73.12,73.22,39600.0,60.3323,60.423,60.2993,60.3818,39600.0
2008-05-14 15:00:00,73.2,73.21,73.03,73.04,57700.0,60.3653,60.3736,60.2251,60.2334,57700.0
2008-05-14 15:10:00,73.06,73.21,73.03,73.09,67700.0,60.2499,60.3736,60.2251,60.2746,67700.0
2008-05-14 15:20:00,73.08,73.08,72.56,72.69,84400.0,60.2664,60.2664,59.8375,59.9447,84400.0
2008-05-14 15:30:00,72.69,72.9,72.53,72.59,76800.0,59.9447,60.1179,59.8128,59.8623,76800.0
2008-05-14 15:40:00,72.59,72.71,72.26,72.42,106000.0,59.8623,59.9612,59.5901,59.7221,106000.0
2008-05-14 15:50:00,72.43,72.7,72.4,72.55,123600.0,59.7303,59.953,59.7056,59.8293,123600.0
2008-05-15 09:30:00,72.51,72.84,72.22,72.53,23300.0,59.7963,60.0684,59.5571,59.8128,23300.0
2008-05-15 09:40:00,72.53,73.1,72.51,72.8,35400.0,59.8128,60.2828,59.7963,60.0354,35400.0
2008-05-15 09:50:00,72.7,72.9,72.54,72.76,28200.0,59.953,60.1179,59.821,60.0025,28200.0
2008-05-15 10:00:00,72.92,73.03,72.61,72.97,27300.0,60.1344,60.2251,59.8788,60.1756,27300.0
2008-05-15 10:10:00,73.0,73.11,72.73,72.97,22400.0,60.2004,60.2911,59.9777,60.1756,22400.0
2008-05-15 10:20:00,72.96,73.62,72.96,73.55,27600.0,60.1674,60.7117,60.1674,60.6539,27600.0
2008-05-15 10:30:00,73.54,73.99,73.46,73.96,41500.0,60.6457,61.0168,60.5797,60.9921,41500.0
2008-05-15 10:40:00,73.96,74.38,73.93,73.95,49200.0,60.9921,61.3384,60.9673,60.9838,49200.0
2008-05-15 10:50:00,73.96,74.07,73.8,73.86,38400.0,60.9921,61.0828,60.8601,60.9096,38400.0
2008-05-15 11:00:00,73.85,74.11,73.84,74.11,55400.0,60.9013,61.1158,60.8931,61.1158,55400.0
2008-05-15 11:10:00,74.1,74.31,74.05,74.1,27200.0,61.1075,61.2807,61.0663,61.1075,27200.0
2008-05-15 11:20:00,74.11,74.25,74.0,74.05,25700.0,61.1158,61.2312,61.025,61.0663,25700.0
2008-05-15 11:30:00,74.05,74.17,74.0,74.13,32000.0,61.0663,61.1652,61.025,61.1322,32000.0
2008-05-15 11:40:00,74.11,74.13,73.65,73.68,35000.0,61.1158,61.1322,60.7364,60.7612,35000.0
2008-05-15 11:50:00,73.66,74.0,73.57,73.98,31800.0,60.7447,61.025,60.6704,61.0085,31800.0
2008-05-15 12:00:00,73.99,74.19,73.96,74.15,23200.0,61.0168,61.1817,60.9921,61.1487,23200.0
2008-05-15 12:10:00,74.16,74.44,74.16,74.32,20100.0,61.157,61.3879,61.157,61.2889,20100.0
2008-05-15 12:20:00,74.32,74.79,74.28,74.71,31000.0,61.2889,61.6765,61.2559,61.6106,31000.0
2008-05-15 12:30:00,74.72,74.92,74.72,74.84,28800.0,61.6188,61.7837,61.6188,61.7178,28800.0
2008-05-15 12:40:00,74.87,74.99,74.85,74.95,23100.0,61.7425,61.8415,61.726,61.8085,23100.0
2008-05-15 12:50:00,74.96,75.05,74.84,74.96,53800.0,61.8167,61.8909,61.7178,61.8167,53800.0
2008-05-15 13:00:00,74.85,75.01,74.76,74.76,37600.0,61.726,61.858,61.6518,61.6518,37600.0
2008-05-15 13:10:00,74.8,74.92,74.68,74.69,30200.0,61.6848,61.7837,61.5858,61.5941,30200.0
2008-05-15 13:20:00,74.66,74.86,74.58,74.68,27500.0,61.5693,61.7343,61.5033,61.5858,27500.0
2008-05-15 13:30:00,74.69,74.92,74.64,74.8,42700.0,61.5941,61.7837,61.5528,61.6848,42700.0
2008-05-15 13:40:00,74.79,74.86,74.58,74.69,39600.0,61.6765,61.7343,61.5033,61.5941,39600.0
2008-05-15 13:50:00,74.65,74.66,74.52,74.58,33800.0,61.5611,61.5693,61.4539,61.5033,33800.0
2008-05-15 14:00:00,74.57,74.57,74.4,74.51,46000.0,61.4951,61.4951,61.3549,61.4456,46000.0
2008-05-15 14:10:00,74.51,74.58,74.28,74.34,71800.0,61.4456,61.5033,61.2559,61.3054,71800.0
2008-05-15 14:20:00,74.32,74.54,73.99,73.99,53600.0,61.2889,61.4704,61.0168,61.0168,53600.0
2008-05-15 14:30:00,74.0,74.05,73.74,73.96,63300.0,61.025,61.0663,60.8106,60.9921,63300.0
2008-05-15 14:40:00,73.95,74.36,73.92,74.36,45800.0,60.9838,61.3219,60.9591,61.3219,45800.0
2008-05-15 14:50:00,74.37,74.54,74.32,74.46,39200.0,61.3302,61.4704,61.2889,61.4044,39200.0
2008-05-15 15:00:00,74.44,74.69,74.39,74.57,46000.0,61.3879,61.5941,61.3467,61.4951,46000.0
2008-05-15 15:10:00,74.6,74.88,74.6,74.84,43900.0,61.5198,61.7507,61.5198,61.7178,43900.0
2008-05-15 15:20:00,74.84,74.93,74.67,74.9,50600.0,61.7178,61.792,61.5776,61.7672,50600.0
2008-05-15 15:30:00,74.89,74.96,74.67,74.92,83800.0,61.759,61.8167,61.5776,61.7837,83800.0
2008-05-15 15:40:00,74.92,75.29,74.92,75.28,121100.0,61.7837,62.0889,61.7837,62.0806,121100.0
2008-05-15 15:50:00,75.3,75.3,74.84,74.91,120700.0,62.0971,62.0971,61.7178,61.7755,120700.0
2008-05-16 09:30:00,73.39,76.18,72.94,76.18,130400.0,60.522,62.8228,60.1509,62.8228,130400.0
2008-05-16 09:40:00,76.11,76.33,75.92,76.29,85200.0,62.7651,62.9465,62.6084,62.9135,85200.0
2008-05-16 09:50:00,76.2,76.45,75.66,76.0,107100.0,62.8393,63.0455,62.394,62.6744,107100.0
2008-05-16 10:00:00,76.03,76.06,75.45,75.47,67300.0,62.6991,62.7238,62.2208,62.2373,67300.0
2008-05-16 10:10:00,75.49,75.75,75.39,75.66,54900.0,62.2538,62.4682,62.1713,62.394,54900.0
2008-05-16 10:20:00,75.64,76.01,75.55,75.98,62600.0,62.3775,62.6826,62.3033,62.6579,62600.0
2008-05-16 10:30:00,76.0,76.03,75.7,76.0,43700.0,62.6744,62.6991,62.427,62.6744,43700.0
2008-05-16 10:40:00,76.0,76.06,75.56,75.65,53600.0,62.6744,62.7238,62.3115,62.3857,53600.0
2008-05-16 10:50:00,75.68,75.8,75.58,75.72,33600.0,62.4105,62.5094,62.328,62.4435,33600.0
2008-05-16 11:00:00,75.72,75.73,75.5,75.57,42100.0,62.4435,62.4517,62.262,62.3198,42100.0
2008-05-16 11:10:00,75.55,75.61,75.32,75.47,35100.0,62.3033,62.3528,62.1136,62.2373,35100.0
2008-05-16 11:20:00,75.47,75.47,75.03,75.03,45000.0,62.2373,62.2373,61.8744,61.8744,45000.0
2008-05-16 11:30:00,75.06,75.14,74.88,75.11,36800.0,61.8992,61.9652,61.7507,61.9404,36800.0
2008-05-16 11:40:00,75.11,75.45,75.04,75.45,27900.0,61.9404,62.2208,61.8827,62.2208,27900.0
2008-05-16 11:50:00,75.42,75.42,75.13,75.13,32300.0,62.1961,62.1961,61.9569,61.9569,32300.0
2008-05-16 12:00:00,75.14,75.24,75.0,75.21,29900.0,61.9652,62.0476,61.8497,62.0229,29900.0
2008-05-16 12:10:00,75.21,75.32,75.07,75.31,22500.0,62.0229,62.1136,61.9074,62.1054,22500.0
2008-05-16 12:20:00,75.34,75.58,75.26,75.57,21800.0,62.1301,62.328,62.0641,62.3198,21800.0
2008-05-16 12:30:00,75.59,75.65,75.44,75.58,19300.0,62.3363,62.3857,62.2126,62.328,19300.0
2008-05-16 12:40:00,75.62,75.78,75.62,75.78,19200.0,62.361,62.4929,62.361,62.4929,19200.0
2008-05-16 12:50:00,75.78,76.04,75.76,75.85,35700.0,62.4929,62.7074,62.4764,62.5507,35700.0
2008-05-16 13:00:00,75.89,76.2,75.76,76.17,29100.0,62.5837,62.8393,62.4764,62.8146,29100.0
2008-05-16 13:10:00,76.15,76.19,75.72,75.73,33800.0,62.7981,62.8311,62.4435,62.4517,33800.0
2008-05-16 13:20:00,75.73,75.98,75.67,75.8,30700.0,62.4517,62.6579,62.4022,62.5094,30700.0
2008-05-16 13:30:00,75.83,75.89,75.66,75.7,35400.0,62.5342,62.5837,62.394,62.427,35400.0
2008-05-16 13:40:00,75.71,75.82,75.64,75.8,29900.0,62.4352,62.5259,62.3775,62.5094,29900.0
2008-05-16 13:50:00,75.78,75.9,75.6,75.67,36000.0,62.4929,62.5919,62.3445,62.4022,36000.0
2008-05-16 14:00:00,75.68,75.91,75.6,75.89,25100.0,62.4105,62.6001,62.3445,62.5837,25100.0
2008-05-16 14:10:00,75.88,76.12,75.81,76.11,49800.0,62.5754,62.7733,62.5177,62.7651,49800.0
2008-05-16 14:20:00,76.11,76.41,76.05,76.38,79800.0,62.7651,63.0125,62.7156,62.9877,79800.0
2008-05-16 14:30:00,76.4,76.6,76.38,76.51,81500.0,63.0042,63.1692,62.9877,63.0949,81500.0
2008-05-16 14:40:00,76.55,76.85,76.53,76.78,76300.0,63.1279,63.3753,63.1114,63.3176,76300.0
2008-05-16 14:50:00,76.78,77.58,76.77,77.35,152100.0,63.3176,63.9773,63.3094,63.7877,152100.0
2008-05-16 15:00:00,77.36,77.48,77.3,77.34,87800.0,63.7959,63.8949,63.7464,63.7794,87800.0
2008-05-16 15:10:00,77.36,77.4,77.24,77.33,79900.0,63.7959,63.8289,63.697,63.7712,79900.0
2008-05-16 15:20:00,77.31,77.6,77.29,77.5,81500.0,63.7547,63.9938,63.7382,63.9114,81500.0
2008-05-16 15:30:00,77.53,77.53,77.11,77.35,163600.0,63.9361,63.9361,63.5897,63.7877,163600.0
2008-05-16 15:40:00,77.34,77.62,77.29,77.56,111300.0,63.7794,64.0103,63.7382,63.9608,111300.0
2008-05-16 15:50:00,77.6,77.62,77.28,77.35,121400.0,63.9938,64.0103,63.7299,63.7877,121400.0
2008-05-19 09:30:00,77.5,79.0,77.5,78.89,62700.0,63.9114,65.1484,63.9114,65.0576,62700.0
2008-05-19 09:40:00,78.88,79.3,78.7,79.2,124600.0,65.0494,65.3958,64.901,65.3133,124600.0
2008-05-19 09:50:00,79.17,79.69,78.95,79.64,146500.0,65.2885,65.7174,65.1071,65.6761,146500.0
2008-05-19 10:00:00,79.61,80.39,79.6,80.39,156600.0,65.6514,66.2946,65.6432,66.2946,156600.0
2008-05-19 10:10:00,80.39,81.02,80.32,80.98,125200.0,66.2946,66.8142,66.2369,66.7812,125200.0
2008-05-19 10:20:00,81.02,81.84,80.74,81.12,274100.0,66.8142,67.4904,66.5833,66.8966,274100.0
2008-05-19 10:30:00,81.1,81.18,80.88,81.14,127600.0,66.8801,66.9461,66.6987,66.9131,127600.0
2008-05-19 10:40:00,81.15,81.18,80.94,81.09,97000.0,66.9214,66.9461,66.7482,66.8719,97000.0
2008-05-19 10:50:00,81.06,81.46,80.97,81.43,79800.0,66.8472,67.177,66.7729,67.1523,79800.0
2008-05-19 11:00:00,81.45,81.45,81.13,81.31,62200.0,67.1688,67.1688,66.9049,67.0533,62200.0
2008-05-19 11:10:00,81.32,81.43,81.1,81.25,93500.0,67.0616,67.1523,66.8801,67.0038,93500.0
2008-05-19 11:20:00,81.21,81.43,81.21,81.39,47000.0,66.9709,67.1523,66.9709,67.1193,47000.0
2008-05-19 11:30:00,81.43,82.6,81.3,82.58,223100.0,67.1523,68.1171,67.0451,68.1006,223100.0
2008-05-19 11:40:00,82.57,83.22,82.28,82.99,114700.0,68.0924,68.6284,67.8533,68.4388,114700.0
2008-05-19 11:50:00,82.98,83.71,82.94,83.57,96800.0,68.4305,69.0325,68.3975,68.9171,96800.0
2008-05-19 12:00:00,83.6,84.13,83.43,83.93,112800.0,68.9418,69.3789,68.8016,69.2139,112800.0
2008-05-19 12:10:00,83.9,84.09,83.77,83.85,111500.0,69.1892,69.3459,69.082,69.148,111500.0
2008-05-19 12:20:00,83.84,83.84,83.06,83.3,138000.0,69.1397,69.1397,68.4965,68.6944,138000.0
2008-05-19 12:30:00,83.26,83.75,83.15,83.75,126200.0,68.6614,69.0655,68.5707,69.0655,126200.0
2008-05-19 12:40:00,83.74,84.3,83.73,84.02,163700.0,69.0573,69.5191,69.049,69.2882,163700.0
2008-05-19 12:50:00,84.0,84.14,83.96,84.13,37800.0,69.2717,69.3871,69.2387,69.3789,37800.0
2008-05-19 13:00:00,84.14,84.3,84.02,84.1,72700.0,69.3871,69.5191,69.2882,69.3541,72700.0
2008-05-19 13:10:00,84.08,84.29,83.95,84.09,48700.0,69.3376,69.5108,69.2304,69.3459,48700.0
2008-05-19 13:20:00,84.1,84.59,84.07,84.57,113300.0,69.3541,69.7582,69.3294,69.7417,113300.0
2008-05-19 13:30:00,84.57,84.73,83.7,83.93,208500.0,69.7417,69.8737,69.0243,69.2139,208500.0
2008-05-19 13:40:00,83.93,84.21,83.85,84.12,120000.0,69.2139,69.4448,69.148,69.3706,120000.0
2008-05-19 13:50:00,84.17,84.25,83.78,83.95,64500.0,69.4119,69.4778,69.0902,69.2304,64500.0
2008-05-19 14:00:00,83.98,84.26,83.92,83.99,70600.0,69.2552,69.4861,69.2057,69.2634,70600.0
2008-05-19 14:10:00,83.99,84.11,83.89,84.06,97100.0,69.2634,69.3624,69.181,69.3212,97100.0
2008-05-19 14:20:00,84.03,84.1,83.6,83.6,83900.0,69.2964,69.3541,68.9418,68.9418,83900.0
2008-05-19 14:30:00,83.6,83.68,83.51,83.67,95900.0,68.9418,69.0078,68.8676,68.9995,95900.0
2008-05-19 14:40:00,83.69,83.88,83.33,83.37,95100.0,69.016,69.1727,68.7191,68.7521,95100.0
2008-05-19 14:50:00,83.36,83.41,83.25,83.39,85700.0,68.7439,68.7851,68.6532,68.7686,85700.0
2008-05-19 15:00:00,83.37,83.4,83.12,83.18,138600.0,68.7521,68.7769,68.546,68.5954,138600.0
2008-05-19 15:10:00,83.2,83.4,83.16,83.32,96800.0,68.6119,68.7769,68.579,68.7109,96800.0
2008-05-19 15:20:00,83.31,83.4,83.15,83.17,150600.0,68.7027,68.7769,68.5707,68.5872,150600.0
2008-05-19 15:30:00,83.18,83.21,82.82,82.83,265700.0,68.5954,68.6202,68.2986,68.3068,265700.0
2008-05-19 15:40:00,82.83,83.0,82.65,82.84,270100.0,68.3068,68.447,68.1584,68.3151,270100.0
2008-05-19 15:50:00,82.83,82.97,82.73,82.92,268300.0,68.3068,68.4223,68.2243,68.381,268300.0
2008-05-20 09:30:00,82.44,82.65,81.15,81.29,139800.0,67.9852,68.1584,66.9214,67.0368,139800.0
2008-05-20 09:40:00,81.29,82.92,81.25,82.46,135000.0,67.0368,68.381,67.0038,68.0017,135000.0
2008-05-20 09:50:00,82.44,82.44,81.61,81.66,92800.0,67.9852,67.9852,67.3007,67.342,92800.0
2008-05-20 10:00:00,81.65,81.74,81.13,81.16,140300.0,67.3337,67.4079,66.9049,66.9296,140300.0
2008-05-20 10:10:00,81.15,81.33,80.5,80.52,132400.0,66.9214,67.0698,66.3854,66.4018,132400.0
2008-05-20 10:20:00,80.54,81.49,80.51,81.27,84400.0,66.4183,67.2018,66.3936,67.0203,84400.0
2008-05-20 10:30:00,81.26,81.41,80.76,81.21,77900.0,67.0121,67.1358,66.5998,66.9709,77900.0
2008-05-20 10:40:00,81.24,81.41,81.07,81.14,70100.0,66.9956,67.1358,66.8554,66.9131,70100.0
2008-05-20 10:50:00,81.13,81.37,80.85,80.85,65000.0,66.9049,67.1028,66.674,66.674,65000.0
2008-05-20 11:00:00,80.86,80.86,80.26,80.37,76100.0,66.6822,66.6822,66.1874,66.2781,76100.0
2008-05-20 11:10:00,80.34,80.42,80.2,80.22,83000.0,66.2534,66.3194,66.138,66.1544,83000.0
2008-05-20 11:20:00,80.22,80.36,80.16,80.34,54000.0,66.1544,66.2699,66.105,66.2534,54000.0
2008-05-20 11:30:00,80.37,80.51,80.2,80.3,52600.0,66.2781,66.3936,66.138,66.2204,52600.0
2008-05-20 11:40:00,80.28,80.56,80.25,80.51,29700.0,66.2039,66.4348,66.1792,66.3936,29700.0
2008-05-20 11:50:00,80.53,80.78,80.38,80.78,11600.0,66.4101,66.6163,66.2864,66.6163,11600.0
2008-05-20 12:00:00,80.79,81.02,80.77,81.02,55700.0,66.6245,66.8142,66.608,66.8142,55700.0
2008-05-20 12:10:00,81.0,81.04,80.78,80.78,40300.0,66.7977,66.8307,66.6163,66.6163,40300.0
2008-05-20 12:20:00,80.78,81.07,80.7,80.82,25000.0,66.6163,66.8554,66.5503,66.6492,25000.0
2008-05-20 12:30:00,80.81,81.12,80.78,80.93,27300.0,66.641,66.8966,66.6163,66.74,27300.0
2008-05-20 12:40:00,80.92,80.92,80.74,80.77,22600.0,66.7317,66.7317,66.5833,66.608,22600.0
2008-05-20 12:50:00,80.78,80.9,80.58,80.85,30600.0,66.6163,66.7152,66.4513,66.674,30600.0
2008-05-20 13:00:00,80.86,80.89,80.67,80.79,38300.0,66.6822,66.707,66.5255,66.6245,38300.0
2008-05-20 13:10:00,80.76,81.0,80.75,80.95,21400.0,66.5998,66.7977,66.5915,66.7564,21400.0
2008-05-20 13:20:00,80.96,81.06,80.79,80.81,19000.0,66.7647,66.8472,66.6245,66.641,19000.0
2008-05-20 13:30:00,80.83,81.11,80.79,80.91,30100.0,66.6575,66.8884,66.6245,66.7235,30100.0
2008-05-20 13:40:00,80.88,81.1,80.88,81.03,30100.0,66.6987,66.8801,66.6987,66.8224,30100.0
2008-05-20 13:50:00,81.05,81.05,80.77,80.95,38700.0,66.8389,66.8389,66.608,66.7564,38700.0
2008-05-20 14:00:00,80.96,81.22,80.88,81.14,77200.0,66.7647,66.9791,66.6987,66.9131,77200.0
2008-05-20 14:10:00,81.15,81.38,81.09,81.17,76300.0,66.9214,67.1111,66.8719,66.9379,76300.0
2008-05-20 14:20:00,81.16,81.38,81.13,81.28,67600.0,66.9296,67.1111,66.9049,67.0286,67600.0
2008-05-20 14:30:00,81.25,81.4,81.18,81.33,33300.0,67.0038,67.1275,66.9461,67.0698,33300.0
2008-05-20 14:40:00,81.33,81.43,81.29,81.36,56700.0,67.0698,67.1523,67.0368,67.0946,56700.0
2008-05-20 14:50:00,81.38,81.48,81.27,81.31,52200.0,67.1111,67.1935,67.0203,67.0533,52200.0
2008-05-20 15:00:00,81.32,81.66,81.27,81.59,58900.0,67.0616,67.342,67.0203,67.2842,58900.0
2008-05-20 15:10:00,81.6,81.78,81.57,81.69,81100.0,67.2925,67.4409,67.2677,67.3667,81100.0
2008-05-20 15:20:00,81.69,81.91,81.57,81.75,81800.0,67.3667,67.5481,67.2677,67.4162,81800.0
2008-05-20 15:30:00,81.74,81.75,81.4,81.53,92600.0,67.4079,67.4162,67.1275,67.2348,92600.0
2008-05-20 15:40:00,81.53,81.64,81.34,81.49,122900.0,67.2348,67.3255,67.0781,67.2018,122900.0
2008-05-20 15:50:00,81.52,81.71,81.34,81.54,184800.0,67.2265,67.3832,67.0781,67.243,184800.0
2008-05-21 09:30:00,81.27,82.49,81.27,82.27,50900.0,67.0203,68.0264,67.0203,67.845,50900.0
2008-05-21 09:40:00,82.25,82.32,81.0,81.25,74900.0,67.8285,67.8862,66.7977,67.0038,74900.0
2008-05-21 09:50:00,81.25,81.44,80.57,80.6,49900.0,67.0038,67.1605,66.4431,66.4678,49900.0
2008-05-21 10:00:00,80.62,81.02,80.39,80.81,33400.0,66.4843,66.8142,66.2946,66.641,33400.0
2008-05-21 10:10:00,80.8,80.92,80.39,80.42,44300.0,66.6327,66.7317,66.2946,66.3194,44300.0
2008-05-21 10:20:00,80.44,80.52,79.91,80.27,76000.0,66.3359,66.4018,65.8988,66.1957,76000.0
2008-05-21 10:30:00,80.27,80.34,80.01,80.28,64300.0,66.1957,66.2534,65.9813,66.2039,64300.0
2008-05-21 10:40:00,80.31,80.41,79.69,79.82,52900.0,66.2287,66.3111,65.7174,65.8246,52900.0
2008-05-21 10:50:00,79.81,80.08,79.77,80.01,31400.0,65.8163,66.039,65.7833,65.9813,31400.0
2008-05-21 11:00:00,80.0,80.17,79.96,80.02,62300.0,65.973,66.1132,65.94,65.9895,62300.0
2008-05-21 11:10:00,80.02,80.23,80.01,80.18,38900.0,65.9895,66.1627,65.9813,66.1215,38900.0
2008-05-21 11:20:00,80.19,80.56,80.16,80.47,32100.0,66.1297,66.4348,66.105,66.3606,32100.0
2008-05-21 11:30:00,80.52,80.52,79.88,80.1,94800.0,66.4018,66.4018,65.8741,66.0555,94800.0
2008-05-21 11:40:00,80.08,80.15,79.98,80.03,63200.0,66.039,66.0967,65.9565,65.9978,63200.0
2008-05-21 11:50:00,80.03,80.27,80.03,80.24,42600.0,65.9978,66.1957,65.9978,66.1709,42600.0
2008-05-21 12:00:00,80.24,80.41,80.23,80.31,45800.0,66.1709,66.3111,66.1627,66.2287,45800.0
2008-05-21 12:10:00,80.31,80.38,80.24,80.27,32800.0,66.2287,66.2864,66.1709,66.1957,32800.0
2008-05-21 12:20:00,80.27,80.27,80.01,80.07,29500.0,66.1957,66.1957,65.9813,66.0307,29500.0
2008-05-21 12:30:00,80.08,80.18,80.03,80.1,24200.0,66.039,66.1215,65.9978,66.0555,24200.0
2008-05-21 12:40:00,80.1,80.55,80.09,80.37,30600.0,66.0555,66.4266,66.0472,66.2781,30600.0
2008-05-21 12:50:00,80.39,80.4,80.19,80.3,49700.0,66.2946,66.3029,66.1297,66.2204,49700.0
2008-05-21 13:00:00,80.28,80.33,79.96,80.02,114600.0,66.2039,66.2452,65.94,65.9895,114600.0
2008-05-21 13:10:00,80.03,80.14,79.99,80.1,34300.0,65.9978,66.0885,65.9648,66.0555,34300.0
2008-05-21 13:20:00,80.1,80.12,79.86,79.95,35500.0,66.0555,66.072,65.8576,65.9318,35500.0
2008-05-21 13:30:00,79.96,80.02,79.72,79.8,58400.0,65.94,65.9895,65.7421,65.8081,58400.0
2008-05-21 13:40:00,79.78,80.01,79.78,79.81,32300.0,65.7916,65.9813,65.7916,65.8163,32300.0
2008-05-21 13:50:00,79.81,80.02,79.68,79.78,35600.0,65.8163,65.9895,65.7091,65.7916,35600.0
2008-05-21 14:00:00,79.78,79.82,79.33,79.33,62600.0,65.7916,65.8246,65.4205,65.4205,62600.0
2008-05-21 14:10:00,79.33,79.63,79.17,79.32,49400.0,65.4205,65.6679,65.2885,65.4122,49400.0
2008-05-21 14:20:00,79.23,79.72,79.19,79.47,58500.0,65.338,65.7421,65.305,65.5359,58500.0
2008-05-21 14:30:00,79.47,79.49,79.16,79.16,42500.0,65.5359,65.5524,65.2803,65.2803,42500.0
2008-05-21 14:40:00,79.2,79.25,78.54,78.54,71300.0,65.3133,65.3545,64.769,64.769,71300.0
2008-05-21 14:50:00,78.52,78.66,78.08,78.2,103400.0,64.7525,64.868,64.3897,64.4886,103400.0
2008-05-21 15:00:00,78.2,78.32,77.8,78.25,122900.0,64.4886,64.5876,64.1588,64.5299,122900.0
2008-05-21 15:10:00,78.24,78.36,78.04,78.12,110100.0,64.5216,64.6206,64.3567,64.4227,110100.0
2008-05-21 15:20:00,78.13,78.36,78.0,78.09,72500.0,64.4309,64.6206,64.3237,64.3979,72500.0
2008-05-21 15:30:00,78.09,78.51,77.9,78.26,118700.0,64.3979,64.7443,64.2412,64.5381,118700.0
2008-05-21 15:40:00,78.25,78.28,77.82,78.22,123500.0,64.5299,64.5546,64.1753,64.5051,123500.0
2008-05-21 15:50:00,78.24,78.31,78.0,78.08,206700.0,64.5216,64.5793,64.3237,64.3897,206700.0
2008-05-22 09:30:00,77.7,77.82,77.08,77.08,58400.0,64.4924,64.592,63.9778,63.9778,58400.0
2008-05-22 09:40:00,77.11,77.11,76.11,76.22,104500.0,64.0027,64.0027,63.1727,63.264,104500.0
2008-05-22 09:50:00,76.19,76.29,75.99,76.21,82200.0,63.2391,63.3221,63.0731,63.2557,82200.0
2008-05-22 10:00:00,76.2,76.81,76.17,76.58,74300.0,63.2474,63.7537,63.2225,63.5628,74300.0
2008-05-22 10:10:00,76.57,76.74,76.29,76.44,94000.0,63.5545,63.6956,63.3221,63.4466,94000.0
2008-05-22 10:20:00,76.37,76.41,75.68,75.93,86000.0,63.3885,63.4217,62.8158,63.0233,86000.0
2008-05-22 10:30:00,75.93,76.79,75.9,76.62,79600.0,63.0233,63.7371,62.9984,63.596,79600.0
2008-05-22 10:40:00,76.62,76.78,76.29,76.69,81200.0,63.596,63.7288,63.3221,63.6541,81200.0
2008-05-22 10:50:00,76.71,76.78,76.35,76.36,51100.0,63.6707,63.7288,63.3719,63.3802,51100.0
2008-05-22 11:00:00,76.36,76.39,75.63,75.64,106300.0,63.3802,63.4051,62.7743,62.7826,106300.0
2008-05-22 11:10:00,75.65,76.03,75.6,75.85,104700.0,62.7909,63.1063,62.7494,62.9569,104700.0
2008-05-22 11:20:00,75.9,75.92,75.26,75.5,97900.0,62.9984,63.015,62.4672,62.6664,97900.0
2008-05-22 11:30:00,75.52,75.99,75.49,75.96,57500.0,62.683,63.0731,62.6581,63.0482,57500.0
2008-05-22 11:40:00,75.95,76.09,75.13,75.28,79600.0,63.0399,63.1561,62.3593,62.4838,79600.0
2008-05-22 11:50:00,75.29,75.42,74.99,75.08,63000.0,62.4921,62.6,62.2431,62.3178,63000.0
2008-05-22 12:00:00,75.1,75.3,75.01,75.15,67700.0,62.3344,62.5004,62.2597,62.3759,67700.0
2008-05-22 12:10:00,75.16,75.4,75.15,75.38,46700.0,62.3842,62.5834,62.3759,62.5668,46700.0
2008-05-22 12:20:00,75.4,75.44,75.29,75.32,41900.0,62.5834,62.6166,62.4921,62.517,41900.0
2008-05-22 12:30:00,75.32,75.84,75.31,75.84,64100.0,62.517,62.9486,62.5087,62.9486,64100.0
2008-05-22 12:40:00,75.87,76.0,75.6,75.96,45300.0,62.9735,63.0814,62.7494,63.0482,45300.0
2008-05-22 12:50:00,75.99,76.07,75.83,75.89,49500.0,63.0731,63.1395,62.9403,62.9901,49500.0
2008-05-22 13:00:00,75.89,75.97,75.89,75.94,33300.0,62.9901,63.0565,62.9901,63.0316,33300.0
2008-05-22 13:10:00,75.91,76.23,75.9,76.18,37700.0,63.0067,63.2723,62.9984,63.2308,37700.0
2008-05-22 13:20:00,76.18,76.32,76.13,76.15,37800.0,63.2308,63.347,63.1893,63.2059,37800.0
2008-05-22 13:30:00,76.14,76.16,75.88,76.1,58800.0,63.1976,63.2142,62.9818,63.1644,58800.0
2008-05-22 13:40:00,76.1,76.33,76.02,76.32,42100.0,63.1644,63.3553,63.098,63.347,42100.0
2008-05-22 13:50:00,76.32,76.35,76.15,76.25,47200.0,63.347,63.3719,63.2059,63.2889,47200.0
2008-05-22 14:00:00,76.25,76.3,75.85,75.96,63300.0,63.2889,63.3304,62.9569,63.0482,63300.0
2008-05-22 14:10:00,75.9,75.9,75.51,75.82,70600.0,62.9984,62.9984,62.6747,62.932,70600.0
2008-05-22 14:20:00,75.84,75.96,75.68,75.77,44600.0,62.9486,63.0482,62.8158,62.8905,44600.0
2008-05-22 14:30:00,75.78,76.04,75.78,76.0,52100.0,62.8988,63.1146,62.8988,63.0814,52100.0
2008-05-22 14:40:00,75.97,76.05,75.82,75.86,47600.0,63.0565,63.1229,62.932,62.9652,47600.0
2008-05-22 14:50:00,75.86,76.09,75.8,75.88,49700.0,62.9652,63.1561,62.9154,62.9818,49700.0
2008-05-22 15:00:00,75.89,75.94,75.77,75.85,77900.0,62.9901,63.0316,62.8905,62.9569,77900.0
2008-05-22 15:10:00,75.83,75.94,75.75,75.8,77200.0,62.9403,63.0316,62.8739,62.9154,77200.0
2008-05-22 15:20:00,75.8,76.01,75.65,75.69,83400.0,62.9154,63.0897,62.7909,62.8241,83400.0
2008-05-22 15:30:00,75.67,75.75,75.33,75.4,96000.0,62.8075,62.8739,62.5253,62.5834,96000.0
2008-05-22 15:40:00,75.39,75.54,75.29,75.4,125100.0,62.5751,62.6996,62.4921,62.5834,125100.0
2008-05-22 15:50:00,75.4,75.63,75.32,75.45,148900.0,62.5834,62.7743,62.517,62.6249,148900.0
2008-05-23 09:30:00,75.31,75.47,74.9,75.37,34700.0,62.5087,62.6415,62.1684,62.5585,34700.0
2008-05-23 09:40:00,75.35,75.35,74.83,74.88,54600.0,62.5419,62.5419,62.1103,62.1518,54600.0
2008-05-23 09:50:00,74.85,74.91,74.46,74.47,41800.0,62.1269,62.1767,61.8032,61.8115,41800.0
2008-05-23 10:00:00,74.47,74.58,73.66,73.71,73900.0,61.8115,61.9028,61.1392,61.1807,73900.0
2008-05-23 10:10:00,73.74,73.83,73.59,73.6,46300.0,61.2056,61.2803,61.0811,61.0894,46300.0
2008-05-23 10:20:00,73.6,73.96,73.5,73.64,52100.0,61.0894,61.3882,61.0064,61.1226,52100.0
2008-05-23 10:30:00,73.66,73.74,73.42,73.54,55400.0,61.1392,61.2056,60.94,61.0396,55400.0
2008-05-23 10:40:00,73.57,73.81,73.24,73.78,39100.0,61.0645,61.2637,60.7905,61.2388,39100.0
2008-05-23 10:50:00,73.81,74.31,73.76,74.31,74000.0,61.2637,61.6787,61.2222,61.6787,74000.0
2008-05-23 11:00:00,74.26,74.76,74.21,74.61,69100.0,61.6372,62.0522,61.5957,61.9277,69100.0
2008-05-23 11:10:00,74.57,74.63,74.37,74.45,55800.0,61.8945,61.9443,61.7285,61.7949,55800.0
2008-05-23 11:20:00,74.41,74.57,74.4,74.49,35300.0,61.7617,61.8945,61.7534,61.8281,35300.0
2008-05-23 11:30:00,74.49,75.01,74.38,74.97,48500.0,61.8281,62.2597,61.7368,62.2265,48500.0
2008-05-23 11:40:00,74.99,75.21,74.77,75.21,43300.0,62.2431,62.4257,62.0605,62.4257,43300.0
2008-05-23 11:50:00,75.22,75.36,75.1,75.15,46700.0,62.434,62.5502,62.3344,62.3759,46700.0
2008-05-23 12:00:00,75.15,75.37,74.51,74.52,60900.0,62.3759,62.5585,61.8447,61.853,60900.0
2008-05-23 12:10:00,74.51,74.57,74.48,74.57,22300.0,61.8447,61.8945,61.8198,61.8945,22300.0
2008-05-23 12:20:00,74.51,74.64,74.51,74.62,35200.0,61.8447,61.9526,61.8447,61.936,35200.0
2008-05-23 12:30:00,74.63,74.63,74.41,74.47,29700.0,61.9443,61.9443,61.7617,61.8115,29700.0
2008-05-23 12:40:00,74.51,74.58,74.38,74.45,46900.0,61.8447,61.9028,61.7368,61.7949,46900.0
2008-05-23 12:50:00,74.45,74.54,74.3,74.3,46500.0,61.7949,61.8696,61.6704,61.6704,46500.0
2008-05-23 13:00:00,74.3,74.42,74.19,74.37,49600.0,61.6704,61.77,61.5791,61.7285,49600.0
2008-05-23 13:10:00,74.36,74.36,74.16,74.22,36000.0,61.7202,61.7202,61.5542,61.604,36000.0
2008-05-23 13:20:00,74.21,74.3,74.05,74.13,20100.0,61.5957,61.6704,61.4629,61.5293,20100.0
2008-05-23 13:30:00,74.18,74.48,74.18,74.43,48900.0,61.5708,61.8198,61.5708,61.7783,48900.0
2008-05-23 13:40:00,74.39,74.75,74.38,74.69,32200.0,61.7451,62.0439,61.7368,61.9941,32200.0
2008-05-23 13:50:00,74.69,74.74,74.58,74.64,65500.0,61.9941,62.0356,61.9028,61.9526,65500.0
2008-05-23 14:00:00,74.64,74.76,74.57,74.71,64100.0,61.9526,62.0522,61.8945,62.0107,64100.0
2008-05-23 14:10:00,74.7,74.9,74.65,74.73,73400.0,62.0024,62.1684,61.9609,62.0273,73400.0
2008-05-23 14:20:00,74.77,74.97,74.67,74.94,50400.0,62.0605,62.2265,61.9775,62.2016,50400.0
2008-05-23 14:30:00,74.95,75.1,74.78,74.94,39900.0,62.2099,62.3344,62.0688,62.2016,39900.0
2008-05-23 14:40:00,74.94,74.95,74.72,74.79,41600.0,62.2016,62.2099,62.019,62.0771,41600.0
2008-05-23 14:50:00,74.79,74.91,74.65,74.65,41800.0,62.0771,62.1767,61.9609,61.9609,41800.0
2008-05-23 15:00:00,74.65,74.8,74.63,74.68,98300.0,61.9609,62.0854,61.9443,61.9858,98300.0
2008-05-23 15:10:00,74.68,74.79,74.51,74.52,65100.0,61.9858,62.0771,61.8447,61.853,65100.0
2008-05-23 15:20:00,74.51,74.97,74.48,74.83,115500.0,61.8447,62.2265,61.8198,62.1103,115500.0
2008-05-23 15:30:00,74.81,74.97,74.37,74.4,90400.0,62.0937,62.2265,61.7285,61.7534,90400.0
2008-05-23 15:40:00,74.4,74.49,74.28,74.37,104700.0,61.7534,61.8281,61.6538,61.7285,104700.0
2008-05-23 15:50:00,74.37,74.41,74.05,74.37,174000.0,61.7285,61.7617,61.4629,61.7285,174000.0
2008-05-27 09:30:00,74.53,75.23,74.27,74.86,40900.0,61.8613,62.4423,61.6455,62.1352,40900.0
2008-05-27 09:40:00,75.0,75.08,74.72,75.01,52500.0,62.2514,62.3178,62.019,62.2597,52500.0
2008-05-27 09:50:00,75.04,75.04,74.78,74.79,39000.0,62.2846,62.2846,62.0688,62.0771,39000.0
2008-05-27 10:00:00,74.79,75.09,74.7,74.96,67500.0,62.0771,62.3261,62.0024,62.2182,67500.0
2008-05-27 10:10:00,74.94,75.06,74.83,74.89,61000.0,62.2016,62.3012,62.1103,62.1601,61000.0
2008-05-27 10:20:00,74.85,74.85,74.45,74.5,48900.0,62.1269,62.1269,61.7949,61.8364,48900.0
2008-05-27 10:30:00,74.5,74.6,74.31,74.31,48100.0,61.8364,61.9194,61.6787,61.6787,48100.0
2008-05-27 10:40:00,74.34,75.01,74.34,74.91,45300.0,61.7036,62.2597,61.7036,62.1767,45300.0
2008-05-27 10:50:00,74.93,75.08,74.85,75.08,82100.0,62.1933,62.3178,62.1269,62.3178,82100.0
2008-05-27 11:00:00,75.1,75.42,75.0,75.0,45100.0,62.3344,62.6,62.2514,62.2514,45100.0
2008-05-27 11:10:00,75.0,75.07,74.69,75.0,48200.0,62.2514,62.3095,61.9941,62.2514,48200.0
2008-05-27 11:20:00,75.01,75.04,74.89,74.89,47800.0,62.2597,62.2846,62.1601,62.1601,47800.0
2008-05-27 11:30:00,74.88,74.88,74.56,74.7,50200.0,62.1518,62.1518,61.8862,62.0024,50200.0
2008-05-27 11:40:00,74.67,74.87,74.66,74.8,43700.0,61.9775,62.1435,61.9692,62.0854,43700.0
2008-05-27 11:50:00,74.8,74.96,74.74,74.8,51500.0,62.0854,62.2182,62.0356,62.0854,51500.0
2008-05-27 12:00:00,74.82,75.11,74.81,74.99,54000.0,62.102,62.3427,62.0937,62.2431,54000.0
2008-05-27 12:10:00,75.0,75.19,75.0,75.05,25900.0,62.2514,62.4091,62.2514,62.2929,25900.0
2008-05-27 12:20:00,75.05,75.19,75.01,75.01,21800.0,62.2929,62.4091,62.2597,62.2597,21800.0
2008-05-27 12:30:00,75.02,75.05,74.74,74.78,38600.0,62.268,62.2929,62.0356,62.0688,38600.0
2008-05-27 12:40:00,74.79,75.1,74.79,74.87,35600.0,62.0771,62.3344,62.0771,62.1435,35600.0
2008-05-27 12:50:00,74.87,74.94,74.78,74.93,29300.0,62.1435,62.2016,62.0688,62.1933,29300.0
2008-05-27 13:00:00,74.89,75.03,74.86,75.03,41200.0,62.1601,62.2763,62.1352,62.2763,41200.0
2008-05-27 13:10:00,75.03,75.18,75.03,75.13,43900.0,62.2763,62.4008,62.2763,62.3593,43900.0
2008-05-27 13:20:00,75.13,75.18,74.94,75.07,51600.0,62.3593,62.4008,62.2016,62.3095,51600.0
2008-05-27 13:30:00,75.06,75.37,74.99,75.33,49800.0,62.3012,62.5585,62.2431,62.5253,49800.0
2008-05-27 13:40:00,75.35,75.5,75.28,75.37,33700.0,62.5419,62.6664,62.4838,62.5585,33700.0
2008-05-27 13:50:00,75.36,75.64,75.34,75.56,52600.0,62.5502,62.7826,62.5336,62.7162,52600.0
2008-05-27 14:00:00,75.59,75.64,75.29,75.38,49400.0,62.7411,62.7826,62.4921,62.5668,49400.0
2008-05-27 14:10:00,75.47,75.89,75.44,75.48,38200.0,62.6415,62.9901,62.6166,62.6498,38200.0
2008-05-27 14:20:00,75.47,75.75,75.43,75.58,42100.0,62.6415,62.8739,62.6083,62.7328,42100.0
2008-05-27 14:30:00,75.55,75.97,75.51,75.79,53000.0,62.7079,63.0565,62.6747,62.9071,53000.0
2008-05-27 14:40:00,75.79,76.13,75.79,76.11,66700.0,62.9071,63.1893,62.9071,63.1727,66700.0
2008-05-27 14:50:00,76.13,76.18,75.8,76.05,46100.0,63.1893,63.2308,62.9154,63.1229,46100.0
2008-05-27 15:00:00,76.06,76.22,76.0,76.03,49300.0,63.1312,63.264,63.0814,63.1063,49300.0
2008-05-27 15:10:00,76.06,76.23,75.99,76.03,57500.0,63.1312,63.2723,63.0731,63.1063,57500.0
2008-05-27 15:20:00,76.0,76.2,75.82,76.2,68900.0,63.0814,63.2474,62.932,63.2474,68900.0
2008-05-27 15:30:00,76.21,76.33,76.03,76.07,77300.0,63.2557,63.3553,63.1063,63.1395,77300.0
2008-05-27 15:40:00,76.07,76.28,75.91,76.07,98600.0,63.1395,63.3138,63.0067,63.1395,98600.0
2008-05-27 15:50:00,76.07,76.26,75.98,76.0,96800.0,63.1395,63.2972,63.0648,63.0814,96800.0
2008-05-28 09:30:00,76.98,76.98,75.37,75.68,47600.0,63.8948,63.8948,62.5585,62.8158,47600.0
2008-05-28 09:40:00,75.68,76.23,75.68,76.12,53900.0,62.8158,63.2723,62.8158,63.181,53900.0
2008-05-28 09:50:00,76.12,76.14,75.06,75.37,60700.0,63.181,63.1976,62.3012,62.5585,60700.0
2008-05-28 10:00:00,75.33,75.33,75.04,75.17,60500.0,62.5253,62.5253,62.2846,62.3925,60500.0
2008-05-28 10:10:00,75.17,75.37,75.03,75.21,50900.0,62.3925,62.5585,62.2763,62.4257,50900.0
2008-05-28 10:20:00,75.21,75.33,75.0,75.0,43300.0,62.4257,62.5253,62.2514,62.2514,43300.0
2008-05-28 10:30:00,75.0,75.1,74.55,74.74,48500.0,62.2514,62.3344,61.8779,62.0356,48500.0
2008-05-28 10:40:00,74.72,74.98,74.7,74.93,46500.0,62.019,62.2348,62.0024,62.1933,46500.0
2008-05-28 10:50:00,74.95,75.24,74.92,75.11,48300.0,62.2099,62.4506,62.185,62.3427,48300.0
2008-05-28 11:00:00,75.1,75.17,74.98,75.04,40500.0,62.3344,62.3925,62.2348,62.2846,40500.0
2008-05-28 11:10:00,75.01,75.09,74.79,74.84,41600.0,62.2597,62.3261,62.0771,62.1186,41600.0
2008-05-28 11:20:00,74.84,75.05,74.72,75.05,48100.0,62.1186,62.2929,62.019,62.2929,48100.0
2008-05-28 11:30:00,75.01,75.44,74.95,75.24,53800.0,62.2597,62.6166,62.2099,62.4506,53800.0
2008-05-28 11:40:00,75.23,75.23,74.81,74.81,28500.0,62.4423,62.4423,62.0937,62.0937,28500.0
2008-05-28 11:50:00,74.81,74.91,74.73,74.83,30900.0,62.0937,62.1767,62.0273,62.1103,30900.0
2008-05-28 12:00:00,74.8,74.8,74.49,74.52,27100.0,62.0854,62.0854,61.8281,61.853,27100.0
2008-05-28 12:10:00,74.5,74.94,74.49,74.86,32000.0,61.8364,62.2016,61.8281,62.1352,32000.0
2008-05-28 12:20:00,74.89,74.99,74.76,74.81,24800.0,62.1601,62.2431,62.0522,62.0937,24800.0
2008-05-28 12:30:00,74.8,74.84,74.73,74.73,26800.0,62.0854,62.1186,62.0273,62.0273,26800.0
2008-05-28 12:40:00,74.73,74.82,74.61,74.75,35300.0,62.0273,62.102,61.9277,62.0439,35300.0
2008-05-28 12:50:00,74.69,74.71,74.59,74.65,32400.0,61.9941,62.0107,61.9111,61.9609,32400.0
2008-05-28 13:00:00,74.63,74.64,74.38,74.63,25700.0,61.9443,61.9526,61.7368,61.9443,25700.0
2008-05-28 13:10:00,74.64,74.74,74.58,74.61,25100.0,61.9526,62.0356,61.9028,61.9277,25100.0
2008-05-28 13:20:00,74.64,74.66,74.28,74.54,44700.0,61.9526,61.9692,61.6538,61.8696,44700.0
2008-05-28 13:30:00,74.54,74.69,74.38,74.6,28500.0,61.8696,61.9941,61.7368,61.9194,28500.0
2008-05-28 13:40:00,74.56,74.58,74.32,74.49,28900.0,61.8862,61.9028,61.687,61.8281,28900.0
2008-05-28 13:50:00,74.5,74.73,74.42,74.71,35700.0,61.8364,62.0273,61.77,62.0107,35700.0
2008-05-28 14:00:00,74.72,74.9,74.52,74.83,28500.0,62.019,62.1684,61.853,62.1103,28500.0
2008-05-28 14:10:00,74.87,75.06,74.86,75.02,47800.0,62.1435,62.3012,62.1352,62.268,47800.0
2008-05-28 14:20:00,75.02,75.18,74.99,75.05,46800.0,62.268,62.4008,62.2431,62.2929,46800.0
2008-05-28 14:30:00,75.04,75.39,75.01,75.3,38900.0,62.2846,62.5751,62.2597,62.5004,38900.0
2008-05-28 14:40:00,75.35,75.59,75.32,75.54,42500.0,62.5419,62.7411,62.517,62.6996,42500.0
2008-05-28 14:50:00,75.54,75.86,75.52,75.85,48500.0,62.6996,62.9652,62.683,62.9569,48500.0
2008-05-28 15:00:00,75.86,75.95,75.74,75.85,59500.0,62.9652,63.0399,62.8656,62.9569,59500.0
2008-05-28 15:10:00,75.85,75.97,75.76,75.93,58200.0,62.9569,63.0565,62.8822,63.0233,58200.0
2008-05-28 15:20:00,75.95,76.55,75.88,76.31,81700.0,63.0399,63.5379,62.9818,63.3387,81700.0
2008-05-28 15:30:00,76.33,76.49,76.24,76.38,97300.0,63.3553,63.4881,63.2806,63.3968,97300.0
2008-05-28 15:40:00,76.37,76.55,76.23,76.45,198400.0,63.3885,63.5379,63.2723,63.4549,198400.0
2008-05-28 15:50:00,76.47,77.09,76.31,76.8,169500.0,63.4715,63.9861,63.3387,63.7454,169500.0
2008-05-29 09:30:00,76.37,76.37,75.09,75.65,105000.0,63.3885,63.3885,62.3261,62.7909,105000.0
2008-05-29 09:40:00,75.65,76.1,75.37,75.69,54100.0,62.7909,63.1644,62.5585,62.8241,54100.0
2008-05-29 09:50:00,75.65,75.69,75.22,75.6,69700.0,62.7909,62.8241,62.434,62.7494,69700.0
2008-05-29 10:00:00,75.6,76.14,75.49,75.58,82900.0,62.7494,63.1976,62.6581,62.7328,82900.0
2008-05-29 10:10:00,75.59,75.79,75.47,75.61,63500.0,62.7411,62.9071,62.6415,62.7577,63500.0
2008-05-29 10:20:00,75.59,75.66,75.36,75.36,53700.0,62.7411,62.7992,62.5502,62.5502,53700.0
2008-05-29 10:30:00,75.36,75.71,75.29,75.55,77800.0,62.5502,62.8407,62.4921,62.7079,77800.0
2008-05-29 10:40:00,75.54,75.76,75.43,75.75,43200.0,62.6996,62.8822,62.6083,62.8739,43200.0
2008-05-29 10:50:00,75.74,75.85,75.52,75.63,33800.0,62.8656,62.9569,62.683,62.7743,33800.0
2008-05-29 11:00:00,75.65,75.68,75.5,75.63,34900.0,62.7909,62.8158,62.6664,62.7743,34900.0
2008-05-29 11:10:00,75.6,75.61,75.4,75.42,36000.0,62.7494,62.7577,62.5834,62.6,36000.0
2008-05-29 11:20:00,75.42,75.6,75.41,75.44,31500.0,62.6,62.7494,62.5917,62.6166,31500.0
2008-05-29 11:30:00,75.44,75.47,75.21,75.26,51300.0,62.6166,62.6415,62.4257,62.4672,51300.0
2008-05-29 11:40:00,75.26,75.5,75.23,75.5,44300.0,62.4672,62.6664,62.4423,62.6664,44300.0
2008-05-29 11:50:00,75.5,75.62,75.45,75.58,36000.0,62.6664,62.766,62.6249,62.7328,36000.0
2008-05-29 12:00:00,75.59,75.81,75.59,75.77,27600.0,62.7411,62.9237,62.7411,62.8905,27600.0
2008-05-29 12:10:00,75.79,75.91,75.71,75.77,24400.0,62.9071,63.0067,62.8407,62.8905,24400.0
2008-05-29 12:20:00,75.73,75.75,75.53,75.53,43500.0,62.8573,62.8739,62.6913,62.6913,43500.0
2008-05-29 12:30:00,75.53,76.1,75.52,76.09,47500.0,62.6913,63.1644,62.683,63.1561,47500.0
2008-05-29 12:40:00,76.05,76.1,75.87,75.89,25100.0,63.1229,63.1644,62.9735,62.9901,25100.0
2008-05-29 12:50:00,75.88,76.05,75.88,76.03,19700.0,62.9818,63.1229,62.9818,63.1063,19700.0
2008-05-29 13:00:00,76.01,76.15,75.93,75.96,25300.0,63.0897,63.2059,63.0233,63.0482,25300.0
2008-05-29 13:10:00,75.97,76.1,75.93,76.02,25800.0,63.0565,63.1644,63.0233,63.098,25800.0
2008-05-29 13:20:00,76.01,76.04,75.83,75.89,29000.0,63.0897,63.1146,62.9403,62.9901,29000.0
2008-05-29 13:30:00,75.89,76.12,75.87,75.99,22000.0,62.9901,63.181,62.9735,63.0731,22000.0
2008-05-29 13:40:00,75.98,76.2,75.85,76.11,33800.0,63.0648,63.2474,62.9569,63.1727,33800.0
2008-05-29 13:50:00,76.12,76.14,75.85,75.89,32500.0,63.181,63.1976,62.9569,62.9901,32500.0
2008-05-29 14:00:00,75.89,75.91,75.65,75.77,47900.0,62.9901,63.0067,62.7909,62.8905,47900.0
2008-05-29 14:10:00,75.77,76.14,75.76,76.12,42900.0,62.8905,63.1976,62.8822,63.181,42900.0
2008-05-29 14:20:00,76.12,76.26,76.04,76.1,40900.0,63.181,63.2972,63.1146,63.1644,40900.0
2008-05-29 14:30:00,76.1,76.19,75.91,75.93,37200.0,63.1644,63.2391,63.0067,63.0233,37200.0
2008-05-29 14:40:00,75.91,76.18,75.89,76.18,38700.0,63.0067,63.2308,62.9901,63.2308,38700.0
2008-05-29 14:50:00,76.19,76.35,76.11,76.24,63700.0,63.2391,63.3719,63.1727,63.2806,63700.0
2008-05-29 15:00:00,76.23,76.28,75.98,75.98,45000.0,63.2723,63.3138,63.0648,63.0648,45000.0
2008-05-29 15:10:00,76.0,76.3,75.98,76.24,73600.0,63.0814,63.3304,63.0648,63.2806,73600.0
2008-05-29 15:20:00,76.29,76.36,76.12,76.26,72500.0,63.3221,63.3802,63.181,63.2972,72500.0
2008-05-29 15:30:00,76.26,76.51,76.21,76.48,82700.0,63.2972,63.5047,63.2557,63.4798,82700.0
2008-05-29 15:40:00,76.5,76.54,76.22,76.28,80100.0,63.4964,63.5296,63.264,63.3138,80100.0
2008-05-29 15:50:00,76.26,76.4,76.04,76.25,103300.0,63.2972,63.4134,63.1146,63.2889,103300.0
2008-05-30 09:30:00,76.35,77.16,75.92,76.44,38000.0,63.3719,64.0442,63.015,63.4466,38000.0
2008-05-30 09:40:00,76.43,76.78,76.34,76.55,91100.0,63.4383,63.7288,63.3636,63.5379,91100.0
2008-05-30 09:50:00,76.57,77.0,76.53,76.88,78400.0,63.5545,63.9114,63.5213,63.8118,78400.0
2008-05-30 10:00:00,76.88,77.01,76.67,76.84,48800.0,63.8118,63.9197,63.6375,63.7786,48800.0
2008-05-30 10:10:00,76.8,77.28,76.8,77.28,44400.0,63.7454,64.1438,63.7454,64.1438,44400.0
2008-05-30 10:20:00,77.28,77.44,77.1,77.17,50400.0,64.1438,64.2766,63.9944,64.0525,50400.0
2008-05-30 10:30:00,77.19,77.33,77.08,77.27,46700.0,64.0691,64.1853,63.9778,64.1355,46700.0
2008-05-30 10:40:00,77.3,77.35,77.05,77.05,40900.0,64.1604,64.2019,63.9529,63.9529,40900.0
2008-05-30 10:50:00,77.05,77.1,76.93,77.06,43200.0,63.9529,63.9944,63.8533,63.9612,43200.0
2008-05-30 11:00:00,77.07,77.13,76.82,76.86,41900.0,63.9695,64.0193,63.762,63.7952,41900.0
2008-05-30 11:10:00,76.81,77.03,76.68,76.99,33300.0,63.7537,63.9363,63.6458,63.9031,33300.0
2008-05-30 11:20:00,77.01,77.11,76.86,77.02,38700.0,63.9197,64.0027,63.7952,63.928,38700.0
2008-05-30 11:30:00,76.97,77.27,76.95,77.19,38200.0,63.8865,64.1355,63.8699,64.0691,38200.0
2008-05-30 11:40:00,77.17,77.19,76.94,76.96,24300.0,64.0525,64.0691,63.8616,63.8782,24300.0
2008-05-30 11:50:00,76.94,77.04,76.84,76.84,30100.0,63.8616,63.9446,63.7786,63.7786,30100.0
2008-05-30 12:00:00,76.86,77.13,76.86,77.02,29300.0,63.7952,64.0193,63.7952,63.928,29300.0
2008-05-30 12:10:00,76.99,77.05,76.94,76.98,36400.0,63.9031,63.9529,63.8616,63.8948,36400.0
2008-05-30 12:20:00,76.98,77.02,76.84,77.01,27200.0,63.8948,63.928,63.7786,63.9197,27200.0
2008-05-30 12:30:00,76.99,77.13,76.85,76.87,63800.0,63.9031,64.0193,63.7869,63.8035,63800.0
2008-05-30 12:40:00,76.88,76.88,76.78,76.85,67200.0,63.8118,63.8118,63.7288,63.7869,67200.0
2008-05-30 12:50:00,76.82,76.96,76.82,76.91,28300.0,63.762,63.8782,63.762,63.8367,28300.0
2008-05-30 13:00:00,76.92,77.05,76.84,76.98,24800.0,63.845,63.9529,63.7786,63.8948,24800.0
2008-05-30 13:10:00,76.97,77.02,76.93,76.96,21100.0,63.8865,63.928,63.8533,63.8782,21100.0
2008-05-30 13:20:00,76.97,77.14,76.94,77.08,24000.0,63.8865,64.0276,63.8616,63.9778,24000.0
2008-05-30 13:30:00,77.11,77.12,76.93,76.93,25700.0,64.0027,64.011,63.8533,63.8533,25700.0
2008-05-30 13:40:00,76.95,77.06,76.91,77.05,24900.0,63.8699,63.9612,63.8367,63.9529,24900.0
2008-05-30 13:50:00,77.05,77.05,76.92,76.93,22800.0,63.9529,63.9529,63.845,63.8533,22800.0
2008-05-30 14:00:00,76.94,77.03,76.86,76.97,25500.0,63.8616,63.9363,63.7952,63.8865,25500.0
2008-05-30 14:10:00,76.93,76.99,76.78,76.81,27900.0,63.8533,63.9031,63.7288,63.7537,27900.0
2008-05-30 14:20:00,76.81,76.95,76.8,76.94,34400.0,63.7537,63.8699,63.7454,63.8616,34400.0
2008-05-30 14:30:00,76.95,77.11,76.95,77.03,39100.0,63.8699,64.0027,63.8699,63.9363,39100.0
2008-05-30 14:40:00,77.03,77.31,77.02,77.31,35200.0,63.9363,64.1687,63.928,64.1687,35200.0
2008-05-30 14:50:00,77.34,77.62,77.3,77.58,47500.0,64.1936,64.426,64.1604,64.3928,47500.0
2008-05-30 15:00:00,77.54,77.63,77.38,77.46,59300.0,64.3596,64.4343,64.2268,64.2932,59300.0
2008-05-30 15:10:00,77.48,77.6,77.38,77.38,51600.0,64.3098,64.4094,64.2268,64.2268,51600.0
2008-05-30 15:20:00,77.38,77.45,77.18,77.4,66000.0,64.2268,64.2849,64.0608,64.2434,66000.0
2008-05-30 15:30:00,77.4,77.53,76.97,77.01,87200.0,64.2434,64.3513,63.8865,63.9197,87200.0
2008-05-30 15:40:00,77.01,77.33,76.89,77.17,107600.0,63.9197,64.1853,63.8201,64.0525,107600.0
2008-05-30 15:50:00,77.18,77.24,76.93,77.02,153100.0,64.0608,64.1106,63.8533,63.928,153100.0
2008-06-02 09:30:00,78.62,78.62,76.22,77.32,52500.0,65.256,65.256,63.264,64.177,52500.0
2008-06-02 09:40:00,77.3,77.67,77.24,77.54,42200.0,64.1604,64.4675,64.1106,64.3596,42200.0
2008-06-02 09:50:00,77.52,77.72,77.24,77.5,44800.0,64.343,64.509,64.1106,64.3264,44800.0
2008-06-02 10:00:00,77.5,77.83,77.45,77.53,55100.0,64.3264,64.6003,64.2849,64.3513,55100.0
2008-06-02 10:10:00,77.49,77.71,77.31,77.31,41500.0,64.3181,64.5007,64.1687,64.1687,41500.0
2008-06-02 10:20:00,77.36,77.48,77.12,77.17,39100.0,64.2102,64.3098,64.011,64.0525,39100.0
2008-06-02 10:30:00,77.15,77.46,77.04,77.43,45600.0,64.0359,64.2932,63.9446,64.2683,45600.0
2008-06-02 10:40:00,77.46,77.5,77.32,77.44,44000.0,64.2932,64.3264,64.177,64.2766,44000.0
2008-06-02 10:50:00,77.44,77.58,77.3,77.42,34200.0,64.2766,64.3928,64.1604,64.26,34200.0
2008-06-02 11:00:00,77.46,77.5,77.3,77.47,46700.0,64.2932,64.3264,64.1604,64.3015,46700.0
2008-06-02 11:10:00,77.48,77.49,77.28,77.37,40900.0,64.3098,64.3181,64.1438,64.2185,40900.0
2008-06-02 11:20:00,77.37,77.48,77.23,77.38,37700.0,64.2185,64.3098,64.1023,64.2268,37700.0
2008-06-02 11:30:00,77.34,77.56,77.28,77.48,38500.0,64.1936,64.3762,64.1438,64.3098,38500.0
2008-06-02 11:40:00,77.5,77.69,77.35,77.49,38300.0,64.3264,64.4841,64.2019,64.3181,38300.0
2008-06-02 11:50:00,77.45,77.5,77.3,77.43,29800.0,64.2849,64.3264,64.1604,64.2683,29800.0
2008-06-02 12:00:00,77.43,77.68,77.34,77.45,44000.0,64.2683,64.4758,64.1936,64.2849,44000.0
2008-06-02 12:10:00,77.4,77.48,77.3,77.32,33100.0,64.2434,64.3098,64.1604,64.177,33100.0
2008-06-02 12:20:00,77.34,77.45,77.3,77.42,20200.0,64.1936,64.2849,64.1604,64.26,20200.0
2008-06-02 12:30:00,77.42,77.43,76.91,76.93,32900.0,64.26,64.2683,63.8367,63.8533,32900.0
2008-06-02 12:40:00,76.93,77.04,76.79,76.82,45100.0,63.8533,63.9446,63.7371,63.762,45100.0
2008-06-02 12:50:00,76.82,76.95,76.82,76.94,34900.0,63.762,63.8699,63.762,63.8616,34900.0
2008-06-02 13:00:00,76.89,76.89,76.69,76.81,33600.0,63.8201,63.8201,63.6541,63.7537,33600.0
2008-06-02 13:10:00,76.83,76.84,76.75,76.79,35500.0,63.7703,63.7786,63.7039,63.7371,35500.0
2008-06-02 13:20:00,76.77,76.81,76.71,76.73,34800.0,63.7205,63.7537,63.6707,63.6873,34800.0
2008-06-02 13:30:00,76.72,76.85,76.69,76.75,32900.0,63.679,63.7869,63.6541,63.7039,32900.0
2008-06-02 13:40:00,76.72,76.81,76.66,76.72,31600.0,63.679,63.7537,63.6292,63.679,31600.0
2008-06-02 13:50:00,76.72,76.82,76.68,76.82,35700.0,63.679,63.762,63.6458,63.762,35700.0
2008-06-02 14:00:00,76.79,77.02,76.73,76.96,52100.0,63.7371,63.928,63.6873,63.8782,52100.0
2008-06-02 14:10:00,76.94,77.15,76.9,77.1,117300.0,63.8616,64.0359,63.8284,63.9944,117300.0
2008-06-02 14:20:00,77.1,77.19,77.01,77.13,62200.0,63.9944,64.0691,63.9197,64.0193,62200.0
2008-06-02 14:30:00,77.14,77.18,77.04,77.09,42100.0,64.0276,64.0608,63.9446,63.9861,42100.0
2008-06-02 14:40:00,77.09,77.11,77.01,77.04,54000.0,63.9861,64.0027,63.9197,63.9446,54000.0
2008-06-02 14:50:00,77.03,77.09,76.96,76.98,72400.0,63.9363,63.9861,63.8782,63.8948,72400.0
2008-06-02 15:00:00,76.98,77.22,76.91,76.94,58300.0,63.8948,64.094,63.8367,63.8616,58300.0
2008-06-02 15:10:00,76.95,77.16,76.94,77.07,50700.0,63.8699,64.0442,63.8616,63.9695,50700.0
2008-06-02 15:20:00,77.07,77.36,76.97,77.27,57400.0,63.9695,64.2102,63.8865,64.1355,57400.0
2008-06-02 15:30:00,77.24,77.49,77.24,77.25,60100.0,64.1106,64.3181,64.1106,64.1189,60100.0
2008-06-02 15:40:00,77.27,77.47,77.2,77.27,51100.0,64.1355,64.3015,64.0774,64.1355,51100.0
2008-06-02 15:50:00,77.26,77.5,77.25,77.44,66600.0,64.1272,64.3264,64.1189,64.2766,66600.0
2008-06-03 09:30:00,77.8,77.8,77.01,77.05,41400.0,64.5754,64.5754,63.9197,63.9529,41400.0
2008-06-03 09:40:00,77.05,77.05,75.82,75.95,83300.0,63.9529,63.9529,62.932,63.0399,83300.0
2008-06-03 09:50:00,75.87,76.3,75.38,75.92,96500.0,62.9735,63.3304,62.5668,63.015,96500.0
2008-06-03 10:00:00,75.93,76.33,75.87,75.92,75300.0,63.0233,63.3553,62.9735,63.015,75300.0
2008-06-03 10:10:00,75.94,75.99,75.26,75.27,66500.0,63.0316,63.0731,62.4672,62.4755,66500.0
2008-06-03 10:20:00,75.29,75.31,74.78,75.07,88400.0,62.4921,62.5087,62.0688,62.3095,88400.0
2008-06-03 10:30:00,75.07,75.41,75.0,75.34,52800.0,62.3095,62.5917,62.2514,62.5336,52800.0
2008-06-03 10:40:00,75.38,75.42,74.87,74.87,47000.0,62.5668,62.6,62.1435,62.1435,47000.0
2008-06-03 10:50:00,74.87,74.87,74.25,74.44,76000.0,62.1435,62.1435,61.6289,61.7866,76000.0
2008-06-03 11:00:00,74.44,74.71,74.34,74.61,76300.0,61.7866,62.0107,61.7036,61.9277,76300.0
2008-06-03 11:10:00,74.62,74.71,74.36,74.69,36500.0,61.936,62.0107,61.7202,61.9941,36500.0
2008-06-03 11:20:00,74.73,74.78,74.58,74.67,41000.0,62.0273,62.0688,61.9028,61.9775,41000.0
2008-06-03 11:30:00,74.69,74.83,74.49,74.52,39300.0,61.9941,62.1103,61.8281,61.853,39300.0
2008-06-03 11:40:00,74.57,74.91,74.55,74.81,42100.0,61.8945,62.1767,61.8779,62.0937,42100.0
2008-06-03 11:50:00,74.8,75.08,74.74,74.87,44000.0,62.0854,62.3178,62.0356,62.1435,44000.0
2008-06-03 12:00:00,74.89,74.89,74.66,74.66,30700.0,62.1601,62.1601,61.9692,61.9692,30700.0
2008-06-03 12:10:00,74.67,74.67,74.43,74.48,28300.0,61.9775,61.9775,61.7783,61.8198,28300.0
2008-06-03 12:20:00,74.48,74.69,74.26,74.69,42700.0,61.8198,61.9941,61.6372,61.9941,42700.0
2008-06-03 12:30:00,74.67,74.7,74.53,74.54,32500.0,61.9775,62.0024,61.8613,61.8696,32500.0
2008-06-03 12:40:00,74.54,74.55,74.09,74.1,54500.0,61.8696,61.8779,61.4961,61.5044,54500.0
2008-06-03 12:50:00,74.08,74.13,74.0,74.08,60900.0,61.4878,61.5293,61.4214,61.4878,60900.0
2008-06-03 13:00:00,74.06,74.14,74.04,74.05,45900.0,61.4712,61.5376,61.4546,61.4629,45900.0
2008-06-03 13:10:00,74.08,74.14,74.03,74.1,40600.0,61.4878,61.5376,61.4463,61.5044,40600.0
2008-06-03 13:20:00,74.14,74.16,73.92,73.92,47700.0,61.5376,61.5542,61.355,61.355,47700.0
2008-06-03 13:30:00,73.93,73.96,73.48,73.57,44400.0,61.3633,61.3882,60.9898,61.0645,44400.0
2008-06-03 13:40:00,73.63,73.66,73.24,73.36,38400.0,61.1143,61.1392,60.7905,60.8902,38400.0
2008-06-03 13:50:00,73.35,73.53,73.24,73.4,86900.0,60.8819,61.0313,60.7905,60.9234,86900.0
2008-06-03 14:00:00,73.47,73.55,73.35,73.44,48700.0,60.9815,61.0479,60.8819,60.9566,48700.0
2008-06-03 14:10:00,73.48,73.59,73.4,73.43,45100.0,60.9898,61.0811,60.9234,60.9483,45100.0
2008-06-03 14:20:00,73.42,73.44,73.24,73.26,71100.0,60.94,60.9566,60.7905,60.8071,71100.0
2008-06-03 14:30:00,73.29,73.49,73.24,73.37,80900.0,60.832,60.9981,60.7905,60.8985,80900.0
2008-06-03 14:40:00,73.38,73.52,73.28,73.47,63500.0,60.9068,61.023,60.8237,60.9815,63500.0
2008-06-03 14:50:00,73.5,73.63,73.43,73.6,59500.0,61.0064,61.1143,60.9483,61.0894,59500.0
2008-06-03 15:00:00,73.61,74.26,73.51,74.18,106600.0,61.0977,61.6372,61.0147,61.5708,106600.0
2008-06-03 15:10:00,74.18,74.37,74.09,74.26,75400.0,61.5708,61.7285,61.4961,61.6372,75400.0
2008-06-03 15:20:00,74.26,74.39,74.03,74.39,68100.0,61.6372,61.7451,61.4463,61.7451,68100.0
2008-06-03 15:30:00,74.37,74.65,74.21,74.26,120700.0,61.7285,61.9609,61.5957,61.6372,120700.0
2008-06-03 15:40:00,74.26,74.29,73.98,74.05,95400.0,61.6372,61.6621,61.4048,61.4629,95400.0
2008-06-03 15:50:00,74.04,74.21,73.8,74.02,135800.0,61.4546,61.5957,61.2554,61.438,135800.0
2008-06-04 09:30:00,73.57,74.16,73.23,74.0,60200.0,61.0645,61.5542,60.7822,61.4214,60200.0
2008-06-04 09:40:00,74.0,74.32,73.79,74.02,60900.0,61.4214,61.687,61.2471,61.438,60900.0
2008-06-04 09:50:00,74.05,74.65,73.97,74.03,55800.0,61.4629,61.9609,61.3965,61.4463,55800.0
2008-06-04 10:00:00,74.02,74.87,74.02,74.24,91500.0,61.438,62.1435,61.438,61.6206,91500.0
2008-06-04 10:10:00,74.2,74.4,73.98,74.17,49800.0,61.5874,61.7534,61.4048,61.5625,49800.0
2008-06-04 10:20:00,74.13,74.15,73.66,73.8,65300.0,61.5293,61.5459,61.1392,61.2554,65300.0
2008-06-04 10:30:00,73.8,74.2,73.8,73.93,58600.0,61.2554,61.5874,61.2554,61.3633,58600.0
2008-06-04 10:40:00,73.99,74.42,73.81,74.41,29300.0,61.4131,61.77,61.2637,61.7617,29300.0
2008-06-04 10:50:00,74.37,75.09,74.36,74.89,53300.0,61.7285,62.3261,61.7202,62.1601,53300.0
2008-06-04 11:00:00,74.86,75.22,74.68,75.09,59900.0,62.1352,62.434,61.9858,62.3261,59900.0
2008-06-04 11:10:00,75.11,75.37,75.09,75.33,58200.0,62.3427,62.5585,62.3261,62.5253,58200.0
2008-06-04 11:20:00,75.31,75.59,75.31,75.34,39100.0,62.5087,62.7411,62.5087,62.5336,39100.0
2008-06-04 11:30:00,75.33,75.58,75.33,75.51,36200.0,62.5253,62.7328,62.5253,62.6747,36200.0
2008-06-04 11:40:00,75.53,75.54,75.19,75.22,37600.0,62.6913,62.6996,62.4091,62.434,37600.0
2008-06-04 11:50:00,75.19,75.32,74.46,75.18,39100.0,62.4091,62.517,61.8032,62.4008,39100.0
2008-06-04 12:00:00,75.17,75.26,75.11,75.16,38100.0,62.3925,62.4672,62.3427,62.3842,38100.0
2008-06-04 12:10:00,75.16,75.28,75.15,75.25,34100.0,62.3842,62.4838,62.3759,62.4589,34100.0
2008-06-04 12:20:00,75.25,75.28,75.02,75.08,37000.0,62.4589,62.4838,62.268,62.3178,37000.0
2008-06-04 12:30:00,75.03,75.08,74.58,74.69,27600.0,62.2763,62.3178,61.9028,61.9941,27600.0
2008-06-04 12:40:00,74.72,74.9,74.57,74.77,46400.0,62.019,62.1684,61.8945,62.0605,46400.0
2008-06-04 12:50:00,74.75,74.8,74.58,74.58,37500.0,62.0439,62.0854,61.9028,61.9028,37500.0
2008-06-04 13:00:00,74.6,74.83,74.53,74.66,69400.0,61.9194,62.1103,61.8613,61.9692,69400.0
2008-06-04 13:10:00,74.61,74.7,74.54,74.61,54400.0,61.9277,62.0024,61.8696,61.9277,54400.0
2008-06-04 13:20:00,74.58,74.69,74.52,74.61,37300.0,61.9028,61.9941,61.853,61.9277,37300.0
2008-06-04 13:30:00,74.57,74.64,74.36,74.38,32400.0,61.8945,61.9526,61.7202,61.7368,32400.0
2008-06-04 13:40:00,74.4,74.66,74.25,74.28,33500.0,61.7534,61.9692,61.6289,61.6538,33500.0
2008-06-04 13:50:00,74.27,74.77,74.25,74.75,32100.0,61.6455,62.0605,61.6289,62.0439,32100.0
2008-06-04 14:00:00,74.74,74.77,74.54,74.54,40400.0,62.0356,62.0605,61.8696,61.8696,40400.0
2008-06-04 14:10:00,74.46,74.54,73.84,73.87,56700.0,61.8032,61.8696,61.2886,61.3135,56700.0
2008-06-04 14:20:00,73.85,73.94,73.66,73.67,57000.0,61.2969,61.3716,61.1392,61.1475,57000.0
2008-06-04 14:30:00,73.68,74.0,73.66,73.88,52400.0,61.1558,61.4214,61.1392,61.3218,52400.0
2008-06-04 14:40:00,73.87,73.9,73.45,73.58,55700.0,61.3135,61.3384,60.9649,61.0728,55700.0
2008-06-04 14:50:00,73.57,73.57,73.18,73.32,61000.0,61.0645,61.0645,60.7407,60.8569,61000.0
2008-06-04 15:00:00,73.31,73.6,73.28,73.35,64200.0,60.8486,61.0894,60.8237,60.8819,64200.0
2008-06-04 15:10:00,73.35,73.7,73.25,73.63,76600.0,60.8819,61.1724,60.7988,61.1143,76600.0
2008-06-04 15:20:00,73.67,73.72,73.46,73.51,56700.0,61.1475,61.189,60.9732,61.0147,56700.0
2008-06-04 15:30:00,73.53,73.68,73.43,73.49,89000.0,61.0313,61.1558,60.9483,60.9981,89000.0
2008-06-04 15:40:00,73.48,73.54,73.21,73.25,191500.0,60.9898,61.0396,60.7656,60.7988,191500.0
2008-06-04 15:50:00,73.29,73.5,73.17,73.41,157000.0,60.832,61.0064,60.7324,60.9317,157000.0
2008-06-05 09:30:00,73.51,73.88,73.21,73.73,60100.0,61.0147,61.3218,60.7656,61.1973,60100.0
2008-06-05 09:40:00,73.73,74.35,73.66,74.3,55900.0,61.1973,61.7119,61.1392,61.6704,55900.0
2008-06-05 09:50:00,74.3,74.57,73.96,74.35,59000.0,61.6704,61.8945,61.3882,61.7119,59000.0
2008-06-05 10:00:00,74.38,74.6,73.98,74.55,72000.0,61.7368,61.9194,61.4048,61.8779,72000.0
2008-06-05 10:10:00,74.5,74.62,74.24,74.45,31400.0,61.8364,61.936,61.6206,61.7949,31400.0
2008-06-05 10:20:00,74.47,74.47,74.07,74.19,35700.0,61.8115,61.8115,61.4795,61.5791,35700.0
2008-06-05 10:30:00,74.19,74.45,74.19,74.4,38100.0,61.5791,61.7949,61.5791,61.7534,38100.0
2008-06-05 10:40:00,74.41,74.76,74.4,74.58,47100.0,61.7617,62.0522,61.7534,61.9028,47100.0
2008-06-05 10:50:00,74.61,74.63,74.2,74.28,122900.0,61.9277,61.9443,61.5874,61.6538,122900.0
2008-06-05 11:00:00,74.29,74.48,74.07,74.1,129400.0,61.6621,61.8198,61.4795,61.5044,129400.0
2008-06-05 11:10:00,74.1,74.25,74.09,74.2,41700.0,61.5044,61.6289,61.4961,61.5874,41700.0
2008-06-05 11:20:00,74.18,74.31,73.94,74.0,115100.0,61.5708,61.6787,61.3716,61.4214,115100.0
2008-06-05 11:30:00,74.0,74.23,74.0,74.16,30400.0,61.4214,61.6123,61.4214,61.5542,30400.0
2008-06-05 11:40:00,74.16,74.19,73.98,74.05,71500.0,61.5542,61.5791,61.4048,61.4629,71500.0
2008-06-05 11:50:00,74.08,74.2,74.04,74.1,27600.0,61.4878,61.5874,61.4546,61.5044,27600.0
2008-06-05 12:00:00,74.11,74.19,74.04,74.14,43600.0,61.5127,61.5791,61.4546,61.5376,43600.0
2008-06-05 12:10:00,74.09,74.15,74.02,74.15,26800.0,61.4961,61.5459,61.438,61.5459,26800.0
2008-06-05 12:20:00,74.13,74.29,74.05,74.23,27500.0,61.5293,61.6621,61.4629,61.6123,27500.0
2008-06-05 12:30:00,74.24,74.27,74.09,74.16,20100.0,61.6206,61.6455,61.4961,61.5542,20100.0
2008-06-05 12:40:00,74.18,74.18,74.12,74.15,25900.0,61.5708,61.5708,61.521,61.5459,25900.0
2008-06-05 12:50:00,74.15,74.32,74.11,74.3,32700.0,61.5459,61.687,61.5127,61.6704,32700.0
2008-06-05 13:00:00,74.3,74.36,74.09,74.23,25300.0,61.6704,61.7202,61.4961,61.6123,25300.0
2008-06-05 13:10:00,74.22,74.36,74.12,74.13,31400.0,61.604,61.7202,61.521,61.5293,31400.0
2008-06-05 13:20:00,74.15,74.3,74.14,74.2,46300.0,61.5459,61.6704,61.5376,61.5874,46300.0
2008-06-05 13:30:00,74.17,74.5,74.16,74.46,73100.0,61.5625,61.8364,61.5542,61.8032,73100.0
2008-06-05 13:40:00,74.47,74.65,74.39,74.56,31300.0,61.8115,61.9609,61.7451,61.8862,31300.0
2008-06-05 13:50:00,74.6,74.72,74.48,74.48,42000.0,61.9194,62.019,61.8198,61.8198,42000.0
2008-06-05 14:00:00,74.49,74.54,74.26,74.28,26800.0,61.8281,61.8696,61.6372,61.6538,26800.0
2008-06-05 14:10:00,74.28,74.3,74.09,74.2,53400.0,61.6538,61.6704,61.4961,61.5874,53400.0
2008-06-05 14:20:00,74.19,74.22,73.7,73.71,65500.0,61.5791,61.604,61.1724,61.1807,65500.0
2008-06-05 14:30:00,73.75,73.75,73.41,73.54,62200.0,61.2139,61.2139,60.9317,61.0396,62200.0
2008-06-05 14:40:00,73.52,73.66,73.43,73.58,45800.0,61.023,61.1392,60.9483,61.0728,45800.0
2008-06-05 14:50:00,73.59,74.02,73.59,73.95,55600.0,61.0811,61.438,61.0811,61.3799,55600.0
2008-06-05 15:00:00,73.95,74.17,73.81,74.15,59300.0,61.3799,61.5625,61.2637,61.5459,59300.0
2008-06-05 15:10:00,74.13,74.19,73.9,74.02,50600.0,61.5293,61.5791,61.3384,61.438,50600.0
2008-06-05 15:20:00,74.04,74.3,73.92,74.17,45400.0,61.4546,61.6704,61.355,61.5625,45400.0
2008-06-05 15:30:00,74.16,74.38,74.12,74.33,56600.0,61.5542,61.7368,61.521,61.6953,56600.0
2008-06-05 15:40:00,74.33,74.55,74.22,74.55,80500.0,61.6953,61.8779,61.604,61.8779,80500.0
2008-06-05 15:50:00,74.53,74.61,74.29,74.54,73600.0,61.8613,61.9277,61.6621,61.8696,73600.0
2008-06-06 09:30:00,74.02,74.15,73.0,73.43,49300.0,61.438,61.5459,60.5913,60.9483,49300.0
2008-06-06 09:40:00,73.39,73.55,72.8,72.81,64900.0,60.9151,61.0479,60.4253,60.4336,64900.0
2008-06-06 09:50:00,72.83,72.97,72.45,72.45,84000.0,60.4502,60.5664,60.1348,60.1348,84000.0
2008-06-06 10:00:00,72.49,72.73,72.07,72.19,85100.0,60.168,60.3672,59.8194,59.919,85100.0
2008-06-06 10:10:00,72.23,72.54,72.19,72.47,37200.0,59.9522,60.2095,59.919,60.1514,37200.0
2008-06-06 10:20:00,72.48,72.58,72.36,72.46,65900.0,60.1597,60.2427,60.0601,60.1431,65900.0
2008-06-06 10:30:00,72.47,72.57,72.27,72.34,73400.0,60.1514,60.2344,59.9854,60.0435,73400.0
2008-06-06 10:40:00,72.33,72.4,72.15,72.16,39500.0,60.0352,60.0933,59.8858,59.8941,39500.0
2008-06-06 10:50:00,72.2,72.27,72.01,72.23,50700.0,59.9273,59.9854,59.7696,59.9522,50700.0
2008-06-06 11:00:00,72.19,72.21,71.5,71.54,79900.0,59.919,59.9356,59.3463,59.3795,79900.0
2008-06-06 11:10:00,71.54,71.59,71.47,71.53,56900.0,59.3795,59.421,59.3214,59.3712,56900.0
2008-06-06 11:20:00,71.54,71.77,71.54,71.73,35100.0,59.3795,59.5704,59.3795,59.5372,35100.0
2008-06-06 11:30:00,71.72,72.02,71.7,72.0,47900.0,59.5289,59.7779,59.5123,59.7613,47900.0
2008-06-06 11:40:00,72.0,72.29,71.85,72.25,69400.0,59.7613,60.002,59.6368,59.9688,69400.0
2008-06-06 11:50:00,72.25,72.28,71.88,72.05,58700.0,59.9688,59.9937,59.6617,59.8028,58700.0
2008-06-06 12:00:00,72.03,72.32,71.94,71.95,51700.0,59.7862,60.0269,59.7115,59.7198,51700.0
2008-06-06 12:10:00,71.95,72.37,71.95,72.35,44400.0,59.7198,60.0684,59.7198,60.0518,44400.0
2008-06-06 12:20:00,72.35,72.36,72.13,72.18,42800.0,60.0518,60.0601,59.8692,59.9107,42800.0
2008-06-06 12:30:00,72.15,72.28,72.06,72.19,37300.0,59.8858,59.9937,59.8111,59.919,37300.0
2008-06-06 12:40:00,72.22,72.34,72.16,72.2,19100.0,59.9439,60.0435,59.8941,59.9273,19100.0
2008-06-06 12:50:00,72.22,72.34,72.15,72.23,24300.0,59.9439,60.0435,59.8858,59.9522,24300.0
2008-06-06 13:00:00,72.25,72.34,72.1,72.1,44100.0,59.9688,60.0435,59.8443,59.8443,44100.0
2008-06-06 13:10:00,72.1,72.19,71.89,71.95,50600.0,59.8443,59.919,59.67,59.7198,50600.0
2008-06-06 13:20:00,72.0,72.05,71.89,72.03,27800.0,59.7613,59.8028,59.67,59.7862,27800.0
2008-06-06 13:30:00,72.03,72.2,71.91,72.11,40000.0,59.7862,59.9273,59.6866,59.8526,40000.0
2008-06-06 13:40:00,72.11,72.21,72.05,72.15,29100.0,59.8526,59.9356,59.8028,59.8858,29100.0
2008-06-06 13:50:00,72.14,72.22,72.05,72.22,70200.0,59.8775,59.9439,59.8028,59.9439,70200.0
2008-06-06 14:00:00,72.22,72.25,71.9,71.9,61700.0,59.9439,59.9688,59.6783,59.6783,61700.0
2008-06-06 14:10:00,71.92,71.99,71.84,71.84,93100.0,59.6949,59.753,59.6285,59.6285,93100.0
2008-06-06 14:20:00,71.86,71.91,71.66,71.8,66900.0,59.6451,59.6866,59.4791,59.5953,66900.0
2008-06-06 14:30:00,71.85,71.94,71.66,71.76,39200.0,59.6368,59.7115,59.4791,59.5621,39200.0
2008-06-06 14:40:00,71.77,71.92,71.6,71.91,45300.0,59.5704,59.6949,59.4293,59.6866,45300.0
2008-06-06 14:50:00,71.92,71.99,71.76,71.81,42900.0,59.6949,59.753,59.5621,59.6036,42900.0
2008-06-06 15:00:00,71.75,71.94,71.75,71.93,39400.0,59.5538,59.7115,59.5538,59.7032,39400.0
2008-06-06 15:10:00,71.92,72.11,71.85,72.02,70600.0,59.6949,59.8526,59.6368,59.7779,70600.0
2008-06-06 15:20:00,72.02,72.04,71.59,71.68,78600.0,59.7779,59.7945,59.421,59.4957,78600.0
2008-06-06 15:30:00,71.68,71.7,71.44,71.49,102600.0,59.4957,59.5123,59.2965,59.338,102600.0
2008-06-06 15:40:00,71.49,71.51,70.91,70.96,128900.0,59.338,59.3546,58.8566,58.8981,128900.0
2008-06-06 15:50:00,70.96,71.15,70.85,70.97,157400.0,58.8981,59.0558,58.8068,58.9064,157400.0
2008-06-09 09:30:00,71.01,72.13,71.0,72.13,35200.0,58.9396,59.8692,58.9313,59.8692,35200.0
2008-06-09 09:40:00,72.16,72.16,70.86,70.87,48600.0,59.8941,59.8941,58.8151,58.8234,48600.0
2008-06-09 09:50:00,70.87,70.89,70.5,70.6,65000.0,58.8234,58.84,58.5163,58.5993,65000.0
2008-06-09 10:00:00,70.72,71.63,70.68,71.31,101700.0,58.6989,59.4542,58.6657,59.1886,101700.0
2008-06-09 10:10:00,71.3,71.43,71.22,71.34,96500.0,59.1803,59.2882,59.1139,59.2135,96500.0
2008-06-09 10:20:00,71.31,71.43,71.22,71.3,87600.0,59.1886,59.2882,59.1139,59.1803,87600.0
2008-06-09 10:30:00,71.27,71.38,71.09,71.09,45800.0,59.1554,59.2467,59.006,59.006,45800.0
2008-06-09 10:40:00,71.06,71.21,70.97,71.18,42300.0,58.9811,59.1056,58.9064,59.0807,42300.0
2008-06-09 10:50:00,71.18,71.36,71.15,71.27,35000.0,59.0807,59.2301,59.0558,59.1554,35000.0
2008-06-09 11:00:00,71.27,71.39,70.99,70.99,40800.0,59.1554,59.255,58.923,58.923,40800.0
2008-06-09 11:10:00,71.02,71.02,70.76,70.82,52800.0,58.9479,58.9479,58.7321,58.7819,52800.0
2008-06-09 11:20:00,70.79,70.92,70.77,70.9,25000.0,58.757,58.8649,58.7404,58.8483,25000.0
2008-06-09 11:30:00,70.95,71.16,70.95,71.12,20600.0,58.8898,59.0641,58.8898,59.0309,20600.0
2008-06-09 11:40:00,71.16,71.16,70.49,70.51,31200.0,59.0641,59.0641,58.508,58.5246,31200.0
2008-06-09 11:50:00,70.51,70.51,70.27,70.31,25700.0,58.5246,58.5246,58.3254,58.3586,25700.0
2008-06-09 12:00:00,70.31,70.35,70.19,70.26,29400.0,58.3586,58.3918,58.259,58.3171,29400.0
2008-06-09 12:10:00,70.24,70.57,70.2,70.45,19800.0,58.3005,58.5744,58.2673,58.4748,19800.0
2008-06-09 12:20:00,70.47,70.86,70.44,70.75,24000.0,58.4914,58.8151,58.4665,58.7238,24000.0
2008-06-09 12:30:00,70.75,70.94,70.73,70.94,18400.0,58.7238,58.8815,58.7072,58.8815,18400.0
2008-06-09 12:40:00,70.94,71.12,70.94,71.08,25300.0,58.8815,59.0309,58.8815,58.9977,25300.0
2008-06-09 12:50:00,71.07,71.15,71.01,71.15,15900.0,58.9894,59.0558,58.9396,59.0558,15900.0
2008-06-09 13:00:00,71.12,71.16,70.82,70.82,39000.0,59.0309,59.0641,58.7819,58.7819,39000.0
2008-06-09 13:10:00,70.85,70.86,70.31,70.38,25300.0,58.8068,58.8151,58.3586,58.4167,25300.0
2008-06-09 13:20:00,70.38,70.49,70.3,70.4,30200.0,58.4167,58.508,58.3503,58.4333,30200.0
2008-06-09 13:30:00,70.41,70.42,70.3,70.33,30700.0,58.4416,58.4499,58.3503,58.3752,30700.0
2008-06-09 13:40:00,70.34,70.39,70.21,70.27,63800.0,58.3835,58.425,58.2756,58.3254,63800.0
2008-06-09 13:50:00,70.23,70.29,70.06,70.27,63900.0,58.2922,58.342,58.1511,58.3254,63900.0
2008-06-09 14:00:00,70.25,70.42,70.15,70.24,70200.0,58.3088,58.4499,58.2258,58.3005,70200.0
2008-06-09 14:10:00,70.2,70.43,70.14,70.22,85500.0,58.2673,58.4582,58.2175,58.2839,85500.0
2008-06-09 14:20:00,70.17,70.58,70.02,70.5,58100.0,58.2424,58.5827,58.1179,58.5163,58100.0
2008-06-09 14:30:00,70.49,70.77,70.47,70.66,44700.0,58.508,58.7404,58.4914,58.6491,44700.0
2008-06-09 14:40:00,70.62,70.74,70.4,70.7,42900.0,58.6159,58.7155,58.4333,58.6823,42900.0
2008-06-09 14:50:00,70.67,70.73,70.51,70.56,35000.0,58.6574,58.7072,58.5246,58.5661,35000.0
2008-06-09 15:00:00,70.53,70.6,70.25,70.35,92500.0,58.5412,58.5993,58.3088,58.3918,92500.0
2008-06-09 15:10:00,70.33,70.64,70.29,70.62,44900.0,58.3752,58.6325,58.342,58.6159,44900.0
2008-06-09 15:20:00,70.64,70.83,70.47,70.6,55000.0,58.6325,58.7902,58.4914,58.5993,55000.0
2008-06-09 15:30:00,70.61,70.7,70.43,70.47,71000.0,58.6076,58.6823,58.4582,58.4914,71000.0
2008-06-09 15:40:00,70.47,70.88,70.39,70.72,93700.0,58.4914,58.8317,58.425,58.6989,93700.0
2008-06-09 15:50:00,70.72,71.45,70.57,71.34,278500.0,58.6989,59.3048,58.5744,59.2135,278500.0
2008-06-10 09:30:00,70.97,70.97,69.75,70.26,72700.0,58.9064,58.9064,57.8938,58.3171,72700.0
2008-06-10 09:40:00,70.23,70.73,70.19,70.63,78300.0,58.2922,58.7072,58.259,58.6242,78300.0
2008-06-10 09:50:00,70.6,70.6,70.26,70.37,80100.0,58.5993,58.5993,58.3171,58.4084,80100.0
2008-06-10 10:00:00,70.37,70.59,70.26,70.56,48000.0,58.4084,58.591,58.3171,58.5661,48000.0
2008-06-10 10:10:00,70.59,70.86,70.57,70.76,63500.0,58.591,58.8151,58.5744,58.7321,63500.0
2008-06-10 10:20:00,70.77,70.99,70.74,70.92,45900.0,58.7404,58.923,58.7155,58.8649,45900.0
2008-06-10 10:30:00,70.88,71.11,70.77,71.11,53800.0,58.8317,59.0226,58.7404,59.0226,53800.0
2008-06-10 10:40:00,71.1,71.64,70.99,71.61,61400.0,59.0143,59.4625,58.923,59.4376,61400.0
2008-06-10 10:50:00,71.63,72.02,71.59,71.83,47300.0,59.4542,59.7779,59.421,59.6202,47300.0
2008-06-10 11:00:00,71.82,71.93,71.74,71.74,44500.0,59.6119,59.7032,59.5455,59.5455,44500.0
2008-06-10 11:10:00,71.74,72.18,71.74,72.04,34100.0,59.5455,59.9107,59.5455,59.7945,34100.0
2008-06-10 11:20:00,72.01,72.01,71.59,71.62,26200.0,59.7696,59.7696,59.421,59.4459,26200.0
2008-06-10 11:30:00,71.59,71.74,71.19,71.21,39700.0,59.421,59.5455,59.089,59.1056,39700.0
2008-06-10 11:40:00,71.21,71.61,71.14,71.56,62500.0,59.1056,59.4376,59.0475,59.3961,62500.0
2008-06-10 11:50:00,71.59,71.75,71.55,71.67,55300.0,59.421,59.5538,59.3878,59.4874,55300.0
2008-06-10 12:00:00,71.66,71.83,71.58,71.73,44500.0,59.4791,59.6202,59.4127,59.5372,44500.0
2008-06-10 12:10:00,71.73,72.0,71.73,71.86,62300.0,59.5372,59.7613,59.5372,59.6451,62300.0
2008-06-10 12:20:00,71.89,72.14,71.82,72.11,53500.0,59.67,59.8775,59.6119,59.8526,53500.0
2008-06-10 12:30:00,72.13,72.15,72.0,72.05,35600.0,59.8692,59.8858,59.7613,59.8028,35600.0
2008-06-10 12:40:00,72.05,72.21,72.05,72.16,27400.0,59.8028,59.9356,59.8028,59.8941,27400.0
2008-06-10 12:50:00,72.15,72.3,72.1,72.16,38000.0,59.8858,60.0103,59.8443,59.8941,38000.0
2008-06-10 13:00:00,72.18,72.38,72.17,72.3,50200.0,59.9107,60.0767,59.9024,60.0103,50200.0
2008-06-10 13:10:00,72.31,72.85,72.27,72.73,45100.0,60.0186,60.4668,59.9854,60.3672,45100.0
2008-06-10 13:20:00,72.74,72.85,72.51,72.6,40800.0,60.3755,60.4668,60.1846,60.2593,40800.0
2008-06-10 13:30:00,72.62,72.62,71.97,72.0,33100.0,60.2759,60.2759,59.7364,59.7613,33100.0
2008-06-10 13:40:00,72.01,72.18,71.96,72.09,29600.0,59.7696,59.9107,59.7281,59.836,29600.0
2008-06-10 13:50:00,72.06,72.14,71.75,71.78,32900.0,59.8111,59.8775,59.5538,59.5787,32900.0
2008-06-10 14:00:00,71.78,72.02,71.74,71.93,95100.0,59.5787,59.7779,59.5455,59.7032,95100.0
2008-06-10 14:10:00,71.9,71.96,71.81,71.82,74200.0,59.6783,59.7281,59.6036,59.6119,74200.0
2008-06-10 14:20:00,71.84,72.28,71.82,72.23,55000.0,59.6285,59.9937,59.6119,59.9522,55000.0
2008-06-10 14:30:00,72.23,72.31,71.98,72.11,36200.0,59.9522,60.0186,59.7447,59.8526,36200.0
2008-06-10 14:40:00,72.06,72.14,71.95,72.0,44600.0,59.8111,59.8775,59.7198,59.7613,44600.0
2008-06-10 14:50:00,72.0,72.16,71.81,71.93,47800.0,59.7613,59.8941,59.6036,59.7032,47800.0
2008-06-10 15:00:00,71.94,72.1,71.93,71.94,79200.0,59.7115,59.8443,59.7032,59.7115,79200.0
2008-06-10 15:10:00,71.95,72.07,71.74,71.75,69400.0,59.7198,59.8194,59.5455,59.5538,69400.0
2008-06-10 15:20:00,71.77,72.1,71.77,71.99,60200.0,59.5704,59.8443,59.5704,59.753,60200.0
2008-06-10 15:30:00,71.98,72.07,71.82,71.97,62000.0,59.7447,59.8194,59.6119,59.7364,62000.0
2008-06-10 15:40:00,71.97,72.24,71.72,72.15,96600.0,59.7364,59.9605,59.5289,59.8858,96600.0
2008-06-10 15:50:00,72.15,72.38,72.01,72.02,116200.0,59.8858,60.0767,59.7696,59.7779,116200.0
2008-06-11 09:30:00,71.6,71.77,71.31,71.47,55700.0,59.4293,59.5704,59.1886,59.3214,55700.0
2008-06-11 09:40:00,71.4,71.44,70.31,70.47,46800.0,59.2633,59.2965,58.3586,58.4914,46800.0
2008-06-11 09:50:00,70.47,70.65,70.27,70.34,65300.0,58.4914,58.6408,58.3254,58.3835,65300.0
2008-06-11 10:00:00,70.35,70.51,70.0,70.15,70500.0,58.3918,58.5246,58.1013,58.2258,70500.0
2008-06-11 10:10:00,70.16,70.25,69.99,70.22,97600.0,58.2341,58.3088,58.093,58.2839,97600.0
2008-06-11 10:20:00,70.21,70.22,70.03,70.2,47500.0,58.2756,58.2839,58.1262,58.2673,47500.0
2008-06-11 10:30:00,70.19,70.3,70.01,70.15,74500.0,58.259,58.3503,58.1096,58.2258,74500.0
2008-06-11 10:40:00,70.17,70.19,69.95,70.05,90500.0,58.2424,58.259,58.0598,58.1428,90500.0
2008-06-11 10:50:00,70.02,70.14,69.92,70.06,76500.0,58.1179,58.2175,58.0349,58.1511,76500.0
2008-06-11 11:00:00,70.05,70.05,69.44,69.6,46300.0,58.1428,58.1428,57.6365,57.7693,46300.0
2008-06-11 11:10:00,69.6,69.88,69.6,69.88,44500.0,57.7693,58.0017,57.7693,58.0017,44500.0
2008-06-11 11:20:00,69.9,69.9,69.58,69.64,84900.0,58.0183,58.0183,57.7527,57.8025,84900.0
2008-06-11 11:30:00,69.58,69.62,69.31,69.33,49800.0,57.7527,57.7859,57.5286,57.5452,49800.0
2008-06-11 11:40:00,69.34,69.56,69.31,69.51,37000.0,57.5535,57.7361,57.5286,57.6946,37000.0
2008-06-11 11:50:00,69.53,70.04,69.44,69.95,80500.0,57.7112,58.1345,57.6365,58.0598,80500.0
2008-06-11 12:00:00,69.93,70.08,69.9,69.99,59600.0,58.0432,58.1677,58.0183,58.093,59600.0
2008-06-11 12:10:00,69.98,70.04,69.94,70.0,35400.0,58.0847,58.1345,58.0515,58.1013,35400.0
2008-06-11 12:20:00,70.0,70.0,69.93,69.97,29100.0,58.1013,58.1013,58.0432,58.0764,29100.0
2008-06-11 12:30:00,69.97,70.14,69.91,70.0,86800.0,58.0764,58.2175,58.0266,58.1013,86800.0
2008-06-11 12:40:00,70.01,70.02,69.97,70.02,80500.0,58.1096,58.1179,58.0764,58.1179,80500.0
2008-06-11 12:50:00,70.02,70.02,69.92,69.92,24700.0,58.1179,58.1179,58.0349,58.0349,24700.0
2008-06-11 13:00:00,69.9,70.01,69.73,70.01,128500.0,58.0183,58.1096,57.8772,58.1096,128500.0
2008-06-11 13:10:00,69.97,70.02,69.94,69.95,124400.0,58.0764,58.1179,58.0515,58.0598,124400.0
2008-06-11 13:20:00,69.96,70.05,69.93,70.0,46200.0,58.0681,58.1428,58.0432,58.1013,46200.0
2008-06-11 13:30:00,70.01,70.1,69.96,69.99,50400.0,58.1096,58.1843,58.0681,58.093,50400.0
2008-06-11 13:40:00,70.0,70.03,69.95,70.0,83700.0,58.1013,58.1262,58.0598,58.1013,83700.0
2008-06-11 13:50:00,70.0,70.1,69.93,70.05,182300.0,58.1013,58.1843,58.0432,58.1428,182300.0
2008-06-11 14:00:00,70.08,70.1,69.98,70.01,89200.0,58.1677,58.1843,58.0847,58.1096,89200.0
2008-06-11 14:10:00,70.01,70.06,69.98,70.01,95400.0,58.1096,58.1511,58.0847,58.1096,95400.0
2008-06-11 14:20:00,70.0,70.05,69.95,69.99,185300.0,58.1013,58.1428,58.0598,58.093,185300.0
2008-06-11 14:30:00,69.98,70.05,69.93,70.0,187100.0,58.0847,58.1428,58.0432,58.1013,187100.0
2008-06-11 14:40:00,70.0,70.02,69.8,69.86,118900.0,58.1013,58.1179,57.9353,57.9851,118900.0
2008-06-11 14:50:00,69.85,69.85,69.45,69.68,53900.0,57.9768,57.9768,57.6448,57.8357,53900.0
2008-06-11 15:00:00,69.68,69.7,69.28,69.44,90300.0,57.8357,57.8523,57.5037,57.6365,90300.0
2008-06-11 15:10:00,69.4,69.4,69.04,69.07,115000.0,57.6033,57.6033,57.3045,57.3294,115000.0
2008-06-11 15:20:00,69.04,69.16,68.92,68.99,138000.0,57.3045,57.4041,57.2049,57.263,138000.0
2008-06-11 15:30:00,69.0,69.04,68.85,68.88,136800.0,57.2713,57.3045,57.1468,57.1717,136800.0
2008-06-11 15:40:00,68.87,68.91,68.5,68.56,156400.0,57.1634,57.1966,56.8563,56.9061,156400.0
2008-06-11 15:50:00,68.56,68.83,68.55,68.63,229000.0,56.9061,57.1302,56.8978,56.9642,229000.0
2008-06-12 09:30:00,68.85,69.88,68.85,69.62,26700.0,57.1468,58.0017,57.1468,57.7859,26700.0
2008-06-12 09:40:00,69.59,70.06,69.5,69.9,73200.0,57.761,58.1511,57.6863,58.0183,73200.0
2008-06-12 09:50:00,69.88,70.0,69.65,69.79,51900.0,58.0017,58.1013,57.8108,57.927,51900.0
2008-06-12 10:00:00,69.79,69.91,69.71,69.91,42500.0,57.927,58.0266,57.8606,58.0266,42500.0
2008-06-12 10:10:00,69.91,69.97,69.59,69.62,29300.0,58.0266,58.0764,57.761,57.7859,29300.0
2008-06-12 10:20:00,69.6,69.66,69.4,69.61,276600.0,57.7693,57.8191,57.6033,57.7776,276600.0
2008-06-12 10:30:00,69.63,69.92,69.51,69.83,274300.0,57.7942,58.0349,57.6946,57.9602,274300.0
2008-06-12 10:40:00,69.81,69.92,69.54,69.8,26900.0,57.9436,58.0349,57.7195,57.9353,26900.0
2008-06-12 10:50:00,69.76,69.9,69.73,69.89,23100.0,57.9021,58.0183,57.8772,58.01,23100.0
2008-06-12 11:00:00,69.9,69.93,69.72,69.78,39600.0,58.0183,58.0432,57.8689,57.9187,39600.0
2008-06-12 11:10:00,69.77,70.02,69.73,69.8,37000.0,57.9104,58.1179,57.8772,57.9353,37000.0
2008-06-12 11:20:00,69.8,69.85,69.66,69.76,19900.0,57.9353,57.9768,57.8191,57.9021,19900.0
2008-06-12 11:30:00,69.73,69.89,69.73,69.82,24800.0,57.8772,58.01,57.8772,57.9519,24800.0
2008-06-12 11:40:00,69.82,69.82,69.62,69.8,652800.0,57.9519,57.9519,57.7859,57.9353,652800.0
2008-06-12 11:50:00,69.8,69.99,69.75,69.89,48900.0,57.9353,58.093,57.8938,58.01,48900.0
2008-06-12 12:00:00,69.9,70.0,69.88,69.93,25400.0,58.0183,58.1013,58.0017,58.0432,25400.0
2008-06-12 12:10:00,69.94,69.94,69.76,69.82,13300.0,58.0515,58.0515,57.9021,57.9519,13300.0
2008-06-12 12:20:00,69.77,69.96,69.72,69.82,28000.0,57.9104,58.0681,57.8689,57.9519,28000.0
2008-06-12 12:30:00,69.85,69.92,69.81,69.86,10200.0,57.9768,58.0349,57.9436,57.9851,10200.0
2008-06-12 12:40:00,69.89,69.97,69.83,69.9,20500.0,58.01,58.0764,57.9602,58.0183,20500.0
2008-06-12 12:50:00,69.93,69.98,69.82,69.85,16600.0,58.0432,58.0847,57.9519,57.9768,16600.0
2008-06-12 13:00:00,69.85,69.9,69.66,69.69,19400.0,57.9768,58.0183,57.8191,57.844,19400.0
2008-06-12 13:10:00,69.69,69.7,69.57,69.57,11400.0,57.844,57.8523,57.7444,57.7444,11400.0
2008-06-12 13:20:00,69.51,69.73,69.51,69.69,9600.0,57.6946,57.8772,57.6946,57.844,9600.0
2008-06-12 13:30:00,69.73,69.8,69.58,69.8,20900.0,57.8772,57.9353,57.7527,57.9353,20900.0
2008-06-12 13:40:00,69.8,69.8,69.5,69.51,18800.0,57.9353,57.9353,57.6863,57.6946,18800.0
2008-06-12 13:50:00,69.51,69.51,69.29,69.32,22900.0,57.6946,57.6946,57.512,57.5369,22900.0
2008-06-12 14:00:00,69.32,69.34,69.1,69.25,37600.0,57.5369,57.5535,57.3543,57.4788,37600.0
2008-06-12 14:10:00,69.27,69.29,69.01,69.01,39400.0,57.4954,57.512,57.2796,57.2796,39400.0
2008-06-12 14:20:00,69.01,69.18,68.97,69.0,28900.0,57.2796,57.4207,57.2464,57.2713,28900.0
2008-06-12 14:30:00,69.0,69.1,68.85,69.0,31900.0,57.2713,57.3543,57.1468,57.2713,31900.0
2008-06-12 14:40:00,69.0,69.14,68.94,68.97,36100.0,57.2713,57.3875,57.2215,57.2464,36100.0
2008-06-12 14:50:00,68.94,69.09,68.85,69.09,47800.0,57.2215,57.346,57.1468,57.346,47800.0
2008-06-12 15:00:00,69.1,69.1,68.81,68.96,49600.0,57.3543,57.3543,57.1136,57.2381,49600.0
2008-06-12 15:10:00,68.97,69.1,68.9,68.98,207900.0,57.2464,57.3543,57.1883,57.2547,207900.0
2008-06-12 15:20:00,68.95,68.99,68.57,68.57,57900.0,57.2298,57.263,56.9144,56.9144,57900.0
2008-06-12 15:30:00,68.58,68.87,68.5,68.59,58400.0,56.9227,57.1634,56.8563,56.931,58400.0
2008-06-12 15:40:00,68.6,68.85,68.5,68.69,84000.0,56.9393,57.1468,56.8563,57.014,84000.0
2008-06-12 15:50:00,68.68,68.87,68.64,68.76,68200.0,57.0057,57.1634,56.9725,57.0721,68200.0
2008-06-13 09:30:00,69.25,69.97,69.22,69.92,31700.0,57.4788,58.0764,57.4539,58.0349,31700.0
2008-06-13 09:40:00,69.98,69.98,69.17,69.25,29500.0,58.0847,58.0847,57.4124,57.4788,29500.0
2008-06-13 09:50:00,69.28,69.81,69.21,69.72,26300.0,57.5037,57.9436,57.4456,57.8689,26300.0
2008-06-13 10:00:00,69.7,69.85,69.51,69.67,45600.0,57.8523,57.9768,57.6946,57.8274,45600.0
2008-06-13 10:10:00,69.68,69.8,69.57,69.66,32300.0,57.8357,57.9353,57.7444,57.8191,32300.0
2008-06-13 10:20:00,69.66,69.74,69.51,69.64,31700.0,57.8191,57.8855,57.6946,57.8025,31700.0
2008-06-13 10:30:00,69.59,69.67,69.42,69.43,47300.0,57.761,57.8274,57.6199,57.6282,47300.0
2008-06-13 10:40:00,69.43,69.52,69.34,69.52,27300.0,57.6282,57.7029,57.5535,57.7029,27300.0
2008-06-13 10:50:00,69.52,69.55,69.37,69.54,25400.0,57.7029,57.7278,57.5784,57.7195,25400.0
2008-06-13 11:00:00,69.52,69.62,69.43,69.47,44400.0,57.7029,57.7859,57.6282,57.6614,44400.0
2008-06-13 11:10:00,69.48,69.5,69.38,69.43,24600.0,57.6697,57.6863,57.5867,57.6282,24600.0
2008-06-13 11:20:00,69.42,69.58,69.31,69.5,32500.0,57.6199,57.7527,57.5286,57.6863,32500.0
2008-06-13 11:30:00,69.5,69.5,69.26,69.31,29800.0,57.6863,57.6863,57.4871,57.5286,29800.0
2008-06-13 11:40:00,69.3,69.32,69.05,69.07,37600.0,57.5203,57.5369,57.3128,57.3294,37600.0
2008-06-13 11:50:00,69.08,69.08,68.79,68.8,44700.0,57.3377,57.3377,57.097,57.1053,44700.0
2008-06-13 12:00:00,68.78,69.09,68.71,69.09,37100.0,57.0887,57.346,57.0306,57.346,37100.0
2008-06-13 12:10:00,69.11,69.24,69.1,69.13,15800.0,57.3626,57.4705,57.3543,57.3792,15800.0
2008-06-13 12:20:00,69.12,69.12,68.87,68.97,15300.0,57.3709,57.3709,57.1634,57.2464,15300.0
2008-06-13 12:30:00,68.99,69.01,68.84,68.84,33600.0,57.263,57.2796,57.1385,57.1385,33600.0
2008-06-13 12:40:00,68.82,68.94,68.7,68.9,25900.0,57.1219,57.2215,57.0223,57.1883,25900.0
2008-06-13 12:50:00,68.95,68.97,68.88,68.9,10600.0,57.2298,57.2464,57.1717,57.1883,10600.0
2008-06-13 13:00:00,68.9,68.98,68.73,68.74,22900.0,57.1883,57.2547,57.0472,57.0555,22900.0
2008-06-13 13:10:00,68.76,69.22,68.76,69.14,27000.0,57.0721,57.4539,57.0721,57.3875,27000.0
2008-06-13 13:20:00,69.14,69.24,69.03,69.07,19200.0,57.3875,57.4705,57.2962,57.3294,19200.0
2008-06-13 13:30:00,69.06,69.11,68.98,69.0,66100.0,57.3211,57.3626,57.2547,57.2713,66100.0
2008-06-13 13:40:00,68.99,69.16,68.98,69.16,56200.0,57.263,57.4041,57.2547,57.4041,56200.0
2008-06-13 13:50:00,69.13,69.14,69.0,69.05,8000.0,57.3792,57.3875,57.2713,57.3128,8000.0
2008-06-13 14:00:00,69.02,69.11,68.99,69.06,20400.0,57.2879,57.3626,57.263,57.3211,20400.0
2008-06-13 14:10:00,69.06,69.35,69.0,69.3,17700.0,57.3211,57.5618,57.2713,57.5203,17700.0
2008-06-13 14:20:00,69.31,69.32,69.03,69.08,11100.0,57.5286,57.5369,57.2962,57.3377,11100.0
2008-06-13 14:30:00,69.08,69.27,69.05,69.19,13100.0,57.3377,57.4954,57.3128,57.429,13100.0
2008-06-13 14:40:00,69.2,69.42,69.15,69.35,47600.0,57.4373,57.6199,57.3958,57.5618,47600.0
2008-06-13 14:50:00,69.34,69.34,69.15,69.23,32500.0,57.5535,57.5535,57.3958,57.4622,32500.0
2008-06-13 15:00:00,69.2,69.26,69.13,69.15,49300.0,57.4373,57.4871,57.3792,57.3958,49300.0
2008-06-13 15:10:00,69.15,69.2,69.04,69.04,35200.0,57.3958,57.4373,57.3045,57.3045,35200.0
2008-06-13 15:20:00,69.03,69.06,68.89,69.0,143100.0,57.2962,57.3211,57.18,57.2713,143100.0
2008-06-13 15:30:00,69.0,69.04,68.91,69.0,63600.0,57.2713,57.3045,57.1966,57.2713,63600.0
2008-06-13 15:40:00,69.0,69.1,68.93,68.97,139900.0,57.2713,57.3543,57.2132,57.2464,139900.0
2008-06-13 15:50:00,68.99,69.35,68.95,69.35,112700.0,57.263,57.5618,57.2298,57.5618,112700.0
2008-06-16 09:30:00,69.04,69.73,68.98,69.73,69600.0,57.3045,57.8772,57.2547,57.8772,69600.0
2008-06-16 09:40:00,69.67,69.67,68.81,69.02,27800.0,57.8274,57.8274,57.1136,57.2879,27800.0
2008-06-16 09:50:00,69.02,69.06,68.63,68.65,21300.0,57.2879,57.3211,56.9642,56.9808,21300.0
2008-06-16 10:00:00,68.61,68.97,68.6,68.85,23000.0,56.9476,57.2464,56.9393,57.1468,23000.0
2008-06-16 10:10:00,68.87,69.46,68.82,69.27,36900.0,57.1634,57.6531,57.1219,57.4954,36900.0
2008-06-16 10:20:00,69.22,69.26,68.87,69.02,53300.0,57.4539,57.4871,57.1634,57.2879,53300.0
2008-06-16 10:30:00,68.98,69.16,68.98,69.13,13200.0,57.2547,57.4041,57.2547,57.3792,13200.0
2008-06-16 10:40:00,69.11,69.61,69.11,69.61,14900.0,57.3626,57.7776,57.3626,57.7776,14900.0
2008-06-16 10:50:00,69.61,69.93,69.6,69.83,18700.0,57.7776,58.0432,57.7693,57.9602,18700.0
2008-06-16 11:00:00,69.87,69.87,69.67,69.81,21000.0,57.9934,57.9934,57.8274,57.9436,21000.0
2008-06-16 11:10:00,69.79,69.83,69.65,69.74,24400.0,57.927,57.9602,57.8108,57.8855,24400.0
2008-06-16 11:20:00,69.75,69.83,69.72,69.8,19400.0,57.8938,57.9602,57.8689,57.9353,19400.0
2008-06-16 11:30:00,69.8,69.84,69.65,69.65,18700.0,57.9353,57.9685,57.8108,57.8108,18700.0
2008-06-16 11:40:00,69.67,69.75,69.59,69.69,10500.0,57.8274,57.8938,57.761,57.844,10500.0
2008-06-16 11:50:00,69.68,69.68,69.44,69.51,13200.0,57.8357,57.8357,57.6365,57.6946,13200.0
2008-06-16 12:00:00,69.47,69.49,69.2,69.26,12700.0,57.6614,57.678,57.4373,57.4871,12700.0
2008-06-16 12:10:00,69.29,69.29,69.06,69.16,42500.0,57.512,57.512,57.3211,57.4041,42500.0
2008-06-16 12:20:00,69.16,69.36,69.16,69.31,14600.0,57.4041,57.5701,57.4041,57.5286,14600.0
2008-06-16 12:30:00,69.33,69.39,69.26,69.31,7400.0,57.5452,57.595,57.4871,57.5286,7400.0
2008-06-16 12:40:00,69.33,69.48,69.33,69.47,11400.0,57.5452,57.6697,57.5452,57.6614,11400.0
2008-06-16 12:50:00,69.43,69.81,69.43,69.61,24500.0,57.6282,57.9436,57.6282,57.7776,24500.0
2008-06-16 13:00:00,69.66,69.66,69.47,69.54,11300.0,57.8191,57.8191,57.6614,57.7195,11300.0
2008-06-16 13:10:00,69.51,69.65,69.45,69.63,19400.0,57.6946,57.8108,57.6448,57.7942,19400.0
2008-06-16 13:20:00,69.64,69.67,69.58,69.67,11100.0,57.8025,57.8274,57.7527,57.8274,11100.0
2008-06-16 13:30:00,69.62,69.88,69.62,69.76,18800.0,57.7859,58.0017,57.7859,57.9021,18800.0
2008-06-16 13:40:00,69.76,69.76,69.6,69.65,26200.0,57.9021,57.9021,57.7693,57.8108,26200.0
2008-06-16 13:50:00,69.7,69.79,69.63,69.68,12300.0,57.8523,57.927,57.7942,57.8357,12300.0
2008-06-16 14:00:00,69.69,69.76,69.64,69.74,9300.0,57.844,57.9021,57.8025,57.8855,9300.0
2008-06-16 14:10:00,69.77,69.92,69.7,69.83,11000.0,57.9104,58.0349,57.8523,57.9602,11000.0
2008-06-16 14:20:00,69.89,70.06,69.84,69.95,17700.0,58.01,58.1511,57.9685,58.0598,17700.0
2008-06-16 14:30:00,69.96,70.08,69.94,70.0,11500.0,58.0681,58.1677,58.0515,58.1013,11500.0
2008-06-16 14:40:00,70.01,70.01,69.82,69.87,19200.0,58.1096,58.1096,57.9519,57.9934,19200.0
2008-06-16 14:50:00,69.87,70.06,69.85,70.02,8700.0,57.9934,58.1511,57.9768,58.1179,8700.0
2008-06-16 15:00:00,69.97,70.01,69.76,69.85,15100.0,58.0764,58.1096,57.9021,57.9768,15100.0
2008-06-16 15:10:00,69.87,69.96,69.74,69.86,15700.0,57.9934,58.0681,57.8855,57.9851,15700.0
2008-06-16 15:20:00,69.88,69.93,69.71,69.76,25000.0,58.0017,58.0432,57.8606,57.9021,25000.0
2008-06-16 15:30:00,69.78,69.85,69.49,69.54,25400.0,57.9187,57.9768,57.678,57.7195,25400.0
2008-06-16 15:40:00,69.56,69.6,69.45,69.47,36500.0,57.7361,57.7693,57.6448,57.6614,36500.0
2008-06-16 15:50:00,69.48,69.6,69.4,69.44,93600.0,57.6697,57.7693,57.6033,57.6365,93600.0
2008-06-17 09:30:00,69.66,70.21,69.0,69.33,52700.0,57.8191,58.2756,57.2713,57.5452,52700.0
2008-06-17 09:40:00,69.36,69.52,68.76,68.87,41500.0,57.5701,57.7029,57.0721,57.1634,41500.0
2008-06-17 09:50:00,68.86,69.11,68.69,69.04,27400.0,57.1551,57.3626,57.014,57.3045,27400.0
2008-06-17 10:00:00,69.05,69.41,69.04,69.24,50900.0,57.3128,57.6116,57.3045,57.4705,50900.0
2008-06-17 10:10:00,69.25,69.34,69.18,69.32,27800.0,57.4788,57.5535,57.4207,57.5369,27800.0
2008-06-17 10:20:00,69.32,69.38,69.14,69.14,66100.0,57.5369,57.5867,57.3875,57.3875,66100.0
2008-06-17 10:30:00,69.11,69.16,68.88,68.91,22700.0,57.3626,57.4041,57.1717,57.1966,22700.0
2008-06-17 10:40:00,68.87,68.87,68.64,68.72,29300.0,57.1634,57.1634,56.9725,57.0389,29300.0
2008-06-17 10:50:00,68.72,68.89,68.66,68.79,27200.0,57.0389,57.18,56.9891,57.097,27200.0
2008-06-17 11:00:00,68.8,68.96,68.79,68.83,19500.0,57.1053,57.2381,57.097,57.1302,19500.0
2008-06-17 11:10:00,68.84,68.9,68.66,68.74,40300.0,57.1385,57.1883,56.9891,57.0555,40300.0
2008-06-17 11:20:00,68.73,68.74,68.02,68.06,54700.0,57.0472,57.0555,56.4579,56.4911,54700.0
2008-06-17 11:30:00,68.07,68.2,68.07,68.16,74500.0,56.4994,56.6073,56.4994,56.5741,74500.0
2008-06-17 11:40:00,68.16,68.2,68.0,68.05,61500.0,56.5741,56.6073,56.4413,56.4828,61500.0
2008-06-17 11:50:00,68.06,68.1,68.0,68.07,79200.0,56.4911,56.5243,56.4413,56.4994,79200.0
2008-06-17 12:00:00,68.05,68.07,67.76,67.76,36800.0,56.4828,56.4994,56.242,56.242,36800.0
2008-06-17 12:10:00,67.76,67.76,67.28,67.57,97800.0,56.242,56.242,55.8436,56.0843,97800.0
2008-06-17 12:20:00,67.56,67.6,67.36,67.46,45500.0,56.076,56.1092,55.91,55.993,45500.0
2008-06-17 12:30:00,67.44,67.51,67.26,67.42,46400.0,55.9764,56.0345,55.827,55.9598,46400.0
2008-06-17 12:40:00,67.42,67.69,67.42,67.69,74600.0,55.9598,56.1839,55.9598,56.1839,74600.0
2008-06-17 12:50:00,67.69,67.76,67.57,67.73,68400.0,56.1839,56.242,56.0843,56.2171,68400.0
2008-06-17 13:00:00,67.7,67.71,67.5,67.61,40500.0,56.1922,56.2005,56.0262,56.1175,40500.0
2008-06-17 13:10:00,67.62,67.75,67.58,67.75,34500.0,56.1258,56.2337,56.0926,56.2337,34500.0
2008-06-17 13:20:00,67.75,67.86,67.74,67.82,37700.0,56.2337,56.325,56.2254,56.2918,37700.0
2008-06-17 13:30:00,67.83,67.92,67.76,67.77,30300.0,56.3001,56.3749,56.242,56.2503,30300.0
2008-06-17 13:40:00,67.78,67.82,67.7,67.7,34200.0,56.2586,56.2918,56.1922,56.1922,34200.0
2008-06-17 13:50:00,67.7,67.88,67.63,67.8,37900.0,56.1922,56.3416,56.1341,56.2752,37900.0
2008-06-17 14:00:00,67.79,67.92,67.63,67.69,34100.0,56.2669,56.3749,56.1341,56.1839,34100.0
2008-06-17 14:10:00,67.68,67.76,67.52,67.73,36700.0,56.1756,56.242,56.0428,56.2171,36700.0
2008-06-17 14:20:00,67.74,67.85,67.69,67.76,56300.0,56.2254,56.3167,56.1839,56.242,56300.0
2008-06-17 14:30:00,67.76,67.82,67.7,67.74,37600.0,56.242,56.2918,56.1922,56.2254,37600.0
2008-06-17 14:40:00,67.74,67.87,67.74,67.87,39100.0,56.2254,56.3333,56.2254,56.3333,39100.0
2008-06-17 14:50:00,67.83,67.88,67.81,67.86,32000.0,56.3001,56.3416,56.2835,56.325,32000.0
2008-06-17 15:00:00,67.84,68.02,67.84,67.85,48900.0,56.3084,56.4579,56.3084,56.3167,48900.0
2008-06-17 15:10:00,67.86,67.95,67.75,67.77,41800.0,56.325,56.3998,56.2337,56.2503,41800.0
2008-06-17 15:20:00,67.74,67.88,67.69,67.88,56400.0,56.2254,56.3416,56.1839,56.3416,56400.0
2008-06-17 15:30:00,67.86,67.88,67.74,67.83,72100.0,56.325,56.3416,56.2254,56.3001,72100.0
2008-06-17 15:40:00,67.85,67.89,67.67,67.75,84800.0,56.3167,56.3499,56.1673,56.2337,84800.0
2008-06-17 15:50:00,67.76,67.95,67.75,67.93,89700.0,56.242,56.3998,56.2337,56.3832,89700.0
2008-06-18 09:30:00,67.94,67.94,66.8,67.2,85900.0,56.3915,56.3915,55.4452,55.7772,85900.0
2008-06-18 09:40:00,67.2,67.51,67.17,67.22,58600.0,55.7772,56.0345,55.7523,55.7938,58600.0
2008-06-18 09:50:00,67.2,67.34,67.0,67.05,67200.0,55.7772,55.8934,55.6112,55.6527,67200.0
2008-06-18 10:00:00,67.0,67.38,67.0,67.38,49600.0,55.6112,55.9266,55.6112,55.9266,49600.0
2008-06-18 10:10:00,67.37,67.5,67.11,67.12,48800.0,55.9183,56.0262,55.7025,55.7108,48800.0
2008-06-18 10:20:00,67.12,67.12,66.46,66.5,62300.0,55.7108,55.7108,55.163,55.1962,62300.0
2008-06-18 10:30:00,66.52,66.54,66.02,66.5,88000.0,55.2128,55.2294,54.7978,55.1962,88000.0
2008-06-18 10:40:00,66.53,66.67,66.03,66.3,43600.0,55.2211,55.3373,54.8061,55.0302,43600.0
2008-06-18 10:50:00,66.32,66.52,66.14,66.48,20400.0,55.0468,55.2128,54.8974,55.1796,20400.0
2008-06-18 11:00:00,66.48,66.59,66.38,66.59,33500.0,55.1796,55.2709,55.0966,55.2709,33500.0
2008-06-18 11:10:00,66.57,66.58,66.42,66.42,17200.0,55.2543,55.2626,55.1298,55.1298,17200.0
2008-06-18 11:20:00,66.46,66.53,66.42,66.5,23600.0,55.163,55.2211,55.1298,55.1962,23600.0
2008-06-18 11:30:00,66.5,67.01,66.49,66.99,50900.0,55.1962,55.6195,55.1879,55.6029,50900.0
2008-06-18 11:40:00,66.97,67.12,66.97,67.11,58400.0,55.5863,55.7108,55.5863,55.7025,58400.0
2008-06-18 11:50:00,67.08,67.3,67.08,67.2,37600.0,55.6776,55.8602,55.6776,55.7772,37600.0
2008-06-18 12:00:00,67.2,67.23,67.12,67.19,37400.0,55.7772,55.8021,55.7108,55.7689,37400.0
2008-06-18 12:10:00,67.19,67.26,67.08,67.16,32600.0,55.7689,55.827,55.6776,55.744,32600.0
2008-06-18 12:20:00,67.16,67.24,67.03,67.08,13100.0,55.744,55.8104,55.6361,55.6776,13100.0
2008-06-18 12:30:00,67.06,67.08,66.98,67.02,22300.0,55.661,55.6776,55.5946,55.6278,22300.0
2008-06-18 12:40:00,67.01,67.02,66.86,66.95,26000.0,55.6195,55.6278,55.495,55.5697,26000.0
2008-06-18 12:50:00,66.95,67.0,66.83,67.0,37800.0,55.5697,55.6112,55.4701,55.6112,37800.0
2008-06-18 13:00:00,66.96,66.98,66.76,66.76,31800.0,55.578,55.5946,55.412,55.412,31800.0
2008-06-18 13:10:00,66.76,66.76,66.4,66.55,16700.0,55.412,55.412,55.1132,55.2377,16700.0
2008-06-18 13:20:00,66.53,66.59,66.37,66.39,7700.0,55.2211,55.2709,55.0883,55.1049,7700.0
2008-06-18 13:30:00,66.39,66.56,66.31,66.5,14400.0,55.1049,55.246,55.0385,55.1962,14400.0
2008-06-18 13:40:00,66.46,66.57,66.22,66.28,21300.0,55.163,55.2543,54.9638,55.0136,21300.0
2008-06-18 13:50:00,66.27,66.27,66.09,66.14,26000.0,55.0053,55.0053,54.8559,54.8974,26000.0
2008-06-18 14:00:00,66.17,66.41,66.13,66.33,29900.0,54.9223,55.1215,54.8891,55.0551,29900.0
2008-06-18 14:10:00,66.31,66.36,66.06,66.06,25900.0,55.0385,55.08,54.831,54.831,25900.0
2008-06-18 14:20:00,66.04,66.12,65.82,66.1,27200.0,54.8144,54.8808,54.6318,54.8642,27200.0
2008-06-18 14:30:00,66.08,66.36,66.06,66.3,15800.0,54.8476,55.08,54.831,55.0302,15800.0
2008-06-18 14:40:00,66.3,66.36,66.28,66.32,32800.0,55.0302,55.08,55.0136,55.0468,32800.0
2008-06-18 14:50:00,66.33,66.53,66.33,66.49,33400.0,55.0551,55.2211,55.0551,55.1879,33400.0
2008-06-18 15:00:00,66.49,66.58,66.37,66.58,31000.0,55.1879,55.2626,55.0883,55.2626,31000.0
2008-06-18 15:10:00,66.6,66.7,66.45,66.5,57500.0,55.2792,55.3622,55.1547,55.1962,57500.0
2008-06-18 15:20:00,66.5,66.6,66.36,66.5,46500.0,55.1962,55.2792,55.08,55.1962,46500.0
2008-06-18 15:30:00,66.48,66.5,66.3,66.34,43500.0,55.1796,55.1962,55.0302,55.0634,43500.0
2008-06-18 15:40:00,66.36,66.37,66.0,66.11,66800.0,55.08,55.0883,54.7812,54.8725,66800.0
2008-06-18 15:50:00,66.11,66.52,66.09,66.44,91100.0,54.8725,55.2128,54.8559,55.1464,91100.0
2008-06-19 09:30:00,66.5,67.34,65.88,66.31,28600.0,55.1962,55.8934,54.6816,55.0385,28600.0
2008-06-19 09:40:00,66.35,66.36,65.55,65.59,35800.0,55.0717,55.08,54.4077,54.4409,35800.0
2008-06-19 09:50:00,65.63,65.67,65.16,65.31,61700.0,54.4741,54.5073,54.084,54.2085,61700.0
2008-06-19 10:00:00,65.31,65.62,65.06,65.14,73200.0,54.2085,54.4658,54.001,54.0674,73200.0
2008-06-19 10:10:00,65.15,65.16,64.94,65.05,65300.0,54.0757,54.084,53.9014,53.9927,65300.0
2008-06-19 10:20:00,65.04,65.41,65.02,65.35,91100.0,53.9844,54.2915,53.9678,54.2417,91100.0
2008-06-19 10:30:00,65.35,65.35,65.17,65.19,90300.0,54.2417,54.2417,54.0923,54.1089,90300.0
2008-06-19 10:40:00,65.22,65.35,65.21,65.28,67500.0,54.1338,54.2417,54.1255,54.1836,67500.0
2008-06-19 10:50:00,65.3,65.37,65.29,65.34,40600.0,54.2002,54.2583,54.1919,54.2334,40600.0
2008-06-19 11:00:00,65.35,65.44,65.31,65.33,64300.0,54.2417,54.3164,54.2085,54.2251,64300.0
2008-06-19 11:10:00,65.33,65.36,65.15,65.28,61800.0,54.2251,54.25,54.0757,54.1836,61800.0
2008-06-19 11:20:00,65.32,65.35,65.14,65.26,40900.0,54.2168,54.2417,54.0674,54.167,40900.0
2008-06-19 11:30:00,65.28,65.33,65.16,65.19,44400.0,54.1836,54.2251,54.084,54.1089,44400.0
2008-06-19 11:40:00,65.16,65.4,65.16,65.39,17200.0,54.084,54.2832,54.084,54.2749,17200.0
2008-06-19 11:50:00,65.4,65.65,65.22,65.58,42600.0,54.2832,54.4907,54.1338,54.4326,42600.0
2008-06-19 12:00:00,65.54,65.75,65.53,65.6,31900.0,54.3994,54.5737,54.3911,54.4492,31900.0
2008-06-19 12:10:00,65.62,65.9,65.61,65.7,31400.0,54.4658,54.6982,54.4575,54.5322,31400.0
2008-06-19 12:20:00,65.7,65.9,65.53,65.54,44400.0,54.5322,54.6982,54.3911,54.3994,44400.0
2008-06-19 12:30:00,65.54,65.65,65.5,65.52,28300.0,54.3994,54.4907,54.3662,54.3828,28300.0
2008-06-19 12:40:00,65.53,65.55,65.44,65.45,36400.0,54.3911,54.4077,54.3164,54.3247,36400.0
2008-06-19 12:50:00,65.42,65.75,65.42,65.61,23500.0,54.2998,54.5737,54.2998,54.4575,23500.0
2008-06-19 13:00:00,65.61,65.66,65.51,65.6,28700.0,54.4575,54.499,54.3745,54.4492,28700.0
2008-06-19 13:10:00,65.6,65.67,65.57,65.66,24000.0,54.4492,54.5073,54.4243,54.499,24000.0
2008-06-19 13:20:00,65.68,65.68,65.26,65.35,41500.0,54.5156,54.5156,54.167,54.2417,41500.0
2008-06-19 13:30:00,65.35,65.49,65.24,65.35,26200.0,54.2417,54.3579,54.1504,54.2417,26200.0
2008-06-19 13:40:00,65.35,65.61,65.35,65.59,82400.0,54.2417,54.4575,54.2417,54.4409,82400.0
2008-06-19 13:50:00,65.59,65.7,65.48,65.7,48000.0,54.4409,54.5322,54.3496,54.5322,48000.0
2008-06-19 14:00:00,65.69,65.82,65.58,65.65,26300.0,54.5239,54.6318,54.4326,54.4907,26300.0
2008-06-19 14:10:00,65.65,65.81,65.59,65.7,24600.0,54.4907,54.6235,54.4409,54.5322,24600.0
2008-06-19 14:20:00,65.71,66.04,65.66,66.0,27500.0,54.5405,54.8144,54.499,54.7812,27500.0
2008-06-19 14:30:00,65.99,66.26,65.88,66.25,22300.0,54.7729,54.997,54.6816,54.9887,22300.0
2008-06-19 14:40:00,66.23,66.24,66.08,66.12,22800.0,54.9721,54.9804,54.8476,54.8808,22800.0
2008-06-19 14:50:00,66.17,66.4,66.13,66.32,60700.0,54.9223,55.1132,54.8891,55.0468,60700.0
2008-06-19 15:00:00,66.31,66.38,66.13,66.38,49400.0,55.0385,55.0966,54.8891,55.0966,49400.0
2008-06-19 15:10:00,66.33,66.41,66.14,66.33,25400.0,55.0551,55.1215,54.8974,55.0551,25400.0
2008-06-19 15:20:00,66.28,66.33,66.16,66.31,21100.0,55.0136,55.0551,54.914,55.0385,21100.0
2008-06-19 15:30:00,66.3,66.34,66.09,66.13,32700.0,55.0302,55.0634,54.8559,54.8891,32700.0
2008-06-19 15:40:00,66.16,66.35,66.14,66.21,33000.0,54.914,55.0717,54.8974,54.9555,33000.0
2008-06-19 15:50:00,66.2,66.34,66.14,66.19,38100.0,54.9472,55.0634,54.8974,54.9389,38100.0
2008-06-20 09:30:00,65.51,66.0,65.0,65.13,222300.0,54.3745,54.7812,53.9512,54.0591,222300.0
2008-06-20 09:40:00,65.13,65.28,65.0,65.26,36400.0,54.0591,54.1836,53.9512,54.167,36400.0
2008-06-20 09:50:00,65.27,65.31,65.0,65.09,35500.0,54.1753,54.2085,53.9512,54.0259,35500.0
2008-06-20 10:00:00,65.14,65.14,64.54,64.54,54400.0,54.0674,54.0674,53.5694,53.5694,54400.0
2008-06-20 10:10:00,64.54,64.8,64.51,64.71,35900.0,53.5694,53.7852,53.5445,53.7105,35900.0
2008-06-20 10:20:00,64.72,64.73,64.29,64.38,54600.0,53.7188,53.7271,53.3619,53.4366,54600.0
2008-06-20 10:30:00,64.37,64.41,64.03,64.06,62800.0,53.4283,53.4615,53.1461,53.171,62800.0
2008-06-20 10:40:00,64.07,64.07,63.98,64.0,76000.0,53.1793,53.1793,53.1046,53.1212,76000.0
2008-06-20 10:50:00,64.0,64.37,64.0,64.27,72500.0,53.1212,53.4283,53.1212,53.3453,72500.0
2008-06-20 11:00:00,64.24,64.47,64.19,64.45,62000.0,53.3204,53.5113,53.2789,53.4947,62000.0
2008-06-20 11:10:00,64.45,64.46,64.31,64.4,30100.0,53.4947,53.503,53.3785,53.4532,30100.0
2008-06-20 11:20:00,64.38,64.41,64.3,64.37,41200.0,53.4366,53.4615,53.3702,53.4283,41200.0
2008-06-20 11:30:00,64.35,64.39,64.25,64.33,29300.0,53.4117,53.4449,53.3287,53.3951,29300.0
2008-06-20 11:40:00,64.33,64.35,64.19,64.19,48400.0,53.3951,53.4117,53.2789,53.2789,48400.0
2008-06-20 11:50:00,64.2,64.23,64.15,64.17,28700.0,53.2872,53.3121,53.2457,53.2623,28700.0
2008-06-20 12:00:00,64.18,64.22,64.1,64.14,22800.0,53.2706,53.3038,53.2042,53.2374,22800.0
2008-06-20 12:10:00,64.11,64.24,64.11,64.12,15900.0,53.2125,53.3204,53.2125,53.2208,15900.0
2008-06-20 12:20:00,64.12,64.23,64.1,64.2,15300.0,53.2208,53.3121,53.2042,53.2872,15300.0
2008-06-20 12:30:00,64.2,64.22,64.08,64.08,12300.0,53.2872,53.3038,53.1876,53.1876,12300.0
2008-06-20 12:40:00,64.12,64.16,64.04,64.06,12400.0,53.2208,53.254,53.1544,53.171,12400.0
2008-06-20 12:50:00,64.05,64.07,64.0,64.01,52500.0,53.1627,53.1793,53.1212,53.1295,52500.0
2008-06-20 13:00:00,64.02,64.17,64.0,64.09,55500.0,53.1378,53.2623,53.1212,53.1959,55500.0
2008-06-20 13:10:00,64.1,64.21,63.95,64.0,55500.0,53.2042,53.2955,53.0797,53.1212,55500.0
2008-06-20 13:20:00,64.0,64.1,63.95,64.03,84400.0,53.1212,53.2042,53.0797,53.1461,84400.0
2008-06-20 13:30:00,64.03,64.03,63.67,63.74,44000.0,53.1461,53.1461,52.8473,52.9054,44000.0
2008-06-20 13:40:00,63.74,63.75,63.53,63.63,25200.0,52.9054,52.9137,52.7311,52.8141,25200.0
2008-06-20 13:50:00,63.61,63.74,63.56,63.66,26100.0,52.7975,52.9054,52.756,52.839,26100.0
2008-06-20 14:00:00,63.66,63.76,63.55,63.71,39100.0,52.839,52.922,52.7477,52.8805,39100.0
2008-06-20 14:10:00,63.75,63.81,63.65,63.72,52700.0,52.9137,52.9635,52.8307,52.8888,52700.0
2008-06-20 14:20:00,63.72,63.74,63.66,63.69,36700.0,52.8888,52.9054,52.839,52.8639,36700.0
2008-06-20 14:30:00,63.72,63.78,63.68,63.73,41800.0,52.8888,52.9386,52.8556,52.8971,41800.0
2008-06-20 14:40:00,63.73,63.85,63.71,63.84,31000.0,52.8971,52.9967,52.8805,52.9884,31000.0
2008-06-20 14:50:00,63.81,63.91,63.74,63.79,63200.0,52.9635,53.0465,52.9054,52.9469,63200.0
2008-06-20 15:00:00,63.74,63.82,63.59,63.78,92600.0,52.9054,52.9718,52.7809,52.9386,92600.0
2008-06-20 15:10:00,63.77,63.88,63.65,63.74,83900.0,52.9303,53.0216,52.8307,52.9054,83900.0
2008-06-20 15:20:00,63.74,64.07,63.69,63.8,65200.0,52.9054,53.1793,52.8639,52.9552,65200.0
2008-06-20 15:30:00,63.8,64.02,63.68,63.79,73300.0,52.9552,53.1378,52.8556,52.9469,73300.0
2008-06-20 15:40:00,63.8,64.01,63.77,64.0,104400.0,52.9552,53.1295,52.9303,53.1212,104400.0
2008-06-20 15:50:00,64.01,64.32,63.0,63.82,195400.0,53.1295,53.3868,52.2912,52.9718,195400.0
2008-06-23 09:30:00,64.32,64.5,64.13,64.2,38000.0,53.3868,53.5362,53.2291,53.2872,38000.0
2008-06-23 09:40:00,64.24,64.27,64.06,64.13,44900.0,53.3204,53.3453,53.171,53.2291,44900.0
2008-06-23 09:50:00,64.13,64.18,64.0,64.0,45500.0,53.2291,53.2706,53.1212,53.1212,45500.0
2008-06-23 10:00:00,64.07,64.46,64.0,64.34,33100.0,53.1793,53.503,53.1212,53.4034,33100.0
2008-06-23 10:10:00,64.31,64.31,64.11,64.29,27500.0,53.3785,53.3785,53.2125,53.3619,27500.0
2008-06-23 10:20:00,64.29,64.29,63.98,63.99,33400.0,53.3619,53.3619,53.1046,53.1129,33400.0
2008-06-23 10:30:00,64.0,64.25,63.98,64.13,35800.0,53.1212,53.3287,53.1046,53.2291,35800.0
2008-06-23 10:40:00,64.14,64.18,63.98,64.02,22200.0,53.2374,53.2706,53.1046,53.1378,22200.0
2008-06-23 10:50:00,64.02,64.02,63.94,63.98,44800.0,53.1378,53.1378,53.0714,53.1046,44800.0
2008-06-23 11:00:00,64.0,64.03,63.66,63.74,22900.0,53.1212,53.1461,52.839,52.9054,22900.0
2008-06-23 11:10:00,63.72,63.72,63.09,63.42,92900.0,52.8888,52.8888,52.3659,52.6398,92900.0
2008-06-23 11:20:00,63.41,63.44,63.35,63.44,20400.0,52.6315,52.6564,52.5817,52.6564,20400.0
2008-06-23 11:30:00,63.45,63.47,63.2,63.2,29100.0,52.6647,52.6813,52.4572,52.4572,29100.0
2008-06-23 11:40:00,63.2,63.33,63.1,63.28,27900.0,52.4572,52.5651,52.3742,52.5236,27900.0
2008-06-23 11:50:00,63.28,63.47,63.27,63.47,19100.0,52.5236,52.6813,52.5153,52.6813,19100.0
2008-06-23 12:00:00,63.43,63.48,63.27,63.28,18400.0,52.6481,52.6896,52.5153,52.5236,18400.0
2008-06-23 12:10:00,63.28,63.34,63.17,63.33,14100.0,52.5236,52.5734,52.4323,52.5651,14100.0
2008-06-23 12:20:00,63.32,63.45,63.3,63.39,14300.0,52.5568,52.6647,52.5402,52.6149,14300.0
2008-06-23 12:30:00,63.39,63.47,63.37,63.44,14400.0,52.6149,52.6813,52.5983,52.6564,14400.0
2008-06-23 12:40:00,63.42,63.46,63.35,63.46,15800.0,52.6398,52.673,52.5817,52.673,15800.0
2008-06-23 12:50:00,63.46,63.46,63.31,63.44,32900.0,52.673,52.673,52.5485,52.6564,32900.0
2008-06-23 13:00:00,63.44,63.6,63.42,63.55,21300.0,52.6564,52.7892,52.6398,52.7477,21300.0
2008-06-23 13:10:00,63.57,63.57,63.39,63.5,15100.0,52.7643,52.7643,52.6149,52.7062,15100.0
2008-06-23 13:20:00,63.5,63.55,63.45,63.55,23000.0,52.7062,52.7477,52.6647,52.7477,23000.0
2008-06-23 13:30:00,63.53,63.56,63.41,63.45,28700.0,52.7311,52.756,52.6315,52.6647,28700.0
2008-06-23 13:40:00,63.45,63.55,63.41,63.52,16100.0,52.6647,52.7477,52.6315,52.7228,16100.0
2008-06-23 13:50:00,63.49,63.56,63.44,63.53,33300.0,52.6979,52.756,52.6564,52.7311,33300.0
2008-06-23 14:00:00,63.55,63.56,63.42,63.45,13900.0,52.7477,52.756,52.6398,52.6647,13900.0
2008-06-23 14:10:00,63.42,63.56,63.36,63.55,17600.0,52.6398,52.756,52.59,52.7477,17600.0
2008-06-23 14:20:00,63.55,63.6,63.47,63.5,16700.0,52.7477,52.7892,52.6813,52.7062,16700.0
2008-06-23 14:30:00,63.47,63.56,63.43,63.5,35800.0,52.6813,52.756,52.6481,52.7062,35800.0
2008-06-23 14:40:00,63.48,63.53,63.31,63.31,33700.0,52.6896,52.7311,52.5485,52.5485,33700.0
2008-06-23 14:50:00,63.32,63.35,63.28,63.3,28500.0,52.5568,52.5817,52.5236,52.5402,28500.0
2008-06-23 15:00:00,63.3,63.33,63.15,63.18,30100.0,52.5402,52.5651,52.4157,52.4406,30100.0
2008-06-23 15:10:00,63.16,63.22,63.05,63.11,165700.0,52.424,52.4738,52.3327,52.3825,165700.0
2008-06-23 15:20:00,63.11,63.33,63.09,63.31,53000.0,52.3825,52.5651,52.3659,52.5485,53000.0
2008-06-23 15:30:00,63.32,63.33,63.1,63.25,69100.0,52.5568,52.5651,52.3742,52.4987,69100.0
2008-06-23 15:40:00,63.25,63.36,63.18,63.26,51300.0,52.4987,52.59,52.4406,52.507,51300.0
2008-06-23 15:50:00,63.26,63.34,63.23,63.34,60600.0,52.507,52.5734,52.4821,52.5734,60600.0
2008-06-24 09:30:00,63.03,63.8,63.0,63.47,23300.0,52.3161,52.9552,52.2912,52.6813,23300.0
2008-06-24 09:40:00,63.52,63.52,62.98,63.01,34400.0,52.7228,52.7228,52.2746,52.2995,34400.0
2008-06-24 09:50:00,63.01,63.02,62.65,62.73,53700.0,52.2995,52.3078,52.0007,52.0671,53700.0
2008-06-24 10:00:00,62.73,63.29,62.66,63.23,53000.0,52.0671,52.5319,52.009,52.4821,53000.0
2008-06-24 10:10:00,63.23,63.24,62.97,63.18,46400.0,52.4821,52.4904,52.2663,52.4406,46400.0
2008-06-24 10:20:00,63.19,63.23,62.69,63.23,94800.0,52.4489,52.4821,52.0339,52.4821,94800.0
2008-06-24 10:30:00,63.29,63.31,62.73,62.73,33300.0,52.5319,52.5485,52.0671,52.0671,33300.0
2008-06-24 10:40:00,62.74,63.28,62.73,63.08,64800.0,52.0754,52.5236,52.0671,52.3576,64800.0
2008-06-24 10:50:00,63.05,63.29,62.9,63.25,46900.0,52.3327,52.5319,52.2082,52.4987,46900.0
2008-06-24 11:00:00,63.23,63.33,63.17,63.28,35100.0,52.4821,52.5651,52.4323,52.5236,35100.0
2008-06-24 11:10:00,63.3,63.62,63.28,63.59,37100.0,52.5402,52.8058,52.5236,52.7809,37100.0
2008-06-24 11:20:00,63.59,63.67,63.54,63.54,20300.0,52.7809,52.8473,52.7394,52.7394,20300.0
2008-06-24 11:30:00,63.54,63.57,63.4,63.52,20100.0,52.7394,52.7643,52.6232,52.7228,20100.0
2008-06-24 11:40:00,63.53,63.68,63.45,63.63,26500.0,52.7311,52.8556,52.6647,52.8141,26500.0
2008-06-24 11:50:00,63.65,64.33,63.61,64.31,70100.0,52.8307,53.3951,52.7975,53.3785,70100.0
2008-06-24 12:00:00,64.27,64.28,64.04,64.18,31100.0,53.3453,53.3536,53.1544,53.2706,31100.0
2008-06-24 12:10:00,64.15,64.43,64.15,64.24,32200.0,53.2457,53.4781,53.2457,53.3204,32200.0
2008-06-24 12:20:00,64.21,64.51,64.18,64.51,18600.0,53.2955,53.5445,53.2706,53.5445,18600.0
2008-06-24 12:30:00,64.48,64.49,64.23,64.26,44600.0,53.5196,53.5279,53.3121,53.337,44600.0
2008-06-24 12:40:00,64.28,64.32,64.11,64.11,41200.0,53.3536,53.3868,53.2125,53.2125,41200.0
2008-06-24 12:50:00,64.11,64.13,63.81,63.9,24500.0,53.2125,53.2291,52.9635,53.0382,24500.0
2008-06-24 13:00:00,63.89,64.09,63.89,63.91,31800.0,53.0299,53.1959,53.0299,53.0465,31800.0
2008-06-24 13:10:00,63.98,64.03,63.68,63.83,48700.0,53.1046,53.1461,52.8556,52.9801,48700.0
2008-06-24 13:20:00,63.85,63.91,63.72,63.73,24800.0,52.9967,53.0465,52.8888,52.8971,24800.0
2008-06-24 13:30:00,63.74,63.8,63.52,63.6,28200.0,52.9054,52.9552,52.7228,52.7892,28200.0
2008-06-24 13:40:00,63.65,63.67,63.45,63.54,20800.0,52.8307,52.8473,52.6647,52.7394,20800.0
2008-06-24 13:50:00,63.54,63.67,63.5,63.63,26500.0,52.7394,52.8473,52.7062,52.8141,26500.0
2008-06-24 14:00:00,63.63,63.86,63.6,63.71,20000.0,52.8141,53.005,52.7892,52.8805,20000.0
2008-06-24 14:10:00,63.7,63.91,63.64,63.88,30600.0,52.8722,53.0465,52.8224,53.0216,30600.0
2008-06-24 14:20:00,63.88,63.94,63.77,63.89,18600.0,53.0216,53.0714,52.9303,53.0299,18600.0
2008-06-24 14:30:00,63.88,63.89,63.69,63.7,32600.0,53.0216,53.0299,52.8639,52.8722,32600.0
2008-06-24 14:40:00,63.69,63.73,63.39,63.41,30400.0,52.8639,52.8971,52.6149,52.6315,30400.0
2008-06-24 14:50:00,63.43,63.46,63.32,63.34,20000.0,52.6481,52.673,52.5568,52.5734,20000.0
2008-06-24 15:00:00,63.37,63.44,63.28,63.34,42100.0,52.5983,52.6564,52.5236,52.5734,42100.0
2008-06-24 15:10:00,63.33,63.37,63.13,63.16,40100.0,52.5651,52.5983,52.3991,52.424,40100.0
2008-06-24 15:20:00,63.17,63.22,62.88,62.93,129600.0,52.4323,52.4738,52.1916,52.2331,129600.0
2008-06-24 15:30:00,62.93,62.93,62.75,62.81,73900.0,52.2331,52.2331,52.0837,52.1335,73900.0
2008-06-24 15:40:00,62.83,62.95,62.72,62.81,64600.0,52.1501,52.2497,52.0588,52.1335,64600.0
2008-06-24 15:50:00,62.81,62.91,62.7,62.75,187700.0,52.1335,52.2165,52.0422,52.0837,187700.0
2008-06-25 09:30:00,62.96,64.72,62.96,64.01,59700.0,52.258,53.7188,52.258,53.1295,59700.0
2008-06-25 09:40:00,64.04,64.96,64.04,64.69,48700.0,53.1544,53.918,53.1544,53.6939,48700.0
2008-06-25 09:50:00,64.69,64.69,64.26,64.33,38500.0,53.6939,53.6939,53.337,53.3951,38500.0
2008-06-25 10:00:00,64.31,64.53,63.89,63.94,27700.0,53.3785,53.5611,53.0299,53.0714,27700.0
2008-06-25 10:10:00,63.93,63.98,63.65,63.69,31500.0,53.0631,53.1046,52.8307,52.8639,31500.0
2008-06-25 10:20:00,63.71,63.75,63.44,63.6,41000.0,52.8805,52.9137,52.6564,52.7892,41000.0
2008-06-25 10:30:00,63.6,64.09,63.6,63.92,50700.0,52.7892,53.1959,52.7892,53.0548,50700.0
2008-06-25 10:40:00,63.92,63.92,63.65,63.82,28000.0,53.0548,53.0548,52.8307,52.9718,28000.0
2008-06-25 10:50:00,63.82,64.06,63.77,64.04,28500.0,52.9718,53.171,52.9303,53.1544,28500.0
2008-06-25 11:00:00,64.03,64.21,64.01,64.16,38700.0,53.1461,53.2955,53.1295,53.254,38700.0
2008-06-25 11:10:00,64.19,64.24,64.0,64.14,36300.0,53.2789,53.3204,53.1212,53.2374,36300.0
2008-06-25 11:20:00,64.16,64.26,63.99,64.09,43100.0,53.254,53.337,53.1129,53.1959,43100.0
2008-06-25 11:30:00,64.11,64.14,63.98,64.09,31200.0,53.2125,53.2374,53.1046,53.1959,31200.0
2008-06-25 11:40:00,64.1,64.14,63.92,63.98,27600.0,53.2042,53.2374,53.0548,53.1046,27600.0
2008-06-25 11:50:00,63.98,64.01,63.72,63.97,18700.0,53.1046,53.1295,52.8888,53.0963,18700.0
2008-06-25 12:00:00,64.01,64.04,63.53,63.74,82100.0,53.1295,53.1544,52.7311,52.9054,82100.0
2008-06-25 12:10:00,63.77,64.11,63.65,64.03,79400.0,52.9303,53.2125,52.8307,53.1461,79400.0
2008-06-25 12:20:00,64.08,64.19,64.0,64.08,47900.0,53.1876,53.2789,53.1212,53.1876,47900.0
2008-06-25 12:30:00,64.1,64.15,64.01,64.02,27000.0,53.2042,53.2457,53.1295,53.1378,27000.0
2008-06-25 12:40:00,64.01,64.11,63.62,63.73,47300.0,53.1295,53.2125,52.8058,52.8971,47300.0
2008-06-25 12:50:00,63.79,63.94,63.68,63.75,34800.0,52.9469,53.0714,52.8556,52.9137,34800.0
2008-06-25 13:00:00,63.75,63.9,63.64,63.82,21200.0,52.9137,53.0382,52.8224,52.9718,21200.0
2008-06-25 13:10:00,63.81,64.03,63.73,63.97,21800.0,52.9635,53.1461,52.8971,53.0963,21800.0
2008-06-25 13:20:00,63.98,64.03,63.85,63.87,16000.0,53.1046,53.1461,52.9967,53.0133,16000.0
2008-06-25 13:30:00,63.86,63.89,63.78,63.81,7800.0,53.005,53.0299,52.9386,52.9635,7800.0
2008-06-25 13:40:00,63.84,63.9,63.82,63.85,8400.0,52.9884,53.0382,52.9718,52.9967,8400.0
2008-06-25 13:50:00,63.85,63.86,63.61,63.65,13300.0,52.9967,53.005,52.7975,52.8307,13300.0
2008-06-25 14:00:00,63.64,63.8,63.52,63.67,22500.0,52.8224,52.9552,52.7228,52.8473,22500.0
2008-06-25 14:10:00,63.67,63.77,63.26,63.62,69200.0,52.8473,52.9303,52.507,52.8058,69200.0
2008-06-25 14:20:00,63.61,63.66,62.99,62.99,70800.0,52.7975,52.839,52.2829,52.2829,70800.0
2008-06-25 14:30:00,63.0,63.56,62.83,63.34,62600.0,52.2912,52.756,52.1501,52.5734,62600.0
2008-06-25 14:40:00,63.31,63.53,63.14,63.38,25800.0,52.5485,52.7311,52.4074,52.6066,25800.0
2008-06-25 14:50:00,63.39,63.67,63.38,63.55,19600.0,52.6149,52.8473,52.6066,52.7477,19600.0
2008-06-25 15:00:00,63.55,64.0,63.47,63.78,46100.0,52.7477,53.1212,52.6813,52.9386,46100.0
2008-06-25 15:10:00,63.76,63.9,63.59,63.59,29300.0,52.922,53.0382,52.7809,52.7809,29300.0
2008-06-25 15:20:00,63.59,63.59,63.25,63.52,33300.0,52.7809,52.7809,52.4987,52.7228,33300.0
2008-06-25 15:30:00,63.52,63.52,63.04,63.21,34600.0,52.7228,52.7228,52.3244,52.4655,34600.0
2008-06-25 15:40:00,63.21,63.39,63.07,63.13,40700.0,52.4655,52.6149,52.3493,52.3991,40700.0
2008-06-25 15:50:00,63.08,63.23,63.03,63.14,42600.0,52.3576,52.4821,52.3161,52.4074,42600.0
2008-06-26 09:30:00,62.66,63.42,62.25,62.52,40300.0,52.009,52.6398,51.6686,51.8928,40300.0
2008-06-26 09:40:00,62.51,62.56,61.79,61.95,53600.0,51.8845,51.926,51.2868,51.4196,53600.0
2008-06-26 09:50:00,61.96,62.0,61.74,61.87,37500.0,51.4279,51.4611,51.2453,51.3532,37500.0
2008-06-26 10:00:00,61.88,61.95,61.51,61.64,53800.0,51.3615,51.4196,51.0544,51.1623,53800.0
2008-06-26 10:10:00,61.62,62.08,61.57,62.04,74400.0,51.1457,51.5275,51.1042,51.4943,74400.0
2008-06-26 10:20:00,62.05,62.22,62.02,62.18,52100.0,51.5026,51.6437,51.4777,51.6105,52100.0
2008-06-26 10:30:00,62.2,62.72,62.17,62.61,63400.0,51.6271,52.0588,51.6022,51.9675,63400.0
2008-06-26 10:40:00,62.6,62.67,62.42,62.42,80100.0,51.9592,52.0173,51.8097,51.8097,80100.0
2008-06-26 10:50:00,62.42,62.42,61.8,61.87,34800.0,51.8097,51.8097,51.2951,51.3532,34800.0
2008-06-26 11:00:00,61.86,61.94,61.78,61.85,39900.0,51.3449,51.4113,51.2785,51.3366,39900.0
2008-06-26 11:10:00,61.85,61.85,61.51,61.56,45800.0,51.3366,51.3366,51.0544,51.0959,45800.0
2008-06-26 11:20:00,61.58,61.7,61.53,61.57,20600.0,51.1125,51.2121,51.071,51.1042,20600.0
2008-06-26 11:30:00,61.59,61.64,61.55,61.58,10500.0,51.1208,51.1623,51.0876,51.1125,10500.0
2008-06-26 11:40:00,61.57,61.96,61.55,61.95,17100.0,51.1042,51.4279,51.0876,51.4196,17100.0
2008-06-26 11:50:00,61.95,62.04,61.94,61.98,15200.0,51.4196,51.4943,51.4113,51.4445,15200.0
2008-06-26 12:00:00,62.0,62.01,61.76,61.8,18300.0,51.4611,51.4694,51.2619,51.2951,18300.0
2008-06-26 12:10:00,61.79,61.89,61.76,61.83,12600.0,51.2868,51.3698,51.2619,51.32,12600.0
2008-06-26 12:20:00,61.83,61.93,61.75,61.75,9000.0,51.32,51.403,51.2536,51.2536,9000.0
2008-06-26 12:30:00,61.74,61.76,61.52,61.61,13500.0,51.2453,51.2619,51.0627,51.1374,13500.0
2008-06-26 12:40:00,61.61,61.61,61.35,61.39,29200.0,51.1374,51.1374,50.9216,50.9548,29200.0
2008-06-26 12:50:00,61.39,61.64,61.34,61.61,7300.0,50.9548,51.1623,50.9133,51.1374,7300.0
2008-06-26 13:00:00,61.66,61.8,61.63,61.71,10000.0,51.1789,51.2951,51.154,51.2204,10000.0
2008-06-26 13:10:00,61.7,61.76,61.66,61.72,11000.0,51.2121,51.2619,51.1789,51.2287,11000.0
2008-06-26 13:20:00,61.71,61.76,61.64,61.65,31500.0,51.2204,51.2619,51.1623,51.1706,31500.0
2008-06-26 13:30:00,61.68,61.73,61.6,61.68,38800.0,51.1955,51.237,51.1291,51.1955,38800.0
2008-06-26 13:40:00,61.68,61.73,61.64,61.7,37500.0,51.1955,51.237,51.1623,51.2121,37500.0
2008-06-26 13:50:00,61.7,61.79,61.64,61.7,45800.0,51.2121,51.2868,51.1623,51.2121,45800.0
2008-06-26 14:00:00,61.7,61.97,61.67,61.97,53500.0,51.2121,51.4362,51.1872,51.4362,53500.0
2008-06-26 14:10:00,61.96,61.96,61.45,61.45,41600.0,51.4279,51.4279,51.0046,51.0046,41600.0
2008-06-26 14:20:00,61.44,61.46,61.33,61.41,16700.0,50.9963,51.0129,50.905,50.9714,16700.0
2008-06-26 14:30:00,61.41,61.46,61.21,61.21,17300.0,50.9714,51.0129,50.8054,50.8054,17300.0
2008-06-26 14:40:00,61.2,61.27,61.07,61.07,25000.0,50.7971,50.8552,50.6892,50.6892,25000.0
2008-06-26 14:50:00,61.1,61.11,61.0,61.08,86600.0,50.7141,50.7224,50.6311,50.6975,86600.0
2008-06-26 15:00:00,61.07,61.15,61.03,61.12,98800.0,50.6892,50.7556,50.656,50.7307,98800.0
2008-06-26 15:10:00,61.1,61.3,61.08,61.1,82400.0,50.7141,50.8801,50.6975,50.7141,82400.0
2008-06-26 15:20:00,61.1,61.17,61.07,61.09,83700.0,50.7141,50.7722,50.6892,50.7058,83700.0
2008-06-26 15:30:00,61.06,61.11,60.92,60.98,366500.0,50.6809,50.7224,50.5647,50.6145,366500.0
2008-06-26 15:40:00,60.98,60.99,60.66,60.92,81300.0,50.6145,50.6228,50.3489,50.5647,81300.0
2008-06-26 15:50:00,60.92,60.92,60.36,60.51,246300.0,50.5647,50.5647,50.0999,50.2244,246300.0
2008-06-27 09:30:00,60.51,61.31,60.35,61.2,49400.0,50.2244,50.8884,50.0916,50.7971,49400.0
2008-06-27 09:40:00,61.2,61.39,61.02,61.28,31500.0,50.7971,50.9548,50.6477,50.8635,31500.0
2008-06-27 09:50:00,61.22,61.65,60.95,61.65,44500.0,50.8137,51.1706,50.5896,51.1706,44500.0
2008-06-27 10:00:00,61.65,62.16,61.62,62.16,35900.0,51.1706,51.5939,51.1457,51.5939,35900.0
2008-06-27 10:10:00,62.1,62.19,61.9,62.07,65500.0,51.5441,51.6188,51.3781,51.5192,65500.0
2008-06-27 10:20:00,62.06,62.28,61.99,62.18,42000.0,51.5109,51.6935,51.4528,51.6105,42000.0
2008-06-27 10:30:00,62.17,62.66,62.17,62.34,65500.0,51.6022,52.009,51.6022,51.7433,65500.0
2008-06-27 10:40:00,62.34,62.51,62.01,62.16,52100.0,51.7433,51.8845,51.4694,51.5939,52100.0
2008-06-27 10:50:00,62.09,62.28,61.65,61.67,24400.0,51.5358,51.6935,51.1706,51.1872,24400.0
2008-06-27 11:00:00,61.69,61.69,61.28,61.4,38700.0,51.2038,51.2038,50.8635,50.9631,38700.0
2008-06-27 11:10:00,61.45,61.58,61.27,61.44,42100.0,51.0046,51.1125,50.8552,50.9963,42100.0
2008-06-27 11:20:00,61.46,61.82,61.31,61.75,19200.0,51.0129,51.3117,50.8884,51.2536,19200.0
2008-06-27 11:30:00,61.75,61.85,61.39,61.43,46200.0,51.2536,51.3366,50.9548,50.988,46200.0
2008-06-27 11:40:00,61.41,61.44,61.2,61.32,25600.0,50.9714,50.9963,50.7971,50.8967,25600.0
2008-06-27 11:50:00,61.32,61.4,61.14,61.31,21300.0,50.8967,50.9631,50.7473,50.8884,21300.0
2008-06-27 12:00:00,61.32,61.73,61.31,61.73,25200.0,50.8967,51.237,50.8884,51.237,25200.0
2008-06-27 12:10:00,61.73,61.73,61.52,61.62,21000.0,51.237,51.237,51.0627,51.1457,21000.0
2008-06-27 12:20:00,61.6,61.85,61.6,61.72,26600.0,51.1291,51.3366,51.1291,51.2287,26600.0
2008-06-27 12:30:00,61.68,61.8,61.43,61.7,44300.0,51.1955,51.2951,50.988,51.2121,44300.0
2008-06-27 12:40:00,61.65,61.69,61.16,61.17,39500.0,51.1706,51.2038,50.7639,50.7722,39500.0
2008-06-27 12:50:00,61.19,61.44,61.05,61.42,28900.0,50.7888,50.9963,50.6726,50.9797,28900.0
2008-06-27 13:00:00,61.38,61.49,61.09,61.11,56900.0,50.9465,51.0378,50.7058,50.7224,56900.0
2008-06-27 13:10:00,61.11,61.11,60.87,60.89,47400.0,50.7224,50.7224,50.5232,50.5398,47400.0
2008-06-27 13:20:00,60.92,60.94,60.69,60.81,29700.0,50.5647,50.5813,50.3738,50.4734,29700.0
2008-06-27 13:30:00,60.84,60.87,60.5,60.53,25800.0,50.4983,50.5232,50.2161,50.241,25800.0
2008-06-27 13:40:00,60.5,60.59,60.38,60.51,26200.0,50.2161,50.2908,50.1165,50.2244,26200.0
2008-06-27 13:50:00,60.53,60.68,60.35,60.65,21700.0,50.241,50.3655,50.0916,50.3406,21700.0
2008-06-27 14:00:00,60.62,60.71,60.56,60.71,25000.0,50.3157,50.3904,50.2659,50.3904,25000.0
2008-06-27 14:10:00,60.71,61.0,60.68,60.87,34700.0,50.3904,50.6311,50.3655,50.5232,34700.0
2008-06-27 14:20:00,60.82,61.11,60.78,61.06,34000.0,50.4817,50.7224,50.4485,50.6809,34000.0
2008-06-27 14:30:00,61.06,61.19,61.0,61.19,41200.0,50.6809,50.7888,50.6311,50.7888,41200.0
2008-06-27 14:40:00,61.19,61.21,60.89,60.94,25600.0,50.7888,50.8054,50.5398,50.5813,25600.0
2008-06-27 14:50:00,60.95,61.18,60.9,61.0,68000.0,50.5896,50.7805,50.5481,50.6311,68000.0
2008-06-27 15:00:00,60.99,61.14,60.95,61.1,40700.0,50.6228,50.7473,50.5896,50.7141,40700.0
2008-06-27 15:10:00,61.14,61.26,61.03,61.16,26100.0,50.7473,50.8469,50.656,50.7639,26100.0
2008-06-27 15:20:00,61.14,61.27,60.99,61.07,37300.0,50.7473,50.8552,50.6228,50.6892,37300.0
2008-06-27 15:30:00,61.05,61.12,60.95,61.1,92800.0,50.6726,50.7307,50.5896,50.7141,92800.0
2008-06-27 15:40:00,61.1,61.17,60.79,60.97,105600.0,50.7141,50.7722,50.4568,50.6062,105600.0
2008-06-27 15:50:00,61.0,61.04,60.53,60.61,107500.0,50.6311,50.6643,50.241,50.3074,107500.0
2008-06-30 09:30:00,60.41,60.86,60.26,60.3,59800.0,50.1414,50.5149,50.0169,50.0501,59800.0
2008-06-30 09:40:00,60.3,60.33,59.53,59.56,37300.0,50.0501,50.075,49.411,49.4359,37300.0
2008-06-30 09:50:00,59.6,59.65,59.28,59.33,27800.0,49.4691,49.5106,49.2035,49.245,27800.0
2008-06-30 10:00:00,59.33,59.68,59.26,59.53,41000.0,49.245,49.5355,49.1869,49.411,41000.0
2008-06-30 10:10:00,59.49,59.93,59.43,59.76,37000.0,49.3778,49.743,49.328,49.6019,37000.0
2008-06-30 10:20:00,59.76,60.02,59.71,59.93,30900.0,49.6019,49.8177,49.5604,49.743,30900.0
2008-06-30 10:30:00,59.92,60.03,59.65,59.98,44800.0,49.7347,49.826,49.5106,49.7845,44800.0
2008-06-30 10:40:00,59.98,60.01,59.78,59.98,39200.0,49.7845,49.8094,49.6185,49.7845,39200.0
2008-06-30 10:50:00,60.0,60.16,59.88,59.96,59800.0,49.8011,49.9339,49.7015,49.7679,59800.0
2008-06-30 11:00:00,59.98,60.02,59.87,59.88,68200.0,49.7845,49.8177,49.6932,49.7015,68200.0
2008-06-30 11:10:00,59.87,60.05,59.87,60.03,68800.0,49.6932,49.8426,49.6932,49.826,68800.0
2008-06-30 11:20:00,60.04,60.16,59.97,60.16,74300.0,49.8343,49.9339,49.7762,49.9339,74300.0
2008-06-30 11:30:00,60.15,60.2,60.07,60.12,33700.0,49.9256,49.9671,49.8592,49.9007,33700.0
2008-06-30 11:40:00,60.12,60.3,60.12,60.3,41300.0,49.9007,50.0501,49.9007,50.0501,41300.0
2008-06-30 11:50:00,60.3,60.46,60.27,60.41,21900.0,50.0501,50.1829,50.0252,50.1414,21900.0
2008-06-30 12:00:00,60.42,60.48,60.33,60.47,35800.0,50.1497,50.1995,50.075,50.1912,35800.0
2008-06-30 12:10:00,60.47,60.63,60.47,60.63,20400.0,50.1912,50.324,50.1912,50.324,20400.0
2008-06-30 12:20:00,60.61,60.61,60.45,60.58,22100.0,50.3074,50.3074,50.1746,50.2825,22100.0
2008-06-30 12:30:00,60.56,60.6,60.37,60.43,19600.0,50.2659,50.2991,50.1082,50.158,19600.0
2008-06-30 12:40:00,60.41,60.59,60.4,60.51,30400.0,50.1414,50.2908,50.1331,50.2244,30400.0
2008-06-30 12:50:00,60.5,60.5,60.33,60.37,25400.0,50.2161,50.2161,50.075,50.1082,25400.0
2008-06-30 13:00:00,60.37,60.4,60.29,60.33,43800.0,50.1082,50.1331,50.0418,50.075,43800.0
2008-06-30 13:10:00,60.32,60.4,60.32,60.4,49300.0,50.0667,50.1331,50.0667,50.1331,49300.0
2008-06-30 13:20:00,60.4,60.4,60.06,60.09,37300.0,50.1331,50.1331,49.8509,49.8758,37300.0
2008-06-30 13:30:00,60.08,60.08,59.88,59.92,40500.0,49.8675,49.8675,49.7015,49.7347,40500.0
2008-06-30 13:40:00,59.91,60.0,59.87,59.9,31900.0,49.7264,49.8011,49.6932,49.7181,31900.0
2008-06-30 13:50:00,59.94,59.96,59.77,59.95,58600.0,49.7513,49.7679,49.6102,49.7596,58600.0
2008-06-30 14:00:00,59.97,60.23,59.9,60.1,52200.0,49.7762,49.992,49.7181,49.8841,52200.0
2008-06-30 14:10:00,60.1,60.11,59.86,59.92,31200.0,49.8841,49.8924,49.6849,49.7347,31200.0
2008-06-30 14:20:00,59.93,60.04,59.89,59.98,37900.0,49.743,49.8343,49.7098,49.7845,37900.0
2008-06-30 14:30:00,59.96,59.98,59.76,59.81,47400.0,49.7679,49.7845,49.6019,49.6434,47400.0
2008-06-30 14:40:00,59.81,60.0,59.74,59.96,26300.0,49.6434,49.8011,49.5853,49.7679,26300.0
2008-06-30 14:50:00,59.97,60.1,59.61,59.61,27400.0,49.7762,49.8841,49.4774,49.4774,27400.0
2008-06-30 15:00:00,59.63,60.33,59.62,60.21,86300.0,49.494,50.075,49.4857,49.9754,86300.0
2008-06-30 15:10:00,60.22,60.52,60.18,60.42,81200.0,49.9837,50.2327,49.9505,50.1497,81200.0
2008-06-30 15:20:00,60.42,60.51,60.13,60.19,111900.0,50.1497,50.2244,49.909,49.9588,111900.0
2008-06-30 15:30:00,60.21,60.29,59.99,59.99,65600.0,49.9754,50.0418,49.7928,49.7928,65600.0
2008-06-30 15:40:00,60.02,60.2,59.89,60.01,111500.0,49.8177,49.9671,49.7098,49.8094,111500.0
2008-06-30 15:50:00,60.03,60.03,59.7,59.86,207100.0,49.826,49.826,49.5521,49.6849,207100.0
2008-07-01 09:30:00,58.42,59.42,57.73,58.44,61800.0,48.4897,49.3197,47.917,48.5063,61800.0
2008-07-01 09:40:00,58.41,58.86,58.39,58.63,28400.0,48.4814,48.8549,48.4648,48.664,28400.0
2008-07-01 09:50:00,58.64,59.08,58.61,59.07,55300.0,48.6723,49.0375,48.6474,49.0292,55300.0
2008-07-01 10:00:00,59.04,59.77,59.04,59.51,63300.0,49.0043,49.6102,49.0043,49.3944,63300.0
2008-07-01 10:10:00,59.45,59.45,58.85,58.99,43700.0,49.3446,49.3446,48.8466,48.9628,43700.0
2008-07-01 10:20:00,59.01,59.07,58.83,58.99,78600.0,48.9794,49.0292,48.83,48.9628,78600.0
2008-07-01 10:30:00,59.03,59.06,58.83,58.9,48800.0,48.996,49.0209,48.83,48.8881,48800.0
2008-07-01 10:40:00,58.87,58.88,58.7,58.77,52600.0,48.8632,48.8715,48.7221,48.7802,52600.0
2008-07-01 10:50:00,58.81,59.09,58.78,59.06,46600.0,48.8134,49.0458,48.7885,49.0209,46600.0
2008-07-01 11:00:00,59.08,59.13,58.6,58.6,46400.0,49.0375,49.079,48.6391,48.6391,46400.0
2008-07-01 11:10:00,58.6,58.76,58.47,58.49,32600.0,48.6391,48.7719,48.5312,48.5478,32600.0
2008-07-01 11:20:00,58.48,58.52,58.39,58.43,31000.0,48.5395,48.5727,48.4648,48.498,31000.0
2008-07-01 11:30:00,58.42,58.59,58.42,58.57,47400.0,48.4897,48.6308,48.4897,48.6142,47400.0
2008-07-01 11:40:00,58.56,58.59,58.45,58.52,24300.0,48.6059,48.6308,48.5146,48.5727,24300.0
2008-07-01 11:50:00,58.53,58.57,58.45,58.49,33000.0,48.581,48.6142,48.5146,48.5478,33000.0
2008-07-01 12:00:00,58.46,58.46,58.08,58.08,38700.0,48.5229,48.5229,48.2075,48.2075,38700.0
2008-07-01 12:10:00,58.08,58.1,57.89,57.95,42200.0,48.2075,48.2241,48.0498,48.0996,42200.0
2008-07-01 12:20:00,57.95,57.95,57.57,57.69,33500.0,48.0996,48.0996,47.7842,47.8838,33500.0
2008-07-01 12:30:00,57.68,57.85,57.62,57.65,25900.0,47.8755,48.0166,47.8257,47.8506,25900.0
2008-07-01 12:40:00,57.63,57.63,57.05,57.21,56300.0,47.834,47.834,47.3526,47.4854,56300.0
2008-07-01 12:50:00,57.21,57.64,57.12,57.48,28200.0,47.4854,47.8423,47.4107,47.7095,28200.0
2008-07-01 13:00:00,57.49,57.49,57.35,57.35,40800.0,47.7178,47.7178,47.6016,47.6016,40800.0
2008-07-01 13:10:00,57.37,57.57,57.32,57.55,46900.0,47.6182,47.7842,47.5767,47.7676,46900.0
2008-07-01 13:20:00,57.54,57.67,57.43,57.48,31300.0,47.7593,47.8672,47.668,47.7095,31300.0
2008-07-01 13:30:00,57.46,57.6,57.38,57.6,33800.0,47.6929,47.8091,47.6265,47.8091,33800.0
2008-07-01 13:40:00,57.61,58.18,57.59,58.18,38500.0,47.8174,48.2905,47.8008,48.2905,38500.0
2008-07-01 13:50:00,58.18,58.37,58.17,58.26,55400.0,48.2905,48.4482,48.2822,48.3569,55400.0
2008-07-01 14:00:00,58.26,58.35,58.2,58.2,45600.0,48.3569,48.4316,48.3071,48.3071,45600.0
2008-07-01 14:10:00,58.17,58.42,58.17,58.24,39200.0,48.2822,48.4897,48.2822,48.3403,39200.0
2008-07-01 14:20:00,58.24,58.43,58.22,58.34,40800.0,48.3403,48.498,48.3237,48.4233,40800.0
2008-07-01 14:30:00,58.31,58.4,58.12,58.25,38800.0,48.3984,48.4731,48.2407,48.3486,38800.0
2008-07-01 14:40:00,58.25,58.76,58.25,58.52,69600.0,48.3486,48.7719,48.3486,48.5727,69600.0
2008-07-01 14:50:00,58.53,58.55,58.37,58.37,41300.0,48.581,48.5976,48.4482,48.4482,41300.0
2008-07-01 15:00:00,58.37,58.54,58.3,58.49,59600.0,48.4482,48.5893,48.3901,48.5478,59600.0
2008-07-01 15:10:00,58.5,58.5,58.21,58.27,40600.0,48.5561,48.5561,48.3154,48.3652,40600.0
2008-07-01 15:20:00,58.24,58.32,58.09,58.11,51100.0,48.3403,48.4067,48.2158,48.2324,51100.0
2008-07-01 15:30:00,58.12,58.31,58.09,58.27,63400.0,48.2407,48.3984,48.2158,48.3652,63400.0
2008-07-01 15:40:00,58.28,58.31,58.03,58.17,88700.0,48.3735,48.3984,48.166,48.2822,88700.0
2008-07-01 15:50:00,58.16,58.34,57.9,58.01,171400.0,48.2739,48.4233,48.0581,48.1494,171400.0
2008-07-02 09:30:00,57.94,58.64,57.76,58.55,60800.0,48.0913,48.6723,47.9419,48.5976,60800.0
2008-07-02 09:40:00,58.51,59.08,58.51,58.85,74400.0,48.5644,49.0375,48.5644,48.8466,74400.0
2008-07-02 09:50:00,58.85,59.53,58.83,59.53,43300.0,48.8466,49.411,48.83,49.411,43300.0
2008-07-02 10:00:00,59.53,59.63,59.29,59.31,51700.0,49.411,49.494,49.2118,49.2284,51700.0
2008-07-02 10:10:00,59.33,59.54,59.25,59.48,63300.0,49.245,49.4193,49.1786,49.3695,63300.0
2008-07-02 10:20:00,59.48,59.66,59.39,59.54,45600.0,49.3695,49.5189,49.2948,49.4193,45600.0
2008-07-02 10:30:00,59.58,59.6,58.86,58.89,46300.0,49.4525,49.4691,48.8549,48.8798,46300.0
2008-07-02 10:40:00,58.91,59.33,58.91,59.25,43500.0,48.8964,49.245,48.8964,49.1786,43500.0
2008-07-02 10:50:00,59.25,59.26,58.7,58.7,44200.0,49.1786,49.1869,48.7221,48.7221,44200.0
2008-07-02 11:00:00,58.7,59.21,58.67,59.21,45300.0,48.7221,49.1454,48.6972,49.1454,45300.0
2008-07-02 11:10:00,59.2,59.26,58.92,59.04,49000.0,49.1371,49.1869,48.9047,49.0043,49000.0
2008-07-02 11:20:00,59.04,59.04,58.67,58.72,35800.0,49.0043,49.0043,48.6972,48.7387,35800.0
2008-07-02 11:30:00,58.73,58.73,58.5,58.56,34300.0,48.747,48.747,48.5561,48.6059,34300.0
2008-07-02 11:40:00,58.56,58.77,58.56,58.74,53800.0,48.6059,48.7802,48.6059,48.7553,53800.0
2008-07-02 11:50:00,58.74,59.13,58.59,59.08,110900.0,48.7553,49.079,48.6308,49.0375,110900.0
2008-07-02 12:00:00,59.12,59.18,58.76,58.89,59900.0,49.0707,49.1205,48.7719,48.8798,59900.0
2008-07-02 12:10:00,58.9,59.0,58.76,58.88,32600.0,48.8881,48.9711,48.7719,48.8715,32600.0
2008-07-02 12:20:00,58.91,58.94,58.64,58.72,37000.0,48.8964,48.9213,48.6723,48.7387,37000.0
2008-07-02 12:30:00,58.75,58.88,58.75,58.87,14200.0,48.7636,48.8715,48.7636,48.8632,14200.0
2008-07-02 12:40:00,58.86,58.95,58.74,58.74,29200.0,48.8549,48.9296,48.7553,48.7553,29200.0
2008-07-02 12:50:00,58.74,58.9,58.71,58.84,22200.0,48.7553,48.8881,48.7304,48.8383,22200.0
2008-07-02 13:00:00,58.85,58.85,58.65,58.66,53500.0,48.8466,48.8466,48.6806,48.6889,53500.0
2008-07-02 13:10:00,58.68,58.74,58.57,58.66,42500.0,48.7055,48.7553,48.6142,48.6889,42500.0
2008-07-02 13:20:00,58.66,58.74,58.49,58.51,22400.0,48.6889,48.7553,48.5478,48.5644,22400.0
2008-07-02 13:30:00,58.53,58.57,58.39,58.56,40600.0,48.581,48.6142,48.4648,48.6059,40600.0
2008-07-02 13:40:00,58.57,58.63,58.52,58.56,17000.0,48.6142,48.664,48.5727,48.6059,17000.0
2008-07-02 13:50:00,58.56,58.77,58.54,58.59,34900.0,48.6059,48.7802,48.5893,48.6308,34900.0
2008-07-02 14:00:00,58.56,58.64,58.52,58.54,26100.0,48.6059,48.6723,48.5727,48.5893,26100.0
2008-07-02 14:10:00,58.54,58.56,58.45,58.46,41500.0,48.5893,48.6059,48.5146,48.5229,41500.0
2008-07-02 14:20:00,58.46,58.47,58.21,58.27,114000.0,48.5229,48.5312,48.3154,48.3652,114000.0
2008-07-02 14:30:00,58.25,58.3,57.83,57.85,62400.0,48.3486,48.3901,48.0,48.0166,62400.0
2008-07-02 14:40:00,57.83,57.95,57.7,57.75,32500.0,48.0,48.0996,47.8921,47.9336,32500.0
2008-07-02 14:50:00,57.78,57.78,57.37,57.42,39100.0,47.9585,47.9585,47.6182,47.6597,39100.0
2008-07-02 15:00:00,57.41,57.53,57.05,57.06,57600.0,47.6514,47.751,47.3526,47.3609,57600.0
2008-07-02 15:10:00,57.07,57.17,56.9,56.92,51900.0,47.3692,47.4522,47.228,47.2446,51900.0
2008-07-02 15:20:00,56.91,56.99,56.62,56.62,72200.0,47.2363,47.3027,46.9956,46.9956,72200.0
2008-07-02 15:30:00,56.62,56.65,56.3,56.42,112200.0,46.9956,47.0205,46.73,46.8296,112200.0
2008-07-02 15:40:00,56.4,56.61,56.35,56.38,143100.0,46.813,46.9873,46.7715,46.7964,143100.0
2008-07-02 15:50:00,56.38,56.42,56.08,56.38,139800.0,46.7964,46.8296,46.5474,46.7964,139800.0
2008-07-03 09:30:00,56.58,57.29,56.4,56.66,51600.0,46.9624,47.5518,46.813,47.0288,51600.0
2008-07-03 09:40:00,56.65,56.79,56.01,56.21,37200.0,47.0205,47.1367,46.4893,46.6553,37200.0
2008-07-03 09:50:00,56.2,56.2,55.42,55.8,57500.0,46.647,46.647,45.9996,46.315,57500.0
2008-07-03 10:00:00,55.8,56.95,55.58,56.7,70700.0,46.315,47.2695,46.1324,47.062,70700.0
2008-07-03 10:10:00,56.7,56.7,56.14,56.17,49000.0,47.062,47.062,46.5972,46.6221,49000.0
2008-07-03 10:20:00,56.15,56.75,55.99,56.75,30500.0,46.6055,47.1035,46.4727,47.1035,30500.0
2008-07-03 10:30:00,56.76,57.25,56.7,57.15,34600.0,47.1118,47.5186,47.062,47.4356,34600.0
2008-07-03 10:40:00,57.14,57.24,56.63,57.23,37600.0,47.4273,47.5103,47.0039,47.502,37600.0
2008-07-03 10:50:00,57.24,57.32,56.78,56.97,23600.0,47.5103,47.5767,47.1284,47.2861,23600.0
2008-07-03 11:00:00,56.96,57.47,56.79,57.34,52300.0,47.2778,47.7012,47.1367,47.5933,52300.0
2008-07-03 11:10:00,57.34,57.7,57.25,57.51,38600.0,47.5933,47.8921,47.5186,47.7344,38600.0
2008-07-03 11:20:00,57.59,57.62,57.47,57.62,37800.0,47.8008,47.8257,47.7012,47.8257,37800.0
2008-07-03 11:30:00,57.62,57.63,57.39,57.39,57300.0,47.8257,47.834,47.6348,47.6348,57300.0
2008-07-03 11:40:00,57.36,57.36,57.01,57.15,27800.0,47.6099,47.6099,47.3193,47.4356,27800.0
2008-07-03 11:50:00,57.12,57.21,57.08,57.1,30100.0,47.4107,47.4854,47.3775,47.3941,30100.0
2008-07-03 12:00:00,57.1,57.14,56.68,56.72,30100.0,47.3941,47.4273,47.0454,47.0786,30100.0
2008-07-03 12:10:00,56.69,56.75,56.4,56.6,26300.0,47.0537,47.1035,46.813,46.979,26300.0
2008-07-03 12:20:00,56.6,56.63,56.4,56.45,42000.0,46.979,47.0039,46.813,46.8545,42000.0
2008-07-03 12:30:00,56.45,56.47,56.09,56.32,33900.0,46.8545,46.8711,46.5557,46.7466,33900.0
2008-07-03 12:40:00,56.33,56.39,56.2,56.3,33400.0,46.7549,46.8047,46.647,46.73,33400.0
2008-07-03 12:50:00,56.29,56.46,56.02,56.39,58500.0,46.7217,46.8628,46.4976,46.8047,58500.0
2008-07-07 09:30:00,55.06,56.43,55.06,56.35,64500.0,45.7008,46.8379,45.7008,46.7715,64500.0
2008-07-07 09:40:00,56.35,56.79,56.26,56.79,53700.0,46.7715,47.1367,46.6968,47.1367,53700.0
2008-07-07 09:50:00,56.74,56.74,56.45,56.55,58900.0,47.0952,47.0952,46.8545,46.9375,58900.0
2008-07-07 10:00:00,56.58,56.64,56.45,56.5,41200.0,46.9624,47.0122,46.8545,46.896,41200.0
2008-07-07 10:10:00,56.46,56.65,56.37,56.45,51600.0,46.8628,47.0205,46.7881,46.8545,51600.0
2008-07-07 10:20:00,56.5,56.55,56.37,56.4,28800.0,46.896,46.9375,46.7881,46.813,28800.0
2008-07-07 10:30:00,56.38,56.49,56.17,56.17,38600.0,46.7964,46.8877,46.6221,46.6221,38600.0
2008-07-07 10:40:00,56.17,56.21,56.05,56.06,22800.0,46.6221,46.6553,46.5225,46.5308,22800.0
2008-07-07 10:50:00,56.07,56.07,55.63,55.67,19900.0,46.5391,46.5391,46.1739,46.2071,19900.0
2008-07-07 11:00:00,55.67,55.88,55.6,55.66,24000.0,46.2071,46.3814,46.149,46.1988,24000.0
2008-07-07 11:10:00,55.62,55.7,55.51,55.63,21800.0,46.1656,46.232,46.0743,46.1739,21800.0
2008-07-07 11:20:00,55.66,55.92,55.64,55.92,30300.0,46.1988,46.4146,46.1822,46.4146,30300.0
2008-07-07 11:30:00,55.92,55.98,55.8,55.95,22200.0,46.4146,46.4644,46.315,46.4395,22200.0
2008-07-07 11:40:00,55.91,55.95,55.67,55.7,36300.0,46.4063,46.4395,46.2071,46.232,36300.0
2008-07-07 11:50:00,55.7,55.93,55.62,55.92,71400.0,46.232,46.4229,46.1656,46.4146,71400.0
2008-07-07 12:00:00,55.9,55.94,55.71,55.76,20600.0,46.398,46.4312,46.2403,46.2818,20600.0
2008-07-07 12:10:00,55.79,55.8,55.1,55.16,32600.0,46.3067,46.315,45.734,45.7838,32600.0
2008-07-07 12:20:00,55.14,55.19,55.0,55.03,51700.0,45.7672,45.8087,45.651,45.6759,51700.0
2008-07-07 12:30:00,55.03,55.13,55.0,55.03,55700.0,45.6759,45.7589,45.651,45.6759,55700.0
2008-07-07 12:40:00,55.01,55.14,55.0,55.01,38300.0,45.6593,45.7672,45.651,45.6593,38300.0
2008-07-07 12:50:00,55.0,55.06,54.64,54.64,91000.0,45.651,45.7008,45.3522,45.3522,91000.0
2008-07-07 13:00:00,54.64,54.65,54.27,54.39,46600.0,45.3522,45.3605,45.0451,45.1447,46600.0
2008-07-07 13:10:00,54.38,54.52,54.3,54.5,26100.0,45.1364,45.2526,45.07,45.236,26100.0
2008-07-07 13:20:00,54.49,54.49,54.27,54.27,33700.0,45.2277,45.2277,45.0451,45.0451,33700.0
2008-07-07 13:30:00,54.31,54.37,53.94,54.05,38600.0,45.0783,45.1281,44.7712,44.8625,38600.0
2008-07-07 13:40:00,54.05,54.13,53.86,53.97,41500.0,44.8625,44.9289,44.7048,44.7961,41500.0
2008-07-07 13:50:00,53.94,54.01,53.8,54.01,48400.0,44.7712,44.8293,44.655,44.8293,48400.0
2008-07-07 14:00:00,54.01,54.14,53.94,54.03,63400.0,44.8293,44.9372,44.7712,44.8459,63400.0
2008-07-07 14:10:00,54.05,54.18,53.98,54.08,52300.0,44.8625,44.9704,44.8044,44.8874,52300.0
2008-07-07 14:20:00,54.06,54.25,54.01,54.09,59300.0,44.8708,45.0285,44.8293,44.8957,59300.0
2008-07-07 14:30:00,54.06,54.13,53.97,54.07,39000.0,44.8708,44.9289,44.7961,44.8791,39000.0
2008-07-07 14:40:00,54.07,54.08,53.83,53.92,42400.0,44.8791,44.8874,44.6799,44.7546,42400.0
2008-07-07 14:50:00,53.93,53.95,53.78,53.9,54200.0,44.7629,44.7795,44.6384,44.738,54200.0
2008-07-07 15:00:00,53.94,54.34,53.94,54.28,86700.0,44.7712,45.1032,44.7712,45.0534,86700.0
2008-07-07 15:10:00,54.25,54.89,54.25,54.87,69800.0,45.0285,45.5597,45.0285,45.5431,69800.0
2008-07-07 15:20:00,54.86,55.18,54.72,55.15,49200.0,45.5348,45.8004,45.4186,45.7755,49200.0
2008-07-07 15:30:00,55.12,55.4,54.96,55.35,73600.0,45.7506,45.983,45.6178,45.9415,73600.0
2008-07-07 15:40:00,55.35,55.53,54.77,54.82,85100.0,45.9415,46.0909,45.4601,45.5016,85100.0
2008-07-07 15:50:00,54.82,54.92,54.57,54.64,130400.0,45.5016,45.5846,45.2941,45.3522,130400.0
2008-07-08 09:30:00,54.65,55.1,54.55,54.99,16000.0,45.3605,45.734,45.2775,45.6427,16000.0
2008-07-08 09:40:00,54.99,55.74,54.99,55.58,53500.0,45.6427,46.2652,45.6427,46.1324,53500.0
2008-07-08 09:50:00,55.6,55.78,55.43,55.69,51200.0,46.149,46.2984,46.0079,46.2237,51200.0
2008-07-08 10:00:00,55.63,55.67,55.0,55.5,77700.0,46.1739,46.2071,45.651,46.066,77700.0
2008-07-08 10:10:00,55.5,55.6,55.19,55.24,54800.0,46.066,46.149,45.8087,45.8502,54800.0
2008-07-08 10:20:00,55.24,55.43,55.0,55.07,27500.0,45.8502,46.0079,45.651,45.7091,27500.0
2008-07-08 10:30:00,55.07,55.16,54.26,54.33,41100.0,45.7091,45.7838,45.0368,45.0949,41100.0
2008-07-08 10:40:00,54.28,54.39,54.07,54.38,53500.0,45.0534,45.1447,44.8791,45.1364,53500.0
2008-07-08 10:50:00,54.39,54.64,54.33,54.53,24600.0,45.1447,45.3522,45.0949,45.2609,24600.0
2008-07-08 11:00:00,54.5,54.64,54.09,54.33,47500.0,45.236,45.3522,44.8957,45.0949,47500.0
2008-07-08 11:10:00,54.37,54.59,54.27,54.32,68900.0,45.1281,45.3107,45.0451,45.0866,68900.0
2008-07-08 11:20:00,54.33,54.4,54.13,54.4,211300.0,45.0949,45.153,44.9289,45.153,211300.0
2008-07-08 11:30:00,54.37,54.52,54.29,54.5,104500.0,45.1281,45.2526,45.0617,45.236,104500.0
2008-07-08 11:40:00,54.5,54.75,54.47,54.55,37600.0,45.236,45.4435,45.2111,45.2775,37600.0
2008-07-08 11:50:00,54.55,54.74,54.53,54.66,31200.0,45.2775,45.4352,45.2609,45.3688,31200.0
2008-07-08 12:00:00,54.66,54.74,54.53,54.68,20300.0,45.3688,45.4352,45.2609,45.3854,20300.0
2008-07-08 12:10:00,54.61,54.67,54.5,54.62,29700.0,45.3273,45.3771,45.236,45.3356,29700.0
2008-07-08 12:20:00,54.59,55.04,54.55,55.04,34800.0,45.3107,45.6842,45.2775,45.6842,34800.0
2008-07-08 12:30:00,54.98,55.15,54.9,54.92,37400.0,45.6344,45.7755,45.568,45.5846,37400.0
2008-07-08 12:40:00,54.91,54.98,54.48,54.48,94300.0,45.5763,45.6344,45.2194,45.2194,94300.0
2008-07-08 12:50:00,54.44,54.87,54.37,54.85,113800.0,45.1862,45.5431,45.1281,45.5265,113800.0
2008-07-08 13:00:00,54.84,55.1,54.78,55.04,24200.0,45.5182,45.734,45.4684,45.6842,24200.0
2008-07-08 13:10:00,55.04,55.06,54.5,54.83,69700.0,45.6842,45.7008,45.236,45.5099,69700.0
2008-07-08 13:20:00,54.83,54.93,54.74,54.8,11500.0,45.5099,45.5929,45.4352,45.485,11500.0
2008-07-08 13:30:00,54.8,54.86,54.45,54.5,81800.0,45.485,45.5348,45.1945,45.236,81800.0
2008-07-08 13:40:00,54.5,54.76,54.45,54.63,22500.0,45.236,45.4518,45.1945,45.3439,22500.0
2008-07-08 13:50:00,54.63,54.66,54.35,54.41,33400.0,45.3439,45.3688,45.1115,45.1613,33400.0
2008-07-08 14:00:00,54.41,54.54,54.36,54.47,26100.0,45.1613,45.2692,45.1198,45.2111,26100.0
2008-07-08 14:10:00,54.44,54.6,54.38,54.47,16000.0,45.1862,45.319,45.1364,45.2111,16000.0
2008-07-08 14:20:00,54.48,54.64,54.44,54.54,26000.0,45.2194,45.3522,45.1862,45.2692,26000.0
2008-07-08 14:30:00,54.57,54.81,54.5,54.68,25000.0,45.2941,45.4933,45.236,45.3854,25000.0
2008-07-08 14:40:00,54.66,55.12,54.66,55.02,34700.0,45.3688,45.7506,45.3688,45.6676,34700.0
2008-07-08 14:50:00,55.02,55.55,55.0,55.55,46200.0,45.6676,46.1075,45.651,46.1075,46200.0
2008-07-08 15:00:00,55.54,55.88,55.45,55.88,79900.0,46.0992,46.3814,46.0245,46.3814,79900.0
2008-07-08 15:10:00,55.88,56.16,55.8,56.12,60000.0,46.3814,46.6138,46.315,46.5806,60000.0
2008-07-08 15:20:00,56.12,56.12,55.9,55.95,59300.0,46.5806,46.5806,46.398,46.4395,59300.0
2008-07-08 15:30:00,55.95,56.08,55.91,56.05,122800.0,46.4395,46.5474,46.4063,46.5225,122800.0
2008-07-08 15:40:00,56.07,56.35,55.97,56.35,132000.0,46.5391,46.7715,46.4561,46.7715,132000.0
2008-07-08 15:50:00,56.34,56.81,56.32,56.73,146300.0,46.7632,47.1533,46.7466,47.0869,146300.0
2008-07-09 09:30:00,57.27,58.57,57.17,58.51,61300.0,47.5352,48.6142,47.4522,48.5644,61300.0
2008-07-09 09:40:00,58.45,58.77,57.9,57.9,82300.0,48.5146,48.7802,48.0581,48.0581,82300.0
2008-07-09 09:50:00,57.89,57.93,56.69,57.06,92200.0,48.0498,48.083,47.0537,47.3609,92200.0
2008-07-09 10:00:00,57.07,57.36,56.44,56.92,51400.0,47.3692,47.6099,46.8462,47.2446,51400.0
2008-07-09 10:10:00,56.82,57.45,56.64,57.4,52300.0,47.1616,47.6846,47.0122,47.6431,52300.0
2008-07-09 10:20:00,57.4,57.45,57.1,57.21,31200.0,47.6431,47.6846,47.3941,47.4854,31200.0
2008-07-09 10:30:00,57.19,57.34,56.9,57.03,53200.0,47.4688,47.5933,47.228,47.3359,53200.0
2008-07-09 10:40:00,57.04,57.29,56.85,57.22,39200.0,47.3442,47.5518,47.1865,47.4937,39200.0
2008-07-09 10:50:00,57.21,57.41,56.92,57.32,33900.0,47.4854,47.6514,47.2446,47.5767,33900.0
2008-07-09 11:00:00,57.33,57.65,57.1,57.3,64000.0,47.585,47.8506,47.3941,47.5601,64000.0
2008-07-09 11:10:00,57.3,57.44,57.0,57.23,50700.0,47.5601,47.6763,47.311,47.502,50700.0
2008-07-09 11:20:00,57.16,57.71,57.06,57.59,46200.0,47.4439,47.9004,47.3609,47.8008,46200.0
2008-07-09 11:30:00,57.56,57.58,56.88,56.88,30500.0,47.7759,47.7925,47.2114,47.2114,30500.0
2008-07-09 11:40:00,56.92,57.08,56.72,56.73,34300.0,47.2446,47.3775,47.0786,47.0869,34300.0
2008-07-09 11:50:00,56.72,56.72,56.25,56.56,33200.0,47.0786,47.0786,46.6885,46.9458,33200.0
2008-07-09 12:00:00,56.56,56.62,56.22,56.28,28100.0,46.9458,46.9956,46.6636,46.7134,28100.0
2008-07-09 12:10:00,56.29,56.54,56.27,56.49,20900.0,46.7217,46.9292,46.7051,46.8877,20900.0
2008-07-09 12:20:00,56.53,56.63,56.23,56.26,35400.0,46.9209,47.0039,46.6719,46.6968,35400.0
2008-07-09 12:30:00,56.26,56.28,55.85,55.88,30600.0,46.6968,46.7134,46.3565,46.3814,30600.0
2008-07-09 12:40:00,55.88,55.88,55.73,55.73,28800.0,46.3814,46.3814,46.2569,46.2569,28800.0
2008-07-09 12:50:00,55.73,55.74,55.51,55.57,34500.0,46.2569,46.2652,46.0743,46.1241,34500.0
2008-07-09 13:00:00,55.57,55.61,55.29,55.32,33000.0,46.1241,46.1573,45.8917,45.9166,33000.0
2008-07-09 13:10:00,55.35,55.44,55.26,55.34,35700.0,45.9415,46.0162,45.8668,45.9332,35700.0
2008-07-09 13:20:00,55.4,55.4,55.19,55.38,50000.0,45.983,45.983,45.8087,45.9664,50000.0
2008-07-09 13:30:00,55.36,55.76,55.35,55.61,25100.0,45.9498,46.2818,45.9415,46.1573,25100.0
2008-07-09 13:40:00,55.6,55.75,55.5,55.71,17000.0,46.149,46.2735,46.066,46.2403,17000.0
2008-07-09 13:50:00,55.72,55.76,55.45,55.59,19900.0,46.2486,46.2818,46.0245,46.1407,19900.0
2008-07-09 14:00:00,55.59,55.61,55.31,55.58,25800.0,46.1407,46.1573,45.9083,46.1324,25800.0
2008-07-09 14:10:00,55.59,55.71,55.42,55.44,21600.0,46.1407,46.2403,45.9996,46.0162,21600.0
2008-07-09 14:20:00,55.4,55.63,55.36,55.42,27200.0,45.983,46.1739,45.9498,45.9996,27200.0
2008-07-09 14:30:00,55.41,55.55,55.39,55.43,22400.0,45.9913,46.1075,45.9747,46.0079,22400.0
2008-07-09 14:40:00,55.39,55.51,55.38,55.43,39900.0,45.9747,46.0743,45.9664,46.0079,39900.0
2008-07-09 14:50:00,55.42,55.56,55.35,55.42,66300.0,45.9996,46.1158,45.9415,45.9996,66300.0
2008-07-09 15:00:00,55.42,55.48,55.36,55.4,81600.0,45.9996,46.0494,45.9498,45.983,81600.0
2008-07-09 15:10:00,55.4,55.54,55.38,55.52,75400.0,45.983,46.0992,45.9664,46.0826,75400.0
2008-07-09 15:20:00,55.54,55.73,55.53,55.61,57400.0,46.0992,46.2569,46.0909,46.1573,57400.0
2008-07-09 15:30:00,55.61,55.75,55.53,55.65,76300.0,46.1573,46.2735,46.0909,46.1905,76300.0
2008-07-09 15:40:00,55.65,55.73,55.29,55.42,135000.0,46.1905,46.2569,45.8917,45.9996,135000.0
2008-07-09 15:50:00,55.41,55.92,55.4,55.47,154300.0,45.9913,46.4146,45.983,46.0411,154300.0
2008-07-10 09:30:00,55.59,56.13,55.03,55.06,22900.0,46.1407,46.5889,45.6759,45.7008,22900.0
2008-07-10 09:40:00,55.02,55.26,54.76,54.81,47200.0,45.6676,45.8668,45.4518,45.4933,47200.0
2008-07-10 09:50:00,54.84,55.2,54.77,55.01,59200.0,45.5182,45.817,45.4601,45.6593,59200.0
2008-07-10 10:00:00,54.99,55.15,54.6,54.6,44800.0,45.6427,45.7755,45.319,45.319,44800.0
2008-07-10 10:10:00,54.63,54.7,53.76,53.83,30000.0,45.3439,45.402,44.6218,44.6799,30000.0
2008-07-10 10:20:00,53.91,54.47,53.9,54.47,31600.0,44.7463,45.2111,44.738,45.2111,31600.0
2008-07-10 10:30:00,54.43,54.87,54.43,54.87,28900.0,45.1779,45.5431,45.1779,45.5431,28900.0
2008-07-10 10:40:00,54.83,55.05,54.83,54.98,37800.0,45.5099,45.6925,45.5099,45.6344,37800.0
2008-07-10 10:50:00,54.94,55.0,54.65,54.66,17700.0,45.6012,45.651,45.3605,45.3688,17700.0
2008-07-10 11:00:00,54.64,54.79,54.37,54.47,34000.0,45.3522,45.4767,45.1281,45.2111,34000.0
2008-07-10 11:10:00,54.49,54.69,54.44,54.59,27500.0,45.2277,45.3937,45.1862,45.3107,27500.0
2008-07-10 11:20:00,54.57,54.82,54.56,54.76,50400.0,45.2941,45.5016,45.2858,45.4518,50400.0
2008-07-10 11:30:00,54.78,55.0,54.74,54.93,38700.0,45.4684,45.651,45.4352,45.5929,38700.0
2008-07-10 11:40:00,54.91,54.92,54.71,54.77,22400.0,45.5763,45.5846,45.4103,45.4601,22400.0
2008-07-10 11:50:00,54.79,55.0,54.75,54.85,23900.0,45.4767,45.651,45.4435,45.5265,23900.0
2008-07-10 12:00:00,54.91,55.2,54.86,55.12,48600.0,45.5763,45.817,45.5348,45.7506,48600.0
2008-07-10 12:10:00,55.11,55.24,54.97,55.23,33800.0,45.7423,45.8502,45.6261,45.8419,33800.0
2008-07-10 12:20:00,55.23,55.29,55.17,55.2,27700.0,45.8419,45.8917,45.7921,45.817,27700.0
2008-07-10 12:30:00,55.19,55.2,54.66,54.73,15700.0,45.8087,45.817,45.3688,45.4269,15700.0
2008-07-10 12:40:00,54.71,54.86,54.71,54.76,18300.0,45.4103,45.5348,45.4103,45.4518,18300.0
2008-07-10 12:50:00,54.77,54.8,54.54,54.58,24100.0,45.4601,45.485,45.2692,45.3024,24100.0
2008-07-10 13:00:00,54.58,54.75,54.54,54.66,17200.0,45.3024,45.4435,45.2692,45.3688,17200.0
2008-07-10 13:10:00,54.63,54.74,54.54,54.68,19500.0,45.3439,45.4352,45.2692,45.3854,19500.0
2008-07-10 13:20:00,54.73,54.74,54.55,54.7,16900.0,45.4269,45.4352,45.2775,45.402,16900.0
2008-07-10 13:30:00,54.67,54.96,54.67,54.88,26500.0,45.3771,45.6178,45.3771,45.5514,26500.0
2008-07-10 13:40:00,54.84,54.94,54.75,54.75,25200.0,45.5182,45.6012,45.4435,45.4435,25200.0
2008-07-10 13:50:00,54.75,54.79,54.59,54.59,32000.0,45.4435,45.4767,45.3107,45.3107,32000.0
2008-07-10 14:00:00,54.61,54.69,54.51,54.55,27000.0,45.3273,45.3937,45.2443,45.2775,27000.0
2008-07-10 14:10:00,54.52,54.52,54.0,54.0,30700.0,45.2526,45.2526,44.821,44.821,30700.0
2008-07-10 14:20:00,53.97,54.02,53.31,53.39,52000.0,44.7961,44.8376,44.2483,44.3147,52000.0
2008-07-10 14:30:00,53.4,53.59,53.11,53.11,60200.0,44.323,44.4807,44.0823,44.0823,60200.0
2008-07-10 14:40:00,53.1,53.18,52.61,52.64,85700.0,44.074,44.1404,43.6673,43.6922,85700.0
2008-07-10 14:50:00,52.64,52.8,52.45,52.64,111200.0,43.6922,43.825,43.5345,43.6922,111200.0
2008-07-10 15:00:00,52.68,52.85,52.6,52.79,123100.0,43.7254,43.8665,43.659,43.8167,123100.0
2008-07-10 15:10:00,52.79,52.85,52.52,52.55,132700.0,43.8167,43.8665,43.5926,43.6175,132700.0
2008-07-10 15:20:00,52.58,52.68,52.41,52.52,99100.0,43.6424,43.7254,43.5013,43.5926,99100.0
2008-07-10 15:30:00,52.52,52.7,52.46,52.68,125700.0,43.5926,43.742,43.5428,43.7254,125700.0
2008-07-10 15:40:00,52.69,52.9,52.61,52.79,128300.0,43.7337,43.908,43.6673,43.8167,128300.0
2008-07-10 15:50:00,52.77,52.91,52.63,52.78,139100.0,43.8001,43.9163,43.6839,43.8084,139100.0
2008-07-11 09:30:00,52.85,52.85,50.85,50.9,89900.0,43.8665,43.8665,42.2064,42.2479,89900.0
2008-07-11 09:40:00,50.88,51.31,50.67,51.23,104700.0,42.2313,42.5882,42.057,42.5218,104700.0
2008-07-11 09:50:00,51.25,51.55,50.99,51.35,98000.0,42.5384,42.7874,42.3226,42.6214,98000.0
2008-07-11 10:00:00,51.35,51.53,51.14,51.14,38100.0,42.6214,42.7708,42.4471,42.4471,38100.0
2008-07-11 10:10:00,51.18,51.26,50.59,50.66,50700.0,42.4803,42.5467,41.9906,42.0487,50700.0
2008-07-11 10:20:00,50.71,50.72,50.0,50.11,80600.0,42.0902,42.0985,41.5009,41.5922,80600.0
2008-07-11 10:30:00,50.06,50.22,49.66,49.87,116300.0,41.5507,41.6835,41.2187,41.393,116300.0
2008-07-11 10:40:00,49.85,50.0,49.69,50.0,84600.0,41.3764,41.5009,41.2436,41.5009,84600.0
2008-07-11 10:50:00,50.0,50.2,49.84,50.15,69100.0,41.5009,41.6669,41.3681,41.6254,69100.0
2008-07-11 11:00:00,50.15,50.21,49.82,49.99,96500.0,41.6254,41.6752,41.3515,41.4926,96500.0
2008-07-11 11:10:00,49.98,50.05,49.94,50.05,57100.0,41.4843,41.5424,41.4511,41.5424,57100.0
2008-07-11 11:20:00,50.05,50.06,49.99,50.01,63100.0,41.5424,41.5507,41.4926,41.5092,63100.0
2008-07-11 11:30:00,50.02,50.09,49.82,49.98,95100.0,41.5175,41.5756,41.3515,41.4843,95100.0
2008-07-11 11:40:00,50.01,50.26,50.01,50.06,42600.0,41.5092,41.7167,41.5092,41.5507,42600.0
2008-07-11 11:50:00,50.06,50.07,49.66,49.82,73500.0,41.5507,41.559,41.2187,41.3515,73500.0
2008-07-11 12:00:00,49.81,49.92,49.39,49.92,53100.0,41.3432,41.4345,40.9946,41.4345,53100.0
2008-07-11 12:10:00,49.95,50.0,49.76,49.92,33000.0,41.4594,41.5009,41.3017,41.4345,33000.0
2008-07-11 12:20:00,49.9,50.0,49.75,49.99,22300.0,41.4179,41.5009,41.2934,41.4926,22300.0
2008-07-11 12:30:00,49.98,50.24,49.8,50.01,147100.0,41.4843,41.7001,41.3349,41.5092,147100.0
2008-07-11 12:40:00,50.01,50.26,50.0,50.18,31000.0,41.5092,41.7167,41.5009,41.6503,31000.0
2008-07-11 12:50:00,50.18,50.26,50.05,50.26,32400.0,41.6503,41.7167,41.5424,41.7167,32400.0
2008-07-11 13:00:00,50.24,50.4,50.07,50.4,34000.0,41.7001,41.8329,41.559,41.8329,34000.0
2008-07-11 13:10:00,50.41,50.44,50.15,50.4,47600.0,41.8412,41.8661,41.6254,41.8329,47600.0
2008-07-11 13:20:00,50.39,50.75,50.35,50.65,42200.0,41.8246,42.1234,41.7914,42.0404,42200.0
2008-07-11 13:30:00,50.63,50.86,50.59,50.8,48900.0,42.0238,42.2147,41.9906,42.1649,48900.0
2008-07-11 13:40:00,50.83,51.05,50.74,50.78,57200.0,42.1898,42.3724,42.1151,42.1483,57200.0
2008-07-11 13:50:00,50.78,50.88,50.7,50.76,34200.0,42.1483,42.2313,42.0819,42.1317,34200.0
2008-07-11 14:00:00,50.79,50.84,50.73,50.76,37700.0,42.1566,42.1981,42.1068,42.1317,37700.0
2008-07-11 14:10:00,50.79,50.83,50.74,50.79,61300.0,42.1566,42.1898,42.1151,42.1566,61300.0
2008-07-11 14:20:00,50.79,50.85,50.52,50.76,49700.0,42.1566,42.2064,41.9325,42.1317,49700.0
2008-07-11 14:30:00,50.74,50.75,50.2,50.52,55500.0,42.1151,42.1234,41.6669,41.9325,55500.0
2008-07-11 14:40:00,50.5,50.86,50.43,50.8,57700.0,41.9159,42.2147,41.8578,42.1649,57700.0
2008-07-11 14:50:00,50.8,51.02,50.45,51.02,75500.0,42.1649,42.3475,41.8744,42.3475,75500.0
2008-07-11 15:00:00,51.05,51.25,50.69,51.2,160000.0,42.3724,42.5384,42.0736,42.4969,160000.0
2008-07-11 15:10:00,51.2,51.27,50.81,50.88,65000.0,42.4969,42.555,42.1732,42.2313,65000.0
2008-07-11 15:20:00,50.86,51.02,50.27,50.5,55600.0,42.2147,42.3475,41.725,41.9159,55600.0
2008-07-11 15:30:00,50.5,50.5,50.15,50.23,77300.0,41.9159,41.9159,41.6254,41.6918,77300.0
2008-07-11 15:40:00,50.23,50.3,50.13,50.26,97200.0,41.6918,41.7499,41.6088,41.7167,97200.0
2008-07-11 15:50:00,50.25,50.53,50.25,50.48,109600.0,41.7084,41.9408,41.7084,41.8993,109600.0
2008-07-14 09:30:00,51.47,51.48,50.95,51.48,47600.0,42.721,42.7293,42.2894,42.7293,47600.0
2008-07-14 09:40:00,51.42,51.57,51.25,51.54,57600.0,42.6795,42.804,42.5384,42.7791,57600.0
2008-07-14 09:50:00,51.48,51.58,51.04,51.34,66800.0,42.7293,42.8123,42.3641,42.6131,66800.0
2008-07-14 10:00:00,51.3,51.3,50.63,51.08,68200.0,42.5799,42.5799,42.0238,42.3973,68200.0
2008-07-14 10:10:00,51.1,51.37,50.95,51.18,35200.0,42.4139,42.638,42.2894,42.4803,35200.0
2008-07-14 10:20:00,51.19,51.26,50.8,50.92,35700.0,42.4886,42.5467,42.1649,42.2645,35700.0
2008-07-14 10:30:00,51.01,51.42,50.97,51.16,40600.0,42.3392,42.6795,42.306,42.4637,40600.0
2008-07-14 10:40:00,51.17,51.27,50.98,51.02,47600.0,42.472,42.555,42.3143,42.3475,47600.0
2008-07-14 10:50:00,51.0,51.1,50.85,51.05,42300.0,42.3309,42.4139,42.2064,42.3724,42300.0
2008-07-14 11:00:00,51.04,51.18,50.87,50.87,30200.0,42.3641,42.4803,42.223,42.223,30200.0
2008-07-14 11:10:00,50.92,51.08,50.7,50.9,61200.0,42.2645,42.3973,42.0819,42.2479,61200.0
2008-07-14 11:20:00,50.89,50.92,50.67,50.79,47400.0,42.2396,42.2645,42.057,42.1566,47400.0
2008-07-14 11:30:00,50.76,50.93,50.68,50.78,40600.0,42.1317,42.2728,42.0653,42.1483,40600.0
2008-07-14 11:40:00,50.78,50.98,50.65,50.79,33300.0,42.1483,42.3143,42.0404,42.1566,33300.0
2008-07-14 11:50:00,50.8,50.8,50.35,50.49,92200.0,42.1649,42.1649,41.7914,41.9076,92200.0
2008-07-14 12:00:00,50.46,50.6,50.09,50.25,69000.0,41.8827,41.9989,41.5756,41.7084,69000.0
2008-07-14 12:10:00,50.22,50.24,49.97,50.05,51300.0,41.6835,41.7001,41.476,41.5424,51300.0
2008-07-14 12:20:00,50.07,50.26,50.0,50.1,37600.0,41.559,41.7167,41.5009,41.5839,37600.0
2008-07-14 12:30:00,50.11,50.45,50.1,50.3,211300.0,41.5922,41.8744,41.5839,41.7499,211300.0
2008-07-14 12:40:00,50.29,50.41,50.25,50.41,19300.0,41.7416,41.8412,41.7084,41.8412,19300.0
2008-07-14 12:50:00,50.42,50.8,50.42,50.7,50500.0,41.8495,42.1649,41.8495,42.0819,50500.0
2008-07-14 13:00:00,50.69,50.75,50.43,50.55,29600.0,42.0736,42.1234,41.8578,41.9574,29600.0
2008-07-14 13:10:00,50.52,50.63,50.42,50.59,37900.0,41.9325,42.0238,41.8495,41.9906,37900.0
2008-07-14 13:20:00,50.6,50.93,50.6,50.79,41100.0,41.9989,42.2728,41.9989,42.1566,41100.0
2008-07-14 13:30:00,50.8,51.07,50.68,51.07,40000.0,42.1649,42.389,42.0653,42.389,40000.0
2008-07-14 13:40:00,51.06,51.3,50.93,51.25,35400.0,42.3807,42.5799,42.2728,42.5384,35400.0
2008-07-14 13:50:00,51.27,51.41,50.75,50.94,54600.0,42.555,42.6712,42.1234,42.2811,54600.0
2008-07-14 14:00:00,50.94,51.2,50.9,51.09,26200.0,42.2811,42.4969,42.2479,42.4056,26200.0
2008-07-14 14:10:00,51.09,51.41,51.06,51.22,64500.0,42.4056,42.6712,42.3807,42.5135,64500.0
2008-07-14 14:20:00,51.23,51.52,51.22,51.52,36000.0,42.5218,42.7625,42.5135,42.7625,36000.0
2008-07-14 14:30:00,51.52,51.84,51.51,51.82,61700.0,42.7625,43.0282,42.7542,43.0116,61700.0
2008-07-14 14:40:00,51.82,51.86,51.43,51.43,29200.0,43.0116,43.0448,42.6878,42.6878,29200.0
2008-07-14 14:50:00,51.43,51.47,51.11,51.17,47600.0,42.6878,42.721,42.4222,42.472,47600.0
2008-07-14 15:00:00,51.17,51.37,51.12,51.22,33800.0,42.472,42.638,42.4305,42.5135,33800.0
2008-07-14 15:10:00,51.21,51.27,51.08,51.17,33100.0,42.5052,42.555,42.3973,42.472,33100.0
2008-07-14 15:20:00,51.18,51.67,51.13,51.45,31500.0,42.4803,42.8871,42.4388,42.7044,31500.0
2008-07-14 15:30:00,51.46,51.74,51.42,51.56,35400.0,42.7127,42.9452,42.6795,42.7957,35400.0
2008-07-14 15:40:00,51.56,51.56,51.3,51.45,42400.0,42.7957,42.7957,42.5799,42.7044,42400.0
2008-07-14 15:50:00,51.43,51.44,50.92,51.26,53100.0,42.6878,42.6961,42.2645,42.5467,53100.0
2008-07-15 09:30:00,50.83,52.84,50.43,50.6,26300.0,42.1898,43.8582,41.8578,41.9989,26300.0
2008-07-15 09:40:00,50.63,50.92,50.39,50.6,39800.0,42.0238,42.2645,41.8246,41.9989,39800.0
2008-07-15 09:50:00,50.6,50.86,50.36,50.45,40200.0,41.9989,42.2147,41.7997,41.8744,40200.0
2008-07-15 10:00:00,50.55,50.6,50.28,50.5,78400.0,41.9574,41.9989,41.7333,41.9159,78400.0
2008-07-15 10:10:00,50.48,50.86,50.31,50.84,35100.0,41.8993,42.2147,41.7582,42.1981,35100.0
2008-07-15 10:20:00,50.84,51.2,50.76,51.14,32500.0,42.1981,42.4969,42.1317,42.4471,32500.0
2008-07-15 10:30:00,51.04,51.36,50.88,51.13,30100.0,42.3641,42.6297,42.2313,42.4388,30100.0
2008-07-15 10:40:00,51.1,51.36,51.03,51.08,41900.0,42.4139,42.6297,42.3558,42.3973,41900.0
2008-07-15 10:50:00,51.11,51.61,51.09,51.49,42700.0,42.4222,42.8373,42.4056,42.7376,42700.0
2008-07-15 11:00:00,51.47,52.46,51.43,52.2,49800.0,42.721,43.5428,42.6878,43.327,49800.0
2008-07-15 11:10:00,52.17,52.65,51.9,52.57,54500.0,43.3021,43.7005,43.078,43.6341,54500.0
2008-07-15 11:20:00,52.52,52.83,52.5,52.76,37100.0,43.5926,43.8499,43.576,43.7918,37100.0
2008-07-15 11:30:00,52.75,53.09,52.69,52.89,48600.0,43.7835,44.0657,43.7337,43.8997,48600.0
2008-07-15 11:40:00,52.8,53.0,52.75,53.0,27100.0,43.825,43.991,43.7835,43.991,27100.0
2008-07-15 11:50:00,53.0,53.55,52.83,53.28,49100.0,43.991,44.4475,43.8499,44.2234,49100.0
2008-07-15 12:00:00,53.26,53.77,53.21,53.5,51100.0,44.2068,44.6301,44.1653,44.406,51100.0
2008-07-15 12:10:00,53.45,53.69,53.3,53.59,31400.0,44.3645,44.5637,44.24,44.4807,31400.0
2008-07-15 12:20:00,53.6,53.8,53.46,53.61,36600.0,44.489,44.655,44.3728,44.4973,36600.0
2008-07-15 12:30:00,53.64,53.98,53.58,53.72,35200.0,44.5222,44.8044,44.4724,44.5886,35200.0
2008-07-15 12:40:00,53.77,54.12,53.59,53.62,51100.0,44.6301,44.9206,44.4807,44.5056,51100.0
2008-07-15 12:50:00,53.6,53.9,53.47,53.9,40000.0,44.489,44.738,44.3811,44.738,40000.0
2008-07-15 13:00:00,53.88,54.54,53.79,54.16,40100.0,44.7214,45.2692,44.6467,44.9538,40100.0
2008-07-15 13:10:00,54.22,54.38,54.15,54.17,35600.0,45.0036,45.1364,44.9455,44.9621,35600.0
2008-07-15 13:20:00,54.17,54.44,53.81,54.24,68100.0,44.9621,45.1862,44.6633,45.0202,68100.0
2008-07-15 13:30:00,54.21,54.3,52.75,54.14,713300.0,44.9953,45.07,43.7835,44.9372,713300.0
2008-07-15 13:40:00,54.15,55.15,54.15,55.13,58300.0,44.9455,45.7755,44.9455,45.7589,58300.0
2008-07-15 13:50:00,55.06,55.38,54.97,55.06,29000.0,45.7008,45.9664,45.6261,45.7008,29000.0
2008-07-15 14:00:00,55.05,55.1,54.67,54.84,42600.0,45.6925,45.734,45.3771,45.5182,42600.0
2008-07-15 14:10:00,54.9,55.55,54.81,55.48,36200.0,45.568,46.1075,45.4933,46.0494,36200.0
2008-07-15 14:20:00,55.46,55.65,55.15,55.6,55500.0,46.0328,46.1905,45.7755,46.149,55500.0
2008-07-15 14:30:00,55.6,55.71,55.1,55.11,60700.0,46.149,46.2403,45.734,45.7423,60700.0
2008-07-15 14:40:00,55.12,55.19,54.88,55.19,53500.0,45.7506,45.8087,45.5514,45.8087,53500.0
2008-07-15 14:50:00,55.19,55.27,54.96,55.25,42600.0,45.8087,45.8751,45.6178,45.8585,42600.0
2008-07-15 15:00:00,55.26,55.71,55.23,55.71,64300.0,45.8668,46.2403,45.8419,46.2403,64300.0
2008-07-15 15:10:00,55.73,55.78,55.42,55.51,61600.0,46.2569,46.2984,45.9996,46.0743,61600.0
2008-07-15 15:20:00,55.52,55.59,55.3,55.45,73600.0,46.0826,46.1407,45.9,46.0245,73600.0
2008-07-15 15:30:00,55.43,55.47,55.11,55.23,104600.0,46.0079,46.0411,45.7423,45.8419,104600.0
2008-07-15 15:40:00,55.25,55.25,53.75,54.85,114200.0,45.8585,45.8585,44.6135,45.5265,114200.0
2008-07-15 15:50:00,54.86,54.95,54.32,54.45,173000.0,45.5348,45.6095,45.0866,45.1945,173000.0
2008-07-16 09:30:00,54.62,54.62,53.25,53.3,26100.0,45.3356,45.3356,44.1985,44.24,26100.0
2008-07-16 09:40:00,53.25,53.3,52.52,52.52,48400.0,44.1985,44.24,43.5926,43.5926,48400.0
2008-07-16 09:50:00,52.58,53.75,52.52,53.63,37800.0,43.6424,44.6135,43.5926,44.5139,37800.0
2008-07-16 10:00:00,53.61,54.34,53.59,53.62,86200.0,44.4973,45.1032,44.4807,44.5056,86200.0
2008-07-16 10:10:00,53.62,53.99,53.49,53.72,55700.0,44.5056,44.8127,44.3977,44.5886,55700.0
2008-07-16 10:20:00,53.74,53.84,53.41,53.81,31700.0,44.6052,44.6882,44.3313,44.6633,31700.0
2008-07-16 10:30:00,53.88,54.85,53.75,54.85,59000.0,44.7214,45.5265,44.6135,45.5265,59000.0
2008-07-16 10:40:00,54.87,54.97,54.51,54.97,56000.0,45.5431,45.6261,45.2443,45.6261,56000.0
2008-07-16 10:50:00,54.97,56.0,54.97,55.88,61500.0,45.6261,46.481,45.6261,46.3814,61500.0
2008-07-16 11:00:00,55.86,57.24,55.86,57.13,95500.0,46.3648,47.5103,46.3648,47.419,95500.0
2008-07-16 11:10:00,57.13,57.32,56.76,56.92,62100.0,47.419,47.5767,47.1118,47.2446,62100.0
2008-07-16 11:20:00,56.94,57.02,56.21,56.21,47300.0,47.2612,47.3276,46.6553,46.6553,47300.0
2008-07-16 11:30:00,56.18,56.26,55.67,55.72,45600.0,46.6304,46.6968,46.2071,46.2486,45600.0
2008-07-16 11:40:00,55.72,55.76,55.39,55.42,45200.0,46.2486,46.2818,45.9747,45.9996,45200.0
2008-07-16 11:50:00,55.42,56.23,55.36,56.23,63600.0,45.9996,46.6719,45.9498,46.6719,63600.0
2008-07-16 12:00:00,56.25,56.32,55.84,56.16,37100.0,46.6885,46.7466,46.3482,46.6138,37100.0
2008-07-16 12:10:00,56.17,56.33,56.05,56.25,23300.0,46.6221,46.7549,46.5225,46.6885,23300.0
2008-07-16 12:20:00,56.25,56.65,56.19,56.52,32900.0,46.6885,47.0205,46.6387,46.9126,32900.0
2008-07-16 12:30:00,56.52,56.65,56.4,56.42,26600.0,46.9126,47.0205,46.813,46.8296,26600.0
2008-07-16 12:40:00,56.47,56.47,56.32,56.35,14800.0,46.8711,46.8711,46.7466,46.7715,14800.0
2008-07-16 12:50:00,56.33,56.61,56.23,56.46,32900.0,46.7549,46.9873,46.6719,46.8628,32900.0
2008-07-16 13:00:00,56.45,56.69,56.25,56.29,33900.0,46.8545,47.0537,46.6885,46.7217,33900.0
2008-07-16 13:10:00,56.29,56.32,56.07,56.07,33500.0,46.7217,46.7466,46.5391,46.5391,33500.0
2008-07-16 13:20:00,56.08,56.63,56.04,56.61,25100.0,46.5474,47.0039,46.5142,46.9873,25100.0
2008-07-16 13:30:00,56.63,56.77,56.53,56.66,62400.0,47.0039,47.1201,46.9209,47.0288,62400.0
2008-07-16 13:40:00,56.68,56.96,56.59,56.66,42100.0,47.0454,47.2778,46.9707,47.0288,42100.0
2008-07-16 13:50:00,56.7,56.75,56.66,56.73,16900.0,47.062,47.1035,47.0288,47.0869,16900.0
2008-07-16 14:00:00,56.73,56.76,56.24,56.41,47100.0,47.0869,47.1118,46.6802,46.8213,47100.0
2008-07-16 14:10:00,56.42,56.84,56.34,56.64,25100.0,46.8296,47.1782,46.7632,47.0122,25100.0
2008-07-16 14:20:00,56.64,56.87,56.58,56.69,22100.0,47.0122,47.2031,46.9624,47.0537,22100.0
2008-07-16 14:30:00,56.66,56.92,56.6,56.91,30900.0,47.0288,47.2446,46.979,47.2363,30900.0
2008-07-16 14:40:00,56.91,57.1,56.85,57.06,51800.0,47.2363,47.3941,47.1865,47.3609,51800.0
2008-07-16 14:50:00,57.07,58.61,57.06,58.52,87100.0,47.3692,48.6474,47.3609,48.5727,87100.0
2008-07-16 15:00:00,58.5,59.35,58.28,58.66,141200.0,48.5561,49.2616,48.3735,48.6889,141200.0
2008-07-16 15:10:00,58.7,58.7,58.31,58.48,89000.0,48.7221,48.7221,48.3984,48.5395,89000.0
2008-07-16 15:20:00,58.5,58.79,58.31,58.75,122800.0,48.5561,48.7968,48.3984,48.7636,122800.0
2008-07-16 15:30:00,58.77,58.77,58.26,58.7,104400.0,48.7802,48.7802,48.3569,48.7221,104400.0
2008-07-16 15:40:00,58.7,59.97,58.69,59.76,180300.0,48.7221,49.7762,48.7138,49.6019,180300.0
2008-07-16 15:50:00,59.78,60.51,59.68,59.94,184200.0,49.6185,50.2244,49.5355,49.7513,184200.0
2008-07-17 09:30:00,60.99,64.8,60.99,64.69,113600.0,50.6228,53.7852,50.6228,53.6939,113600.0
2008-07-17 09:40:00,64.69,65.39,64.5,65.01,179700.0,53.6939,54.2749,53.5362,53.9595,179700.0
2008-07-17 09:50:00,65.03,65.2,63.25,63.48,309300.0,53.9761,54.1172,52.4987,52.6896,309300.0
2008-07-17 10:00:00,63.44,63.84,60.98,61.23,207200.0,52.6564,52.9884,50.6145,50.822,207200.0
2008-07-17 10:10:00,61.4,61.45,60.54,61.0,197900.0,50.9631,51.0046,50.2493,50.6311,197900.0
2008-07-17 10:20:00,61.02,61.2,60.74,60.95,63000.0,50.6477,50.7971,50.4153,50.5896,63000.0
2008-07-17 10:30:00,60.96,61.0,60.74,60.92,70900.0,50.5979,50.6311,50.4153,50.5647,70900.0
2008-07-17 10:40:00,60.9,60.92,60.55,60.79,82500.0,50.5481,50.5647,50.2576,50.4568,82500.0
2008-07-17 10:50:00,60.78,61.1,60.58,60.59,150700.0,50.4485,50.7141,50.2825,50.2908,150700.0
2008-07-17 11:00:00,60.61,60.66,57.18,57.21,132400.0,50.3074,50.3489,47.4605,47.4854,132400.0
2008-07-17 11:10:00,57.22,57.34,56.59,57.05,129700.0,47.4937,47.5933,46.9707,47.3526,129700.0
2008-07-17 11:20:00,57.04,57.43,56.78,57.4,101200.0,47.3442,47.668,47.1284,47.6431,101200.0
2008-07-17 11:30:00,57.39,58.27,57.33,58.15,100500.0,47.6348,48.3652,47.585,48.2656,100500.0
2008-07-17 11:40:00,58.15,58.83,58.06,58.66,116900.0,48.2656,48.83,48.1909,48.6889,116900.0
2008-07-17 11:50:00,58.69,58.78,58.65,58.67,40200.0,48.7138,48.7885,48.6806,48.6972,40200.0
2008-07-17 12:00:00,58.67,58.76,58.16,58.19,67600.0,48.6972,48.7719,48.2739,48.2988,67600.0
2008-07-17 12:10:00,58.19,58.88,58.19,58.79,48200.0,48.2988,48.8715,48.2988,48.7968,48200.0
2008-07-17 12:20:00,58.79,58.92,58.73,58.87,37300.0,48.7968,48.9047,48.747,48.8632,37300.0
2008-07-17 12:30:00,58.88,58.88,58.61,58.62,46100.0,48.8715,48.8715,48.6474,48.6557,46100.0
2008-07-17 12:40:00,58.62,58.97,58.6,58.87,29400.0,48.6557,48.9462,48.6391,48.8632,29400.0
2008-07-17 12:50:00,58.87,59.13,58.82,59.02,44400.0,48.8632,49.079,48.8217,48.9877,44400.0
2008-07-17 13:00:00,59.03,59.5,58.85,59.14,110100.0,48.996,49.3861,48.8466,49.0873,110100.0
2008-07-17 13:10:00,59.17,59.9,58.97,59.78,53900.0,49.1122,49.7181,48.9462,49.6185,53900.0
2008-07-17 13:20:00,59.8,59.94,59.44,59.58,49700.0,49.6351,49.7513,49.3363,49.4525,49700.0
2008-07-17 13:30:00,59.58,60.38,59.58,60.31,43000.0,49.4525,50.1165,49.4525,50.0584,43000.0
2008-07-17 13:40:00,60.34,61.91,60.33,61.43,67600.0,50.0833,51.3864,50.075,50.988,67600.0
2008-07-17 13:50:00,61.29,62.64,61.07,62.61,59200.0,50.8718,51.9924,50.6892,51.9675,59200.0
2008-07-17 14:00:00,62.55,64.21,62.51,64.18,67700.0,51.9177,53.2955,51.8845,53.2706,67700.0
2008-07-17 14:10:00,64.13,64.39,63.46,63.72,65100.0,53.2291,53.4449,52.673,52.8888,65100.0
2008-07-17 14:20:00,63.72,63.72,63.11,63.12,74600.0,52.8888,52.8888,52.3825,52.3908,74600.0
2008-07-17 14:30:00,63.12,63.12,61.5,61.82,115100.0,52.3908,52.3908,51.0461,51.3117,115100.0
2008-07-17 14:40:00,61.86,61.95,61.22,61.26,67700.0,51.3449,51.4196,50.8137,50.8469,67700.0
2008-07-17 14:50:00,61.28,61.34,60.95,61.25,69300.0,50.8635,50.9133,50.5896,50.8386,69300.0
2008-07-17 15:00:00,61.26,61.56,61.16,61.44,74900.0,50.8469,51.0959,50.7639,50.9963,74900.0
2008-07-17 15:10:00,61.42,62.0,61.06,61.88,58200.0,50.9797,51.4611,50.6809,51.3615,58200.0
2008-07-17 15:20:00,61.88,62.63,61.88,62.57,78100.0,51.3615,51.9841,51.3615,51.9343,78100.0
2008-07-17 15:30:00,62.57,63.24,62.57,63.06,101300.0,51.9343,52.4904,51.9343,52.341,101300.0
2008-07-17 15:40:00,63.06,63.98,62.99,63.58,105600.0,52.341,53.1046,52.2829,52.7726,105600.0
2008-07-17 15:50:00,63.58,63.99,63.5,63.5,149500.0,52.7726,53.1129,52.7062,52.7062,149500.0
2008-07-18 09:30:00,64.43,64.95,63.06,63.37,267400.0,53.4781,53.9097,52.341,52.5983,267400.0
2008-07-18 09:40:00,63.37,63.5,61.6,61.72,71200.0,52.5983,52.7062,51.1291,51.2287,71200.0
2008-07-18 09:50:00,61.84,62.25,61.22,61.81,44400.0,51.3283,51.6686,50.8137,51.3034,44400.0
2008-07-18 10:00:00,61.85,62.07,61.07,61.28,71300.0,51.3366,51.5192,50.6892,50.8635,71300.0
2008-07-18 10:10:00,61.28,61.85,61.25,61.29,35600.0,50.8635,51.3366,50.8386,50.8718,35600.0
2008-07-18 10:20:00,61.31,62.08,61.17,61.99,30100.0,50.8884,51.5275,50.7722,51.4528,30100.0
2008-07-18 10:30:00,61.96,62.84,61.96,62.73,50400.0,51.4279,52.1584,51.4279,52.0671,50400.0
2008-07-18 10:40:00,62.75,63.41,62.49,63.2,39900.0,52.0837,52.6315,51.8679,52.4572,39900.0
2008-07-18 10:50:00,63.13,63.46,63.05,63.19,32700.0,52.3991,52.673,52.3327,52.4489,32700.0
2008-07-18 11:00:00,63.23,63.34,62.8,62.98,34400.0,52.4821,52.5734,52.1252,52.2746,34400.0
2008-07-18 11:10:00,62.99,63.45,62.85,63.39,33200.0,52.2829,52.6647,52.1667,52.6149,33200.0
2008-07-18 11:20:00,63.39,63.83,62.92,63.03,37300.0,52.6149,52.9801,52.2248,52.3161,37300.0
2008-07-18 11:30:00,62.99,62.99,62.63,62.63,12700.0,52.2829,52.2829,51.9841,51.9841,12700.0
2008-07-18 11:40:00,62.63,62.82,62.24,62.26,24800.0,51.9841,52.1418,51.6603,51.6769,24800.0
2008-07-18 11:50:00,62.26,62.29,61.74,61.95,82900.0,51.6769,51.7018,51.2453,51.4196,82900.0
2008-07-18 12:00:00,61.99,62.16,61.81,61.95,14500.0,51.4528,51.5939,51.3034,51.4196,14500.0
2008-07-18 12:10:00,61.94,61.96,61.36,61.66,19800.0,51.4113,51.4279,50.9299,51.1789,19800.0
2008-07-18 12:20:00,61.64,61.88,61.34,61.43,16800.0,51.1623,51.3615,50.9133,50.988,16800.0
2008-07-18 12:30:00,61.49,61.64,61.15,61.63,15200.0,51.0378,51.1623,50.7556,51.154,15200.0
2008-07-18 12:40:00,61.61,61.8,61.38,61.78,15300.0,51.1374,51.2951,50.9465,51.2785,15300.0
2008-07-18 12:50:00,61.8,61.82,61.38,61.44,23100.0,51.2951,51.3117,50.9465,50.9963,23100.0
2008-07-18 13:00:00,61.44,61.85,61.44,61.85,20400.0,50.9963,51.3366,50.9963,51.3366,20400.0
2008-07-18 13:10:00,61.86,62.54,61.86,62.5,47300.0,51.3449,51.9094,51.3449,51.8762,47300.0
2008-07-18 13:20:00,62.54,62.76,62.4,62.44,8600.0,51.9094,52.092,51.7931,51.8263,8600.0
2008-07-18 13:30:00,62.39,63.0,62.38,62.84,41400.0,51.7848,52.2912,51.7765,52.1584,41400.0
2008-07-18 13:40:00,62.86,63.11,62.8,63.07,30200.0,52.175,52.3825,52.1252,52.3493,30200.0
2008-07-18 13:50:00,63.07,63.15,62.69,62.82,18300.0,52.3493,52.4157,52.0339,52.1418,18300.0
2008-07-18 14:00:00,62.86,62.95,62.77,62.95,14900.0,52.175,52.2497,52.1003,52.2497,14900.0
2008-07-18 14:10:00,62.95,63.09,62.87,63.01,36800.0,52.2497,52.3659,52.1833,52.2995,36800.0
2008-07-18 14:20:00,63.03,63.23,63.03,63.08,20000.0,52.3161,52.4821,52.3161,52.3576,20000.0
2008-07-18 14:30:00,63.07,63.09,62.94,62.97,32500.0,52.3493,52.3659,52.2414,52.2663,32500.0
2008-07-18 14:40:00,62.98,63.06,62.86,63.03,31700.0,52.2746,52.341,52.175,52.3161,31700.0
2008-07-18 14:50:00,63.0,63.19,62.92,63.04,23900.0,52.2912,52.4489,52.2248,52.3244,23900.0
2008-07-18 15:00:00,63.01,63.17,62.8,62.9,49000.0,52.2995,52.4323,52.1252,52.2082,49000.0
2008-07-18 15:10:00,62.97,63.22,62.84,62.96,29500.0,52.2663,52.4738,52.1584,52.258,29500.0
2008-07-18 15:20:00,62.92,63.05,62.61,62.67,30000.0,52.2248,52.3327,51.9675,52.0173,30000.0
2008-07-18 15:30:00,62.67,62.97,62.61,62.84,29800.0,52.0173,52.2663,51.9675,52.1584,29800.0
2008-07-18 15:40:00,62.86,62.96,62.68,62.92,34200.0,52.175,52.258,52.0256,52.2248,34200.0
2008-07-18 15:50:00,62.93,63.02,62.8,62.84,85800.0,52.2331,52.3078,52.1252,52.1584,85800.0
2008-07-21 09:30:00,63.31,64.52,63.31,63.7,46400.0,52.5485,53.5528,52.5485,52.8722,46400.0
2008-07-21 09:40:00,63.78,64.02,63.66,63.84,54300.0,52.9386,53.1378,52.839,52.9884,54300.0
2008-07-21 09:50:00,63.86,64.0,63.67,63.75,33100.0,53.005,53.1212,52.8473,52.9137,33100.0
2008-07-21 10:00:00,63.81,63.99,63.41,63.51,106900.0,52.9635,53.1129,52.6315,52.7145,106900.0
2008-07-21 10:10:00,63.56,63.56,63.04,63.04,30400.0,52.756,52.756,52.3244,52.3244,30400.0
2008-07-21 10:20:00,63.08,63.08,61.95,62.02,185000.0,52.3576,52.3576,51.4196,51.4777,185000.0
2008-07-21 10:30:00,61.97,62.5,61.58,61.73,282200.0,51.4362,51.8762,51.1125,51.237,282200.0
2008-07-21 10:40:00,61.69,62.0,61.69,61.88,21600.0,51.2038,51.4611,51.2038,51.3615,21600.0
2008-07-21 10:50:00,61.94,61.95,61.72,61.83,30200.0,51.4113,51.4196,51.2287,51.32,30200.0
2008-07-21 11:00:00,61.81,61.82,61.58,61.63,41600.0,51.3034,51.3117,51.1125,51.154,41600.0
2008-07-21 11:10:00,61.64,61.69,61.28,61.47,36100.0,51.1623,51.2038,50.8635,51.0212,36100.0
2008-07-21 11:20:00,61.47,61.53,61.18,61.34,15300.0,51.0212,51.071,50.7805,50.9133,15300.0
2008-07-21 11:30:00,61.39,61.44,61.0,61.01,16300.0,50.9548,50.9963,50.6311,50.6394,16300.0
2008-07-21 11:40:00,61.01,61.02,60.56,60.64,13800.0,50.6394,50.6477,50.2659,50.3323,13800.0
2008-07-21 11:50:00,60.66,60.92,60.64,60.64,28300.0,50.3489,50.5647,50.3323,50.3323,28300.0
2008-07-21 12:00:00,60.65,60.84,60.6,60.7,27100.0,50.3406,50.4983,50.2991,50.3821,27100.0
2008-07-21 12:10:00,60.71,60.88,60.65,60.78,22700.0,50.3904,50.5315,50.3406,50.4485,22700.0
2008-07-21 12:20:00,60.86,61.1,60.85,60.91,48000.0,50.5149,50.7141,50.5066,50.5564,48000.0
2008-07-21 12:30:00,60.91,61.11,60.91,60.99,35400.0,50.5564,50.7224,50.5564,50.6228,35400.0
2008-07-21 12:40:00,60.98,60.99,60.72,60.9,19700.0,50.6145,50.6228,50.3987,50.5481,19700.0
2008-07-21 12:50:00,60.93,60.95,60.6,60.63,17300.0,50.573,50.5896,50.2991,50.324,17300.0
2008-07-21 13:00:00,60.59,60.78,60.59,60.74,14500.0,50.2908,50.4485,50.2908,50.4153,14500.0
2008-07-21 13:10:00,60.75,60.92,60.73,60.88,28600.0,50.4236,50.5647,50.407,50.5315,28600.0
2008-07-21 13:20:00,60.86,60.95,60.66,60.95,24000.0,50.5149,50.5896,50.3489,50.5896,24000.0
2008-07-21 13:30:00,60.9,61.09,60.87,61.09,22600.0,50.5481,50.7058,50.5232,50.7058,22600.0
2008-07-21 13:40:00,61.05,61.1,60.86,60.96,14600.0,50.6726,50.7141,50.5149,50.5979,14600.0
2008-07-21 13:50:00,60.98,61.1,60.9,60.91,17800.0,50.6145,50.7141,50.5481,50.5564,17800.0
2008-07-21 14:00:00,60.92,60.96,60.41,60.55,27900.0,50.5647,50.5979,50.1414,50.2576,27900.0
2008-07-21 14:10:00,60.57,60.64,60.37,60.39,26300.0,50.2742,50.3323,50.1082,50.1248,26300.0
2008-07-21 14:20:00,60.39,60.51,60.36,60.42,59500.0,50.1248,50.2244,50.0999,50.1497,59500.0
2008-07-21 14:30:00,60.41,60.54,60.31,60.41,38900.0,50.1414,50.2493,50.0584,50.1414,38900.0
2008-07-21 14:40:00,60.43,60.5,60.38,60.48,25100.0,50.158,50.2161,50.1165,50.1995,25100.0
2008-07-21 14:50:00,60.46,60.68,60.43,60.43,33700.0,50.1829,50.3655,50.158,50.158,33700.0
2008-07-21 15:00:00,60.44,60.59,60.3,60.39,19600.0,50.1663,50.2908,50.0501,50.1248,19600.0
2008-07-21 15:10:00,60.4,60.77,60.33,60.77,34800.0,50.1331,50.4402,50.075,50.4402,34800.0
2008-07-21 15:20:00,60.77,60.77,60.43,60.56,51100.0,50.4402,50.4402,50.158,50.2659,51100.0
2008-07-21 15:30:00,60.56,60.66,60.46,60.49,100800.0,50.2659,50.3489,50.1829,50.2078,100800.0
2008-07-21 15:40:00,60.49,60.68,60.45,60.64,70800.0,50.2078,50.3655,50.1746,50.3323,70800.0
2008-07-21 15:50:00,60.64,60.75,60.48,60.67,54800.0,50.3323,50.4236,50.1995,50.3572,54800.0
2008-07-22 09:30:00,60.52,61.08,59.9,60.22,422900.0,50.2327,50.6975,49.7181,49.9837,422900.0
2008-07-22 09:40:00,60.18,60.47,59.82,60.16,126300.0,49.9505,50.1912,49.6517,49.9339,126300.0
2008-07-22 09:50:00,60.16,60.35,60.15,60.35,122000.0,49.9339,50.0916,49.9256,50.0916,122000.0
2008-07-22 10:00:00,60.35,61.06,60.35,60.87,69900.0,50.0916,50.6809,50.0916,50.5232,69900.0
2008-07-22 10:10:00,60.85,61.08,60.45,60.95,43900.0,50.5066,50.6975,50.1746,50.5896,43900.0
2008-07-22 10:20:00,60.96,61.38,60.38,60.6,41000.0,50.5979,50.9465,50.1165,50.2991,41000.0
2008-07-22 10:30:00,60.6,60.7,60.44,60.65,21500.0,50.2991,50.3821,50.1663,50.3406,21500.0
2008-07-22 10:40:00,60.64,60.96,60.46,60.55,23100.0,50.3323,50.5979,50.1829,50.2576,23100.0
2008-07-22 10:50:00,60.55,60.67,60.5,60.67,20600.0,50.2576,50.3572,50.2161,50.3572,20600.0
2008-07-22 11:00:00,60.73,60.95,60.66,60.74,43100.0,50.407,50.5896,50.3489,50.4153,43100.0
2008-07-22 11:10:00,60.73,61.1,60.72,61.1,17500.0,50.407,50.7141,50.3987,50.7141,17500.0
2008-07-22 11:20:00,61.08,61.33,60.94,60.95,253500.0,50.6975,50.905,50.5813,50.5896,253500.0
2008-07-22 11:30:00,60.93,60.96,60.09,60.78,66200.0,50.573,50.5979,49.8758,50.4485,66200.0
2008-07-22 11:40:00,60.83,61.01,60.57,61.01,34500.0,50.49,50.6394,50.2742,50.6394,34500.0
2008-07-22 11:50:00,60.99,61.04,60.81,60.91,19500.0,50.6228,50.6643,50.4734,50.5564,19500.0
2008-07-22 12:00:00,60.97,61.6,60.93,61.6,43200.0,50.6062,51.1291,50.573,51.1291,43200.0
2008-07-22 12:10:00,61.54,61.61,61.01,61.11,42400.0,51.0793,51.1374,50.6394,50.7224,42400.0
2008-07-22 12:20:00,61.17,61.58,61.07,61.09,13200.0,50.7722,51.1125,50.6892,50.7058,13200.0
2008-07-22 12:30:00,61.07,61.27,61.07,61.21,11200.0,50.6892,50.8552,50.6892,50.8054,11200.0
2008-07-22 12:40:00,61.18,61.18,60.66,60.98,29900.0,50.7805,50.7805,50.3489,50.6145,29900.0
2008-07-22 12:50:00,60.99,61.18,60.92,61.18,11600.0,50.6228,50.7805,50.5647,50.7805,11600.0
2008-07-22 13:00:00,61.17,61.23,60.84,60.99,18400.0,50.7722,50.822,50.4983,50.6228,18400.0
2008-07-22 13:10:00,60.96,61.22,60.96,61.16,11800.0,50.5979,50.8137,50.5979,50.7639,11800.0
2008-07-22 13:20:00,61.2,61.45,61.13,61.37,16600.0,50.7971,51.0046,50.739,50.9382,16600.0
2008-07-22 13:30:00,61.35,61.48,61.22,61.47,20000.0,50.9216,51.0295,50.8137,51.0212,20000.0
2008-07-22 13:40:00,61.45,61.48,61.34,61.37,19800.0,51.0046,51.0295,50.9133,50.9382,19800.0
2008-07-22 13:50:00,61.39,61.48,61.26,61.47,16900.0,50.9548,51.0295,50.8469,51.0212,16900.0
2008-07-22 14:00:00,61.49,61.61,61.31,61.45,38400.0,51.0378,51.1374,50.8884,51.0046,38400.0
2008-07-22 14:10:00,61.44,61.54,61.25,61.44,64700.0,50.9963,51.0793,50.8386,50.9963,64700.0
2008-07-22 14:20:00,61.44,61.55,60.99,61.54,53300.0,50.9963,51.0876,50.6228,51.0793,53300.0
2008-07-22 14:30:00,61.52,61.54,61.35,61.5,41300.0,51.0627,51.0793,50.9216,51.0461,41300.0
2008-07-22 14:40:00,61.48,61.76,61.43,61.5,57600.0,51.0295,51.2619,50.988,51.0461,57600.0
2008-07-22 14:50:00,61.5,61.61,61.19,61.24,52700.0,51.0461,51.1374,50.7888,50.8303,52700.0
2008-07-22 15:00:00,61.25,61.71,61.24,61.45,56800.0,50.8386,51.2204,50.8303,51.0046,56800.0
2008-07-22 15:10:00,61.48,61.76,60.95,61.76,357800.0,51.0295,51.2619,50.5896,51.2619,357800.0
2008-07-22 15:20:00,61.76,62.17,61.76,62.1,70500.0,51.2619,51.6022,51.2619,51.5441,70500.0
2008-07-22 15:30:00,62.09,62.47,62.04,62.47,45100.0,51.5358,51.8512,51.4943,51.8512,45100.0
2008-07-22 15:40:00,62.47,63.52,62.47,63.19,121900.0,51.8512,52.7228,51.8512,52.4489,121900.0
2008-07-22 15:50:00,63.19,63.89,63.17,63.53,113700.0,52.4489,53.0299,52.4323,52.7311,113700.0
2008-07-23 09:30:00,64.0,64.64,63.51,64.37,32500.0,53.1212,53.6524,52.7145,53.4283,32500.0
2008-07-23 09:40:00,64.32,64.38,63.77,64.04,84400.0,53.3868,53.4366,52.9303,53.1544,84400.0
2008-07-23 09:50:00,64.01,64.07,63.33,63.46,48900.0,53.1295,53.1793,52.5651,52.673,48900.0
2008-07-23 10:00:00,63.45,64.01,62.64,63.99,46900.0,52.6647,53.1295,51.9924,53.1129,46900.0
2008-07-23 10:10:00,64.0,64.16,63.92,64.07,57000.0,53.1212,53.254,53.0548,53.1793,57000.0
2008-07-23 10:20:00,64.03,65.09,63.95,65.08,104000.0,53.1461,54.0259,53.0797,54.0176,104000.0
2008-07-23 10:30:00,65.1,67.22,65.03,66.38,162500.0,54.0342,55.7938,53.9761,55.0966,162500.0
2008-07-23 10:40:00,66.41,66.83,65.84,66.1,102500.0,55.1215,55.4701,54.6484,54.8642,102500.0
2008-07-23 10:50:00,66.13,66.2,65.3,65.45,104500.0,54.8891,54.9472,54.2002,54.3247,104500.0
2008-07-23 11:00:00,65.45,65.8,64.74,64.99,108000.0,54.3247,54.6152,53.7354,53.9429,108000.0
2008-07-23 11:10:00,65.04,65.44,65.02,65.41,44600.0,53.9844,54.3164,53.9678,54.2915,44600.0
2008-07-23 11:20:00,65.42,65.46,65.18,65.44,35100.0,54.2998,54.333,54.1006,54.3164,35100.0
2008-07-23 11:30:00,65.45,65.46,65.31,65.31,25800.0,54.3247,54.333,54.2085,54.2085,25800.0
2008-07-23 11:40:00,65.32,65.32,65.21,65.28,28400.0,54.2168,54.2168,54.1255,54.1836,28400.0
2008-07-23 11:50:00,65.28,65.28,64.8,64.83,34600.0,54.1836,54.1836,53.7852,53.8101,34600.0
2008-07-23 12:00:00,64.83,64.95,64.5,64.6,15600.0,53.8101,53.9097,53.5362,53.6192,15600.0
2008-07-23 12:10:00,64.61,64.92,64.21,64.77,36600.0,53.6275,53.8848,53.2955,53.7603,36600.0
2008-07-23 12:20:00,64.91,65.09,63.84,63.96,81200.0,53.8765,54.0259,52.9884,53.088,81200.0
2008-07-23 12:30:00,63.89,63.97,63.47,63.96,58100.0,53.0299,53.0963,52.6813,53.088,58100.0
2008-07-23 12:40:00,63.98,64.2,63.78,64.13,17400.0,53.1046,53.2872,52.9386,53.2291,17400.0
2008-07-23 12:50:00,64.06,64.64,64.06,64.64,36400.0,53.171,53.6524,53.171,53.6524,36400.0
2008-07-23 13:00:00,64.64,64.81,64.27,64.27,25000.0,53.6524,53.7935,53.3453,53.3453,25000.0
2008-07-23 13:10:00,64.29,64.92,64.29,64.78,16700.0,53.3619,53.8848,53.3619,53.7686,16700.0
2008-07-23 13:20:00,64.75,65.06,64.74,64.86,16100.0,53.7437,54.001,53.7354,53.835,16100.0
2008-07-23 13:30:00,64.85,64.88,64.69,64.8,93600.0,53.8267,53.8516,53.6939,53.7852,93600.0
2008-07-23 13:40:00,64.84,65.08,64.72,64.97,18900.0,53.8184,54.0176,53.7188,53.9263,18900.0
2008-07-23 13:50:00,64.98,65.11,64.31,64.71,28500.0,53.9346,54.0425,53.3785,53.7105,28500.0
2008-07-23 14:00:00,64.68,65.15,64.67,65.07,17500.0,53.6856,54.0757,53.6773,54.0093,17500.0
2008-07-23 14:10:00,65.1,65.14,64.72,64.96,64000.0,54.0342,54.0674,53.7188,53.918,64000.0
2008-07-23 14:20:00,64.94,65.34,64.89,65.24,23100.0,53.9014,54.2334,53.8599,54.1504,23100.0
2008-07-23 14:30:00,65.26,65.34,65.07,65.07,22100.0,54.167,54.2334,54.0093,54.0093,22100.0
2008-07-23 14:40:00,65.11,65.22,64.81,64.91,23700.0,54.0425,54.1338,53.7935,53.8765,23700.0
2008-07-23 14:50:00,64.92,65.01,64.86,65.01,19300.0,53.8848,53.9595,53.835,53.9595,19300.0
2008-07-23 15:00:00,65.02,65.3,64.77,65.0,59400.0,53.9678,54.2002,53.7603,53.9512,59400.0
2008-07-23 15:10:00,65.04,65.73,64.92,65.73,53200.0,53.9844,54.5571,53.8848,54.5571,53200.0
2008-07-23 15:20:00,65.73,66.0,65.06,65.11,97500.0,54.5571,54.7812,54.001,54.0425,97500.0
2008-07-23 15:30:00,65.11,65.2,64.92,65.02,130800.0,54.0425,54.1172,53.8848,53.9678,130800.0
2008-07-23 15:40:00,65.03,65.19,64.88,65.04,103100.0,53.9761,54.1089,53.8516,53.9844,103100.0
2008-07-23 15:50:00,65.04,65.45,65.0,65.25,94300.0,53.9844,54.3247,53.9512,54.1587,94300.0
2008-07-24 09:30:00,65.12,65.37,63.64,63.67,24100.0,54.0508,54.2583,52.8224,52.8473,24100.0
2008-07-24 09:40:00,63.67,64.43,63.28,63.58,32700.0,52.8473,53.4781,52.5236,52.7726,32700.0
2008-07-24 09:50:00,63.56,63.56,62.58,63.24,29300.0,52.756,52.756,51.9426,52.4904,29300.0
2008-07-24 10:00:00,63.21,63.34,62.58,62.84,18700.0,52.4655,52.5734,51.9426,52.1584,18700.0
2008-07-24 10:10:00,62.86,63.36,62.67,63.33,18600.0,52.175,52.59,52.0173,52.5651,18600.0
2008-07-24 10:20:00,63.34,63.44,63.14,63.14,20300.0,52.5734,52.6564,52.4074,52.4074,20300.0
2008-07-24 10:30:00,63.1,63.29,63.1,63.25,25800.0,52.3742,52.5319,52.3742,52.4987,25800.0
2008-07-24 10:40:00,63.25,63.28,62.79,63.1,16800.0,52.4987,52.5236,52.1169,52.3742,16800.0
2008-07-24 10:50:00,63.11,63.26,63.0,63.2,17900.0,52.3825,52.507,52.2912,52.4572,17900.0
2008-07-24 11:00:00,63.05,63.53,63.04,63.07,38600.0,52.3327,52.7311,52.3244,52.3493,38600.0
2008-07-24 11:10:00,63.07,63.31,62.92,63.01,22300.0,52.3493,52.5485,52.2248,52.2995,22300.0
2008-07-24 11:20:00,62.97,63.06,62.69,62.69,16100.0,52.2663,52.341,52.0339,52.0339,16100.0
2008-07-24 11:30:00,62.66,62.93,62.42,62.93,74200.0,52.009,52.2331,51.8097,52.2331,74200.0
2008-07-24 11:40:00,62.9,63.14,62.87,62.88,22600.0,52.2082,52.4074,52.1833,52.1916,22600.0
2008-07-24 11:50:00,62.92,62.96,62.59,62.6,9100.0,52.2248,52.258,51.9509,51.9592,9100.0
2008-07-24 12:00:00,62.6,62.6,62.21,62.37,27400.0,51.9592,51.9592,51.6354,51.7682,27400.0
2008-07-24 12:10:00,62.37,62.44,62.21,62.27,13800.0,51.7682,51.8263,51.6354,51.6852,13800.0
2008-07-24 12:20:00,62.22,62.3,62.02,62.02,17300.0,51.6437,51.7101,51.4777,51.4777,17300.0
2008-07-24 12:30:00,62.04,62.14,61.65,61.81,21100.0,51.4943,51.5773,51.1706,51.3034,21100.0
2008-07-24 12:40:00,61.82,62.05,61.72,62.05,15900.0,51.3117,51.5026,51.2287,51.5026,15900.0
2008-07-24 12:50:00,62.02,62.04,61.8,61.95,14100.0,51.4777,51.4943,51.2951,51.4196,14100.0
2008-07-24 13:00:00,61.92,62.83,61.92,62.73,48500.0,51.3947,52.1501,51.3947,52.0671,48500.0
2008-07-24 13:10:00,62.66,62.66,62.28,62.58,23700.0,52.009,52.009,51.6935,51.9426,23700.0
2008-07-24 13:20:00,62.59,62.59,62.24,62.39,16900.0,51.9509,51.9509,51.6603,51.7848,16900.0
2008-07-24 13:30:00,62.38,62.57,62.34,62.57,20900.0,51.7765,51.9343,51.7433,51.9343,20900.0
2008-07-24 13:40:00,62.48,62.61,62.45,62.47,29000.0,51.8596,51.9675,51.8346,51.8512,29000.0
2008-07-24 13:50:00,62.47,62.5,62.22,62.25,50400.0,51.8512,51.8762,51.6437,51.6686,50400.0
2008-07-24 14:00:00,62.25,62.38,62.25,62.34,19500.0,51.6686,51.7765,51.6686,51.7433,19500.0
2008-07-24 14:10:00,62.31,62.52,62.26,62.5,19800.0,51.7184,51.8928,51.6769,51.8762,19800.0
2008-07-24 14:20:00,62.5,62.51,62.28,62.35,15100.0,51.8762,51.8845,51.6935,51.7516,15100.0
2008-07-24 14:30:00,62.36,62.4,62.28,62.38,29500.0,51.7599,51.7931,51.6935,51.7765,29500.0
2008-07-24 14:40:00,62.38,62.45,62.3,62.37,14800.0,51.7765,51.8346,51.7101,51.7682,14800.0
2008-07-24 14:50:00,62.37,62.4,62.13,62.2,41000.0,51.7682,51.7931,51.569,51.6271,41000.0
2008-07-24 15:00:00,62.17,62.36,62.05,62.19,47400.0,51.6022,51.7599,51.5026,51.6188,47400.0
2008-07-24 15:10:00,62.19,62.28,62.13,62.2,56400.0,51.6188,51.6935,51.569,51.6271,56400.0
2008-07-24 15:20:00,62.2,62.33,62.0,62.22,69100.0,51.6271,51.735,51.4611,51.6437,69100.0
2008-07-24 15:30:00,62.2,62.25,62.03,62.18,101400.0,51.6271,51.6686,51.486,51.6105,101400.0
2008-07-24 15:40:00,62.17,62.39,62.04,62.1,147100.0,51.6022,51.7848,51.4943,51.5441,147100.0
2008-07-24 15:50:00,62.1,62.11,61.54,61.58,109800.0,51.5441,51.5524,51.0793,51.1125,109800.0
2008-07-25 09:30:00,62.06,62.06,59.64,60.54,65700.0,51.5109,51.5109,49.5023,50.2493,65700.0
2008-07-25 09:40:00,60.58,61.28,60.43,61.24,30000.0,50.2825,50.8635,50.158,50.8303,30000.0
2008-07-25 09:50:00,61.19,62.09,60.89,62.01,21100.0,50.7888,51.5358,50.5398,51.4694,21100.0
2008-07-25 10:00:00,62.07,62.77,61.57,61.66,47500.0,51.5192,52.1003,51.1042,51.1789,47500.0
2008-07-25 10:10:00,61.58,62.02,61.52,61.68,37800.0,51.1125,51.4777,51.0627,51.1955,37800.0
2008-07-25 10:20:00,61.69,62.22,60.73,60.74,30700.0,51.2038,51.6437,50.407,50.4153,30700.0
2008-07-25 10:30:00,60.79,61.16,60.73,61.03,34600.0,50.4568,50.7639,50.407,50.656,34600.0
2008-07-25 10:40:00,61.12,62.51,61.04,62.29,20800.0,50.7307,51.8845,50.6643,51.7018,20800.0
2008-07-25 10:50:00,62.27,62.67,61.88,62.64,24400.0,51.6852,52.0173,51.3615,51.9924,24400.0
2008-07-25 11:00:00,62.55,62.65,61.55,61.58,14900.0,51.9177,52.0007,51.0876,51.1125,14900.0
2008-07-25 11:10:00,61.58,61.58,61.32,61.41,32600.0,51.1125,51.1125,50.8967,50.9714,32600.0
2008-07-25 11:20:00,61.45,61.45,61.22,61.36,28200.0,51.0046,51.0046,50.8137,50.9299,28200.0
2008-07-25 11:30:00,61.36,61.91,61.36,61.58,12200.0,50.9299,51.3864,50.9299,51.1125,12200.0
2008-07-25 11:40:00,61.55,61.62,61.45,61.53,16300.0,51.0876,51.1457,51.0046,51.071,16300.0
2008-07-25 11:50:00,61.5,61.53,61.27,61.27,25500.0,51.0461,51.071,50.8552,50.8552,25500.0
2008-07-25 12:00:00,61.25,61.39,61.07,61.37,78200.0,50.8386,50.9548,50.6892,50.9382,78200.0
2008-07-25 12:10:00,61.34,61.39,61.08,61.12,49200.0,50.9133,50.9548,50.6975,50.7307,49200.0
2008-07-25 12:20:00,61.08,61.29,60.94,61.29,53900.0,50.6975,50.8718,50.5813,50.8718,53900.0
2008-07-25 12:30:00,61.24,61.3,61.0,61.02,78700.0,50.8303,50.8801,50.6311,50.6477,78700.0
2008-07-25 12:40:00,61.03,61.47,61.0,61.28,41800.0,50.656,51.0212,50.6311,50.8635,41800.0
2008-07-25 12:50:00,61.28,61.37,61.16,61.25,46800.0,50.8635,50.9382,50.7639,50.8386,46800.0
2008-07-25 13:00:00,61.24,61.45,61.15,61.4,62200.0,50.8303,51.0046,50.7556,50.9631,62200.0
2008-07-25 13:10:00,61.4,61.52,61.0,61.4,36600.0,50.9631,51.0627,50.6311,50.9631,36600.0
2008-07-25 13:20:00,61.42,61.42,61.09,61.24,40600.0,50.9797,50.9797,50.7058,50.8303,40600.0
2008-07-25 13:30:00,61.28,61.43,61.23,61.39,27500.0,50.8635,50.988,50.822,50.9548,27500.0
2008-07-25 13:40:00,61.35,61.42,61.23,61.42,25000.0,50.9216,50.9797,50.822,50.9797,25000.0
2008-07-25 13:50:00,61.42,61.69,61.39,61.68,11900.0,50.9797,51.2038,50.9548,51.1955,11900.0
2008-07-25 14:00:00,61.68,61.9,61.6,61.77,12200.0,51.1955,51.3781,51.1291,51.2702,12200.0
2008-07-25 14:10:00,61.76,61.76,61.27,61.41,15900.0,51.2619,51.2619,50.8552,50.9714,15900.0
2008-07-25 14:20:00,61.43,61.44,61.16,61.22,22200.0,50.988,50.9963,50.7639,50.8137,22200.0
2008-07-25 14:30:00,61.2,61.44,61.15,61.17,50500.0,50.7971,50.9963,50.7556,50.7722,50500.0
2008-07-25 14:40:00,61.19,61.27,61.16,61.27,17600.0,50.7888,50.8552,50.7639,50.8552,17600.0
2008-07-25 14:50:00,61.3,61.37,61.17,61.37,14400.0,50.8801,50.9382,50.7722,50.9382,14400.0
2008-07-25 15:00:00,61.38,61.41,61.24,61.35,23700.0,50.9465,50.9714,50.8303,50.9216,23700.0
2008-07-25 15:10:00,61.34,61.46,61.16,61.43,37100.0,50.9133,51.0129,50.7639,50.988,37100.0
2008-07-25 15:20:00,61.38,61.39,61.17,61.27,27000.0,50.9465,50.9548,50.7722,50.8552,27000.0
2008-07-25 15:30:00,61.25,61.31,61.2,61.21,37100.0,50.8386,50.8884,50.7971,50.8054,37100.0
2008-07-25 15:40:00,61.2,61.5,61.12,61.2,71300.0,50.7971,51.0461,50.7307,50.7971,71300.0
2008-07-25 15:50:00,61.22,61.66,61.2,61.51,58400.0,50.8137,51.1789,50.7971,51.0544,58400.0
2008-07-28 09:30:00,62.97,62.97,60.2,60.87,70900.0,52.2663,52.2663,49.9671,50.5232,70900.0
2008-07-28 09:40:00,60.86,60.97,60.46,60.63,22200.0,50.5149,50.6062,50.1829,50.324,22200.0
2008-07-28 09:50:00,60.64,61.0,60.2,60.27,34000.0,50.3323,50.6311,49.9671,50.0252,34000.0
2008-07-28 10:00:00,60.26,61.0,60.26,60.96,19100.0,50.0169,50.6311,50.0169,50.5979,19100.0
2008-07-28 10:10:00,61.0,61.0,60.62,60.94,17000.0,50.6311,50.6311,50.3157,50.5813,17000.0
2008-07-28 10:20:00,60.92,60.94,60.55,60.7,19900.0,50.5647,50.5813,50.2576,50.3821,19900.0
2008-07-28 10:30:00,60.7,60.81,60.53,60.57,17400.0,50.3821,50.4734,50.241,50.2742,17400.0
2008-07-28 10:40:00,60.62,60.8,60.51,60.63,18000.0,50.3157,50.4651,50.2244,50.324,18000.0
2008-07-28 10:50:00,60.67,60.76,60.61,60.65,4400.0,50.3572,50.4319,50.3074,50.3406,4400.0
2008-07-28 11:00:00,60.64,60.65,60.51,60.55,20300.0,50.3323,50.3406,50.2244,50.2576,20300.0
2008-07-28 11:10:00,60.55,60.6,60.24,60.35,22000.0,50.2576,50.2991,50.0003,50.0916,22000.0
2008-07-28 11:20:00,60.35,60.59,60.13,60.49,31200.0,50.0916,50.2908,49.909,50.2078,31200.0
2008-07-28 11:30:00,60.51,60.52,60.09,60.16,16000.0,50.2244,50.2327,49.8758,49.9339,16000.0
2008-07-28 11:40:00,60.15,60.23,60.03,60.06,43200.0,49.9256,49.992,49.826,49.8509,43200.0
2008-07-28 11:50:00,60.12,60.18,60.06,60.15,28700.0,49.9007,49.9505,49.8509,49.9256,28700.0
2008-07-28 12:00:00,60.15,60.31,60.0,60.01,39800.0,49.9256,50.0584,49.8011,49.8094,39800.0
2008-07-28 12:10:00,60.01,60.12,59.91,60.01,16300.0,49.8094,49.9007,49.7264,49.8094,16300.0
2008-07-28 12:20:00,60.03,60.15,59.99,60.1,15500.0,49.826,49.9256,49.7928,49.8841,15500.0
2008-07-28 12:30:00,60.14,60.28,60.05,60.11,21400.0,49.9173,50.0335,49.8426,49.8924,21400.0
2008-07-28 12:40:00,60.1,60.13,59.88,60.0,31800.0,49.8841,49.909,49.7015,49.8011,31800.0
2008-07-28 12:50:00,60.02,60.08,59.51,59.72,62800.0,49.8177,49.8675,49.3944,49.5687,62800.0
2008-07-28 13:00:00,59.72,60.24,59.52,60.11,31200.0,49.5687,50.0003,49.4027,49.8924,31200.0
2008-07-28 13:10:00,60.18,60.18,60.02,60.16,4400.0,49.9505,49.9505,49.8177,49.9339,4400.0
2008-07-28 13:20:00,60.13,60.13,59.96,60.04,3600.0,49.909,49.909,49.7679,49.8343,3600.0
2008-07-28 13:30:00,60.01,60.07,59.76,59.81,48600.0,49.8094,49.8592,49.6019,49.6434,48600.0
2008-07-28 13:40:00,59.81,59.89,59.69,59.81,17500.0,49.6434,49.7098,49.5438,49.6434,17500.0
2008-07-28 13:50:00,59.82,60.07,59.79,59.96,16800.0,49.6517,49.8592,49.6268,49.7679,16800.0
2008-07-28 14:00:00,59.96,60.11,59.82,59.9,20700.0,49.7679,49.8924,49.6517,49.7181,20700.0
2008-07-28 14:10:00,59.91,60.08,59.78,59.9,8500.0,49.7264,49.8675,49.6185,49.7181,8500.0
2008-07-28 14:20:00,59.93,60.0,59.44,59.45,25000.0,49.743,49.8011,49.3363,49.3446,25000.0
2008-07-28 14:30:00,59.47,60.2,59.46,60.09,30700.0,49.3612,49.9671,49.3529,49.8758,30700.0
2008-07-28 14:40:00,60.09,60.09,59.68,59.98,36400.0,49.8758,49.8758,49.5355,49.7845,36400.0
2008-07-28 14:50:00,59.97,59.97,59.49,59.7,26200.0,49.7762,49.7762,49.3778,49.5521,26200.0
2008-07-28 15:00:00,59.69,59.98,59.67,59.98,20200.0,49.5438,49.7845,49.5272,49.7845,20200.0
2008-07-28 15:10:00,59.97,60.06,59.68,59.88,29100.0,49.7762,49.8509,49.5355,49.7015,29100.0
2008-07-28 15:20:00,59.87,60.09,59.87,60.06,26500.0,49.6932,49.8758,49.6932,49.8509,26500.0
2008-07-28 15:30:00,60.03,60.08,59.85,59.89,69200.0,49.826,49.8675,49.6766,49.7098,69200.0
2008-07-28 15:40:00,59.88,59.97,59.5,59.52,89800.0,49.7015,49.7762,49.3861,49.4027,89800.0
2008-07-28 15:50:00,59.52,60.09,59.5,59.76,151700.0,49.4027,49.8758,49.3861,49.6019,151700.0
2008-07-29 09:30:00,60.01,61.01,59.91,60.34,32300.0,49.8094,50.6394,49.7264,50.0833,32300.0
2008-07-29 09:40:00,60.5,61.0,60.32,60.96,15600.0,50.2161,50.6311,50.0667,50.5979,15600.0
2008-07-29 09:50:00,60.96,61.0,60.41,60.79,27700.0,50.5979,50.6311,50.1414,50.4568,27700.0
2008-07-29 10:00:00,60.91,61.74,60.77,61.69,43000.0,50.5564,51.2453,50.4402,51.2038,43000.0
2008-07-29 10:10:00,61.71,61.77,61.37,61.65,25600.0,51.2204,51.2702,50.9382,51.1706,25600.0
2008-07-29 10:20:00,61.66,62.68,61.58,62.25,54500.0,51.1789,52.0256,51.1125,51.6686,54500.0
2008-07-29 10:30:00,62.21,62.5,62.18,62.5,33200.0,51.6354,51.8762,51.6105,51.8762,33200.0
2008-07-29 10:40:00,62.39,63.07,62.38,62.79,26700.0,51.7848,52.3493,51.7765,52.1169,26700.0
2008-07-29 10:50:00,62.78,63.16,62.58,62.58,55500.0,52.1086,52.424,51.9426,51.9426,55500.0
2008-07-29 11:00:00,62.51,62.63,62.25,62.4,24800.0,51.8845,51.9841,51.6686,51.7931,24800.0
2008-07-29 11:10:00,62.4,62.5,62.24,62.5,40300.0,51.7931,51.8762,51.6603,51.8762,40300.0
2008-07-29 11:20:00,62.5,62.59,62.37,62.53,20400.0,51.8762,51.9509,51.7682,51.9011,20400.0
2008-07-29 11:30:00,62.45,62.53,62.25,62.53,11900.0,51.8346,51.9011,51.6686,51.9011,11900.0
2008-07-29 11:40:00,62.51,62.64,62.45,62.6,19600.0,51.8845,51.9924,51.8346,51.9592,19600.0
2008-07-29 11:50:00,62.59,62.6,62.44,62.48,15000.0,51.9509,51.9592,51.8263,51.8596,15000.0
2008-07-29 12:00:00,62.51,62.55,62.4,62.4,11100.0,51.8845,51.9177,51.7931,51.7931,11100.0
2008-07-29 12:10:00,62.45,62.61,62.43,62.51,10300.0,51.8346,51.9675,51.818,51.8845,10300.0
2008-07-29 12:20:00,62.48,62.6,62.33,62.51,14300.0,51.8596,51.9592,51.735,51.8845,14300.0
2008-07-29 12:30:00,62.53,62.64,62.46,62.57,11400.0,51.9011,51.9924,51.8429,51.9343,11400.0
2008-07-29 12:40:00,62.6,62.64,62.36,62.5,15800.0,51.9592,51.9924,51.7599,51.8762,15800.0
2008-07-29 12:50:00,62.48,62.57,62.33,62.5,23400.0,51.8596,51.9343,51.735,51.8762,23400.0
2008-07-29 13:00:00,62.47,62.47,62.25,62.3,8600.0,51.8512,51.8512,51.6686,51.7101,8600.0
2008-07-29 13:10:00,62.3,62.35,62.15,62.25,11600.0,51.7101,51.7516,51.5856,51.6686,11600.0
2008-07-29 13:20:00,62.22,62.35,62.18,62.35,12200.0,51.6437,51.7516,51.6105,51.7516,12200.0
2008-07-29 13:30:00,62.35,62.59,62.32,62.37,27000.0,51.7516,51.9509,51.7267,51.7682,27000.0
2008-07-29 13:40:00,62.36,62.41,62.12,62.19,18500.0,51.7599,51.8014,51.5607,51.6188,18500.0
2008-07-29 13:50:00,62.2,62.21,61.8,61.81,34800.0,51.6271,51.6354,51.2951,51.3034,34800.0
2008-07-29 14:00:00,61.82,62.08,61.73,61.76,55600.0,51.3117,51.5275,51.237,51.2619,55600.0
2008-07-29 14:10:00,61.77,61.93,61.64,61.75,46800.0,51.2702,51.403,51.1623,51.2536,46800.0
2008-07-29 14:20:00,61.79,62.07,61.74,62.0,37200.0,51.2868,51.5192,51.2453,51.4611,37200.0
2008-07-29 14:30:00,62.01,62.08,61.69,61.8,24600.0,51.4694,51.5275,51.2038,51.2951,24600.0
2008-07-29 14:40:00,61.77,61.8,61.54,61.72,36200.0,51.2702,51.2951,51.0793,51.2287,36200.0
2008-07-29 14:50:00,61.75,62.07,61.54,62.04,36600.0,51.2536,51.5192,51.0793,51.4943,36600.0
2008-07-29 15:00:00,62.07,62.23,61.98,62.19,21300.0,51.5192,51.652,51.4445,51.6188,21300.0
2008-07-29 15:10:00,62.17,62.47,62.09,62.4,50400.0,51.6022,51.8512,51.5358,51.7931,50400.0
2008-07-29 15:20:00,62.34,62.58,62.34,62.49,33800.0,51.7433,51.9426,51.7433,51.8679,33800.0
2008-07-29 15:30:00,62.49,62.53,62.38,62.44,57800.0,51.8679,51.9011,51.7765,51.8263,57800.0
2008-07-29 15:40:00,62.44,62.44,62.17,62.19,42500.0,51.8263,51.8263,51.6022,51.6188,42500.0
2008-07-29 15:50:00,62.19,62.4,61.74,62.2,107000.0,51.6188,51.7931,51.2453,51.6271,107000.0
2008-07-30 09:30:00,62.85,63.25,62.43,63.14,22800.0,52.1667,52.4987,51.818,52.4074,22800.0
2008-07-30 09:40:00,63.11,65.37,63.03,64.51,78800.0,52.3825,54.2583,52.3161,53.5445,78800.0
2008-07-30 09:50:00,64.5,64.6,63.0,63.07,30700.0,53.5362,53.6192,52.2912,52.3493,30700.0
2008-07-30 10:00:00,63.12,63.23,62.96,63.2,28800.0,52.3908,52.4821,52.258,52.4572,28800.0
2008-07-30 10:10:00,63.27,64.49,63.27,64.32,43700.0,52.5153,53.5279,52.5153,53.3868,43700.0
2008-07-30 10:20:00,64.4,64.74,64.29,64.72,46200.0,53.4532,53.7354,53.3619,53.7188,46200.0
2008-07-30 10:30:00,64.65,64.75,64.36,64.39,33000.0,53.6607,53.7437,53.42,53.4449,33000.0
2008-07-30 10:40:00,64.41,64.62,64.14,64.34,33100.0,53.4615,53.6358,53.2374,53.4034,33100.0
2008-07-30 10:50:00,64.31,64.31,63.7,63.94,19100.0,53.3785,53.3785,52.8722,53.0714,19100.0
2008-07-30 11:00:00,63.94,63.96,63.49,63.56,18900.0,53.0714,53.088,52.6979,52.756,18900.0
2008-07-30 11:10:00,63.54,63.99,63.21,63.21,14000.0,52.7394,53.1129,52.4655,52.4655,14000.0
2008-07-30 11:20:00,63.2,63.26,62.82,63.18,12900.0,52.4572,52.507,52.1418,52.4406,12900.0
2008-07-30 11:30:00,63.29,63.62,63.23,63.6,17700.0,52.5319,52.8058,52.4821,52.7892,17700.0
2008-07-30 11:40:00,63.59,63.94,63.59,63.89,15200.0,52.7809,53.0714,52.7809,53.0299,15200.0
2008-07-30 11:50:00,63.85,64.55,63.85,64.55,23800.0,52.9967,53.5777,52.9967,53.5777,23800.0
2008-07-30 12:00:00,64.47,64.67,64.47,64.5,11900.0,53.5113,53.6773,53.5113,53.5362,11900.0
2008-07-30 12:10:00,64.48,64.52,63.91,63.97,18400.0,53.5196,53.5528,53.0465,53.0963,18400.0
2008-07-30 12:20:00,64.02,64.07,63.88,64.04,19200.0,53.1378,53.1793,53.0216,53.1544,19200.0
2008-07-30 12:30:00,64.03,64.07,63.67,63.67,17200.0,53.1461,53.1793,52.8473,52.8473,17200.0
2008-07-30 12:40:00,63.65,63.75,63.18,63.31,48600.0,52.8307,52.9137,52.4406,52.5485,48600.0
2008-07-30 12:50:00,63.32,63.4,63.0,63.0,32100.0,52.5568,52.6232,52.2912,52.2912,32100.0
2008-07-30 13:00:00,63.0,63.1,62.86,63.04,25400.0,52.2912,52.3742,52.175,52.3244,25400.0
2008-07-30 13:10:00,63.04,63.2,62.97,63.13,23900.0,52.3244,52.4572,52.2663,52.3991,23900.0
2008-07-30 13:20:00,63.1,63.19,62.96,63.13,26600.0,52.3742,52.4489,52.258,52.3991,26600.0
2008-07-30 13:30:00,63.18,63.19,63.03,63.11,9300.0,52.4406,52.4489,52.3161,52.3825,9300.0
2008-07-30 13:40:00,63.11,63.13,62.91,63.0,14900.0,52.3825,52.3991,52.2165,52.2912,14900.0
2008-07-30 13:50:00,63.0,63.14,62.83,63.05,28100.0,52.2912,52.4074,52.1501,52.3327,28100.0
2008-07-30 14:00:00,63.08,63.15,63.0,63.12,18300.0,52.3576,52.4157,52.2912,52.3908,18300.0
2008-07-30 14:10:00,63.12,63.29,63.1,63.21,16700.0,52.3908,52.5319,52.3742,52.4655,16700.0
2008-07-30 14:20:00,63.22,63.55,63.16,63.54,13900.0,52.4738,52.7477,52.424,52.7394,13900.0
2008-07-30 14:30:00,63.52,64.01,63.46,64.01,36100.0,52.7228,53.1295,52.673,53.1295,36100.0
2008-07-30 14:40:00,64.0,65.13,63.95,65.07,46300.0,53.1212,54.0591,53.0797,54.0093,46300.0
2008-07-30 14:50:00,65.06,65.07,64.9,65.07,30000.0,54.001,54.0093,53.8682,54.0093,30000.0
2008-07-30 15:00:00,65.06,65.12,64.67,64.75,25900.0,54.001,54.0508,53.6773,53.7437,25900.0
2008-07-30 15:10:00,64.76,65.0,64.71,64.72,22700.0,53.752,53.9512,53.7105,53.7188,22700.0
2008-07-30 15:20:00,64.75,64.97,64.66,64.87,49000.0,53.7437,53.9263,53.669,53.8433,49000.0
2008-07-30 15:30:00,64.87,65.84,64.84,65.62,70200.0,53.8433,54.6484,53.8184,54.4658,70200.0
2008-07-30 15:40:00,65.64,65.64,65.4,65.49,108500.0,54.4824,54.4824,54.2832,54.3579,108500.0
2008-07-30 15:50:00,65.47,65.5,65.39,65.5,103800.0,54.3413,54.3662,54.2749,54.3662,103800.0
2008-07-31 09:30:00,65.48,65.5,64.88,65.1,46800.0,54.3496,54.3662,53.8516,54.0342,46800.0
2008-07-31 09:40:00,65.1,65.44,64.4,65.43,87900.0,54.0342,54.3164,53.4532,54.3081,87900.0
2008-07-31 09:50:00,65.44,65.5,64.89,65.22,49500.0,54.3164,54.3662,53.8599,54.1338,49500.0
2008-07-31 10:00:00,65.22,65.5,64.97,65.3,20400.0,54.1338,54.3662,53.9263,54.2002,20400.0
2008-07-31 10:10:00,65.33,65.55,65.2,65.4,33500.0,54.2251,54.4077,54.1172,54.2832,33500.0
2008-07-31 10:20:00,65.52,66.0,65.33,65.8,54200.0,54.3828,54.7812,54.2251,54.6152,54200.0
2008-07-31 10:30:00,65.76,65.81,65.23,65.37,46100.0,54.582,54.6235,54.1421,54.2583,46100.0
2008-07-31 10:40:00,65.4,65.66,65.23,65.46,21900.0,54.2832,54.499,54.1421,54.333,21900.0
2008-07-31 10:50:00,65.62,65.7,65.49,65.49,17100.0,54.4658,54.5322,54.3579,54.3579,17100.0
2008-07-31 11:00:00,65.48,65.68,65.21,65.41,12600.0,54.3496,54.5156,54.1255,54.2915,12600.0
2008-07-31 11:10:00,65.44,65.5,65.34,65.39,10500.0,54.3164,54.3662,54.2334,54.2749,10500.0
2008-07-31 11:20:00,65.37,65.4,64.47,64.65,21100.0,54.2583,54.2832,53.5113,53.6607,21100.0
2008-07-31 11:30:00,64.59,64.69,64.42,64.53,12100.0,53.6109,53.6939,53.4698,53.5611,12100.0
2008-07-31 11:40:00,64.55,64.61,64.17,64.21,18500.0,53.5777,53.6275,53.2623,53.2955,18500.0
2008-07-31 11:50:00,64.26,64.48,64.03,64.44,19200.0,53.337,53.5196,53.1461,53.4864,19200.0
2008-07-31 12:00:00,64.35,64.69,64.21,64.44,17200.0,53.4117,53.6939,53.2955,53.4864,17200.0
2008-07-31 12:10:00,64.48,64.49,64.13,64.37,20000.0,53.5196,53.5279,53.2291,53.4283,20000.0
2008-07-31 12:20:00,64.3,64.39,64.11,64.21,27200.0,53.3702,53.4449,53.2125,53.2955,27200.0
2008-07-31 12:30:00,64.3,64.42,64.21,64.23,17800.0,53.3702,53.4698,53.2955,53.3121,17800.0
2008-07-31 12:40:00,64.21,64.35,64.01,64.29,19200.0,53.2955,53.4117,53.1295,53.3619,19200.0
2008-07-31 12:50:00,64.21,64.21,63.86,63.95,26700.0,53.2955,53.2955,53.005,53.0797,26700.0
2008-07-31 13:00:00,63.91,64.04,63.64,63.93,21200.0,53.0465,53.1544,52.8224,53.0631,21200.0
2008-07-31 13:10:00,63.98,64.26,63.98,64.19,18600.0,53.1046,53.337,53.1046,53.2789,18600.0
2008-07-31 13:20:00,64.18,64.31,64.17,64.24,11400.0,53.2706,53.3785,53.2623,53.3204,11400.0
2008-07-31 13:30:00,64.28,64.36,64.07,64.16,25400.0,53.3536,53.42,53.1793,53.254,25400.0
2008-07-31 13:40:00,64.16,64.32,63.62,63.82,26000.0,53.254,53.3868,52.8058,52.9718,26000.0
2008-07-31 13:50:00,63.84,64.25,63.59,63.59,74500.0,52.9884,53.3287,52.7809,52.7809,74500.0
2008-07-31 14:00:00,63.57,63.81,63.51,63.8,11100.0,52.7643,52.9635,52.7145,52.9552,11100.0
2008-07-31 14:10:00,63.83,64.18,63.81,64.18,24700.0,52.9801,53.2706,52.9635,53.2706,24700.0
2008-07-31 14:20:00,64.09,64.16,63.91,63.91,12500.0,53.1959,53.254,53.0465,53.0465,12500.0
2008-07-31 14:30:00,63.95,64.4,63.92,64.4,27500.0,53.0797,53.4532,53.0548,53.4532,27500.0
2008-07-31 14:40:00,64.39,64.43,64.16,64.21,16500.0,53.4449,53.4781,53.254,53.2955,16500.0
2008-07-31 14:50:00,64.22,64.22,63.86,64.21,25500.0,53.3038,53.3038,53.005,53.2955,25500.0
2008-07-31 15:00:00,64.2,64.42,64.19,64.35,26300.0,53.2872,53.4698,53.2789,53.4117,26300.0
2008-07-31 15:10:00,64.34,64.57,64.22,64.32,35800.0,53.4034,53.5943,53.3038,53.3868,35800.0
2008-07-31 15:20:00,64.28,64.46,64.01,64.01,29600.0,53.3536,53.503,53.1295,53.1295,29600.0
2008-07-31 15:30:00,64.04,64.06,63.25,63.29,87600.0,53.1544,53.171,52.4987,52.5319,87600.0
2008-07-31 15:40:00,63.29,63.5,63.16,63.25,46800.0,52.5319,52.7062,52.424,52.4987,46800.0
2008-07-31 15:50:00,63.28,63.39,63.15,63.26,61800.0,52.5236,52.6149,52.4157,52.507,61800.0
2008-08-01 09:30:00,65.49,65.49,64.2,64.2,41700.0,54.3579,54.3579,53.2872,53.2872,41700.0
2008-08-01 09:40:00,64.23,64.45,63.0,63.0,45600.0,53.3121,53.4947,52.2912,52.2912,45600.0
2008-08-01 09:50:00,63.04,63.78,62.9,63.76,40100.0,52.3244,52.9386,52.2082,52.922,40100.0
2008-08-01 10:00:00,63.92,64.0,63.46,63.46,28100.0,53.0548,53.1212,52.673,52.673,28100.0
2008-08-01 10:10:00,63.46,63.47,63.0,63.13,15800.0,52.673,52.6813,52.2912,52.3991,15800.0
2008-08-01 10:20:00,63.13,63.14,62.55,62.78,43800.0,52.3991,52.4074,51.9177,52.1086,43800.0
2008-08-01 10:30:00,62.78,63.3,62.78,63.19,27400.0,52.1086,52.5402,52.1086,52.4489,27400.0
2008-08-01 10:40:00,63.19,63.93,63.13,63.93,16100.0,52.4489,53.0631,52.3991,53.0631,16100.0
2008-08-01 10:50:00,63.89,64.75,63.89,64.69,18800.0,53.0299,53.7437,53.0299,53.6939,18800.0
2008-08-01 11:00:00,64.72,64.91,64.54,64.54,15400.0,53.7188,53.8765,53.5694,53.5694,15400.0
2008-08-01 11:10:00,64.61,64.89,64.25,64.87,13300.0,53.6275,53.8599,53.3287,53.8433,13300.0
2008-08-01 11:20:00,64.76,65.06,64.76,64.93,17300.0,53.752,54.001,53.752,53.8931,17300.0
2008-08-01 11:30:00,64.96,65.61,64.91,65.48,29100.0,53.918,54.4575,53.8765,54.3496,29100.0
2008-08-01 11:40:00,65.41,65.48,64.76,64.79,17300.0,54.2915,54.3496,53.752,53.7769,17300.0
2008-08-01 11:50:00,64.77,64.92,64.63,64.75,21000.0,53.7603,53.8848,53.6441,53.7437,21000.0
2008-08-01 12:00:00,64.73,64.85,63.18,63.3,245400.0,53.7271,53.8267,52.4406,52.5402,245400.0
2008-08-01 12:10:00,63.33,64.0,63.03,63.49,91200.0,52.5651,53.1212,52.3161,52.6979,91200.0
2008-08-01 12:20:00,63.51,63.59,63.04,63.12,30900.0,52.7145,52.7809,52.3244,52.3908,30900.0
2008-08-01 12:30:00,63.17,63.25,63.0,63.0,15600.0,52.4323,52.4987,52.2912,52.2912,15600.0
2008-08-01 12:40:00,63.04,63.25,63.01,63.18,8400.0,52.3244,52.4987,52.2995,52.4406,8400.0
2008-08-01 12:50:00,63.15,63.25,62.74,62.96,21500.0,52.4157,52.4987,52.0754,52.258,21500.0
2008-08-01 13:00:00,62.82,63.24,62.82,63.24,11000.0,52.1418,52.4904,52.1418,52.4904,11000.0
2008-08-01 13:10:00,63.27,64.21,63.27,64.21,12200.0,52.5153,53.2955,52.5153,53.2955,12200.0
2008-08-01 13:20:00,64.24,64.62,64.24,64.53,9800.0,53.3204,53.6358,53.3204,53.5611,9800.0
2008-08-01 13:30:00,64.62,64.75,64.42,64.6,9700.0,53.6358,53.7437,53.4698,53.6192,9700.0
2008-08-01 13:40:00,64.56,64.62,64.38,64.46,8900.0,53.586,53.6358,53.4366,53.503,8900.0
2008-08-01 13:50:00,64.52,64.62,64.48,64.59,24600.0,53.5528,53.6358,53.5196,53.6109,24600.0
2008-08-01 14:00:00,64.58,64.61,64.33,64.37,46600.0,53.6026,53.6275,53.3951,53.4283,46600.0
2008-08-01 14:10:00,64.4,64.56,64.35,64.36,15500.0,53.4532,53.586,53.4117,53.42,15500.0
2008-08-01 14:20:00,64.36,64.38,63.87,63.87,9500.0,53.42,53.4366,53.0133,53.0133,9500.0
2008-08-01 14:30:00,63.95,64.45,63.79,63.84,32400.0,53.0797,53.4947,52.9469,52.9884,32400.0
2008-08-01 14:40:00,63.83,64.06,63.53,63.91,28600.0,52.9801,53.171,52.7311,53.0465,28600.0
2008-08-01 14:50:00,63.91,64.02,63.76,63.78,15900.0,53.0465,53.1378,52.922,52.9386,15900.0
2008-08-01 15:00:00,63.77,64.15,63.75,63.86,56500.0,52.9303,53.2457,52.9137,53.005,56500.0
2008-08-01 15:10:00,63.92,64.24,63.92,64.17,17000.0,53.0548,53.3204,53.0548,53.2623,17000.0
2008-08-01 15:20:00,64.09,64.11,63.93,64.0,12900.0,53.1959,53.2125,53.0631,53.1212,12900.0
2008-08-01 15:30:00,63.97,64.44,63.96,64.17,33800.0,53.0963,53.4864,53.088,53.2623,33800.0
2008-08-01 15:40:00,64.28,64.61,64.14,64.47,104500.0,53.3536,53.6275,53.2374,53.5113,104500.0
2008-08-01 15:50:00,64.48,64.82,64.12,64.16,86600.0,53.5196,53.8018,53.2208,53.254,86600.0
2008-08-04 09:30:00,63.89,65.99,62.74,63.95,12800.0,53.0299,54.7729,52.0754,53.0797,12800.0
2008-08-04 09:40:00,63.89,63.9,63.29,63.87,10800.0,53.0299,53.0382,52.5319,53.0133,10800.0
2008-08-04 09:50:00,63.84,64.26,63.77,64.21,10000.0,52.9884,53.337,52.9303,53.2955,10000.0
2008-08-04 10:00:00,64.25,64.42,63.9,64.07,15500.0,53.3287,53.4698,53.0382,53.1793,15500.0
2008-08-04 10:10:00,64.14,64.18,63.85,63.92,5000.0,53.2374,53.2706,52.9967,53.0548,5000.0
2008-08-04 10:20:00,63.87,63.94,63.83,63.83,4300.0,53.0133,53.0714,52.9801,52.9801,4300.0
2008-08-04 10:30:00,63.84,64.4,63.75,63.97,21600.0,52.9884,53.4532,52.9137,53.0963,21600.0
2008-08-04 10:40:00,63.98,64.37,63.97,64.0,13800.0,53.1046,53.4283,53.0963,53.1212,13800.0
2008-08-04 10:50:00,64.05,64.37,63.99,64.37,7800.0,53.1627,53.4283,53.1129,53.4283,7800.0
2008-08-04 11:00:00,64.32,64.5,63.95,64.07,27800.0,53.3868,53.5362,53.0797,53.1793,27800.0
2008-08-04 11:10:00,64.06,64.07,63.53,63.7,23200.0,53.171,53.1793,52.7311,52.8722,23200.0
2008-08-04 11:20:00,63.73,63.75,63.22,63.38,19700.0,52.8971,52.9137,52.4738,52.6066,19700.0
2008-08-04 11:30:00,63.38,64.67,63.38,64.67,23400.0,52.6066,53.6773,52.6066,53.6773,23400.0
2008-08-04 11:40:00,64.57,65.5,64.57,64.72,34300.0,53.5943,54.3662,53.5943,53.7188,34300.0
2008-08-04 11:50:00,64.8,65.23,64.61,65.15,25800.0,53.7852,54.1421,53.6275,54.0757,25800.0
2008-08-04 12:00:00,65.15,65.49,65.11,65.37,36600.0,54.0757,54.3579,54.0425,54.2583,36600.0
2008-08-04 12:10:00,65.37,65.53,65.3,65.3,25000.0,54.2583,54.3911,54.2002,54.2002,25000.0
2008-08-04 12:20:00,65.31,65.34,64.53,64.59,10600.0,54.2085,54.2334,53.5611,53.6109,10600.0
2008-08-04 12:30:00,64.56,65.02,64.43,64.48,19400.0,53.586,53.9678,53.4781,53.5196,19400.0
2008-08-04 12:40:00,64.48,64.48,63.72,63.77,10100.0,53.5196,53.5196,52.8888,52.9303,10100.0
2008-08-04 12:50:00,63.85,63.85,63.4,63.42,11600.0,52.9967,52.9967,52.6232,52.6398,11600.0
2008-08-04 13:00:00,63.45,63.93,63.42,63.87,17900.0,52.6647,53.0631,52.6398,53.0133,17900.0
2008-08-04 13:10:00,63.87,63.92,63.54,63.54,54300.0,53.0133,53.0548,52.7394,52.7394,54300.0
2008-08-04 13:20:00,63.53,63.53,63.14,63.23,16900.0,52.7311,52.7311,52.4074,52.4821,16900.0
2008-08-04 13:30:00,63.23,63.48,63.11,63.2,11900.0,52.4821,52.6896,52.3825,52.4572,11900.0
2008-08-04 13:40:00,63.22,63.3,63.14,63.17,31100.0,52.4738,52.5402,52.4074,52.4323,31100.0
2008-08-04 13:50:00,63.17,63.36,63.14,63.3,28800.0,52.4323,52.59,52.4074,52.5402,28800.0
2008-08-04 14:00:00,63.3,63.4,63.15,63.2,40400.0,52.5402,52.6232,52.4157,52.4572,40400.0
2008-08-04 14:10:00,63.24,63.25,63.01,63.02,15800.0,52.4904,52.4987,52.2995,52.3078,15800.0
2008-08-04 14:20:00,63.03,63.13,62.99,63.01,29600.0,52.3161,52.3991,52.2829,52.2995,29600.0
2008-08-04 14:30:00,63.02,63.03,62.84,63.0,40600.0,52.3078,52.3161,52.1584,52.2912,40600.0
2008-08-04 14:40:00,63.0,63.11,62.93,63.02,27500.0,52.2912,52.3825,52.2331,52.3078,27500.0
2008-08-04 14:50:00,63.05,63.06,62.89,63.0,29000.0,52.3327,52.341,52.1999,52.2912,29000.0
2008-08-04 15:00:00,63.0,63.16,62.98,63.16,64300.0,52.2912,52.424,52.2746,52.424,64300.0
2008-08-04 15:10:00,63.17,63.3,63.04,63.19,36300.0,52.4323,52.5402,52.3244,52.4489,36300.0
2008-08-04 15:20:00,63.18,63.27,62.91,63.0,27900.0,52.4406,52.5153,52.2165,52.2912,27900.0
2008-08-04 15:30:00,62.97,64.3,62.91,63.02,91900.0,52.2663,53.3702,52.2165,52.3078,91900.0
2008-08-04 15:40:00,63.0,63.19,62.8,63.01,55700.0,52.2912,52.4489,52.1252,52.2995,55700.0
2008-08-04 15:50:00,63.06,63.58,62.83,62.9,86300.0,52.341,52.7726,52.1501,52.2082,86300.0
2008-08-05 09:30:00,62.72,65.5,62.72,64.28,44400.0,52.0588,54.3662,52.0588,53.3536,44400.0
2008-08-05 09:40:00,64.29,65.68,64.16,65.49,66600.0,53.3619,54.5156,53.254,54.3579,66600.0
2008-08-05 09:50:00,65.55,66.11,65.2,65.92,77200.0,54.4077,54.8725,54.1172,54.7148,77200.0
2008-08-05 10:00:00,65.96,66.11,65.2,65.29,73300.0,54.748,54.8725,54.1172,54.1919,73300.0
2008-08-05 10:10:00,65.23,65.85,65.1,65.15,73600.0,54.1421,54.6567,54.0342,54.0757,73600.0
2008-08-05 10:20:00,65.15,65.16,64.16,64.99,57500.0,54.0757,54.084,53.254,53.9429,57500.0
2008-08-05 10:30:00,64.93,65.88,64.93,65.5,56200.0,53.8931,54.6816,53.8931,54.3662,56200.0
2008-08-05 10:40:00,65.47,66.04,65.44,65.56,39200.0,54.3413,54.8144,54.3164,54.416,39200.0
2008-08-05 10:50:00,65.57,65.61,64.84,65.02,25200.0,54.4243,54.4575,53.8184,53.9678,25200.0
2008-08-05 11:00:00,65.02,65.85,65.0,65.7,39200.0,53.9678,54.6567,53.9512,54.5322,39200.0
2008-08-05 11:10:00,65.67,65.78,65.62,65.72,35600.0,54.5073,54.5986,54.4658,54.5488,35600.0
2008-08-05 11:20:00,65.71,65.86,65.71,65.86,46500.0,54.5405,54.665,54.5405,54.665,46500.0
2008-08-05 11:30:00,65.86,65.9,65.7,65.78,29000.0,54.665,54.6982,54.5322,54.5986,29000.0
2008-08-05 11:40:00,65.79,65.8,65.67,65.71,38800.0,54.6069,54.6152,54.5073,54.5405,38800.0
2008-08-05 11:50:00,65.71,65.82,65.61,65.75,33500.0,54.5405,54.6318,54.4575,54.5737,33500.0
2008-08-05 12:00:00,65.7,65.74,65.44,65.6,20400.0,54.5322,54.5654,54.3164,54.4492,20400.0
2008-08-05 12:10:00,65.6,65.87,65.08,65.25,30500.0,54.4492,54.6733,54.0176,54.1587,30500.0
2008-08-05 12:20:00,65.21,65.44,65.03,65.44,11900.0,54.1255,54.3164,53.9761,54.3164,11900.0
2008-08-05 12:30:00,65.42,65.65,65.41,65.63,24700.0,54.2998,54.4907,54.2915,54.4741,24700.0
2008-08-05 12:40:00,65.62,65.65,65.29,65.47,22500.0,54.4658,54.4907,54.1919,54.3413,22500.0
2008-08-05 12:50:00,65.47,65.64,65.4,65.63,25400.0,54.3413,54.4824,54.2832,54.4741,25400.0
2008-08-05 13:00:00,65.62,65.69,65.47,65.49,16100.0,54.4658,54.5239,54.3413,54.3579,16100.0
2008-08-05 13:10:00,65.51,65.51,64.67,64.67,18300.0,54.3745,54.3745,53.6773,53.6773,18300.0
2008-08-05 13:20:00,64.67,65.5,64.64,65.5,19600.0,53.6773,54.3662,53.6524,54.3662,19600.0
2008-08-05 13:30:00,65.5,65.5,65.36,65.5,20100.0,54.3662,54.3662,54.25,54.3662,20100.0
2008-08-05 13:40:00,65.5,65.73,65.34,65.64,29600.0,54.3662,54.5571,54.2334,54.4824,29600.0
2008-08-05 13:50:00,65.6,65.67,65.37,65.57,23400.0,54.4492,54.5073,54.2583,54.4243,23400.0
2008-08-05 14:00:00,65.6,65.69,65.31,65.46,29200.0,54.4492,54.5239,54.2085,54.333,29200.0
2008-08-05 14:10:00,65.43,65.68,65.1,65.41,74300.0,54.3081,54.5156,54.0342,54.2915,74300.0
2008-08-05 14:20:00,65.4,65.57,65.14,65.5,85500.0,54.2832,54.4243,54.0674,54.3662,85500.0
2008-08-05 14:30:00,65.47,65.52,64.7,65.0,41200.0,54.3413,54.3828,53.7022,53.9512,41200.0
2008-08-05 14:40:00,64.99,65.16,64.74,65.03,51700.0,53.9429,54.084,53.7354,53.9761,51700.0
2008-08-05 14:50:00,65.04,65.76,65.04,65.11,35600.0,53.9844,54.582,53.9844,54.0425,35600.0
2008-08-05 15:00:00,65.1,65.2,64.71,65.0,538900.0,54.0342,54.1172,53.7105,53.9512,538900.0
2008-08-05 15:10:00,64.96,65.99,64.95,65.98,64300.0,53.918,54.7729,53.9097,54.7646,64300.0
2008-08-05 15:20:00,65.98,66.13,65.74,65.77,55700.0,54.7646,54.8891,54.5654,54.5903,55700.0
2008-08-05 15:30:00,65.77,66.25,65.72,66.23,136100.0,54.5903,54.9887,54.5488,54.9721,136100.0
2008-08-05 15:40:00,66.24,66.5,66.0,66.5,72100.0,54.9804,55.1962,54.7812,55.1962,72100.0
2008-08-05 15:50:00,66.49,66.83,66.3,66.56,105200.0,55.1879,55.4701,55.0302,55.246,105200.0
2008-08-06 09:30:00,64.1,64.42,62.76,63.99,192500.0,53.2042,53.4698,52.092,53.1129,192500.0
2008-08-06 09:40:00,64.04,67.46,63.87,67.29,188300.0,53.1544,55.993,53.0133,55.8519,188300.0
2008-08-06 09:50:00,67.28,67.43,66.46,66.71,194700.0,55.8436,55.9681,55.163,55.3705,194700.0
2008-08-06 10:00:00,66.72,68.31,66.67,67.05,112600.0,55.3788,56.6986,55.3373,55.6527,112600.0
2008-08-06 10:10:00,67.05,67.05,66.61,66.83,50300.0,55.6527,55.6527,55.2875,55.4701,50300.0
2008-08-06 10:20:00,66.81,68.91,66.81,68.55,72700.0,55.4535,57.1966,55.4535,56.8978,72700.0
2008-08-06 10:30:00,68.69,68.91,68.03,68.29,43400.0,57.014,57.1966,56.4662,56.682,43400.0
2008-08-06 10:40:00,68.3,68.6,67.78,68.45,25400.0,56.6903,56.9393,56.2586,56.8148,25400.0
2008-08-06 10:50:00,68.41,68.57,68.07,68.07,28400.0,56.7816,56.9144,56.4994,56.4994,28400.0
2008-08-06 11:00:00,67.98,68.45,67.93,68.37,250700.0,56.4247,56.8148,56.3832,56.7484,250700.0
2008-08-06 11:10:00,68.37,69.83,68.34,69.83,54000.0,56.7484,57.9602,56.7235,57.9602,54000.0
2008-08-06 11:20:00,69.81,73.5,69.79,73.24,203300.0,57.9436,61.0064,57.927,60.7905,203300.0
2008-08-06 11:30:00,73.33,73.33,70.5,70.95,102500.0,60.8652,60.8652,58.5163,58.8898,102500.0
2008-08-06 11:40:00,70.94,71.0,70.0,70.3,82600.0,58.8815,58.9313,58.1013,58.3503,82600.0
2008-08-06 11:50:00,70.38,70.74,69.82,69.93,63700.0,58.4167,58.7155,57.9519,58.0432,63700.0
2008-08-06 12:00:00,69.93,70.35,69.77,70.03,51700.0,58.0432,58.3918,57.9104,58.1262,51700.0
2008-08-06 12:10:00,69.98,70.32,69.64,69.74,22500.0,58.0847,58.3669,57.8025,57.8855,22500.0
2008-08-06 12:20:00,69.76,70.21,69.69,70.14,60700.0,57.9021,58.2756,57.844,58.2175,60700.0
2008-08-06 12:30:00,70.14,70.34,69.68,69.99,61800.0,58.2175,58.3835,57.8357,58.093,61800.0
2008-08-06 12:40:00,69.98,70.13,69.72,69.77,36500.0,58.0847,58.2092,57.8689,57.9104,36500.0
2008-08-06 12:50:00,69.75,70.1,69.61,69.98,21400.0,57.8938,58.1843,57.7776,58.0847,21400.0
2008-08-06 13:00:00,69.98,70.68,69.87,70.64,67400.0,58.0847,58.6657,57.9934,58.6325,67400.0
2008-08-06 13:10:00,70.59,70.69,70.25,70.38,37100.0,58.591,58.674,58.3088,58.4167,37100.0
2008-08-06 13:20:00,70.4,70.58,70.06,70.11,25900.0,58.4333,58.5827,58.1511,58.1926,25900.0
2008-08-06 13:30:00,70.03,70.1,69.0,69.08,33800.0,58.1262,58.1843,57.2713,57.3377,33800.0
2008-08-06 13:40:00,69.12,69.12,67.6,67.86,60000.0,57.3709,57.3709,56.1092,56.325,60000.0
2008-08-06 13:50:00,67.85,68.44,67.31,68.13,48700.0,56.3167,56.8065,55.8685,56.5492,48700.0
2008-08-06 14:00:00,68.13,68.54,67.68,68.15,56700.0,56.5492,56.8895,56.1756,56.5658,56700.0
2008-08-06 14:10:00,68.14,68.67,68.07,68.33,22600.0,56.5575,56.9974,56.4994,56.7152,22600.0
2008-08-06 14:20:00,68.43,68.83,67.79,68.05,94300.0,56.7982,57.1302,56.2669,56.4828,94300.0
2008-08-06 14:30:00,68.08,69.63,68.06,68.99,60700.0,56.5077,57.7942,56.4911,57.263,60700.0
2008-08-06 14:40:00,68.91,69.5,68.8,69.46,30800.0,57.1966,57.6863,57.1053,57.6531,30800.0
2008-08-06 14:50:00,69.46,69.84,68.48,68.8,290800.0,57.6531,57.9685,56.8397,57.1053,290800.0
2008-08-06 15:00:00,68.73,69.48,68.58,68.97,57200.0,57.0472,57.6697,56.9227,57.2464,57200.0
2008-08-06 15:10:00,68.98,69.29,68.32,68.5,112200.0,57.2547,57.512,56.7069,56.8563,112200.0
2008-08-06 15:20:00,68.49,69.0,68.03,68.51,110100.0,56.848,57.2713,56.4662,56.8646,110100.0
2008-08-06 15:30:00,68.49,68.63,68.0,68.09,88200.0,56.848,56.9642,56.4413,56.516,88200.0
2008-08-06 15:40:00,68.1,68.63,68.0,68.0,129100.0,56.5243,56.9642,56.4413,56.4413,129100.0
2008-08-06 15:50:00,68.0,68.93,67.93,68.45,121700.0,56.4413,57.2132,56.3832,56.8148,121700.0
2008-08-07 09:30:00,67.44,67.67,66.09,66.5,105600.0,55.9764,56.1673,54.8559,55.1962,105600.0
2008-08-07 09:40:00,66.43,67.2,66.42,66.66,116200.0,55.1381,55.7772,55.1298,55.329,116200.0
2008-08-07 09:50:00,66.7,67.69,65.77,66.06,99200.0,55.3622,56.1839,54.5903,54.831,99200.0
2008-08-07 10:00:00,66.1,67.72,66.05,67.56,146000.0,54.8642,56.2088,54.8227,56.076,146000.0
2008-08-07 10:10:00,67.57,68.3,67.02,68.19,80100.0,56.0843,56.6903,55.6278,56.599,80100.0
2008-08-07 10:20:00,68.19,68.98,68.04,68.75,82000.0,56.599,57.2547,56.4745,57.0638,82000.0
2008-08-07 10:30:00,68.63,68.84,67.31,67.41,44500.0,56.9642,57.1385,55.8685,55.9515,44500.0
2008-08-07 10:40:00,67.28,67.39,66.55,67.39,26900.0,55.8436,55.9349,55.2377,55.9349,26900.0
2008-08-07 10:50:00,67.43,67.63,67.33,67.6,59200.0,55.9681,56.1341,55.8851,56.1092,59200.0
2008-08-07 11:00:00,67.63,68.08,67.18,67.83,53500.0,56.1341,56.5077,55.7606,56.3001,53500.0
2008-08-07 11:10:00,67.81,68.05,66.79,66.79,23400.0,56.2835,56.4828,55.4369,55.4369,23400.0
2008-08-07 11:20:00,66.79,67.67,66.73,67.59,18300.0,55.4369,56.1673,55.3871,56.1009,18300.0
2008-08-07 11:30:00,67.59,68.59,67.58,68.59,24200.0,56.1009,56.931,56.0926,56.931,24200.0
2008-08-07 11:40:00,68.6,68.96,68.59,68.96,31800.0,56.9393,57.2381,56.931,57.2381,31800.0
2008-08-07 11:50:00,68.98,69.04,68.55,68.55,22100.0,57.2547,57.3045,56.8978,56.8978,22100.0
2008-08-07 12:00:00,68.53,69.08,68.32,68.74,24900.0,56.8812,57.3377,56.7069,57.0555,24900.0
2008-08-07 12:10:00,68.74,68.75,68.32,68.45,13100.0,57.0555,57.0638,56.7069,56.8148,13100.0
2008-08-07 12:20:00,68.44,68.95,68.4,68.95,16100.0,56.8065,57.2298,56.7733,57.2298,16100.0
2008-08-07 12:30:00,68.94,69.08,68.77,68.79,40900.0,57.2215,57.3377,57.0804,57.097,40900.0
2008-08-07 12:40:00,68.76,68.82,68.28,68.59,13500.0,57.0721,57.1219,56.6737,56.931,13500.0
2008-08-07 12:50:00,68.71,68.81,68.55,68.62,14400.0,57.0306,57.1136,56.8978,56.9559,14400.0
2008-08-07 13:00:00,68.62,68.97,68.47,68.85,25900.0,56.9559,57.2464,56.8314,57.1468,25900.0
2008-08-07 13:10:00,68.9,69.17,68.85,68.95,24600.0,57.1883,57.4124,57.1468,57.2298,24600.0
2008-08-07 13:20:00,68.95,69.19,68.87,69.17,24100.0,57.2298,57.429,57.1634,57.4124,24100.0
2008-08-07 13:30:00,69.17,69.21,68.66,68.66,18100.0,57.4124,57.4456,56.9891,56.9891,18100.0
2008-08-07 13:40:00,68.66,68.66,67.84,67.96,30000.0,56.9891,56.9891,56.3084,56.4081,30000.0
2008-08-07 13:50:00,67.85,67.94,67.56,67.65,14700.0,56.3167,56.3915,56.076,56.1507,14700.0
2008-08-07 14:00:00,67.56,68.09,67.54,68.02,17000.0,56.076,56.516,56.0594,56.4579,17000.0
2008-08-07 14:10:00,68.02,68.11,67.84,67.91,15500.0,56.4579,56.5326,56.3084,56.3666,15500.0
2008-08-07 14:20:00,67.91,68.16,67.81,68.1,16200.0,56.3666,56.5741,56.2835,56.5243,16200.0
2008-08-07 14:30:00,68.09,68.77,68.09,68.48,33600.0,56.516,57.0804,56.516,56.8397,33600.0
2008-08-07 14:40:00,68.5,68.59,68.3,68.48,27200.0,56.8563,56.931,56.6903,56.8397,27200.0
2008-08-07 14:50:00,68.49,69.7,68.22,68.22,196300.0,56.848,57.8523,56.6239,56.6239,196300.0
2008-08-07 15:00:00,68.14,68.18,67.91,67.97,24700.0,56.5575,56.5907,56.3666,56.4164,24700.0
2008-08-07 15:10:00,67.96,68.0,67.17,67.26,31800.0,56.4081,56.4413,55.7523,55.827,31800.0
2008-08-07 15:20:00,67.31,67.5,67.15,67.21,26400.0,55.8685,56.0262,55.7357,55.7855,26400.0
2008-08-07 15:30:00,67.18,67.66,67.18,67.53,68800.0,55.7606,56.159,55.7606,56.0511,68800.0
2008-08-07 15:40:00,67.53,68.3,67.52,67.89,70100.0,56.0511,56.6903,56.0428,56.3499,70100.0
2008-08-07 15:50:00,67.9,68.65,67.72,68.18,93700.0,56.3582,56.9808,56.2088,56.5907,93700.0
2008-08-08 09:30:00,67.54,69.84,67.54,69.54,23600.0,56.0594,57.9685,56.0594,57.7195,23600.0
2008-08-08 09:40:00,69.57,69.72,68.54,68.63,23300.0,57.7444,57.8689,56.8895,56.9642,23300.0
2008-08-08 09:50:00,68.63,69.32,68.19,68.19,27200.0,56.9642,57.5369,56.599,56.599,27200.0
2008-08-08 10:00:00,68.2,68.51,68.0,68.37,26100.0,56.6073,56.8646,56.4413,56.7484,26100.0
2008-08-08 10:10:00,68.4,68.7,68.11,68.17,66400.0,56.7733,57.0223,56.5326,56.5824,66400.0
2008-08-08 10:20:00,68.14,68.74,68.14,68.71,47100.0,56.5575,57.0555,56.5575,57.0306,47100.0
2008-08-08 10:30:00,68.72,68.72,68.18,68.45,48900.0,57.0389,57.0389,56.5907,56.8148,48900.0
2008-08-08 10:40:00,68.45,68.5,68.21,68.43,26900.0,56.8148,56.8563,56.6156,56.7982,26900.0
2008-08-08 10:50:00,68.43,68.56,68.28,68.32,16100.0,56.7982,56.9061,56.6737,56.7069,16100.0
2008-08-08 11:00:00,68.37,68.56,68.21,68.26,20800.0,56.7484,56.9061,56.6156,56.6571,20800.0
2008-08-08 11:10:00,68.29,68.53,68.24,68.49,17900.0,56.682,56.8812,56.6405,56.848,17900.0
2008-08-08 11:20:00,68.5,68.75,68.44,68.51,16600.0,56.8563,57.0638,56.8065,56.8646,16600.0
2008-08-08 11:30:00,68.53,68.71,68.3,68.46,25500.0,56.8812,57.0306,56.6903,56.8231,25500.0
2008-08-08 11:40:00,68.46,68.65,68.44,68.65,18400.0,56.8231,56.9808,56.8065,56.9808,18400.0
2008-08-08 11:50:00,68.65,68.65,68.37,68.4,26200.0,56.9808,56.9808,56.7484,56.7733,26200.0
2008-08-08 12:00:00,68.33,68.5,68.22,68.25,12300.0,56.7152,56.8563,56.6239,56.6488,12300.0
2008-08-08 12:10:00,68.25,68.47,68.24,68.3,19200.0,56.6488,56.8314,56.6405,56.6903,19200.0
2008-08-08 12:20:00,68.3,68.38,68.23,68.32,20100.0,56.6903,56.7567,56.6322,56.7069,20100.0
2008-08-08 12:30:00,68.32,68.42,68.22,68.42,16600.0,56.7069,56.7899,56.6239,56.7899,16600.0
2008-08-08 12:40:00,68.42,68.48,68.26,68.47,17500.0,56.7899,56.8397,56.6571,56.8314,17500.0
2008-08-08 12:50:00,68.46,68.47,68.24,68.32,58100.0,56.8231,56.8314,56.6405,56.7069,58100.0
2008-08-08 13:00:00,68.31,68.34,68.21,68.21,28100.0,56.6986,56.7235,56.6156,56.6156,28100.0
2008-08-08 13:10:00,68.21,68.29,68.07,68.29,49400.0,56.6156,56.682,56.4994,56.682,49400.0
2008-08-08 13:20:00,68.29,68.9,68.29,68.7,75500.0,56.682,57.1883,56.682,57.0223,75500.0
2008-08-08 13:30:00,68.73,69.72,68.3,69.59,191700.0,57.0472,57.8689,56.6903,57.761,191700.0
2008-08-08 13:40:00,69.6,69.66,69.43,69.57,23700.0,57.7693,57.8191,57.6282,57.7444,23700.0
2008-08-08 13:50:00,69.59,70.0,69.57,69.77,25100.0,57.761,58.1013,57.7444,57.9104,25100.0
2008-08-08 14:00:00,69.74,69.85,69.3,69.38,23600.0,57.8855,57.9768,57.5203,57.5867,23600.0
2008-08-08 14:10:00,69.41,69.59,69.29,69.38,10700.0,57.6116,57.761,57.512,57.5867,10700.0
2008-08-08 14:20:00,69.42,69.55,69.27,69.38,14400.0,57.6199,57.7278,57.4954,57.5867,14400.0
2008-08-08 14:30:00,69.4,69.59,68.92,69.0,52800.0,57.6033,57.761,57.2049,57.2713,52800.0
2008-08-08 14:40:00,69.0,69.09,68.64,68.64,19800.0,57.2713,57.346,56.9725,56.9725,19800.0
2008-08-08 14:50:00,68.62,68.78,68.55,68.66,21800.0,56.9559,57.0887,56.8978,56.9891,21800.0
2008-08-08 15:00:00,68.66,68.76,68.6,68.63,24700.0,56.9891,57.0721,56.9393,56.9642,24700.0
2008-08-08 15:10:00,68.61,68.61,67.98,68.01,39900.0,56.9476,56.9476,56.4247,56.4496,39900.0
2008-08-08 15:20:00,67.99,68.47,67.99,68.39,32000.0,56.433,56.8314,56.433,56.765,32000.0
2008-08-08 15:30:00,68.38,68.91,68.34,68.7,40700.0,56.7567,57.1966,56.7235,57.0223,40700.0
2008-08-08 15:40:00,68.67,68.91,68.35,68.51,60500.0,56.9974,57.1966,56.7318,56.8646,60500.0
2008-08-08 15:50:00,68.52,68.59,68.09,68.26,76600.0,56.8729,56.931,56.516,56.6571,76600.0
2008-08-11 09:30:00,67.79,68.18,67.57,67.92,15900.0,56.2669,56.5907,56.0843,56.3749,15900.0
2008-08-11 09:40:00,67.96,68.55,67.85,68.01,32400.0,56.4081,56.8978,56.3167,56.4496,32400.0
2008-08-11 09:50:00,67.95,68.13,67.82,67.9,26700.0,56.3998,56.5492,56.2918,56.3582,26700.0
2008-08-11 10:00:00,67.9,68.76,67.89,68.68,24700.0,56.3582,57.0721,56.3499,57.0057,24700.0
2008-08-11 10:10:00,68.68,69.18,68.29,69.15,24100.0,57.0057,57.4207,56.682,57.3958,24100.0
2008-08-11 10:20:00,69.14,69.37,68.36,68.45,34400.0,57.3875,57.5784,56.7401,56.8148,34400.0
2008-08-11 10:30:00,68.44,68.96,68.35,68.75,35100.0,56.8065,57.2381,56.7318,57.0638,35100.0
2008-08-11 10:40:00,68.74,68.77,68.37,68.71,7400.0,57.0555,57.0804,56.7484,57.0306,7400.0
2008-08-11 10:50:00,68.69,68.76,68.32,68.39,11700.0,57.014,57.0721,56.7069,56.765,11700.0
2008-08-11 11:00:00,68.44,68.86,68.17,68.52,19700.0,56.8065,57.1551,56.5824,56.8729,19700.0
2008-08-11 11:10:00,68.63,68.7,68.44,68.51,13800.0,56.9642,57.0223,56.8065,56.8646,13800.0
2008-08-11 11:20:00,68.57,68.58,68.33,68.45,17500.0,56.9144,56.9227,56.7152,56.8148,17500.0
2008-08-11 11:30:00,68.44,68.51,68.33,68.44,22400.0,56.8065,56.8646,56.7152,56.8065,22400.0
2008-08-11 11:40:00,68.47,68.6,68.41,68.46,17000.0,56.8314,56.9393,56.7816,56.8231,17000.0
2008-08-11 11:50:00,68.48,68.62,68.36,68.42,14500.0,56.8397,56.9559,56.7401,56.7899,14500.0
2008-08-11 12:00:00,68.37,68.68,68.37,68.54,17900.0,56.7484,57.0057,56.7484,56.8895,17900.0
2008-08-11 12:10:00,68.47,68.7,68.34,68.5,16400.0,56.8314,57.0223,56.7235,56.8563,16400.0
2008-08-11 12:20:00,68.5,69.05,68.5,68.9,17600.0,56.8563,57.3128,56.8563,57.1883,17600.0
2008-08-11 12:30:00,68.91,69.2,68.7,68.81,25700.0,57.1966,57.4373,57.0223,57.1136,25700.0
2008-08-11 12:40:00,68.79,69.18,68.73,68.96,41200.0,57.097,57.4207,57.0472,57.2381,41200.0
2008-08-11 12:50:00,68.96,69.76,68.96,69.75,24800.0,57.2381,57.9021,57.2381,57.8938,24800.0
2008-08-11 13:00:00,69.76,69.82,69.55,69.75,22500.0,57.9021,57.9519,57.7278,57.8938,22500.0
2008-08-11 13:10:00,69.75,69.98,69.75,69.98,18700.0,57.8938,58.0847,57.8938,58.0847,18700.0
2008-08-11 13:20:00,69.9,70.03,69.7,69.73,44000.0,58.0183,58.1262,57.8523,57.8772,44000.0
2008-08-11 13:30:00,69.75,70.06,69.45,69.52,25700.0,57.8938,58.1511,57.6448,57.7029,25700.0
2008-08-11 13:40:00,69.53,69.59,69.15,69.15,18200.0,57.7112,57.761,57.3958,57.3958,18200.0
2008-08-11 13:50:00,69.19,69.71,68.82,68.89,24700.0,57.429,57.8606,57.1219,57.18,24700.0
2008-08-11 14:00:00,68.84,69.25,68.83,69.05,19600.0,57.1385,57.4788,57.1302,57.3128,19600.0
2008-08-11 14:10:00,69.07,69.3,68.83,68.92,12800.0,57.3294,57.5203,57.1302,57.2049,12800.0
2008-08-11 14:20:00,68.92,69.03,68.7,68.76,17500.0,57.2049,57.2962,57.0223,57.0721,17500.0
2008-08-11 14:30:00,68.77,69.1,68.39,68.73,26400.0,57.0804,57.3543,56.765,57.0472,26400.0
2008-08-11 14:40:00,68.75,68.91,68.3,68.3,36600.0,57.0638,57.1966,56.6903,56.6903,36600.0
2008-08-11 14:50:00,68.36,68.49,67.84,68.36,33000.0,56.7401,56.848,56.3084,56.7401,33000.0
2008-08-11 15:00:00,68.36,68.43,68.04,68.11,26100.0,56.7401,56.7982,56.4745,56.5326,26100.0
2008-08-11 15:10:00,68.07,68.31,67.94,68.0,17100.0,56.4994,56.6986,56.3915,56.4413,17100.0
2008-08-11 15:20:00,67.99,68.33,67.91,68.16,34200.0,56.433,56.7152,56.3666,56.5741,34200.0
2008-08-11 15:30:00,68.16,68.53,68.13,68.48,40700.0,56.5741,56.8812,56.5492,56.8397,40700.0
2008-08-11 15:40:00,68.43,68.58,68.11,68.26,51300.0,56.7982,56.9227,56.5326,56.6571,51300.0
2008-08-11 15:50:00,68.23,68.46,67.88,68.32,56500.0,56.6322,56.8231,56.3416,56.7069,56500.0
2008-08-12 09:30:00,69.0,69.03,67.85,68.49,16800.0,57.2713,57.2962,56.3167,56.848,16800.0
2008-08-12 09:40:00,68.42,69.25,68.24,68.92,19100.0,56.7899,57.4788,56.6405,57.2049,19100.0
2008-08-12 09:50:00,68.94,69.25,68.92,69.12,13600.0,57.2215,57.4788,57.2049,57.3709,13600.0
2008-08-12 10:00:00,69.0,69.77,69.0,69.13,32700.0,57.2713,57.9104,57.2713,57.3792,32700.0
2008-08-12 10:10:00,69.26,69.39,68.78,68.8,26600.0,57.4871,57.595,57.0887,57.1053,26600.0
2008-08-12 10:20:00,68.8,68.92,68.06,68.22,14900.0,57.1053,57.2049,56.4911,56.6239,14900.0
2008-08-12 10:30:00,68.22,68.31,67.84,68.3,16500.0,56.6239,56.6986,56.3084,56.6903,16500.0
2008-08-12 10:40:00,68.22,68.71,68.22,68.33,17900.0,56.6239,57.0306,56.6239,56.7152,17900.0
2008-08-12 10:50:00,68.33,68.43,67.91,67.91,11900.0,56.7152,56.7982,56.3666,56.3666,11900.0
2008-08-12 11:00:00,67.92,68.63,67.92,68.61,9200.0,56.3749,56.9642,56.3749,56.9476,9200.0
2008-08-12 11:10:00,68.57,68.72,68.47,68.64,16400.0,56.9144,57.0389,56.8314,56.9725,16400.0
2008-08-12 11:20:00,68.66,68.76,68.19,68.52,49100.0,56.9891,57.0721,56.599,56.8729,49100.0
2008-08-12 11:30:00,68.3,68.42,67.9,67.96,18400.0,56.6903,56.7899,56.3582,56.4081,18400.0
2008-08-12 11:40:00,67.94,68.01,67.89,67.9,23900.0,56.3915,56.4496,56.3499,56.3582,23900.0
2008-08-12 11:50:00,67.9,68.32,67.9,68.31,26600.0,56.3582,56.7069,56.3582,56.6986,26600.0
2008-08-12 12:00:00,68.28,68.28,67.95,67.95,10900.0,56.6737,56.6737,56.3998,56.3998,10900.0
2008-08-12 12:10:00,67.95,68.05,67.63,68.04,12000.0,56.3998,56.4828,56.1341,56.4745,12000.0
2008-08-12 12:20:00,68.05,68.26,68.0,68.15,8100.0,56.4828,56.6571,56.4413,56.5658,8100.0
2008-08-12 12:30:00,68.18,68.23,67.63,67.73,8000.0,56.5907,56.6322,56.1341,56.2171,8000.0
2008-08-12 12:40:00,67.73,68.03,67.71,67.95,6000.0,56.2171,56.4662,56.2005,56.3998,6000.0
2008-08-12 12:50:00,67.95,68.27,67.93,68.24,8600.0,56.3998,56.6654,56.3832,56.6405,8600.0
2008-08-12 13:00:00,68.18,68.42,68.18,68.42,9600.0,56.5907,56.7899,56.5907,56.7899,9600.0
2008-08-12 13:10:00,68.41,68.44,68.25,68.41,5900.0,56.7816,56.8065,56.6488,56.7816,5900.0
2008-08-12 13:20:00,68.36,68.53,68.1,68.32,16000.0,56.7401,56.8812,56.5243,56.7069,16000.0
2008-08-12 13:30:00,68.31,68.54,68.26,68.32,7900.0,56.6986,56.8895,56.6571,56.7069,7900.0
2008-08-12 13:40:00,68.34,68.57,68.31,68.5,11200.0,56.7235,56.9144,56.6986,56.8563,11200.0
2008-08-12 13:50:00,68.44,68.59,68.4,68.47,14500.0,56.8065,56.931,56.7733,56.8314,14500.0
2008-08-12 14:00:00,68.44,68.65,68.43,68.57,17500.0,56.8065,56.9808,56.7982,56.9144,17500.0
2008-08-12 14:10:00,68.55,68.62,68.41,68.41,53600.0,56.8978,56.9559,56.7816,56.7816,53600.0
2008-08-12 14:20:00,68.4,68.55,68.25,68.55,22400.0,56.7733,56.8978,56.6488,56.8978,22400.0
2008-08-12 14:30:00,68.55,68.69,68.45,68.53,12800.0,56.8978,57.014,56.8148,56.8812,12800.0
2008-08-12 14:40:00,68.55,68.57,68.34,68.34,15500.0,56.8978,56.9144,56.7235,56.7235,15500.0
2008-08-12 14:50:00,68.36,68.54,68.29,68.3,20700.0,56.7401,56.8895,56.682,56.6903,20700.0
2008-08-12 15:00:00,68.29,68.36,68.04,68.2,22400.0,56.682,56.7401,56.4745,56.6073,22400.0
2008-08-12 15:10:00,68.21,68.22,67.67,67.8,29600.0,56.6156,56.6239,56.1673,56.2752,29600.0
2008-08-12 15:20:00,67.82,68.04,67.58,67.88,14200.0,56.2918,56.4745,56.0926,56.3416,14200.0
2008-08-12 15:30:00,67.93,67.99,67.34,67.59,124700.0,56.3832,56.433,55.8934,56.1009,124700.0
2008-08-12 15:40:00,67.59,68.23,67.44,68.16,53300.0,56.1009,56.6322,55.9764,56.5741,53300.0
2008-08-12 15:50:00,68.17,68.8,68.17,68.46,105200.0,56.5824,57.1053,56.5824,56.8231,105200.0
2008-08-13 09:30:00,68.85,69.24,68.5,69.02,25800.0,57.1468,57.4705,56.8563,57.2879,25800.0
2008-08-13 09:40:00,69.02,69.12,68.6,68.8,39700.0,57.2879,57.3709,56.9393,57.1053,39700.0
2008-08-13 09:50:00,68.71,68.72,68.04,68.43,21900.0,57.0306,57.0389,56.4745,56.7982,21900.0
2008-08-13 10:00:00,68.45,68.84,68.3,68.36,22300.0,56.8148,57.1385,56.6903,56.7401,22300.0
2008-08-13 10:10:00,68.41,68.42,68.18,68.34,11000.0,56.7816,56.7899,56.5907,56.7235,11000.0
2008-08-13 10:20:00,68.36,68.43,67.98,68.05,15700.0,56.7401,56.7982,56.4247,56.4828,15700.0
2008-08-13 10:30:00,68.06,68.27,67.45,67.58,22900.0,56.4911,56.6654,55.9847,56.0926,22900.0
2008-08-13 10:40:00,67.75,67.75,67.38,67.39,10700.0,56.2337,56.2337,55.9266,55.9349,10700.0
2008-08-13 10:50:00,67.38,67.6,67.38,67.59,8200.0,55.9266,56.1092,55.9266,56.1009,8200.0
2008-08-13 11:00:00,67.58,67.96,67.56,67.86,11600.0,56.0926,56.4081,56.076,56.325,11600.0
2008-08-13 11:10:00,67.86,67.97,67.45,67.49,19400.0,56.325,56.4164,55.9847,56.0179,19400.0
2008-08-13 11:20:00,67.45,67.86,67.4,67.86,9000.0,55.9847,56.325,55.9432,56.325,9000.0
2008-08-13 11:30:00,67.82,67.85,67.69,67.78,4100.0,56.2918,56.3167,56.1839,56.2586,4100.0
2008-08-13 11:40:00,67.72,67.78,67.04,67.1,21300.0,56.2088,56.2586,55.6444,55.6942,21300.0
2008-08-13 11:50:00,67.1,67.47,67.01,67.47,15700.0,55.6942,56.0013,55.6195,56.0013,15700.0
2008-08-13 12:00:00,67.48,68.21,67.35,68.21,13800.0,56.0096,56.6156,55.9017,56.6156,13800.0
2008-08-13 12:10:00,68.22,68.22,67.72,67.84,11400.0,56.6239,56.6239,56.2088,56.3084,11400.0
2008-08-13 12:20:00,67.84,68.15,67.79,68.1,7400.0,56.3084,56.5658,56.2669,56.5243,7400.0
2008-08-13 12:30:00,68.05,68.35,68.05,68.19,11700.0,56.4828,56.7318,56.4828,56.599,11700.0
2008-08-13 12:40:00,68.13,68.24,67.99,68.03,7500.0,56.5492,56.6405,56.433,56.4662,7500.0
2008-08-13 12:50:00,67.99,68.46,67.84,68.38,14400.0,56.433,56.8231,56.3084,56.7567,14400.0
2008-08-13 13:00:00,68.33,68.43,68.22,68.32,11500.0,56.7152,56.7982,56.6239,56.7069,11500.0
2008-08-13 13:10:00,68.33,68.33,68.05,68.12,4100.0,56.7152,56.7152,56.4828,56.5409,4100.0
2008-08-13 13:20:00,68.18,68.45,68.17,68.37,14200.0,56.5907,56.8148,56.5824,56.7484,14200.0
2008-08-13 13:30:00,68.37,68.94,68.33,68.86,14800.0,56.7484,57.2215,56.7152,57.1551,14800.0
2008-08-13 13:40:00,68.93,69.06,68.63,68.91,22800.0,57.2132,57.3211,56.9642,57.1966,22800.0
2008-08-13 13:50:00,69.01,69.18,68.85,69.02,14700.0,57.2796,57.4207,57.1468,57.2879,14700.0
2008-08-13 14:00:00,69.02,69.27,68.98,69.17,21900.0,57.2879,57.4954,57.2547,57.4124,21900.0
2008-08-13 14:10:00,69.17,69.18,68.83,68.9,10600.0,57.4124,57.4207,57.1302,57.1883,10600.0
2008-08-13 14:20:00,68.9,69.03,68.78,69.03,9200.0,57.1883,57.2962,57.0887,57.2962,9200.0
2008-08-13 14:30:00,69.01,69.07,68.84,69.06,11400.0,57.2796,57.3294,57.1385,57.3211,11400.0
2008-08-13 14:40:00,69.08,69.23,68.84,68.84,42400.0,57.3377,57.4622,57.1385,57.1385,42400.0
2008-08-13 14:50:00,68.85,69.24,68.82,69.18,21600.0,57.1468,57.4705,57.1219,57.4207,21600.0
2008-08-13 15:00:00,69.21,69.25,69.03,69.1,42300.0,57.4456,57.4788,57.2962,57.3543,42300.0
2008-08-13 15:10:00,69.1,69.22,69.06,69.17,42800.0,57.3543,57.4539,57.3211,57.4124,42800.0
2008-08-13 15:20:00,69.16,69.24,69.02,69.23,47100.0,57.4041,57.4705,57.2879,57.4622,47100.0
2008-08-13 15:30:00,69.23,69.25,68.93,69.12,71400.0,57.4622,57.4788,57.2132,57.3709,71400.0
2008-08-13 15:40:00,69.14,69.25,69.0,69.23,62200.0,57.3875,57.4788,57.2713,57.4622,62200.0
2008-08-13 15:50:00,69.23,69.58,69.13,69.35,214700.0,57.4622,57.7527,57.3792,57.5618,214700.0
2008-08-14 09:30:00,69.44,69.58,69.04,69.21,41300.0,57.6365,57.7527,57.3045,57.4456,41300.0
2008-08-14 09:40:00,69.21,69.66,69.21,69.54,40400.0,57.4456,57.8191,57.4456,57.7195,40400.0
2008-08-14 09:50:00,69.63,70.19,69.49,70.08,63400.0,57.7942,58.259,57.678,58.1677,63400.0
2008-08-14 10:00:00,70.09,72.98,69.97,72.23,141900.0,58.176,60.5747,58.0764,59.9522,141900.0
2008-08-14 10:10:00,72.29,72.29,71.45,71.45,74200.0,60.002,60.002,59.3048,59.3048,74200.0
2008-08-14 10:20:00,71.48,72.5,71.34,72.15,83700.0,59.3297,60.1763,59.2135,59.8858,83700.0
2008-08-14 10:30:00,72.15,72.51,72.09,72.37,46800.0,59.8858,60.1846,59.836,60.0684,46800.0
2008-08-14 10:40:00,72.29,72.72,72.12,72.71,33100.0,60.002,60.3589,59.8609,60.3506,33100.0
2008-08-14 10:50:00,72.71,73.44,72.69,72.85,91400.0,60.3506,60.9566,60.334,60.4668,91400.0
2008-08-14 11:00:00,72.85,72.92,72.43,72.65,39600.0,60.4668,60.5249,60.1182,60.3008,39600.0
2008-08-14 11:10:00,72.65,73.38,72.59,73.33,42700.0,60.3008,60.9068,60.251,60.8652,42700.0
2008-08-14 11:20:00,73.38,73.39,72.63,72.86,38300.0,60.9068,60.9151,60.2842,60.4751,38300.0
2008-08-14 11:30:00,72.86,73.0,72.4,72.55,55900.0,60.4751,60.5913,60.0933,60.2178,55900.0
2008-08-14 11:40:00,72.52,72.55,71.92,71.92,25900.0,60.1929,60.2178,59.6949,59.6949,25900.0
2008-08-14 11:50:00,71.97,72.69,71.7,72.25,31400.0,59.7364,60.334,59.5123,59.9688,31400.0
2008-08-14 12:00:00,72.27,72.48,71.89,72.35,15100.0,59.9854,60.1597,59.67,60.0518,15100.0
2008-08-14 12:10:00,72.27,72.47,72.09,72.32,17300.0,59.9854,60.1514,59.836,60.0269,17300.0
2008-08-14 12:20:00,72.3,72.38,71.77,71.87,28700.0,60.0103,60.0767,59.5704,59.6534,28700.0
2008-08-14 12:30:00,71.88,72.38,71.88,72.07,16100.0,59.6617,60.0767,59.6617,59.8194,16100.0
2008-08-14 12:40:00,72.06,72.89,72.06,72.7,53900.0,59.8111,60.5,59.8111,60.3423,53900.0
2008-08-14 12:50:00,72.52,72.77,72.51,72.69,27000.0,60.1929,60.4004,60.1846,60.334,27000.0
2008-08-14 13:00:00,72.64,72.72,72.36,72.41,12500.0,60.2925,60.3589,60.0601,60.1016,12500.0
2008-08-14 13:10:00,72.41,72.91,72.41,72.5,14100.0,60.1016,60.5166,60.1016,60.1763,14100.0
2008-08-14 13:20:00,72.5,72.89,72.35,72.61,17300.0,60.1763,60.5,60.0518,60.2676,17300.0
2008-08-14 13:30:00,72.65,72.94,72.52,72.94,21400.0,60.3008,60.5415,60.1929,60.5415,21400.0
2008-08-14 13:40:00,72.89,73.0,72.73,73.0,23900.0,60.5,60.5913,60.3672,60.5913,23900.0
2008-08-14 13:50:00,73.0,73.18,72.94,73.03,18200.0,60.5913,60.7407,60.5415,60.6162,18200.0
2008-08-14 14:00:00,73.05,73.31,72.95,73.02,15700.0,60.6328,60.8486,60.5498,60.6079,15700.0
2008-08-14 14:10:00,73.02,73.19,72.85,73.1,11000.0,60.6079,60.749,60.4668,60.6743,11000.0
2008-08-14 14:20:00,73.1,73.11,72.55,72.63,23600.0,60.6743,60.6826,60.2178,60.2842,23600.0
2008-08-14 14:30:00,72.67,72.71,72.44,72.66,19200.0,60.3174,60.3506,60.1265,60.3091,19200.0
2008-08-14 14:40:00,72.63,72.76,72.22,72.42,11600.0,60.2842,60.3921,59.9439,60.1099,11600.0
2008-08-14 14:50:00,72.39,72.71,72.27,72.59,39700.0,60.085,60.3506,59.9854,60.251,39700.0
2008-08-14 15:00:00,72.59,72.61,72.23,72.49,50600.0,60.251,60.2676,59.9522,60.168,50600.0
2008-08-14 15:10:00,72.51,72.61,72.35,72.53,52800.0,60.1846,60.2676,60.0518,60.2012,52800.0
2008-08-14 15:20:00,72.55,72.97,72.46,72.9,49900.0,60.2178,60.5664,60.1431,60.5083,49900.0
2008-08-14 15:30:00,72.96,73.65,72.86,73.65,89300.0,60.5581,61.1309,60.4751,61.1309,89300.0
2008-08-14 15:40:00,73.61,74.0,73.19,73.99,148700.0,61.0977,61.4214,60.749,61.4131,148700.0
2008-08-14 15:50:00,73.99,74.18,73.83,74.02,276600.0,61.4131,61.5708,61.2803,61.438,276600.0
2008-08-15 09:30:00,76.2,80.27,76.2,79.74,305500.0,63.2474,66.6256,63.2474,66.1857,305500.0
2008-08-15 09:40:00,79.8,80.0,78.36,78.47,172600.0,66.2355,66.4015,65.0402,65.1315,172600.0
2008-08-15 09:50:00,78.45,78.45,77.44,77.5,144800.0,65.1149,65.1149,64.2766,64.3264,144800.0
2008-08-15 10:00:00,77.49,77.9,73.6,76.89,374200.0,64.3181,64.6584,61.0894,63.8201,374200.0
2008-08-15 10:10:00,76.94,77.2,75.71,75.91,175800.0,63.8616,64.0774,62.8407,63.0067,175800.0
2008-08-15 10:20:00,75.82,76.26,75.45,75.83,145300.0,62.932,63.2972,62.6249,62.9403,145300.0
2008-08-15 10:30:00,75.86,76.0,75.25,75.87,71100.0,62.9652,63.0814,62.4589,62.9735,71100.0
2008-08-15 10:40:00,75.87,76.14,75.49,75.74,90500.0,62.9735,63.1976,62.6581,62.8656,90500.0
2008-08-15 10:50:00,75.78,75.86,75.39,75.75,46500.0,62.8988,62.9652,62.5751,62.8739,46500.0
2008-08-15 11:00:00,75.76,75.83,75.29,75.5,34500.0,62.8822,62.9403,62.4921,62.6664,34500.0
2008-08-15 11:10:00,75.5,75.67,74.92,75.11,37000.0,62.6664,62.8075,62.185,62.3427,37000.0
2008-08-15 11:20:00,75.11,75.12,74.82,74.98,52100.0,62.3427,62.351,62.102,62.2348,52100.0
2008-08-15 11:30:00,74.98,75.33,74.9,75.13,41300.0,62.2348,62.5253,62.1684,62.3593,41300.0
2008-08-15 11:40:00,75.1,75.19,74.63,74.63,36600.0,62.3344,62.4091,61.9443,61.9443,36600.0
2008-08-15 11:50:00,74.62,74.69,74.0,74.55,52200.0,61.936,61.9941,61.4214,61.8779,52200.0
2008-08-15 12:00:00,74.57,74.57,74.1,74.1,206000.0,61.8945,61.8945,61.5044,61.5044,206000.0
2008-08-15 12:10:00,74.1,74.4,73.93,74.13,26800.0,61.5044,61.7534,61.3633,61.5293,26800.0
2008-08-15 12:20:00,74.07,74.13,73.96,74.0,93900.0,61.4795,61.5293,61.3882,61.4214,93900.0
2008-08-15 12:30:00,74.02,74.55,73.96,74.52,28200.0,61.438,61.8779,61.3882,61.853,28200.0
2008-08-15 12:40:00,74.52,74.52,74.2,74.38,19700.0,61.853,61.853,61.5874,61.7368,19700.0
2008-08-15 12:50:00,74.29,74.46,74.2,74.2,16000.0,61.6621,61.8032,61.5874,61.5874,16000.0
2008-08-15 13:00:00,74.2,74.31,73.98,74.2,15500.0,61.5874,61.6787,61.4048,61.5874,15500.0
2008-08-15 13:10:00,74.2,74.29,73.56,73.59,19100.0,61.5874,61.6621,61.0562,61.0811,19100.0
2008-08-15 13:20:00,73.64,73.67,73.5,73.54,16200.0,61.1226,61.1475,61.0064,61.0396,16200.0
2008-08-15 13:30:00,73.51,74.0,73.45,73.77,21000.0,61.0147,61.4214,60.9649,61.2305,21000.0
2008-08-15 13:40:00,73.77,73.93,73.58,73.76,15600.0,61.2305,61.3633,61.0728,61.2222,15600.0
2008-08-15 13:50:00,73.74,73.87,73.51,73.69,20000.0,61.2056,61.3135,61.0147,61.1641,20000.0
2008-08-15 14:00:00,73.75,73.87,73.58,73.63,27600.0,61.2139,61.3135,61.0728,61.1143,27600.0
2008-08-15 14:10:00,73.57,74.29,73.55,73.9,48000.0,61.0645,61.6621,61.0479,61.3384,48000.0
2008-08-15 14:20:00,73.94,73.94,73.59,73.7,29200.0,61.3716,61.3716,61.0811,61.1724,29200.0
2008-08-15 14:30:00,73.7,73.75,73.29,73.29,40600.0,61.1724,61.2139,60.832,60.832,40600.0
2008-08-15 14:40:00,73.29,73.35,72.95,72.95,27500.0,60.832,60.8819,60.5498,60.5498,27500.0
2008-08-15 14:50:00,72.95,73.01,72.58,72.66,27400.0,60.5498,60.5996,60.2427,60.3091,27400.0
2008-08-15 15:00:00,72.64,73.05,72.62,73.0,36000.0,60.2925,60.6328,60.2759,60.5913,36000.0
2008-08-15 15:10:00,72.99,73.15,72.91,73.04,21600.0,60.583,60.7158,60.5166,60.6245,21600.0
2008-08-15 15:20:00,73.05,73.38,73.02,73.33,31500.0,60.6328,60.9068,60.6079,60.8652,31500.0
2008-08-15 15:30:00,73.29,74.18,73.22,73.63,63300.0,60.832,61.5708,60.7739,61.1143,63300.0
2008-08-15 15:40:00,73.63,74.23,73.59,73.59,54900.0,61.1143,61.6123,61.0811,61.0811,54900.0
2008-08-15 15:50:00,73.58,74.19,73.44,74.16,79600.0,61.0728,61.5791,60.9566,61.5542,79600.0
2008-08-18 09:30:00,74.9,74.9,73.79,74.44,54700.0,62.1684,62.1684,61.2471,61.7866,54700.0
2008-08-18 09:40:00,74.39,74.5,74.0,74.06,66200.0,61.7451,61.8364,61.4214,61.4712,66200.0
2008-08-18 09:50:00,74.09,74.13,73.59,73.93,59900.0,61.4961,61.5293,61.0811,61.3633,59900.0
2008-08-18 10:00:00,73.87,73.89,73.17,73.17,11800.0,61.3135,61.3301,60.7324,60.7324,11800.0
2008-08-18 10:10:00,73.14,73.21,72.75,72.78,13900.0,60.7075,60.7656,60.3838,60.4087,13900.0
2008-08-18 10:20:00,72.78,73.1,72.71,72.99,10200.0,60.4087,60.6743,60.3506,60.583,10200.0
2008-08-18 10:30:00,72.98,73.09,72.82,73.07,13300.0,60.5747,60.666,60.4419,60.6494,13300.0
2008-08-18 10:40:00,73.04,73.34,73.0,73.02,22600.0,60.6245,60.8736,60.5913,60.6079,22600.0
2008-08-18 10:50:00,73.02,73.25,73.02,73.18,17500.0,60.6079,60.7988,60.6079,60.7407,17500.0
2008-08-18 11:00:00,73.19,73.53,73.12,73.39,21600.0,60.749,61.0313,60.6909,60.9151,21600.0
2008-08-18 11:10:00,73.29,73.43,73.26,73.39,17000.0,60.832,60.9483,60.8071,60.9151,17000.0
2008-08-18 11:20:00,73.55,73.55,73.24,73.28,17300.0,61.0479,61.0479,60.7905,60.8237,17300.0
2008-08-18 11:30:00,73.32,73.41,73.29,73.39,9800.0,60.8569,60.9317,60.832,60.9151,9800.0
2008-08-18 11:40:00,73.37,73.39,73.34,73.36,17000.0,60.8985,60.9151,60.8736,60.8902,17000.0
2008-08-18 11:50:00,73.35,73.42,73.18,73.18,15400.0,60.8819,60.94,60.7407,60.7407,15400.0
2008-08-18 12:00:00,73.17,73.17,72.41,72.57,28600.0,60.7324,60.7324,60.1016,60.2344,28600.0
2008-08-18 12:10:00,72.55,72.58,72.36,72.36,18500.0,60.2178,60.2427,60.0601,60.0601,18500.0
2008-08-18 12:20:00,72.35,72.41,72.12,72.18,17400.0,60.0518,60.1016,59.8609,59.9107,17400.0
2008-08-18 12:30:00,72.19,72.29,72.1,72.1,6000.0,59.919,60.002,59.8443,59.8443,6000.0
2008-08-18 12:40:00,72.14,72.14,71.56,71.64,37300.0,59.8775,59.8775,59.3961,59.4625,37300.0
2008-08-18 12:50:00,71.65,72.05,71.58,71.9,16700.0,59.4708,59.8028,59.4127,59.6783,16700.0
2008-08-18 13:00:00,71.95,72.01,71.76,71.76,10300.0,59.7198,59.7696,59.5621,59.5621,10300.0
2008-08-18 13:10:00,71.8,71.83,71.27,71.55,13900.0,59.5953,59.6202,59.1554,59.3878,13900.0
2008-08-18 13:20:00,71.57,71.93,71.56,71.84,8200.0,59.4044,59.7032,59.3961,59.6285,8200.0
2008-08-18 13:30:00,71.79,71.82,71.48,71.5,7000.0,59.587,59.6119,59.3297,59.3463,7000.0
2008-08-18 13:40:00,71.5,71.82,71.28,71.4,10800.0,59.3463,59.6119,59.1637,59.2633,10800.0
2008-08-18 13:50:00,71.43,71.73,71.39,71.56,19600.0,59.2882,59.5372,59.255,59.3961,19600.0
2008-08-18 14:00:00,71.49,71.66,71.18,71.24,14000.0,59.338,59.4791,59.0807,59.1305,14000.0
2008-08-18 14:10:00,71.24,71.39,71.23,71.33,9300.0,59.1305,59.255,59.1222,59.2052,9300.0
2008-08-18 14:20:00,71.35,71.58,71.35,71.41,21400.0,59.2218,59.4127,59.2218,59.2716,21400.0
2008-08-18 14:30:00,71.42,71.62,71.42,71.58,24600.0,59.2799,59.4459,59.2799,59.4127,24600.0
2008-08-18 14:40:00,71.62,71.81,71.53,71.81,24800.0,59.4459,59.6036,59.3712,59.6036,24800.0
2008-08-18 14:50:00,71.82,71.99,71.6,71.96,18300.0,59.6119,59.753,59.4293,59.7281,18300.0
2008-08-18 15:00:00,72.0,72.01,71.64,72.0,34800.0,59.7613,59.7696,59.4625,59.7613,34800.0
2008-08-18 15:10:00,72.0,72.27,71.96,72.09,25600.0,59.7613,59.9854,59.7281,59.836,25600.0
2008-08-18 15:20:00,72.04,72.28,71.97,72.15,22700.0,59.7945,59.9937,59.7364,59.8858,22700.0
2008-08-18 15:30:00,72.15,72.71,72.14,72.62,72400.0,59.8858,60.3506,59.8775,60.2759,72400.0
2008-08-18 15:40:00,72.6,72.78,71.98,71.98,52700.0,60.2593,60.4087,59.7447,59.7447,52700.0
2008-08-18 15:50:00,71.99,73.05,71.87,72.68,70400.0,59.753,60.6328,59.6534,60.3257,70400.0
2008-08-19 09:30:00,71.89,72.6,71.0,72.12,23600.0,59.67,60.2593,58.9313,59.8609,23600.0
2008-08-19 09:40:00,72.14,72.19,71.5,71.63,100300.0,59.8775,59.919,59.3463,59.4542,100300.0
2008-08-19 09:50:00,71.43,71.48,70.89,71.25,28000.0,59.2882,59.3297,58.84,59.1388,28000.0
2008-08-19 10:00:00,71.26,71.3,70.92,71.23,18400.0,59.1471,59.1803,58.8649,59.1222,18400.0
2008-08-19 10:10:00,71.18,71.62,71.18,71.37,42500.0,59.0807,59.4459,59.0807,59.2384,42500.0
2008-08-19 10:20:00,71.32,71.36,70.9,71.1,26300.0,59.1969,59.2301,58.8483,59.0143,26300.0
2008-08-19 10:30:00,71.11,71.21,71.07,71.19,16500.0,59.0226,59.1056,58.9894,59.089,16500.0
2008-08-19 10:40:00,71.19,71.27,71.13,71.18,14500.0,59.089,59.1554,59.0392,59.0807,14500.0
2008-08-19 10:50:00,71.19,71.19,70.93,71.06,12900.0,59.089,59.089,58.8732,58.9811,12900.0
2008-08-19 11:00:00,71.04,71.21,71.04,71.12,11900.0,58.9645,59.1056,58.9645,59.0309,11900.0
2008-08-19 11:10:00,71.15,71.23,71.1,71.15,10400.0,59.0558,59.1222,59.0143,59.0558,10400.0
2008-08-19 11:20:00,71.12,71.2,70.97,71.05,21600.0,59.0309,59.0973,58.9064,58.9728,21600.0
2008-08-19 11:30:00,71.02,71.2,70.73,70.76,13300.0,58.9479,59.0973,58.7072,58.7321,13300.0
2008-08-19 11:40:00,70.73,70.9,70.6,70.69,8000.0,58.7072,58.8483,58.5993,58.674,8000.0
2008-08-19 11:50:00,70.69,70.97,70.26,70.26,27300.0,58.674,58.9064,58.3171,58.3171,27300.0
2008-08-19 12:00:00,70.28,70.5,70.22,70.42,15100.0,58.3337,58.5163,58.2839,58.4499,15100.0
2008-08-19 12:10:00,70.47,71.01,70.4,71.01,11600.0,58.4914,58.9396,58.4333,58.9396,11600.0
2008-08-19 12:20:00,71.04,71.2,70.48,70.58,26900.0,58.9645,59.0973,58.4997,58.5827,26900.0
2008-08-19 12:30:00,70.58,71.09,70.47,71.02,29000.0,58.5827,59.006,58.4914,58.9479,29000.0
2008-08-19 12:40:00,71.02,71.12,70.5,70.55,24900.0,58.9479,59.0309,58.5163,58.5578,24900.0
2008-08-19 12:50:00,70.56,70.97,70.28,70.9,13400.0,58.5661,58.9064,58.3337,58.8483,13400.0
2008-08-19 13:00:00,70.93,70.96,70.85,70.9,15500.0,58.8732,58.8981,58.8068,58.8483,15500.0
2008-08-19 13:10:00,70.92,71.2,70.83,71.2,22400.0,58.8649,59.0973,58.7902,59.0973,22400.0
2008-08-19 13:20:00,71.17,71.2,70.86,71.12,40500.0,59.0724,59.0973,58.8151,59.0309,40500.0
2008-08-19 13:30:00,71.12,71.22,71.12,71.21,11000.0,59.0309,59.1139,59.0309,59.1056,11000.0
2008-08-19 13:40:00,71.21,71.42,71.21,71.34,17900.0,59.1056,59.2799,59.1056,59.2135,17900.0
2008-08-19 13:50:00,71.34,71.36,71.1,71.16,18100.0,59.2135,59.2301,59.0143,59.0641,18100.0
2008-08-19 14:00:00,71.13,71.16,71.03,71.1,23200.0,59.0392,59.0641,58.9562,59.0143,23200.0
2008-08-19 14:10:00,71.08,71.27,71.06,71.12,10400.0,58.9977,59.1554,58.9811,59.0309,10400.0
2008-08-19 14:20:00,71.15,71.32,70.82,70.97,117400.0,59.0558,59.1969,58.7819,58.9064,117400.0
2008-08-19 14:30:00,70.97,71.07,70.95,71.03,9200.0,58.9064,58.9894,58.8898,58.9562,9200.0
2008-08-19 14:40:00,71.02,71.12,70.98,71.06,6400.0,58.9479,59.0309,58.9147,58.9811,6400.0
2008-08-19 14:50:00,71.09,71.11,71.0,71.02,5900.0,59.006,59.0226,58.9313,58.9479,5900.0
2008-08-19 15:00:00,71.0,71.0,70.51,70.57,20000.0,58.9313,58.9313,58.5246,58.5744,20000.0
2008-08-19 15:10:00,70.55,70.82,70.55,70.63,14000.0,58.5578,58.7819,58.5578,58.6242,14000.0
2008-08-19 15:20:00,70.8,70.96,70.57,70.69,120700.0,58.7653,58.8981,58.5744,58.674,120700.0
2008-08-19 15:30:00,70.67,70.94,70.45,70.93,33500.0,58.6574,58.8815,58.4748,58.8732,33500.0
2008-08-19 15:40:00,70.92,71.18,70.66,71.12,51700.0,58.8649,59.0807,58.6491,59.0309,51700.0
2008-08-19 15:50:00,71.11,71.13,70.6,70.76,62400.0,59.0226,59.0392,58.5993,58.7321,62400.0
2008-08-20 09:30:00,71.97,73.18,70.82,71.06,23500.0,59.7364,60.7407,58.7819,58.9811,23500.0
2008-08-20 09:40:00,71.01,71.07,70.04,70.94,20500.0,58.9396,58.9894,58.1345,58.8815,20500.0
2008-08-20 09:50:00,70.99,71.65,70.26,71.08,29500.0,58.923,59.4708,58.3171,58.9977,29500.0
2008-08-20 10:00:00,71.1,71.31,71.0,71.1,12900.0,59.0143,59.1886,58.9313,59.0143,12900.0
2008-08-20 10:10:00,71.11,71.99,71.06,71.77,21300.0,59.0226,59.753,58.9811,59.5704,21300.0
2008-08-20 10:20:00,71.85,72.18,71.69,71.77,15600.0,59.6368,59.9107,59.504,59.5704,15600.0
2008-08-20 10:30:00,71.79,72.1,71.39,72.1,12400.0,59.587,59.8443,59.255,59.8443,12400.0
2008-08-20 10:40:00,72.12,72.57,71.99,72.52,11500.0,59.8609,60.2344,59.753,60.1929,11500.0
2008-08-20 10:50:00,72.51,72.73,72.39,72.59,8000.0,60.1846,60.3672,60.085,60.251,8000.0
2008-08-20 11:00:00,72.66,72.66,72.26,72.4,7800.0,60.3091,60.3091,59.9771,60.0933,7800.0
2008-08-20 11:10:00,72.47,73.71,72.47,73.59,30700.0,60.1514,61.1807,60.1514,61.0811,30700.0
2008-08-20 11:20:00,73.63,73.68,72.99,73.08,27800.0,61.1143,61.1558,60.583,60.6577,27800.0
2008-08-20 11:30:00,73.08,73.16,73.0,73.13,16400.0,60.6577,60.7241,60.5913,60.6992,16400.0
2008-08-20 11:40:00,73.1,73.22,72.91,73.17,18000.0,60.6743,60.7739,60.5166,60.7324,18000.0
2008-08-20 11:50:00,73.19,73.23,72.94,72.94,5500.0,60.749,60.7822,60.5415,60.5415,5500.0
2008-08-20 12:00:00,73.0,73.39,73.0,73.25,10300.0,60.5913,60.9151,60.5913,60.7988,10300.0
2008-08-20 12:10:00,73.27,73.27,72.95,73.03,11500.0,60.8154,60.8154,60.5498,60.6162,11500.0
2008-08-20 12:20:00,73.02,73.32,73.02,73.17,7900.0,60.6079,60.8569,60.6079,60.7324,7900.0
2008-08-20 12:30:00,73.23,73.31,73.1,73.17,6800.0,60.7822,60.8486,60.6743,60.7324,6800.0
2008-08-20 12:40:00,73.17,73.18,72.11,72.86,51400.0,60.7324,60.7407,59.8526,60.4751,51400.0
2008-08-20 12:50:00,72.82,72.89,72.62,72.79,12900.0,60.4419,60.5,60.2759,60.417,12900.0
2008-08-20 13:00:00,72.78,73.09,72.65,73.09,10500.0,60.4087,60.666,60.3008,60.666,10500.0
2008-08-20 13:10:00,73.11,73.36,72.87,72.9,8300.0,60.6826,60.8902,60.4834,60.5083,8300.0
2008-08-20 13:20:00,72.9,73.02,72.77,72.84,10900.0,60.5083,60.6079,60.4004,60.4585,10900.0
2008-08-20 13:30:00,72.84,72.96,72.78,72.78,10500.0,60.4585,60.5581,60.4087,60.4087,10500.0
2008-08-20 13:40:00,72.77,72.84,72.64,72.84,11500.0,60.4004,60.4585,60.2925,60.4585,11500.0
2008-08-20 13:50:00,72.78,72.78,72.56,72.59,9700.0,60.4087,60.4087,60.2261,60.251,9700.0
2008-08-20 14:00:00,72.62,73.22,72.4,73.1,21700.0,60.2759,60.7739,60.0933,60.6743,21700.0
2008-08-20 14:10:00,73.08,73.29,73.04,73.18,7500.0,60.6577,60.832,60.6245,60.7407,7500.0
2008-08-20 14:20:00,73.18,73.35,72.96,73.1,15700.0,60.7407,60.8819,60.5581,60.6743,15700.0
2008-08-20 14:30:00,73.13,73.34,73.08,73.19,10300.0,60.6992,60.8736,60.6577,60.749,10300.0
2008-08-20 14:40:00,73.17,73.34,73.01,73.06,11000.0,60.7324,60.8736,60.5996,60.6411,11000.0
2008-08-20 14:50:00,73.1,73.63,73.04,73.6,16100.0,60.6743,61.1143,60.6245,61.0894,16100.0
2008-08-20 15:00:00,73.6,73.95,73.6,73.8,17500.0,61.0894,61.3799,61.0894,61.2554,17500.0
2008-08-20 15:10:00,73.84,74.13,73.76,74.02,32400.0,61.2886,61.5293,61.2222,61.438,32400.0
2008-08-20 15:20:00,74.01,74.38,73.92,74.27,40200.0,61.4297,61.7368,61.355,61.6455,40200.0
2008-08-20 15:30:00,74.3,74.55,74.1,74.46,69800.0,61.6704,61.8779,61.5044,61.8032,69800.0
2008-08-20 15:40:00,74.48,74.85,74.43,74.5,373300.0,61.8198,62.1269,61.7783,61.8364,373300.0
2008-08-20 15:50:00,74.5,74.84,74.21,74.38,114300.0,61.8364,62.1186,61.5957,61.7368,114300.0
2008-08-21 09:30:00,74.0,74.0,73.2,73.37,22900.0,61.4214,61.4214,60.7573,60.8985,22900.0
2008-08-21 09:40:00,73.48,73.98,73.37,73.79,20500.0,60.9898,61.4048,60.8985,61.2471,20500.0
2008-08-21 09:50:00,73.78,74.35,73.78,74.31,20500.0,61.2388,61.7119,61.2388,61.6787,20500.0
2008-08-21 10:00:00,74.32,74.66,74.2,74.41,24900.0,61.687,61.9692,61.5874,61.7617,24900.0
2008-08-21 10:10:00,74.44,74.81,74.3,74.81,14200.0,61.7866,62.0937,61.6704,62.0937,14200.0
2008-08-21 10:20:00,74.83,75.33,74.81,75.01,24800.0,62.1103,62.5253,62.0937,62.2597,24800.0
2008-08-21 10:30:00,75.01,75.03,74.75,74.75,15300.0,62.2597,62.2763,62.0439,62.0439,15300.0
2008-08-21 10:40:00,74.73,74.75,74.35,74.54,27800.0,62.0273,62.0439,61.7119,61.8696,27800.0
2008-08-21 10:50:00,74.68,74.68,74.4,74.57,5400.0,61.9858,61.9858,61.7534,61.8945,5400.0
2008-08-21 11:00:00,74.69,74.69,74.39,74.45,5200.0,61.9941,61.9941,61.7451,61.7949,5200.0
2008-08-21 11:10:00,74.53,74.95,74.38,74.78,15300.0,61.8613,62.2099,61.7368,62.0688,15300.0
2008-08-21 11:20:00,74.65,74.84,74.53,74.66,4500.0,61.9609,62.1186,61.8613,61.9692,4500.0
2008-08-21 11:30:00,74.66,74.68,74.46,74.5,27300.0,61.9692,61.9858,61.8032,61.8364,27300.0
2008-08-21 11:40:00,74.5,74.84,74.49,74.57,10500.0,61.8364,62.1186,61.8281,61.8945,10500.0
2008-08-21 11:50:00,74.65,74.69,74.52,74.56,5300.0,61.9609,61.9941,61.853,61.8862,5300.0
2008-08-21 12:00:00,74.55,74.76,74.47,74.52,8100.0,61.8779,62.0522,61.8115,61.853,8100.0
2008-08-21 12:10:00,74.5,74.54,74.36,74.47,6200.0,61.8364,61.8696,61.7202,61.8115,6200.0
2008-08-21 12:20:00,74.49,74.53,74.19,74.23,7200.0,61.8281,61.8613,61.5791,61.6123,7200.0
2008-08-21 12:30:00,74.32,74.55,74.32,74.41,8000.0,61.687,61.8779,61.687,61.7617,8000.0
2008-08-21 12:40:00,74.39,74.49,74.2,74.26,6600.0,61.7451,61.8281,61.5874,61.6372,6600.0
2008-08-21 12:50:00,74.22,74.5,74.22,74.5,4100.0,61.604,61.8364,61.604,61.8364,4100.0
2008-08-21 13:00:00,74.5,74.69,74.4,74.55,11700.0,61.8364,61.9941,61.7534,61.8779,11700.0
2008-08-21 13:10:00,74.51,74.91,74.48,74.74,7300.0,61.8447,62.1767,61.8198,62.0356,7300.0
2008-08-21 13:20:00,74.76,75.0,74.51,74.66,19400.0,62.0522,62.2514,61.8447,61.9692,19400.0
2008-08-21 13:30:00,74.59,74.74,74.54,74.65,2400.0,61.9111,62.0356,61.8696,61.9609,2400.0
2008-08-21 13:40:00,74.72,74.92,74.67,74.71,4200.0,62.019,62.185,61.9775,62.0107,4200.0
2008-08-21 13:50:00,74.76,74.76,74.57,74.65,2900.0,62.0522,62.0522,61.8945,61.9609,2900.0
2008-08-21 14:00:00,74.62,74.72,74.56,74.6,5900.0,61.936,62.019,61.8862,61.9194,5900.0
2008-08-21 14:10:00,74.58,74.99,74.54,74.89,6200.0,61.9028,62.2431,61.8696,62.1601,6200.0
2008-08-21 14:20:00,74.87,74.89,74.63,74.64,10200.0,62.1435,62.1601,61.9443,61.9526,10200.0
2008-08-21 14:30:00,74.72,74.94,74.68,74.77,11100.0,62.019,62.2016,61.9858,62.0605,11100.0
2008-08-21 14:40:00,74.77,74.87,74.61,74.68,10200.0,62.0605,62.1435,61.9277,61.9858,10200.0
2008-08-21 14:50:00,74.68,74.85,74.65,74.78,4200.0,61.9858,62.1269,61.9609,62.0688,4200.0
2008-08-21 15:00:00,74.79,74.84,74.6,74.65,20900.0,62.0771,62.1186,61.9194,61.9609,20900.0
2008-08-21 15:10:00,74.65,74.72,74.5,74.59,13500.0,61.9609,62.019,61.8364,61.9111,13500.0
2008-08-21 15:20:00,74.54,74.58,74.4,74.42,29300.0,61.8696,61.9028,61.7534,61.77,29300.0
2008-08-21 15:30:00,74.42,74.91,74.28,74.56,33000.0,61.77,62.1767,61.6538,61.8862,33000.0
2008-08-21 15:40:00,74.57,74.68,74.4,74.6,30600.0,61.8945,61.9858,61.7534,61.9194,30600.0
2008-08-21 15:50:00,74.59,74.6,74.36,74.6,42100.0,61.9111,61.9194,61.7202,61.9194,42100.0
2008-08-22 09:30:00,75.26,76.24,75.03,75.47,38300.0,62.4672,63.2806,62.2763,62.6415,38300.0
2008-08-22 09:40:00,75.44,76.03,74.75,74.89,37500.0,62.6166,63.1063,62.0439,62.1601,37500.0
2008-08-22 09:50:00,74.89,75.11,74.6,74.68,44200.0,62.1601,62.3427,61.9194,61.9858,44200.0
2008-08-22 10:00:00,74.82,75.0,74.56,74.85,22700.0,62.102,62.2514,61.8862,62.1269,22700.0
2008-08-22 10:10:00,74.85,75.04,74.8,74.8,30400.0,62.1269,62.2846,62.0854,62.0854,30400.0
2008-08-22 10:20:00,74.85,75.0,74.72,74.72,22300.0,62.1269,62.2514,62.019,62.019,22300.0
2008-08-22 10:30:00,74.74,74.82,74.53,74.58,11900.0,62.0356,62.102,61.8613,61.9028,11900.0
2008-08-22 10:40:00,74.57,74.72,74.1,74.72,20300.0,61.8945,62.019,61.5044,62.019,20300.0
2008-08-22 10:50:00,74.72,74.83,74.5,74.76,11400.0,62.019,62.1103,61.8364,62.0522,11400.0
2008-08-22 11:00:00,74.79,75.0,74.77,74.92,18700.0,62.0771,62.2514,62.0605,62.185,18700.0
2008-08-22 11:10:00,74.9,74.99,74.67,74.98,9800.0,62.1684,62.2431,61.9775,62.2348,9800.0
2008-08-22 11:20:00,74.96,75.02,74.79,74.97,19700.0,62.2182,62.268,62.0771,62.2265,19700.0
2008-08-22 11:30:00,74.97,75.01,74.67,74.93,20700.0,62.2265,62.2597,61.9775,62.1933,20700.0
2008-08-22 11:40:00,74.93,74.93,74.5,74.5,14800.0,62.1933,62.1933,61.8364,61.8364,14800.0
2008-08-22 11:50:00,74.54,74.86,74.52,74.55,6100.0,61.8696,62.1352,61.853,61.8779,6100.0
2008-08-22 12:00:00,74.55,74.59,74.4,74.5,13700.0,61.8779,61.9111,61.7534,61.8364,13700.0
2008-08-22 12:10:00,74.5,74.62,74.44,74.46,9300.0,61.8364,61.936,61.7866,61.8032,9300.0
2008-08-22 12:20:00,74.38,74.38,74.01,74.24,12500.0,61.7368,61.7368,61.4297,61.6206,12500.0
2008-08-22 12:30:00,74.32,74.32,74.0,74.21,10900.0,61.687,61.687,61.4214,61.5957,10900.0
2008-08-22 12:40:00,74.21,74.45,74.08,74.11,21500.0,61.5957,61.7949,61.4878,61.5127,21500.0
2008-08-22 12:50:00,74.12,74.25,74.08,74.16,10800.0,61.521,61.6289,61.4878,61.5542,10800.0
2008-08-22 13:00:00,74.23,74.66,74.22,74.55,13300.0,61.6123,61.9692,61.604,61.8779,13300.0
2008-08-22 13:10:00,74.54,74.64,74.52,74.53,7500.0,61.8696,61.9526,61.853,61.8613,7500.0
2008-08-22 13:20:00,74.54,74.86,74.54,74.66,7200.0,61.8696,62.1352,61.8696,61.9692,7200.0
2008-08-22 13:30:00,74.66,74.94,74.66,74.88,12200.0,61.9692,62.2016,61.9692,62.1518,12200.0
2008-08-22 13:40:00,74.85,74.9,74.73,74.9,9900.0,62.1269,62.1684,62.0273,62.1684,9900.0
2008-08-22 13:50:00,74.89,74.95,74.73,74.95,12400.0,62.1601,62.2099,62.0273,62.2099,12400.0
2008-08-22 14:00:00,74.93,74.93,74.45,74.48,12500.0,62.1933,62.1933,61.7949,61.8198,12500.0
2008-08-22 14:10:00,74.48,74.65,74.47,74.6,21900.0,61.8198,61.9609,61.8115,61.9194,21900.0
2008-08-22 14:20:00,74.57,74.96,74.57,74.93,16100.0,61.8945,62.2182,61.8945,62.1933,16100.0
2008-08-22 14:30:00,74.92,74.94,74.85,74.91,6300.0,62.185,62.2016,62.1269,62.1767,6300.0
2008-08-22 14:40:00,74.88,74.94,74.49,74.49,12800.0,62.1518,62.2016,61.8281,61.8281,12800.0
2008-08-22 14:50:00,74.48,74.72,74.46,74.64,14100.0,61.8198,62.019,61.8032,61.9526,14100.0
2008-08-22 15:00:00,74.62,74.71,74.38,74.47,15400.0,61.936,62.0107,61.7368,61.8115,15400.0
2008-08-22 15:10:00,74.47,74.74,74.47,74.53,20100.0,61.8115,62.0356,61.8115,61.8613,20100.0
2008-08-22 15:20:00,74.52,74.73,74.31,74.67,26000.0,61.853,62.0273,61.6787,61.9775,26000.0
2008-08-22 15:30:00,74.67,74.97,74.44,74.78,40200.0,61.9775,62.2265,61.7866,62.0688,40200.0
2008-08-22 15:40:00,74.8,75.0,74.7,74.84,58000.0,62.0854,62.2514,62.0024,62.1186,58000.0
2008-08-22 15:50:00,74.9,75.0,74.45,74.64,64000.0,62.1684,62.2514,61.7949,61.9526,64000.0
2008-08-25 09:30:00,74.03,74.11,73.54,73.8,13800.0,61.8697,61.9366,61.4602,61.6775,13800.0
2008-08-25 09:40:00,73.79,74.1,73.21,73.4,15300.0,61.6692,61.9282,61.1844,61.3432,15300.0
2008-08-25 09:50:00,73.4,74.09,73.4,73.81,13100.0,61.3432,61.9199,61.3432,61.6859,13100.0
2008-08-25 10:00:00,73.84,74.1,73.54,73.75,7100.0,61.7109,61.9282,61.4602,61.6357,7100.0
2008-08-25 10:10:00,73.72,73.99,73.4,73.55,140300.0,61.6107,61.8363,61.3432,61.4686,140300.0
2008-08-25 10:20:00,73.55,73.57,73.38,73.38,8000.0,61.4686,61.4853,61.3265,61.3265,8000.0
2008-08-25 10:30:00,73.37,73.38,72.81,73.0,18100.0,61.3181,61.3265,60.8501,61.0089,18100.0
2008-08-25 10:40:00,73.02,73.38,72.59,72.67,23600.0,61.0256,61.3265,60.6663,60.7331,23600.0
2008-08-25 10:50:00,72.6,72.66,72.5,72.6,17700.0,60.6746,60.7248,60.5911,60.6746,17700.0
2008-08-25 11:00:00,72.56,72.61,72.29,72.32,15300.0,60.6412,60.683,60.4155,60.4406,15300.0
2008-08-25 11:10:00,72.36,72.41,72.15,72.18,12900.0,60.474,60.5158,60.2985,60.3236,12900.0
2008-08-25 11:20:00,72.2,72.43,72.13,72.4,14800.0,60.3403,60.5326,60.2818,60.5075,14800.0
2008-08-25 11:30:00,72.4,72.42,72.14,72.19,11200.0,60.5075,60.5242,60.2902,60.332,11200.0
2008-08-25 11:40:00,72.15,72.19,72.01,72.01,12400.0,60.2985,60.332,60.1815,60.1815,12400.0
2008-08-25 11:50:00,72.01,72.05,71.48,71.48,15200.0,60.1815,60.215,59.7386,59.7386,15200.0
2008-08-25 12:00:00,71.48,71.53,71.24,71.27,25600.0,59.7386,59.7804,59.538,59.5631,25600.0
2008-08-25 12:10:00,71.23,71.23,70.86,71.08,32300.0,59.5297,59.5297,59.2204,59.4043,32300.0
2008-08-25 12:20:00,71.05,71.23,70.9,70.9,47000.0,59.3792,59.5297,59.2539,59.2539,47000.0
2008-08-25 12:30:00,70.98,71.16,70.93,71.15,20700.0,59.3207,59.4712,59.2789,59.4628,20700.0
2008-08-25 12:40:00,71.15,71.68,71.15,71.19,30100.0,59.4628,59.9057,59.4628,59.4962,30100.0
2008-08-25 12:50:00,71.13,71.17,70.97,71.03,15900.0,59.4461,59.4795,59.3124,59.3625,15900.0
2008-08-25 13:00:00,70.97,71.23,70.97,71.21,27900.0,59.3124,59.5297,59.3124,59.5129,27900.0
2008-08-25 13:10:00,71.23,71.23,70.78,70.78,22600.0,59.5297,59.5297,59.1536,59.1536,22600.0
2008-08-25 13:20:00,70.78,71.1,70.78,71.04,19600.0,59.1536,59.421,59.1536,59.3709,19600.0
2008-08-25 13:30:00,71.03,71.07,70.85,70.87,21200.0,59.3625,59.3959,59.2121,59.2288,21200.0
2008-08-25 13:40:00,70.89,70.89,70.74,70.8,23400.0,59.2455,59.2455,59.1202,59.1703,23400.0
2008-08-25 13:50:00,70.8,70.93,70.71,70.93,23200.0,59.1703,59.2789,59.0951,59.2789,23200.0
2008-08-25 14:00:00,70.93,70.93,70.76,70.82,22200.0,59.2789,59.2789,59.1369,59.187,22200.0
2008-08-25 14:10:00,70.82,70.85,70.61,70.71,14400.0,59.187,59.2121,59.0115,59.0951,14400.0
2008-08-25 14:20:00,70.68,70.71,70.42,70.67,27800.0,59.07,59.0951,58.8527,59.0617,27800.0
2008-08-25 14:30:00,70.65,70.81,70.52,70.81,32200.0,59.0449,59.1787,58.9363,59.1787,32200.0
2008-08-25 14:40:00,70.81,70.88,70.73,70.83,31500.0,59.1787,59.2372,59.1118,59.1954,31500.0
2008-08-25 14:50:00,70.83,70.88,70.35,70.43,25100.0,59.1954,59.2372,58.7942,58.8611,25100.0
2008-08-25 15:00:00,70.39,70.57,70.01,70.16,51200.0,58.8276,58.9781,58.5101,58.6354,51200.0
2008-08-25 15:10:00,70.23,71.0,70.15,70.94,73200.0,58.6939,59.3374,58.6271,59.2873,73200.0
2008-08-25 15:20:00,70.93,71.07,70.75,71.01,80200.0,59.2789,59.3959,59.1285,59.3458,80200.0
2008-08-25 15:30:00,71.0,71.12,70.98,71.0,64600.0,59.3374,59.4377,59.3207,59.3374,64600.0
2008-08-25 15:40:00,71.0,71.07,70.99,71.07,79700.0,59.3374,59.3959,59.3291,59.3959,79700.0
2008-08-25 15:50:00,71.02,71.08,70.8,71.02,134100.0,59.3542,59.4043,59.1703,59.3542,134100.0
2008-08-26 09:30:00,71.5,71.67,70.83,70.85,21200.0,59.7553,59.8974,59.1954,59.2121,21200.0
2008-08-26 09:40:00,70.93,71.18,70.78,71.18,30400.0,59.2789,59.4879,59.1536,59.4879,30400.0
2008-08-26 09:50:00,71.19,71.32,71.03,71.14,10700.0,59.4962,59.6049,59.3625,59.4544,10700.0
2008-08-26 10:00:00,71.17,71.63,71.0,71.47,21600.0,59.4795,59.864,59.3374,59.7302,21600.0
2008-08-26 10:10:00,71.54,72.09,71.49,71.99,25000.0,59.7887,60.2484,59.747,60.1648,25000.0
2008-08-26 10:20:00,71.95,71.95,71.41,71.45,12600.0,60.1314,60.1314,59.6801,59.7135,12600.0
2008-08-26 10:30:00,71.47,72.45,71.47,72.2,16400.0,59.7302,60.5493,59.7302,60.3403,16400.0
2008-08-26 10:40:00,72.2,72.25,71.92,71.95,8200.0,60.3403,60.3821,60.1063,60.1314,8200.0
2008-08-26 10:50:00,71.92,72.1,71.83,72.01,4700.0,60.1063,60.2568,60.0311,60.1815,4700.0
2008-08-26 11:00:00,72.05,72.19,71.66,71.66,9200.0,60.215,60.332,59.889,59.889,9200.0
2008-08-26 11:10:00,71.66,71.74,71.26,71.44,7600.0,59.889,59.9559,59.5547,59.7052,7600.0
2008-08-26 11:20:00,71.38,71.77,71.38,71.77,3600.0,59.655,59.981,59.655,59.981,3600.0
2008-08-26 11:30:00,71.82,71.82,71.39,71.64,10300.0,60.0227,60.0227,59.6634,59.8723,10300.0
2008-08-26 11:40:00,71.57,71.69,71.51,71.61,5800.0,59.8138,59.9141,59.7637,59.8472,5800.0
2008-08-26 11:50:00,71.63,71.83,71.57,71.67,6900.0,59.864,60.0311,59.8138,59.8974,6900.0
2008-08-26 12:00:00,71.66,71.7,71.53,71.63,7100.0,59.889,59.9225,59.7804,59.864,7100.0
2008-08-26 12:10:00,71.69,72.04,71.56,72.04,26900.0,59.9141,60.2066,59.8055,60.2066,26900.0
2008-08-26 12:20:00,72.03,72.03,71.53,71.53,8300.0,60.1983,60.1983,59.7804,59.7804,8300.0
2008-08-26 12:30:00,71.55,71.82,71.53,71.71,4600.0,59.7971,60.0227,59.7804,59.9308,4600.0
2008-08-26 12:40:00,71.72,72.06,71.69,71.91,19300.0,59.9392,60.2233,59.9141,60.098,19300.0
2008-08-26 12:50:00,71.95,72.09,71.76,71.99,20700.0,60.1314,60.2484,59.9726,60.1648,20700.0
2008-08-26 13:00:00,71.94,71.99,71.74,71.84,5500.0,60.123,60.1648,59.9559,60.0395,5500.0
2008-08-26 13:10:00,71.78,71.96,71.73,71.91,11500.0,59.9893,60.1398,59.9475,60.098,11500.0
2008-08-26 13:20:00,71.95,72.21,71.9,71.92,10900.0,60.1314,60.3487,60.0896,60.1063,10900.0
2008-08-26 13:30:00,71.95,71.95,71.73,71.76,6100.0,60.1314,60.1314,59.9475,59.9726,6100.0
2008-08-26 13:40:00,71.75,71.9,71.69,71.78,18500.0,59.9642,60.0896,59.9141,59.9893,18500.0
2008-08-26 13:50:00,71.78,72.12,71.74,72.07,15300.0,59.9893,60.2735,59.9559,60.2317,15300.0
2008-08-26 14:00:00,72.07,72.18,71.76,72.13,31500.0,60.2317,60.3236,59.9726,60.2818,31500.0
2008-08-26 14:10:00,72.14,72.17,71.83,72.0,18400.0,60.2902,60.3153,60.0311,60.1732,18400.0
2008-08-26 14:20:00,71.98,71.98,71.59,71.62,10400.0,60.1565,60.1565,59.8305,59.8556,10400.0
2008-08-26 14:30:00,71.57,71.71,71.53,71.6,6600.0,59.8138,59.9308,59.7804,59.8389,6600.0
2008-08-26 14:40:00,71.63,71.65,71.3,71.37,8400.0,59.864,59.8807,59.5882,59.6467,8400.0
2008-08-26 14:50:00,71.34,71.43,71.17,71.22,7500.0,59.6216,59.6968,59.4795,59.5213,7500.0
2008-08-26 15:00:00,71.2,71.24,71.06,71.11,68000.0,59.5046,59.538,59.3876,59.4294,68000.0
2008-08-26 15:10:00,71.09,71.47,71.05,71.29,26600.0,59.4127,59.7302,59.3792,59.5798,26600.0
2008-08-26 15:20:00,71.29,71.41,71.24,71.37,19800.0,59.5798,59.6801,59.538,59.6467,19800.0
2008-08-26 15:30:00,71.37,71.53,71.2,71.48,83500.0,59.6467,59.7804,59.5046,59.7386,83500.0
2008-08-26 15:40:00,71.56,71.83,71.2,71.39,406800.0,59.8055,60.0311,59.5046,59.6634,406800.0
2008-08-26 15:50:00,71.42,71.69,71.32,71.39,77100.0,59.6885,59.9141,59.6049,59.6634,77100.0
2008-08-27 09:30:00,71.55,72.59,71.31,72.35,15200.0,59.7971,60.6663,59.5965,60.4657,15200.0
2008-08-27 09:40:00,72.45,72.47,72.14,72.39,13400.0,60.5493,60.566,60.2902,60.4991,13400.0
2008-08-27 09:50:00,72.38,72.5,72.28,72.46,13400.0,60.4908,60.5911,60.4072,60.5576,13400.0
2008-08-27 10:00:00,72.48,72.69,72.27,72.63,8900.0,60.5743,60.7498,60.3988,60.6997,8900.0
2008-08-27 10:10:00,72.65,74.18,72.65,74.16,48800.0,60.7164,61.9951,60.7164,61.9784,48800.0
2008-08-27 10:20:00,74.1,74.34,73.87,73.96,36200.0,61.9282,62.1288,61.736,61.8112,36200.0
2008-08-27 10:30:00,73.96,74.15,73.92,74.07,16600.0,61.8112,61.97,61.7778,61.9032,16600.0
2008-08-27 10:40:00,74.03,74.08,73.88,73.91,10900.0,61.8697,61.9115,61.7444,61.7694,10900.0
2008-08-27 10:50:00,73.87,74.03,73.73,73.79,13300.0,61.736,61.8697,61.619,61.6692,13300.0
2008-08-27 11:00:00,73.81,73.89,73.6,73.68,20300.0,61.6859,61.7527,61.5104,61.5772,20300.0
2008-08-27 11:10:00,73.67,73.67,73.19,73.41,26100.0,61.5689,61.5689,61.1677,61.3516,26100.0
2008-08-27 11:20:00,73.38,73.49,73.36,73.36,8800.0,61.3265,61.4184,61.3098,61.3098,8800.0
2008-08-27 11:30:00,73.36,73.36,72.98,73.06,10400.0,61.3098,61.3098,60.9922,61.0591,10400.0
2008-08-27 11:40:00,73.04,73.28,73.02,73.13,6000.0,61.0424,61.2429,61.0256,61.1176,6000.0
2008-08-27 11:50:00,73.16,73.17,73.01,73.07,5800.0,61.1426,61.151,61.0173,61.0674,5800.0
2008-08-27 12:00:00,73.08,73.36,73.02,73.28,9000.0,61.0758,61.3098,61.0256,61.2429,9000.0
2008-08-27 12:10:00,73.29,73.46,73.21,73.45,6300.0,61.2513,61.3934,61.1844,61.385,6300.0
2008-08-27 12:20:00,73.46,73.94,73.43,73.87,6900.0,61.3934,61.7945,61.3683,61.736,6900.0
2008-08-27 12:30:00,73.92,74.03,73.9,73.94,8600.0,61.7778,61.8697,61.7611,61.7945,8600.0
2008-08-27 12:40:00,73.96,74.12,73.9,74.1,12100.0,61.8112,61.9449,61.7611,61.9282,12100.0
2008-08-27 12:50:00,74.09,74.13,74.05,74.11,4900.0,61.9199,61.9533,61.8864,61.9366,4900.0
2008-08-27 13:00:00,74.08,74.09,73.92,73.95,20900.0,61.9115,61.9199,61.7778,61.8029,20900.0
2008-08-27 13:10:00,73.96,74.12,73.95,73.99,15100.0,61.8112,61.9449,61.8029,61.8363,15100.0
2008-08-27 13:20:00,73.98,73.98,73.87,73.97,7200.0,61.8279,61.8279,61.736,61.8196,7200.0
2008-08-27 13:30:00,73.95,74.0,73.92,73.93,3600.0,61.8029,61.8447,61.7778,61.7862,3600.0
2008-08-27 13:40:00,73.93,73.95,73.86,73.88,5200.0,61.7862,61.8029,61.7277,61.7444,5200.0
2008-08-27 13:50:00,73.86,73.97,73.51,73.89,16100.0,61.7277,61.8196,61.4351,61.7527,16100.0
2008-08-27 14:00:00,73.9,74.12,73.77,73.8,16100.0,61.7611,61.9449,61.6524,61.6775,16100.0
2008-08-27 14:10:00,73.82,74.06,73.76,73.91,18900.0,61.6942,61.8948,61.6441,61.7694,18900.0
2008-08-27 14:20:00,73.89,74.12,73.86,74.05,10700.0,61.7527,61.9449,61.7277,61.8864,10700.0
2008-08-27 14:30:00,74.08,74.09,74.0,74.07,10200.0,61.9115,61.9199,61.8447,61.9032,10200.0
2008-08-27 14:40:00,74.08,74.25,74.08,74.18,12100.0,61.9115,62.0536,61.9115,61.9951,12100.0
2008-08-27 14:50:00,74.18,74.22,74.06,74.15,23200.0,61.9951,62.0285,61.8948,61.97,23200.0
2008-08-27 15:00:00,74.13,74.36,74.13,74.34,10100.0,61.9533,62.1455,61.9533,62.1288,10100.0
2008-08-27 15:10:00,74.39,74.41,74.1,74.17,16700.0,62.1706,62.1873,61.9282,61.9867,16700.0
2008-08-27 15:20:00,74.16,74.24,74.07,74.11,19600.0,61.9784,62.0452,61.9032,61.9366,19600.0
2008-08-27 15:30:00,74.09,74.32,74.05,74.27,44100.0,61.9199,62.1121,61.8864,62.0703,44100.0
2008-08-27 15:40:00,74.28,74.66,74.25,74.36,495800.0,62.0787,62.3962,62.0536,62.1455,495800.0
2008-08-27 15:50:00,74.34,74.55,74.3,74.5,79600.0,62.1288,62.3043,62.0954,62.2625,79600.0
2008-08-28 09:30:00,74.56,75.94,74.36,75.79,31600.0,62.3127,63.466,62.1455,63.3406,31600.0
2008-08-28 09:40:00,75.72,76.22,75.66,76.0,33900.0,63.2821,63.7,63.232,63.5161,33900.0
2008-08-28 09:50:00,75.95,76.31,75.5,76.06,47200.0,63.4744,63.7752,63.0983,63.5663,47200.0
2008-08-28 10:00:00,76.01,76.09,75.56,75.61,19000.0,63.5245,63.5914,63.1484,63.1902,19000.0
2008-08-28 10:10:00,75.57,75.63,74.93,75.15,37400.0,63.1568,63.2069,62.6219,62.8058,37400.0
2008-08-28 10:20:00,75.16,75.25,75.02,75.24,10000.0,62.8141,62.8893,62.6971,62.881,10000.0
2008-08-28 10:30:00,75.28,75.33,75.19,75.25,23100.0,62.9144,62.9562,62.8392,62.8893,23100.0
2008-08-28 10:40:00,75.21,75.43,75.21,75.27,35700.0,62.8559,63.0398,62.8559,62.906,35700.0
2008-08-28 10:50:00,75.29,75.29,75.01,75.07,13600.0,62.9228,62.9228,62.6888,62.7389,13600.0
2008-08-28 11:00:00,75.08,75.09,74.96,75.01,6700.0,62.7473,62.7556,62.647,62.6888,6700.0
2008-08-28 11:10:00,75.0,75.04,74.95,74.96,4500.0,62.6804,62.7138,62.6386,62.647,4500.0
2008-08-28 11:20:00,74.94,74.99,74.74,74.92,9600.0,62.6303,62.672,62.4631,62.6135,9600.0
2008-08-28 11:30:00,74.92,75.1,74.8,74.95,14600.0,62.6135,62.764,62.5133,62.6386,14600.0
2008-08-28 11:40:00,74.95,75.51,74.91,75.51,23600.0,62.6386,63.1066,62.6052,63.1066,23600.0
2008-08-28 11:50:00,75.48,75.95,75.44,75.95,27300.0,63.0816,63.4744,63.0481,63.4744,27300.0
2008-08-28 12:00:00,75.95,75.96,75.71,75.89,14200.0,63.4744,63.4827,63.2738,63.4242,14200.0
2008-08-28 12:10:00,75.89,75.89,75.7,75.76,15900.0,63.4242,63.4242,63.2654,63.3156,15900.0
2008-08-28 12:20:00,75.75,75.92,75.74,75.86,9400.0,63.3072,63.4493,63.2988,63.3991,9400.0
2008-08-28 12:30:00,75.9,75.97,75.84,75.9,9900.0,63.4326,63.4911,63.3824,63.4326,9900.0
2008-08-28 12:40:00,75.9,75.97,75.75,75.89,14500.0,63.4326,63.4911,63.3072,63.4242,14500.0
2008-08-28 12:50:00,75.91,76.0,75.91,75.92,7900.0,63.4409,63.5161,63.4409,63.4493,7900.0
2008-08-28 13:00:00,75.89,75.89,75.74,75.74,4600.0,63.4242,63.4242,63.2988,63.2988,4600.0
2008-08-28 13:10:00,75.72,75.77,75.68,75.71,4800.0,63.2821,63.3239,63.2487,63.2738,4800.0
2008-08-28 13:20:00,75.74,75.81,75.62,75.78,13700.0,63.2988,63.3573,63.1986,63.3323,13700.0
2008-08-28 13:30:00,75.79,75.89,75.64,75.87,14800.0,63.3406,63.4242,63.2153,63.4075,14800.0
2008-08-28 13:40:00,75.84,75.92,75.76,75.8,7000.0,63.3824,63.4493,63.3156,63.349,7000.0
2008-08-28 13:50:00,75.78,75.79,75.46,75.53,8500.0,63.3323,63.3406,63.0648,63.1233,8500.0
2008-08-28 14:00:00,75.53,75.56,75.44,75.48,7500.0,63.1233,63.1484,63.0481,63.0816,7500.0
2008-08-28 14:10:00,75.48,75.92,75.46,75.92,6100.0,63.0816,63.4493,63.0648,63.4493,6100.0
2008-08-28 14:20:00,75.86,75.95,75.84,75.91,5300.0,63.3991,63.4744,63.3824,63.4409,5300.0
2008-08-28 14:30:00,75.99,76.06,75.88,75.93,11300.0,63.5078,63.5663,63.4158,63.4576,11300.0
2008-08-28 14:40:00,75.93,76.0,75.88,75.88,4600.0,63.4576,63.5161,63.4158,63.4158,4600.0
2008-08-28 14:50:00,75.88,75.96,75.75,75.75,11200.0,63.4158,63.4827,63.3072,63.3072,11200.0
2008-08-28 15:00:00,75.75,75.9,75.68,75.88,13400.0,63.3072,63.4326,63.2487,63.4158,13400.0
2008-08-28 15:10:00,75.87,75.9,75.8,75.8,14600.0,63.4075,63.4326,63.349,63.349,14600.0
2008-08-28 15:20:00,75.8,75.91,75.7,75.87,23600.0,63.349,63.4409,63.2654,63.4075,23600.0
2008-08-28 15:30:00,75.9,76.04,75.85,76.0,57300.0,63.4326,63.5496,63.3908,63.5161,57300.0
2008-08-28 15:40:00,75.99,76.39,75.94,76.35,50400.0,63.5078,63.8421,63.466,63.8086,50400.0
2008-08-28 15:50:00,76.35,76.94,76.32,76.66,74100.0,63.8086,64.3017,63.7836,64.0677,74100.0
2008-08-29 09:30:00,76.68,76.68,75.11,76.54,36700.0,64.0844,64.0844,62.7723,63.9674,36700.0
2008-08-29 09:40:00,76.56,76.69,76.47,76.57,20200.0,63.9842,64.0928,63.9089,63.9925,20200.0
2008-08-29 09:50:00,76.61,76.7,76.44,76.58,14400.0,64.0259,64.1012,63.8839,64.0009,14400.0
2008-08-29 10:00:00,76.64,76.75,76.14,76.28,14800.0,64.051,64.1429,63.6331,63.7501,14800.0
2008-08-29 10:10:00,76.28,76.33,76.1,76.14,17300.0,63.7501,63.7919,63.5997,63.6331,17300.0
2008-08-29 10:20:00,76.11,76.19,75.77,75.97,7800.0,63.6081,63.6749,63.3239,63.4911,7800.0
2008-08-29 10:30:00,75.98,76.04,75.95,76.01,12700.0,63.4994,63.5496,63.4744,63.5245,12700.0
2008-08-29 10:40:00,76.0,76.0,75.86,75.9,8500.0,63.5161,63.5161,63.3991,63.4326,8500.0
2008-08-29 10:50:00,75.9,75.93,75.73,75.8,7200.0,63.4326,63.4576,63.2905,63.349,7200.0
2008-08-29 11:00:00,75.88,75.98,75.84,75.88,4700.0,63.4158,63.4994,63.3824,63.4158,4700.0
2008-08-29 11:10:00,75.87,76.0,75.85,76.0,4100.0,63.4075,63.5161,63.3908,63.5161,4100.0
2008-08-29 11:20:00,75.99,76.03,75.85,75.91,3000.0,63.5078,63.5412,63.3908,63.4409,3000.0
2008-08-29 11:30:00,75.84,75.84,75.53,75.66,7300.0,63.3824,63.3824,63.1233,63.232,7300.0
2008-08-29 11:40:00,75.63,75.82,75.63,75.74,9000.0,63.2069,63.3657,63.2069,63.2988,9000.0
2008-08-29 11:50:00,75.76,75.98,75.5,75.57,10000.0,63.3156,63.4994,63.0983,63.1568,10000.0
2008-08-29 12:00:00,75.58,75.67,75.12,75.25,13500.0,63.1651,63.2403,62.7807,62.8893,13500.0
2008-08-29 12:10:00,75.22,75.45,75.22,75.45,4600.0,62.8643,63.0565,62.8643,63.0565,4600.0
2008-08-29 12:20:00,75.39,75.59,75.33,75.42,15100.0,63.0063,63.1735,62.9562,63.0314,15100.0
2008-08-29 12:30:00,75.51,75.58,75.47,75.52,2200.0,63.1066,63.1651,63.0732,63.115,2200.0
2008-08-29 12:40:00,75.55,75.6,75.15,75.21,20900.0,63.1401,63.1818,62.8058,62.8559,20900.0
2008-08-29 12:50:00,75.22,75.55,75.22,75.54,9100.0,62.8643,63.1401,62.8643,63.1317,9100.0
2008-08-29 13:00:00,75.6,75.6,75.45,75.55,9100.0,63.1818,63.1818,63.0565,63.1401,9100.0
2008-08-29 13:10:00,75.55,75.57,75.48,75.52,7200.0,63.1401,63.1568,63.0816,63.115,7200.0
2008-08-29 13:20:00,75.53,75.66,75.43,75.66,11800.0,63.1233,63.232,63.0398,63.232,11800.0
2008-08-29 13:30:00,75.58,75.65,75.39,75.39,5400.0,63.1651,63.2236,63.0063,63.0063,5400.0
2008-08-29 13:40:00,75.43,75.45,75.25,75.26,5900.0,63.0398,63.0565,62.8893,62.8977,5900.0
2008-08-29 13:50:00,75.27,75.4,75.26,75.4,8900.0,62.906,63.0147,62.8977,63.0147,8900.0
2008-08-29 14:00:00,75.46,75.48,75.33,75.39,8100.0,63.0648,63.0816,62.9562,63.0063,8100.0
2008-08-29 14:10:00,75.38,75.38,75.13,75.22,15700.0,62.998,62.998,62.789,62.8643,15700.0
2008-08-29 14:20:00,75.22,75.45,75.19,75.37,8600.0,62.8643,63.0565,62.8392,62.9896,8600.0
2008-08-29 14:30:00,75.35,75.37,75.24,75.26,10900.0,62.9729,62.9896,62.881,62.8977,10900.0
2008-08-29 14:40:00,75.22,75.38,75.12,75.32,9700.0,62.8643,62.998,62.7807,62.9478,9700.0
2008-08-29 14:50:00,75.38,75.69,75.37,75.65,8000.0,62.998,63.2571,62.9896,63.2236,8000.0
2008-08-29 15:00:00,75.69,75.83,75.5,75.6,10200.0,63.2571,63.3741,63.0983,63.1818,10200.0
2008-08-29 15:10:00,75.6,75.6,75.22,75.22,10800.0,63.1818,63.1818,62.8643,62.8643,10800.0
2008-08-29 15:20:00,75.22,75.24,75.1,75.12,11700.0,62.8643,62.881,62.764,62.7807,11700.0
2008-08-29 15:30:00,75.11,75.14,74.9,74.95,26200.0,62.7723,62.7974,62.5968,62.6386,26200.0
2008-08-29 15:40:00,74.95,75.07,74.64,74.92,34300.0,62.6386,62.7389,62.3795,62.6135,34300.0
2008-08-29 15:50:00,74.9,74.92,74.69,74.72,45800.0,62.5968,62.6135,62.4213,62.4464,45800.0
2008-09-02 09:30:00,76.97,76.97,75.38,75.99,72400.0,64.3268,64.3268,62.998,63.5078,72400.0
2008-09-02 09:40:00,75.99,77.07,75.99,76.85,37200.0,63.5078,64.4104,63.5078,64.2265,37200.0
2008-09-02 09:50:00,76.85,76.92,76.49,76.62,39700.0,64.2265,64.285,63.9256,64.0343,39700.0
2008-09-02 10:00:00,76.62,77.18,76.46,76.58,33400.0,64.0343,64.5023,63.9006,64.0009,33400.0
2008-09-02 10:10:00,76.58,77.28,76.22,77.05,48000.0,64.0009,64.5859,63.7,64.3937,48000.0
2008-09-02 10:20:00,77.06,77.16,76.85,77.04,40200.0,64.402,64.4856,64.2265,64.3853,40200.0
2008-09-02 10:30:00,76.98,76.98,76.31,76.37,25300.0,64.3352,64.3352,63.7752,63.8254,25300.0
2008-09-02 10:40:00,76.34,76.38,75.89,76.19,14100.0,63.8003,63.8337,63.4242,63.6749,14100.0
2008-09-02 10:50:00,76.2,76.28,75.97,76.12,23300.0,63.6833,63.7501,63.4911,63.6164,23300.0
2008-09-02 11:00:00,76.11,76.12,75.48,75.48,19700.0,63.6081,63.6164,63.0816,63.0816,19700.0
2008-09-02 11:10:00,75.52,75.75,75.42,75.75,12300.0,63.115,63.3072,63.0314,63.3072,12300.0
2008-09-02 11:20:00,75.83,75.83,75.36,75.61,10600.0,63.3741,63.3741,62.9813,63.1902,10600.0
2008-09-02 11:30:00,75.63,75.7,75.49,75.68,11100.0,63.2069,63.2654,63.0899,63.2487,11100.0
2008-09-02 11:40:00,75.63,75.78,75.25,75.27,17300.0,63.2069,63.3323,62.8893,62.906,17300.0
2008-09-02 11:50:00,75.31,75.43,75.19,75.19,13500.0,62.9395,63.0398,62.8392,62.8392,13500.0
2008-09-02 12:00:00,75.2,75.27,75.08,75.2,11700.0,62.8475,62.906,62.7473,62.8475,11700.0
2008-09-02 12:10:00,75.2,75.2,75.0,75.07,10200.0,62.8475,62.8475,62.6804,62.7389,10200.0
2008-09-02 12:20:00,75.06,75.13,74.71,74.74,13300.0,62.7305,62.789,62.438,62.4631,13300.0
2008-09-02 12:30:00,74.74,75.01,74.72,74.89,8700.0,62.4631,62.6888,62.4464,62.5885,8700.0
2008-09-02 12:40:00,74.93,75.1,74.85,75.0,9900.0,62.6219,62.764,62.555,62.6804,9900.0
2008-09-02 12:50:00,74.97,75.11,74.94,75.1,5300.0,62.6553,62.7723,62.6303,62.764,5300.0
2008-09-02 13:00:00,75.29,75.42,75.05,75.11,5800.0,62.9228,63.0314,62.7222,62.7723,5800.0
2008-09-02 13:10:00,75.16,75.32,75.14,75.21,13900.0,62.8141,62.9478,62.7974,62.8559,13900.0
2008-09-02 13:20:00,75.27,75.62,75.2,75.59,12200.0,62.906,63.1986,62.8475,63.1735,12200.0
2008-09-02 13:30:00,75.66,75.9,75.57,75.73,8900.0,63.232,63.4326,63.1568,63.2905,8900.0
2008-09-02 13:40:00,75.78,75.78,75.27,75.27,7800.0,63.3323,63.3323,62.906,62.906,7800.0
2008-09-02 13:50:00,75.25,75.25,74.99,75.05,6800.0,62.8893,62.8893,62.672,62.7222,6800.0
2008-09-02 14:00:00,75.05,75.28,74.99,75.11,10100.0,62.7222,62.9144,62.672,62.7723,10100.0
2008-09-02 14:10:00,75.08,75.08,74.79,74.83,9300.0,62.7473,62.7473,62.5049,62.5383,9300.0
2008-09-02 14:20:00,74.94,75.26,74.88,74.99,12200.0,62.6303,62.8977,62.5801,62.672,12200.0
2008-09-02 14:30:00,75.02,75.26,75.0,75.18,14200.0,62.6971,62.8977,62.6804,62.8308,14200.0
2008-09-02 14:40:00,75.15,75.37,75.09,75.15,13900.0,62.8058,62.9896,62.7556,62.8058,13900.0
2008-09-02 14:50:00,75.15,75.45,75.07,75.15,16400.0,62.8058,63.0565,62.7389,62.8058,16400.0
2008-09-02 15:00:00,75.13,75.24,74.97,75.22,23300.0,62.789,62.881,62.6553,62.8643,23300.0
2008-09-02 15:10:00,75.22,75.29,75.07,75.15,13800.0,62.8643,62.9228,62.7389,62.8058,13800.0
2008-09-02 15:20:00,75.13,75.39,75.01,75.35,16100.0,62.789,63.0063,62.6888,62.9729,16100.0
2008-09-02 15:30:00,75.35,75.64,75.31,75.63,17100.0,62.9729,63.2153,62.9395,63.2069,17100.0
2008-09-02 15:40:00,75.63,75.69,75.32,75.48,30200.0,63.2069,63.2571,62.9478,63.0816,30200.0
2008-09-02 15:50:00,75.47,75.65,75.33,75.57,43400.0,63.0732,63.2236,62.9562,63.1568,43400.0
2008-09-03 09:30:00,76.25,78.99,75.62,75.71,38700.0,63.7251,66.015,63.1986,63.2738,38700.0
2008-09-03 09:40:00,75.74,76.66,75.45,76.66,31500.0,63.2988,64.0677,63.0565,64.0677,31500.0
2008-09-03 09:50:00,76.66,79.63,76.66,79.6,83800.0,64.0677,66.5499,64.0677,66.5248,83800.0
2008-09-03 10:00:00,79.52,79.62,78.42,78.63,50100.0,66.4579,66.5415,65.5386,65.7141,50100.0
2008-09-03 10:10:00,78.65,79.38,78.52,79.38,55300.0,65.7308,66.3409,65.6222,66.3409,55300.0
2008-09-03 10:20:00,79.4,79.84,79.06,79.74,37400.0,66.3576,66.7254,66.0735,66.6418,37400.0
2008-09-03 10:30:00,79.77,80.24,79.66,79.91,82300.0,66.6669,67.0597,66.5749,66.7839,82300.0
2008-09-03 10:40:00,79.96,80.27,79.06,79.15,53000.0,66.8257,67.0847,66.0735,66.1487,53000.0
2008-09-03 10:50:00,79.13,79.6,78.73,79.6,102800.0,66.132,66.5248,65.7977,66.5248,102800.0
2008-09-03 11:00:00,79.56,81.35,79.32,79.32,150300.0,66.4914,67.9873,66.2908,66.2908,150300.0
2008-09-03 11:10:00,79.27,79.27,77.51,78.0,75400.0,66.249,66.249,64.7781,65.1876,75400.0
2008-09-03 11:20:00,78.0,78.42,77.86,78.33,47900.0,65.1876,65.5386,65.0706,65.4634,47900.0
2008-09-03 11:30:00,78.34,78.37,76.56,77.19,62900.0,65.4718,65.4968,63.9842,64.5107,62900.0
2008-09-03 11:40:00,77.15,77.3,76.87,77.22,24500.0,64.4772,64.6026,64.2432,64.5357,24500.0
2008-09-03 11:50:00,77.2,77.2,76.52,76.52,18800.0,64.519,64.519,63.9507,63.9507,18800.0
2008-09-03 12:00:00,76.52,76.58,76.11,76.11,21600.0,63.9507,64.0009,63.6081,63.6081,21600.0
2008-09-03 12:10:00,76.18,76.33,75.79,75.79,17800.0,63.6666,63.7919,63.3406,63.3406,17800.0
2008-09-03 12:20:00,75.83,75.89,75.62,75.82,17500.0,63.3741,63.4242,63.1986,63.3657,17500.0
2008-09-03 12:30:00,75.78,75.89,75.63,75.72,15300.0,63.3323,63.4242,63.2069,63.2821,15300.0
2008-09-03 12:40:00,75.79,75.81,75.68,75.69,10200.0,63.3406,63.3573,63.2487,63.2571,10200.0
2008-09-03 12:50:00,75.73,75.73,75.51,75.53,9900.0,63.2905,63.2905,63.1066,63.1233,9900.0
2008-09-03 13:00:00,75.56,75.92,75.49,75.86,14900.0,63.1484,63.4493,63.0899,63.3991,14900.0
2008-09-03 13:10:00,75.86,76.21,75.86,75.91,14300.0,63.3991,63.6916,63.3991,63.4409,14300.0
2008-09-03 13:20:00,75.92,76.12,75.92,76.04,14100.0,63.4493,63.6164,63.4493,63.5496,14100.0
2008-09-03 13:30:00,76.04,76.21,76.04,76.17,12000.0,63.5496,63.6916,63.5496,63.6582,12000.0
2008-09-03 13:40:00,76.15,76.19,76.01,76.14,8200.0,63.6415,63.6749,63.5245,63.6331,8200.0
2008-09-03 13:50:00,76.17,76.68,76.02,76.68,32800.0,63.6582,64.0844,63.5329,64.0844,32800.0
2008-09-03 14:00:00,76.68,77.7,76.35,77.51,60600.0,64.0844,64.9369,63.8086,64.7781,60600.0
2008-09-03 14:10:00,77.51,77.87,76.77,76.83,36000.0,64.7781,65.079,64.1597,64.2098,36000.0
2008-09-03 14:20:00,76.82,77.07,76.38,76.95,16500.0,64.2014,64.4104,63.8337,64.3101,16500.0
2008-09-03 14:30:00,76.96,77.07,76.55,76.7,11100.0,64.3184,64.4104,63.9758,64.1012,11100.0
2008-09-03 14:40:00,76.81,77.1,76.25,76.32,28200.0,64.1931,64.4354,63.7251,63.7836,28200.0
2008-09-03 14:50:00,76.39,76.39,75.87,75.99,29900.0,63.8421,63.8421,63.4075,63.5078,29900.0
2008-09-03 15:00:00,76.03,76.13,75.98,76.05,21800.0,63.5412,63.6248,63.4994,63.5579,21800.0
2008-09-03 15:10:00,76.03,76.31,75.95,76.14,10000.0,63.5412,63.7752,63.4744,63.6331,10000.0
2008-09-03 15:20:00,76.23,76.73,76.04,76.48,17200.0,63.7084,64.1262,63.5496,63.9173,17200.0
2008-09-03 15:30:00,76.47,77.19,76.35,77.08,19300.0,63.9089,64.5107,63.8086,64.4187,19300.0
2008-09-03 15:40:00,77.11,77.49,76.89,77.02,51300.0,64.4438,64.7614,64.2599,64.3686,51300.0
2008-09-03 15:50:00,77.03,77.3,76.94,76.96,89500.0,64.3769,64.6026,64.3017,64.3184,89500.0
2008-09-04 09:30:00,76.9,76.9,75.41,75.9,34900.0,64.2683,64.2683,63.0231,63.4326,34900.0
2008-09-04 09:40:00,75.89,76.01,75.42,75.61,15900.0,63.4242,63.5245,63.0314,63.1902,15900.0
2008-09-04 09:50:00,75.75,75.95,75.5,75.61,30900.0,63.3072,63.4744,63.0983,63.1902,30900.0
2008-09-04 10:00:00,75.58,76.05,75.46,75.57,37700.0,63.1651,63.5579,63.0648,63.1568,37700.0
2008-09-04 10:10:00,75.57,76.22,75.57,76.09,13200.0,63.1568,63.7,63.1568,63.5914,13200.0
2008-09-04 10:20:00,76.07,76.23,75.5,75.58,31100.0,63.5746,63.7084,63.0983,63.1651,31100.0
2008-09-04 10:30:00,75.61,75.61,74.68,74.84,33100.0,63.1902,63.1902,62.413,62.5467,33100.0
2008-09-04 10:40:00,74.92,74.92,74.21,74.37,31800.0,62.6135,62.6135,62.0202,62.1539,31800.0
2008-09-04 10:50:00,74.35,74.61,74.03,74.61,26400.0,62.1372,62.3545,61.8697,62.3545,26400.0
2008-09-04 11:00:00,74.51,74.51,74.09,74.37,13000.0,62.2709,62.2709,61.9199,62.1539,13000.0
2008-09-04 11:10:00,74.33,74.43,74.03,74.19,15900.0,62.1205,62.204,61.8697,62.0035,15900.0
2008-09-04 11:20:00,74.16,74.42,73.89,74.32,16900.0,61.9784,62.1957,61.7527,62.1121,16900.0
2008-09-04 11:30:00,74.24,74.7,74.13,74.61,18400.0,62.0452,62.4297,61.9533,62.3545,18400.0
2008-09-04 11:40:00,74.58,74.71,74.53,74.6,8500.0,62.3294,62.438,62.2876,62.3461,8500.0
2008-09-04 11:50:00,74.54,74.71,74.5,74.55,33300.0,62.296,62.438,62.2625,62.3043,33300.0
2008-09-04 12:00:00,74.64,74.82,74.52,74.58,15700.0,62.3795,62.53,62.2792,62.3294,15700.0
2008-09-04 12:10:00,74.58,75.0,74.46,74.89,13600.0,62.3294,62.6804,62.2291,62.5885,13600.0
2008-09-04 12:20:00,74.77,74.92,74.62,74.74,11700.0,62.4882,62.6135,62.3628,62.4631,11700.0
2008-09-04 12:30:00,74.74,74.99,74.74,74.88,9500.0,62.4631,62.672,62.4631,62.5801,9500.0
2008-09-04 12:40:00,74.87,75.02,74.73,74.99,29900.0,62.5718,62.6971,62.4547,62.672,29900.0
2008-09-04 12:50:00,74.99,75.08,74.85,74.97,14400.0,62.672,62.7473,62.555,62.6553,14400.0
2008-09-04 13:00:00,74.98,75.06,74.53,74.56,53800.0,62.6637,62.7305,62.2876,62.3127,53800.0
2008-09-04 13:10:00,74.42,74.42,73.9,74.03,52800.0,62.1957,62.1957,61.7611,61.8697,52800.0
2008-09-04 13:20:00,74.01,74.05,73.36,73.38,17000.0,61.853,61.8864,61.3098,61.3265,17000.0
2008-09-04 13:30:00,73.43,74.08,73.38,74.08,30100.0,61.3683,61.9115,61.3265,61.9115,30100.0
2008-09-04 13:40:00,74.08,74.41,74.06,74.34,14500.0,61.9115,62.1873,61.8948,62.1288,14500.0
2008-09-04 13:50:00,74.27,74.46,74.19,74.46,9300.0,62.0703,62.2291,62.0035,62.2291,9300.0
2008-09-04 14:00:00,74.46,74.46,74.13,74.13,19200.0,62.2291,62.2291,61.9533,61.9533,19200.0
2008-09-04 14:10:00,74.15,74.3,73.76,74.01,58900.0,61.97,62.0954,61.6441,61.853,58900.0
2008-09-04 14:20:00,74.01,74.46,73.96,74.26,23800.0,61.853,62.2291,61.8112,62.062,23800.0
2008-09-04 14:30:00,74.26,74.36,74.09,74.17,18200.0,62.062,62.1455,61.9199,61.9867,18200.0
2008-09-04 14:40:00,74.2,74.2,74.01,74.02,14200.0,62.0118,62.0118,61.853,61.8614,14200.0
2008-09-04 14:50:00,73.99,74.25,73.95,74.23,15700.0,61.8363,62.0536,61.8029,62.0369,15700.0
2008-09-04 15:00:00,74.25,74.37,74.22,74.36,19000.0,62.0536,62.1539,62.0285,62.1455,19000.0
2008-09-04 15:10:00,74.38,75.07,74.38,74.86,31900.0,62.1622,62.7389,62.1622,62.5634,31900.0
2008-09-04 15:20:00,74.86,75.0,74.5,74.99,28000.0,62.5634,62.6804,62.2625,62.672,28000.0
2008-09-04 15:30:00,74.99,75.07,74.53,74.53,55600.0,62.672,62.7389,62.2876,62.2876,55600.0
2008-09-04 15:40:00,74.5,75.14,74.47,75.1,82100.0,62.2625,62.7974,62.2375,62.764,82100.0
2008-09-04 15:50:00,75.1,75.26,74.55,74.68,104600.0,62.764,62.8977,62.3043,62.413,104600.0
2008-09-05 09:30:00,72.1,74.47,72.1,74.14,36000.0,60.2568,62.2375,60.2568,61.9617,36000.0
2008-09-05 09:40:00,74.14,75.0,73.68,74.94,22600.0,61.9617,62.6804,61.5772,62.6303,22600.0
2008-09-05 09:50:00,74.94,75.01,73.62,74.07,73400.0,62.6303,62.6888,61.5271,61.9032,73400.0
2008-09-05 10:00:00,74.01,74.11,73.6,73.74,40300.0,61.853,61.9366,61.5104,61.6274,40300.0
2008-09-05 10:10:00,73.67,73.78,73.08,73.08,36100.0,61.5689,61.6608,61.0758,61.0758,36100.0
2008-09-05 10:20:00,73.12,73.5,73.03,73.14,14800.0,61.1092,61.4268,61.034,61.1259,14800.0
2008-09-05 10:30:00,73.15,73.15,72.14,72.25,37100.0,61.1343,61.1343,60.2902,60.3821,37100.0
2008-09-05 10:40:00,72.22,72.45,71.68,71.68,36500.0,60.357,60.5493,59.9057,59.9057,36500.0
2008-09-05 10:50:00,71.74,71.93,71.64,71.64,19200.0,59.9559,60.1147,59.8723,59.8723,19200.0
2008-09-05 11:00:00,71.68,72.1,71.57,71.94,13200.0,59.9057,60.2568,59.8138,60.123,13200.0
2008-09-05 11:10:00,71.91,71.91,71.46,71.46,19500.0,60.098,60.098,59.7219,59.7219,19500.0
2008-09-05 11:20:00,71.52,72.28,71.52,72.27,20000.0,59.772,60.4072,59.772,60.3988,20000.0
2008-09-05 11:30:00,72.3,72.84,72.07,72.66,26800.0,60.4239,60.8752,60.2317,60.7248,26800.0
2008-09-05 11:40:00,72.64,73.43,72.64,73.18,22200.0,60.7081,61.3683,60.7081,61.1594,22200.0
2008-09-05 11:50:00,73.25,73.91,73.16,73.84,6600.0,61.2179,61.7694,61.1426,61.7109,6600.0
2008-09-05 12:00:00,73.86,74.02,73.42,73.77,18300.0,61.7277,61.8614,61.3599,61.6524,18300.0
2008-09-05 12:10:00,73.77,73.77,73.11,73.33,9200.0,61.6524,61.6524,61.1009,61.2847,9200.0
2008-09-05 12:20:00,73.26,73.82,73.18,73.77,6300.0,61.2262,61.6942,61.1594,61.6524,6300.0
2008-09-05 12:30:00,73.91,73.97,73.58,73.92,9400.0,61.7694,61.8196,61.4936,61.7778,9400.0
2008-09-05 12:40:00,73.82,73.84,73.34,73.77,17400.0,61.6942,61.7109,61.2931,61.6524,17400.0
2008-09-05 12:50:00,73.83,73.98,73.57,73.83,8700.0,61.7026,61.8279,61.4853,61.7026,8700.0
2008-09-05 13:00:00,73.89,74.34,73.75,74.34,13000.0,61.7527,62.1288,61.6357,62.1288,13000.0
2008-09-05 13:10:00,74.34,74.69,74.23,74.53,14400.0,62.1288,62.4213,62.0369,62.2876,14400.0
2008-09-05 13:20:00,74.57,74.57,74.34,74.34,10200.0,62.321,62.321,62.1288,62.1288,10200.0
2008-09-05 13:30:00,74.4,74.53,73.9,74.08,23400.0,62.179,62.2876,61.7611,61.9115,23400.0
2008-09-05 13:40:00,74.08,74.53,74.07,74.08,12600.0,61.9115,62.2876,61.9032,61.9115,12600.0
2008-09-05 13:50:00,74.08,74.2,74.0,74.17,12700.0,61.9115,62.0118,61.8447,61.9867,12700.0
2008-09-05 14:00:00,74.22,74.24,73.92,73.98,18500.0,62.0285,62.0452,61.7778,61.8279,18500.0
2008-09-05 14:10:00,74.05,74.25,73.94,74.09,14000.0,61.8864,62.0536,61.7945,61.9199,14000.0
2008-09-05 14:20:00,74.13,74.5,74.1,74.27,13300.0,61.9533,62.2625,61.9282,62.0703,13300.0
2008-09-05 14:30:00,74.28,74.46,74.19,74.31,17600.0,62.0787,62.2291,62.0035,62.1037,17600.0
2008-09-05 14:40:00,74.23,74.43,74.18,74.33,9400.0,62.0369,62.204,61.9951,62.1205,9400.0
2008-09-05 14:50:00,74.31,74.76,74.28,74.72,33200.0,62.1037,62.4798,62.0787,62.4464,33200.0
2008-09-05 15:00:00,74.67,74.84,74.51,74.79,16800.0,62.4046,62.5467,62.2709,62.5049,16800.0
2008-09-05 15:10:00,74.79,75.19,74.57,75.16,21200.0,62.5049,62.8392,62.321,62.8141,21200.0
2008-09-05 15:20:00,75.14,75.19,74.77,74.92,17600.0,62.7974,62.8392,62.4882,62.6135,17600.0
2008-09-05 15:30:00,74.94,75.05,74.64,75.03,20700.0,62.6303,62.7222,62.3795,62.7055,20700.0
2008-09-05 15:40:00,75.03,75.46,74.94,75.34,35100.0,62.7055,63.0648,62.6303,62.9645,35100.0
2008-09-05 15:50:00,75.36,75.59,75.13,75.15,80300.0,62.9813,63.1735,62.789,62.8058,80300.0
2008-09-08 09:30:00,77.24,80.0,77.24,77.98,105600.0,64.5525,66.8591,64.5525,65.1709,105600.0
2008-09-08 09:40:00,78.0,78.0,77.28,77.94,104000.0,65.1876,65.1876,64.5859,65.1375,104000.0
2008-09-08 09:50:00,77.85,78.0,77.0,77.72,85800.0,65.0623,65.1876,64.3519,64.9536,85800.0
2008-09-08 10:00:00,77.65,78.36,77.65,78.36,60900.0,64.8951,65.4885,64.8951,65.4885,60900.0
2008-09-08 10:10:00,78.38,78.87,78.35,78.49,66200.0,65.5052,65.9147,65.4801,65.5971,66200.0
2008-09-08 10:20:00,78.49,78.6,77.66,77.77,72400.0,65.5971,65.6891,64.9035,64.9954,72400.0
2008-09-08 10:30:00,77.8,78.38,77.73,78.15,89300.0,65.0205,65.5052,64.962,65.313,89300.0
2008-09-08 10:40:00,78.14,78.68,78.0,78.51,111200.0,65.3046,65.7559,65.1876,65.6138,111200.0
2008-09-08 10:50:00,78.53,78.53,77.78,77.89,60400.0,65.6306,65.6306,65.0038,65.0957,60400.0
2008-09-08 11:00:00,77.89,77.91,77.39,77.5,64000.0,65.0957,65.1124,64.6778,64.7697,64000.0
2008-09-08 11:10:00,77.53,78.48,77.53,77.91,73600.0,64.7948,65.5888,64.7948,65.1124,73600.0
2008-09-08 11:20:00,77.93,78.15,77.25,77.41,42300.0,65.1291,65.313,64.5608,64.6945,42300.0
2008-09-08 11:30:00,77.38,77.67,77.36,77.53,26900.0,64.6695,64.9118,64.6527,64.7948,26900.0
2008-09-08 11:40:00,77.59,77.68,77.25,77.28,46700.0,64.845,64.9202,64.5608,64.5859,46700.0
2008-09-08 11:50:00,77.31,77.31,76.73,76.87,47000.0,64.611,64.611,64.1262,64.2432,47000.0
2008-09-08 12:00:00,76.95,77.45,76.86,77.37,27300.0,64.3101,64.728,64.2349,64.6611,27300.0
2008-09-08 12:10:00,77.31,77.31,76.83,76.98,21500.0,64.611,64.611,64.2098,64.3352,21500.0
2008-09-08 12:20:00,77.0,77.02,76.74,76.83,28100.0,64.3519,64.3686,64.1346,64.2098,28100.0
2008-09-08 12:30:00,76.8,76.9,76.66,76.9,26900.0,64.1847,64.2683,64.0677,64.2683,26900.0
2008-09-08 12:40:00,76.9,77.0,76.77,76.81,32000.0,64.2683,64.3519,64.1597,64.1931,32000.0
2008-09-08 12:50:00,76.83,76.86,76.72,76.79,40900.0,64.2098,64.2349,64.1179,64.1764,40900.0
2008-09-08 13:00:00,76.84,76.95,76.37,76.41,32000.0,64.2182,64.3101,63.8254,63.8588,32000.0
2008-09-08 13:10:00,76.44,76.8,76.43,76.8,29800.0,63.8839,64.1847,63.8755,64.1847,29800.0
2008-09-08 13:20:00,76.82,76.9,76.56,76.57,38700.0,64.2014,64.2683,63.9842,63.9925,38700.0
2008-09-08 13:30:00,76.52,76.7,76.33,76.44,35800.0,63.9507,64.1012,63.7919,63.8839,35800.0
2008-09-08 13:40:00,76.39,76.87,76.27,76.51,17100.0,63.8421,64.2432,63.7418,63.9424,17100.0
2008-09-08 13:50:00,76.47,76.51,76.3,76.43,16600.0,63.9089,63.9424,63.7669,63.8755,16600.0
2008-09-08 14:00:00,76.43,76.9,76.43,76.78,100100.0,63.8755,64.2683,63.8755,64.168,100100.0
2008-09-08 14:10:00,76.82,76.92,76.68,76.83,37700.0,64.2014,64.285,64.0844,64.2098,37700.0
2008-09-08 14:20:00,76.81,77.4,76.76,77.22,25800.0,64.1931,64.6862,64.1513,64.5357,25800.0
2008-09-08 14:30:00,77.27,77.6,77.18,77.48,20500.0,64.5775,64.8533,64.5023,64.753,20500.0
2008-09-08 14:40:00,77.52,77.7,77.17,77.26,42000.0,64.7865,64.9369,64.494,64.5692,42000.0
2008-09-08 14:50:00,77.29,77.95,77.29,77.72,42300.0,64.5942,65.1458,64.5942,64.9536,42300.0
2008-09-08 15:00:00,77.63,77.78,77.36,77.36,23000.0,64.8784,65.0038,64.6527,64.6527,23000.0
2008-09-08 15:10:00,77.36,78.09,77.31,78.03,33200.0,64.6527,65.2628,64.611,65.2127,33200.0
2008-09-08 15:20:00,78.03,78.27,77.89,78.09,40500.0,65.2127,65.4133,65.0957,65.2628,40500.0
2008-09-08 15:30:00,78.09,78.65,78.09,78.36,89000.0,65.2628,65.7308,65.2628,65.4885,89000.0
2008-09-08 15:40:00,78.4,78.59,77.96,78.37,160300.0,65.5219,65.6807,65.1542,65.4968,160300.0
2008-09-08 15:50:00,78.42,78.47,77.96,78.0,121900.0,65.5386,65.5804,65.1542,65.1876,121900.0
2008-09-09 09:30:00,78.04,79.64,77.8,77.8,56600.0,65.221,66.5582,65.0205,65.0205,56600.0
2008-09-09 09:40:00,77.7,78.31,77.5,78.04,67700.0,64.9369,65.4467,64.7697,65.221,67700.0
2008-09-09 09:50:00,78.11,78.5,77.84,77.87,24500.0,65.2795,65.6055,65.0539,65.079,24500.0
2008-09-09 10:00:00,77.89,78.14,77.55,77.57,33600.0,65.0957,65.3046,64.8115,64.8282,33600.0
2008-09-09 10:10:00,77.59,77.95,77.36,77.36,30000.0,64.845,65.1458,64.6527,64.6527,30000.0
2008-09-09 10:20:00,77.43,77.66,77.11,77.14,21100.0,64.7112,64.9035,64.4438,64.4689,21100.0
2008-09-09 10:30:00,77.14,77.27,77.06,77.14,17500.0,64.4689,64.5775,64.402,64.4689,17500.0
2008-09-09 10:40:00,77.14,77.25,76.38,76.45,43700.0,64.4689,64.5608,63.8337,63.8922,43700.0
2008-09-09 10:50:00,76.44,76.54,75.92,75.99,38700.0,63.8839,63.9674,63.4493,63.5078,38700.0
2008-09-09 11:00:00,75.94,76.25,75.69,75.95,39700.0,63.466,63.7251,63.2571,63.4744,39700.0
2008-09-09 11:10:00,75.95,75.97,75.22,75.56,49200.0,63.4744,63.4911,62.8643,63.1484,49200.0
2008-09-09 11:20:00,75.58,75.92,75.54,75.62,23600.0,63.1651,63.4493,63.1317,63.1986,23600.0
2008-09-09 11:30:00,75.67,75.69,75.07,75.08,32500.0,63.2403,63.2571,62.7389,62.7473,32500.0
2008-09-09 11:40:00,75.05,75.06,74.61,75.0,27700.0,62.7222,62.7305,62.3545,62.6804,27700.0
2008-09-09 11:50:00,75.0,75.03,74.61,74.9,52700.0,62.6804,62.7055,62.3545,62.5968,52700.0
2008-09-09 12:00:00,74.91,75.08,74.75,74.88,51900.0,62.6052,62.7473,62.4715,62.5801,51900.0
2008-09-09 12:10:00,74.89,75.05,74.63,74.71,64600.0,62.5885,62.7222,62.3712,62.438,64600.0
2008-09-09 12:20:00,74.73,74.93,74.63,74.65,12200.0,62.4547,62.6219,62.3712,62.3879,12200.0
2008-09-09 12:30:00,74.63,74.94,74.54,74.61,17600.0,62.3712,62.6303,62.296,62.3545,17600.0
2008-09-09 12:40:00,74.54,74.92,74.34,74.87,22800.0,62.296,62.6135,62.1288,62.5718,22800.0
2008-09-09 12:50:00,74.9,75.11,74.71,74.95,37000.0,62.5968,62.7723,62.438,62.6386,37000.0
2008-09-09 13:00:00,74.91,75.19,74.82,74.92,14000.0,62.6052,62.8392,62.53,62.6135,14000.0
2008-09-09 13:10:00,74.86,75.47,74.8,75.47,26500.0,62.5634,63.0732,62.5133,63.0732,26500.0
2008-09-09 13:20:00,75.48,75.64,75.0,75.0,25300.0,63.0816,63.2153,62.6804,62.6804,25300.0
2008-09-09 13:30:00,75.04,75.04,74.48,74.59,19900.0,62.7138,62.7138,62.2458,62.3377,19900.0
2008-09-09 13:40:00,74.58,74.59,73.9,73.9,28100.0,62.3294,62.3377,61.7611,61.7611,28100.0
2008-09-09 13:50:00,73.86,74.02,73.82,74.0,18200.0,61.7277,61.8614,61.6942,61.8447,18200.0
2008-09-09 14:00:00,73.98,74.18,73.72,73.72,17000.0,61.8279,61.9951,61.6107,61.6107,17000.0
2008-09-09 14:10:00,73.69,73.74,73.28,73.5,25800.0,61.5856,61.6274,61.2429,61.4268,25800.0
2008-09-09 14:20:00,73.52,73.86,73.46,73.56,32000.0,61.4435,61.7277,61.3934,61.4769,32000.0
2008-09-09 14:30:00,73.44,73.51,73.08,73.09,22500.0,61.3766,61.4351,61.0758,61.0841,22500.0
2008-09-09 14:40:00,73.11,73.6,73.0,73.47,23200.0,61.1009,61.5104,61.0089,61.4017,23200.0
2008-09-09 14:50:00,73.47,73.53,73.14,73.3,18700.0,61.4017,61.4519,61.1259,61.2596,18700.0
2008-09-09 15:00:00,73.34,73.35,73.0,73.07,17000.0,61.2931,61.3014,61.0089,61.0674,17000.0
2008-09-09 15:10:00,73.06,73.47,73.0,73.03,28700.0,61.0591,61.4017,61.0089,61.034,28700.0
2008-09-09 15:20:00,73.07,73.45,72.95,73.36,17500.0,61.0674,61.385,60.9671,61.3098,17500.0
2008-09-09 15:30:00,73.37,74.6,73.36,74.07,58400.0,61.3181,62.3461,61.3098,61.9032,58400.0
2008-09-09 15:40:00,73.99,74.02,73.19,73.47,95900.0,61.8363,61.8614,61.1677,61.4017,95900.0
2008-09-09 15:50:00,73.41,73.72,73.2,73.35,73500.0,61.3516,61.6107,61.1761,61.3014,73500.0
2008-09-10 09:30:00,74.99,74.99,72.36,72.51,50500.0,62.672,62.672,60.474,60.5994,50500.0
2008-09-10 09:40:00,72.51,73.44,71.99,72.35,37800.0,60.5994,61.3766,60.1648,60.4657,37800.0
2008-09-10 09:50:00,72.36,73.62,72.36,73.33,32200.0,60.474,61.5271,60.474,61.2847,32200.0
2008-09-10 10:00:00,73.33,73.57,73.05,73.29,25700.0,61.2847,61.4853,61.0507,61.2513,25700.0
2008-09-10 10:10:00,73.29,73.29,72.4,72.5,18900.0,61.2513,61.2513,60.5075,60.5911,18900.0
2008-09-10 10:20:00,72.56,72.71,71.96,72.22,15200.0,60.6412,60.7666,60.1398,60.357,15200.0
2008-09-10 10:30:00,72.25,72.51,72.0,72.17,27500.0,60.3821,60.5994,60.1732,60.3153,27500.0
2008-09-10 10:40:00,72.14,72.16,71.77,71.82,19400.0,60.2902,60.3069,59.981,60.0227,19400.0
2008-09-10 10:50:00,71.76,71.82,71.13,71.18,16900.0,59.9726,60.0227,59.4461,59.4879,16900.0
2008-09-10 11:00:00,71.14,71.53,71.06,71.43,17200.0,59.4544,59.7804,59.3876,59.6968,17200.0
2008-09-10 11:10:00,71.45,71.45,71.06,71.17,8100.0,59.7135,59.7135,59.3876,59.4795,8100.0
2008-09-10 11:20:00,71.2,71.22,70.29,70.32,35200.0,59.5046,59.5213,58.7441,58.7691,35200.0
2008-09-10 11:30:00,70.34,71.65,70.21,71.54,19200.0,58.7859,59.8807,58.6772,59.7887,19200.0
2008-09-10 11:40:00,71.55,72.09,71.4,72.04,17900.0,59.7971,60.2484,59.6717,60.2066,17900.0
2008-09-10 11:50:00,72.22,72.37,71.69,71.96,9000.0,60.357,60.4824,59.9141,60.1398,9000.0
2008-09-10 12:00:00,72.0,72.41,71.71,72.4,12800.0,60.1732,60.5158,59.9308,60.5075,12800.0
2008-09-10 12:10:00,72.41,72.5,72.03,72.27,19300.0,60.5158,60.5911,60.1983,60.3988,19300.0
2008-09-10 12:20:00,72.2,72.22,71.98,71.98,4300.0,60.3403,60.357,60.1565,60.1565,4300.0
2008-09-10 12:30:00,72.01,72.61,71.99,72.61,11600.0,60.1815,60.683,60.1648,60.683,11600.0
2008-09-10 12:40:00,72.63,72.96,72.5,72.62,15700.0,60.6997,60.9755,60.5911,60.6913,15700.0
2008-09-10 12:50:00,72.64,72.64,72.56,72.6,1800.0,60.7081,60.7081,60.6412,60.6746,1800.0
2008-09-10 13:00:00,72.6,72.6,72.43,72.46,2900.0,60.6746,60.6746,60.5326,60.5576,2900.0
2008-09-10 13:10:00,72.34,72.49,72.3,72.39,8400.0,60.4573,60.5827,60.4239,60.4991,8400.0
2008-09-10 13:20:00,72.49,72.54,72.29,72.4,9200.0,60.5827,60.6245,60.4155,60.5075,9200.0
2008-09-10 13:30:00,72.35,72.95,72.35,72.91,10200.0,60.4657,60.9671,60.4657,60.9337,10200.0
2008-09-10 13:40:00,72.97,73.0,72.64,72.69,18900.0,60.9838,61.0089,60.7081,60.7498,18900.0
2008-09-10 13:50:00,72.71,72.73,72.38,72.38,7800.0,60.7666,60.7833,60.4908,60.4908,7800.0
2008-09-10 14:00:00,72.42,72.64,72.32,72.57,14400.0,60.5242,60.7081,60.4406,60.6496,14400.0
2008-09-10 14:10:00,72.63,73.13,72.5,73.06,31600.0,60.6997,61.1176,60.5911,61.0591,31600.0
2008-09-10 14:20:00,73.02,73.13,72.77,72.79,38500.0,61.0256,61.1176,60.8167,60.8334,38500.0
2008-09-10 14:30:00,72.78,73.36,72.78,73.2,28900.0,60.8251,61.3098,60.8251,61.1761,28900.0
2008-09-10 14:40:00,73.2,73.35,73.12,73.29,11800.0,61.1761,61.3014,61.1092,61.2513,11800.0
2008-09-10 14:50:00,73.24,73.42,72.83,73.0,39900.0,61.2095,61.3599,60.8668,61.0089,39900.0
2008-09-10 15:00:00,73.04,73.49,72.99,73.27,14300.0,61.0424,61.4184,61.0006,61.2346,14300.0
2008-09-10 15:10:00,73.34,73.66,73.09,73.61,33100.0,61.2931,61.5605,61.0841,61.5187,33100.0
2008-09-10 15:20:00,73.61,73.67,73.1,73.26,34600.0,61.5187,61.5689,61.0925,61.2262,34600.0
2008-09-10 15:30:00,73.25,73.52,72.48,72.48,51100.0,61.2179,61.4435,60.5743,60.5743,51100.0
2008-09-10 15:40:00,72.46,73.05,72.33,73.04,64500.0,60.5576,61.0507,60.449,61.0424,64500.0
2008-09-10 15:50:00,73.02,73.05,72.55,72.7,54600.0,61.0256,61.0507,60.6328,60.7582,54600.0
2008-09-11 09:30:00,72.87,73.5,72.18,72.98,42000.0,60.9003,61.4268,60.3236,60.9922,42000.0
2008-09-11 09:40:00,72.92,72.92,71.52,72.07,68600.0,60.9421,60.9421,59.772,60.2317,68600.0
2008-09-11 09:50:00,72.05,72.15,71.83,71.94,28100.0,60.215,60.2985,60.0311,60.123,28100.0
2008-09-11 10:00:00,71.94,72.24,71.79,72.14,26800.0,60.123,60.3738,59.9977,60.2902,26800.0
2008-09-11 10:10:00,72.24,72.49,71.58,71.61,50100.0,60.3738,60.5827,59.8222,59.8472,50100.0
2008-09-11 10:20:00,71.61,72.07,71.51,71.81,30600.0,59.8472,60.2317,59.7637,60.0144,30600.0
2008-09-11 10:30:00,71.71,72.12,71.35,72.12,19100.0,59.9308,60.2735,59.63,60.2735,19100.0
2008-09-11 10:40:00,72.19,72.61,72.19,72.36,30000.0,60.332,60.683,60.332,60.474,30000.0
2008-09-11 10:50:00,72.41,72.63,72.0,72.38,23100.0,60.5158,60.6997,60.1732,60.4908,23100.0
2008-09-11 11:00:00,72.45,73.04,72.34,72.75,32000.0,60.5493,61.0424,60.4573,60.8,32000.0
2008-09-11 11:10:00,72.74,73.17,72.59,72.67,40000.0,60.7916,61.151,60.6663,60.7331,40000.0
2008-09-11 11:20:00,72.69,72.79,72.43,72.79,17500.0,60.7498,60.8334,60.5326,60.8334,17500.0
2008-09-11 11:30:00,72.82,73.44,72.82,73.05,28500.0,60.8585,61.3766,60.8585,61.0507,28500.0
2008-09-11 11:40:00,73.11,73.46,73.01,73.27,14500.0,61.1009,61.3934,61.0173,61.2346,14500.0
2008-09-11 11:50:00,73.31,73.73,73.24,73.42,31200.0,61.268,61.619,61.2095,61.3599,31200.0
2008-09-11 12:00:00,73.42,74.03,73.41,73.54,30600.0,61.3599,61.8697,61.3516,61.4602,30600.0
2008-09-11 12:10:00,73.51,73.75,73.48,73.49,25800.0,61.4351,61.6357,61.4101,61.4184,25800.0
2008-09-11 12:20:00,73.4,73.81,73.4,73.64,47000.0,61.3432,61.6859,61.3432,61.5438,47000.0
2008-09-11 12:30:00,73.67,73.67,73.12,73.2,37100.0,61.5689,61.5689,61.1092,61.1761,37100.0
2008-09-11 12:40:00,73.19,73.45,72.97,73.37,18800.0,61.1677,61.385,60.9838,61.3181,18800.0
2008-09-11 12:50:00,73.34,73.61,73.16,73.52,9200.0,61.2931,61.5187,61.1426,61.4435,9200.0
2008-09-11 13:00:00,73.56,73.61,73.2,73.41,18700.0,61.4769,61.5187,61.1761,61.3516,18700.0
2008-09-11 13:10:00,73.41,73.42,72.88,72.96,10800.0,61.3516,61.3599,60.9086,60.9755,10800.0
2008-09-11 13:20:00,72.97,72.99,72.48,72.71,27900.0,60.9838,61.0006,60.5743,60.7666,27900.0
2008-09-11 13:30:00,72.72,73.11,72.7,73.04,20600.0,60.7749,61.1009,60.7582,61.0424,20600.0
2008-09-11 13:40:00,73.03,73.22,72.94,72.97,19600.0,61.034,61.1928,60.9588,60.9838,19600.0
2008-09-11 13:50:00,73.06,73.35,72.81,73.07,31400.0,61.0591,61.3014,60.8501,61.0674,31400.0
2008-09-11 14:00:00,73.07,73.31,72.48,73.26,23700.0,61.0674,61.268,60.5743,61.2262,23700.0
2008-09-11 14:10:00,73.23,73.25,72.92,73.07,23900.0,61.2011,61.2179,60.9421,61.0674,23900.0
2008-09-11 14:20:00,73.07,73.3,72.94,73.06,16000.0,61.0674,61.2596,60.9588,61.0591,16000.0
2008-09-11 14:30:00,73.02,73.11,72.78,72.98,14700.0,61.0256,61.1009,60.8251,60.9922,14700.0
2008-09-11 14:40:00,72.98,73.09,72.54,73.03,20700.0,60.9922,61.0841,60.6245,61.034,20700.0
2008-09-11 14:50:00,73.04,73.05,72.56,72.56,36700.0,61.0424,61.0507,60.6412,60.6412,36700.0
2008-09-11 15:00:00,72.57,73.27,72.57,73.1,26700.0,60.6496,61.2346,60.6496,61.0925,26700.0
2008-09-11 15:10:00,73.1,73.19,72.46,72.6,43500.0,61.0925,61.1677,60.5576,60.6746,43500.0
2008-09-11 15:20:00,72.69,72.74,72.25,72.25,27200.0,60.7498,60.7916,60.3821,60.3821,27200.0
2008-09-11 15:30:00,72.31,72.55,72.1,72.47,32900.0,60.4323,60.6328,60.2568,60.566,32900.0
2008-09-11 15:40:00,72.46,73.06,72.39,72.91,36800.0,60.5576,61.0591,60.4991,60.9337,36800.0
2008-09-11 15:50:00,72.92,73.78,72.88,73.51,63300.0,60.9421,61.6608,60.9086,61.4351,63300.0
2008-09-12 09:30:00,72.71,73.23,71.52,71.71,39800.0,60.7666,61.2011,59.772,59.9308,39800.0
2008-09-12 09:40:00,71.74,73.23,71.74,72.84,22600.0,59.9559,61.2011,59.9559,60.8752,22600.0
2008-09-12 09:50:00,72.82,73.5,72.26,73.07,17600.0,60.8585,61.4268,60.3905,61.0674,17600.0
2008-09-12 10:00:00,72.92,73.35,72.71,73.17,44500.0,60.9421,61.3014,60.7666,61.151,44500.0
2008-09-12 10:10:00,72.94,73.32,72.59,73.04,18100.0,60.9588,61.2764,60.6663,61.0424,18100.0
2008-09-12 10:20:00,73.14,73.63,72.88,73.18,22800.0,61.1259,61.5354,60.9086,61.1594,22800.0
2008-09-12 10:30:00,73.18,73.31,73.0,73.05,17400.0,61.1594,61.268,61.0089,61.0507,17400.0
2008-09-12 10:40:00,73.07,73.52,73.01,73.14,33300.0,61.0674,61.4435,61.0173,61.1259,33300.0
2008-09-12 10:50:00,73.22,73.67,72.98,73.3,17500.0,61.1928,61.5689,60.9922,61.2596,17500.0
2008-09-12 11:00:00,73.44,73.69,73.15,73.36,14600.0,61.3766,61.5856,61.1343,61.3098,14600.0
2008-09-12 11:10:00,73.32,73.82,73.31,73.73,22700.0,61.2764,61.6942,61.268,61.619,22700.0
2008-09-12 11:20:00,73.78,73.94,73.46,73.46,23600.0,61.6608,61.7945,61.3934,61.3934,23600.0
2008-09-12 11:30:00,73.4,73.84,73.28,73.64,21400.0,61.3432,61.7109,61.2429,61.5438,21400.0
2008-09-12 11:40:00,73.57,73.71,73.25,73.68,9400.0,61.4853,61.6023,61.2179,61.5772,9400.0
2008-09-12 11:50:00,73.63,73.72,73.35,73.58,18500.0,61.5354,61.6107,61.3014,61.4936,18500.0
2008-09-12 12:00:00,73.48,73.59,73.33,73.53,8700.0,61.4101,61.502,61.2847,61.4519,8700.0
2008-09-12 12:10:00,73.54,73.74,73.29,73.5,10900.0,61.4602,61.6274,61.2513,61.4268,10900.0
2008-09-12 12:20:00,73.53,73.63,73.26,73.39,11800.0,61.4519,61.5354,61.2262,61.3349,11800.0
2008-09-12 12:30:00,73.46,73.59,73.37,73.45,7000.0,61.3934,61.502,61.3181,61.385,7000.0
2008-09-12 12:40:00,73.43,73.6,73.02,73.11,20600.0,61.3683,61.5104,61.0256,61.1009,20600.0
2008-09-12 12:50:00,73.06,73.19,72.98,73.03,9900.0,61.0591,61.1677,60.9922,61.034,9900.0
2008-09-12 13:00:00,73.02,73.52,72.96,73.15,23300.0,61.0256,61.4435,60.9755,61.1343,23300.0
2008-09-12 13:10:00,73.16,73.22,72.98,72.99,12300.0,61.1426,61.1928,60.9922,61.0006,12300.0
2008-09-12 13:20:00,73.08,73.56,73.04,73.4,14300.0,61.0758,61.4769,61.0424,61.3432,14300.0
2008-09-12 13:30:00,73.45,73.56,73.22,73.47,9400.0,61.385,61.4769,61.1928,61.4017,9400.0
2008-09-12 13:40:00,73.47,73.65,73.23,73.46,14600.0,61.4017,61.5522,61.2011,61.3934,14600.0
2008-09-12 13:50:00,73.49,73.93,73.45,73.86,23100.0,61.4184,61.7862,61.385,61.7277,23100.0
2008-09-12 14:00:00,73.88,73.92,73.6,73.72,10700.0,61.7444,61.7778,61.5104,61.6107,10700.0
2008-09-12 14:10:00,73.69,73.89,73.59,73.81,14100.0,61.5856,61.7527,61.502,61.6859,14100.0
2008-09-12 14:20:00,73.89,74.15,73.66,73.68,18200.0,61.7527,61.97,61.5605,61.5772,18200.0
2008-09-12 14:30:00,73.65,74.01,73.55,74.01,9200.0,61.5522,61.853,61.4686,61.853,9200.0
2008-09-12 14:40:00,74.03,74.44,73.94,74.33,37900.0,61.8697,62.2124,61.7945,62.1205,37900.0
2008-09-12 14:50:00,74.29,74.48,73.79,74.26,15300.0,62.087,62.2458,61.6692,62.062,15300.0
2008-09-12 15:00:00,74.3,74.39,73.8,74.23,29800.0,62.0954,62.1706,61.6775,62.0369,29800.0
2008-09-12 15:10:00,74.09,74.62,74.01,74.2,21600.0,61.9199,62.3628,61.853,62.0118,21600.0
2008-09-12 15:20:00,74.23,74.46,74.07,74.44,32900.0,62.0369,62.2291,61.9032,62.2124,32900.0
2008-09-12 15:30:00,74.42,74.53,74.0,74.23,52800.0,62.1957,62.2876,61.8447,62.0369,52800.0
2008-09-12 15:40:00,74.15,75.02,74.15,75.0,366300.0,61.97,62.6971,61.97,62.6804,366300.0
2008-09-12 15:50:00,75.0,75.24,74.75,75.2,81400.0,62.6804,62.881,62.4715,62.8475,81400.0
2008-09-15 09:30:00,71.29,74.41,71.29,72.61,36700.0,59.5798,62.1873,59.5798,60.683,36700.0
2008-09-15 09:40:00,72.68,74.74,72.47,74.26,44800.0,60.7415,62.4631,60.566,62.062,44800.0
2008-09-15 09:50:00,74.25,74.63,72.59,72.88,50500.0,62.0536,62.3712,60.6663,60.9086,50500.0
2008-09-15 10:00:00,72.92,73.73,72.61,73.11,23100.0,60.9421,61.619,60.683,61.1009,23100.0
2008-09-15 10:10:00,73.03,73.67,72.95,73.57,23900.0,61.034,61.5689,60.9671,61.4853,23900.0
2008-09-15 10:20:00,73.57,73.98,73.32,73.94,23400.0,61.4853,61.8279,61.2764,61.7945,23400.0
2008-09-15 10:30:00,73.98,74.96,73.76,74.36,41000.0,61.8279,62.647,61.6441,62.1455,41000.0
2008-09-15 10:40:00,74.3,74.64,73.51,74.6,20900.0,62.0954,62.3795,61.4351,62.3461,20900.0
2008-09-15 10:50:00,74.57,76.45,74.49,76.39,73700.0,62.321,63.8922,62.2542,63.8421,73700.0
2008-09-15 11:00:00,76.39,76.93,76.35,76.37,49000.0,63.8421,64.2934,63.8086,63.8254,49000.0
2008-09-15 11:10:00,76.39,76.88,76.07,76.07,32300.0,63.8421,64.2516,63.5746,63.5746,32300.0
2008-09-15 11:20:00,75.98,76.52,75.44,75.46,17900.0,63.4994,63.9507,63.0481,63.0648,17900.0
2008-09-15 11:30:00,75.46,75.73,74.85,75.0,15800.0,63.0648,63.2905,62.555,62.6804,15800.0
2008-09-15 11:40:00,74.99,75.2,74.67,75.06,14900.0,62.672,62.8475,62.4046,62.7305,14900.0
2008-09-15 11:50:00,75.07,75.39,74.2,74.2,57600.0,62.7389,63.0063,62.0118,62.0118,57600.0
2008-09-15 12:00:00,74.2,74.94,74.03,74.24,25400.0,62.0118,62.6303,61.8697,62.0452,25400.0
2008-09-15 12:10:00,74.17,75.16,74.17,74.98,24100.0,61.9867,62.8141,61.9867,62.6637,24100.0
2008-09-15 12:20:00,74.99,75.4,74.81,74.91,19700.0,62.672,63.0147,62.5216,62.6052,19700.0
2008-09-15 12:30:00,74.95,75.28,74.77,74.92,14300.0,62.6386,62.9144,62.4882,62.6135,14300.0
2008-09-15 12:40:00,74.98,75.66,74.98,75.43,29500.0,62.6637,63.232,62.6637,63.0398,29500.0
2008-09-15 12:50:00,75.39,76.17,75.31,75.59,18600.0,63.0063,63.6582,62.9395,63.1735,18600.0
2008-09-15 13:00:00,75.64,75.72,75.08,75.08,24500.0,63.2153,63.2821,62.7473,62.7473,24500.0
2008-09-15 13:10:00,75.05,75.16,74.88,75.05,21300.0,62.7222,62.8141,62.5801,62.7222,21300.0
2008-09-15 13:20:00,75.07,75.13,74.65,74.65,17100.0,62.7389,62.789,62.3879,62.3879,17100.0
2008-09-15 13:30:00,74.54,74.7,74.25,74.25,8600.0,62.296,62.4297,62.0536,62.0536,8600.0
2008-09-15 13:40:00,74.32,74.46,74.04,74.41,14400.0,62.1121,62.2291,61.8781,62.1873,14400.0
2008-09-15 13:50:00,74.38,74.38,73.8,74.21,18300.0,62.1622,62.1622,61.6775,62.0202,18300.0
2008-09-15 14:00:00,74.21,74.72,74.19,74.37,11600.0,62.0202,62.4464,62.0035,62.1539,11600.0
2008-09-15 14:10:00,74.36,74.68,74.25,74.46,7200.0,62.1455,62.413,62.0536,62.2291,7200.0
2008-09-15 14:20:00,74.44,74.69,74.04,74.04,11400.0,62.2124,62.4213,61.8781,61.8781,11400.0
2008-09-15 14:30:00,74.0,74.27,73.9,74.08,9100.0,61.8447,62.0703,61.7611,61.9115,9100.0
2008-09-15 14:40:00,73.96,73.96,73.02,73.19,30900.0,61.8112,61.8112,61.0256,61.1677,30900.0
2008-09-15 14:50:00,73.26,73.61,73.21,73.36,9800.0,61.2262,61.5187,61.1844,61.3098,9800.0
2008-09-15 15:00:00,73.45,73.47,72.5,72.61,16700.0,61.385,61.4017,60.5911,60.683,16700.0
2008-09-15 15:10:00,72.61,74.05,72.37,72.43,58600.0,60.683,61.8864,60.4824,60.5326,58600.0
2008-09-15 15:20:00,72.43,72.98,72.39,72.98,27300.0,60.5326,60.9922,60.4991,60.9922,27300.0
2008-09-15 15:30:00,72.99,74.05,72.99,73.77,58200.0,61.0006,61.8864,61.0006,61.6524,58200.0
2008-09-15 15:40:00,73.77,74.37,73.64,73.72,93700.0,61.6524,62.1539,61.5438,61.6107,93700.0
2008-09-15 15:50:00,73.71,73.71,73.01,73.46,93100.0,61.6023,61.6023,61.0173,61.3934,93100.0
2008-09-16 09:30:00,71.89,72.49,71.55,72.1,49200.0,60.0813,60.5827,59.7971,60.2568,49200.0
2008-09-16 09:40:00,72.02,73.93,71.86,71.96,69300.0,60.1899,61.7862,60.0562,60.1398,69300.0
2008-09-16 09:50:00,71.95,72.45,71.67,72.02,70700.0,60.1314,60.5493,59.8974,60.1899,70700.0
2008-09-16 10:00:00,72.02,72.85,71.87,71.99,68000.0,60.1899,60.8836,60.0645,60.1648,68000.0
2008-09-16 10:10:00,72.0,72.02,71.02,71.05,107400.0,60.1732,60.1899,59.3542,59.3792,107400.0
2008-09-16 10:20:00,71.04,72.26,71.03,72.1,53000.0,59.3709,60.3905,59.3625,60.2568,53000.0
2008-09-16 10:30:00,72.06,72.45,71.48,71.55,40200.0,60.2233,60.5493,59.7386,59.7971,40200.0
2008-09-16 10:40:00,71.5,71.56,71.0,71.29,22800.0,59.7553,59.8055,59.3374,59.5798,22800.0
2008-09-16 10:50:00,71.29,72.41,70.91,71.26,66900.0,59.5798,60.5158,59.2622,59.5547,66900.0
2008-09-16 11:00:00,71.34,71.74,71.05,71.13,90100.0,59.6216,59.9559,59.3792,59.4461,90100.0
2008-09-16 11:10:00,71.11,71.3,70.59,70.81,76800.0,59.4294,59.5882,58.9948,59.1787,76800.0
2008-09-16 11:20:00,70.85,70.87,70.25,70.34,84300.0,59.2121,59.2288,58.7106,58.7859,84300.0
2008-09-16 11:30:00,70.25,70.6,70.05,70.29,58600.0,58.7106,59.0031,58.5435,58.7441,58600.0
2008-09-16 11:40:00,70.29,71.0,70.23,70.72,40000.0,58.7441,59.3374,58.6939,59.1034,40000.0
2008-09-16 11:50:00,70.83,71.66,70.81,71.59,33100.0,59.1954,59.889,59.1787,59.8305,33100.0
2008-09-16 12:00:00,71.6,72.3,71.5,71.8,66300.0,59.8389,60.4239,59.7553,60.006,66300.0
2008-09-16 12:10:00,71.8,71.92,71.18,71.49,52900.0,60.006,60.1063,59.4879,59.747,52900.0
2008-09-16 12:20:00,71.49,71.8,71.3,71.49,40000.0,59.747,60.006,59.5882,59.747,40000.0
2008-09-16 12:30:00,71.5,71.55,71.18,71.41,43600.0,59.7553,59.7971,59.4879,59.6801,43600.0
2008-09-16 12:40:00,71.36,71.4,70.85,70.9,34200.0,59.6383,59.6717,59.2121,59.2539,34200.0
2008-09-16 12:50:00,70.84,71.05,70.76,70.92,28100.0,59.2037,59.3792,59.1369,59.2706,28100.0
2008-09-16 13:00:00,70.98,71.02,70.67,70.8,24600.0,59.3207,59.3542,59.0617,59.1703,24600.0
2008-09-16 13:10:00,70.72,70.92,70.64,70.71,26600.0,59.1034,59.2706,59.0366,59.0951,26600.0
2008-09-16 13:20:00,70.71,70.92,70.6,70.67,24800.0,59.0951,59.2706,59.0031,59.0617,24800.0
2008-09-16 13:30:00,70.64,70.65,70.37,70.37,61500.0,59.0366,59.0449,58.8109,58.8109,61500.0
2008-09-16 13:40:00,70.4,70.42,69.87,69.9,30400.0,58.836,58.8527,58.3931,58.4181,30400.0
2008-09-16 13:50:00,69.9,69.9,69.38,69.68,50300.0,58.4181,58.4181,57.9835,58.2343,50300.0
2008-09-16 14:00:00,69.77,70.39,69.74,70.3,25500.0,58.3095,58.8276,58.2844,58.7524,25500.0
2008-09-16 14:10:00,70.24,70.24,69.14,69.59,44100.0,58.7023,58.7023,57.783,58.1591,44100.0
2008-09-16 14:20:00,69.56,69.8,69.12,69.55,28400.0,58.134,58.3346,57.7663,58.1256,28400.0
2008-09-16 14:30:00,69.69,71.28,69.61,71.1,72500.0,58.2426,59.5715,58.1758,59.421,72500.0
2008-09-16 14:40:00,71.19,71.25,70.26,70.67,102200.0,59.4962,59.5464,58.719,59.0617,102200.0
2008-09-16 14:50:00,70.64,71.61,70.59,71.52,67400.0,59.0366,59.8472,58.9948,59.772,67400.0
2008-09-16 15:00:00,71.55,72.0,71.0,72.0,31100.0,59.7971,60.1732,59.3374,60.1732,31100.0
2008-09-16 15:10:00,71.98,72.34,71.8,72.14,34300.0,60.1565,60.4573,60.006,60.2902,34300.0
2008-09-16 15:20:00,72.13,72.14,71.52,71.52,43000.0,60.2818,60.2902,59.772,59.772,43000.0
2008-09-16 15:30:00,71.52,72.01,71.38,71.89,58700.0,59.772,60.1815,59.655,60.0813,58700.0
2008-09-16 15:40:00,71.87,72.3,71.57,72.03,50200.0,60.0645,60.4239,59.8138,60.1983,50200.0
2008-09-16 15:50:00,72.13,72.45,71.87,72.19,73900.0,60.2818,60.5493,60.0645,60.332,73900.0
2008-09-17 09:30:00,70.15,71.94,70.15,71.68,20900.0,58.6271,60.123,58.6271,59.9057,20900.0
2008-09-17 09:40:00,71.62,72.47,71.25,71.49,28200.0,59.8556,60.566,59.5464,59.747,28200.0
2008-09-17 09:50:00,71.48,72.16,71.43,71.55,25100.0,59.7386,60.3069,59.6968,59.7971,25100.0
2008-09-17 10:00:00,71.54,71.7,71.07,71.23,16400.0,59.7887,59.9225,59.3959,59.5297,16400.0
2008-09-17 10:10:00,71.24,71.51,70.82,71.25,27700.0,59.538,59.7637,59.187,59.5464,27700.0
2008-09-17 10:20:00,71.14,71.22,70.28,70.42,52100.0,59.4544,59.5213,58.7357,58.8527,52100.0
2008-09-17 10:30:00,70.39,70.63,69.82,70.18,57900.0,58.8276,59.0282,58.3513,58.6521,57900.0
2008-09-17 10:40:00,70.12,70.28,69.68,69.99,29400.0,58.602,58.7357,58.2343,58.4933,29400.0
2008-09-17 10:50:00,69.99,70.1,69.65,69.8,35000.0,58.4933,58.5853,58.2092,58.3346,35000.0
2008-09-17 11:00:00,69.86,70.28,69.86,70.06,44800.0,58.3847,58.7357,58.3847,58.5518,44800.0
2008-09-17 11:10:00,70.01,70.07,69.53,69.96,32400.0,58.5101,58.5602,58.1089,58.4683,32400.0
2008-09-17 11:20:00,69.93,70.11,69.65,69.79,57500.0,58.4432,58.5936,58.2092,58.3262,57500.0
2008-09-17 11:30:00,69.79,70.68,69.51,70.63,41300.0,58.3262,59.07,58.0922,59.0282,41300.0
2008-09-17 11:40:00,70.56,70.78,70.3,70.69,58700.0,58.9697,59.1536,58.7524,59.0784,58700.0
2008-09-17 11:50:00,70.68,71.03,70.55,70.75,105700.0,59.07,59.3625,58.9614,59.1285,105700.0
2008-09-17 12:00:00,70.72,70.78,70.11,70.41,109100.0,59.1034,59.1536,58.5936,58.8444,109100.0
2008-09-17 12:10:00,70.43,70.54,70.24,70.41,40200.0,58.8611,58.953,58.7023,58.8444,40200.0
2008-09-17 12:20:00,70.43,70.7,70.27,70.55,77200.0,58.8611,59.0867,58.7274,58.9614,77200.0
2008-09-17 12:30:00,70.53,71.08,70.52,71.04,37700.0,58.9446,59.4043,58.9363,59.3709,37700.0
2008-09-17 12:40:00,71.07,71.22,70.37,70.37,49000.0,59.3959,59.5213,58.8109,58.8109,49000.0
2008-09-17 12:50:00,70.37,70.39,69.96,70.08,39300.0,58.8109,58.8276,58.4683,58.5686,39300.0
2008-09-17 13:00:00,70.01,70.13,69.77,69.82,47100.0,58.5101,58.6104,58.3095,58.3513,47100.0
2008-09-17 13:10:00,69.81,70.01,69.5,69.52,23700.0,58.3429,58.5101,58.0838,58.1006,23700.0
2008-09-17 13:20:00,69.55,70.0,68.83,68.9,78700.0,58.1256,58.5017,57.5239,57.5824,78700.0
2008-09-17 13:30:00,68.9,69.7,68.87,69.7,31500.0,57.5824,58.251,57.5573,58.251,31500.0
2008-09-17 13:40:00,69.61,70.09,69.54,70.0,221800.0,58.1758,58.5769,58.1173,58.5017,221800.0
2008-09-17 13:50:00,69.98,70.44,69.94,70.36,71600.0,58.485,58.8694,58.4516,58.8026,71600.0
2008-09-17 14:00:00,70.4,71.23,70.4,71.19,65700.0,58.836,59.5297,58.836,59.4962,65700.0
2008-09-17 14:10:00,71.19,72.63,71.06,72.56,83100.0,59.4962,60.6997,59.3876,60.6412,83100.0
2008-09-17 14:20:00,72.59,73.25,72.2,72.81,64900.0,60.6663,61.2179,60.3403,60.8501,64900.0
2008-09-17 14:30:00,72.81,73.25,72.36,72.51,90300.0,60.8501,61.2179,60.474,60.5994,90300.0
2008-09-17 14:40:00,72.48,72.61,72.29,72.35,122900.0,60.5743,60.683,60.4155,60.4657,122900.0
2008-09-17 14:50:00,72.35,72.44,70.94,71.73,65200.0,60.4657,60.5409,59.2873,59.9475,65200.0
2008-09-17 15:00:00,71.67,72.54,71.51,72.25,39200.0,59.8974,60.6245,59.7637,60.3821,39200.0
2008-09-17 15:10:00,72.29,72.76,72.0,72.64,80300.0,60.4155,60.8083,60.1732,60.7081,80300.0
2008-09-17 15:20:00,72.58,72.62,71.75,72.25,75700.0,60.6579,60.6913,59.9642,60.3821,75700.0
2008-09-17 15:30:00,72.22,72.34,71.84,71.93,99600.0,60.357,60.4573,60.0395,60.1147,99600.0
2008-09-17 15:40:00,71.98,72.7,71.98,72.3,128900.0,60.1565,60.7582,60.1565,60.4239,128900.0
2008-09-17 15:50:00,72.31,74.9,72.05,73.5,178800.0,60.4323,62.5968,60.215,61.4268,178800.0
2008-09-18 09:30:00,73.6,78.87,73.6,76.63,121200.0,61.5104,65.9147,61.5104,64.0427,121200.0
2008-09-18 09:40:00,76.63,77.57,76.63,76.75,99000.0,64.0427,64.8282,64.0427,64.1429,99000.0
2008-09-18 09:50:00,76.71,77.43,76.66,76.89,93300.0,64.1095,64.7112,64.0677,64.2599,93300.0
2008-09-18 10:00:00,76.81,77.14,76.34,76.85,53300.0,64.1931,64.4689,63.8003,64.2265,53300.0
2008-09-18 10:10:00,76.77,77.37,76.5,77.37,83100.0,64.1597,64.6611,63.934,64.6611,83100.0
2008-09-18 10:20:00,77.35,77.66,77.1,77.48,50800.0,64.6444,64.9035,64.4354,64.753,50800.0
2008-09-18 10:30:00,77.46,77.49,76.65,76.74,48700.0,64.7363,64.7614,64.0594,64.1346,48700.0
2008-09-18 10:40:00,76.74,77.59,76.65,76.92,30000.0,64.1346,64.845,64.0594,64.285,30000.0
2008-09-18 10:50:00,76.92,77.05,76.38,76.41,61300.0,64.285,64.3937,63.8337,63.8588,61300.0
2008-09-18 11:00:00,76.41,77.09,76.23,77.0,68600.0,63.8588,64.4271,63.7084,64.3519,68600.0
2008-09-18 11:10:00,77.0,77.07,75.91,75.93,103500.0,64.3519,64.4104,63.4409,63.4576,103500.0
2008-09-18 11:20:00,75.91,75.94,75.32,75.59,82300.0,63.4409,63.466,62.9478,63.1735,82300.0
2008-09-18 11:30:00,75.56,75.95,75.09,75.09,79800.0,63.1484,63.4744,62.7556,62.7556,79800.0
2008-09-18 11:40:00,75.08,75.15,74.15,74.15,93800.0,62.7473,62.8058,61.97,61.97,93800.0
2008-09-18 11:50:00,74.14,74.19,73.46,73.79,72600.0,61.9617,62.0035,61.3934,61.6692,72600.0
2008-09-18 12:00:00,73.79,73.79,72.76,72.89,48100.0,61.6692,61.6692,60.8083,60.917,48100.0
2008-09-18 12:10:00,72.93,73.64,72.9,73.64,63700.0,60.9504,61.5438,60.9253,61.5438,63700.0
2008-09-18 12:20:00,73.64,74.32,73.64,74.27,39000.0,61.5438,62.1121,61.5438,62.0703,39000.0
2008-09-18 12:30:00,74.35,76.24,74.19,75.83,58700.0,62.1372,63.7167,62.0035,63.3741,58700.0
2008-09-18 12:40:00,75.83,76.4,75.52,75.63,22900.0,63.3741,63.8504,63.115,63.2069,22900.0
2008-09-18 12:50:00,75.75,75.88,74.7,75.0,42000.0,63.3072,63.4158,62.4297,62.6804,42000.0
2008-09-18 13:00:00,75.15,75.49,74.89,75.42,37200.0,62.8058,63.0899,62.5885,63.0314,37200.0
2008-09-18 13:10:00,75.37,75.4,74.46,75.22,52800.0,62.9896,63.0147,62.2291,62.8643,52800.0
2008-09-18 13:20:00,75.23,75.95,75.22,75.78,42800.0,62.8726,63.4744,62.8643,63.3323,42800.0
2008-09-18 13:30:00,75.82,77.24,75.81,77.01,46800.0,63.3657,64.5525,63.3573,64.3602,46800.0
2008-09-18 13:40:00,76.99,77.16,76.2,76.2,49200.0,64.3435,64.4856,63.6833,63.6833,49200.0
2008-09-18 13:50:00,76.25,76.9,75.79,76.53,47900.0,63.7251,64.2683,63.3406,63.9591,47900.0
2008-09-18 14:00:00,76.83,76.99,75.7,76.16,46000.0,64.2098,64.3435,63.2654,63.6499,46000.0
2008-09-18 14:10:00,76.13,77.27,76.12,77.27,50200.0,63.6248,64.5775,63.6164,64.5775,50200.0
2008-09-18 14:20:00,77.35,77.77,77.07,77.67,35800.0,64.6444,64.9954,64.4104,64.9118,35800.0
2008-09-18 14:30:00,77.61,77.93,77.18,77.45,62000.0,64.8617,65.1291,64.5023,64.728,62000.0
2008-09-18 14:40:00,77.44,79.7,77.44,79.7,100900.0,64.7196,66.6084,64.7196,66.6084,100900.0
2008-09-18 14:50:00,79.64,79.75,78.85,79.08,90100.0,66.5582,66.6502,65.898,66.0902,90100.0
2008-09-18 15:00:00,79.08,79.9,78.33,79.83,165600.0,66.0902,66.7755,65.4634,66.717,165600.0
2008-09-18 15:10:00,79.82,79.9,78.89,79.0,314300.0,66.7087,66.7755,65.9314,66.0234,314300.0
2008-09-18 15:20:00,79.0,79.12,78.8,78.88,116700.0,66.0234,66.1236,65.8562,65.9231,116700.0
2008-09-18 15:30:00,78.89,79.3,78.64,78.72,115100.0,65.9314,66.2741,65.7225,65.7893,115100.0
2008-09-18 15:40:00,78.74,79.04,78.48,78.94,90200.0,65.8061,66.0568,65.5888,65.9732,90200.0
2008-09-18 15:50:00,78.97,79.0,76.85,76.88,167400.0,65.9983,66.0234,64.2265,64.2516,167400.0
2008-09-19 09:30:00,83.13,93.87,75.01,93.87,475600.0,69.475,78.4508,62.6888,78.4508,475600.0
2008-09-19 09:40:00,94.0,100.25,82.39,84.65,161300.0,78.5594,83.7828,68.8565,70.7453,161300.0
2008-09-19 09:50:00,86.29,87.25,81.78,84.15,237300.0,72.1159,72.9182,68.3467,70.3274,237300.0
2008-09-19 10:00:00,84.34,84.99,83.5,84.01,92900.0,70.4862,71.0294,69.7842,70.2104,92900.0
2008-09-19 10:10:00,83.98,84.03,82.48,82.82,97700.0,70.1853,70.2271,68.9317,69.2159,97700.0
2008-09-19 10:20:00,82.83,83.0,82.22,82.57,51300.0,69.2242,69.3663,68.7144,69.0069,51300.0
2008-09-19 10:30:00,82.49,82.71,82.0,82.51,107800.0,68.9401,69.1239,68.5306,68.9568,107800.0
2008-09-19 10:40:00,82.45,83.32,82.39,83.17,70000.0,68.9067,69.6337,68.8565,69.5084,70000.0
2008-09-19 10:50:00,83.16,83.17,82.64,82.74,107900.0,69.5,69.5084,69.0654,69.149,107900.0
2008-09-19 11:00:00,82.7,83.39,82.64,82.95,69400.0,69.1156,69.6922,69.0654,69.3245,69400.0
2008-09-19 11:10:00,82.78,83.06,82.42,82.44,67300.0,69.1824,69.4165,68.8816,68.8983,67300.0
2008-09-19 11:20:00,82.42,82.59,81.67,82.05,43300.0,68.8816,69.0237,68.2548,68.5724,43300.0
2008-09-19 11:30:00,82.05,82.87,81.94,82.0,41800.0,68.5724,69.2577,68.4804,68.5306,41800.0
2008-09-19 11:40:00,81.91,82.62,81.9,82.62,19100.0,68.4554,69.0487,68.447,69.0487,19100.0
2008-09-19 11:50:00,82.52,82.9,82.48,82.79,43000.0,68.9652,69.2827,68.9317,69.1908,43000.0
2008-09-19 12:00:00,82.79,83.07,82.73,82.91,52300.0,69.1908,69.4248,69.1407,69.2911,52300.0
2008-09-19 12:10:00,82.91,83.44,82.59,82.77,60700.0,69.2911,69.734,69.0237,69.1741,60700.0
2008-09-19 12:20:00,82.75,82.88,82.28,82.71,98100.0,69.1574,69.266,68.7646,69.1239,98100.0
2008-09-19 12:30:00,82.69,82.8,82.3,82.56,55900.0,69.1072,69.1992,68.7813,68.9986,55900.0
2008-09-19 12:40:00,82.55,82.67,82.33,82.51,35400.0,68.9902,69.0905,68.8064,68.9568,35400.0
2008-09-19 12:50:00,82.51,82.81,82.0,82.75,52100.0,68.9568,69.2075,68.5306,69.1574,52100.0
2008-09-19 13:00:00,82.75,83.15,81.95,82.26,66400.0,69.1574,69.4917,68.4888,68.7479,66400.0
2008-09-19 13:10:00,81.95,82.57,81.81,82.32,25500.0,68.4888,69.0069,68.3718,68.798,25500.0
2008-09-19 13:20:00,82.38,82.79,81.6,82.07,95200.0,68.8481,69.1908,68.1963,68.5891,95200.0
2008-09-19 13:30:00,82.05,82.14,81.69,81.72,23300.0,68.5724,68.6476,68.2715,68.2966,23300.0
2008-09-19 13:40:00,81.72,81.91,81.19,81.85,36100.0,68.2966,68.4554,67.8536,68.4052,36100.0
2008-09-19 13:50:00,81.85,81.86,81.4,81.61,19000.0,68.4052,68.4136,68.0291,68.2046,19000.0
2008-09-19 14:00:00,81.52,81.86,81.38,81.61,28200.0,68.1294,68.4136,68.0124,68.2046,28200.0
2008-09-19 14:10:00,81.67,82.06,81.67,81.95,52800.0,68.2548,68.5807,68.2548,68.4888,52800.0
2008-09-19 14:20:00,81.96,82.62,81.0,82.26,125500.0,68.4971,69.0487,67.6948,68.7479,125500.0
2008-09-19 14:30:00,82.1,82.1,80.58,81.07,107600.0,68.6141,68.6141,67.3438,67.7533,107600.0
2008-09-19 14:40:00,80.94,81.45,80.87,80.97,45100.0,67.6447,68.0709,67.5862,67.6698,45100.0
2008-09-19 14:50:00,80.97,81.5,80.94,81.46,65600.0,67.6698,68.1127,67.6447,68.0793,65600.0
2008-09-19 15:00:00,81.55,81.94,80.97,80.99,64800.0,68.1545,68.4804,67.6698,67.6865,64800.0
2008-09-19 15:10:00,80.99,81.3,80.91,80.98,80200.0,67.6865,67.9456,67.6196,67.6781,80200.0
2008-09-19 15:20:00,80.95,81.35,80.89,81.0,122600.0,67.653,67.9873,67.6029,67.6948,122600.0
2008-09-19 15:30:00,81.08,81.9,80.99,81.64,107000.0,67.7617,68.447,67.6865,68.2297,107000.0
2008-09-19 15:40:00,81.6,83.0,80.82,81.86,206000.0,68.1963,69.3663,67.5444,68.4136,206000.0
2008-09-19 15:50:00,81.86,83.75,81.06,82.84,398900.0,68.4136,69.9931,67.745,69.2326,398900.0
2008-09-22 09:30:00,82.14,82.84,81.22,81.36,13800.0,68.6476,69.2326,67.8787,67.9957,13800.0
2008-09-22 09:40:00,81.33,81.38,80.35,80.59,26200.0,67.9706,68.0124,67.1516,67.3522,26200.0
2008-09-22 09:50:00,80.59,81.22,79.46,79.86,36000.0,67.3522,67.8787,66.4078,66.7421,36000.0
2008-09-22 10:00:00,79.75,79.9,79.32,79.49,25700.0,66.6502,66.7755,66.2908,66.4329,25700.0
2008-09-22 10:10:00,79.59,79.76,78.0,78.0,39000.0,66.5164,66.6585,65.1876,65.1876,39000.0
2008-09-22 10:20:00,78.05,78.13,77.25,77.26,54900.0,65.2294,65.2963,64.5608,64.5692,54900.0
2008-09-22 10:30:00,77.3,77.44,76.33,76.38,37300.0,64.6026,64.7196,63.7919,63.8337,37300.0
2008-09-22 10:40:00,76.35,76.51,75.49,75.55,42200.0,63.8086,63.9424,63.0899,63.1401,42200.0
2008-09-22 10:50:00,75.55,76.85,75.41,76.19,32100.0,63.1401,64.2265,63.0231,63.6749,32100.0
2008-09-22 11:00:00,76.14,77.08,76.14,76.69,32900.0,63.6331,64.4187,63.6331,64.0928,32900.0
2008-09-22 11:10:00,76.71,76.81,76.11,76.4,18400.0,64.1095,64.1931,63.6081,63.8504,18400.0
2008-09-22 11:20:00,76.42,77.37,76.19,77.16,28400.0,63.8671,64.6611,63.6749,64.4856,28400.0
2008-09-22 11:30:00,77.26,77.4,76.4,76.68,26000.0,64.5692,64.6862,63.8504,64.0844,26000.0
2008-09-22 11:40:00,76.73,76.98,76.61,76.75,20400.0,64.1262,64.3352,64.0259,64.1429,20400.0
2008-09-22 11:50:00,76.74,77.37,76.55,77.24,28500.0,64.1346,64.6611,63.9758,64.5525,28500.0
2008-09-22 12:00:00,77.11,77.5,77.1,77.25,32100.0,64.4438,64.7697,64.4354,64.5608,32100.0
2008-09-22 12:10:00,77.06,77.32,76.58,76.89,9400.0,64.402,64.6193,64.0009,64.2599,9400.0
2008-09-22 12:20:00,76.77,76.87,76.3,76.6,14400.0,64.1597,64.2432,63.7669,64.0176,14400.0
2008-09-22 12:30:00,76.65,77.29,76.25,76.6,29000.0,64.0594,64.5942,63.7251,64.0176,29000.0
2008-09-22 12:40:00,76.59,77.11,76.32,77.11,15800.0,64.0092,64.4438,63.7836,64.4438,15800.0
2008-09-22 12:50:00,77.02,77.1,76.75,76.82,13700.0,64.3686,64.4354,64.1429,64.2014,13700.0
2008-09-22 13:00:00,76.85,76.96,76.3,76.5,15300.0,64.2265,64.3184,63.7669,63.934,15300.0
2008-09-22 13:10:00,76.54,76.73,76.27,76.4,11300.0,63.9674,64.1262,63.7418,63.8504,11300.0
2008-09-22 13:20:00,76.4,77.03,76.3,76.64,13400.0,63.8504,64.3769,63.7669,64.051,13400.0
2008-09-22 13:30:00,76.59,76.73,76.25,76.68,18400.0,64.0092,64.1262,63.7251,64.0844,18400.0
2008-09-22 13:40:00,76.83,76.93,76.57,76.65,9700.0,64.2098,64.2934,63.9925,64.0594,9700.0
2008-09-22 13:50:00,76.58,76.87,76.27,76.74,12300.0,64.0009,64.2432,63.7418,64.1346,12300.0
2008-09-22 14:00:00,76.73,76.73,76.05,76.14,13900.0,64.1262,64.1262,63.5579,63.6331,13900.0
2008-09-22 14:10:00,76.14,76.33,75.77,75.78,11200.0,63.6331,63.7919,63.3239,63.3323,11200.0
2008-09-22 14:20:00,75.76,75.76,75.25,75.57,16900.0,63.3156,63.3156,62.8893,63.1568,16900.0
2008-09-22 14:30:00,75.57,76.12,75.37,76.04,33200.0,63.1568,63.6164,62.9896,63.5496,33200.0
2008-09-22 14:40:00,76.0,76.11,75.54,75.88,21000.0,63.5161,63.6081,63.1317,63.4158,21000.0
2008-09-22 14:50:00,75.92,75.96,75.62,75.85,26500.0,63.4493,63.4827,63.1986,63.3908,26500.0
2008-09-22 15:00:00,75.86,75.98,75.67,75.71,15000.0,63.3991,63.4994,63.2403,63.2738,15000.0
2008-09-22 15:10:00,75.7,75.76,75.0,75.0,39400.0,63.2654,63.3156,62.6804,62.6804,39400.0
2008-09-22 15:20:00,75.0,75.38,74.85,75.06,27900.0,62.6804,62.998,62.555,62.7305,27900.0
2008-09-22 15:30:00,75.06,75.35,75.0,75.13,29200.0,62.7305,62.9729,62.6804,62.789,29200.0
2008-09-22 15:40:00,75.08,75.66,74.99,75.38,64400.0,62.7473,63.232,62.672,62.998,64400.0
2008-09-22 15:50:00,75.38,76.92,75.18,76.65,68500.0,62.998,64.285,62.8308,64.0594,68500.0
2008-09-23 09:30:00,75.96,77.99,74.81,77.12,33100.0,63.4827,65.1793,62.5216,64.4522,33100.0
2008-09-23 09:40:00,77.12,78.54,76.86,78.54,9800.0,64.4522,65.6389,64.2349,65.6389,9800.0
2008-09-23 09:50:00,78.54,78.74,78.14,78.46,20400.0,65.6389,65.8061,65.3046,65.5721,20400.0
2008-09-23 10:00:00,78.6,78.6,77.6,78.45,12900.0,65.6891,65.6891,64.8533,65.5637,12900.0
2008-09-23 10:10:00,78.43,78.74,77.77,78.69,13100.0,65.547,65.8061,64.9954,65.7643,13100.0
2008-09-23 10:20:00,78.74,78.99,78.04,78.31,12200.0,65.8061,66.015,65.221,65.4467,12200.0
2008-09-23 10:30:00,78.29,78.42,77.63,77.94,14100.0,65.43,65.5386,64.8784,65.1375,14100.0
2008-09-23 10:40:00,77.99,77.99,77.59,77.98,7700.0,65.1793,65.1793,64.845,65.1709,7700.0
2008-09-23 10:50:00,77.98,78.52,77.65,78.52,8200.0,65.1709,65.6222,64.8951,65.6222,8200.0
2008-09-23 11:00:00,78.4,78.88,77.92,78.05,23300.0,65.5219,65.9231,65.1208,65.2294,23300.0
2008-09-23 11:10:00,77.98,78.33,77.81,77.99,10200.0,65.1709,65.4634,65.0288,65.1793,10200.0
2008-09-23 11:20:00,78.12,78.25,78.03,78.18,10200.0,65.2879,65.3965,65.2127,65.338,10200.0
2008-09-23 11:30:00,78.2,78.5,78.15,78.21,8600.0,65.3548,65.6055,65.313,65.3631,8600.0
2008-09-23 11:40:00,78.21,78.41,78.17,78.33,6200.0,65.3631,65.5303,65.3297,65.4634,6200.0
2008-09-23 11:50:00,78.33,78.42,78.24,78.35,10700.0,65.4634,65.5386,65.3882,65.4801,10700.0
2008-09-23 12:00:00,78.27,78.31,77.78,78.14,8800.0,65.4133,65.4467,65.0038,65.3046,8800.0
2008-09-23 12:10:00,78.26,78.39,78.01,78.12,3600.0,65.4049,65.5136,65.196,65.2879,3600.0
2008-09-23 12:20:00,78.08,78.42,78.08,78.27,4900.0,65.2545,65.5386,65.2545,65.4133,4900.0
2008-09-23 12:30:00,78.27,78.29,77.8,77.87,3600.0,65.4133,65.43,65.0205,65.079,3600.0
2008-09-23 12:40:00,77.86,78.02,77.78,78.01,17300.0,65.0706,65.2043,65.0038,65.196,17300.0
2008-09-23 12:50:00,78.0,78.06,77.64,77.64,37400.0,65.1876,65.2378,64.8867,64.8867,37400.0
2008-09-23 13:00:00,77.71,77.81,77.43,77.64,7400.0,64.9453,65.0288,64.7112,64.8867,7400.0
2008-09-23 13:10:00,77.66,77.67,77.34,77.46,9600.0,64.9035,64.9118,64.636,64.7363,9600.0
2008-09-23 13:20:00,77.4,77.58,77.18,77.3,3800.0,64.6862,64.8366,64.5023,64.6026,3800.0
2008-09-23 13:30:00,77.25,77.3,76.79,76.91,6100.0,64.5608,64.6026,64.1764,64.2767,6100.0
2008-09-23 13:40:00,77.01,77.36,76.99,77.09,8200.0,64.3602,64.6527,64.3435,64.4271,8200.0
2008-09-23 13:50:00,77.1,77.27,76.69,77.27,8700.0,64.4354,64.5775,64.0928,64.5775,8700.0
2008-09-23 14:00:00,77.43,77.75,76.69,77.75,35200.0,64.7112,64.9787,64.0928,64.9787,35200.0
2008-09-23 14:10:00,77.74,77.75,77.1,77.2,10700.0,64.9703,64.9787,64.4354,64.519,10700.0
2008-09-23 14:20:00,77.2,77.75,77.13,77.74,11500.0,64.519,64.9787,64.4605,64.9703,11500.0
2008-09-23 14:30:00,77.68,78.06,77.27,77.27,13500.0,64.9202,65.2378,64.5775,64.5775,13500.0
2008-09-23 14:40:00,77.27,78.2,77.13,78.15,10700.0,64.5775,65.3548,64.4605,65.313,10700.0
2008-09-23 14:50:00,78.05,78.4,78.05,78.17,21900.0,65.2294,65.5219,65.2294,65.3297,21900.0
2008-09-23 15:00:00,78.1,79.0,78.03,78.8,23600.0,65.2712,66.0234,65.2127,65.8562,23600.0
2008-09-23 15:10:00,78.9,80.24,78.9,80.17,39100.0,65.9398,67.0597,65.9398,67.0012,39100.0
2008-09-23 15:20:00,80.18,80.45,79.7,80.15,37500.0,67.0095,67.2352,66.6084,66.9845,37500.0
2008-09-23 15:30:00,80.11,80.43,79.7,80.21,43200.0,66.951,67.2185,66.6084,67.0346,43200.0
2008-09-23 15:40:00,80.22,80.48,79.54,79.54,66500.0,67.043,67.2602,66.4747,66.4747,66500.0
2008-09-23 15:50:00,79.54,79.99,79.1,79.75,76000.0,66.4747,66.8507,66.1069,66.6502,76000.0
2008-09-24 09:30:00,80.35,81.95,78.83,81.68,47300.0,67.1516,68.4888,65.8813,68.2631,47300.0
2008-09-24 09:40:00,81.75,81.91,79.85,80.0,19800.0,68.3216,68.4554,66.7337,66.8591,19800.0
2008-09-24 09:50:00,80.05,80.23,79.81,79.81,17000.0,66.9009,67.0513,66.7003,66.7003,17000.0
2008-09-24 10:00:00,79.81,79.81,78.8,78.98,25400.0,66.7003,66.7003,65.8562,66.0066,25400.0
2008-09-24 10:10:00,78.92,79.13,78.19,79.0,47100.0,65.9565,66.132,65.3464,66.0234,47100.0
2008-09-24 10:20:00,79.0,79.14,78.68,78.99,41500.0,66.0234,66.1404,65.7559,66.015,41500.0
2008-09-24 10:30:00,78.98,79.68,78.97,79.34,25200.0,66.0066,66.5917,65.9983,66.3075,25200.0
2008-09-24 10:40:00,79.4,79.69,78.8,79.19,17600.0,66.3576,66.6,65.8562,66.1821,17600.0
2008-09-24 10:50:00,79.25,79.86,79.22,79.86,14800.0,66.2323,66.7421,66.2072,66.7421,14800.0
2008-09-24 11:00:00,79.82,80.65,79.8,79.97,70300.0,66.7087,67.4023,66.6919,66.834,70300.0
2008-09-24 11:10:00,80.04,80.63,79.48,79.48,35200.0,66.8925,67.3856,66.4245,66.4245,35200.0
2008-09-24 11:20:00,79.51,79.55,78.8,79.43,11900.0,66.4496,66.483,65.8562,66.3827,11900.0
2008-09-24 11:30:00,79.44,79.44,78.75,78.82,18600.0,66.3911,66.3911,65.8144,65.8729,18600.0
2008-09-24 11:40:00,78.82,79.12,78.47,78.53,23500.0,65.8729,66.1236,65.5804,65.6306,23500.0
2008-09-24 11:50:00,78.63,79.76,78.6,79.31,8700.0,65.7141,66.6585,65.6891,66.2824,8700.0
2008-09-24 12:00:00,79.31,79.39,78.59,78.8,13300.0,66.2824,66.3493,65.6807,65.8562,13300.0
2008-09-24 12:10:00,78.88,79.07,78.28,78.28,31100.0,65.9231,66.0819,65.4216,65.4216,31100.0
2008-09-24 12:20:00,78.28,78.39,77.32,77.47,15600.0,65.4216,65.5136,64.6193,64.7447,15600.0
2008-09-24 12:30:00,77.49,78.45,77.43,77.79,11300.0,64.7614,65.5637,64.7112,65.0121,11300.0
2008-09-24 12:40:00,77.8,77.81,77.26,77.49,21700.0,65.0205,65.0288,64.5692,64.7614,21700.0
2008-09-24 12:50:00,77.45,78.44,77.4,78.26,15900.0,64.728,65.5553,64.6862,65.4049,15900.0
2008-09-24 13:00:00,78.28,78.86,78.28,78.85,13800.0,65.4216,65.9063,65.4216,65.898,13800.0
2008-09-24 13:10:00,78.8,79.39,78.74,79.26,9500.0,65.8562,66.3493,65.8061,66.2406,9500.0
2008-09-24 13:20:00,79.28,80.0,79.28,79.92,24000.0,66.2574,66.8591,66.2574,66.7922,24000.0
2008-09-24 13:30:00,79.97,79.99,79.75,79.83,15700.0,66.834,66.8507,66.6502,66.717,15700.0
2008-09-24 13:40:00,79.8,80.0,79.72,79.97,19400.0,66.6919,66.8591,66.6251,66.834,19400.0
2008-09-24 13:50:00,79.99,79.99,79.23,79.53,19700.0,66.8507,66.8507,66.2156,66.4663,19700.0
2008-09-24 14:00:00,79.52,80.0,79.52,79.77,60100.0,66.4579,66.8591,66.4579,66.6669,60100.0
2008-09-24 14:10:00,79.77,80.75,78.9,79.03,237300.0,66.6669,67.4859,65.9398,66.0484,237300.0
2008-09-24 14:20:00,79.03,79.22,78.67,79.22,28200.0,66.0484,66.2072,65.7476,66.2072,28200.0
2008-09-24 14:30:00,79.25,79.53,79.18,79.31,16400.0,66.2323,66.4663,66.1738,66.2824,16400.0
2008-09-24 14:40:00,79.28,79.72,79.25,79.65,26100.0,66.2574,66.6251,66.2323,66.5666,26100.0
2008-09-24 14:50:00,79.67,80.0,79.5,79.96,32500.0,66.5833,66.8591,66.4412,66.8257,32500.0
2008-09-24 15:00:00,79.96,80.01,79.73,79.98,71500.0,66.8257,66.8674,66.6334,66.8424,71500.0
2008-09-24 15:10:00,79.98,80.03,78.94,78.94,35000.0,66.8424,66.8842,65.9732,65.9732,35000.0
2008-09-24 15:20:00,78.98,79.16,78.4,78.53,36200.0,66.0066,66.1571,65.5219,65.6306,36200.0
2008-09-24 15:30:00,78.53,78.94,78.53,78.69,41600.0,65.6306,65.9732,65.6306,65.7643,41600.0
2008-09-24 15:40:00,78.63,78.63,77.47,78.15,71400.0,65.7141,65.7141,64.7447,65.313,71400.0
2008-09-24 15:50:00,78.15,79.0,77.89,78.83,89000.0,65.313,66.0234,65.0957,65.8813,89000.0
2008-09-25 09:30:00,81.62,82.07,79.3,79.3,19500.0,68.213,68.5891,66.2741,66.2741,19500.0
2008-09-25 09:40:00,79.37,79.99,79.27,79.36,15400.0,66.3326,66.8507,66.249,66.3242,15400.0
2008-09-25 09:50:00,79.32,80.33,79.3,79.5,52900.0,66.2908,67.1349,66.2741,66.4412,52900.0
2008-09-25 10:00:00,79.46,79.53,78.79,79.35,50700.0,66.4078,66.4663,65.8478,66.3159,50700.0
2008-09-25 10:10:00,79.47,79.76,78.79,79.0,47900.0,66.4162,66.6585,65.8478,66.0234,47900.0
2008-09-25 10:20:00,79.19,79.29,78.59,78.7,30900.0,66.1821,66.2657,65.6807,65.7726,30900.0
2008-09-25 10:30:00,78.59,78.63,77.64,77.93,23500.0,65.6807,65.7141,64.8867,65.1291,23500.0
2008-09-25 10:40:00,78.0,78.69,77.83,78.65,12900.0,65.1876,65.7643,65.0455,65.7308,12900.0
2008-09-25 10:50:00,78.76,78.94,78.41,78.49,17800.0,65.8228,65.9732,65.5303,65.5971,17800.0
2008-09-25 11:00:00,78.49,78.66,78.04,78.04,12900.0,65.5971,65.7392,65.221,65.221,12900.0
2008-09-25 11:10:00,78.03,78.28,77.8,77.89,13000.0,65.2127,65.4216,65.0205,65.0957,13000.0
2008-09-25 11:20:00,77.93,78.21,77.84,78.16,25600.0,65.1291,65.3631,65.0539,65.3213,25600.0
2008-09-25 11:30:00,78.08,78.54,77.89,77.97,14500.0,65.2545,65.6389,65.0957,65.1625,14500.0
2008-09-25 11:40:00,77.97,78.83,77.93,78.83,16200.0,65.1625,65.8813,65.1291,65.8813,16200.0
2008-09-25 11:50:00,78.65,78.9,78.1,78.1,25000.0,65.7308,65.9398,65.2712,65.2712,25000.0
2008-09-25 12:00:00,77.97,79.1,77.97,78.6,28300.0,65.1625,66.1069,65.1625,65.6891,28300.0
2008-09-25 12:10:00,78.68,79.08,78.46,78.81,13000.0,65.7559,66.0902,65.5721,65.8646,13000.0
2008-09-25 12:20:00,78.81,79.34,78.39,78.51,17600.0,65.8646,66.3075,65.5136,65.6138,17600.0
2008-09-25 12:30:00,78.5,79.03,78.43,78.57,17300.0,65.6055,66.0484,65.547,65.664,17300.0
2008-09-25 12:40:00,78.48,78.78,78.33,78.62,15900.0,65.5888,65.8395,65.4634,65.7058,15900.0
2008-09-25 12:50:00,78.69,79.71,78.56,79.48,17800.0,65.7643,66.6167,65.6556,66.4245,17800.0
2008-09-25 13:00:00,79.38,80.13,79.34,79.97,22100.0,66.3409,66.9677,66.3075,66.834,22100.0
2008-09-25 13:10:00,80.08,80.4,79.87,80.04,17700.0,66.926,67.1934,66.7504,66.8925,17700.0
2008-09-25 13:20:00,80.03,80.14,79.98,79.98,5200.0,66.8842,66.9761,66.8424,66.8424,5200.0
2008-09-25 13:30:00,80.11,80.28,80.0,80.12,12000.0,66.951,67.0931,66.8591,66.9594,12000.0
2008-09-25 13:40:00,80.06,80.62,80.0,80.2,46000.0,66.9092,67.3772,66.8591,67.0262,46000.0
2008-09-25 13:50:00,80.34,80.43,79.92,80.13,26300.0,67.1432,67.2185,66.7922,66.9677,26300.0
2008-09-25 14:00:00,80.01,80.81,79.92,80.81,20700.0,66.8674,67.536,66.7922,67.536,20700.0
2008-09-25 14:10:00,80.81,81.02,79.77,79.8,28800.0,67.536,67.7115,66.6669,66.6919,28800.0
2008-09-25 14:20:00,79.81,80.62,79.55,80.42,30400.0,66.7003,67.3772,66.483,67.2101,30400.0
2008-09-25 14:30:00,80.46,80.54,79.85,79.97,24300.0,67.2435,67.3104,66.7337,66.834,24300.0
2008-09-25 14:40:00,79.97,80.09,79.12,79.32,27800.0,66.834,66.9343,66.1236,66.2908,27800.0
2008-09-25 14:50:00,79.19,79.93,79.1,79.78,12500.0,66.1821,66.8006,66.1069,66.6752,12500.0
2008-09-25 15:00:00,79.91,80.71,79.79,80.55,22600.0,66.7839,67.4525,66.6836,67.3187,22600.0
2008-09-25 15:10:00,80.53,81.27,80.38,80.59,27200.0,67.302,67.9205,67.1767,67.3522,27200.0
2008-09-25 15:20:00,80.68,80.97,80.44,80.59,29600.0,67.4274,67.6698,67.2268,67.3522,29600.0
2008-09-25 15:30:00,80.63,81.2,80.54,81.12,37200.0,67.3856,67.862,67.3104,67.7951,37200.0
2008-09-25 15:40:00,81.05,81.11,79.78,79.89,30300.0,67.7366,67.7868,66.6752,66.7672,30300.0
2008-09-25 15:50:00,79.85,79.93,79.42,79.85,73700.0,66.7337,66.8006,66.3744,66.7337,73700.0
2008-09-26 09:30:00,78.36,79.85,77.23,77.23,42600.0,65.4885,66.7337,64.5441,64.5441,42600.0
2008-09-26 09:40:00,77.23,77.98,76.98,77.09,35300.0,64.5441,65.1709,64.3352,64.4271,35300.0
2008-09-26 09:50:00,76.85,77.02,76.4,76.42,23200.0,64.2265,64.3686,63.8504,63.8671,23200.0
2008-09-26 10:00:00,76.44,77.19,76.42,77.13,29500.0,63.8839,64.5107,63.8671,64.4605,29500.0
2008-09-26 10:10:00,77.16,77.65,76.75,76.93,39000.0,64.4856,64.8951,64.1429,64.2934,39000.0
2008-09-26 10:20:00,76.95,77.22,76.61,76.71,11900.0,64.3101,64.5357,64.0259,64.1095,11900.0
2008-09-26 10:30:00,76.75,77.04,76.58,76.69,26800.0,64.1429,64.3853,64.0009,64.0928,26800.0
2008-09-26 10:40:00,76.71,76.91,76.57,76.78,11100.0,64.1095,64.2767,63.9925,64.168,11100.0
2008-09-26 10:50:00,76.8,77.04,76.61,76.67,12400.0,64.1847,64.3853,64.0259,64.0761,12400.0
2008-09-26 11:00:00,76.67,76.71,76.24,76.36,23100.0,64.0761,64.1095,63.7167,63.817,23100.0
2008-09-26 11:10:00,76.38,76.49,75.84,75.91,26300.0,63.8337,63.9256,63.3824,63.4409,26300.0
2008-09-26 11:20:00,75.91,76.3,75.7,76.14,12500.0,63.4409,63.7669,63.2654,63.6331,12500.0
2008-09-26 11:30:00,76.19,76.49,76.07,76.32,20600.0,63.6749,63.9256,63.5746,63.7836,20600.0
2008-09-26 11:40:00,76.36,76.36,75.91,75.93,8100.0,63.817,63.817,63.4409,63.4576,8100.0
2008-09-26 11:50:00,75.89,76.2,75.87,76.08,19000.0,63.4242,63.6833,63.4075,63.583,19000.0
2008-09-26 12:00:00,76.04,76.48,75.91,76.38,26200.0,63.5496,63.9173,63.4409,63.8337,26200.0
2008-09-26 12:10:00,76.37,76.5,76.08,76.2,15700.0,63.8254,63.934,63.583,63.6833,15700.0
2008-09-26 12:20:00,76.15,76.5,76.15,76.29,16200.0,63.6415,63.934,63.6415,63.7585,16200.0
2008-09-26 12:30:00,76.31,76.63,76.28,76.34,12000.0,63.7752,64.0427,63.7501,63.8003,12000.0
2008-09-26 12:40:00,76.31,76.46,76.16,76.25,21800.0,63.7752,63.9006,63.6499,63.7251,21800.0
2008-09-26 12:50:00,76.29,76.54,76.08,76.49,14900.0,63.7585,63.9674,63.583,63.9256,14900.0
2008-09-26 13:00:00,76.49,76.75,76.49,76.74,12800.0,63.9256,64.1429,63.9256,64.1346,12800.0
2008-09-26 13:10:00,76.76,77.2,76.69,76.94,27900.0,64.1513,64.519,64.0928,64.3017,27900.0
2008-09-26 13:20:00,76.93,77.12,76.86,77.06,16100.0,64.2934,64.4522,64.2349,64.402,16100.0
2008-09-26 13:30:00,77.01,77.26,76.9,77.2,14600.0,64.3602,64.5692,64.2683,64.519,14600.0
2008-09-26 13:40:00,77.19,77.71,77.11,77.12,36000.0,64.5107,64.9453,64.4438,64.4522,36000.0
2008-09-26 13:50:00,77.08,77.15,76.82,77.04,30100.0,64.4187,64.4772,64.2014,64.3853,30100.0
2008-09-26 14:00:00,77.07,77.1,76.83,76.83,36600.0,64.4104,64.4354,64.2098,64.2098,36600.0
2008-09-26 14:10:00,76.85,76.88,76.5,76.74,31000.0,64.2265,64.2516,63.934,64.1346,31000.0
2008-09-26 14:20:00,76.79,76.9,76.49,76.49,26100.0,64.1764,64.2683,63.9256,63.9256,26100.0
2008-09-26 14:30:00,76.55,76.55,75.97,76.0,35000.0,63.9758,63.9758,63.4911,63.5161,35000.0
2008-09-26 14:40:00,75.98,76.07,75.79,75.84,36700.0,63.4994,63.5746,63.3406,63.3824,36700.0
2008-09-26 14:50:00,75.84,76.09,75.54,75.56,35600.0,63.3824,63.5914,63.1317,63.1484,35600.0
2008-09-26 15:00:00,75.55,75.84,75.47,75.52,45100.0,63.1401,63.3824,63.0732,63.115,45100.0
2008-09-26 15:10:00,75.5,76.27,75.48,76.13,54000.0,63.0983,63.7418,63.0816,63.6248,54000.0
2008-09-26 15:20:00,76.09,77.06,76.09,77.0,72400.0,63.5914,64.402,63.5914,64.3519,72400.0
2008-09-26 15:30:00,77.06,77.48,76.84,77.41,60500.0,64.402,64.753,64.2182,64.6945,60500.0
2008-09-26 15:40:00,77.41,78.19,77.41,78.19,91600.0,64.6945,65.3464,64.6945,65.3464,91600.0
2008-09-26 15:50:00,78.13,78.98,77.56,78.81,147300.0,65.2963,66.0066,64.8199,65.8646,147300.0
2008-09-29 09:30:00,77.33,78.0,75.55,76.44,31800.0,64.6277,65.1876,63.1401,63.8839,31800.0
2008-09-29 09:40:00,76.4,76.42,75.66,75.89,19100.0,63.8504,63.8671,63.232,63.4242,19100.0
2008-09-29 09:50:00,75.7,75.99,74.61,75.3,19400.0,63.2654,63.5078,62.3545,62.9311,19400.0
2008-09-29 10:00:00,75.39,75.99,75.21,75.71,17900.0,63.0063,63.5078,62.8559,63.2738,17900.0
2008-09-29 10:10:00,75.66,75.84,75.05,75.69,26500.0,63.232,63.3824,62.7222,63.2571,26500.0
2008-09-29 10:20:00,75.71,76.4,75.61,76.27,18200.0,63.2738,63.8504,63.1902,63.7418,18200.0
2008-09-29 10:30:00,76.28,76.53,75.77,76.17,17300.0,63.7501,63.9591,63.3239,63.6582,17300.0
2008-09-29 10:40:00,76.0,76.46,75.84,76.46,11600.0,63.5161,63.9006,63.3824,63.9006,11600.0
2008-09-29 10:50:00,76.5,76.5,75.58,75.63,10100.0,63.934,63.934,63.1651,63.2069,10100.0
2008-09-29 11:00:00,75.76,76.6,75.67,76.08,13700.0,63.3156,64.0176,63.2403,63.583,13700.0
2008-09-29 11:10:00,76.07,76.07,75.7,75.77,8400.0,63.5746,63.5746,63.2654,63.3239,8400.0
2008-09-29 11:20:00,75.87,76.74,75.72,76.74,7200.0,63.4075,64.1346,63.2821,64.1346,7200.0
2008-09-29 11:30:00,76.46,76.46,75.76,75.76,6000.0,63.9006,63.9006,63.3156,63.3156,6000.0
2008-09-29 11:40:00,75.8,75.9,75.6,75.82,17000.0,63.349,63.4326,63.1818,63.3657,17000.0
2008-09-29 11:50:00,75.79,75.84,75.5,75.6,9000.0,63.3406,63.3824,63.0983,63.1818,9000.0
2008-09-29 12:00:00,75.65,75.76,75.5,75.54,7300.0,63.2236,63.3156,63.0983,63.1317,7300.0
2008-09-29 12:10:00,75.59,75.69,75.1,75.2,22700.0,63.1735,63.2571,62.764,62.8475,22700.0
2008-09-29 12:20:00,75.14,75.22,74.77,74.78,9500.0,62.7974,62.8643,62.4882,62.4965,9500.0
2008-09-29 12:30:00,74.76,75.14,74.68,74.78,9700.0,62.4798,62.7974,62.413,62.4965,9700.0
2008-09-29 12:40:00,74.71,75.57,74.66,74.93,17400.0,62.438,63.1568,62.3962,62.6219,17400.0
2008-09-29 12:50:00,74.88,75.2,74.88,75.0,22300.0,62.5801,62.8475,62.5801,62.6804,22300.0
2008-09-29 13:00:00,74.97,75.01,74.9,75.0,10600.0,62.6553,62.6888,62.5968,62.6804,10600.0
2008-09-29 13:10:00,74.92,75.0,74.91,74.95,13300.0,62.6135,62.6804,62.6052,62.6386,13300.0
2008-09-29 13:20:00,74.94,75.35,74.88,74.93,19500.0,62.6303,62.9729,62.5801,62.6219,19500.0
2008-09-29 13:30:00,74.94,75.07,74.29,74.87,22900.0,62.6303,62.7389,62.087,62.5718,22900.0
2008-09-29 13:40:00,74.69,74.83,72.35,72.9,35600.0,62.4213,62.5383,60.4657,60.9253,35600.0
2008-09-29 13:50:00,72.88,75.76,72.84,73.84,38000.0,60.9086,63.3156,60.8752,61.7109,38000.0
2008-09-29 14:00:00,73.83,74.41,72.21,72.97,35900.0,61.7026,62.1873,60.3487,60.9838,35900.0
2008-09-29 14:10:00,72.97,74.12,72.74,73.93,32200.0,60.9838,61.9449,60.7916,61.7862,32200.0
2008-09-29 14:20:00,73.94,74.45,73.2,73.64,20200.0,61.7945,62.2207,61.1761,61.5438,20200.0
2008-09-29 14:30:00,73.88,74.09,73.2,73.86,23500.0,61.7444,61.9199,61.1761,61.7277,23500.0
2008-09-29 14:40:00,73.78,74.69,73.56,73.88,31300.0,61.6608,62.4213,61.4769,61.7444,31300.0
2008-09-29 14:50:00,73.69,74.65,73.52,74.36,29500.0,61.5856,62.3879,61.4435,62.1455,29500.0
2008-09-29 15:00:00,74.52,74.94,74.22,74.36,26600.0,62.2792,62.6303,62.0285,62.1455,26600.0
2008-09-29 15:10:00,74.38,74.6,73.65,73.72,23400.0,62.1622,62.3461,61.5522,61.6107,23400.0
2008-09-29 15:20:00,73.75,74.5,73.7,73.99,37900.0,61.6357,62.2625,61.5939,61.8363,37900.0
2008-09-29 15:30:00,74.07,74.47,73.96,74.3,39300.0,61.9032,62.2375,61.8112,62.0954,39300.0
2008-09-29 15:40:00,74.32,75.32,74.06,75.26,81500.0,62.1121,62.9478,61.8948,62.8977,81500.0
2008-09-29 15:50:00,75.29,77.0,74.3,74.32,146600.0,62.9228,64.3519,62.0954,62.1121,146600.0
2008-09-30 09:30:00,76.25,76.25,74.04,75.1,34400.0,63.7251,63.7251,61.8781,62.764,34400.0
2008-09-30 09:40:00,75.09,75.09,74.33,74.56,25400.0,62.7556,62.7556,62.1205,62.3127,25400.0
2008-09-30 09:50:00,74.58,74.59,74.06,74.23,23300.0,62.3294,62.3377,61.8948,62.0369,23300.0
2008-09-30 10:00:00,74.05,74.85,74.05,74.58,14800.0,61.8864,62.555,61.8864,62.3294,14800.0
2008-09-30 10:10:00,74.65,75.58,74.58,75.28,18700.0,62.3879,63.1651,62.3294,62.9144,18700.0
2008-09-30 10:20:00,75.47,75.47,74.66,74.69,11500.0,63.0732,63.0732,62.3962,62.4213,11500.0
2008-09-30 10:30:00,74.79,74.84,74.14,74.16,20200.0,62.5049,62.5467,61.9617,61.9784,20200.0
2008-09-30 10:40:00,74.18,74.18,73.83,73.83,26700.0,61.9951,61.9951,61.7026,61.7026,26700.0
2008-09-30 10:50:00,73.85,73.85,73.43,73.52,18300.0,61.7193,61.7193,61.3683,61.4435,18300.0
2008-09-30 11:00:00,73.54,73.62,73.3,73.51,15800.0,61.4602,61.5271,61.2596,61.4351,15800.0
2008-09-30 11:10:00,73.6,73.62,73.27,73.41,12500.0,61.5104,61.5271,61.2346,61.3516,12500.0
2008-09-30 11:20:00,73.35,73.6,73.04,73.6,24500.0,61.3014,61.5104,61.0424,61.5104,24500.0
2008-09-30 11:30:00,73.6,73.64,73.32,73.64,8300.0,61.5104,61.5438,61.2764,61.5438,8300.0
2008-09-30 11:40:00,73.64,74.03,73.64,74.03,9100.0,61.5438,61.8697,61.5438,61.8697,9100.0
2008-09-30 11:50:00,73.93,74.15,73.45,73.57,17300.0,61.7862,61.97,61.385,61.4853,17300.0
2008-09-30 12:00:00,73.59,73.6,73.14,73.27,15000.0,61.502,61.5104,61.1259,61.2346,15000.0
2008-09-30 12:10:00,73.25,73.25,72.57,72.68,20100.0,61.2179,61.2179,60.6496,60.7415,20100.0
2008-09-30 12:20:00,72.72,72.74,72.16,72.16,15500.0,60.7749,60.7916,60.3069,60.3069,15500.0
2008-09-30 12:30:00,72.17,72.3,72.06,72.17,19700.0,60.3153,60.4239,60.2233,60.3153,19700.0
2008-09-30 12:40:00,72.15,72.36,72.0,72.15,13500.0,60.2985,60.474,60.1732,60.2985,13500.0
2008-09-30 12:50:00,72.01,72.12,71.69,71.69,30300.0,60.1815,60.2735,59.9141,59.9141,30300.0
2008-09-30 13:00:00,71.61,71.61,71.02,71.17,26800.0,59.8472,59.8472,59.3542,59.4795,26800.0
2008-09-30 13:10:00,71.34,71.87,71.18,71.87,14800.0,59.6216,60.0645,59.4879,60.0645,14800.0
2008-09-30 13:20:00,71.7,71.89,71.4,71.82,15700.0,59.9225,60.0813,59.6717,60.0227,15700.0
2008-09-30 13:30:00,71.9,72.29,71.75,72.1,10800.0,60.0896,60.4155,59.9642,60.2568,10800.0
2008-09-30 13:40:00,72.15,72.27,71.7,71.77,25300.0,60.2985,60.3988,59.9225,59.981,25300.0
2008-09-30 13:50:00,71.95,72.15,71.78,72.01,12200.0,60.1314,60.2985,59.9893,60.1815,12200.0
2008-09-30 14:00:00,71.99,72.39,71.93,72.29,34400.0,60.1648,60.4991,60.1147,60.4155,34400.0
2008-09-30 14:10:00,72.14,72.42,72.04,72.26,11200.0,60.2902,60.5242,60.2066,60.3905,11200.0
2008-09-30 14:20:00,72.24,72.59,72.0,72.54,29800.0,60.3738,60.6663,60.1732,60.6245,29800.0
2008-09-30 14:30:00,72.58,73.04,72.43,73.04,24000.0,60.6579,61.0424,60.5326,61.0424,24000.0
2008-09-30 14:40:00,73.01,73.29,72.76,73.22,24100.0,61.0173,61.2513,60.8083,61.1928,24100.0
2008-09-30 14:50:00,73.22,73.27,72.83,73.22,37300.0,61.1928,61.2346,60.8668,61.1928,37300.0
2008-09-30 15:00:00,73.21,73.65,73.04,73.64,42100.0,61.1844,61.5522,61.0424,61.5438,42100.0
2008-09-30 15:10:00,73.65,73.65,73.31,73.62,30600.0,61.5522,61.5522,61.268,61.5271,30600.0
2008-09-30 15:20:00,73.63,73.66,73.2,73.35,36400.0,61.5354,61.5605,61.1761,61.3014,36400.0
2008-09-30 15:30:00,73.36,73.55,73.09,73.55,19700.0,61.3098,61.4686,61.0841,61.4686,19700.0
2008-09-30 15:40:00,73.58,73.69,73.39,73.59,43000.0,61.4936,61.5856,61.3349,61.502,43000.0
2008-09-30 15:50:00,73.6,73.69,73.16,73.47,78500.0,61.5104,61.5856,61.1426,61.4017,78500.0
2008-10-01 09:30:00,73.75,74.0,73.6,73.61,16500.0,61.6357,61.8447,61.5104,61.5187,16500.0
2008-10-01 09:40:00,73.89,73.91,73.63,73.8,9800.0,61.7527,61.7694,61.5354,61.6775,9800.0
2008-10-01 09:50:00,73.84,74.07,73.27,74.0,22500.0,61.7109,61.9032,61.2346,61.8447,22500.0
2008-10-01 10:00:00,73.85,73.92,72.5,72.82,19000.0,61.7193,61.7778,60.5911,60.8585,19000.0
2008-10-01 10:10:00,72.98,73.09,72.59,72.96,13000.0,60.9922,61.0841,60.6663,60.9755,13000.0
2008-10-01 10:20:00,72.74,73.88,72.51,72.82,13800.0,60.7916,61.7444,60.5994,60.8585,13800.0
2008-10-01 10:30:00,72.69,73.0,72.24,72.47,16600.0,60.7498,61.0089,60.3738,60.566,16600.0
2008-10-01 10:40:00,72.44,72.5,72.03,72.04,12300.0,60.5409,60.5911,60.1983,60.2066,12300.0
2008-10-01 10:50:00,72.01,72.16,71.56,71.74,18000.0,60.1815,60.3069,59.8055,59.9559,18000.0
2008-10-01 11:00:00,71.78,71.92,71.48,71.48,16800.0,59.9893,60.1063,59.7386,59.7386,16800.0
2008-10-01 11:10:00,71.34,71.85,71.18,71.36,24300.0,59.6216,60.0478,59.4879,59.6383,24300.0
2008-10-01 11:20:00,71.36,71.76,71.27,71.56,16800.0,59.6383,59.9726,59.5631,59.8055,16800.0
2008-10-01 11:30:00,71.66,71.66,71.02,71.18,19200.0,59.889,59.889,59.3542,59.4879,19200.0
2008-10-01 11:40:00,71.16,71.23,70.84,71.1,15500.0,59.4712,59.5297,59.2037,59.421,15500.0
2008-10-01 11:50:00,71.07,71.07,70.79,70.81,18700.0,59.3959,59.3959,59.1619,59.1787,18700.0
2008-10-01 12:00:00,70.79,71.12,70.79,70.91,18300.0,59.1619,59.4377,59.1619,59.2622,18300.0
2008-10-01 12:10:00,70.93,71.0,70.66,70.75,47900.0,59.2789,59.3374,59.0533,59.1285,47900.0
2008-10-01 12:20:00,70.71,70.83,70.5,70.62,19800.0,59.0951,59.1954,58.9196,59.0199,19800.0
2008-10-01 12:30:00,70.67,71.19,70.58,71.19,44900.0,59.0617,59.4962,58.9864,59.4962,44900.0
2008-10-01 12:40:00,71.22,71.6,71.22,71.45,31400.0,59.5213,59.8389,59.5213,59.7135,31400.0
2008-10-01 12:50:00,71.4,72.06,71.26,71.45,39700.0,59.6717,60.2233,59.5547,59.7135,39700.0
2008-10-01 13:00:00,71.47,71.5,70.79,71.04,20100.0,59.7302,59.7553,59.1619,59.3709,20100.0
2008-10-01 13:10:00,71.01,71.05,70.75,70.8,8800.0,59.3458,59.3792,59.1285,59.1703,8800.0
2008-10-01 13:20:00,70.79,71.02,70.79,71.02,7300.0,59.1619,59.3542,59.1619,59.3542,7300.0
2008-10-01 13:30:00,70.96,71.04,70.64,70.89,47500.0,59.304,59.3709,59.0366,59.2455,47500.0
2008-10-01 13:40:00,70.88,71.4,70.75,71.06,30500.0,59.2372,59.6717,59.1285,59.3876,30500.0
2008-10-01 13:50:00,71.01,71.18,70.96,71.01,27100.0,59.3458,59.4879,59.304,59.3458,27100.0
2008-10-01 14:00:00,71.0,71.33,70.97,71.33,44600.0,59.3374,59.6132,59.3124,59.6132,44600.0
2008-10-01 14:10:00,71.48,71.48,71.08,71.26,19400.0,59.7386,59.7386,59.4043,59.5547,19400.0
2008-10-01 14:20:00,71.19,71.52,71.16,71.32,20600.0,59.4962,59.772,59.4712,59.6049,20600.0
2008-10-01 14:30:00,71.29,71.44,71.06,71.43,16300.0,59.5798,59.7052,59.3876,59.6968,16300.0
2008-10-01 14:40:00,71.46,71.82,71.22,71.46,16100.0,59.7219,60.0227,59.5213,59.7219,16100.0
2008-10-01 14:50:00,71.46,71.58,70.99,71.09,36500.0,59.7219,59.8222,59.3291,59.4127,36500.0
2008-10-01 15:00:00,71.1,71.23,70.99,71.23,31000.0,59.421,59.5297,59.3291,59.5297,31000.0
2008-10-01 15:10:00,71.21,71.32,70.97,71.15,42200.0,59.5129,59.6049,59.3124,59.4628,42200.0
2008-10-01 15:20:00,71.16,71.72,71.05,71.3,90900.0,59.4712,59.9392,59.3792,59.5882,90900.0
2008-10-01 15:30:00,71.29,71.3,71.0,71.06,49400.0,59.5798,59.5882,59.3374,59.3876,49400.0
2008-10-01 15:40:00,71.09,71.23,71.0,71.05,50400.0,59.4127,59.5297,59.3374,59.3792,50400.0
2008-10-01 15:50:00,71.02,72.5,70.96,71.11,60300.0,59.3542,60.5911,59.304,59.4294,60300.0
2008-10-02 09:30:00,70.47,72.0,70.47,70.99,38500.0,58.8945,60.1732,58.8945,59.3291,38500.0
2008-10-02 09:40:00,70.99,72.32,70.82,72.25,46100.0,59.3291,60.4406,59.187,60.3821,46100.0
2008-10-02 09:50:00,72.46,72.46,71.0,71.0,17100.0,60.5576,60.5576,59.3374,59.3374,17100.0
2008-10-02 10:00:00,71.0,71.14,70.8,70.87,21100.0,59.3374,59.4544,59.1703,59.2288,21100.0
2008-10-02 10:10:00,70.84,71.19,70.84,71.13,19300.0,59.2037,59.4962,59.2037,59.4461,19300.0
2008-10-02 10:20:00,71.14,71.14,70.8,70.8,19400.0,59.4544,59.4544,59.1703,59.1703,19400.0
2008-10-02 10:30:00,70.8,71.02,70.79,70.88,19200.0,59.1703,59.3542,59.1619,59.2372,19200.0
2008-10-02 10:40:00,70.86,70.9,70.52,70.54,36100.0,59.2204,59.2539,58.9363,58.953,36100.0
2008-10-02 10:50:00,70.57,70.64,70.49,70.5,12100.0,58.9781,59.0366,58.9112,58.9196,12100.0
2008-10-02 11:00:00,70.51,70.51,69.0,69.0,19100.0,58.9279,58.9279,57.666,57.666,19100.0
2008-10-02 11:10:00,69.0,69.0,68.5,68.8,37200.0,57.666,57.666,57.2481,57.4988,37200.0
2008-10-02 11:20:00,68.73,68.92,68.43,68.64,19400.0,57.4403,57.5991,57.1896,57.3651,19400.0
2008-10-02 11:30:00,68.57,68.65,68.22,68.46,14400.0,57.3066,57.3735,57.0141,57.2147,14400.0
2008-10-02 11:40:00,68.47,69.25,68.47,69.0,16300.0,57.223,57.8749,57.223,57.666,16300.0
2008-10-02 11:50:00,69.0,69.04,68.86,69.01,14800.0,57.666,57.6994,57.549,57.6743,14800.0
2008-10-02 12:00:00,69.01,70.21,69.01,69.93,33500.0,57.6743,58.6772,57.6743,58.4432,33500.0
2008-10-02 12:10:00,69.88,70.11,69.88,70.04,17600.0,58.4014,58.5936,58.4014,58.5351,17600.0
2008-10-02 12:20:00,70.0,70.06,70.0,70.05,22700.0,58.5017,58.5518,58.5017,58.5435,22700.0
2008-10-02 12:30:00,70.08,70.13,70.0,70.0,8500.0,58.5686,58.6104,58.5017,58.5017,8500.0
2008-10-02 12:40:00,70.0,70.26,70.0,70.26,16600.0,58.5017,58.719,58.5017,58.719,16600.0
2008-10-02 12:50:00,70.2,70.28,70.13,70.2,32600.0,58.6689,58.7357,58.6104,58.6689,32600.0
2008-10-02 13:00:00,70.19,70.24,70.0,70.0,14300.0,58.6605,58.7023,58.5017,58.5017,14300.0
2008-10-02 13:10:00,70.04,70.07,69.89,69.89,42000.0,58.5351,58.5602,58.4098,58.4098,42000.0
2008-10-02 13:20:00,69.96,70.02,69.69,69.84,34600.0,58.4683,58.5184,58.2426,58.368,34600.0
2008-10-02 13:30:00,69.83,69.88,69.73,69.78,18000.0,58.3596,58.4014,58.2761,58.3178,18000.0
2008-10-02 13:40:00,69.81,70.09,69.51,69.88,37500.0,58.3429,58.5769,58.0922,58.4014,37500.0
2008-10-02 13:50:00,69.97,70.0,69.0,69.21,23500.0,58.4766,58.5017,57.666,57.8415,23500.0
2008-10-02 14:00:00,69.19,69.97,69.19,69.62,33600.0,57.8248,58.4766,57.8248,58.1841,33600.0
2008-10-02 14:10:00,69.64,70.0,69.64,69.82,34100.0,58.2008,58.5017,58.2008,58.3513,34100.0
2008-10-02 14:20:00,69.8,70.03,69.64,69.87,42000.0,58.3346,58.5268,58.2008,58.3931,42000.0
2008-10-02 14:30:00,69.87,69.88,69.54,69.76,46400.0,58.3931,58.4014,58.1173,58.3011,46400.0
2008-10-02 14:40:00,69.79,70.0,69.64,69.94,47900.0,58.3262,58.5017,58.2008,58.4516,47900.0
2008-10-02 14:50:00,69.94,70.0,69.77,69.81,44300.0,58.4516,58.5017,58.3095,58.3429,44300.0
2008-10-02 15:00:00,69.8,69.84,69.23,69.23,29200.0,58.3346,58.368,57.8582,57.8582,29200.0
2008-10-02 15:10:00,69.24,69.3,68.88,68.89,41200.0,57.8665,57.9167,57.5657,57.574,41200.0
2008-10-02 15:20:00,68.86,69.48,68.74,68.99,62500.0,57.549,58.0671,57.4487,57.6576,62500.0
2008-10-02 15:30:00,69.02,69.2,68.75,69.0,92200.0,57.6827,57.8331,57.457,57.666,92200.0
2008-10-02 15:40:00,69.0,69.22,68.95,68.96,107200.0,57.666,57.8498,57.6242,57.6325,107200.0
2008-10-02 15:50:00,68.96,69.5,68.65,69.01,120600.0,57.6325,58.0838,57.3735,57.6743,120600.0
2008-10-03 09:30:00,69.98,71.04,69.89,70.28,48600.0,58.485,59.3709,58.4098,58.7357,48600.0
2008-10-03 09:40:00,70.36,70.94,70.29,70.34,15500.0,58.8026,59.2873,58.7441,58.7859,15500.0
2008-10-03 09:50:00,70.3,70.9,70.28,70.76,14300.0,58.7524,59.2539,58.7357,59.1369,14300.0
2008-10-03 10:00:00,70.76,70.88,69.03,69.38,39900.0,59.1369,59.2372,57.691,57.9835,39900.0
2008-10-03 10:10:00,69.39,70.0,69.39,69.73,14600.0,57.9919,58.5017,57.9919,58.2761,14600.0
2008-10-03 10:20:00,69.66,69.99,69.52,69.87,11300.0,58.2176,58.4933,58.1006,58.3931,11300.0
2008-10-03 10:30:00,69.87,69.92,69.01,69.43,69900.0,58.3931,58.4348,57.6743,58.0253,69900.0
2008-10-03 10:40:00,69.46,69.75,69.04,69.22,76500.0,58.0504,58.2928,57.6994,57.8498,76500.0
2008-10-03 10:50:00,69.33,70.65,69.33,70.16,35000.0,57.9418,59.0449,57.9418,58.6354,35000.0
2008-10-03 11:00:00,70.16,70.54,69.69,70.03,96500.0,58.6354,58.953,58.2426,58.5268,96500.0
2008-10-03 11:10:00,70.03,71.08,69.97,70.51,68400.0,58.5268,59.4043,58.4766,58.9279,68400.0
2008-10-03 11:20:00,70.49,70.56,69.87,69.92,50700.0,58.9112,58.9697,58.3931,58.4348,50700.0
2008-10-03 11:30:00,69.93,70.32,69.89,69.9,13700.0,58.4432,58.7691,58.4098,58.4181,13700.0
2008-10-03 11:40:00,69.88,70.14,69.73,69.74,10000.0,58.4014,58.6187,58.2761,58.2844,10000.0
2008-10-03 11:50:00,69.73,70.08,69.31,70.08,14500.0,58.2761,58.5686,57.925,58.5686,14500.0
2008-10-03 12:00:00,70.12,70.12,69.7,69.97,10700.0,58.602,58.602,58.251,58.4766,10700.0
2008-10-03 12:10:00,69.97,70.2,69.8,69.8,50900.0,58.4766,58.6689,58.3346,58.3346,50900.0
2008-10-03 12:20:00,69.78,69.96,69.06,69.58,14900.0,58.3178,58.4683,57.7161,58.1507,14900.0
2008-10-03 12:30:00,69.58,70.33,69.58,70.33,23000.0,58.1507,58.7775,58.1507,58.7775,23000.0
2008-10-03 12:40:00,70.35,70.6,70.23,70.53,16200.0,58.7942,59.0031,58.6939,58.9446,16200.0
2008-10-03 12:50:00,70.52,71.11,70.35,71.04,33300.0,58.9363,59.4294,58.7942,59.3709,33300.0
2008-10-03 13:00:00,71.02,71.17,70.76,70.98,39500.0,59.3542,59.4795,59.1369,59.3207,39500.0
2008-10-03 13:10:00,70.99,71.05,70.45,70.62,21800.0,59.3291,59.3792,58.8778,59.0199,21800.0
2008-10-03 13:20:00,70.62,71.41,69.23,69.74,69800.0,59.0199,59.6801,57.8582,58.2844,69800.0
2008-10-03 13:30:00,69.74,69.87,68.87,69.03,61300.0,58.2844,58.3931,57.5573,57.691,61300.0
2008-10-03 13:40:00,69.05,69.19,68.26,69.12,69200.0,57.7078,57.8248,57.0475,57.7663,69200.0
2008-10-03 13:50:00,69.12,69.49,68.35,68.7,39600.0,57.7663,58.0755,57.1227,57.4152,39600.0
2008-10-03 14:00:00,68.72,68.72,68.21,68.5,24200.0,57.432,57.432,57.0057,57.2481,24200.0
2008-10-03 14:10:00,68.44,68.62,68.01,68.12,53500.0,57.198,57.3484,56.8386,56.9305,53500.0
2008-10-03 14:20:00,68.13,68.32,67.43,67.73,46000.0,56.9389,57.0977,56.3539,56.6046,46000.0
2008-10-03 14:30:00,67.73,68.06,67.16,67.36,54600.0,56.6046,56.8804,56.1282,56.2954,54600.0
2008-10-03 14:40:00,67.33,67.49,66.52,66.52,22300.0,56.2703,56.404,55.5933,55.5933,22300.0
2008-10-03 14:50:00,66.5,66.84,66.44,66.75,26700.0,55.5766,55.8608,55.5265,55.7856,26700.0
2008-10-03 15:00:00,66.76,67.13,66.53,66.61,44800.0,55.7939,56.1031,55.6017,55.6686,44800.0
2008-10-03 15:10:00,66.56,66.84,66.27,66.29,57800.0,55.6268,55.8608,55.3844,55.4011,57800.0
2008-10-03 15:20:00,66.29,66.58,66.06,66.17,68400.0,55.4011,55.6435,55.2089,55.3008,68400.0
2008-10-03 15:30:00,66.14,66.42,66.0,66.11,56800.0,55.2758,55.5098,55.1588,55.2507,56800.0
2008-10-03 15:40:00,66.11,66.12,65.3,65.35,70000.0,55.2507,55.259,54.5737,54.6155,70000.0
2008-10-03 15:50:00,65.37,65.52,63.55,64.66,174200.0,54.6322,54.7576,53.1112,54.0389,174200.0
2008-10-06 09:30:00,62.42,62.42,60.33,60.77,93700.0,52.1668,52.1668,50.4201,50.7878,93700.0
2008-10-06 09:40:00,60.6,60.76,60.0,60.28,66800.0,50.6458,50.7795,50.1443,50.3783,66800.0
2008-10-06 09:50:00,60.3,60.45,59.25,59.35,76200.0,50.395,50.5204,49.5175,49.6011,76200.0
2008-10-06 10:00:00,59.3,59.77,59.18,59.49,43400.0,49.5593,49.9521,49.459,49.7181,43400.0
2008-10-06 10:10:00,59.5,59.5,58.26,58.31,47100.0,49.7264,49.7264,48.6901,48.7319,47100.0
2008-10-06 10:20:00,58.26,59.01,57.86,58.24,45300.0,48.6901,49.3169,48.3558,48.6734,45300.0
2008-10-06 10:30:00,58.34,58.49,56.39,56.77,46800.0,48.757,48.8824,47.1273,47.4449,46800.0
2008-10-06 10:40:00,56.81,56.82,55.57,55.83,83900.0,47.4783,47.4867,46.442,46.6593,83900.0
2008-10-06 10:50:00,55.9,57.07,55.52,56.95,70700.0,46.7178,47.6956,46.4002,47.5953,70700.0
2008-10-06 11:00:00,57.06,58.06,56.81,58.05,88800.0,47.6872,48.523,47.4783,48.5146,88800.0
2008-10-06 11:10:00,58.05,58.37,57.67,58.34,100800.0,48.5146,48.7821,48.197,48.757,100800.0
2008-10-06 11:20:00,58.25,58.61,57.93,58.04,60000.0,48.6818,48.9826,48.4143,48.5063,60000.0
2008-10-06 11:30:00,58.04,58.12,57.38,57.68,54600.0,48.5063,48.5731,47.9547,48.2054,54600.0
2008-10-06 11:40:00,57.68,57.7,57.01,57.08,22800.0,48.2054,48.2221,47.6455,47.704,22800.0
2008-10-06 11:50:00,57.08,57.95,57.0,57.68,36500.0,47.704,48.4311,47.6371,48.2054,36500.0
2008-10-06 12:00:00,57.59,57.86,57.18,57.32,25600.0,48.1302,48.3558,47.7875,47.9045,25600.0
2008-10-06 12:10:00,57.2,57.64,57.18,57.52,33200.0,47.8043,48.172,47.7875,48.0717,33200.0
2008-10-06 12:20:00,57.54,57.76,57.22,57.22,21900.0,48.0884,48.2723,47.821,47.821,21900.0
2008-10-06 12:30:00,57.28,57.74,57.2,57.22,38200.0,47.8711,48.2555,47.8043,47.821,38200.0
2008-10-06 12:40:00,57.2,57.62,57.17,57.62,42800.0,47.8043,48.1553,47.7792,48.1553,42800.0
2008-10-06 12:50:00,57.66,57.77,57.3,57.42,19000.0,48.1887,48.2806,47.8878,47.9881,19000.0
2008-10-06 13:00:00,57.4,57.75,57.2,57.47,23200.0,47.9714,48.2639,47.8043,48.0299,23200.0
2008-10-06 13:10:00,57.42,57.74,57.2,57.67,20500.0,47.9881,48.2555,47.8043,48.197,20500.0
2008-10-06 13:20:00,57.67,57.82,57.6,57.6,18000.0,48.197,48.3224,48.1385,48.1385,18000.0
2008-10-06 13:30:00,57.55,57.89,57.52,57.84,13800.0,48.0968,48.3809,48.0717,48.3391,13800.0
2008-10-06 13:40:00,57.75,57.87,57.16,57.16,31200.0,48.2639,48.3642,47.7708,47.7708,31200.0
2008-10-06 13:50:00,57.17,57.17,56.64,56.94,68700.0,47.7792,47.7792,47.3362,47.587,68700.0
2008-10-06 14:00:00,57.0,57.14,56.77,57.13,38600.0,47.6371,47.7541,47.4449,47.7457,38600.0
2008-10-06 14:10:00,57.05,57.25,56.84,56.88,35000.0,47.6789,47.846,47.5034,47.5368,35000.0
2008-10-06 14:20:00,56.89,56.89,56.5,56.64,43500.0,47.5452,47.5452,47.2192,47.3362,43500.0
2008-10-06 14:30:00,56.66,56.88,56.56,56.76,53300.0,47.353,47.5368,47.2694,47.4365,53300.0
2008-10-06 14:40:00,56.8,56.89,56.5,56.89,62400.0,47.47,47.5452,47.2192,47.5452,62400.0
2008-10-06 14:50:00,56.87,56.94,56.56,56.57,85200.0,47.5285,47.587,47.2694,47.2777,85200.0
2008-10-06 15:00:00,56.57,57.62,56.55,57.62,63500.0,47.2777,48.1553,47.261,48.1553,63500.0
2008-10-06 15:10:00,57.56,59.55,57.55,59.4,84100.0,48.1051,49.7682,48.0968,49.6429,84100.0
2008-10-06 15:20:00,59.34,59.74,59.08,59.58,56600.0,49.5927,49.927,49.3754,49.7933,56600.0
2008-10-06 15:30:00,59.58,59.74,58.5,58.63,55200.0,49.7933,49.927,48.8907,48.9994,55200.0
2008-10-06 15:40:00,59.3,59.68,58.5,59.68,58300.0,49.5593,49.8769,48.8907,49.8769,58300.0
2008-10-06 15:50:00,59.67,61.47,59.63,61.23,137200.0,49.8685,51.3729,49.8351,51.1723,137200.0
2008-10-07 09:30:00,62.12,62.37,60.06,60.73,75400.0,51.9161,52.125,50.1945,50.7544,75400.0
2008-10-07 09:40:00,60.75,61.3,60.66,60.91,50500.0,50.7711,51.2308,50.6959,50.9048,50500.0
2008-10-07 09:50:00,60.91,60.91,59.55,60.84,82600.0,50.9048,50.9048,49.7682,50.8463,82600.0
2008-10-07 10:00:00,60.81,62.16,60.66,62.15,63800.0,50.8213,51.9495,50.6959,51.9412,63800.0
2008-10-07 10:10:00,62.0,62.54,60.98,61.81,47800.0,51.8158,52.2671,50.9633,51.657,47800.0
2008-10-07 10:20:00,61.76,62.18,61.11,62.18,34500.0,51.6152,51.9662,51.072,51.9662,34500.0
2008-10-07 10:30:00,62.13,62.16,62.0,62.11,40900.0,51.9244,51.9495,51.8158,51.9077,40900.0
2008-10-07 10:40:00,62.1,62.69,61.97,62.19,41500.0,51.8994,52.3925,51.7907,51.9746,41500.0
2008-10-07 10:50:00,62.13,62.25,61.79,62.18,42200.0,51.9244,52.0247,51.6403,51.9662,42200.0
2008-10-07 11:00:00,62.15,62.39,62.08,62.33,39000.0,51.9412,52.1417,51.8827,52.0916,39000.0
2008-10-07 11:10:00,62.39,62.47,62.16,62.39,30500.0,52.1417,52.2086,51.9495,52.1417,30500.0
2008-10-07 11:20:00,62.25,62.39,61.98,62.03,41000.0,52.0247,52.1417,51.7991,51.8409,41000.0
2008-10-07 11:30:00,62.04,62.54,62.04,62.27,36000.0,51.8492,52.2671,51.8492,52.0414,36000.0
2008-10-07 11:40:00,62.3,62.82,62.0,62.81,30500.0,52.0665,52.5011,51.8158,52.4927,30500.0
2008-10-07 11:50:00,62.77,62.77,62.0,62.15,43000.0,52.4593,52.4593,51.8158,51.9412,43000.0
2008-10-07 12:00:00,62.19,62.19,61.74,61.98,47700.0,51.9746,51.9746,51.5985,51.7991,47700.0
2008-10-07 12:10:00,62.01,62.44,62.01,62.36,33500.0,51.8242,52.1835,51.8242,52.1167,33500.0
2008-10-07 12:20:00,62.39,62.55,61.72,61.85,36100.0,52.1417,52.2755,51.5818,51.6904,36100.0
2008-10-07 12:30:00,61.87,62.53,61.86,62.08,51400.0,51.7072,52.2587,51.6988,51.8827,51400.0
2008-10-07 12:40:00,62.09,62.36,61.83,62.07,50300.0,51.891,52.1167,51.6737,51.8743,50300.0
2008-10-07 12:50:00,62.0,62.13,61.93,62.02,30000.0,51.8158,51.9244,51.7573,51.8325,30000.0
2008-10-07 13:00:00,61.98,62.56,61.98,62.47,19800.0,51.7991,52.2838,51.7991,52.2086,19800.0
2008-10-07 13:10:00,62.38,62.5,61.86,62.06,21600.0,52.1334,52.2337,51.6988,51.8659,21600.0
2008-10-07 13:20:00,62.11,62.12,60.72,60.86,35500.0,51.9077,51.9161,50.7461,50.8631,35500.0
2008-10-07 13:30:00,60.9,61.5,60.88,61.32,41100.0,50.8965,51.3979,50.8798,51.2475,41100.0
2008-10-07 13:40:00,61.35,61.5,61.19,61.25,95700.0,51.2726,51.3979,51.1388,51.189,95700.0
2008-10-07 13:50:00,61.2,61.56,61.14,61.16,99300.0,51.1472,51.4481,51.0971,51.1138,99300.0
2008-10-07 14:00:00,61.15,61.38,60.99,60.99,110600.0,51.1054,51.2976,50.9717,50.9717,110600.0
2008-10-07 14:10:00,60.92,61.19,60.79,60.97,145700.0,50.9132,51.1388,50.8046,50.955,145700.0
2008-10-07 14:20:00,60.94,61.33,60.68,60.95,142500.0,50.9299,51.2559,50.7126,50.9383,142500.0
2008-10-07 14:30:00,60.97,61.08,60.51,60.83,65400.0,50.955,51.0469,50.5705,50.838,65400.0
2008-10-07 14:40:00,60.86,61.08,60.36,60.93,54600.0,50.8631,51.0469,50.4452,50.9216,54600.0
2008-10-07 14:50:00,60.95,61.1,60.6,60.95,79700.0,50.9383,51.0636,50.6458,50.9383,79700.0
2008-10-07 15:00:00,60.95,61.06,60.49,60.82,31500.0,50.9383,51.0302,50.5538,50.8296,31500.0
2008-10-07 15:10:00,60.85,61.09,60.35,60.77,50000.0,50.8547,51.0553,50.4368,50.7878,50000.0
2008-10-07 15:20:00,60.72,61.51,60.66,61.51,56100.0,50.7461,51.4063,50.6959,51.4063,56100.0
2008-10-07 15:30:00,61.54,61.54,60.7,60.73,73800.0,51.4314,51.4314,50.7293,50.7544,73800.0
2008-10-07 15:40:00,60.73,61.06,60.46,60.86,132700.0,50.7544,51.0302,50.5288,50.8631,132700.0
2008-10-07 15:50:00,60.86,61.0,59.51,59.83,167800.0,50.8631,50.9801,49.7348,50.0022,167800.0
2008-10-08 09:30:00,57.65,59.98,57.29,59.98,49500.0,48.1803,50.1276,47.8795,50.1276,49500.0
2008-10-08 09:40:00,59.81,60.0,59.51,59.85,59700.0,49.9855,50.1443,49.7348,50.019,59700.0
2008-10-08 09:50:00,59.85,60.0,59.09,59.59,99400.0,50.019,50.1443,49.3838,49.8017,99400.0
2008-10-08 10:00:00,59.6,60.25,58.82,59.62,148000.0,49.81,50.3533,49.1581,49.8267,148000.0
2008-10-08 10:10:00,59.74,61.25,59.74,60.32,117200.0,49.927,51.189,49.927,50.4118,117200.0
2008-10-08 10:20:00,60.25,60.66,59.46,60.34,29500.0,50.3533,50.6959,49.693,50.4285,29500.0
2008-10-08 10:30:00,60.4,60.55,59.79,60.08,39300.0,50.4786,50.604,49.9688,50.2112,39300.0
2008-10-08 10:40:00,60.08,60.54,59.37,59.78,50300.0,50.2112,50.5956,49.6178,49.9605,50300.0
2008-10-08 10:50:00,59.74,60.36,59.7,59.7,85200.0,49.927,50.4452,49.8936,49.8936,85200.0
2008-10-08 11:00:00,59.71,59.99,58.93,59.44,38900.0,49.902,50.136,49.2501,49.6763,38900.0
2008-10-08 11:10:00,59.44,59.99,59.27,59.85,48900.0,49.6763,50.136,49.5342,50.019,48900.0
2008-10-08 11:20:00,59.79,60.22,59.71,59.85,85400.0,49.9688,50.3282,49.902,50.019,85400.0
2008-10-08 11:30:00,59.77,60.0,59.21,59.96,33000.0,49.9521,50.1443,49.4841,50.1109,33000.0
2008-10-08 11:40:00,59.96,60.23,59.24,59.78,38100.0,50.1109,50.3365,49.5092,49.9605,38100.0
2008-10-08 11:50:00,59.77,60.05,59.34,59.95,30000.0,49.9521,50.1861,49.5927,50.1025,30000.0
2008-10-08 12:00:00,59.87,59.91,58.77,58.92,35000.0,50.0357,50.0691,49.1164,49.2417,35000.0
2008-10-08 12:10:00,58.85,59.15,58.76,58.9,36400.0,49.1832,49.4339,49.108,49.225,36400.0
2008-10-08 12:20:00,58.89,59.0,58.44,58.6,22600.0,49.2166,49.3086,48.8406,48.9743,22600.0
2008-10-08 12:30:00,58.69,58.75,58.21,58.37,26900.0,49.0495,49.0996,48.6483,48.7821,26900.0
2008-10-08 12:40:00,58.43,58.75,58.03,58.47,42600.0,48.8322,49.0996,48.4979,48.8656,42600.0
2008-10-08 12:50:00,58.4,58.75,58.23,58.53,39400.0,48.8071,49.0996,48.6651,48.9158,39400.0
2008-10-08 13:00:00,58.53,59.21,58.53,58.85,82700.0,48.9158,49.4841,48.9158,49.1832,82700.0
2008-10-08 13:10:00,58.93,59.5,58.83,59.4,41200.0,49.2501,49.7264,49.1665,49.6429,41200.0
2008-10-08 13:20:00,59.41,59.65,58.83,58.88,30800.0,49.6512,49.8518,49.1665,49.2083,30800.0
2008-10-08 13:30:00,58.92,59.16,58.71,58.99,29300.0,49.2417,49.4423,49.0662,49.3002,29300.0
2008-10-08 13:40:00,58.96,59.5,58.96,59.18,21500.0,49.2752,49.7264,49.2752,49.459,21500.0
2008-10-08 13:50:00,59.2,60.69,59.05,60.5,64600.0,49.4757,50.721,49.3504,50.5622,64600.0
2008-10-08 14:00:00,60.5,60.9,60.24,60.53,76500.0,50.5622,50.8965,50.3449,50.5873,76500.0
2008-10-08 14:10:00,60.48,62.7,60.48,61.3,59600.0,50.5455,52.4008,50.5455,51.2308,59600.0
2008-10-08 14:20:00,61.3,62.26,61.27,61.69,27400.0,51.2308,52.0331,51.2057,51.5567,27400.0
2008-10-08 14:30:00,61.72,62.28,61.56,61.74,20000.0,51.5818,52.0498,51.4481,51.5985,20000.0
2008-10-08 14:40:00,61.72,61.93,61.25,61.31,22400.0,51.5818,51.7573,51.189,51.2391,22400.0
2008-10-08 14:50:00,61.38,62.49,61.38,62.33,28000.0,51.2976,52.2253,51.2976,52.0916,28000.0
2008-10-08 15:00:00,62.42,62.68,61.6,62.57,34200.0,52.1668,52.3841,51.4815,52.2922,34200.0
2008-10-08 15:10:00,62.54,66.12,62.45,66.01,112700.0,52.2671,55.259,52.1919,55.1671,112700.0
2008-10-08 15:20:00,66.12,66.12,64.52,65.68,176600.0,55.259,55.259,53.9219,54.8913,176600.0
2008-10-08 15:30:00,65.58,65.79,64.11,64.11,78500.0,54.8077,54.9832,53.5792,53.5792,78500.0
2008-10-08 15:40:00,64.25,64.42,63.2,63.45,75500.0,53.6962,53.8383,52.8187,53.0276,75500.0
2008-10-08 15:50:00,63.53,63.69,61.91,62.33,69200.0,53.0945,53.2282,51.7406,52.0916,69200.0
2008-10-09 09:30:00,62.38,65.03,62.38,63.78,55200.0,52.1334,54.3481,52.1334,53.3034,55200.0
2008-10-09 09:40:00,63.67,64.55,63.33,63.5,41700.0,53.2115,53.9469,52.9273,53.0694,41700.0
2008-10-09 09:50:00,63.48,63.91,62.41,62.73,35700.0,53.0527,53.4121,52.1584,52.4259,35700.0
2008-10-09 10:00:00,62.76,63.34,62.01,63.34,37600.0,52.451,52.9357,51.8242,52.9357,37600.0
2008-10-09 10:10:00,63.34,63.43,62.21,62.31,37000.0,52.9357,53.0109,51.9913,52.0749,37000.0
2008-10-09 10:20:00,62.41,62.41,60.76,60.9,48000.0,52.1584,52.1584,50.7795,50.8965,48000.0
2008-10-09 10:30:00,60.84,61.23,60.23,60.23,58400.0,50.8463,51.1723,50.3365,50.3365,58400.0
2008-10-09 10:40:00,60.35,60.35,59.4,59.95,48700.0,50.4368,50.4368,49.6429,50.1025,48700.0
2008-10-09 10:50:00,60.03,60.7,59.42,59.48,43600.0,50.1694,50.7293,49.6596,49.7097,43600.0
2008-10-09 11:00:00,59.43,59.77,57.99,59.51,51200.0,49.6679,49.9521,48.4645,49.7348,51200.0
2008-10-09 11:10:00,59.51,59.93,59.23,59.66,35600.0,49.7348,50.0858,49.5008,49.8602,35600.0
2008-10-09 11:20:00,59.69,60.06,59.06,59.38,28100.0,49.8852,50.1945,49.3587,49.6262,28100.0
2008-10-09 11:30:00,59.4,60.32,59.16,59.95,49700.0,49.6429,50.4118,49.4423,50.1025,49700.0
2008-10-09 11:40:00,59.87,60.42,59.7,60.3,29600.0,50.0357,50.4953,49.8936,50.395,29600.0
2008-10-09 11:50:00,60.3,60.35,59.15,59.2,19000.0,50.395,50.4368,49.4339,49.4757,19000.0
2008-10-09 12:00:00,59.27,59.78,58.46,59.55,42700.0,49.5342,49.9605,48.8573,49.7682,42700.0
2008-10-09 12:10:00,59.49,60.0,59.16,59.62,35800.0,49.7181,50.1443,49.4423,49.8267,35800.0
2008-10-09 12:20:00,59.62,59.81,58.89,58.94,47400.0,49.8267,49.9855,49.2166,49.2584,47400.0
2008-10-09 12:30:00,59.02,59.02,58.26,58.38,51900.0,49.3253,49.3253,48.6901,48.7904,51900.0
2008-10-09 12:40:00,58.31,58.46,57.39,57.78,46400.0,48.7319,48.8573,47.963,48.289,46400.0
2008-10-09 12:50:00,57.89,59.05,57.85,58.3,47400.0,48.3809,49.3504,48.3475,48.7236,47400.0
2008-10-09 13:00:00,58.36,58.53,57.79,58.15,28000.0,48.7737,48.9158,48.2973,48.5982,28000.0
2008-10-09 13:10:00,58.19,58.62,58.0,58.0,27000.0,48.6316,48.991,48.4728,48.4728,27000.0
2008-10-09 13:20:00,57.89,58.31,57.78,58.13,34800.0,48.3809,48.7319,48.289,48.5815,34800.0
2008-10-09 13:30:00,58.15,58.31,57.9,57.9,21700.0,48.5982,48.7319,48.3893,48.3893,21700.0
2008-10-09 13:40:00,57.9,58.85,57.75,57.8,16100.0,48.3893,49.1832,48.2639,48.3057,16100.0
2008-10-09 13:50:00,57.8,57.93,57.55,57.8,21100.0,48.3057,48.4143,48.0968,48.3057,21100.0
2008-10-09 14:00:00,57.85,57.98,57.39,57.53,26300.0,48.3475,48.4561,47.963,48.08,26300.0
2008-10-09 14:10:00,57.48,57.71,56.76,56.8,27300.0,48.0383,48.2305,47.4365,47.47,27300.0
2008-10-09 14:20:00,56.88,57.42,56.88,57.27,26600.0,47.5368,47.9881,47.5368,47.8628,26600.0
2008-10-09 14:30:00,57.31,57.35,56.67,56.77,42000.0,47.8962,47.9296,47.3613,47.4449,42000.0
2008-10-09 14:40:00,56.74,57.31,56.71,56.99,17300.0,47.4198,47.8962,47.3947,47.6287,17300.0
2008-10-09 14:50:00,56.99,57.2,56.44,56.5,46200.0,47.6287,47.8043,47.1691,47.2192,46200.0
2008-10-09 15:00:00,56.5,56.69,56.23,56.5,88100.0,47.2192,47.378,46.9936,47.2192,88100.0
2008-10-09 15:10:00,56.5,56.71,56.36,56.4,49700.0,47.2192,47.3947,47.1022,47.1357,49700.0
2008-10-09 15:20:00,56.4,56.99,56.17,56.41,58000.0,47.1357,47.6287,46.9434,47.144,58000.0
2008-10-09 15:30:00,56.41,56.64,56.08,56.2,110900.0,47.144,47.3362,46.8682,46.9685,110900.0
2008-10-09 15:40:00,56.28,56.75,56.17,56.44,149500.0,47.0354,47.4282,46.9434,47.1691,149500.0
2008-10-09 15:50:00,56.34,58.0,56.24,56.98,106700.0,47.0855,48.4728,47.0019,47.6204,106700.0
2008-10-10 09:30:00,54.91,55.07,52.91,54.09,96100.0,45.8904,46.0241,44.2189,45.2051,96100.0
2008-10-10 09:40:00,54.31,57.75,54.12,57.1,46900.0,45.389,48.2639,45.2302,47.7207,46900.0
2008-10-10 09:50:00,57.02,57.48,56.5,56.82,64300.0,47.6538,48.0383,47.2192,47.4867,64300.0
2008-10-10 10:00:00,57.0,57.69,56.85,57.08,62200.0,47.6371,48.2138,47.5117,47.704,62200.0
2008-10-10 10:10:00,57.0,57.52,55.13,55.7,40300.0,47.6371,48.0717,46.0743,46.5506,40300.0
2008-10-10 10:20:00,55.96,56.64,55.7,55.9,28200.0,46.7679,47.3362,46.5506,46.7178,28200.0
2008-10-10 10:30:00,55.82,56.01,54.91,55.03,23700.0,46.6509,46.8097,45.8904,45.9907,23700.0
2008-10-10 10:40:00,55.09,55.29,54.22,55.29,36900.0,46.0408,46.208,45.3137,46.208,36900.0
2008-10-10 10:50:00,55.12,55.45,54.41,54.86,17800.0,46.0659,46.3417,45.4725,45.8486,17800.0
2008-10-10 11:00:00,55.0,55.39,54.6,54.75,19900.0,45.9656,46.2916,45.6313,45.7567,19900.0
2008-10-10 11:10:00,54.69,55.17,54.43,54.57,23500.0,45.7065,46.1077,45.4893,45.6063,23500.0
2008-10-10 11:20:00,54.62,54.75,54.25,54.39,27900.0,45.648,45.7567,45.3388,45.4558,27900.0
2008-10-10 11:30:00,54.61,54.75,54.25,54.63,33800.0,45.6397,45.7567,45.3388,45.6564,33800.0
2008-10-10 11:40:00,54.7,54.77,54.22,54.31,31000.0,45.7149,45.7734,45.3137,45.389,31000.0
2008-10-10 11:50:00,54.35,54.75,53.72,54.71,40300.0,45.4224,45.7567,44.8959,45.7233,40300.0
2008-10-10 12:00:00,54.75,55.4,54.41,55.22,49100.0,45.7567,46.2999,45.4725,46.1495,49100.0
2008-10-10 12:10:00,55.22,55.37,55.0,55.2,24100.0,46.1495,46.2748,45.9656,46.1328,24100.0
2008-10-10 12:20:00,55.09,56.07,55.05,55.25,24800.0,46.0408,46.8599,46.0074,46.1746,24800.0
2008-10-10 12:30:00,55.01,55.25,54.34,54.53,12400.0,45.974,46.1746,45.414,45.5728,12400.0
2008-10-10 12:40:00,54.58,55.77,54.58,55.47,21300.0,45.6146,46.6091,45.6146,46.3584,21300.0
2008-10-10 12:50:00,55.47,55.62,55.04,55.44,25300.0,46.3584,46.4838,45.9991,46.3334,25300.0
2008-10-10 13:00:00,55.27,55.49,55.0,55.25,9100.0,46.1913,46.3751,45.9656,46.1746,9100.0
2008-10-10 13:10:00,55.14,55.2,54.56,54.72,45000.0,46.0826,46.1328,45.5979,45.7316,45000.0
2008-10-10 13:20:00,54.5,54.78,54.25,54.56,20700.0,45.5478,45.7818,45.3388,45.5979,20700.0
2008-10-10 13:30:00,54.65,54.87,54.16,54.87,20100.0,45.6731,45.857,45.2636,45.857,20100.0
2008-10-10 13:40:00,54.74,54.75,53.26,53.26,15100.0,45.7483,45.7567,44.5114,44.5114,15100.0
2008-10-10 13:50:00,53.18,54.35,53.09,54.25,44800.0,44.4446,45.4224,44.3694,45.3388,44800.0
2008-10-10 14:00:00,54.16,55.82,54.12,55.82,38800.0,45.2636,46.6509,45.2302,46.6509,38800.0
2008-10-10 14:10:00,55.72,56.0,55.11,55.12,37500.0,46.5674,46.8014,46.0576,46.0659,37500.0
2008-10-10 14:20:00,55.21,55.72,54.11,54.3,51600.0,46.1411,46.5674,45.2218,45.3806,51600.0
2008-10-10 14:30:00,54.34,54.91,54.0,54.07,41600.0,45.414,45.8904,45.1299,45.1884,41600.0
2008-10-10 14:40:00,54.2,54.9,54.0,54.2,38500.0,45.297,45.8821,45.1299,45.297,38500.0
2008-10-10 14:50:00,54.27,54.65,53.1,54.08,48400.0,45.3555,45.6731,44.3777,45.1967,48400.0
2008-10-10 15:00:00,54.06,55.43,53.96,55.0,40600.0,45.18,46.325,45.0965,45.9656,40600.0
2008-10-10 15:10:00,54.74,56.62,54.74,55.93,86800.0,45.7483,47.3195,45.7483,46.7429,86800.0
2008-10-10 15:20:00,55.98,57.18,55.67,56.43,101100.0,46.7846,47.7875,46.5256,47.1607,101100.0
2008-10-10 15:30:00,56.37,57.95,56.17,56.74,152400.0,47.1106,48.4311,46.9434,47.4198,152400.0
2008-10-10 15:40:00,56.7,57.15,55.57,56.13,152900.0,47.3864,47.7625,46.442,46.91,152900.0
2008-10-10 15:50:00,56.02,56.78,54.79,55.87,206400.0,46.8181,47.4532,45.7901,46.6927,206400.0
2008-10-13 09:30:00,58.64,58.84,55.61,56.15,139100.0,49.0077,49.1749,46.4754,46.9267,139100.0
2008-10-13 09:40:00,56.27,56.72,55.5,55.5,73800.0,47.027,47.4031,46.3835,46.3835,73800.0
2008-10-13 09:50:00,55.64,56.37,55.49,56.03,39100.0,46.5005,47.1106,46.3751,46.8264,39100.0
2008-10-13 10:00:00,55.89,56.17,55.6,56.0,39400.0,46.7094,46.9434,46.4671,46.8014,39400.0
2008-10-13 10:10:00,55.99,56.12,55.66,56.1,32700.0,46.793,46.9017,46.5172,46.8849,32700.0
2008-10-13 10:20:00,56.08,56.43,55.67,56.37,68000.0,46.8682,47.1607,46.5256,47.1106,68000.0
2008-10-13 10:30:00,56.3,56.65,56.1,56.41,89300.0,47.0521,47.3446,46.8849,47.144,89300.0
2008-10-13 10:40:00,56.42,56.49,56.0,56.21,14600.0,47.1524,47.2109,46.8014,46.9769,14600.0
2008-10-13 10:50:00,56.19,56.67,56.09,56.22,32500.0,46.9602,47.3613,46.8766,46.9852,32500.0
2008-10-13 11:00:00,56.13,56.34,55.93,56.01,36000.0,46.91,47.0855,46.7429,46.8097,36000.0
2008-10-13 11:10:00,56.02,56.25,55.91,55.91,19000.0,46.8181,47.0103,46.7261,46.7261,19000.0
2008-10-13 11:20:00,56.0,56.15,55.92,56.0,17900.0,46.8014,46.9267,46.7345,46.8014,17900.0
2008-10-13 11:30:00,56.0,56.24,55.8,55.97,13700.0,46.8014,47.0019,46.6342,46.7763,13700.0
2008-10-13 11:40:00,55.86,56.18,55.86,55.98,18600.0,46.6844,46.9518,46.6844,46.7846,18600.0
2008-10-13 11:50:00,56.08,56.08,55.82,55.95,15500.0,46.8682,46.8682,46.6509,46.7596,15500.0
2008-10-13 12:00:00,56.03,56.23,55.81,56.08,31900.0,46.8264,46.9936,46.6426,46.8682,31900.0
2008-10-13 12:10:00,56.11,56.33,55.95,55.98,72800.0,46.8933,47.0772,46.7596,46.7846,72800.0
2008-10-13 12:20:00,55.99,56.36,55.95,56.11,65500.0,46.793,47.1022,46.7596,46.8933,65500.0
2008-10-13 12:30:00,56.13,56.28,55.99,56.04,25100.0,46.91,47.0354,46.793,46.8348,25100.0
2008-10-13 12:40:00,56.03,56.16,55.82,56.06,50800.0,46.8264,46.9351,46.6509,46.8515,50800.0
2008-10-13 12:50:00,56.09,56.1,55.73,56.04,28200.0,46.8766,46.8849,46.5757,46.8348,28200.0
2008-10-13 13:00:00,56.02,56.17,55.91,56.11,22600.0,46.8181,46.9434,46.7261,46.8933,22600.0
2008-10-13 13:10:00,56.12,56.16,55.92,55.99,22300.0,46.9017,46.9351,46.7345,46.793,22300.0
2008-10-13 13:20:00,55.95,56.2,55.95,55.96,16400.0,46.7596,46.9685,46.7596,46.7679,16400.0
2008-10-13 13:30:00,56.04,56.2,55.88,55.98,24100.0,46.8348,46.9685,46.7011,46.7846,24100.0
2008-10-13 13:40:00,55.98,56.19,55.88,56.06,29200.0,46.7846,46.9602,46.7011,46.8515,29200.0
2008-10-13 13:50:00,56.03,56.1,55.79,55.85,24800.0,46.8264,46.8849,46.6259,46.676,24800.0
2008-10-13 14:00:00,55.81,55.92,55.29,55.47,29400.0,46.6426,46.7345,46.208,46.3584,29400.0
2008-10-13 14:10:00,55.45,55.66,55.12,55.18,35100.0,46.3417,46.5172,46.0659,46.1161,35100.0
2008-10-13 14:20:00,55.27,55.5,55.02,55.03,16300.0,46.1913,46.3835,45.9823,45.9907,16300.0
2008-10-13 14:30:00,55.02,55.58,55.02,55.27,21500.0,45.9823,46.4504,45.9823,46.1913,21500.0
2008-10-13 14:40:00,55.25,56.1,55.25,56.1,30100.0,46.1746,46.8849,46.1746,46.8849,30100.0
2008-10-13 14:50:00,56.03,56.08,55.74,56.03,39900.0,46.8264,46.8682,46.5841,46.8264,39900.0
2008-10-13 15:00:00,56.0,56.28,55.81,56.01,44900.0,46.8014,47.0354,46.6426,46.8097,44900.0
2008-10-13 15:10:00,56.0,56.1,55.5,55.99,54100.0,46.8014,46.8849,46.3835,46.793,54100.0
2008-10-13 15:20:00,56.0,56.17,55.69,55.89,97100.0,46.8014,46.9434,46.5423,46.7094,97100.0
2008-10-13 15:30:00,55.91,56.29,55.9,56.13,113300.0,46.7261,47.0437,46.7178,46.91,113300.0
2008-10-13 15:40:00,56.14,56.34,55.84,55.94,119800.0,46.9184,47.0855,46.6676,46.7512,119800.0
2008-10-13 15:50:00,56.01,56.25,55.85,56.0,157200.0,46.8097,47.0103,46.676,46.8014,157200.0
2008-10-14 09:30:00,58.68,59.0,57.48,57.69,80300.0,49.0411,49.3086,48.0383,48.2138,80300.0
2008-10-14 09:40:00,57.71,57.94,56.04,57.2,56500.0,48.2305,48.4227,46.8348,47.8043,56500.0
2008-10-14 09:50:00,57.19,57.47,56.22,56.4,52600.0,47.7959,48.0299,46.9852,47.1357,52600.0
2008-10-14 10:00:00,56.41,57.32,56.16,56.82,50100.0,47.144,47.9045,46.9351,47.4867,50100.0
2008-10-14 10:10:00,56.64,56.99,56.16,56.93,41300.0,47.3362,47.6287,46.9351,47.5786,41300.0
2008-10-14 10:20:00,57.03,57.07,56.36,56.82,47100.0,47.6622,47.6956,47.1022,47.4867,47100.0
2008-10-14 10:30:00,56.7,57.13,56.05,56.12,40900.0,47.3864,47.7457,46.8432,46.9017,40900.0
2008-10-14 10:40:00,56.12,56.3,55.34,55.47,27400.0,46.9017,47.0521,46.2498,46.3584,27400.0
2008-10-14 10:50:00,55.67,56.48,55.57,56.44,32700.0,46.5256,47.2025,46.442,47.1691,32700.0
2008-10-14 11:00:00,56.41,56.44,55.52,55.86,48200.0,47.144,47.1691,46.4002,46.6844,48200.0
2008-10-14 11:10:00,56.02,56.13,55.5,55.95,20900.0,46.8181,46.91,46.3835,46.7596,20900.0
2008-10-14 11:20:00,55.9,56.44,55.61,56.33,26900.0,46.7178,47.1691,46.4754,47.0772,26900.0
2008-10-14 11:30:00,56.28,56.63,56.07,56.09,19400.0,47.0354,47.3279,46.8599,46.8766,19400.0
2008-10-14 11:40:00,56.08,56.34,55.7,56.19,38100.0,46.8682,47.0855,46.5506,46.9602,38100.0
2008-10-14 11:50:00,56.15,56.15,55.45,56.02,16700.0,46.9267,46.9267,46.3417,46.8181,16700.0
2008-10-14 12:00:00,55.9,56.04,55.43,55.52,35900.0,46.7178,46.8348,46.325,46.4002,35900.0
2008-10-14 12:10:00,55.58,55.61,55.08,55.47,23700.0,46.4504,46.4754,46.0325,46.3584,23700.0
2008-10-14 12:20:00,55.48,55.5,55.18,55.43,18400.0,46.3668,46.3835,46.1161,46.325,18400.0
2008-10-14 12:30:00,55.38,55.47,55.08,55.47,30100.0,46.2832,46.3584,46.0325,46.3584,30100.0
2008-10-14 12:40:00,55.47,55.73,55.38,55.61,18300.0,46.3584,46.5757,46.2832,46.4754,18300.0
2008-10-14 12:50:00,55.51,55.67,55.21,55.23,12400.0,46.3919,46.5256,46.1411,46.1578,12400.0
2008-10-14 13:00:00,55.24,55.4,55.02,55.2,29100.0,46.1662,46.2999,45.9823,46.1328,29100.0
2008-10-14 13:10:00,55.19,55.31,54.63,54.69,44400.0,46.1244,46.2247,45.6564,45.7065,44400.0
2008-10-14 13:20:00,54.67,55.0,54.62,54.95,25900.0,45.6898,45.9656,45.648,45.9238,25900.0
2008-10-14 13:30:00,54.87,55.79,54.87,55.28,21400.0,45.857,46.6259,45.857,46.1996,21400.0
2008-10-14 13:40:00,55.25,55.63,55.07,55.33,24700.0,46.1746,46.4921,46.0241,46.2414,24700.0
2008-10-14 13:50:00,55.33,55.35,54.82,55.0,22400.0,46.2414,46.2581,45.8152,45.9656,22400.0
2008-10-14 14:00:00,54.95,55.29,54.56,54.68,34000.0,45.9238,46.208,45.5979,45.6982,34000.0
2008-10-14 14:10:00,54.63,54.8,54.11,54.23,36900.0,45.6564,45.7985,45.2218,45.3221,36900.0
2008-10-14 14:20:00,54.23,55.26,54.01,54.97,39600.0,45.3221,46.1829,45.1382,45.9406,39600.0
2008-10-14 14:30:00,54.93,54.94,54.04,54.16,63100.0,45.9071,45.9155,45.1633,45.2636,63100.0
2008-10-14 14:40:00,54.19,54.44,53.89,54.26,44000.0,45.2887,45.4976,45.038,45.3472,44000.0
2008-10-14 14:50:00,54.22,54.47,54.11,54.33,37700.0,45.3137,45.5227,45.2218,45.4057,37700.0
2008-10-14 15:00:00,54.41,55.21,54.18,55.16,39300.0,45.4725,46.1411,45.2803,46.0993,39300.0
2008-10-14 15:10:00,55.15,55.92,55.15,55.49,54500.0,46.091,46.7345,46.091,46.3751,54500.0
2008-10-14 15:20:00,55.57,56.0,55.18,55.95,64300.0,46.442,46.8014,46.1161,46.7596,64300.0
2008-10-14 15:30:00,56.08,56.3,54.62,54.62,120400.0,46.8682,47.0521,45.648,45.648,120400.0
2008-10-14 15:40:00,54.7,56.0,54.67,55.5,81800.0,45.7149,46.8014,45.6898,46.3835,81800.0
2008-10-14 15:50:00,55.44,55.77,55.12,55.75,87900.0,46.3334,46.6091,46.0659,46.5924,87900.0
2008-10-15 09:30:00,54.58,56.4,53.63,53.77,40100.0,45.6146,47.1357,44.8207,44.9377,40100.0
2008-10-15 09:40:00,53.81,53.81,52.7,53.13,28500.0,44.9711,44.9711,44.0434,44.4028,28500.0
2008-10-15 09:50:00,53.03,54.66,52.59,54.56,43500.0,44.3192,45.6815,43.9515,45.5979,43500.0
2008-10-15 10:00:00,54.48,54.48,52.46,53.14,52300.0,45.531,45.531,43.8428,44.4112,52300.0
2008-10-15 10:10:00,53.11,54.48,52.98,53.76,45000.0,44.3861,45.531,44.2774,44.9293,45000.0
2008-10-15 10:20:00,53.6,53.66,52.95,53.18,12000.0,44.7956,44.8457,44.2524,44.4446,12000.0
2008-10-15 10:30:00,53.16,53.45,52.8,52.92,21600.0,44.4279,44.6702,44.127,44.2273,21600.0
2008-10-15 10:40:00,52.93,53.08,51.93,52.36,60100.0,44.2356,44.361,43.3999,43.7593,60100.0
2008-10-15 10:50:00,52.39,52.93,52.12,52.2,30700.0,43.7843,44.2356,43.5587,43.6256,30700.0
2008-10-15 11:00:00,52.24,52.85,52.1,52.29,26800.0,43.659,44.1688,43.542,43.7008,26800.0
2008-10-15 11:10:00,52.48,52.6,52.05,52.06,14700.0,43.8596,43.9599,43.5002,43.5086,14700.0
2008-10-15 11:20:00,52.05,52.36,51.84,52.27,34200.0,43.5002,43.7593,43.3247,43.6841,34200.0
2008-10-15 11:30:00,52.17,52.5,51.96,52.19,16500.0,43.6005,43.8763,43.425,43.6172,16500.0
2008-10-15 11:40:00,52.14,52.54,51.77,51.77,34200.0,43.5754,43.9097,43.2662,43.2662,34200.0
2008-10-15 11:50:00,51.9,52.36,51.7,52.07,19600.0,43.3748,43.7593,43.2077,43.5169,19600.0
2008-10-15 12:00:00,52.09,54.02,51.97,52.26,29900.0,43.5336,45.1466,43.4333,43.6757,29900.0
2008-10-15 12:10:00,52.26,52.54,51.79,51.85,21700.0,43.6757,43.9097,43.2829,43.333,21700.0
2008-10-15 12:20:00,51.77,52.27,51.68,51.97,23500.0,43.2662,43.6841,43.191,43.4333,23500.0
2008-10-15 12:30:00,51.91,52.03,51.23,51.29,31300.0,43.3832,43.4835,42.8149,42.865,31300.0
2008-10-15 12:40:00,51.24,51.81,51.16,51.61,23800.0,42.8232,43.2996,42.7564,43.1325,23800.0
2008-10-15 12:50:00,51.51,52.35,51.44,52.19,30100.0,43.0489,43.7509,42.9904,43.6172,30100.0
2008-10-15 13:00:00,51.95,51.97,51.74,51.86,4000.0,43.4166,43.4333,43.2411,43.3414,4000.0
2008-10-15 13:10:00,51.95,52.0,51.11,51.18,31200.0,43.4166,43.4584,42.7146,42.7731,31200.0
2008-10-15 13:20:00,51.18,51.55,51.0,51.09,24100.0,42.7731,43.0823,42.6227,42.6979,24100.0
2008-10-15 13:30:00,51.18,51.27,50.15,50.52,27700.0,42.7731,42.8483,41.9123,42.2215,27700.0
2008-10-15 13:40:00,50.45,50.88,50.31,50.81,15800.0,42.163,42.5224,42.046,42.4639,15800.0
2008-10-15 13:50:00,50.83,51.0,50.29,50.3,29700.0,42.4806,42.6227,42.0293,42.0377,29700.0
2008-10-15 14:00:00,50.32,50.86,50.23,50.62,36900.0,42.0544,42.5057,41.9792,42.3051,36900.0
2008-10-15 14:10:00,50.65,50.89,50.39,50.54,24400.0,42.3302,42.5307,42.1129,42.2382,24400.0
2008-10-15 14:20:00,50.54,51.39,50.54,51.29,26300.0,42.2382,42.9486,42.2382,42.865,26300.0
2008-10-15 14:30:00,51.24,51.8,50.87,50.9,19500.0,42.8232,43.2913,42.514,42.5391,19500.0
2008-10-15 14:40:00,50.93,52.51,50.93,52.13,44600.0,42.5642,43.8846,42.5642,43.5671,44600.0
2008-10-15 14:50:00,52.19,52.35,51.5,51.95,30000.0,43.6172,43.7509,43.0405,43.4166,30000.0
2008-10-15 15:00:00,51.9,52.38,51.29,52.19,49300.0,43.3748,43.776,42.865,43.6172,49300.0
2008-10-15 15:10:00,52.16,52.29,51.45,51.83,58200.0,43.5921,43.7008,42.9988,43.3163,58200.0
2008-10-15 15:20:00,51.95,52.49,50.96,51.34,72600.0,43.4166,43.8679,42.5892,42.9068,72600.0
2008-10-15 15:30:00,51.32,51.32,50.16,50.39,76900.0,42.8901,42.8901,41.9207,42.1129,76900.0
2008-10-15 15:40:00,50.38,51.22,50.38,50.95,114100.0,42.1045,42.8065,42.1045,42.5809,114100.0
2008-10-15 15:50:00,51.03,51.66,50.0,51.32,124600.0,42.6477,43.1743,41.7869,42.8901,124600.0
2008-10-16 09:30:00,51.44,51.63,49.17,51.14,46400.0,42.9904,43.1492,41.0933,42.7397,46400.0
2008-10-16 09:40:00,51.14,52.36,51.07,51.79,41900.0,42.7397,43.7593,42.6812,43.2829,41900.0
2008-10-16 09:50:00,51.87,52.21,50.98,51.76,32200.0,43.3498,43.6339,42.606,43.2578,32200.0
2008-10-16 10:00:00,51.72,51.81,50.92,51.0,27000.0,43.2244,43.2996,42.5558,42.6227,27000.0
2008-10-16 10:10:00,51.09,51.09,49.6,49.6,38300.0,42.6979,42.6979,41.4526,41.4526,38300.0
2008-10-16 10:20:00,49.6,50.34,49.59,50.31,46300.0,41.4526,42.0711,41.4443,42.046,46300.0
2008-10-16 10:30:00,50.2,50.25,48.94,49.24,43900.0,41.9541,41.9959,40.901,41.1518,43900.0
2008-10-16 10:40:00,49.22,49.99,48.73,49.9,54300.0,41.1351,41.7786,40.7255,41.7034,54300.0
2008-10-16 10:50:00,49.98,50.01,49.61,49.7,15700.0,41.7702,41.7953,41.461,41.5362,15700.0
2008-10-16 11:00:00,49.72,49.72,48.9,49.0,26200.0,41.5529,41.5529,40.8676,40.9512,26200.0
2008-10-16 11:10:00,48.9,49.62,48.5,49.26,42900.0,40.8676,41.4694,40.5333,41.1685,42900.0
2008-10-16 11:20:00,49.35,49.73,49.15,49.16,33300.0,41.2437,41.5613,41.0766,41.0849,33300.0
2008-10-16 11:30:00,49.17,50.74,49.08,49.96,29000.0,41.0933,42.4054,41.0181,41.7535,29000.0
2008-10-16 11:40:00,49.98,50.48,49.71,50.11,35000.0,41.7702,42.1881,41.5446,41.8789,35000.0
2008-10-16 11:50:00,50.11,50.66,49.93,50.25,26700.0,41.8789,42.3385,41.7284,41.9959,26700.0
2008-10-16 12:00:00,50.18,50.32,49.7,50.19,39800.0,41.9374,42.0544,41.5362,41.9457,39800.0
2008-10-16 12:10:00,50.2,51.0,50.1,50.34,48800.0,41.9541,42.6227,41.8705,42.0711,48800.0
2008-10-16 12:20:00,50.31,51.0,50.14,50.42,52900.0,42.046,42.6227,41.9039,42.1379,52900.0
2008-10-16 12:30:00,50.36,51.0,50.01,50.95,42900.0,42.0878,42.6227,41.7953,42.5809,42900.0
2008-10-16 12:40:00,51.0,51.05,50.35,50.6,42100.0,42.6227,42.6645,42.0794,42.2884,42100.0
2008-10-16 12:50:00,50.58,50.91,50.0,50.11,19900.0,42.2717,42.5475,41.7869,41.8789,19900.0
2008-10-16 13:00:00,50.11,50.61,49.64,49.8,27600.0,41.8789,42.2967,41.4861,41.6198,27600.0
2008-10-16 13:10:00,49.8,50.15,49.65,49.9,43900.0,41.6198,41.9123,41.4944,41.7034,43900.0
2008-10-16 13:20:00,49.87,50.25,49.59,49.66,21400.0,41.6783,41.9959,41.4443,41.5028,21400.0
2008-10-16 13:30:00,49.73,50.04,49.18,49.18,40300.0,41.5613,41.8204,41.1016,41.1016,40300.0
2008-10-16 13:40:00,49.28,49.78,49.15,49.58,28300.0,41.1852,41.6031,41.0766,41.4359,28300.0
2008-10-16 13:50:00,49.67,50.51,49.34,50.38,42000.0,41.5111,42.2132,41.2353,42.1045,42000.0
2008-10-16 14:00:00,50.41,50.5,49.76,49.87,23100.0,42.1296,42.2048,41.5864,41.6783,23100.0
2008-10-16 14:10:00,49.87,50.05,49.72,49.87,22000.0,41.6783,41.8287,41.5529,41.6783,22000.0
2008-10-16 14:20:00,49.89,50.05,49.33,49.87,24100.0,41.695,41.8287,41.227,41.6783,24100.0
2008-10-16 14:30:00,49.83,50.13,49.72,50.07,40200.0,41.6449,41.8956,41.5529,41.8454,40200.0
2008-10-16 14:40:00,50.12,51.01,49.75,51.01,69600.0,41.8872,42.631,41.578,42.631,69600.0
2008-10-16 14:50:00,51.04,51.06,50.32,50.5,28400.0,42.6561,42.6728,42.0544,42.2048,28400.0
2008-10-16 15:00:00,50.55,51.01,50.23,50.9,56500.0,42.2466,42.631,41.9792,42.5391,56500.0
2008-10-16 15:10:00,50.9,51.27,50.46,50.98,54000.0,42.5391,42.8483,42.1714,42.606,54000.0
2008-10-16 15:20:00,50.81,51.15,50.62,51.15,25200.0,42.4639,42.748,42.3051,42.748,25200.0
2008-10-16 15:30:00,51.14,51.71,50.82,51.55,58700.0,42.7397,43.216,42.4722,43.0823,58700.0
2008-10-16 15:40:00,51.65,52.22,51.65,52.04,106100.0,43.1659,43.6423,43.1659,43.4918,106100.0
2008-10-16 15:50:00,52.04,52.29,51.85,52.29,159100.0,43.4918,43.7008,43.333,43.7008,159100.0
2008-10-17 09:30:00,50.29,52.05,50.29,51.81,241100.0,42.0293,43.5002,42.0293,43.2996,241100.0
2008-10-17 09:40:00,51.81,53.45,51.81,52.38,52800.0,43.2996,44.6702,43.2996,43.776,52800.0
2008-10-17 09:50:00,52.41,54.65,52.26,54.19,84100.0,43.8011,45.6731,43.6757,45.2887,84100.0
2008-10-17 10:00:00,53.99,54.86,53.22,53.4,77000.0,45.1215,45.8486,44.478,44.6284,77000.0
2008-10-17 10:10:00,53.4,53.74,52.88,53.58,37500.0,44.6284,44.9126,44.1939,44.7789,37500.0
2008-10-17 10:20:00,53.51,53.99,52.99,53.86,60600.0,44.7204,45.1215,44.2858,45.0129,60600.0
2008-10-17 10:30:00,53.81,53.83,53.1,53.5,26100.0,44.9711,44.9878,44.3777,44.712,26100.0
2008-10-17 10:40:00,53.47,54.34,53.36,54.32,29500.0,44.6869,45.414,44.595,45.3973,29500.0
2008-10-17 10:50:00,54.33,54.4,53.54,54.25,31100.0,45.4057,45.4642,44.7454,45.3388,31100.0
2008-10-17 11:00:00,54.24,54.71,54.0,54.49,31200.0,45.3305,45.7233,45.1299,45.5394,31200.0
2008-10-17 11:10:00,54.43,54.43,53.76,53.94,21200.0,45.4893,45.4893,44.9293,45.0797,21200.0
2008-10-17 11:20:00,53.86,54.0,53.44,53.62,31900.0,45.0129,45.1299,44.6619,44.8123,31900.0
2008-10-17 11:30:00,53.66,53.95,52.98,52.98,31400.0,44.8457,45.0881,44.2774,44.2774,31400.0
2008-10-17 11:40:00,53.01,53.48,53.01,53.27,28000.0,44.3025,44.6953,44.3025,44.5198,28000.0
2008-10-17 11:50:00,53.28,53.39,53.05,53.37,13500.0,44.5282,44.6201,44.3359,44.6034,13500.0
2008-10-17 12:00:00,53.32,53.52,53.09,53.12,19300.0,44.5616,44.7287,44.3694,44.3944,19300.0
2008-10-17 12:10:00,53.16,53.6,53.15,53.41,24400.0,44.4279,44.7956,44.4195,44.6368,24400.0
2008-10-17 12:20:00,53.43,54.16,53.39,53.57,12200.0,44.6535,45.2636,44.6201,44.7705,12200.0
2008-10-17 12:30:00,53.55,53.71,53.07,53.71,17700.0,44.7538,44.8875,44.3527,44.8875,17700.0
2008-10-17 12:40:00,53.6,54.99,53.56,54.95,43200.0,44.7956,45.9573,44.7622,45.9238,43200.0
2008-10-17 12:50:00,54.96,55.21,54.8,55.04,34100.0,45.9322,46.1411,45.7985,45.9991,34100.0
2008-10-17 13:00:00,55.08,55.24,54.9,54.95,19700.0,46.0325,46.1662,45.8821,45.9238,19700.0
2008-10-17 13:10:00,54.9,58.14,54.84,57.38,115700.0,45.8821,48.5898,45.8319,47.9547,115700.0
2008-10-17 13:20:00,57.41,57.66,56.14,56.16,58300.0,47.9798,48.1887,46.9184,46.9351,58300.0
2008-10-17 13:30:00,56.16,57.0,56.14,57.0,57400.0,46.9351,47.6371,46.9184,47.6371,57400.0
2008-10-17 13:40:00,56.89,56.98,56.1,56.25,42300.0,47.5452,47.6204,46.8849,47.0103,42300.0
2008-10-17 13:50:00,56.33,56.93,56.0,56.21,49100.0,47.0772,47.5786,46.8014,46.9769,49100.0
2008-10-17 14:00:00,56.22,56.65,56.0,56.09,15000.0,46.9852,47.3446,46.8014,46.8766,15000.0
2008-10-17 14:10:00,56.11,56.6,55.92,56.3,40800.0,46.8933,47.3028,46.7345,47.0521,40800.0
2008-10-17 14:20:00,56.3,56.31,55.84,55.89,40100.0,47.0521,47.0604,46.6676,46.7094,40100.0
2008-10-17 14:30:00,55.93,56.63,55.77,55.86,29900.0,46.7429,47.3279,46.6091,46.6844,29900.0
2008-10-17 14:40:00,55.72,56.47,55.57,56.45,22700.0,46.5674,47.1942,46.442,47.1774,22700.0
2008-10-17 14:50:00,56.42,56.53,55.86,56.06,29700.0,47.1524,47.2443,46.6844,46.8515,29700.0
2008-10-17 15:00:00,56.07,56.61,55.88,56.0,43800.0,46.8599,47.3112,46.7011,46.8014,43800.0
2008-10-17 15:10:00,56.1,56.18,54.92,54.92,79600.0,46.8849,46.9518,45.8988,45.8988,79600.0
2008-10-17 15:20:00,54.96,56.07,54.45,55.26,67400.0,45.9322,46.8599,45.506,46.1829,67400.0
2008-10-17 15:30:00,55.25,55.87,54.47,54.76,60200.0,46.1746,46.6927,45.5227,45.765,60200.0
2008-10-17 15:40:00,54.78,55.72,54.78,55.31,64700.0,45.7818,46.5674,45.7818,46.2247,64700.0
2008-10-17 15:50:00,55.33,55.7,54.61,55.11,121900.0,46.2414,46.5506,45.6397,46.0576,121900.0
2008-10-20 09:30:00,54.93,58.41,54.93,54.97,21700.0,45.9071,48.8155,45.9071,45.9406,21700.0
2008-10-20 09:40:00,55.09,55.33,54.5,55.09,38200.0,46.0408,46.2414,45.5478,46.0408,38200.0
2008-10-20 09:50:00,55.13,56.8,55.09,56.43,58700.0,46.0743,47.47,46.0408,47.1607,58700.0
2008-10-20 10:00:00,56.33,56.55,55.54,56.17,58700.0,47.0772,47.261,46.4169,46.9434,58700.0
2008-10-20 10:10:00,56.04,56.24,55.51,55.93,26600.0,46.8348,47.0019,46.3919,46.7429,26600.0
2008-10-20 10:20:00,55.91,55.99,54.79,54.79,24700.0,46.7261,46.793,45.7901,45.7901,24700.0
2008-10-20 10:30:00,54.74,55.59,54.73,55.11,16700.0,45.7483,46.4587,45.74,46.0576,16700.0
2008-10-20 10:40:00,55.17,55.65,55.17,55.63,27700.0,46.1077,46.5089,46.1077,46.4921,27700.0
2008-10-20 10:50:00,55.63,55.9,54.77,55.75,28000.0,46.4921,46.7178,45.7734,46.5924,28000.0
2008-10-20 11:00:00,55.47,55.61,54.87,55.01,19400.0,46.3584,46.4754,45.857,45.974,19400.0
2008-10-20 11:10:00,54.84,55.05,54.41,54.85,22600.0,45.8319,46.0074,45.4725,45.8403,22600.0
2008-10-20 11:20:00,54.85,55.34,54.85,55.0,20000.0,45.8403,46.2498,45.8403,45.9656,20000.0
2008-10-20 11:30:00,55.0,55.13,54.71,54.98,46300.0,45.9656,46.0743,45.7233,45.9489,46300.0
2008-10-20 11:40:00,54.96,55.61,54.9,55.4,18600.0,45.9322,46.4754,45.8821,46.2999,18600.0
2008-10-20 11:50:00,55.45,55.84,55.42,55.61,17700.0,46.3417,46.6676,46.3166,46.4754,17700.0
2008-10-20 12:00:00,55.57,55.67,55.28,55.61,9700.0,46.442,46.5256,46.1996,46.4754,9700.0
2008-10-20 12:10:00,55.56,56.2,55.48,56.03,19200.0,46.4336,46.9685,46.3668,46.8264,19200.0
2008-10-20 12:20:00,56.03,56.11,55.36,55.9,25800.0,46.8264,46.8933,46.2665,46.7178,25800.0
2008-10-20 12:30:00,55.93,56.1,55.78,55.78,13900.0,46.7429,46.8849,46.6175,46.6175,13900.0
2008-10-20 12:40:00,55.62,56.03,55.49,56.03,10100.0,46.4838,46.8264,46.3751,46.8264,10100.0
2008-10-20 12:50:00,55.94,56.09,55.69,55.98,10700.0,46.7512,46.8766,46.5423,46.7846,10700.0
2008-10-20 13:00:00,55.97,56.06,55.71,56.0,12100.0,46.7763,46.8515,46.559,46.8014,12100.0
2008-10-20 13:10:00,56.0,56.08,55.85,56.05,13100.0,46.8014,46.8682,46.676,46.8432,13100.0
2008-10-20 13:20:00,56.09,56.39,56.0,56.39,75800.0,46.8766,47.1273,46.8014,47.1273,75800.0
2008-10-20 13:30:00,56.4,56.59,56.08,56.15,14700.0,47.1357,47.2945,46.8682,46.9267,14700.0
2008-10-20 13:40:00,56.08,56.65,56.01,56.58,11600.0,46.8682,47.3446,46.8097,47.2861,11600.0
2008-10-20 13:50:00,56.55,56.58,56.0,56.0,8200.0,47.261,47.2861,46.8014,46.8014,8200.0
2008-10-20 14:00:00,56.01,56.28,55.68,56.09,23400.0,46.8097,47.0354,46.5339,46.8766,23400.0
2008-10-20 14:10:00,56.07,56.21,55.72,55.75,27700.0,46.8599,46.9769,46.5674,46.5924,27700.0
2008-10-20 14:20:00,55.75,56.11,55.67,56.01,24100.0,46.5924,46.8933,46.5256,46.8097,24100.0
2008-10-20 14:30:00,56.06,56.11,55.5,55.96,19300.0,46.8515,46.8933,46.3835,46.7679,19300.0
2008-10-20 14:40:00,55.99,56.24,55.95,55.97,16400.0,46.793,47.0019,46.7596,46.7763,16400.0
2008-10-20 14:50:00,55.94,56.15,55.64,56.15,49200.0,46.7512,46.9267,46.5005,46.9267,49200.0
2008-10-20 15:00:00,56.15,56.24,55.45,55.78,24900.0,46.9267,47.0019,46.3417,46.6175,24900.0
2008-10-20 15:10:00,55.72,56.06,55.55,55.94,15600.0,46.5674,46.8515,46.4253,46.7512,15600.0
2008-10-20 15:20:00,55.98,56.13,55.77,56.05,25600.0,46.7846,46.91,46.6091,46.8432,25600.0
2008-10-20 15:30:00,55.95,56.38,55.72,56.05,51100.0,46.7596,47.1189,46.5674,46.8432,51100.0
2008-10-20 15:40:00,56.07,56.14,55.65,55.88,40200.0,46.8599,46.9184,46.5089,46.7011,40200.0
2008-10-20 15:50:00,55.88,56.39,55.73,56.27,99900.0,46.7011,47.1273,46.5757,47.027,99900.0
2008-10-21 09:30:00,56.2,56.36,55.3,55.84,26300.0,46.9685,47.1022,46.2163,46.6676,26300.0
2008-10-21 09:40:00,56.07,56.78,55.85,56.35,24700.0,46.8599,47.4532,46.676,47.0939,24700.0
2008-10-21 09:50:00,56.54,56.54,55.84,56.4,38400.0,47.2527,47.2527,46.6676,47.1357,38400.0
2008-10-21 10:00:00,56.44,56.81,56.17,56.68,31400.0,47.1691,47.4783,46.9434,47.3697,31400.0
2008-10-21 10:10:00,56.67,56.97,56.11,56.52,29400.0,47.3613,47.612,46.8933,47.2359,29400.0
2008-10-21 10:20:00,56.35,56.45,55.9,56.03,14400.0,47.0939,47.1774,46.7178,46.8264,14400.0
2008-10-21 10:30:00,55.9,55.91,55.27,55.43,10100.0,46.7178,46.7261,46.1913,46.325,10100.0
2008-10-21 10:40:00,55.44,55.88,55.27,55.37,11900.0,46.3334,46.7011,46.1913,46.2748,11900.0
2008-10-21 10:50:00,55.4,55.4,54.81,54.86,9300.0,46.2999,46.2999,45.8068,45.8486,9300.0
2008-10-21 11:00:00,54.95,55.36,54.85,55.23,5000.0,45.9238,46.2665,45.8403,46.1578,5000.0
2008-10-21 11:10:00,55.13,55.14,55.01,55.08,1700.0,46.0743,46.0826,45.974,46.0325,1700.0
2008-10-21 11:20:00,55.0,55.02,54.42,54.46,8200.0,45.9656,45.9823,45.4809,45.5143,8200.0
2008-10-21 11:30:00,54.65,54.65,54.09,54.36,16300.0,45.6731,45.6731,45.2051,45.4308,16300.0
2008-10-21 11:40:00,54.3,54.46,54.12,54.2,8300.0,45.3806,45.5143,45.2302,45.297,8300.0
2008-10-21 11:50:00,54.3,54.3,53.31,53.42,21100.0,45.3806,45.3806,44.5532,44.6452,21100.0
2008-10-21 12:00:00,53.3,53.82,53.16,53.4,18400.0,44.5449,44.9795,44.4279,44.6284,18400.0
2008-10-21 12:10:00,53.45,53.63,53.22,53.47,11800.0,44.6702,44.8207,44.478,44.6869,11800.0
2008-10-21 12:20:00,53.49,54.27,53.49,53.85,9600.0,44.7037,45.3555,44.7037,45.0045,9600.0
2008-10-21 12:30:00,53.86,54.3,53.65,54.3,5700.0,45.0129,45.3806,44.8374,45.3806,5700.0
2008-10-21 12:40:00,54.23,54.35,54.08,54.08,5600.0,45.3221,45.4224,45.1967,45.1967,5600.0
2008-10-21 12:50:00,54.02,54.13,53.73,53.82,6100.0,45.1466,45.2385,44.9042,44.9795,6100.0
2008-10-21 13:00:00,53.78,54.4,53.75,54.26,15100.0,44.946,45.4642,44.921,45.3472,15100.0
2008-10-21 13:10:00,54.25,54.6,54.24,54.59,30200.0,45.3388,45.6313,45.3305,45.623,30200.0
2008-10-21 13:20:00,54.47,54.89,54.33,54.43,8200.0,45.5227,45.8737,45.4057,45.4893,8200.0
2008-10-21 13:30:00,54.34,54.69,54.22,54.57,8000.0,45.414,45.7065,45.3137,45.6063,8000.0
2008-10-21 13:40:00,54.56,54.59,54.22,54.41,10400.0,45.5979,45.623,45.3137,45.4725,10400.0
2008-10-21 13:50:00,54.38,54.49,54.22,54.35,8300.0,45.4475,45.5394,45.3137,45.4224,8300.0
2008-10-21 14:00:00,54.43,54.49,54.19,54.19,10500.0,45.4893,45.5394,45.2887,45.2887,10500.0
2008-10-21 14:10:00,54.19,54.65,54.15,54.65,12300.0,45.2887,45.6731,45.2552,45.6731,12300.0
2008-10-21 14:20:00,54.62,54.98,54.58,54.95,16900.0,45.648,45.9489,45.6146,45.9238,16900.0
2008-10-21 14:30:00,54.94,55.19,54.53,54.96,16900.0,45.9155,46.1244,45.5728,45.9322,16900.0
2008-10-21 14:40:00,55.05,55.28,54.76,54.84,9500.0,46.0074,46.1996,45.765,45.8319,9500.0
2008-10-21 14:50:00,54.8,54.8,54.44,54.7,12300.0,45.7985,45.7985,45.4976,45.7149,12300.0
2008-10-21 15:00:00,54.77,55.46,54.72,54.95,7800.0,45.7734,46.3501,45.7316,45.9238,7800.0
2008-10-21 15:10:00,54.95,55.35,54.56,54.56,15600.0,45.9238,46.2581,45.5979,45.5979,15600.0
2008-10-21 15:20:00,54.55,54.86,54.28,54.56,21700.0,45.5895,45.8486,45.3639,45.5979,21700.0
2008-10-21 15:30:00,54.52,54.64,53.87,53.91,32200.0,45.5645,45.6648,45.0212,45.0547,32200.0
2008-10-21 15:40:00,53.87,54.05,53.29,53.58,57300.0,45.0212,45.1717,44.5365,44.7789,57300.0
2008-10-21 15:50:00,53.59,54.05,53.26,53.4,73900.0,44.7872,45.1717,44.5114,44.6284,73900.0
2008-10-22 09:30:00,52.5,53.68,52.5,52.65,26700.0,43.8763,44.8625,43.8763,44.0016,26700.0
2008-10-22 09:40:00,52.69,52.95,52.12,52.46,10600.0,44.0351,44.2524,43.5587,43.8428,10600.0
2008-10-22 09:50:00,52.33,52.57,51.82,52.07,11100.0,43.7342,43.9348,43.308,43.5169,11100.0
2008-10-22 10:00:00,52.01,52.18,51.16,51.41,22600.0,43.4668,43.6088,42.7564,42.9653,22600.0
2008-10-22 10:10:00,51.54,52.55,51.54,52.12,11100.0,43.074,43.9181,43.074,43.5587,11100.0
2008-10-22 10:20:00,52.15,52.42,51.79,52.28,19700.0,43.5838,43.8094,43.2829,43.6924,19700.0
2008-10-22 10:30:00,52.22,52.55,51.92,52.38,16100.0,43.6423,43.9181,43.3916,43.776,16100.0
2008-10-22 10:40:00,52.38,54.91,52.35,53.05,44000.0,43.776,45.8904,43.7509,44.3359,44000.0
2008-10-22 10:50:00,53.29,53.52,52.85,53.07,7300.0,44.5365,44.7287,44.1688,44.3527,7300.0
2008-10-22 11:00:00,52.95,52.95,52.41,52.68,8100.0,44.2524,44.2524,43.8011,44.0267,8100.0
2008-10-22 11:10:00,52.69,52.94,52.57,52.8,12800.0,44.0351,44.244,43.9348,44.127,12800.0
2008-10-22 11:20:00,52.62,52.72,52.26,52.26,10500.0,43.9766,44.0601,43.6757,43.6757,10500.0
2008-10-22 11:30:00,52.26,52.62,52.03,52.39,16800.0,43.6757,43.9766,43.4835,43.7843,16800.0
2008-10-22 11:40:00,52.26,52.9,52.2,52.7,6900.0,43.6757,44.2106,43.6256,44.0434,6900.0
2008-10-22 11:50:00,52.63,52.65,52.07,52.07,9300.0,43.9849,44.0016,43.5169,43.5169,9300.0
2008-10-22 12:00:00,52.1,52.26,52.05,52.17,8700.0,43.542,43.6757,43.5002,43.6005,8700.0
2008-10-22 12:10:00,52.11,52.11,51.78,51.96,14500.0,43.5503,43.5503,43.2745,43.425,14500.0
2008-10-22 12:20:00,51.97,52.3,51.88,51.99,18300.0,43.4333,43.7091,43.3581,43.4501,18300.0
2008-10-22 12:30:00,51.81,51.91,51.64,51.74,8500.0,43.2996,43.3832,43.1575,43.2411,8500.0
2008-10-22 12:40:00,51.69,51.91,51.46,51.71,17600.0,43.1993,43.3832,43.0071,43.216,17600.0
2008-10-22 12:50:00,51.81,52.22,51.76,51.89,10300.0,43.2996,43.6423,43.2578,43.3665,10300.0
2008-10-22 13:00:00,51.81,51.81,51.38,51.45,12300.0,43.2996,43.2996,42.9403,42.9988,12300.0
2008-10-22 13:10:00,51.44,51.44,50.96,51.04,17500.0,42.9904,42.9904,42.5892,42.6561,17500.0
2008-10-22 13:20:00,51.06,51.25,50.85,50.93,24900.0,42.6728,42.8316,42.4973,42.5642,24900.0
2008-10-22 13:30:00,50.93,51.01,50.42,50.55,11700.0,42.5642,42.631,42.1379,42.2466,11700.0
2008-10-22 13:40:00,50.55,50.87,50.37,50.87,11400.0,42.2466,42.514,42.0962,42.514,11400.0
2008-10-22 13:50:00,50.89,50.9,50.51,50.65,9700.0,42.5307,42.5391,42.2132,42.3302,9700.0
2008-10-22 14:00:00,50.68,50.68,50.06,50.09,11800.0,42.3552,42.3552,41.8371,41.8621,11800.0
2008-10-22 14:10:00,50.14,50.61,50.01,50.61,16300.0,41.9039,42.2967,41.7953,42.2967,16300.0
2008-10-22 14:20:00,50.74,51.11,50.74,50.81,18000.0,42.4054,42.7146,42.4054,42.4639,18000.0
2008-10-22 14:30:00,50.78,50.78,49.98,50.04,30500.0,42.4388,42.4388,41.7702,41.8204,30500.0
2008-10-22 14:40:00,50.01,50.05,49.61,49.91,21600.0,41.7953,41.8287,41.461,41.7117,21600.0
2008-10-22 14:50:00,49.92,50.43,49.8,50.43,29600.0,41.7201,42.1463,41.6198,42.1463,29600.0
2008-10-22 15:00:00,50.42,50.52,49.97,50.28,32400.0,42.1379,42.2215,41.7619,42.0209,32400.0
2008-10-22 15:10:00,50.33,50.33,49.91,50.03,35800.0,42.0627,42.0627,41.7117,41.812,35800.0
2008-10-22 15:20:00,50.03,50.36,49.8,50.04,33000.0,41.812,42.0878,41.6198,41.8204,33000.0
2008-10-22 15:30:00,50.01,50.01,49.06,49.1,47000.0,41.7953,41.7953,41.0013,41.0348,47000.0
2008-10-22 15:40:00,49.1,49.93,48.76,49.85,91100.0,41.0348,41.7284,40.7506,41.6616,91100.0
2008-10-22 15:50:00,49.86,50.91,49.81,50.25,137900.0,41.6699,42.5475,41.6281,41.9959,137900.0
2008-10-23 09:30:00,50.49,51.87,50.27,50.75,37600.0,42.1964,43.3498,42.0126,42.4137,37600.0
2008-10-23 09:40:00,50.75,50.75,49.81,50.05,33600.0,42.4137,42.4137,41.6281,41.8287,33600.0
2008-10-23 09:50:00,49.87,50.1,49.35,49.9,34300.0,41.6783,41.8705,41.2437,41.7034,34300.0
2008-10-23 10:00:00,49.94,50.42,49.55,50.04,38600.0,41.7368,42.1379,41.4108,41.8204,38600.0
2008-10-23 10:10:00,50.2,50.45,49.4,49.44,28600.0,41.9541,42.163,41.2855,41.3189,28600.0
2008-10-23 10:20:00,49.52,50.23,49.26,49.4,21700.0,41.3858,41.9792,41.1685,41.2855,21700.0
2008-10-23 10:30:00,49.34,50.31,49.34,50.04,15000.0,41.2353,42.046,41.2353,41.8204,15000.0
2008-10-23 10:40:00,50.04,50.54,49.85,50.18,38300.0,41.8204,42.2382,41.6616,41.9374,38300.0
2008-10-23 10:50:00,50.1,50.6,50.06,50.35,37700.0,41.8705,42.2884,41.8371,42.0794,37700.0
2008-10-23 11:00:00,50.41,50.75,49.8,49.94,22200.0,42.1296,42.4137,41.6198,41.7368,22200.0
2008-10-23 11:10:00,49.99,50.17,49.31,49.48,21100.0,41.7786,41.929,41.2103,41.3523,21100.0
2008-10-23 11:20:00,49.42,49.8,49.42,49.74,23100.0,41.3022,41.6198,41.3022,41.5696,23100.0
2008-10-23 11:30:00,49.76,50.1,49.68,50.0,21400.0,41.5864,41.8705,41.5195,41.7869,21400.0
2008-10-23 11:40:00,49.96,49.97,49.35,49.69,18200.0,41.7535,41.7619,41.2437,41.5279,18200.0
2008-10-23 11:50:00,49.69,50.2,49.69,49.93,13200.0,41.5279,41.9541,41.5279,41.7284,13200.0
2008-10-23 12:00:00,49.93,50.02,49.26,49.4,16500.0,41.7284,41.8036,41.1685,41.2855,16500.0
2008-10-23 12:10:00,49.3,49.49,48.85,48.91,18900.0,41.2019,41.3607,40.8258,40.876,18900.0
2008-10-23 12:20:00,48.95,49.03,48.61,48.69,17300.0,40.9094,40.9763,40.6253,40.6921,17300.0
2008-10-23 12:30:00,48.69,48.99,48.55,48.62,17400.0,40.6921,40.9428,40.5751,40.6336,17400.0
2008-10-23 12:40:00,48.56,49.15,48.5,48.79,37400.0,40.5835,41.0766,40.5333,40.7757,37400.0
2008-10-23 12:50:00,48.72,48.72,48.32,48.37,33200.0,40.7172,40.7172,40.3829,40.4247,33200.0
2008-10-23 13:00:00,48.31,48.5,48.0,48.41,14700.0,40.3745,40.5333,40.1155,40.4581,14700.0
2008-10-23 13:10:00,48.38,48.86,48.38,48.63,23200.0,40.433,40.8342,40.433,40.642,23200.0
2008-10-23 13:20:00,48.63,48.69,47.67,47.67,39500.0,40.642,40.6921,39.8397,39.8397,39500.0
2008-10-23 13:30:00,47.63,47.71,46.82,47.25,35400.0,39.8062,39.8731,39.1293,39.4887,35400.0
2008-10-23 13:40:00,47.23,47.27,46.64,46.84,53100.0,39.4719,39.5054,38.9789,39.146,53100.0
2008-10-23 13:50:00,46.82,47.69,46.53,47.5,26600.0,39.1293,39.8564,38.8869,39.6976,26600.0
2008-10-23 14:00:00,47.29,47.29,46.37,47.0,22900.0,39.5221,39.5221,38.7532,39.2797,22900.0
2008-10-23 14:10:00,47.0,47.01,46.45,46.64,29500.0,39.2797,39.2881,38.8201,38.9789,29500.0
2008-10-23 14:20:00,46.64,47.5,46.49,47.38,27900.0,38.9789,39.6976,38.8535,39.5973,27900.0
2008-10-23 14:30:00,47.36,48.1,47.32,48.1,37000.0,39.5806,40.199,39.5472,40.199,37000.0
2008-10-23 14:40:00,48.1,48.35,47.38,47.38,34400.0,40.199,40.408,39.5973,39.5973,34400.0
2008-10-23 14:50:00,47.4,47.49,46.82,47.36,32400.0,39.614,39.6892,39.1293,39.5806,32400.0
2008-10-23 15:00:00,47.48,48.75,47.16,48.73,40400.0,39.6809,40.7423,39.4134,40.7255,40400.0
2008-10-23 15:10:00,48.73,49.37,48.01,48.03,48900.0,40.7255,41.2604,40.1238,40.1405,48900.0
2008-10-23 15:20:00,48.1,49.09,48.02,48.63,35900.0,40.199,41.0264,40.1322,40.642,35900.0
2008-10-23 15:30:00,48.54,48.86,48.23,48.7,61700.0,40.5668,40.8342,40.3077,40.7005,61700.0
2008-10-23 15:40:00,48.6,50.18,48.51,50.1,65600.0,40.6169,41.9374,40.5417,41.8705,65600.0
2008-10-23 15:50:00,50.1,50.67,49.54,50.6,82600.0,41.8705,42.3469,41.4025,42.2884,82600.0
2008-10-24 09:30:00,47.0,48.0,46.33,47.86,31900.0,39.2797,40.1155,38.7198,39.9985,31900.0
2008-10-24 09:40:00,47.74,48.16,47.22,48.05,34200.0,39.8982,40.2492,39.4636,40.1572,34200.0
2008-10-24 09:50:00,48.05,49.3,47.78,48.6,55900.0,40.1572,41.2019,39.9316,40.6169,55900.0
2008-10-24 10:00:00,48.6,50.0,48.38,48.51,36700.0,40.6169,41.7869,40.433,40.5417,36700.0
2008-10-24 10:10:00,48.47,48.58,47.8,48.43,58000.0,40.5083,40.6002,39.9483,40.4748,58000.0
2008-10-24 10:20:00,48.43,48.72,47.76,48.05,45900.0,40.4748,40.7172,39.9149,40.1572,45900.0
2008-10-24 10:30:00,48.1,48.55,47.81,48.4,65600.0,40.199,40.5751,39.9567,40.4498,65600.0
2008-10-24 10:40:00,48.4,48.74,48.13,48.5,26500.0,40.4498,40.7339,40.2241,40.5333,26500.0
2008-10-24 10:50:00,48.48,49.03,48.48,48.58,20800.0,40.5166,40.9763,40.5166,40.6002,20800.0
2008-10-24 11:00:00,48.59,48.81,48.33,48.46,44700.0,40.6085,40.7924,40.3912,40.4999,44700.0
2008-10-24 11:10:00,48.43,48.64,48.16,48.64,28300.0,40.4748,40.6503,40.2492,40.6503,28300.0
2008-10-24 11:20:00,48.58,49.27,48.4,48.4,24100.0,40.6002,41.1768,40.4498,40.4498,24100.0
2008-10-24 11:30:00,48.44,49.4,48.33,49.3,34700.0,40.4832,41.2855,40.3912,41.2019,34700.0
2008-10-24 11:40:00,49.3,49.35,48.68,49.14,26600.0,41.2019,41.2437,40.6838,41.0682,26600.0
2008-10-24 11:50:00,49.19,49.26,48.22,48.61,17100.0,41.11,41.1685,40.2993,40.6253,17100.0
2008-10-24 12:00:00,48.49,48.75,48.01,48.53,18000.0,40.525,40.7423,40.1238,40.5584,18000.0
2008-10-24 12:10:00,48.65,48.67,48.12,48.14,14400.0,40.6587,40.6754,40.2157,40.2325,14400.0
2008-10-24 12:20:00,48.14,48.35,47.79,47.87,17600.0,40.2325,40.408,39.9399,40.0068,17600.0
2008-10-24 12:30:00,47.81,47.88,47.54,47.65,12100.0,39.9567,40.0152,39.731,39.8229,12100.0
2008-10-24 12:40:00,47.65,47.66,47.23,47.55,33500.0,39.8229,39.8313,39.4719,39.7394,33500.0
2008-10-24 12:50:00,47.52,47.66,47.39,47.4,35100.0,39.7143,39.8313,39.6057,39.614,35100.0
2008-10-24 13:00:00,47.45,47.92,47.45,47.92,13000.0,39.6558,40.0486,39.6558,40.0486,13000.0
2008-10-24 13:10:00,47.88,48.67,47.78,48.61,20400.0,40.0152,40.6754,39.9316,40.6253,20400.0
2008-10-24 13:20:00,48.61,48.78,48.08,48.15,21600.0,40.6253,40.7673,40.1823,40.2408,21600.0
2008-10-24 13:30:00,48.1,48.1,47.77,47.84,27100.0,40.199,40.199,39.9232,39.9817,27100.0
2008-10-24 13:40:00,47.82,48.03,47.36,47.38,17800.0,39.965,40.1405,39.5806,39.5973,17800.0
2008-10-24 13:50:00,47.33,47.93,47.15,47.21,23500.0,39.5555,40.057,39.4051,39.4552,23500.0
2008-10-24 14:00:00,47.11,47.41,46.51,46.92,23500.0,39.3716,39.6224,38.8702,39.2129,23500.0
2008-10-24 14:10:00,47.03,47.66,47.03,47.66,17200.0,39.3048,39.8313,39.3048,39.8313,17200.0
2008-10-24 14:20:00,47.66,47.66,46.77,47.01,23500.0,39.8313,39.8313,39.0875,39.2881,23500.0
2008-10-24 14:30:00,47.05,48.18,47.05,48.0,24100.0,39.3215,40.2659,39.3215,40.1155,24100.0
2008-10-24 14:40:00,47.97,48.25,47.41,47.59,24500.0,40.0904,40.3244,39.6224,39.7728,24500.0
2008-10-24 14:50:00,47.48,48.72,47.42,48.72,35000.0,39.6809,40.7172,39.6307,40.7172,35000.0
2008-10-24 15:00:00,48.71,49.38,48.47,48.58,35300.0,40.7088,41.2688,40.5083,40.6002,35300.0
2008-10-24 15:10:00,48.57,49.07,48.3,48.39,33100.0,40.5918,41.0097,40.3662,40.4414,33100.0
2008-10-24 15:20:00,48.3,48.84,48.04,48.77,29200.0,40.3662,40.8175,40.1489,40.759,29200.0
2008-10-24 15:30:00,48.8,48.8,47.59,48.28,37300.0,40.784,40.784,39.7728,40.3495,37300.0
2008-10-24 15:40:00,48.27,48.89,48.08,48.79,43300.0,40.3411,40.8593,40.1823,40.7757,43300.0
2008-10-24 15:50:00,48.73,49.02,48.26,48.26,85400.0,40.7255,40.9679,40.3327,40.3327,85400.0
2008-10-27 09:30:00,47.69,48.48,47.06,48.48,23400.0,39.8564,40.5166,39.3299,40.5166,23400.0
2008-10-27 09:40:00,48.48,49.75,48.4,48.4,26200.0,40.5166,41.578,40.4498,40.4498,26200.0
2008-10-27 09:50:00,48.32,49.83,48.31,49.83,22300.0,40.3829,41.6449,40.3745,41.6449,22300.0
2008-10-27 10:00:00,49.83,50.31,49.44,49.79,41900.0,41.6449,42.046,41.3189,41.6114,41900.0
2008-10-27 10:10:00,49.91,49.99,48.85,48.87,15700.0,41.7117,41.7786,40.8258,40.8425,15700.0
2008-10-27 10:20:00,48.74,49.23,48.41,48.81,15300.0,40.7339,41.1434,40.4581,40.7924,15300.0
2008-10-27 10:30:00,48.7,48.86,48.19,48.55,9800.0,40.7005,40.8342,40.2742,40.5751,9800.0
2008-10-27 10:40:00,48.63,48.96,48.22,48.91,15600.0,40.642,40.9178,40.2993,40.876,15600.0
2008-10-27 10:50:00,48.87,49.07,48.43,48.51,42000.0,40.8425,41.0097,40.4748,40.5417,42000.0
2008-10-27 11:00:00,48.5,48.72,48.0,48.72,37800.0,40.5333,40.7172,40.1155,40.7172,37800.0
2008-10-27 11:10:00,48.65,49.0,48.32,48.34,47400.0,40.6587,40.9512,40.3829,40.3996,47400.0
2008-10-27 11:20:00,48.34,48.4,48.01,48.16,10700.0,40.3996,40.4498,40.1238,40.2492,10700.0
2008-10-27 11:30:00,48.2,48.46,47.86,48.34,16400.0,40.2826,40.4999,39.9985,40.3996,16400.0
2008-10-27 11:40:00,48.32,48.44,47.95,48.2,20400.0,40.3829,40.4832,40.0737,40.2826,20400.0
2008-10-27 11:50:00,48.11,48.11,47.06,47.25,61400.0,40.2074,40.2074,39.3299,39.4887,61400.0
2008-10-27 12:00:00,47.28,47.95,47.26,47.76,25500.0,39.5137,40.0737,39.497,39.9149,25500.0
2008-10-27 12:10:00,47.75,47.93,47.07,47.08,23400.0,39.9065,40.057,39.3382,39.3466,23400.0
2008-10-27 12:20:00,47.04,47.45,46.66,46.72,19600.0,39.3131,39.6558,38.9956,39.0457,19600.0
2008-10-27 12:30:00,46.79,47.62,46.72,47.57,18300.0,39.1042,39.7979,39.0457,39.7561,18300.0
2008-10-27 12:40:00,47.61,47.67,47.25,47.47,27900.0,39.7895,39.8397,39.4887,39.6725,27900.0
2008-10-27 12:50:00,47.44,47.87,47.25,47.5,23600.0,39.6474,40.0068,39.4887,39.6976,23600.0
2008-10-27 13:00:00,47.54,47.64,47.12,47.17,24500.0,39.731,39.8146,39.38,39.4218,24500.0
2008-10-27 13:10:00,47.3,47.4,46.8,47.01,22200.0,39.5304,39.614,39.1126,39.2881,22200.0
2008-10-27 13:20:00,47.1,47.71,46.98,47.36,23400.0,39.3633,39.8731,39.263,39.5806,23400.0
2008-10-27 13:30:00,47.49,47.55,46.5,46.58,49100.0,39.6892,39.7394,38.8618,38.9287,49100.0
2008-10-27 13:40:00,46.58,47.0,46.46,46.8,49400.0,38.9287,39.2797,38.8284,39.1126,49400.0
2008-10-27 13:50:00,46.9,46.9,46.36,46.48,32300.0,39.1961,39.1961,38.7448,38.8451,32300.0
2008-10-27 14:00:00,46.47,46.57,46.38,46.39,35600.0,38.8368,38.9203,38.7616,38.7699,35600.0
2008-10-27 14:10:00,46.39,46.46,45.46,45.56,41200.0,38.7699,38.8284,37.9927,38.0763,41200.0
2008-10-27 14:20:00,45.56,45.6,44.85,44.91,84700.0,38.0763,38.1097,37.4829,37.533,84700.0
2008-10-27 14:30:00,44.87,44.99,44.38,44.53,79400.0,37.4996,37.5999,37.0901,37.2154,79400.0
2008-10-27 14:40:00,44.52,45.56,44.52,45.36,68700.0,37.2071,38.0763,37.2071,37.9091,68700.0
2008-10-27 14:50:00,45.37,45.42,44.71,44.78,52900.0,37.9175,37.9592,37.3659,37.4244,52900.0
2008-10-27 15:00:00,44.77,45.3,44.7,45.05,52900.0,37.416,37.859,37.3575,37.65,52900.0
2008-10-27 15:10:00,45.08,45.77,45.03,45.1,53500.0,37.6751,38.2518,37.6333,37.6918,53500.0
2008-10-27 15:20:00,45.22,45.46,44.7,44.89,72700.0,37.7921,37.9927,37.3575,37.5163,72700.0
2008-10-27 15:30:00,44.86,45.3,44.63,44.91,91000.0,37.4912,37.859,37.299,37.533,91000.0
2008-10-27 15:40:00,44.9,44.98,44.5,44.64,128800.0,37.5247,37.5915,37.1904,37.3074,128800.0
2008-10-27 15:50:00,44.69,44.72,44.13,44.14,170300.0,37.3492,37.3742,36.8811,36.8895,170300.0
2008-10-28 09:30:00,45.5,45.52,44.94,45.35,38500.0,38.0261,38.0428,37.5581,37.9007,38500.0
2008-10-28 09:40:00,45.45,47.45,45.19,47.33,57600.0,37.9843,39.6558,37.767,39.5555,57600.0
2008-10-28 09:50:00,47.41,47.41,46.17,46.36,60500.0,39.6224,39.6224,38.5861,38.7448,60500.0
2008-10-28 10:00:00,46.3,46.36,44.19,44.55,56500.0,38.6947,38.7448,36.9313,37.2322,56500.0
2008-10-28 10:10:00,44.63,44.63,43.51,43.64,23400.0,37.299,37.299,36.363,36.4716,23400.0
2008-10-28 10:20:00,43.54,44.1,43.2,43.32,38200.0,36.3881,36.8561,36.1039,36.2042,38200.0
2008-10-28 10:30:00,43.32,43.55,42.38,42.39,41500.0,36.2042,36.3964,35.4186,35.427,41500.0
2008-10-28 10:40:00,42.38,42.61,42.0,42.41,58600.0,35.4186,35.6108,35.101,35.4437,58600.0
2008-10-28 10:50:00,42.38,42.55,41.56,41.84,70500.0,35.4186,35.5607,34.7333,34.9673,70500.0
2008-10-28 11:00:00,41.88,42.16,41.56,41.79,91300.0,35.0007,35.2347,34.7333,34.9255,91300.0
2008-10-28 11:10:00,41.69,42.65,41.69,42.38,38600.0,34.8419,35.6443,34.8419,35.4186,38600.0
2008-10-28 11:20:00,42.3,42.41,42.0,42.21,58200.0,35.3517,35.4437,35.101,35.2765,58200.0
2008-10-28 11:30:00,42.2,42.84,42.2,42.84,41600.0,35.2682,35.803,35.2682,35.803,41600.0
2008-10-28 11:40:00,42.81,43.14,42.46,42.6,29400.0,35.778,36.0538,35.4855,35.6025,29400.0
2008-10-28 11:50:00,42.58,42.62,42.08,42.3,55300.0,35.5858,35.6192,35.1679,35.3517,55300.0
2008-10-28 12:00:00,42.24,42.99,42.21,42.97,53300.0,35.3016,35.9284,35.2765,35.9117,53300.0
2008-10-28 12:10:00,42.99,43.13,42.84,43.02,25100.0,35.9284,36.0454,35.803,35.9535,25100.0
2008-10-28 12:20:00,43.06,43.06,42.68,42.7,23000.0,35.9869,35.9869,35.6693,35.686,23000.0
2008-10-28 12:30:00,42.7,43.11,42.66,42.79,13300.0,35.686,36.0287,35.6526,35.7613,13300.0
2008-10-28 12:40:00,42.68,43.08,42.65,42.88,14100.0,35.6693,36.0036,35.6443,35.8365,14100.0
2008-10-28 12:50:00,42.98,43.39,42.79,43.38,22300.0,35.92,36.2627,35.7613,36.2543,22300.0
2008-10-28 13:00:00,43.33,43.8,43.11,43.66,12400.0,36.2126,36.6054,36.0287,36.4883,12400.0
2008-10-28 13:10:00,43.7,44.0,43.42,43.51,28400.0,36.5218,36.7725,36.2878,36.363,28400.0
2008-10-28 13:20:00,43.48,43.55,43.26,43.32,15700.0,36.3379,36.3964,36.1541,36.2042,15700.0
2008-10-28 13:30:00,43.33,43.44,43.14,43.2,11800.0,36.2126,36.3045,36.0538,36.1039,11800.0
2008-10-28 13:40:00,43.16,43.45,43.16,43.29,18400.0,36.0705,36.3128,36.0705,36.1791,18400.0
2008-10-28 13:50:00,43.25,43.25,42.52,42.75,18900.0,36.1457,36.1457,35.5356,35.7278,18900.0
2008-10-28 14:00:00,42.73,43.27,42.66,43.11,23100.0,35.7111,36.1624,35.6526,36.0287,23100.0
2008-10-28 14:10:00,43.09,43.31,42.93,42.96,26700.0,36.012,36.1958,35.8783,35.9033,26700.0
2008-10-28 14:20:00,42.94,44.0,42.9,43.93,19500.0,35.8866,36.7725,35.8532,36.714,19500.0
2008-10-28 14:30:00,43.96,44.9,43.91,44.9,42600.0,36.7391,37.5247,36.6973,37.5247,42600.0
2008-10-28 14:40:00,44.89,45.81,44.89,45.69,44000.0,37.5163,38.2852,37.5163,38.1849,44000.0
2008-10-28 14:50:00,45.75,46.96,45.69,46.85,81600.0,38.235,39.2463,38.1849,39.1544,81600.0
2008-10-28 15:00:00,46.85,47.03,45.8,45.91,61100.0,39.1544,39.3048,38.2768,38.3688,61100.0
2008-10-28 15:10:00,45.91,47.0,45.64,46.73,80100.0,38.3688,39.2797,38.1431,39.0541,80100.0
2008-10-28 15:20:00,46.73,47.09,46.62,46.79,90600.0,39.0541,39.3549,38.9621,39.1042,90600.0
2008-10-28 15:30:00,46.73,46.74,45.95,46.17,121300.0,39.0541,39.0624,38.4022,38.5861,121300.0
2008-10-28 15:40:00,46.17,46.4,45.91,46.07,111900.0,38.5861,38.7783,38.3688,38.5025,111900.0
2008-10-28 15:50:00,46.09,47.4,45.93,46.71,245900.0,38.5192,39.614,38.3855,39.0374,245900.0
2008-10-29 09:30:00,46.94,47.98,46.44,46.66,31500.0,39.2296,40.0987,38.8117,38.9956,31500.0
2008-10-29 09:40:00,46.86,47.36,46.71,47.21,191900.0,39.1627,39.5806,39.0374,39.4552,191900.0
2008-10-29 09:50:00,47.2,47.22,46.73,46.78,59400.0,39.4469,39.4636,39.0541,39.0959,59400.0
2008-10-29 10:00:00,46.79,47.24,46.75,47.19,38300.0,39.1042,39.4803,39.0708,39.4385,38300.0
2008-10-29 10:10:00,47.28,47.29,46.88,47.15,23000.0,39.5137,39.5221,39.1794,39.4051,23000.0
2008-10-29 10:20:00,47.14,47.19,46.92,46.99,80500.0,39.3967,39.4385,39.2129,39.2714,80500.0
2008-10-29 10:30:00,46.99,47.07,46.82,47.0,31500.0,39.2714,39.3382,39.1293,39.2797,31500.0
2008-10-29 10:40:00,47.04,47.11,46.88,47.09,26600.0,39.3131,39.3716,39.1794,39.3549,26600.0
2008-10-29 10:50:00,47.03,47.2,46.96,47.06,19500.0,39.3048,39.4469,39.2463,39.3299,19500.0
2008-10-29 11:00:00,46.99,47.21,46.84,47.15,115500.0,39.2714,39.4552,39.146,39.4051,115500.0
2008-10-29 11:10:00,47.15,47.17,46.94,47.02,27600.0,39.4051,39.4218,39.2296,39.2964,27600.0
2008-10-29 11:20:00,47.11,47.17,46.91,47.02,34000.0,39.3716,39.4218,39.2045,39.2964,34000.0
2008-10-29 11:30:00,47.08,47.14,46.99,47.11,27800.0,39.3466,39.3967,39.2714,39.3716,27800.0
2008-10-29 11:40:00,47.11,47.53,46.94,47.18,39800.0,39.3716,39.7227,39.2296,39.4301,39800.0
2008-10-29 11:50:00,47.13,47.35,47.05,47.23,31600.0,39.3884,39.5722,39.3215,39.4719,31600.0
2008-10-29 12:00:00,47.25,47.25,46.94,46.95,44100.0,39.4887,39.4887,39.2296,39.2379,44100.0
2008-10-29 12:10:00,46.94,47.1,46.83,47.09,17200.0,39.2296,39.3633,39.1376,39.3549,17200.0
2008-10-29 12:20:00,47.09,47.1,46.95,47.09,136400.0,39.3549,39.3633,39.2379,39.3549,136400.0
2008-10-29 12:30:00,47.09,47.42,47.04,47.35,44900.0,39.3549,39.6307,39.3131,39.5722,44900.0
2008-10-29 12:40:00,47.3,47.35,47.0,47.15,50500.0,39.5304,39.5722,39.2797,39.4051,50500.0
2008-10-29 12:50:00,47.12,47.15,46.84,46.89,40400.0,39.38,39.4051,39.146,39.1878,40400.0
2008-10-29 13:00:00,46.99,47.2,46.9,47.09,47200.0,39.2714,39.4469,39.1961,39.3549,47200.0
2008-10-29 13:10:00,47.09,47.12,47.02,47.04,50900.0,39.3549,39.38,39.2964,39.3131,50900.0
2008-10-29 13:20:00,47.06,47.26,46.98,47.0,80900.0,39.3299,39.497,39.263,39.2797,80900.0
2008-10-29 13:30:00,47.0,47.15,47.0,47.09,162100.0,39.2797,39.4051,39.2797,39.3549,162100.0
2008-10-29 13:40:00,47.1,47.15,46.97,47.1,72800.0,39.3633,39.4051,39.2546,39.3633,72800.0
2008-10-29 13:50:00,47.12,47.14,46.68,46.81,59300.0,39.38,39.3967,39.0123,39.1209,59300.0
2008-10-29 14:00:00,46.82,47.13,46.81,47.07,45000.0,39.1293,39.3884,39.1209,39.3382,45000.0
2008-10-29 14:10:00,47.04,47.18,46.04,47.0,91400.0,39.3131,39.4301,38.4774,39.2797,91400.0
2008-10-29 14:20:00,46.96,47.15,46.54,46.9,41300.0,39.2463,39.4051,38.8953,39.1961,41300.0
2008-10-29 14:30:00,46.97,47.2,46.38,47.16,87800.0,39.2546,39.4469,38.7616,39.4134,87800.0
2008-10-29 14:40:00,47.15,47.16,46.95,47.1,130100.0,39.4051,39.4134,39.2379,39.3633,130100.0
2008-10-29 14:50:00,47.07,47.1,46.74,47.05,74900.0,39.3382,39.3633,39.0624,39.3215,74900.0
2008-10-29 15:00:00,47.05,47.2,46.89,46.95,198300.0,39.3215,39.4469,39.1878,39.2379,198300.0
2008-10-29 15:10:00,46.92,47.55,46.91,47.4,231600.0,39.2129,39.7394,39.2045,39.614,231600.0
2008-10-29 15:20:00,47.36,48.64,47.35,48.43,258100.0,39.5806,40.6503,39.5722,40.4748,258100.0
2008-10-29 15:30:00,48.43,48.72,47.63,47.92,176000.0,40.4748,40.7172,39.8062,40.0486,176000.0
2008-10-29 15:40:00,47.92,50.68,47.91,50.29,193700.0,40.0486,42.3552,40.0402,42.0293,193700.0
2008-10-29 15:50:00,50.29,50.58,48.39,48.41,282400.0,42.0293,42.2717,40.4414,40.4581,282400.0
2008-10-30 09:30:00,51.83,51.83,49.35,49.72,33700.0,43.3163,43.3163,41.2437,41.5529,33700.0
2008-10-30 09:40:00,49.73,49.99,48.9,49.6,112900.0,41.5613,41.7786,40.8676,41.4526,112900.0
2008-10-30 09:50:00,49.7,49.92,49.5,49.5,62600.0,41.5362,41.7201,41.3691,41.3691,62600.0
2008-10-30 10:00:00,49.51,50.03,49.18,49.27,67300.0,41.3774,41.812,41.1016,41.1768,67300.0
2008-10-30 10:10:00,49.33,49.96,49.31,49.75,180200.0,41.227,41.7535,41.2103,41.578,180200.0
2008-10-30 10:20:00,49.72,50.11,49.6,49.6,54400.0,41.5529,41.8789,41.4526,41.4526,54400.0
2008-10-30 10:30:00,49.54,50.01,49.32,49.32,77900.0,41.4025,41.7953,41.2186,41.2186,77900.0
2008-10-30 10:40:00,49.31,49.31,48.31,48.61,27400.0,41.2103,41.2103,40.3745,40.6253,27400.0
2008-10-30 10:50:00,48.7,49.28,48.61,48.97,19500.0,40.7005,41.1852,40.6253,40.9261,19500.0
2008-10-30 11:00:00,49.04,49.52,48.93,48.96,16900.0,40.9846,41.3858,40.8927,40.9178,16900.0
2008-10-30 11:10:00,49.05,49.38,48.5,48.72,16200.0,40.993,41.2688,40.5333,40.7172,16200.0
2008-10-30 11:20:00,48.81,49.22,48.74,49.02,14900.0,40.7924,41.1351,40.7339,40.9679,14900.0
2008-10-30 11:30:00,48.97,49.15,47.95,48.26,33200.0,40.9261,41.0766,40.0737,40.3327,33200.0
2008-10-30 11:40:00,48.34,48.34,47.65,47.75,22000.0,40.3996,40.3996,39.8229,39.9065,22000.0
2008-10-30 11:50:00,47.78,47.87,47.26,47.41,23900.0,39.9316,40.0068,39.497,39.6224,23900.0
2008-10-30 12:00:00,47.41,48.3,47.18,48.02,28500.0,39.6224,40.3662,39.4301,40.1322,28500.0
2008-10-30 12:10:00,48.0,48.3,47.76,48.2,25300.0,40.1155,40.3662,39.9149,40.2826,25300.0
2008-10-30 12:20:00,48.24,48.69,48.24,48.33,26600.0,40.316,40.6921,40.316,40.3912,26600.0
2008-10-30 12:30:00,48.33,49.0,48.32,48.82,22900.0,40.3912,40.9512,40.3829,40.8008,22900.0
2008-10-30 12:40:00,48.76,48.92,48.55,48.76,12000.0,40.7506,40.8843,40.5751,40.7506,12000.0
2008-10-30 12:50:00,48.68,48.91,48.55,48.55,22800.0,40.6838,40.876,40.5751,40.5751,22800.0
2008-10-30 13:00:00,48.59,49.04,48.24,49.04,17900.0,40.6085,40.9846,40.316,40.9846,17900.0
2008-10-30 13:10:00,49.06,49.49,49.0,49.34,17800.0,41.0013,41.3607,40.9512,41.2353,17800.0
2008-10-30 13:20:00,49.32,49.5,48.92,49.03,35100.0,41.2186,41.3691,40.8843,40.9763,35100.0
2008-10-30 13:30:00,49.03,49.59,48.86,49.59,27500.0,40.9763,41.4443,40.8342,41.4443,27500.0
2008-10-30 13:40:00,49.52,49.6,49.25,49.4,22800.0,41.3858,41.4526,41.1601,41.2855,22800.0
2008-10-30 13:50:00,49.4,49.85,49.4,49.71,21800.0,41.2855,41.6616,41.2855,41.5446,21800.0
2008-10-30 14:00:00,49.67,49.84,49.62,49.79,38200.0,41.5111,41.6532,41.4694,41.6114,38200.0
2008-10-30 14:10:00,49.81,49.94,49.28,49.28,32300.0,41.6281,41.7368,41.1852,41.1852,32300.0
2008-10-30 14:20:00,49.39,49.85,49.25,49.67,25100.0,41.2771,41.6616,41.1601,41.5111,25100.0
2008-10-30 14:30:00,49.77,49.94,49.48,49.56,25000.0,41.5947,41.7368,41.3523,41.4192,25000.0
2008-10-30 14:40:00,49.6,49.99,49.3,49.9,25000.0,41.4526,41.7786,41.2019,41.7034,25000.0
2008-10-30 14:50:00,49.9,49.94,49.43,49.76,18200.0,41.7034,41.7368,41.3106,41.5864,18200.0
2008-10-30 15:00:00,49.68,49.99,49.55,49.88,99500.0,41.5195,41.7786,41.4108,41.6866,99500.0
2008-10-30 15:10:00,49.81,49.92,49.36,49.72,60100.0,41.6281,41.7201,41.2521,41.5529,60100.0
2008-10-30 15:20:00,49.71,49.98,49.49,49.82,35000.0,41.5446,41.7702,41.3607,41.6365,35000.0
2008-10-30 15:30:00,49.81,49.89,48.96,49.23,66800.0,41.6281,41.695,40.9178,41.1434,66800.0
2008-10-30 15:40:00,49.23,49.74,49.2,49.73,81000.0,41.1434,41.5696,41.1183,41.5613,81000.0
2008-10-30 15:50:00,49.65,49.99,49.44,49.72,71600.0,41.4944,41.7786,41.3189,41.5529,71600.0
2008-10-31 09:30:00,49.21,50.03,48.91,49.85,74400.0,41.1267,41.812,40.876,41.6616,74400.0
2008-10-31 09:40:00,49.77,49.79,48.99,49.06,52200.0,41.5947,41.6114,40.9428,41.0013,52200.0
2008-10-31 09:50:00,49.14,50.34,49.14,49.97,61500.0,41.0682,42.0711,41.0682,41.7619,61500.0
2008-10-31 10:00:00,49.95,51.61,49.94,51.37,40300.0,41.7451,43.1325,41.7368,42.9319,40300.0
2008-10-31 10:10:00,51.47,51.73,50.81,51.29,33700.0,43.0155,43.2328,42.4639,42.865,33700.0
2008-10-31 10:20:00,51.3,52.09,51.08,51.8,58300.0,42.8734,43.5336,42.6895,43.2913,58300.0
2008-10-31 10:30:00,51.8,52.06,51.23,51.23,21900.0,43.2913,43.5086,42.8149,42.8149,21900.0
2008-10-31 10:40:00,51.29,51.99,50.72,51.71,45000.0,42.865,43.4501,42.3887,43.216,45000.0
2008-10-31 10:50:00,51.69,52.0,51.4,51.65,18800.0,43.1993,43.4584,42.957,43.1659,18800.0
2008-10-31 11:00:00,51.65,52.54,51.65,52.29,32700.0,43.1659,43.9097,43.1659,43.7008,32700.0
2008-10-31 11:10:00,52.32,52.93,52.1,52.73,19600.0,43.7258,44.2356,43.542,44.0685,19600.0
2008-10-31 11:20:00,52.68,52.83,52.62,52.75,19400.0,44.0267,44.1521,43.9766,44.0852,19400.0
2008-10-31 11:30:00,52.71,53.0,52.67,53.0,17400.0,44.0518,44.2941,44.0184,44.2941,17400.0
2008-10-31 11:40:00,53.11,53.78,52.64,52.64,39300.0,44.3861,44.946,43.9933,43.9933,39300.0
2008-10-31 11:50:00,52.69,53.0,52.37,52.37,24100.0,44.0351,44.2941,43.7676,43.7676,24100.0
2008-10-31 12:00:00,52.37,52.43,51.98,52.18,21900.0,43.7676,43.8178,43.4417,43.6088,21900.0
2008-10-31 12:10:00,52.24,52.44,52.13,52.44,4400.0,43.659,43.8261,43.5671,43.8261,4400.0
2008-10-31 12:20:00,52.46,52.8,52.42,52.53,14800.0,43.8428,44.127,43.8094,43.9014,14800.0
2008-10-31 12:30:00,52.45,52.53,51.97,52.15,7900.0,43.8345,43.9014,43.4333,43.5838,7900.0
2008-10-31 12:40:00,52.23,52.69,52.1,52.69,10200.0,43.6506,44.0351,43.542,44.0351,10200.0
2008-10-31 12:50:00,52.59,52.79,52.55,52.76,7800.0,43.9515,44.1186,43.9181,44.0936,7800.0
2008-10-31 13:00:00,52.75,53.19,52.7,53.09,35700.0,44.0852,44.4529,44.0434,44.3694,35700.0
2008-10-31 13:10:00,53.05,53.75,53.05,53.69,34600.0,44.3359,44.921,44.3359,44.8708,34600.0
2008-10-31 13:20:00,53.71,54.1,53.53,53.53,43700.0,44.8875,45.2135,44.7371,44.7371,43700.0
2008-10-31 13:30:00,53.54,54.0,53.5,53.82,38400.0,44.7454,45.1299,44.712,44.9795,38400.0
2008-10-31 13:40:00,53.87,53.87,53.21,53.37,35300.0,45.0212,45.0212,44.4697,44.6034,35300.0
2008-10-31 13:50:00,53.35,53.72,53.05,53.66,34800.0,44.5867,44.8959,44.3359,44.8457,34800.0
2008-10-31 14:00:00,53.67,54.58,53.6,54.49,58100.0,44.8541,45.6146,44.7956,45.5394,58100.0
2008-10-31 14:10:00,54.47,54.5,54.01,54.26,29200.0,45.5227,45.5478,45.1382,45.3472,29200.0
2008-10-31 14:20:00,54.28,54.41,54.0,54.25,16100.0,45.3639,45.4725,45.1299,45.3388,16100.0
2008-10-31 14:30:00,54.27,54.58,53.81,54.39,67600.0,45.3555,45.6146,44.9711,45.4558,67600.0
2008-10-31 14:40:00,54.45,54.56,53.76,54.2,34900.0,45.506,45.5979,44.9293,45.297,34900.0
2008-10-31 14:50:00,54.11,54.74,53.92,54.67,45800.0,45.2218,45.7483,45.063,45.6898,45800.0
2008-10-31 15:00:00,54.68,55.1,54.04,54.76,41200.0,45.6982,46.0492,45.1633,45.765,41200.0
2008-10-31 15:10:00,54.8,54.84,53.7,53.8,56300.0,45.7985,45.8319,44.8792,44.9627,56300.0
2008-10-31 15:20:00,53.79,54.6,53.5,53.85,54000.0,44.9544,45.6313,44.712,45.0045,54000.0
2008-10-31 15:30:00,53.84,54.75,53.73,54.75,54600.0,44.9962,45.7567,44.9042,45.7567,54600.0
2008-10-31 15:40:00,54.75,55.0,53.83,53.88,97000.0,45.7567,45.9656,44.9878,45.0296,97000.0
2008-10-31 15:50:00,53.88,54.42,53.57,54.41,88900.0,45.0296,45.4809,44.7705,45.4725,88900.0
2008-11-03 09:30:00,54.0,56.11,53.62,55.0,51500.0,45.1299,46.8933,44.8123,45.9656,51500.0
2008-11-03 09:40:00,55.0,56.23,55.0,55.7,35200.0,45.9656,46.9936,45.9656,46.5506,35200.0
2008-11-03 09:50:00,55.73,56.11,54.82,55.12,20100.0,46.5757,46.8933,45.8152,46.0659,20100.0
2008-11-03 10:00:00,55.19,55.29,54.57,55.23,34400.0,46.1244,46.208,45.6063,46.1578,34400.0
2008-11-03 10:10:00,55.24,56.12,54.52,54.77,35700.0,46.1662,46.9017,45.5645,45.7734,35700.0
2008-11-03 10:20:00,54.77,55.54,54.77,55.24,34800.0,45.7734,46.4169,45.7734,46.1662,34800.0
2008-11-03 10:30:00,55.09,56.14,54.65,55.88,81600.0,46.0408,46.9184,45.6731,46.7011,81600.0
2008-11-03 10:40:00,55.9,56.14,55.55,55.98,34300.0,46.7178,46.9184,46.4253,46.7846,34300.0
2008-11-03 10:50:00,55.98,56.42,55.66,55.9,46700.0,46.7846,47.1524,46.5172,46.7178,46700.0
2008-11-03 11:00:00,55.92,56.12,55.34,55.51,30500.0,46.7345,46.9017,46.2498,46.3919,30500.0
2008-11-03 11:10:00,55.54,55.83,55.17,55.37,34500.0,46.4169,46.6593,46.1077,46.2748,34500.0
2008-11-03 11:20:00,55.37,55.94,55.08,55.08,34700.0,46.2748,46.7512,46.0325,46.0325,34700.0
2008-11-03 11:30:00,55.14,55.56,55.11,55.29,22800.0,46.0826,46.4336,46.0576,46.208,22800.0
2008-11-03 11:40:00,55.26,55.41,54.99,55.0,15100.0,46.1829,46.3083,45.9573,45.9656,15100.0
2008-11-03 11:50:00,55.02,55.43,54.76,55.03,16500.0,45.9823,46.325,45.765,45.9907,16500.0
2008-11-03 12:00:00,55.12,55.46,55.12,55.19,10100.0,46.0659,46.3501,46.0659,46.1244,10100.0
2008-11-03 12:10:00,55.17,55.57,55.17,55.4,10400.0,46.1077,46.442,46.1077,46.2999,10400.0
2008-11-03 12:20:00,55.58,55.72,55.1,55.45,43600.0,46.4504,46.5674,46.0492,46.3417,43600.0
2008-11-03 12:30:00,55.42,55.56,54.99,54.99,11500.0,46.3166,46.4336,45.9573,45.9573,11500.0
2008-11-03 12:40:00,54.9,55.4,54.82,55.38,17100.0,45.8821,46.2999,45.8152,46.2832,17100.0
2008-11-03 12:50:00,55.39,55.39,54.97,54.97,11100.0,46.2916,46.2916,45.9406,45.9406,11100.0
2008-11-03 13:00:00,54.93,55.34,54.81,55.31,15900.0,45.9071,46.2498,45.8068,46.2247,15900.0
2008-11-03 13:10:00,55.3,55.91,55.24,55.27,42000.0,46.2163,46.7261,46.1662,46.1913,42000.0
2008-11-03 13:20:00,55.28,55.6,54.83,54.99,10500.0,46.1996,46.4671,45.8236,45.9573,10500.0
2008-11-03 13:30:00,55.0,55.2,54.77,54.93,11000.0,45.9656,46.1328,45.7734,45.9071,11000.0
2008-11-03 13:40:00,54.88,55.0,54.41,54.46,17700.0,45.8653,45.9656,45.4725,45.5143,17700.0
2008-11-03 13:50:00,54.46,54.51,53.79,53.84,27400.0,45.5143,45.5561,44.9544,44.9962,27400.0
2008-11-03 14:00:00,53.87,53.91,53.5,53.54,14500.0,45.0212,45.0547,44.712,44.7454,14500.0
2008-11-03 14:10:00,53.65,54.05,53.45,53.53,22100.0,44.8374,45.1717,44.6702,44.7371,22100.0
2008-11-03 14:20:00,53.46,53.96,53.14,53.95,18800.0,44.6786,45.0965,44.4112,45.0881,18800.0
2008-11-03 14:30:00,53.94,54.26,53.47,54.24,20900.0,45.0797,45.3472,44.6869,45.3305,20900.0
2008-11-03 14:40:00,54.22,54.59,54.04,54.59,12500.0,45.3137,45.623,45.1633,45.623,12500.0
2008-11-03 14:50:00,54.59,54.71,54.48,54.48,16900.0,45.623,45.7233,45.531,45.531,16900.0
2008-11-03 15:00:00,54.46,54.59,54.05,54.41,15300.0,45.5143,45.623,45.1717,45.4725,15300.0
2008-11-03 15:10:00,54.41,54.71,54.36,54.71,13100.0,45.4725,45.7233,45.4308,45.7233,13100.0
2008-11-03 15:20:00,54.68,54.8,54.27,54.54,19600.0,45.6982,45.7985,45.3555,45.5812,19600.0
2008-11-03 15:30:00,54.67,55.02,54.51,54.77,36400.0,45.6898,45.9823,45.5561,45.7734,36400.0
2008-11-03 15:40:00,54.83,55.17,54.44,55.08,39500.0,45.8236,46.1077,45.4976,46.0325,39500.0
2008-11-03 15:50:00,55.06,55.62,54.58,54.8,53500.0,46.0158,46.4838,45.6146,45.7985,53500.0
2008-11-04 09:30:00,57.0,57.61,55.89,56.68,158000.0,47.6371,48.1469,46.7094,47.3697,158000.0
2008-11-04 09:40:00,56.68,57.29,55.87,56.35,64300.0,47.3697,47.8795,46.6927,47.0939,64300.0
2008-11-04 09:50:00,56.27,56.74,55.51,55.59,48600.0,47.027,47.4198,46.3919,46.4587,48600.0
2008-11-04 10:00:00,55.61,56.52,55.44,55.67,48800.0,46.4754,47.2359,46.3334,46.5256,48800.0
2008-11-04 10:10:00,55.7,56.27,55.45,56.27,22600.0,46.5506,47.027,46.3417,47.027,22600.0
2008-11-04 10:20:00,56.31,57.31,55.99,57.04,116200.0,47.0604,47.8962,46.793,47.6705,116200.0
2008-11-04 10:30:00,57.0,57.01,56.48,56.59,44400.0,47.6371,47.6455,47.2025,47.2945,44400.0
2008-11-04 10:40:00,56.58,57.01,56.03,56.75,37700.0,47.2861,47.6455,46.8264,47.4282,37700.0
2008-11-04 10:50:00,56.75,57.08,56.14,56.59,33100.0,47.4282,47.704,46.9184,47.2945,33100.0
2008-11-04 11:00:00,56.69,56.92,56.48,56.55,31400.0,47.378,47.5702,47.2025,47.261,31400.0
2008-11-04 11:10:00,56.59,56.95,56.56,56.73,32600.0,47.2945,47.5953,47.2694,47.4115,32600.0
2008-11-04 11:20:00,56.72,56.91,56.24,56.9,34300.0,47.4031,47.5619,47.0019,47.5535,34300.0
2008-11-04 11:30:00,56.76,58.88,56.76,58.44,122400.0,47.4365,49.2083,47.4365,48.8406,122400.0
2008-11-04 11:40:00,58.44,58.75,57.62,58.17,71700.0,48.8406,49.0996,48.1553,48.6149,71700.0
2008-11-04 11:50:00,58.3,58.84,57.75,58.21,109000.0,48.7236,49.1749,48.2639,48.6483,109000.0
2008-11-04 12:00:00,58.3,58.41,57.69,57.95,22000.0,48.7236,48.8155,48.2138,48.4311,22000.0
2008-11-04 12:10:00,57.9,58.19,57.82,57.89,19600.0,48.3893,48.6316,48.3224,48.3809,19600.0
2008-11-04 12:20:00,57.88,58.35,57.75,57.76,28300.0,48.3726,48.7654,48.2639,48.2723,28300.0
2008-11-04 12:30:00,57.75,57.97,57.57,57.81,18600.0,48.2639,48.4478,48.1135,48.3141,18600.0
2008-11-04 12:40:00,57.81,57.9,57.62,57.9,15200.0,48.3141,48.3893,48.1553,48.3893,15200.0
2008-11-04 12:50:00,57.82,57.9,57.72,57.79,13400.0,48.3224,48.3893,48.2388,48.2973,13400.0
2008-11-04 13:00:00,57.79,57.85,57.36,57.36,14600.0,48.2973,48.3475,47.938,47.938,14600.0
2008-11-04 13:10:00,57.32,57.75,57.25,57.51,37200.0,47.9045,48.2639,47.846,48.0633,37200.0
2008-11-04 13:20:00,57.51,57.9,57.37,57.7,41900.0,48.0633,48.3893,47.9463,48.2221,41900.0
2008-11-04 13:30:00,57.68,57.74,57.01,57.71,55300.0,48.2054,48.2555,47.6455,48.2305,55300.0
2008-11-04 13:40:00,57.6,57.9,57.58,57.78,16700.0,48.1385,48.3893,48.1218,48.289,16700.0
2008-11-04 13:50:00,57.76,58.36,57.65,58.0,37700.0,48.2723,48.7737,48.1803,48.4728,37700.0
2008-11-04 14:00:00,57.96,58.0,57.62,57.76,37100.0,48.4394,48.4728,48.1553,48.2723,37100.0
2008-11-04 14:10:00,57.76,58.15,57.76,58.05,50700.0,48.2723,48.5982,48.2723,48.5146,50700.0
2008-11-04 14:20:00,58.0,58.35,57.9,58.2,36600.0,48.4728,48.7654,48.3893,48.64,36600.0
2008-11-04 14:30:00,58.26,58.35,57.87,58.12,24600.0,48.6901,48.7654,48.3642,48.5731,24600.0
2008-11-04 14:40:00,58.1,58.11,57.79,57.99,23200.0,48.5564,48.5648,48.2973,48.4645,23200.0
2008-11-04 14:50:00,57.9,57.9,57.5,57.62,37200.0,48.3893,48.3893,48.055,48.1553,37200.0
2008-11-04 15:00:00,57.69,58.24,57.52,57.66,78200.0,48.2138,48.6734,48.0717,48.1887,78200.0
2008-11-04 15:10:00,57.69,58.0,57.59,57.92,76900.0,48.2138,48.4728,48.1302,48.406,76900.0
2008-11-04 15:20:00,57.92,58.16,57.77,57.87,42700.0,48.406,48.6066,48.2806,48.3642,42700.0
2008-11-04 15:30:00,57.93,58.5,57.9,58.31,48900.0,48.4143,48.8907,48.3893,48.7319,48900.0
2008-11-04 15:40:00,58.31,59.44,58.12,59.02,92200.0,48.7319,49.6763,48.5731,49.3253,92200.0
2008-11-04 15:50:00,59.03,59.17,57.83,59.0,182200.0,49.3337,49.4507,48.3308,49.3086,182200.0
2008-11-05 09:30:00,59.26,59.26,57.01,58.13,65700.0,49.5259,49.5259,47.6455,48.5815,65700.0
2008-11-05 09:40:00,58.25,58.71,56.54,56.93,72200.0,48.6818,49.0662,47.2527,47.5786,72200.0
2008-11-05 09:50:00,57.15,57.3,56.65,57.22,83000.0,47.7625,47.8878,47.3446,47.821,83000.0
2008-11-05 10:00:00,57.12,57.92,56.83,57.92,41800.0,47.7374,48.406,47.495,48.406,41800.0
2008-11-05 10:10:00,57.83,58.67,57.51,58.05,25800.0,48.3308,49.0328,48.0633,48.5146,25800.0
2008-11-05 10:20:00,58.1,58.89,58.1,58.34,34000.0,48.5564,49.2166,48.5564,48.757,34000.0
2008-11-05 10:30:00,58.44,59.04,57.88,58.54,37900.0,48.8406,49.342,48.3726,48.9241,37900.0
2008-11-05 10:40:00,58.61,59.37,58.36,59.2,24600.0,48.9826,49.6178,48.7737,49.4757,24600.0
2008-11-05 10:50:00,59.25,59.46,58.72,58.97,37300.0,49.5175,49.693,49.0746,49.2835,37300.0
2008-11-05 11:00:00,58.97,59.49,58.94,59.14,43900.0,49.2835,49.7181,49.2584,49.4256,43900.0
2008-11-05 11:10:00,59.2,59.75,59.03,59.63,28500.0,49.4757,49.9354,49.3337,49.8351,28500.0
2008-11-05 11:20:00,59.63,59.98,59.34,59.79,30900.0,49.8351,50.1276,49.5927,49.9688,30900.0
2008-11-05 11:30:00,59.78,60.0,59.57,59.74,28700.0,49.9605,50.1443,49.785,49.927,28700.0
2008-11-05 11:40:00,59.72,59.99,58.99,59.17,49100.0,49.9103,50.136,49.3002,49.4507,49100.0
2008-11-05 11:50:00,59.17,59.17,58.03,58.49,31300.0,49.4507,49.4507,48.4979,48.8824,31300.0
2008-11-05 12:00:00,58.53,58.81,58.18,58.65,11600.0,48.9158,49.1498,48.6233,49.0161,11600.0
2008-11-05 12:10:00,58.5,58.56,57.9,58.0,22200.0,48.8907,48.9409,48.3893,48.4728,22200.0
2008-11-05 12:20:00,58.02,58.58,57.82,57.91,21400.0,48.4896,48.9576,48.3224,48.3976,21400.0
2008-11-05 12:30:00,57.95,58.36,57.64,57.92,24100.0,48.4311,48.7737,48.172,48.406,24100.0
2008-11-05 12:40:00,57.79,58.2,57.5,57.97,29000.0,48.2973,48.64,48.055,48.4478,29000.0
2008-11-05 12:50:00,57.86,57.91,57.5,57.5,21300.0,48.3558,48.3976,48.055,48.055,21300.0
2008-11-05 13:00:00,57.49,57.7,57.25,57.46,22600.0,48.0466,48.2221,47.846,48.0215,22600.0
2008-11-05 13:10:00,57.46,58.18,57.46,58.13,11000.0,48.0215,48.6233,48.0215,48.5815,11000.0
2008-11-05 13:20:00,58.07,58.08,57.15,57.46,36700.0,48.5313,48.5397,47.7625,48.0215,36700.0
2008-11-05 13:30:00,57.34,57.81,57.02,57.1,29900.0,47.9213,48.3141,47.6538,47.7207,29900.0
2008-11-05 13:40:00,57.01,58.22,56.81,57.69,64800.0,47.6455,48.6567,47.4783,48.2138,64800.0
2008-11-05 13:50:00,57.65,57.65,57.0,57.27,23000.0,48.1803,48.1803,47.6371,47.8628,23000.0
2008-11-05 14:00:00,57.1,57.4,56.57,56.87,41500.0,47.7207,47.9714,47.2777,47.5285,41500.0
2008-11-05 14:10:00,56.87,57.09,56.75,56.77,21700.0,47.5285,47.7123,47.4282,47.4449,21700.0
2008-11-05 14:20:00,56.83,57.08,56.55,56.9,21900.0,47.495,47.704,47.261,47.5535,21900.0
2008-11-05 14:30:00,56.95,57.37,56.83,56.86,41200.0,47.5953,47.9463,47.495,47.5201,41200.0
2008-11-05 14:40:00,56.93,58.07,56.93,58.06,58600.0,47.5786,48.5313,47.5786,48.523,58600.0
2008-11-05 14:50:00,57.98,58.39,57.6,57.72,33300.0,48.4561,48.7988,48.1385,48.2388,33300.0
2008-11-05 15:00:00,57.66,58.04,57.17,57.4,35100.0,48.1887,48.5063,47.7792,47.9714,35100.0
2008-11-05 15:10:00,57.47,57.77,57.0,57.21,32300.0,48.0299,48.2806,47.6371,47.8126,32300.0
2008-11-05 15:20:00,57.06,57.29,56.0,56.96,114000.0,47.6872,47.8795,46.8014,47.6037,114000.0
2008-11-05 15:30:00,56.97,57.09,55.57,55.74,115600.0,47.612,47.7123,46.442,46.5841,115600.0
2008-11-05 15:40:00,55.69,57.31,55.37,56.76,146400.0,46.5423,47.8962,46.2748,47.4365,146400.0
2008-11-05 15:50:00,56.76,57.28,55.92,56.29,184000.0,47.4365,47.8711,46.7345,47.0437,184000.0
2008-11-06 09:30:00,52.68,55.66,52.11,54.48,215900.0,44.0267,46.5172,43.5503,45.531,215900.0
2008-11-06 09:40:00,54.51,57.07,54.25,54.34,127500.0,45.5561,47.6956,45.3388,45.414,127500.0
2008-11-06 09:50:00,54.26,54.5,53.38,53.66,71200.0,45.3472,45.5478,44.6117,44.8457,71200.0
2008-11-06 10:00:00,53.61,53.76,52.59,52.69,84100.0,44.8039,44.9293,43.9515,44.0351,84100.0
2008-11-06 10:10:00,52.72,53.32,52.52,52.83,49800.0,44.0601,44.5616,43.893,44.1521,49800.0
2008-11-06 10:20:00,52.81,52.97,51.5,51.6,119400.0,44.1354,44.2691,43.0405,43.1241,119400.0
2008-11-06 10:30:00,51.65,51.86,50.24,51.16,74100.0,43.1659,43.3414,41.9875,42.7564,74100.0
2008-11-06 10:40:00,51.21,51.6,50.54,51.43,63600.0,42.7982,43.1241,42.2382,42.982,63600.0
2008-11-06 10:50:00,51.44,51.88,51.32,51.38,44900.0,42.9904,43.3581,42.8901,42.9403,44900.0
2008-11-06 11:00:00,51.34,51.54,51.13,51.2,45700.0,42.9068,43.074,42.7313,42.7898,45700.0
2008-11-06 11:10:00,51.21,51.27,50.26,50.77,110600.0,42.7982,42.8483,42.0042,42.4305,110600.0
2008-11-06 11:20:00,50.91,51.36,50.63,51.15,83700.0,42.5475,42.9235,42.3134,42.748,83700.0
2008-11-06 11:30:00,51.1,51.63,50.85,51.32,61400.0,42.7062,43.1492,42.4973,42.8901,61400.0
2008-11-06 11:40:00,51.21,51.7,50.98,51.59,34000.0,42.7982,43.2077,42.606,43.1158,34000.0
2008-11-06 11:50:00,51.56,51.7,51.14,51.53,28200.0,43.0907,43.2077,42.7397,43.0656,28200.0
2008-11-06 12:00:00,51.49,51.9,51.25,51.87,48900.0,43.0322,43.3748,42.8316,43.3498,48900.0
2008-11-06 12:10:00,51.89,52.44,51.87,52.09,54000.0,43.3665,43.8261,43.3498,43.5336,54000.0
2008-11-06 12:20:00,52.09,52.9,52.0,52.85,63900.0,43.5336,44.2106,43.4584,44.1688,63900.0
2008-11-06 12:30:00,52.79,52.87,52.46,52.57,17400.0,44.1186,44.1855,43.8428,43.9348,17400.0
2008-11-06 12:40:00,52.64,53.2,52.61,53.11,38800.0,43.9933,44.4613,43.9682,44.3861,38800.0
2008-11-06 12:50:00,53.16,53.33,52.74,53.08,35900.0,44.4279,44.5699,44.0769,44.361,35900.0
2008-11-06 13:00:00,53.08,53.3,52.42,52.45,28400.0,44.361,44.5449,43.8094,43.8345,28400.0
2008-11-06 13:10:00,52.45,52.84,52.18,52.51,29700.0,43.8345,44.1604,43.6088,43.8846,29700.0
2008-11-06 13:20:00,52.51,53.23,52.51,52.99,21100.0,43.8846,44.4864,43.8846,44.2858,21100.0
2008-11-06 13:30:00,53.06,53.24,52.47,52.84,32100.0,44.3443,44.4947,43.8512,44.1604,32100.0
2008-11-06 13:40:00,52.86,52.95,52.61,52.9,52800.0,44.1771,44.2524,43.9682,44.2106,52800.0
2008-11-06 13:50:00,52.95,53.47,52.92,53.31,31600.0,44.2524,44.6869,44.2273,44.5532,31600.0
2008-11-06 14:00:00,53.24,53.84,53.14,53.31,21200.0,44.4947,44.9962,44.4112,44.5532,21200.0
2008-11-06 14:10:00,53.33,53.52,53.0,53.18,53800.0,44.5699,44.7287,44.2941,44.4446,53800.0
2008-11-06 14:20:00,53.23,53.4,53.15,53.25,35100.0,44.4864,44.6284,44.4195,44.5031,35100.0
2008-11-06 14:30:00,53.24,54.64,53.15,54.23,57900.0,44.4947,45.6648,44.4195,45.3221,57900.0
2008-11-06 14:40:00,54.27,54.95,54.12,54.8,51200.0,45.3555,45.9238,45.2302,45.7985,51200.0
2008-11-06 14:50:00,54.75,56.16,54.75,55.42,98200.0,45.7567,46.9351,45.7567,46.3166,98200.0
2008-11-06 15:00:00,55.47,56.0,54.36,54.51,55100.0,46.3584,46.8014,45.4308,45.5561,55100.0
2008-11-06 15:10:00,54.51,54.68,54.09,54.21,89600.0,45.5561,45.6982,45.2051,45.3054,89600.0
2008-11-06 15:20:00,54.14,54.71,54.05,54.33,103600.0,45.2469,45.7233,45.1717,45.4057,103600.0
2008-11-06 15:30:00,54.3,54.39,53.53,53.65,132200.0,45.3806,45.4558,44.7371,44.8374,132200.0
2008-11-06 15:40:00,53.65,54.96,53.46,54.73,82300.0,44.8374,45.9322,44.6786,45.74,82300.0
2008-11-06 15:50:00,54.71,55.16,53.8,54.83,124700.0,45.7233,46.0993,44.9627,45.8236,124700.0
2008-11-07 09:30:00,55.5,56.1,55.0,55.69,20100.0,46.3835,46.8849,45.9656,46.5423,20100.0
2008-11-07 09:40:00,55.54,55.54,53.74,54.03,33500.0,46.4169,46.4169,44.9126,45.155,33500.0
2008-11-07 09:50:00,53.89,54.58,53.63,53.7,22800.0,45.038,45.6146,44.8207,44.8792,22800.0
2008-11-07 10:00:00,53.7,55.88,53.7,55.68,35100.0,44.8792,46.7011,44.8792,46.5339,35100.0
2008-11-07 10:10:00,55.75,56.07,55.39,55.65,32700.0,46.5924,46.8599,46.2916,46.5089,32700.0
2008-11-07 10:20:00,55.56,55.91,55.12,55.18,31300.0,46.4336,46.7261,46.0659,46.1161,31300.0
2008-11-07 10:30:00,55.23,56.26,54.88,56.26,21100.0,46.1578,47.0187,45.8653,47.0187,21100.0
2008-11-07 10:40:00,56.23,56.6,56.0,56.08,34500.0,46.9936,47.3028,46.8014,46.8682,34500.0
2008-11-07 10:50:00,56.08,56.44,55.44,55.57,37100.0,46.8682,47.1691,46.3334,46.442,37100.0
2008-11-07 11:00:00,55.64,55.98,55.06,55.1,17500.0,46.5005,46.7846,46.0158,46.0492,17500.0
2008-11-07 11:10:00,55.09,55.57,54.99,55.22,7500.0,46.0408,46.442,45.9573,46.1495,7500.0
2008-11-07 11:20:00,55.26,55.67,55.16,55.48,46400.0,46.1829,46.5256,46.0993,46.3668,46400.0
2008-11-07 11:30:00,55.43,55.73,55.37,55.71,17900.0,46.325,46.5757,46.2748,46.559,17900.0
2008-11-07 11:40:00,55.55,56.29,55.5,56.19,14800.0,46.4253,47.0437,46.3835,46.9602,14800.0
2008-11-07 11:50:00,56.12,56.35,55.69,56.35,18000.0,46.9017,47.0939,46.5423,47.0939,18000.0
2008-11-07 12:00:00,56.29,57.09,55.98,56.99,40400.0,47.0437,47.7123,46.7846,47.6287,40400.0
2008-11-07 12:10:00,56.93,57.45,56.76,56.91,42800.0,47.5786,48.0132,47.4365,47.5619,42800.0
2008-11-07 12:20:00,56.99,57.41,56.91,57.13,14700.0,47.6287,47.9798,47.5619,47.7457,14700.0
2008-11-07 12:30:00,57.09,57.28,56.45,57.01,20600.0,47.7123,47.8711,47.1774,47.6455,20600.0
2008-11-07 12:40:00,56.94,57.6,56.94,57.24,18100.0,47.587,48.1385,47.587,47.8377,18100.0
2008-11-07 12:50:00,57.24,57.62,56.98,57.47,30500.0,47.8377,48.1553,47.6204,48.0299,30500.0
2008-11-07 13:00:00,57.58,57.72,57.0,57.0,11400.0,48.1218,48.2388,47.6371,47.6371,11400.0
2008-11-07 13:10:00,56.85,56.89,56.44,56.56,18300.0,47.5117,47.5452,47.1691,47.2694,18300.0
2008-11-07 13:20:00,56.64,56.93,56.47,56.85,18400.0,47.3362,47.5786,47.1942,47.5117,18400.0
2008-11-07 13:30:00,56.92,56.99,56.38,56.38,16000.0,47.5702,47.6287,47.1189,47.1189,16000.0
2008-11-07 13:40:00,56.4,56.4,55.99,56.06,11800.0,47.1357,47.1357,46.793,46.8515,11800.0
2008-11-07 13:50:00,56.06,56.74,55.99,56.69,29100.0,46.8515,47.4198,46.793,47.378,29100.0
2008-11-07 14:00:00,56.66,56.67,56.07,56.15,39900.0,47.353,47.3613,46.8599,46.9267,39900.0
2008-11-07 14:10:00,56.19,56.48,56.17,56.33,9400.0,46.9602,47.2025,46.9434,47.0772,9400.0
2008-11-07 14:20:00,56.33,56.62,56.24,56.62,22000.0,47.0772,47.3195,47.0019,47.3195,22000.0
2008-11-07 14:30:00,56.63,57.27,56.63,57.27,26100.0,47.3279,47.8628,47.3279,47.8628,26100.0
2008-11-07 14:40:00,57.26,57.38,56.84,56.93,29700.0,47.8544,47.9547,47.5034,47.5786,29700.0
2008-11-07 14:50:00,56.85,57.22,56.56,56.8,47500.0,47.5117,47.821,47.2694,47.47,47500.0
2008-11-07 15:00:00,56.75,57.17,56.46,56.81,35300.0,47.4282,47.7792,47.1858,47.4783,35300.0
2008-11-07 15:10:00,56.92,57.11,56.37,56.38,21500.0,47.5702,47.729,47.1106,47.1189,21500.0
2008-11-07 15:20:00,56.35,56.61,55.94,56.24,30700.0,47.0939,47.3112,46.7512,47.0019,30700.0
2008-11-07 15:30:00,56.24,57.34,56.07,57.13,60300.0,47.0019,47.9213,46.8599,47.7457,60300.0
2008-11-07 15:40:00,57.1,57.48,57.06,57.08,35100.0,47.7207,48.0383,47.6872,47.704,35100.0
2008-11-07 15:50:00,57.07,57.5,56.72,57.39,84100.0,47.6956,48.055,47.4031,47.963,84100.0
2008-11-10 09:30:00,58.89,60.0,57.39,59.48,35600.0,49.2166,50.1443,47.963,49.7097,35600.0
2008-11-10 09:40:00,59.45,59.78,59.06,59.5,42400.0,49.6847,49.9605,49.3587,49.7264,42400.0
2008-11-10 09:50:00,59.46,59.46,58.89,59.15,18100.0,49.693,49.693,49.2166,49.4339,18100.0
2008-11-10 10:00:00,59.12,59.12,58.79,59.0,20400.0,49.4089,49.4089,49.1331,49.3086,20400.0
2008-11-10 10:10:00,58.97,59.23,58.95,59.0,53300.0,49.2835,49.5008,49.2668,49.3086,53300.0
2008-11-10 10:20:00,58.98,59.33,58.78,58.89,40300.0,49.2919,49.5844,49.1247,49.2166,40300.0
2008-11-10 10:30:00,58.88,59.0,58.63,58.63,36900.0,49.2083,49.3086,48.9994,48.9994,36900.0
2008-11-10 10:40:00,58.7,59.08,58.58,58.67,27000.0,49.0579,49.3754,48.9576,49.0328,27000.0
2008-11-10 10:50:00,58.67,58.86,58.58,58.66,37500.0,49.0328,49.1916,48.9576,49.0244,37500.0
2008-11-10 11:00:00,58.62,58.62,58.23,58.45,45400.0,48.991,48.991,48.6651,48.8489,45400.0
2008-11-10 11:10:00,58.3,58.49,58.14,58.48,17500.0,48.7236,48.8824,48.5898,48.874,17500.0
2008-11-10 11:20:00,58.46,58.89,58.34,58.74,43500.0,48.8573,49.2166,48.757,49.0913,43500.0
2008-11-10 11:30:00,58.73,58.9,58.4,58.47,29700.0,49.0829,49.225,48.8071,48.8656,29700.0
2008-11-10 11:40:00,58.5,58.54,57.94,58.13,14100.0,48.8907,48.9241,48.4227,48.5815,14100.0
2008-11-10 11:50:00,58.24,58.44,58.0,58.39,27900.0,48.6734,48.8406,48.4728,48.7988,27900.0
2008-11-10 12:00:00,58.42,58.48,58.13,58.37,18100.0,48.8239,48.874,48.5815,48.7821,18100.0
2008-11-10 12:10:00,58.37,58.37,58.07,58.16,48900.0,48.7821,48.7821,48.5313,48.6066,48900.0
2008-11-10 12:20:00,58.15,58.19,57.72,57.91,38400.0,48.5982,48.6316,48.2388,48.3976,38400.0
2008-11-10 12:30:00,57.92,58.05,57.66,57.9,52600.0,48.406,48.5146,48.1887,48.3893,52600.0
2008-11-10 12:40:00,57.86,58.06,57.77,57.93,26800.0,48.3558,48.523,48.2806,48.4143,26800.0
2008-11-10 12:50:00,57.84,57.91,57.42,57.82,34700.0,48.3391,48.3976,47.9881,48.3224,34700.0
2008-11-10 13:00:00,57.81,58.01,57.29,58.01,73700.0,48.3141,48.4812,47.8795,48.4812,73700.0
2008-11-10 13:10:00,58.1,58.19,57.67,58.15,25100.0,48.5564,48.6316,48.197,48.5982,25100.0
2008-11-10 13:20:00,58.08,58.37,57.81,58.29,11900.0,48.5397,48.7821,48.3141,48.7152,11900.0
2008-11-10 13:30:00,58.31,58.57,58.23,58.44,19300.0,48.7319,48.9492,48.6651,48.8406,19300.0
2008-11-10 13:40:00,58.47,58.47,58.19,58.47,12500.0,48.8656,48.8656,48.6316,48.8656,12500.0
2008-11-10 13:50:00,58.47,59.05,58.4,58.98,33000.0,48.8656,49.3504,48.8071,49.2919,33000.0
2008-11-10 14:00:00,58.88,59.37,58.77,59.24,36700.0,49.2083,49.6178,49.1164,49.5092,36700.0
2008-11-10 14:10:00,59.33,59.33,58.6,58.85,21700.0,49.5844,49.5844,48.9743,49.1832,21700.0
2008-11-10 14:20:00,58.9,58.9,58.18,58.35,51300.0,49.225,49.225,48.6233,48.7654,51300.0
2008-11-10 14:30:00,58.3,58.3,57.77,57.92,22100.0,48.7236,48.7236,48.2806,48.406,22100.0
2008-11-10 14:40:00,57.99,58.18,57.8,57.81,17600.0,48.4645,48.6233,48.3057,48.3141,17600.0
2008-11-10 14:50:00,57.8,58.24,57.75,58.02,35100.0,48.3057,48.6734,48.2639,48.4896,35100.0
2008-11-10 15:00:00,57.99,58.33,57.61,57.78,59700.0,48.4645,48.7486,48.1469,48.289,59700.0
2008-11-10 15:10:00,57.78,58.53,57.74,58.12,27700.0,48.289,48.9158,48.2555,48.5731,27700.0
2008-11-10 15:20:00,58.12,58.21,57.79,58.03,42800.0,48.5731,48.6483,48.2973,48.4979,42800.0
2008-11-10 15:30:00,57.96,58.41,57.67,57.78,43000.0,48.4394,48.8155,48.197,48.289,43000.0
2008-11-10 15:40:00,57.69,58.41,57.69,58.02,62200.0,48.2138,48.8155,48.2138,48.4896,62200.0
2008-11-10 15:50:00,58.09,58.41,57.97,58.0,75000.0,48.5481,48.8155,48.4478,48.4728,75000.0
2008-11-11 09:30:00,57.31,58.06,56.88,57.78,34700.0,47.8962,48.523,47.5368,48.289,34700.0
2008-11-11 09:40:00,57.78,58.0,57.02,57.27,25000.0,48.289,48.4728,47.6538,47.8628,25000.0
2008-11-11 09:50:00,57.24,57.71,56.88,57.29,28900.0,47.8377,48.2305,47.5368,47.8795,28900.0
2008-11-11 10:00:00,57.26,57.26,56.64,57.01,33100.0,47.8544,47.8544,47.3362,47.6455,33100.0
2008-11-11 10:10:00,57.01,57.96,57.01,57.96,21300.0,47.6455,48.4394,47.6455,48.4394,21300.0
2008-11-11 10:20:00,58.11,58.11,57.41,57.48,37500.0,48.5648,48.5648,47.9798,48.0383,37500.0
2008-11-11 10:30:00,57.45,57.59,56.88,56.96,34500.0,48.0132,48.1302,47.5368,47.6037,34500.0
2008-11-11 10:40:00,56.91,57.19,56.22,56.31,31500.0,47.5619,47.7959,46.9852,47.0604,31500.0
2008-11-11 10:50:00,56.31,56.49,55.9,56.06,45100.0,47.0604,47.2109,46.7178,46.8515,45100.0
2008-11-11 11:00:00,56.01,56.11,54.79,55.11,75000.0,46.8097,46.8933,45.7901,46.0576,75000.0
2008-11-11 11:10:00,55.15,55.92,55.11,55.8,44300.0,46.091,46.7345,46.0576,46.6342,44300.0
2008-11-11 11:20:00,55.83,56.06,55.68,56.04,36800.0,46.6593,46.8515,46.5339,46.8348,36800.0
2008-11-11 11:30:00,55.96,56.28,55.1,55.21,32100.0,46.7679,47.0354,46.0492,46.1411,32100.0
2008-11-11 11:40:00,55.17,55.21,54.71,54.77,56000.0,46.1077,46.1411,45.7233,45.7734,56000.0
2008-11-11 11:50:00,54.78,54.84,53.89,53.93,49000.0,45.7818,45.8319,45.038,45.0714,49000.0
2008-11-11 12:00:00,53.96,54.04,53.38,53.44,33500.0,45.0965,45.1633,44.6117,44.6619,33500.0
2008-11-11 12:10:00,53.38,53.4,52.89,52.98,59400.0,44.6117,44.6284,44.2022,44.2774,59400.0
2008-11-11 12:20:00,52.97,53.11,52.79,52.92,28400.0,44.2691,44.3861,44.1186,44.2273,28400.0
2008-11-11 12:30:00,52.99,53.56,52.97,53.18,26300.0,44.2858,44.7622,44.2691,44.4446,26300.0
2008-11-11 12:40:00,53.22,53.59,53.02,53.02,33500.0,44.478,44.7872,44.3109,44.3109,33500.0
2008-11-11 12:50:00,52.97,53.44,52.96,53.35,12800.0,44.2691,44.6619,44.2607,44.5867,12800.0
2008-11-11 13:00:00,53.44,53.84,53.3,53.79,11900.0,44.6619,44.9962,44.5449,44.9544,11900.0
2008-11-11 13:10:00,53.84,53.96,53.33,53.38,20200.0,44.9962,45.0965,44.5699,44.6117,20200.0
2008-11-11 13:20:00,53.42,53.47,53.04,53.13,13500.0,44.6452,44.6869,44.3276,44.4028,13500.0
2008-11-11 13:30:00,53.13,53.27,52.51,52.67,28500.0,44.4028,44.5198,43.8846,44.0184,28500.0
2008-11-11 13:40:00,52.74,53.2,52.65,53.17,15000.0,44.0769,44.4613,44.0016,44.4362,15000.0
2008-11-11 13:50:00,53.13,54.4,52.95,54.32,34000.0,44.4028,45.4642,44.2524,45.3973,34000.0
2008-11-11 14:00:00,54.41,54.6,53.43,53.52,34300.0,45.4725,45.6313,44.6535,44.7287,34300.0
2008-11-11 14:10:00,53.56,54.13,53.5,54.13,31400.0,44.7622,45.2385,44.712,45.2385,31400.0
2008-11-11 14:20:00,54.16,55.0,54.06,54.68,43400.0,45.2636,45.9656,45.18,45.6982,43400.0
2008-11-11 14:30:00,54.76,54.76,53.68,53.68,41900.0,45.765,45.765,44.8625,44.8625,41900.0
2008-11-11 14:40:00,53.66,53.7,52.7,53.06,33800.0,44.8457,44.8792,44.0434,44.3443,33800.0
2008-11-11 14:50:00,52.99,53.02,52.51,52.69,83700.0,44.2858,44.3109,43.8846,44.0351,83700.0
2008-11-11 15:00:00,52.69,53.41,52.6,52.81,38500.0,44.0351,44.6368,43.9599,44.1354,38500.0
2008-11-11 15:10:00,52.81,53.53,52.75,53.5,39500.0,44.1354,44.7371,44.0852,44.712,39500.0
2008-11-11 15:20:00,53.53,53.68,53.05,53.35,29100.0,44.7371,44.8625,44.3359,44.5867,29100.0
2008-11-11 15:30:00,53.35,53.46,52.62,52.79,53200.0,44.5867,44.6786,43.9766,44.1186,53200.0
2008-11-11 15:40:00,52.85,53.94,52.79,53.83,69500.0,44.1688,45.0797,44.1186,44.9878,69500.0
2008-11-11 15:50:00,53.92,54.18,53.54,53.95,109100.0,45.063,45.2803,44.7454,45.0881,109100.0
2008-11-12 09:30:00,52.86,53.61,52.53,52.86,27800.0,44.1771,44.8039,43.9014,44.1771,27800.0
2008-11-12 09:40:00,53.1,53.14,52.41,52.57,25900.0,44.3777,44.4112,43.8011,43.9348,25900.0
2008-11-12 09:50:00,52.6,53.31,52.59,52.79,26500.0,43.9599,44.5532,43.9515,44.1186,26500.0
2008-11-12 10:00:00,52.83,53.15,52.64,53.06,28100.0,44.1521,44.4195,43.9933,44.3443,28100.0
2008-11-12 10:10:00,52.99,53.6,52.98,53.21,32400.0,44.2858,44.7956,44.2774,44.4697,32400.0
2008-11-12 10:20:00,53.37,53.86,53.09,53.15,45000.0,44.6034,45.0129,44.3694,44.4195,45000.0
2008-11-12 10:30:00,53.09,53.54,53.06,53.36,30700.0,44.3694,44.7454,44.3443,44.595,30700.0
2008-11-12 10:40:00,53.3,53.52,53.14,53.25,21300.0,44.5449,44.7287,44.4112,44.5031,21300.0
2008-11-12 10:50:00,53.25,53.91,53.25,53.86,24800.0,44.5031,45.0547,44.5031,45.0129,24800.0
2008-11-12 11:00:00,53.81,53.93,53.44,53.91,19400.0,44.9711,45.0714,44.6619,45.0547,19400.0
2008-11-12 11:10:00,53.96,54.31,53.96,54.28,22800.0,45.0965,45.389,45.0965,45.3639,22800.0
2008-11-12 11:20:00,54.25,55.42,54.11,55.04,33000.0,45.3388,46.3166,45.2218,45.9991,33000.0
2008-11-12 11:30:00,55.16,55.62,54.93,54.93,9400.0,46.0993,46.4838,45.9071,45.9071,9400.0
2008-11-12 11:40:00,54.92,55.0,54.3,54.43,10300.0,45.8988,45.9656,45.3806,45.4893,10300.0
2008-11-12 11:50:00,54.43,55.11,54.24,55.04,12900.0,45.4893,46.0576,45.3305,45.9991,12900.0
2008-11-12 12:00:00,55.0,55.04,54.51,54.7,12700.0,45.9656,45.9991,45.5561,45.7149,12700.0
2008-11-12 12:10:00,54.7,54.87,54.58,54.76,10200.0,45.7149,45.857,45.6146,45.765,10200.0
2008-11-12 12:20:00,54.8,55.32,54.75,55.23,41600.0,45.7985,46.2331,45.7567,46.1578,41600.0
2008-11-12 12:30:00,55.18,55.63,54.83,55.24,21200.0,46.1161,46.4921,45.8236,46.1662,21200.0
2008-11-12 12:40:00,55.21,56.07,54.99,56.02,49100.0,46.1411,46.8599,45.9573,46.8181,49100.0
2008-11-12 12:50:00,56.02,56.64,55.78,56.34,29900.0,46.8181,47.3362,46.6175,47.0855,29900.0
2008-11-12 13:00:00,56.32,56.34,55.33,55.33,29000.0,47.0688,47.0855,46.2414,46.2414,29000.0
2008-11-12 13:10:00,55.33,55.33,54.95,55.17,22100.0,46.2414,46.2414,45.9238,46.1077,22100.0
2008-11-12 13:20:00,55.15,55.34,55.04,55.28,17000.0,46.091,46.2498,45.9991,46.1996,17000.0
2008-11-12 13:30:00,55.31,55.45,55.11,55.42,17100.0,46.2247,46.3417,46.0576,46.3166,17100.0
2008-11-12 13:40:00,55.45,55.68,55.44,55.58,42100.0,46.3417,46.5339,46.3334,46.4504,42100.0
2008-11-12 13:50:00,55.57,55.69,54.74,54.79,46900.0,46.442,46.5423,45.7483,45.7901,46900.0
2008-11-12 14:00:00,54.84,54.84,54.1,54.16,71300.0,45.8319,45.8319,45.2135,45.2636,71300.0
2008-11-12 14:10:00,54.19,54.19,53.6,53.93,72000.0,45.2887,45.2887,44.7956,45.0714,72000.0
2008-11-12 14:20:00,53.95,54.13,53.78,53.79,67800.0,45.0881,45.2385,44.946,44.9544,67800.0
2008-11-12 14:30:00,53.8,54.08,53.66,53.8,64300.0,44.9627,45.1967,44.8457,44.9627,64300.0
2008-11-12 14:40:00,53.82,54.29,53.74,53.96,63400.0,44.9795,45.3723,44.9126,45.0965,63400.0
2008-11-12 14:50:00,53.9,54.21,53.61,53.85,44400.0,45.0463,45.3054,44.8039,45.0045,44400.0
2008-11-12 15:00:00,53.79,54.02,53.49,53.72,36200.0,44.9544,45.1466,44.7037,44.8959,36200.0
2008-11-12 15:10:00,53.71,54.03,53.56,53.78,42900.0,44.8875,45.155,44.7622,44.946,42900.0
2008-11-12 15:20:00,53.73,53.78,53.31,53.43,37600.0,44.9042,44.946,44.5532,44.6535,37600.0
2008-11-12 15:30:00,53.44,53.66,53.12,53.34,47600.0,44.6619,44.8457,44.3944,44.5783,47600.0
2008-11-12 15:40:00,53.21,53.8,52.78,53.47,56500.0,44.4697,44.9627,44.1103,44.6869,56500.0
2008-11-12 15:50:00,53.45,53.57,53.0,53.17,47500.0,44.6702,44.7705,44.2941,44.4362,47500.0
2008-11-13 09:30:00,53.59,53.85,52.23,52.37,24100.0,44.7872,45.0045,43.6506,43.7676,24100.0
2008-11-13 09:40:00,52.42,52.44,50.8,50.95,61100.0,43.8094,43.8261,42.4555,42.5809,61100.0
2008-11-13 09:50:00,50.97,51.17,50.15,50.35,54700.0,42.5976,42.7647,41.9123,42.0794,54700.0
2008-11-13 10:00:00,50.42,51.78,50.42,51.35,46300.0,42.1379,43.2745,42.1379,42.9152,46300.0
2008-11-13 10:10:00,51.33,52.16,51.28,51.98,46200.0,42.8985,43.5921,42.8567,43.4417,46200.0
2008-11-13 10:20:00,51.98,52.74,51.97,52.16,58300.0,43.4417,44.0769,43.4333,43.5921,58300.0
2008-11-13 10:30:00,52.34,52.7,52.08,52.61,21500.0,43.7426,44.0434,43.5253,43.9682,21500.0
2008-11-13 10:40:00,52.67,52.76,51.87,52.28,35100.0,44.0184,44.0936,43.3498,43.6924,35100.0
2008-11-13 10:50:00,52.22,53.08,52.11,53.0,40000.0,43.6423,44.361,43.5503,44.2941,40000.0
2008-11-13 11:00:00,53.0,53.37,52.27,52.46,29100.0,44.2941,44.6034,43.6841,43.8428,29100.0
2008-11-13 11:10:00,52.43,52.87,52.08,52.18,26700.0,43.8178,44.1855,43.5253,43.6088,26700.0
2008-11-13 11:20:00,52.18,52.63,52.08,52.41,24500.0,43.6088,43.9849,43.5253,43.8011,24500.0
2008-11-13 11:30:00,52.41,52.68,52.23,52.23,11900.0,43.8011,44.0267,43.6506,43.6506,11900.0
2008-11-13 11:40:00,52.19,52.65,52.16,52.62,14000.0,43.6172,44.0016,43.5921,43.9766,14000.0
2008-11-13 11:50:00,52.68,52.84,52.35,52.44,9000.0,44.0267,44.1604,43.7509,43.8261,9000.0
2008-11-13 12:00:00,52.48,52.74,52.25,52.42,23800.0,43.8596,44.0769,43.6673,43.8094,23800.0
2008-11-13 12:10:00,52.42,52.42,51.66,51.68,11600.0,43.8094,43.8094,43.1743,43.191,11600.0
2008-11-13 12:20:00,51.66,51.69,51.33,51.39,34100.0,43.1743,43.1993,42.8985,42.9486,34100.0
2008-11-13 12:30:00,51.39,51.45,51.04,51.21,14200.0,42.9486,42.9988,42.6561,42.7982,14200.0
2008-11-13 12:40:00,51.2,51.27,50.68,50.68,13700.0,42.7898,42.8483,42.3552,42.3552,13700.0
2008-11-13 12:50:00,50.7,50.7,49.8,49.8,29200.0,42.3719,42.3719,41.6198,41.6198,29200.0
2008-11-13 13:00:00,49.72,50.56,49.66,50.54,48600.0,41.5529,42.2549,41.5028,42.2382,48600.0
2008-11-13 13:10:00,50.5,52.2,50.5,52.11,46500.0,42.2048,43.6256,42.2048,43.5503,46500.0
2008-11-13 13:20:00,52.2,52.63,51.7,52.48,36900.0,43.6256,43.9849,43.2077,43.8596,36900.0
2008-11-13 13:30:00,52.58,53.4,52.14,53.34,50300.0,43.9431,44.6284,43.5754,44.5783,50300.0
2008-11-13 13:40:00,53.28,54.01,52.65,52.65,41200.0,44.5282,45.1382,44.0016,44.0016,41200.0
2008-11-13 13:50:00,52.68,53.83,52.65,52.87,41000.0,44.0267,44.9878,44.0016,44.1855,41000.0
2008-11-13 14:00:00,52.88,53.24,52.53,52.55,29100.0,44.1939,44.4947,43.9014,43.9181,29100.0
2008-11-13 14:10:00,52.62,52.86,52.06,52.56,95600.0,43.9766,44.1771,43.5086,43.9264,95600.0
2008-11-13 14:20:00,52.55,54.39,52.55,54.24,39500.0,43.9181,45.4558,43.9181,45.3305,39500.0
2008-11-13 14:30:00,54.25,54.88,53.37,54.88,33800.0,45.3388,45.8653,44.6034,45.8653,33800.0
2008-11-13 14:40:00,54.83,55.74,54.42,55.53,55000.0,45.8236,46.5841,45.4809,46.4086,55000.0
2008-11-13 14:50:00,55.46,55.78,55.31,55.63,37900.0,46.3501,46.6175,46.2247,46.4921,37900.0
2008-11-13 15:00:00,55.61,55.72,54.08,54.15,39100.0,46.4754,46.5674,45.1967,45.2552,39100.0
2008-11-13 15:10:00,54.16,55.58,54.12,55.42,38900.0,45.2636,46.4504,45.2302,46.3166,38900.0
2008-11-13 15:20:00,55.38,56.07,55.13,55.97,67900.0,46.2832,46.8599,46.0743,46.7763,67900.0
2008-11-13 15:30:00,55.97,56.17,55.67,55.74,63900.0,46.7763,46.9434,46.5256,46.5841,63900.0
2008-11-13 15:40:00,55.74,56.23,55.47,55.75,60400.0,46.5841,46.9936,46.3584,46.5924,60400.0
2008-11-13 15:50:00,55.69,57.0,55.64,56.89,63500.0,46.5423,47.6371,46.5005,47.5452,63500.0
2008-11-14 09:30:00,56.35,56.52,55.41,55.69,24700.0,47.0939,47.2359,46.3083,46.5423,24700.0
2008-11-14 09:40:00,55.73,57.0,55.69,56.84,25200.0,46.5757,47.6371,46.5423,47.5034,25200.0
2008-11-14 09:50:00,56.85,58.0,56.85,57.2,29200.0,47.5117,48.4728,47.5117,47.8043,29200.0
2008-11-14 10:00:00,57.3,57.8,56.3,56.35,18600.0,47.8878,48.3057,47.0521,47.0939,18600.0
2008-11-14 10:10:00,56.29,56.65,56.25,56.26,25500.0,47.0437,47.3446,47.0103,47.0187,25500.0
2008-11-14 10:20:00,56.26,56.26,55.58,55.83,27800.0,47.0187,47.0187,46.4504,46.6593,27800.0
2008-11-14 10:30:00,55.78,55.78,55.01,55.16,31700.0,46.6175,46.6175,45.974,46.0993,31700.0
2008-11-14 10:40:00,55.1,56.13,55.03,56.02,17600.0,46.0492,46.91,45.9907,46.8181,17600.0
2008-11-14 10:50:00,56.25,56.29,55.15,55.21,20200.0,47.0103,47.0437,46.091,46.1411,20200.0
2008-11-14 11:00:00,55.16,55.97,55.04,55.63,19800.0,46.0993,46.7763,45.9991,46.4921,19800.0
2008-11-14 11:10:00,55.62,55.83,55.2,55.83,10100.0,46.4838,46.6593,46.1328,46.6593,10100.0
2008-11-14 11:20:00,55.86,56.15,55.58,55.58,21500.0,46.6844,46.9267,46.4504,46.4504,21500.0
2008-11-14 11:30:00,55.61,55.61,54.75,54.75,14600.0,46.4754,46.4754,45.7567,45.7567,14600.0
2008-11-14 11:40:00,54.83,55.0,54.51,54.66,61700.0,45.8236,45.9656,45.5561,45.6815,61700.0
2008-11-14 11:50:00,54.84,54.96,54.35,54.5,24100.0,45.8319,45.9322,45.4224,45.5478,24100.0
2008-11-14 12:00:00,54.41,54.48,53.94,53.96,11800.0,45.4725,45.531,45.0797,45.0965,11800.0
2008-11-14 12:10:00,54.05,54.62,53.96,54.08,27500.0,45.1717,45.648,45.0965,45.1967,27500.0
2008-11-14 12:20:00,53.98,54.77,53.98,54.74,26800.0,45.1132,45.7734,45.1132,45.7483,26800.0
2008-11-14 12:30:00,54.54,55.29,54.41,55.29,11300.0,45.5812,46.208,45.4725,46.208,11300.0
2008-11-14 12:40:00,55.29,55.29,54.93,55.05,14500.0,46.208,46.208,45.9071,46.0074,14500.0
2008-11-14 12:50:00,55.05,55.46,54.9,55.36,19800.0,46.0074,46.3501,45.8821,46.2665,19800.0
2008-11-14 13:00:00,55.26,55.26,54.27,54.31,11700.0,46.1829,46.1829,45.3555,45.389,11700.0
2008-11-14 13:10:00,54.37,54.59,54.0,54.54,9800.0,45.4391,45.623,45.1299,45.5812,9800.0
2008-11-14 13:20:00,54.49,54.96,54.14,54.95,21400.0,45.5394,45.9322,45.2469,45.9238,21400.0
2008-11-14 13:30:00,54.86,55.11,54.68,54.72,5600.0,45.8486,46.0576,45.6982,45.7316,5600.0
2008-11-14 13:40:00,54.69,54.93,54.03,54.27,16900.0,45.7065,45.9071,45.155,45.3555,16900.0
2008-11-14 13:50:00,54.27,54.63,54.15,54.2,11000.0,45.3555,45.6564,45.2552,45.297,11000.0
2008-11-14 14:00:00,54.14,54.81,54.02,54.51,15400.0,45.2469,45.8068,45.1466,45.5561,15400.0
2008-11-14 14:10:00,54.42,55.17,54.13,55.15,22000.0,45.4809,46.1077,45.2385,46.091,22000.0
2008-11-14 14:20:00,55.12,55.33,54.6,54.72,20400.0,46.0659,46.2414,45.6313,45.7316,20400.0
2008-11-14 14:30:00,54.7,55.0,54.2,54.83,16100.0,45.7149,45.9656,45.297,45.8236,16100.0
2008-11-14 14:40:00,54.82,55.68,54.79,55.28,20300.0,45.8152,46.5339,45.7901,46.1996,20300.0
2008-11-14 14:50:00,55.24,56.3,55.08,56.07,18900.0,46.1662,47.0521,46.0325,46.8599,18900.0
2008-11-14 15:00:00,56.14,56.39,55.12,56.04,30700.0,46.9184,47.1273,46.0659,46.8348,30700.0
2008-11-14 15:10:00,55.91,56.02,55.07,55.14,20700.0,46.7261,46.8181,46.0241,46.0826,20700.0
2008-11-14 15:20:00,55.13,55.66,54.91,55.31,47400.0,46.0743,46.5172,45.8904,46.2247,47400.0
2008-11-14 15:30:00,55.31,55.45,54.1,54.44,29500.0,46.2247,46.3417,45.2135,45.4976,29500.0
2008-11-14 15:40:00,54.45,54.86,53.65,54.8,62400.0,45.506,45.8486,44.8374,45.7985,62400.0
2008-11-14 15:50:00,54.79,54.93,53.15,53.4,87800.0,45.7901,45.9071,44.4195,44.6284,87800.0
2008-11-17 09:30:00,52.5,53.25,51.67,51.67,52100.0,43.8763,44.5031,43.1826,43.1826,52100.0
2008-11-17 09:40:00,51.55,51.83,51.3,51.73,39600.0,43.0823,43.3163,42.8734,43.2328,39600.0
2008-11-17 09:50:00,51.72,52.33,51.39,52.18,60700.0,43.2244,43.7342,42.9486,43.6088,60700.0
2008-11-17 10:00:00,52.1,52.18,51.17,51.61,30000.0,43.542,43.6088,42.7647,43.1325,30000.0
2008-11-17 10:10:00,51.55,51.55,51.05,51.05,30500.0,43.0823,43.0823,42.6645,42.6645,30500.0
2008-11-17 10:20:00,51.05,51.43,50.8,51.3,42400.0,42.6645,42.982,42.4555,42.8734,42400.0
2008-11-17 10:30:00,51.31,51.5,50.81,51.06,40400.0,42.8817,43.0405,42.4639,42.6728,40400.0
2008-11-17 10:40:00,51.08,51.33,50.92,51.09,15100.0,42.6895,42.8985,42.5558,42.6979,15100.0
2008-11-17 10:50:00,51.07,51.31,50.67,50.72,19600.0,42.6812,42.8817,42.3469,42.3887,19600.0
2008-11-17 11:00:00,50.73,51.55,50.71,51.38,27300.0,42.397,43.0823,42.3803,42.9403,27300.0
2008-11-17 11:10:00,51.37,51.54,51.1,51.34,40900.0,42.9319,43.074,42.7062,42.9068,40900.0
2008-11-17 11:20:00,51.43,51.52,50.97,51.0,25500.0,42.982,43.0573,42.5976,42.6227,25500.0
2008-11-17 11:30:00,51.06,51.48,50.95,51.03,34200.0,42.6728,43.0238,42.5809,42.6477,34200.0
2008-11-17 11:40:00,51.05,51.56,50.73,51.56,40500.0,42.6645,43.0907,42.397,43.0907,40500.0
2008-11-17 11:50:00,51.56,52.15,51.38,52.04,48800.0,43.0907,43.5838,42.9403,43.4918,48800.0
2008-11-17 12:00:00,52.04,52.62,51.89,52.62,33200.0,43.4918,43.9766,43.3665,43.9766,33200.0
2008-11-17 12:10:00,52.6,52.95,52.3,52.61,33700.0,43.9599,44.2524,43.7091,43.9682,33700.0
2008-11-17 12:20:00,52.68,52.95,52.27,52.79,26800.0,44.0267,44.2524,43.6841,44.1186,26800.0
2008-11-17 12:30:00,52.65,52.96,51.85,51.88,30700.0,44.0016,44.2607,43.333,43.3581,30700.0
2008-11-17 12:40:00,51.88,52.66,51.85,52.57,33200.0,43.3581,44.01,43.333,43.9348,33200.0
2008-11-17 12:50:00,52.5,52.52,51.8,51.89,24400.0,43.8763,43.893,43.2913,43.3665,24400.0
2008-11-17 13:00:00,51.8,51.9,51.3,51.52,28100.0,43.2913,43.3748,42.8734,43.0573,28100.0
2008-11-17 13:10:00,51.58,51.69,51.03,51.18,24700.0,43.1074,43.1993,42.6477,42.7731,24700.0
2008-11-17 13:20:00,51.18,51.56,50.9,51.4,18900.0,42.7731,43.0907,42.5391,42.957,18900.0
2008-11-17 13:30:00,51.42,51.53,50.6,50.81,36400.0,42.9737,43.0656,42.2884,42.4639,36400.0
2008-11-17 13:40:00,50.86,50.94,50.5,50.75,43800.0,42.5057,42.5725,42.2048,42.4137,43800.0
2008-11-17 13:50:00,50.71,50.9,50.33,50.63,69800.0,42.3803,42.5391,42.0627,42.3134,69800.0
2008-11-17 14:00:00,50.59,50.9,50.37,50.9,51900.0,42.28,42.5391,42.0962,42.5391,51900.0
2008-11-17 14:10:00,50.82,50.82,50.28,50.47,36300.0,42.4722,42.4722,42.0209,42.1797,36300.0
2008-11-17 14:20:00,50.51,50.74,49.9,50.06,34200.0,42.2132,42.4054,41.7034,41.8371,34200.0
2008-11-17 14:30:00,50.06,50.44,49.87,50.44,40700.0,41.8371,42.1547,41.6783,42.1547,40700.0
2008-11-17 14:40:00,50.39,50.75,50.11,50.11,30700.0,42.1129,42.4137,41.8789,41.8789,30700.0
2008-11-17 14:50:00,50.02,50.45,49.94,49.97,18700.0,41.8036,42.163,41.7368,41.7619,18700.0
2008-11-17 15:00:00,49.94,50.39,49.72,50.04,36800.0,41.7368,42.1129,41.5529,41.8204,36800.0
2008-11-17 15:10:00,50.02,50.63,49.78,50.53,38200.0,41.8036,42.3134,41.6031,42.2299,38200.0
2008-11-17 15:20:00,50.53,50.76,50.07,50.26,47300.0,42.2299,42.4221,41.8454,42.0042,47300.0
2008-11-17 15:30:00,50.23,50.62,49.94,50.55,101300.0,41.9792,42.3051,41.7368,42.2466,101300.0
2008-11-17 15:40:00,50.51,50.98,50.29,50.58,102100.0,42.2132,42.606,42.0293,42.2717,102100.0
2008-11-17 15:50:00,50.52,50.81,50.37,50.5,246700.0,42.2215,42.4639,42.0962,42.2048,246700.0
2008-11-18 09:30:00,50.39,50.88,50.14,50.51,48800.0,42.1129,42.5224,41.9039,42.2132,48800.0
2008-11-18 09:40:00,50.57,51.42,50.52,50.92,116100.0,42.2633,42.9737,42.2215,42.5558,116100.0
2008-11-18 09:50:00,51.0,51.12,50.1,50.36,50000.0,42.6227,42.723,41.8705,42.0878,50000.0
2008-11-18 10:00:00,50.43,50.73,49.8,50.32,86500.0,42.1463,42.397,41.6198,42.0544,86500.0
2008-11-18 10:10:00,50.25,51.04,50.07,50.94,39100.0,41.9959,42.6561,41.8454,42.5725,39100.0
2008-11-18 10:20:00,51.03,51.03,50.4,50.97,43700.0,42.6477,42.6477,42.1212,42.5976,43700.0
2008-11-18 10:30:00,51.01,51.09,50.65,50.99,18500.0,42.631,42.6979,42.3302,42.6143,18500.0
2008-11-18 10:40:00,51.02,51.05,50.72,50.85,25900.0,42.6394,42.6645,42.3887,42.4973,25900.0
2008-11-18 10:50:00,50.79,51.07,50.67,50.78,11700.0,42.4472,42.6812,42.3469,42.4388,11700.0
2008-11-18 11:00:00,50.74,50.74,50.4,50.65,29900.0,42.4054,42.4054,42.1212,42.3302,29900.0
2008-11-18 11:10:00,50.71,50.84,50.53,50.53,25300.0,42.3803,42.489,42.2299,42.2299,25300.0
2008-11-18 11:20:00,50.54,50.6,50.29,50.52,39700.0,42.2382,42.2884,42.0293,42.2215,39700.0
2008-11-18 11:30:00,50.48,50.86,50.4,50.75,84200.0,42.1881,42.5057,42.1212,42.4137,84200.0
2008-11-18 11:40:00,50.75,50.8,50.47,50.5,18900.0,42.4137,42.4555,42.1797,42.2048,18900.0
2008-11-18 11:50:00,50.57,51.2,50.55,50.96,29500.0,42.2633,42.7898,42.2466,42.5892,29500.0
2008-11-18 12:00:00,50.91,50.94,50.59,50.67,36600.0,42.5475,42.5725,42.28,42.3469,36600.0
2008-11-18 12:10:00,50.72,50.78,50.33,50.33,24600.0,42.3887,42.4388,42.0627,42.0627,24600.0
2008-11-18 12:20:00,50.4,50.61,50.13,50.51,32000.0,42.1212,42.2967,41.8956,42.2132,32000.0
2008-11-18 12:30:00,50.52,50.59,50.47,50.58,23900.0,42.2215,42.28,42.1797,42.2717,23900.0
2008-11-18 12:40:00,50.52,50.6,50.4,50.43,35700.0,42.2215,42.2884,42.1212,42.1463,35700.0
2008-11-18 12:50:00,50.43,50.43,50.1,50.16,46100.0,42.1463,42.1463,41.8705,41.9207,46100.0
2008-11-18 13:00:00,50.14,50.4,49.83,50.14,25500.0,41.9039,42.1212,41.6449,41.9039,25500.0
2008-11-18 13:10:00,50.13,50.25,50.05,50.18,30900.0,41.8956,41.9959,41.8287,41.9374,30900.0
2008-11-18 13:20:00,50.2,50.52,50.18,50.41,53700.0,41.9541,42.2215,41.9374,42.1296,53700.0
2008-11-18 13:30:00,50.45,50.57,50.21,50.44,208600.0,42.163,42.2633,41.9624,42.1547,208600.0
2008-11-18 13:40:00,50.51,50.56,50.05,50.15,66400.0,42.2132,42.2549,41.8287,41.9123,66400.0
2008-11-18 13:50:00,50.15,50.4,50.06,50.4,66300.0,41.9123,42.1212,41.8371,42.1212,66300.0
2008-11-18 14:00:00,50.4,50.52,49.58,49.69,30300.0,42.1212,42.2215,41.4359,41.5279,30300.0
2008-11-18 14:10:00,49.7,50.13,49.63,49.88,36100.0,41.5362,41.8956,41.4777,41.6866,36100.0
2008-11-18 14:20:00,49.88,50.07,49.7,49.92,26300.0,41.6866,41.8454,41.5362,41.7201,26300.0
2008-11-18 14:30:00,49.88,49.88,49.29,49.55,24500.0,41.6866,41.6866,41.1936,41.4108,24500.0
2008-11-18 14:40:00,49.65,49.73,49.05,49.23,22400.0,41.4944,41.5613,40.993,41.1434,22400.0
2008-11-18 14:50:00,49.13,49.25,48.84,49.23,24400.0,41.0598,41.1601,40.8175,41.1434,24400.0
2008-11-18 15:00:00,49.14,50.0,49.03,50.0,37300.0,41.0682,41.7869,40.9763,41.7869,37300.0
2008-11-18 15:10:00,49.91,50.21,49.61,49.99,39300.0,41.7117,41.9624,41.461,41.7786,39300.0
2008-11-18 15:20:00,49.97,50.38,49.26,49.79,50600.0,41.7619,42.1045,41.1685,41.6114,50600.0
2008-11-18 15:30:00,49.73,49.99,49.44,49.72,71300.0,41.5613,41.7786,41.3189,41.5529,71300.0
2008-11-18 15:40:00,49.73,50.07,49.34,50.03,135300.0,41.5613,41.8454,41.2353,41.812,135300.0
2008-11-18 15:50:00,50.0,50.5,49.87,50.5,140600.0,41.7869,42.2048,41.6783,42.2048,140600.0
2008-11-19 09:30:00,50.68,50.68,49.53,49.96,39700.0,42.3552,42.3552,41.3941,41.7535,39700.0
2008-11-19 09:40:00,49.96,50.32,48.42,48.97,58100.0,41.7535,42.0544,40.4665,40.9261,58100.0
2008-11-19 09:50:00,48.93,49.2,48.45,48.74,83000.0,40.8927,41.1183,40.4915,40.7339,83000.0
2008-11-19 10:00:00,48.63,49.82,48.57,49.65,37100.0,40.642,41.6365,40.5918,41.4944,37100.0
2008-11-19 10:10:00,49.65,49.65,49.02,49.25,32600.0,41.4944,41.4944,40.9679,41.1601,32600.0
2008-11-19 10:20:00,49.25,49.33,48.16,48.34,71900.0,41.1601,41.227,40.2492,40.3996,71900.0
2008-11-19 10:30:00,48.35,48.35,47.3,47.31,108200.0,40.408,40.408,39.5304,39.5388,108200.0
2008-11-19 10:40:00,47.36,47.89,47.35,47.61,40500.0,39.5806,40.0235,39.5722,39.7895,40500.0
2008-11-19 10:50:00,47.7,47.96,47.29,47.39,24900.0,39.8647,40.082,39.5221,39.6057,24900.0
2008-11-19 11:00:00,47.39,48.12,47.34,48.12,25200.0,39.6057,40.2157,39.5639,40.2157,25200.0
2008-11-19 11:10:00,48.21,48.34,47.6,48.18,39500.0,40.291,40.3996,39.7812,40.2659,39500.0
2008-11-19 11:20:00,48.18,48.41,47.58,47.79,41600.0,40.2659,40.4581,39.7644,39.9399,41600.0
2008-11-19 11:30:00,47.82,48.14,47.69,47.75,25900.0,39.965,40.2325,39.8564,39.9065,25900.0
2008-11-19 11:40:00,47.81,48.12,47.62,47.79,32000.0,39.9567,40.2157,39.7979,39.9399,32000.0
2008-11-19 11:50:00,47.79,48.34,47.64,47.66,26700.0,39.9399,40.3996,39.8146,39.8313,26700.0
2008-11-19 12:00:00,47.66,47.98,47.53,47.98,27100.0,39.8313,40.0987,39.7227,40.0987,27100.0
2008-11-19 12:10:00,47.98,48.06,47.53,47.63,19000.0,40.0987,40.1656,39.7227,39.8062,19000.0
2008-11-19 12:20:00,47.72,48.08,47.69,47.78,26000.0,39.8814,40.1823,39.8564,39.9316,26000.0
2008-11-19 12:30:00,47.78,48.18,47.63,48.06,18000.0,39.9316,40.2659,39.8062,40.1656,18000.0
2008-11-19 12:40:00,48.14,48.43,48.06,48.09,21700.0,40.2325,40.4748,40.1656,40.1907,21700.0
2008-11-19 12:50:00,48.11,48.24,47.94,48.22,22900.0,40.2074,40.316,40.0653,40.2993,22900.0
2008-11-19 13:00:00,48.22,48.66,48.11,48.2,69500.0,40.2993,40.667,40.2074,40.2826,69500.0
2008-11-19 13:10:00,48.2,48.31,47.91,47.91,26600.0,40.2826,40.3745,40.0402,40.0402,26600.0
2008-11-19 13:20:00,47.91,47.97,47.51,47.59,25500.0,40.0402,40.0904,39.7059,39.7728,25500.0
2008-11-19 13:30:00,47.59,47.77,47.45,47.55,24600.0,39.7728,39.9232,39.6558,39.7394,24600.0
2008-11-19 13:40:00,47.62,47.7,47.31,47.38,54600.0,39.7979,39.8647,39.5388,39.5973,54600.0
2008-11-19 13:50:00,47.38,48.25,47.31,48.08,29000.0,39.5973,40.3244,39.5388,40.1823,29000.0
2008-11-19 14:00:00,48.11,48.11,47.33,47.4,47300.0,40.2074,40.2074,39.5555,39.614,47300.0
2008-11-19 14:10:00,47.47,47.57,47.2,47.36,54700.0,39.6725,39.7561,39.4469,39.5806,54700.0
2008-11-19 14:20:00,47.36,47.62,47.29,47.37,58200.0,39.5806,39.7979,39.5221,39.5889,58200.0
2008-11-19 14:30:00,47.37,47.56,47.08,47.14,23500.0,39.5889,39.7477,39.3466,39.3967,23500.0
2008-11-19 14:40:00,47.14,47.57,47.09,47.24,132300.0,39.3967,39.7561,39.3549,39.4803,132300.0
2008-11-19 14:50:00,47.24,47.36,47.01,47.24,72400.0,39.4803,39.5806,39.2881,39.4803,72400.0
2008-11-19 15:00:00,47.25,47.64,46.88,47.55,46600.0,39.4887,39.8146,39.1794,39.7394,46600.0
2008-11-19 15:10:00,47.64,47.66,47.02,47.2,68500.0,39.8146,39.8313,39.2964,39.4469,68500.0
2008-11-19 15:20:00,47.2,47.42,46.87,47.02,62500.0,39.4469,39.6307,39.1711,39.2964,62500.0
2008-11-19 15:30:00,47.02,47.02,46.06,46.06,80500.0,39.2964,39.2964,38.4941,38.4941,80500.0
2008-11-19 15:40:00,46.06,46.24,45.29,45.49,113000.0,38.4941,38.6446,37.8506,38.0178,113000.0
2008-11-19 15:50:00,45.5,45.73,45.01,45.43,301100.0,38.0261,38.2183,37.6166,37.9676,301100.0
2008-11-20 09:30:00,45.1,45.1,44.05,44.05,64000.0,37.6918,37.6918,36.8143,36.8143,64000.0
2008-11-20 09:40:00,44.06,44.14,42.67,43.27,81500.0,36.8226,36.8895,35.661,36.1624,81500.0
2008-11-20 09:50:00,43.34,43.93,43.11,43.88,64400.0,36.2209,36.714,36.0287,36.6722,64400.0
2008-11-20 10:00:00,43.86,43.94,42.81,42.93,92400.0,36.6555,36.7224,35.778,35.8783,92400.0
2008-11-20 10:10:00,42.86,42.99,42.62,42.62,44200.0,35.8198,35.9284,35.6192,35.6192,44200.0
2008-11-20 10:20:00,42.67,43.88,42.67,43.72,74600.0,35.661,36.6722,35.661,36.5385,74600.0
2008-11-20 10:30:00,43.84,44.73,43.72,44.13,86000.0,36.6388,37.3826,36.5385,36.8811,86000.0
2008-11-20 10:40:00,44.23,45.52,43.94,44.74,60400.0,36.9647,38.0428,36.7224,37.3909,60400.0
2008-11-20 10:50:00,44.8,44.83,44.2,44.76,31200.0,37.4411,37.4662,36.9396,37.4077,31200.0
2008-11-20 11:00:00,44.81,45.41,44.63,45.03,58900.0,37.4494,37.9509,37.299,37.6333,58900.0
2008-11-20 11:10:00,45.0,45.37,44.75,44.86,31800.0,37.6082,37.9175,37.3993,37.4912,31800.0
2008-11-20 11:20:00,44.86,44.95,44.27,44.65,20200.0,37.4912,37.5665,36.9981,37.3157,20200.0
2008-11-20 11:30:00,44.66,44.66,43.95,44.46,29900.0,37.3241,37.3241,36.7307,37.1569,29900.0
2008-11-20 11:40:00,44.29,44.34,43.55,43.77,36500.0,37.0149,37.0567,36.3964,36.5803,36500.0
2008-11-20 11:50:00,43.84,43.84,43.36,43.65,16200.0,36.6388,36.6388,36.2376,36.48,16200.0
2008-11-20 12:00:00,43.48,43.48,42.91,43.19,34100.0,36.3379,36.3379,35.8615,36.0956,34100.0
2008-11-20 12:10:00,43.09,43.88,42.98,43.83,21000.0,36.012,36.6722,35.92,36.6304,21000.0
2008-11-20 12:20:00,43.88,44.82,43.79,44.64,54800.0,36.6722,37.4578,36.597,37.3074,54800.0
2008-11-20 12:30:00,44.64,45.36,44.3,44.45,51200.0,37.3074,37.9091,37.0232,37.1486,51200.0
2008-11-20 12:40:00,44.4,45.08,44.25,44.93,24000.0,37.1068,37.6751,36.9814,37.5497,24000.0
2008-11-20 12:50:00,44.93,45.16,43.88,43.88,32000.0,37.5497,37.742,36.6722,36.6722,32000.0
2008-11-20 13:00:00,43.88,43.88,43.27,43.48,31300.0,36.6722,36.6722,36.1624,36.3379,31300.0
2008-11-20 13:10:00,43.55,43.91,43.2,43.35,25200.0,36.3964,36.6973,36.1039,36.2293,25200.0
2008-11-20 13:20:00,43.32,44.01,42.88,43.63,30900.0,36.2042,36.7809,35.8365,36.4633,30900.0
2008-11-20 13:30:00,43.62,43.95,42.95,43.42,37500.0,36.4549,36.7307,35.895,36.2878,37500.0
2008-11-20 13:40:00,43.37,43.63,43.04,43.5,33700.0,36.246,36.4633,35.9702,36.3546,33700.0
2008-11-20 13:50:00,43.61,43.81,43.01,43.61,35500.0,36.4466,36.6137,35.9451,36.4466,35500.0
2008-11-20 14:00:00,43.68,43.68,42.88,43.3,48000.0,36.5051,36.5051,35.8365,36.1875,48000.0
2008-11-20 14:10:00,43.18,43.44,42.88,43.05,62400.0,36.0872,36.3045,35.8365,35.9785,62400.0
2008-11-20 14:20:00,42.99,43.39,42.84,43.03,62900.0,35.9284,36.2627,35.803,35.9618,62900.0
2008-11-20 14:30:00,43.04,43.23,42.63,42.81,57000.0,35.9702,36.129,35.6275,35.778,57000.0
2008-11-20 14:40:00,42.76,43.06,42.5,42.62,45600.0,35.7362,35.9869,35.5189,35.6192,45600.0
2008-11-20 14:50:00,42.65,42.78,42.2,42.43,36700.0,35.6443,35.7529,35.2682,35.4604,36700.0
2008-11-20 15:00:00,42.45,42.84,42.35,42.7,69900.0,35.4771,35.803,35.3935,35.686,69900.0
2008-11-20 15:10:00,42.79,42.92,42.03,42.09,50900.0,35.7613,35.8699,35.1261,35.1762,50900.0
2008-11-20 15:20:00,42.04,42.31,42.0,42.22,161400.0,35.1345,35.3601,35.101,35.2849,161400.0
2008-11-20 15:30:00,42.21,42.71,42.0,42.0,150100.0,35.2765,35.6944,35.101,35.101,150100.0
2008-11-20 15:40:00,42.03,42.21,41.34,41.51,257700.0,35.1261,35.2765,34.5494,34.6915,257700.0
2008-11-20 15:50:00,41.5,41.92,40.73,41.11,144900.0,34.6832,35.0342,34.0396,34.3572,144900.0
2008-11-21 09:30:00,41.72,43.15,41.27,41.43,196700.0,34.867,36.0621,34.4909,34.6247,196700.0
2008-11-21 09:40:00,41.4,42.12,41.1,41.85,45000.0,34.5996,35.2013,34.3489,34.9757,45000.0
2008-11-21 09:50:00,41.79,42.25,41.24,41.47,55700.0,34.9255,35.31,34.4659,34.6581,55700.0
2008-11-21 10:00:00,41.37,41.63,41.16,41.5,51800.0,34.5745,34.7918,34.399,34.6832,51800.0
2008-11-21 10:10:00,41.53,41.69,40.83,41.3,61300.0,34.7082,34.8419,34.1232,34.516,61300.0
2008-11-21 10:20:00,41.32,41.65,41.21,41.32,44000.0,34.5327,34.8085,34.4408,34.5327,44000.0
2008-11-21 10:30:00,41.32,41.64,41.25,41.46,44300.0,34.5327,34.8002,34.4742,34.6497,44300.0
2008-11-21 10:40:00,41.46,41.66,41.26,41.35,38400.0,34.6497,34.8169,34.4826,34.5578,38400.0
2008-11-21 10:50:00,41.34,41.36,40.88,40.95,55400.0,34.5494,34.5662,34.165,34.2235,55400.0
2008-11-21 11:00:00,40.95,41.01,39.94,40.14,29500.0,34.2235,34.2736,33.3794,33.5465,29500.0
2008-11-21 11:10:00,40.2,40.71,40.0,40.3,30300.0,33.5967,34.0229,33.4295,33.6803,30300.0
2008-11-21 11:20:00,40.38,40.84,40.38,40.59,40600.0,33.7471,34.1316,33.7471,33.9226,40600.0
2008-11-21 11:30:00,40.67,40.93,40.45,40.53,58200.0,33.9895,34.2068,33.8056,33.8725,58200.0
2008-11-21 11:40:00,40.56,40.92,40.3,40.3,89000.0,33.8976,34.1984,33.6803,33.6803,89000.0
2008-11-21 11:50:00,40.35,40.5,40.19,40.34,36700.0,33.7221,33.8474,33.5883,33.7137,36700.0
2008-11-21 12:00:00,40.31,40.61,40.1,40.35,43000.0,33.6886,33.9393,33.5131,33.7221,43000.0
2008-11-21 12:10:00,40.35,40.41,40.15,40.35,38600.0,33.7221,33.7722,33.5549,33.7221,38600.0
2008-11-21 12:20:00,40.34,40.55,40.27,40.49,61100.0,33.7137,33.8892,33.6552,33.8391,61100.0
2008-11-21 12:30:00,40.51,40.66,40.35,40.47,64400.0,33.8558,33.9811,33.7221,33.8223,64400.0
2008-11-21 12:40:00,40.47,40.63,40.3,40.34,61200.0,33.8223,33.9561,33.6803,33.7137,61200.0
2008-11-21 12:50:00,40.31,40.41,40.12,40.17,26100.0,33.6886,33.7722,33.5298,33.5716,26100.0
2008-11-21 13:00:00,40.24,40.38,39.93,40.34,49000.0,33.6301,33.7471,33.371,33.7137,49000.0
2008-11-21 13:10:00,40.32,40.36,39.85,40.0,37400.0,33.697,33.7304,33.3042,33.4295,37400.0
2008-11-21 13:20:00,39.98,39.98,39.52,39.78,45800.0,33.4128,33.4128,33.0284,33.2457,45800.0
2008-11-21 13:30:00,39.78,39.78,39.56,39.65,42900.0,33.2457,33.2457,33.0618,33.137,42900.0
2008-11-21 13:40:00,39.68,40.24,39.64,40.07,86600.0,33.1621,33.6301,33.1287,33.488,86600.0
2008-11-21 13:50:00,40.01,40.14,39.75,39.75,38900.0,33.4379,33.5465,33.2206,33.2206,38900.0
2008-11-21 14:00:00,39.75,40.14,39.59,39.96,50400.0,33.2206,33.5465,33.0869,33.3961,50400.0
2008-11-21 14:10:00,39.97,40.31,39.85,40.06,72100.0,33.4045,33.6886,33.3042,33.4797,72100.0
2008-11-21 14:20:00,40.04,40.36,39.99,40.16,71100.0,33.463,33.7304,33.4212,33.5633,71100.0
2008-11-21 14:30:00,40.1,40.27,39.99,40.08,102300.0,33.5131,33.6552,33.4212,33.4964,102300.0
2008-11-21 14:40:00,40.15,40.46,39.9,40.19,117500.0,33.5549,33.814,33.346,33.5883,117500.0
2008-11-21 14:50:00,40.19,40.33,39.67,39.86,94500.0,33.5883,33.7053,33.1538,33.3125,94500.0
2008-11-21 15:00:00,39.78,40.48,39.78,39.85,143000.0,33.2457,33.8307,33.2457,33.3042,143000.0
2008-11-21 15:10:00,39.92,40.34,39.72,40.06,163000.0,33.3627,33.7137,33.1955,33.4797,163000.0
2008-11-21 15:20:00,40.05,40.23,39.73,40.1,125300.0,33.4713,33.6218,33.2039,33.5131,125300.0
2008-11-21 15:30:00,40.1,40.74,39.9,40.25,149700.0,33.5131,34.048,33.346,33.6385,149700.0
2008-11-21 15:40:00,40.25,40.29,39.7,39.96,188800.0,33.6385,33.6719,33.1788,33.3961,188800.0
2008-11-21 15:50:00,39.99,40.26,39.71,40.03,242100.0,33.4212,33.6468,33.1872,33.4546,242100.0
2008-11-24 09:30:00,42.09,42.7,41.33,42.25,164500.0,35.5395,36.0546,34.8978,35.6746,164500.0
2008-11-24 09:40:00,42.23,42.58,41.94,42.38,207000.0,35.6577,35.9532,35.4128,35.7844,207000.0
2008-11-24 09:50:00,42.39,42.91,42.33,42.83,191800.0,35.7928,36.2319,35.7421,36.1643,191800.0
2008-11-24 10:00:00,42.79,43.51,42.71,43.5,147500.0,36.1306,36.7385,36.063,36.7301,147500.0
2008-11-24 10:10:00,43.63,45.41,43.54,44.95,145000.0,36.8398,38.3428,36.7638,37.9544,145000.0
2008-11-24 10:20:00,44.94,46.47,44.84,46.35,156900.0,37.9459,39.2378,37.8615,39.1365,156900.0
2008-11-24 10:30:00,46.43,47.15,46.29,46.53,87200.0,39.2041,39.812,39.0858,39.2885,87200.0
2008-11-24 10:40:00,46.53,48.01,46.3,46.43,186600.0,39.2885,40.5382,39.0943,39.2041,186600.0
2008-11-24 10:50:00,46.64,47.1,46.12,47.06,25200.0,39.3814,39.7698,38.9423,39.736,25200.0
2008-11-24 11:00:00,47.1,47.3,46.67,47.01,50100.0,39.7698,39.9387,39.4067,39.6938,50100.0
2008-11-24 11:10:00,47.0,47.02,46.07,46.07,41200.0,39.6853,39.7022,38.9001,38.9001,41200.0
2008-11-24 11:20:00,46.06,46.22,45.81,45.81,43800.0,38.8916,39.0267,38.6805,38.6805,43800.0
2008-11-24 11:30:00,45.74,46.1,45.68,45.96,32400.0,38.6214,38.9254,38.5708,38.8072,32400.0
2008-11-24 11:40:00,45.97,46.32,45.77,46.09,48600.0,38.8156,39.1112,38.6468,38.917,48600.0
2008-11-24 11:50:00,46.09,46.38,46.01,46.04,44100.0,38.917,39.1618,38.8494,38.8748,44100.0
2008-11-24 12:00:00,46.04,46.38,46.04,46.25,21800.0,38.8748,39.1618,38.8748,39.0521,21800.0
2008-11-24 12:10:00,46.25,46.26,45.45,45.67,51400.0,39.0521,39.0605,38.3766,38.5623,51400.0
2008-11-24 12:20:00,45.6,45.6,45.0,45.1,58700.0,38.5032,38.5032,37.9966,38.081,58700.0
2008-11-24 12:30:00,45.1,45.35,44.12,44.12,73000.0,38.081,38.2921,37.2536,37.2536,73000.0
2008-11-24 12:40:00,44.07,45.0,44.0,44.81,32100.0,37.2113,37.9966,37.1522,37.8362,32100.0
2008-11-24 12:50:00,44.83,45.54,44.83,45.31,34900.0,37.8531,38.4526,37.8531,38.2584,34900.0
2008-11-24 13:00:00,45.35,45.57,45.27,45.31,28800.0,38.2921,38.4779,38.2246,38.2584,28800.0
2008-11-24 13:10:00,45.3,45.4,44.98,45.21,26000.0,38.2499,38.3344,37.9797,38.1739,26000.0
2008-11-24 13:20:00,45.18,45.45,45.09,45.15,15100.0,38.1486,38.3766,38.0726,38.1233,15100.0
2008-11-24 13:30:00,45.17,45.48,45.04,45.15,31200.0,38.1401,38.4019,38.0304,38.1233,31200.0
2008-11-24 13:40:00,45.15,45.3,44.94,45.03,23700.0,38.1233,38.2499,37.9459,38.0219,23700.0
2008-11-24 13:50:00,45.04,45.33,44.77,45.33,21800.0,38.0304,38.2752,37.8024,38.2752,21800.0
2008-11-24 14:00:00,45.42,45.43,45.07,45.35,24200.0,38.3512,38.3597,38.0557,38.2921,24200.0
2008-11-24 14:10:00,45.32,45.8,45.09,45.74,33100.0,38.2668,38.6721,38.0726,38.6214,33100.0
2008-11-24 14:20:00,45.74,47.0,45.69,46.37,74300.0,38.6214,39.6853,38.5792,39.1534,74300.0
2008-11-24 14:30:00,46.44,47.01,46.34,46.46,61200.0,39.2125,39.6938,39.1281,39.2294,61200.0
2008-11-24 14:40:00,46.5,46.72,45.81,45.86,54900.0,39.2632,39.4489,38.6805,38.7228,54900.0
2008-11-24 14:50:00,45.81,46.86,45.81,46.61,47000.0,38.6805,39.5671,38.6805,39.356,47000.0
2008-11-24 15:00:00,46.59,47.0,46.52,46.95,57500.0,39.3392,39.6853,39.28,39.6431,57500.0
2008-11-24 15:10:00,46.99,47.1,46.62,46.8,79500.0,39.6769,39.7698,39.3645,39.5165,79500.0
2008-11-24 15:20:00,46.8,47.66,46.75,47.63,106000.0,39.5165,40.2426,39.4743,40.2173,106000.0
2008-11-24 15:30:00,47.62,47.84,46.93,47.57,184900.0,40.2089,40.3946,39.6262,40.1666,184900.0
2008-11-24 15:40:00,47.56,48.01,46.86,46.87,108900.0,40.1582,40.5382,39.5671,39.5756,108900.0
2008-11-24 15:50:00,46.87,47.75,46.71,47.3,267200.0,39.5756,40.3186,39.4405,39.9387,267200.0
2008-11-25 09:30:00,48.73,51.73,48.73,50.69,66500.0,41.1461,43.6792,41.1461,42.8011,66500.0
2008-11-25 09:40:00,50.47,51.86,50.46,51.75,79000.0,42.6153,43.789,42.6069,43.6961,79000.0
2008-11-25 09:50:00,51.84,53.38,51.77,52.02,137500.0,43.7721,45.0724,43.713,43.9241,137500.0
2008-11-25 10:00:00,52.03,52.83,51.54,52.64,101400.0,43.9325,44.608,43.5188,44.4476,101400.0
2008-11-25 10:10:00,52.68,52.73,51.8,52.22,64300.0,44.4814,44.5236,43.7383,44.093,64300.0
2008-11-25 10:20:00,52.21,52.35,51.9,52.18,77900.0,44.0845,44.2027,43.8228,44.0592,77900.0
2008-11-25 10:30:00,52.15,52.48,51.0,51.01,65200.0,44.0338,44.3125,43.0628,43.0713,65200.0
2008-11-25 10:40:00,50.93,51.49,50.81,51.0,78900.0,43.0037,43.4766,42.9024,43.0628,78900.0
2008-11-25 10:50:00,50.99,51.59,50.86,51.0,96000.0,43.0544,43.561,42.9446,43.0628,96000.0
2008-11-25 11:00:00,51.02,51.27,49.65,49.92,78800.0,43.0797,43.2908,41.9229,42.1509,78800.0
2008-11-25 11:10:00,49.85,50.87,49.85,50.87,41000.0,42.0918,42.9531,42.0918,42.9531,41000.0
2008-11-25 11:20:00,50.85,51.9,50.84,51.62,27900.0,42.9362,43.8228,42.9277,43.5863,27900.0
2008-11-25 11:30:00,51.75,52.03,51.27,51.32,28400.0,43.6961,43.9325,43.2908,43.333,28400.0
2008-11-25 11:40:00,51.32,52.13,51.32,52.0,33500.0,43.333,44.017,43.333,43.9072,33500.0
2008-11-25 11:50:00,52.03,52.4,51.28,51.88,24200.0,43.9325,44.2449,43.2992,43.8059,24200.0
2008-11-25 12:00:00,51.88,52.26,51.67,51.88,40400.0,43.8059,44.1267,43.6285,43.8059,40400.0
2008-11-25 12:10:00,51.8,52.03,51.21,51.6,31200.0,43.7383,43.9325,43.2401,43.5694,31200.0
2008-11-25 12:20:00,51.67,51.67,50.79,51.18,37200.0,43.6285,43.6285,42.8855,43.2148,37200.0
2008-11-25 12:30:00,51.16,51.5,50.99,51.27,19900.0,43.1979,43.485,43.0544,43.2908,19900.0
2008-11-25 12:40:00,51.26,51.28,50.53,50.6,30400.0,43.2824,43.2992,42.666,42.7251,30400.0
2008-11-25 12:50:00,50.54,51.05,49.96,50.47,30500.0,42.6744,43.105,42.1847,42.6153,30500.0
2008-11-25 13:00:00,50.51,50.88,49.89,50.6,37400.0,42.6491,42.9615,42.1256,42.7251,37400.0
2008-11-25 13:10:00,50.75,51.12,49.87,51.12,161700.0,42.8517,43.1641,42.1087,43.1641,161700.0
2008-11-25 13:20:00,51.0,51.59,50.6,51.44,23900.0,43.0628,43.561,42.7251,43.4343,23900.0
2008-11-25 13:30:00,51.44,51.71,51.37,51.57,24300.0,43.4343,43.6623,43.3752,43.5441,24300.0
2008-11-25 13:40:00,51.67,51.88,51.21,51.7,20800.0,43.6285,43.8059,43.2401,43.6539,20800.0
2008-11-25 13:50:00,51.59,52.06,51.32,51.42,29500.0,43.561,43.9579,43.333,43.4175,29500.0
2008-11-25 14:00:00,51.42,51.48,50.5,50.58,33600.0,43.4175,43.4681,42.6406,42.7082,33600.0
2008-11-25 14:10:00,50.64,50.64,49.51,50.32,45400.0,42.7588,42.7588,41.8047,42.4886,45400.0
2008-11-25 14:20:00,50.35,50.7,49.52,49.58,47400.0,42.514,42.8095,41.8132,41.8638,47400.0
2008-11-25 14:30:00,49.58,50.85,49.48,50.15,45100.0,41.8638,42.9362,41.7794,42.3451,45100.0
2008-11-25 14:40:00,50.19,50.72,50.19,50.54,89200.0,42.3789,42.8264,42.3789,42.6744,89200.0
2008-11-25 14:50:00,50.57,51.78,50.26,51.24,273100.0,42.6997,43.7214,42.438,43.2655,273100.0
2008-11-25 15:00:00,51.21,51.9,51.16,51.54,611800.0,43.2401,43.8228,43.1979,43.5188,611800.0
2008-11-25 15:10:00,51.56,52.24,51.47,52.09,56200.0,43.5357,44.1098,43.4597,43.9832,56200.0
2008-11-25 15:20:00,52.09,53.82,51.68,53.82,111100.0,43.9832,45.4439,43.637,45.4439,111100.0
2008-11-25 15:30:00,53.75,54.17,52.38,52.52,148900.0,45.3848,45.7395,44.2281,44.3463,148900.0
2008-11-25 15:40:00,52.52,53.9,52.48,53.41,258700.0,44.3463,45.5115,44.3125,45.0978,258700.0
2008-11-25 15:50:00,53.42,54.3,53.09,53.6,156100.0,45.1062,45.8492,44.8276,45.2582,156100.0
2008-11-26 09:30:00,53.0,54.55,52.82,54.26,74700.0,44.7516,46.0603,44.5996,45.8155,74700.0
2008-11-26 09:40:00,54.14,55.49,53.7,55.35,57700.0,45.7141,46.854,45.3426,46.7358,57700.0
2008-11-26 09:50:00,55.57,56.71,55.35,56.0,84600.0,46.9216,47.8842,46.7358,47.2847,84600.0
2008-11-26 10:00:00,56.03,56.15,55.4,55.5,74500.0,47.31,47.4113,46.778,46.8625,74500.0
2008-11-26 10:10:00,55.5,56.84,55.38,56.5,65600.0,46.8625,47.9939,46.7612,47.7069,65600.0
2008-11-26 10:20:00,56.5,56.57,56.0,56.53,46500.0,47.7069,47.766,47.2847,47.7322,46500.0
2008-11-26 10:30:00,56.54,57.0,56.39,56.81,62500.0,47.7406,48.129,47.614,47.9686,62500.0
2008-11-26 10:40:00,56.81,56.95,56.65,56.69,31500.0,47.9686,48.0868,47.8335,47.8673,31500.0
2008-11-26 10:50:00,56.7,57.0,56.67,56.93,158700.0,47.8757,48.129,47.8504,48.0699,158700.0
2008-11-26 11:00:00,56.9,58.0,56.75,57.58,147400.0,48.0446,48.9734,47.9179,48.6188,147400.0
2008-11-26 11:10:00,57.64,58.43,57.54,58.43,83700.0,48.6694,49.3365,48.585,49.3365,83700.0
2008-11-26 11:20:00,58.43,60.99,58.43,60.3,303400.0,49.3365,51.4981,49.3365,50.9155,303400.0
2008-11-26 11:30:00,60.3,61.44,60.27,61.22,149900.0,50.9155,51.878,50.8901,51.6923,149900.0
2008-11-26 11:40:00,61.19,61.69,60.87,61.44,62000.0,51.6669,52.0891,51.3967,51.878,62000.0
2008-11-26 11:50:00,61.38,61.89,60.53,60.87,111900.0,51.8274,52.258,51.1097,51.3967,111900.0
2008-11-26 12:00:00,60.92,61.04,60.35,60.54,101400.0,51.439,51.5403,50.9577,51.1181,101400.0
2008-11-26 12:10:00,60.66,60.98,60.25,60.46,86400.0,51.2194,51.4896,50.8732,51.0506,86400.0
2008-11-26 12:20:00,60.51,60.88,60.26,60.6,76200.0,51.0928,51.4052,50.8817,51.1688,76200.0
2008-11-26 12:30:00,60.54,61.18,60.25,60.77,50800.0,51.1181,51.6585,50.8732,51.3123,50800.0
2008-11-26 12:40:00,60.86,61.5,60.83,60.9,37600.0,51.3883,51.9287,51.363,51.4221,37600.0
2008-11-26 12:50:00,60.91,60.94,60.37,60.93,37000.0,51.4305,51.4558,50.9746,51.4474,37000.0
2008-11-26 13:00:00,60.8,61.24,60.57,60.68,42300.0,51.3376,51.7092,51.1434,51.2363,42300.0
2008-11-26 13:10:00,60.76,60.78,60.24,60.55,70300.0,51.3039,51.3207,50.8648,51.1265,70300.0
2008-11-26 13:20:00,60.49,60.63,59.35,59.8,82000.0,51.0759,51.1941,50.1133,50.4933,82000.0
2008-11-26 13:30:00,59.8,59.86,59.32,59.79,72700.0,50.4933,50.5439,50.088,50.4848,72700.0
2008-11-26 13:40:00,59.81,60.32,59.5,59.99,45400.0,50.5017,50.9323,50.24,50.6537,45400.0
2008-11-26 13:50:00,59.89,60.22,59.55,59.71,39300.0,50.5693,50.8479,50.2822,50.4173,39300.0
2008-11-26 14:00:00,59.79,59.97,59.61,59.8,43500.0,50.4848,50.6368,50.3328,50.4933,43500.0
2008-11-26 14:10:00,59.83,60.59,59.75,60.41,46500.0,50.5186,51.1603,50.451,51.0083,46500.0
2008-11-26 14:20:00,60.4,60.95,59.77,60.93,46900.0,50.9999,51.4643,50.4679,51.4474,46900.0
2008-11-26 14:30:00,60.96,62.49,60.86,62.32,97200.0,51.4727,52.7646,51.3883,52.6211,97200.0
2008-11-26 14:40:00,62.32,63.72,62.29,63.4,117600.0,52.6211,53.8032,52.5957,53.533,117600.0
2008-11-26 14:50:00,63.44,63.97,62.63,62.7,54400.0,53.5668,54.0143,52.8828,52.9419,54400.0
2008-11-26 15:00:00,62.72,63.0,62.31,62.31,60900.0,52.9588,53.1952,52.6126,52.6126,60900.0
2008-11-26 15:10:00,62.39,63.07,61.78,61.87,84900.0,52.6802,53.2544,52.1651,52.2411,84900.0
2008-11-26 15:20:00,61.91,61.93,61.32,61.93,64900.0,52.2749,52.2918,51.7767,52.2918,64900.0
2008-11-26 15:30:00,61.84,62.17,61.48,61.6,69900.0,52.2158,52.4944,51.9118,52.0131,69900.0
2008-11-26 15:40:00,61.56,62.03,61.31,61.79,88100.0,51.9794,52.3762,51.7683,52.1736,88100.0
2008-11-26 15:50:00,61.68,62.15,61.43,61.6,149300.0,52.0807,52.4775,51.8696,52.0131,149300.0
2008-11-28 09:30:00,61.01,61.55,60.0,60.95,49100.0,51.515,51.9709,50.6621,51.4643,49100.0
2008-11-28 09:40:00,60.95,61.11,60.76,60.84,27500.0,51.4643,51.5994,51.3039,51.3714,27500.0
2008-11-28 09:50:00,60.76,60.76,59.16,60.55,44800.0,51.3039,51.3039,49.9529,51.1265,44800.0
2008-11-28 10:00:00,60.45,60.45,59.36,59.51,33600.0,51.0421,51.0421,50.1217,50.2484,33600.0
2008-11-28 10:10:00,59.47,59.93,59.06,59.93,22100.0,50.2146,50.603,49.8684,50.603,22100.0
2008-11-28 10:20:00,59.89,60.37,59.89,60.02,15300.0,50.5693,50.9746,50.5693,50.679,15300.0
2008-11-28 10:30:00,59.78,60.38,59.38,59.82,13600.0,50.4764,50.983,50.1386,50.5102,13600.0
2008-11-28 10:40:00,59.7,60.66,59.29,59.87,26600.0,50.4088,51.2194,50.0626,50.5524,26600.0
2008-11-28 10:50:00,59.87,60.41,59.66,60.19,14300.0,50.5524,51.0083,50.3751,50.8226,14300.0
2008-11-28 11:00:00,60.23,60.49,59.88,60.13,12500.0,50.8563,51.0759,50.5608,50.7719,12500.0
2008-11-28 11:10:00,60.12,60.5,59.78,60.14,10800.0,50.7635,51.0843,50.4764,50.7804,10800.0
2008-11-28 11:20:00,60.14,60.57,59.99,60.57,11000.0,50.7804,51.1434,50.6537,51.1434,11000.0
2008-11-28 11:30:00,60.51,60.83,60.2,60.53,7700.0,51.0928,51.363,50.831,51.1097,7700.0
2008-11-28 11:40:00,60.56,61.07,60.56,60.95,11900.0,51.135,51.5656,51.135,51.4643,11900.0
2008-11-28 11:50:00,60.97,62.28,60.96,61.47,15100.0,51.4812,52.5873,51.4727,51.9034,15100.0
2008-11-28 12:00:00,61.57,61.79,61.09,61.47,14500.0,51.9878,52.1736,51.5825,51.9034,14500.0
2008-11-28 12:10:00,61.69,61.85,60.78,61.0,16500.0,52.0891,52.2242,51.3207,51.5065,16500.0
2008-11-28 12:20:00,60.95,60.98,59.96,59.96,41700.0,51.4643,51.4896,50.6284,50.6284,41700.0
2008-11-28 12:30:00,59.92,60.0,59.19,59.19,44900.0,50.5946,50.6621,49.9782,49.9782,44900.0
2008-11-28 12:40:00,59.25,59.69,58.61,58.98,73700.0,50.0289,50.4004,49.4885,49.8009,73700.0
2008-11-28 12:50:00,59.0,59.98,58.72,59.72,48500.0,49.8178,50.6453,49.5813,50.4257,48500.0
2008-11-28 13:00:00,59.98,59.98,59.98,59.98,58500.0,50.6453,50.6453,50.6453,50.6453,58500.0
2008-11-28 13:10:00,59.98,59.98,59.98,59.98,500.0,50.6453,50.6453,50.6453,50.6453,500.0
2008-11-28 13:20:00,59.98,59.98,59.98,59.98,1200.0,50.6453,50.6453,50.6453,50.6453,1200.0
2008-11-28 13:30:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 13:40:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 13:50:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:00:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:10:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:20:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:30:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:40:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:50:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:00:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:10:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:20:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:30:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:40:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:50:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-12-01 09:30:00,58.94,59.4,56.36,57.58,61000.0,49.7671,50.1555,47.5886,48.6188,61000.0
2008-12-01 09:40:00,57.39,57.39,55.69,56.54,58600.0,48.4583,48.4583,47.0229,47.7406,58600.0
2008-12-01 09:50:00,56.4,57.07,55.81,56.41,52300.0,47.6224,48.1881,47.1242,47.6309,52300.0
2008-12-01 10:00:00,56.24,57.15,56.15,56.51,48800.0,47.4873,48.2557,47.4113,47.7153,48800.0
2008-12-01 10:10:00,56.51,56.64,55.89,56.51,43300.0,47.7153,47.8251,47.1918,47.7153,43300.0
2008-12-01 10:20:00,56.49,56.7,55.97,56.22,38600.0,47.6984,47.8757,47.2593,47.4704,38600.0
2008-12-01 10:30:00,56.25,56.46,55.98,56.44,12500.0,47.4958,47.6731,47.2678,47.6562,12500.0
2008-12-01 10:40:00,56.42,56.87,56.21,56.46,18000.0,47.6393,48.0193,47.462,47.6731,18000.0
2008-12-01 10:50:00,56.41,57.31,56.41,56.94,13500.0,47.6309,48.3908,47.6309,48.0784,13500.0
2008-12-01 11:00:00,56.96,57.44,56.82,57.13,24400.0,48.0953,48.5006,47.977,48.2388,24400.0
2008-12-01 11:10:00,57.06,57.28,56.75,57.0,21700.0,48.1797,48.3655,47.9179,48.129,21700.0
2008-12-01 11:20:00,56.91,57.05,56.35,56.58,20100.0,48.053,48.1713,47.5802,47.7744,20100.0
2008-12-01 11:30:00,56.65,57.09,56.62,56.81,17500.0,47.8335,48.205,47.8082,47.9686,17500.0
2008-12-01 11:40:00,56.87,57.45,56.87,57.42,16600.0,48.0193,48.509,48.0193,48.4837,16600.0
2008-12-01 11:50:00,57.45,57.63,56.79,56.95,23600.0,48.509,48.661,47.9517,48.0868,23600.0
2008-12-01 12:00:00,57.11,57.5,56.72,57.15,20300.0,48.2219,48.5512,47.8926,48.2557,20300.0
2008-12-01 12:10:00,57.13,57.53,57.12,57.23,11400.0,48.2388,48.5766,48.2304,48.3232,11400.0
2008-12-01 12:20:00,57.23,57.48,56.88,57.05,18300.0,48.3232,48.5343,48.0277,48.1713,18300.0
2008-12-01 12:30:00,57.12,57.51,57.11,57.23,9500.0,48.2304,48.5597,48.2219,48.3232,9500.0
2008-12-01 12:40:00,57.19,57.57,57.07,57.16,16700.0,48.2895,48.6103,48.1881,48.2641,16700.0
2008-12-01 12:50:00,57.42,57.56,57.0,57.27,26000.0,48.4837,48.6019,48.129,48.357,26000.0
2008-12-01 13:00:00,57.27,57.65,57.24,57.47,27200.0,48.357,48.6779,48.3317,48.5259,27200.0
2008-12-01 13:10:00,57.47,57.67,57.32,57.43,23000.0,48.5259,48.6948,48.3992,48.4921,23000.0
2008-12-01 13:20:00,57.54,57.69,57.12,57.41,20900.0,48.585,48.7116,48.2304,48.4752,20900.0
2008-12-01 13:30:00,57.53,57.75,57.25,57.47,29800.0,48.5766,48.7623,48.3401,48.5259,29800.0
2008-12-01 13:40:00,57.52,57.9,57.23,57.65,31800.0,48.5681,48.889,48.3232,48.6779,31800.0
2008-12-01 13:50:00,57.71,57.8,57.13,57.4,31200.0,48.7285,48.8045,48.2388,48.4668,31200.0
2008-12-01 14:00:00,57.4,57.81,56.97,57.51,59800.0,48.4668,48.813,48.1037,48.5597,59800.0
2008-12-01 14:10:00,57.56,57.7,57.11,57.16,52200.0,48.6019,48.7201,48.2219,48.2641,52200.0
2008-12-01 14:20:00,57.18,57.39,56.75,57.29,41300.0,48.281,48.4583,47.9179,48.3739,41300.0
2008-12-01 14:30:00,57.32,57.75,57.02,57.3,33300.0,48.3992,48.7623,48.1459,48.3823,33300.0
2008-12-01 14:40:00,57.2,57.74,57.0,57.47,24500.0,48.2979,48.7539,48.129,48.5259,24500.0
2008-12-01 14:50:00,57.43,57.66,57.31,57.42,39900.0,48.4921,48.6863,48.3908,48.4837,39900.0
2008-12-01 15:00:00,57.4,57.83,57.18,57.36,57000.0,48.4668,48.8299,48.281,48.433,57000.0
2008-12-01 15:10:00,57.36,57.8,57.18,57.4,49300.0,48.433,48.8045,48.281,48.4668,49300.0
2008-12-01 15:20:00,57.4,57.41,56.94,57.25,38800.0,48.4668,48.4752,48.0784,48.3401,38800.0
2008-12-01 15:30:00,57.25,57.34,56.9,56.98,39900.0,48.3401,48.4161,48.0446,48.1121,39900.0
2008-12-01 15:40:00,56.98,57.3,56.75,56.75,100500.0,48.1121,48.3823,47.9179,47.9179,100500.0
2008-12-01 15:50:00,56.78,57.45,56.35,57.31,142900.0,47.9433,48.509,47.5802,48.3908,142900.0
2008-12-02 09:30:00,57.5,58.63,57.02,58.63,31100.0,48.5512,49.5054,48.1459,49.5054,31100.0
2008-12-02 09:40:00,58.48,58.49,57.55,57.63,43500.0,49.3787,49.3871,48.5934,48.661,43500.0
2008-12-02 09:50:00,57.47,57.56,56.13,57.04,72600.0,48.5259,48.6019,47.3944,48.1628,72600.0
2008-12-02 10:00:00,56.98,58.4,56.68,58.31,44500.0,48.1121,49.3112,47.8588,49.2352,44500.0
2008-12-02 10:10:00,58.36,59.06,57.98,59.03,34700.0,49.2774,49.8684,48.9565,49.8431,34700.0
2008-12-02 10:20:00,59.07,59.81,58.33,59.25,46700.0,49.8769,50.5017,49.252,50.0289,46700.0
2008-12-02 10:30:00,59.3,60.46,59.07,60.38,53300.0,50.0711,51.0506,49.8769,50.983,53300.0
2008-12-02 10:40:00,60.33,62.87,60.22,62.03,143200.0,50.9408,53.0855,50.8479,52.3762,143200.0
2008-12-02 10:50:00,62.0,62.01,61.02,61.29,72300.0,52.3509,52.3593,51.5234,51.7514,72300.0
2008-12-02 11:00:00,61.37,62.17,61.31,61.62,48300.0,51.8189,52.4944,51.7683,52.03,48300.0
2008-12-02 11:10:00,61.58,61.68,60.7,60.84,37100.0,51.9962,52.0807,51.2532,51.3714,37100.0
2008-12-02 11:20:00,60.84,61.04,59.98,60.34,59600.0,51.3714,51.5403,50.6453,50.9492,59600.0
2008-12-02 11:30:00,60.3,61.04,59.75,60.17,24700.0,50.9155,51.5403,50.451,50.8057,24700.0
2008-12-02 11:40:00,60.1,60.74,59.75,60.5,15800.0,50.7466,51.287,50.451,51.0843,15800.0
2008-12-02 11:50:00,60.5,60.69,60.32,60.32,20400.0,51.0843,51.2448,50.9323,50.9323,20400.0
2008-12-02 12:00:00,60.33,60.64,59.9,60.6,25400.0,50.9408,51.2025,50.5777,51.1688,25400.0
2008-12-02 12:10:00,60.65,60.94,60.16,60.65,13200.0,51.211,51.4558,50.7972,51.211,13200.0
2008-12-02 12:20:00,60.66,61.61,60.66,61.21,21600.0,51.2194,52.0216,51.2194,51.6838,21600.0
2008-12-02 12:30:00,61.38,61.46,60.76,61.06,21900.0,51.8274,51.8949,51.3039,51.5572,21900.0
2008-12-02 12:40:00,60.96,61.11,60.5,60.99,26600.0,51.4727,51.5994,51.0843,51.4981,26600.0
2008-12-02 12:50:00,60.99,61.09,60.56,60.66,24500.0,51.4981,51.5825,51.135,51.2194,24500.0
2008-12-02 13:00:00,60.56,60.79,60.25,60.61,15200.0,51.135,51.3292,50.8732,51.1772,15200.0
2008-12-02 13:10:00,60.71,61.0,60.69,60.74,10000.0,51.2616,51.5065,51.2448,51.287,10000.0
2008-12-02 13:20:00,60.68,60.74,60.37,60.64,12100.0,51.2363,51.287,50.9746,51.2025,12100.0
2008-12-02 13:30:00,60.59,60.64,59.68,59.87,65100.0,51.1603,51.2025,50.3919,50.5524,65100.0
2008-12-02 13:40:00,59.93,60.33,59.93,60.17,15700.0,50.603,50.9408,50.603,50.8057,15700.0
2008-12-02 13:50:00,60.2,60.38,59.87,60.11,46200.0,50.831,50.983,50.5524,50.755,46200.0
2008-12-02 14:00:00,60.15,60.39,59.04,59.04,47800.0,50.7888,50.9914,49.8515,49.8515,47800.0
2008-12-02 14:10:00,59.05,59.67,59.05,59.41,35900.0,49.86,50.3835,49.86,50.164,35900.0
2008-12-02 14:20:00,59.37,59.45,58.72,59.1,65400.0,50.1302,50.1977,49.5813,49.9022,65400.0
2008-12-02 14:30:00,59.19,59.5,58.69,59.47,30900.0,49.9782,50.24,49.556,50.2146,30900.0
2008-12-02 14:40:00,59.46,59.97,59.36,59.83,32300.0,50.2062,50.6368,50.1217,50.5186,32300.0
2008-12-02 14:50:00,59.77,60.26,59.62,59.92,29400.0,50.4679,50.8817,50.3413,50.5946,29400.0
2008-12-02 15:00:00,59.98,60.29,59.71,60.13,58200.0,50.6453,50.907,50.4173,50.7719,58200.0
2008-12-02 15:10:00,60.08,61.21,59.68,61.05,64600.0,50.7297,51.6838,50.3919,51.5487,64600.0
2008-12-02 15:20:00,60.98,61.59,60.65,60.91,43300.0,51.4896,52.0047,51.211,51.4305,43300.0
2008-12-02 15:30:00,60.99,61.66,60.9,60.9,51300.0,51.4981,52.0638,51.4221,51.4221,51300.0
2008-12-02 15:40:00,61.04,61.55,60.72,60.87,96300.0,51.5403,51.9709,51.2701,51.3967,96300.0
2008-12-02 15:50:00,60.98,62.0,60.66,61.57,118100.0,51.4896,52.3509,51.2194,51.9878,118100.0
2008-12-03 09:30:00,61.0,61.5,60.53,61.46,25700.0,51.5065,51.9287,51.1097,51.8949,25700.0
2008-12-03 09:40:00,61.35,62.55,60.93,61.18,43200.0,51.802,52.8153,51.4474,51.6585,43200.0
2008-12-03 09:50:00,61.2,62.18,60.19,60.33,61300.0,51.6754,52.5029,50.8226,50.9408,61300.0
2008-12-03 10:00:00,60.4,61.13,59.38,60.58,64900.0,50.9999,51.6163,50.1386,51.1519,64900.0
2008-12-03 10:10:00,60.63,61.79,60.27,61.5,48200.0,51.1941,52.1736,50.8901,51.9287,48200.0
2008-12-03 10:20:00,61.5,62.68,61.5,62.66,53400.0,51.9287,52.9251,51.9287,52.9082,53400.0
2008-12-03 10:30:00,62.63,63.17,62.4,62.63,54400.0,52.8828,53.3388,52.6886,52.8828,54400.0
2008-12-03 10:40:00,62.76,63.53,62.61,63.49,37000.0,52.9926,53.6428,52.8659,53.609,37000.0
2008-12-03 10:50:00,63.47,65.11,63.43,64.95,118200.0,53.5921,54.9769,53.5583,54.8418,118200.0
2008-12-03 11:00:00,64.94,64.96,63.91,64.11,50600.0,54.8333,54.8502,53.9636,54.1325,50600.0
2008-12-03 11:10:00,64.13,64.92,64.02,64.44,51400.0,54.1494,54.8164,54.0565,54.4111,51400.0
2008-12-03 11:20:00,64.36,64.56,63.35,63.43,48200.0,54.3436,54.5125,53.4908,53.5583,48200.0
2008-12-03 11:30:00,63.57,64.0,63.21,64.0,26100.0,53.6765,54.0396,53.3726,54.0396,26100.0
2008-12-03 11:40:00,64.02,64.51,63.82,64.21,21800.0,54.0565,54.4702,53.8876,54.2169,21800.0
2008-12-03 11:50:00,64.1,64.5,63.87,64.13,13700.0,54.1241,54.4618,53.9299,54.1494,13700.0
2008-12-03 12:00:00,64.1,64.1,62.87,62.88,34600.0,54.1241,54.1241,53.0855,53.0939,34600.0
2008-12-03 12:10:00,62.95,63.54,62.88,62.92,32600.0,53.153,53.6512,53.0939,53.1277,32600.0
2008-12-03 12:20:00,62.9,63.61,62.61,63.5,26600.0,53.1108,53.7103,52.8659,53.6174,26600.0
2008-12-03 12:30:00,63.5,64.0,62.86,63.19,27100.0,53.6174,54.0396,53.077,53.3557,27100.0
2008-12-03 12:40:00,63.2,63.29,62.56,62.83,22000.0,53.3641,53.4401,52.8237,53.0517,22000.0
2008-12-03 12:50:00,62.71,63.33,62.34,62.57,44800.0,52.9504,53.4739,52.638,52.8322,44800.0
2008-12-03 13:00:00,62.47,62.75,61.99,62.19,31600.0,52.7477,52.9842,52.3424,52.5113,31600.0
2008-12-03 13:10:00,61.95,62.27,61.73,61.86,22600.0,52.3087,52.5789,52.1229,52.2327,22600.0
2008-12-03 13:20:00,61.77,61.95,61.18,61.37,39700.0,52.1567,52.3087,51.6585,51.8189,39700.0
2008-12-03 13:30:00,61.28,61.67,61.26,61.54,22300.0,51.7429,52.0722,51.726,51.9625,22300.0
2008-12-03 13:40:00,61.42,61.52,61.05,61.27,21700.0,51.8611,51.9456,51.5487,51.7345,21700.0
2008-12-03 13:50:00,61.28,61.81,61.26,61.72,38200.0,51.7429,52.1905,51.726,52.1145,38200.0
2008-12-03 14:00:00,61.54,62.48,61.31,61.82,38300.0,51.9625,52.7562,51.7683,52.1989,38300.0
2008-12-03 14:10:00,61.83,62.56,61.44,62.08,31400.0,52.2073,52.8237,51.878,52.4184,31400.0
2008-12-03 14:20:00,62.08,62.8,61.75,62.05,65500.0,52.4184,53.0264,52.1398,52.3931,65500.0
2008-12-03 14:30:00,62.07,62.81,61.63,61.63,50600.0,52.41,53.0348,52.0385,52.0385,50600.0
2008-12-03 14:40:00,61.7,62.56,61.56,62.06,54500.0,52.0976,52.8237,51.9794,52.4015,54500.0
2008-12-03 14:50:00,62.04,62.53,61.53,61.61,40500.0,52.3847,52.7984,51.954,52.0216,40500.0
2008-12-03 15:00:00,61.79,63.31,61.0,63.06,87700.0,52.1736,53.457,51.5065,53.2459,87700.0
2008-12-03 15:10:00,63.11,63.5,62.02,62.38,48800.0,53.2881,53.6174,52.3678,52.6717,48800.0
2008-12-03 15:20:00,62.57,63.0,61.93,62.78,53500.0,52.8322,53.1952,52.2918,53.0095,53500.0
2008-12-03 15:30:00,62.76,62.99,62.0,62.78,57300.0,52.9926,53.1868,52.3509,53.0095,57300.0
2008-12-03 15:40:00,62.81,63.29,62.11,62.65,59700.0,53.0348,53.4401,52.4438,52.8997,59700.0
2008-12-03 15:50:00,62.56,63.91,62.33,63.5,86400.0,52.8237,53.9636,52.6295,53.6174,86400.0
2008-12-04 09:30:00,62.66,64.5,62.5,63.55,66400.0,52.9082,54.4618,52.7731,53.6597,66400.0
2008-12-04 09:40:00,63.88,65.61,63.88,65.54,43800.0,53.9383,55.3991,53.9383,55.3399,43800.0
2008-12-04 09:50:00,65.51,66.57,65.5,66.08,60700.0,55.3146,56.2096,55.3062,55.7959,60700.0
2008-12-04 10:00:00,65.84,66.88,65.33,65.76,53300.0,55.5933,56.4714,55.1626,55.5257,53300.0
2008-12-04 10:10:00,65.83,66.22,65.35,66.0,40700.0,55.5848,55.9141,55.1795,55.7284,40700.0
2008-12-04 10:20:00,66.09,66.55,65.58,65.69,42100.0,55.8043,56.1928,55.3737,55.4666,42100.0
2008-12-04 10:30:00,65.68,66.39,65.38,66.24,26600.0,55.4582,56.0577,55.2048,55.931,26600.0
2008-12-04 10:40:00,66.26,66.78,66.26,66.75,44500.0,55.9479,56.387,55.9479,56.3616,44500.0
2008-12-04 10:50:00,66.6,66.95,66.4,66.74,32800.0,56.235,56.5305,56.0661,56.3532,32800.0
2008-12-04 11:00:00,66.73,67.21,66.43,66.5,48400.0,56.3447,56.75,56.0914,56.1505,48400.0
2008-12-04 11:10:00,66.41,67.13,66.36,66.9,32000.0,56.0745,56.6825,56.0323,56.4883,32000.0
2008-12-04 11:20:00,66.81,67.01,66.47,66.53,28000.0,56.4123,56.5812,56.1252,56.1759,28000.0
2008-12-04 11:30:00,66.5,66.91,66.0,66.74,42000.0,56.1505,56.4967,55.7284,56.3532,42000.0
2008-12-04 11:40:00,66.58,67.0,66.21,66.93,60200.0,56.2181,56.5727,55.9057,56.5136,60200.0
2008-12-04 11:50:00,66.89,67.16,66.35,66.39,19700.0,56.4798,56.7078,56.0239,56.0577,19700.0
2008-12-04 12:00:00,66.37,66.43,65.68,66.04,28900.0,56.0408,56.0914,55.4582,55.7621,28900.0
2008-12-04 12:10:00,65.99,66.19,64.83,64.83,27600.0,55.7199,55.8888,54.7404,54.7404,27600.0
2008-12-04 12:20:00,64.82,65.51,64.75,65.02,27000.0,54.732,55.3146,54.6729,54.9009,27000.0
2008-12-04 12:30:00,65.04,65.45,64.56,65.22,21500.0,54.9178,55.264,54.5125,55.0697,21500.0
2008-12-04 12:40:00,65.29,65.84,64.6,64.88,27400.0,55.1289,55.5933,54.5462,54.7827,27400.0
2008-12-04 12:50:00,64.89,65.1,64.67,64.77,27100.0,54.7911,54.9684,54.6053,54.6898,27100.0
2008-12-04 13:00:00,64.75,65.05,64.5,64.55,28200.0,54.6729,54.9262,54.4618,54.504,28200.0
2008-12-04 13:10:00,64.5,64.72,64.14,64.16,21700.0,54.4618,54.6476,54.1578,54.1747,21700.0
2008-12-04 13:20:00,64.19,64.51,63.55,63.55,21000.0,54.2,54.4702,53.6597,53.6597,21000.0
2008-12-04 13:30:00,63.55,64.61,63.5,64.27,24600.0,53.6597,54.5547,53.6174,54.2676,24600.0
2008-12-04 13:40:00,64.22,64.84,64.03,64.4,30500.0,54.2254,54.7489,54.0649,54.3774,30500.0
2008-12-04 13:50:00,64.42,64.99,64.25,64.56,64100.0,54.3943,54.8755,54.2507,54.5125,64100.0
2008-12-04 14:00:00,64.51,64.96,64.37,64.48,45800.0,54.4702,54.8502,54.352,54.4449,45800.0
2008-12-04 14:10:00,64.52,64.95,64.03,64.52,41500.0,54.4787,54.8418,54.0649,54.4787,41500.0
2008-12-04 14:20:00,64.49,65.47,64.46,64.9,59000.0,54.4534,55.2808,54.428,54.7996,59000.0
2008-12-04 14:30:00,64.92,65.68,64.84,65.68,51800.0,54.8164,55.4582,54.7489,55.4582,51800.0
2008-12-04 14:40:00,65.65,65.65,64.53,64.64,74700.0,55.4328,55.4328,54.4871,54.58,74700.0
2008-12-04 14:50:00,64.64,65.3,64.27,64.57,54800.0,54.58,55.1373,54.2676,54.5209,54800.0
2008-12-04 15:00:00,64.69,64.9,63.55,64.0,73000.0,54.6222,54.7996,53.6597,54.0396,73000.0
2008-12-04 15:10:00,63.95,64.59,63.07,63.93,72000.0,53.9974,54.5378,53.2544,53.9805,72000.0
2008-12-04 15:20:00,64.04,64.17,63.0,63.67,97400.0,54.0734,54.1832,53.1952,53.761,97400.0
2008-12-04 15:30:00,63.67,63.94,62.87,63.23,102400.0,53.761,53.989,53.0855,53.3895,102400.0
2008-12-04 15:40:00,63.16,64.75,63.16,63.72,129300.0,53.3303,54.6729,53.3303,53.8032,129300.0
2008-12-04 15:50:00,63.82,64.82,63.38,64.33,138600.0,53.8876,54.732,53.5161,54.3183,138600.0
2008-12-05 09:30:00,63.96,65.55,63.43,65.27,29100.0,54.0058,55.3484,53.5583,55.112,29100.0
2008-12-05 09:40:00,65.32,65.87,63.51,63.51,38800.0,55.1542,55.6186,53.6259,53.6259,38800.0
2008-12-05 09:50:00,63.56,65.25,63.56,64.51,28500.0,53.6681,55.0951,53.6681,54.4702,28500.0
2008-12-05 10:00:00,64.49,65.29,64.19,64.63,35600.0,54.4534,55.1289,54.2,54.5716,35600.0
2008-12-05 10:10:00,64.7,65.06,64.52,64.52,32200.0,54.6307,54.9346,54.4787,54.4787,32200.0
2008-12-05 10:20:00,64.53,64.76,64.21,64.29,43800.0,54.4871,54.6813,54.2169,54.2845,43800.0
2008-12-05 10:30:00,64.37,64.87,63.83,64.2,35800.0,54.352,54.7742,53.8961,54.2085,35800.0
2008-12-05 10:40:00,64.1,64.58,63.38,64.03,33900.0,54.1241,54.5294,53.5161,54.0649,33900.0
2008-12-05 10:50:00,63.96,64.24,63.4,63.44,40100.0,54.0058,54.2423,53.533,53.5668,40100.0
2008-12-05 11:00:00,63.37,64.54,63.26,64.14,47200.0,53.5077,54.4956,53.4148,54.1578,47200.0
2008-12-05 11:10:00,64.24,64.29,63.56,63.86,55100.0,54.2423,54.2845,53.6681,53.9214,55100.0
2008-12-05 11:20:00,63.86,64.46,63.5,64.1,112500.0,53.9214,54.428,53.6174,54.1241,112500.0
2008-12-05 11:30:00,64.03,64.37,63.5,64.36,55000.0,54.0649,54.352,53.6174,54.3436,55000.0
2008-12-05 11:40:00,64.49,64.88,64.09,64.12,39900.0,54.4534,54.7827,54.1156,54.1409,39900.0
2008-12-05 11:50:00,64.11,64.77,63.95,64.06,63400.0,54.1325,54.6898,53.9974,54.0903,63400.0
2008-12-05 12:00:00,64.05,64.97,64.0,64.49,44900.0,54.0818,54.8587,54.0396,54.4534,44900.0
2008-12-05 12:10:00,64.52,64.6,63.79,64.14,66000.0,54.4787,54.5462,53.8623,54.1578,66000.0
2008-12-05 12:20:00,64.02,64.68,64.0,64.37,35700.0,54.0565,54.6138,54.0396,54.352,35700.0
2008-12-05 12:30:00,64.2,64.29,63.55,64.25,27200.0,54.2085,54.2845,53.6597,54.2507,27200.0
2008-12-05 12:40:00,64.18,64.37,63.75,63.96,37600.0,54.1916,54.352,53.8285,54.0058,37600.0
2008-12-05 12:50:00,63.95,64.1,63.61,64.1,18300.0,53.9974,54.1241,53.7103,54.1241,18300.0
2008-12-05 13:00:00,64.1,64.87,64.0,64.39,21500.0,54.1241,54.7742,54.0396,54.3689,21500.0
2008-12-05 13:10:00,64.47,65.08,64.17,64.31,44000.0,54.4365,54.9515,54.1832,54.3014,44000.0
2008-12-05 13:20:00,64.3,64.79,63.94,63.94,25100.0,54.2929,54.7067,53.989,53.989,25100.0
2008-12-05 13:30:00,64.0,65.0,63.9,64.93,40000.0,54.0396,54.884,53.9552,54.8249,40000.0
2008-12-05 13:40:00,64.96,65.64,64.72,65.25,33800.0,54.8502,55.4244,54.6476,55.0951,33800.0
2008-12-05 13:50:00,65.35,66.3,65.23,65.92,35700.0,55.1795,55.9817,55.0782,55.6608,35700.0
2008-12-05 14:00:00,65.75,65.99,64.46,64.54,79900.0,55.5173,55.7199,54.428,54.4956,79900.0
2008-12-05 14:10:00,64.6,65.44,64.43,65.32,27600.0,54.5462,55.2555,54.4027,55.1542,27600.0
2008-12-05 14:20:00,65.39,66.04,65.0,65.22,40400.0,55.2133,55.7621,54.884,55.0697,40400.0
2008-12-05 14:30:00,65.23,66.1,65.15,66.1,27300.0,55.0782,55.8128,55.0106,55.8128,27300.0
2008-12-05 14:40:00,66.1,66.68,65.72,66.56,83900.0,55.8128,56.3025,55.4919,56.2012,83900.0
2008-12-05 14:50:00,66.59,66.59,65.7,66.21,52300.0,56.2265,56.2265,55.475,55.9057,52300.0
2008-12-05 15:00:00,66.2,66.49,65.09,65.62,46200.0,55.8972,56.1421,54.96,55.4075,46200.0
2008-12-05 15:10:00,65.53,66.4,65.35,66.0,38600.0,55.3315,56.0661,55.1795,55.7284,38600.0
2008-12-05 15:20:00,65.93,66.41,65.36,66.15,65500.0,55.6693,56.0745,55.188,55.855,65500.0
2008-12-05 15:30:00,66.02,66.6,65.72,66.13,76800.0,55.7452,56.235,55.4919,55.8381,76800.0
2008-12-05 15:40:00,66.1,66.67,66.04,66.45,116100.0,55.8128,56.2941,55.7621,56.1083,116100.0
2008-12-05 15:50:00,66.49,66.98,65.98,66.14,163700.0,56.1421,56.5558,55.7115,55.8466,163700.0
2008-12-08 09:30:00,70.0,73.0,69.48,72.16,308000.0,59.1058,61.6389,58.6668,60.9297,308000.0
2008-12-08 09:40:00,72.16,73.72,72.0,73.3,234400.0,60.9297,62.2469,60.7946,61.8923,234400.0
2008-12-08 09:50:00,73.3,73.74,72.25,73.34,96400.0,61.8923,62.2638,61.0057,61.926,96400.0
2008-12-08 10:00:00,73.34,73.52,72.38,73.02,93500.0,61.926,62.078,61.1154,61.6558,93500.0
2008-12-08 10:10:00,72.99,73.25,71.85,72.1,84300.0,61.6305,61.85,60.6679,60.879,84300.0
2008-12-08 10:20:00,72.23,72.72,71.93,72.37,50300.0,60.9888,61.4025,60.7355,61.107,50300.0
2008-12-08 10:30:00,72.4,74.0,72.4,73.8,65500.0,61.1323,62.4833,61.1323,62.3144,65500.0
2008-12-08 10:40:00,73.92,74.48,73.32,73.45,67700.0,62.4158,62.8886,61.9091,62.0189,67700.0
2008-12-08 10:50:00,73.34,73.97,73.34,73.93,34000.0,61.926,62.458,61.926,62.4242,34000.0
2008-12-08 11:00:00,73.95,74.27,73.19,73.8,52900.0,62.4411,62.7113,61.7994,62.3144,52900.0
2008-12-08 11:10:00,73.8,73.99,73.28,73.71,40900.0,62.3144,62.4749,61.8754,62.2384,40900.0
2008-12-08 11:20:00,73.76,74.22,73.19,73.37,50700.0,62.2807,62.6691,61.7994,61.9514,50700.0
2008-12-08 11:30:00,73.31,73.54,73.0,73.28,40700.0,61.9007,62.0949,61.6389,61.8754,40700.0
2008-12-08 11:40:00,73.14,73.81,73.0,73.58,38000.0,61.7572,62.3229,61.6389,62.1287,38000.0
2008-12-08 11:50:00,73.65,74.0,73.18,73.8,61700.0,62.1878,62.4833,61.7909,62.3144,61700.0
2008-12-08 12:00:00,73.9,74.08,73.1,73.39,68900.0,62.3989,62.5509,61.7234,61.9682,68900.0
2008-12-08 12:10:00,73.38,73.44,73.13,73.29,64700.0,61.9598,62.0105,61.7487,61.8838,64700.0
2008-12-08 12:20:00,73.29,73.35,72.94,73.1,31700.0,61.8838,61.9345,61.5883,61.7234,31700.0
2008-12-08 12:30:00,73.1,73.3,72.76,72.84,48600.0,61.7234,61.8923,61.4363,61.5038,48600.0
2008-12-08 12:40:00,72.85,73.18,72.26,72.29,43300.0,61.5123,61.7909,61.0141,61.0394,43300.0
2008-12-08 12:50:00,72.26,72.55,70.56,70.97,101500.0,61.0141,61.259,59.5787,59.9249,101500.0
2008-12-08 13:00:00,70.97,71.76,70.97,71.64,36200.0,59.9249,60.5919,59.9249,60.4906,36200.0
2008-12-08 13:10:00,71.43,72.69,71.29,72.5,65600.0,60.3133,61.3772,60.1951,61.2168,65600.0
2008-12-08 13:20:00,72.46,72.8,71.88,72.01,40000.0,61.183,61.4701,60.6932,60.803,40000.0
2008-12-08 13:30:00,72.08,72.13,71.0,71.74,66200.0,60.8621,60.9043,59.9502,60.575,66200.0
2008-12-08 13:40:00,71.72,72.24,71.48,71.98,27100.0,60.5581,60.9972,60.3555,60.7777,27100.0
2008-12-08 13:50:00,72.08,72.39,71.81,72.14,34500.0,60.8621,61.1239,60.6341,60.9128,34500.0
2008-12-08 14:00:00,72.14,72.4,71.96,72.21,36000.0,60.9128,61.1323,60.7608,60.9719,36000.0
2008-12-08 14:10:00,72.25,72.47,72.13,72.25,62500.0,61.0057,61.1914,60.9043,61.0057,62500.0
2008-12-08 14:20:00,72.22,72.39,71.83,71.99,80400.0,60.9803,61.1239,60.651,60.7861,80400.0
2008-12-08 14:30:00,72.03,72.13,71.12,71.74,73400.0,60.8199,60.9043,60.0515,60.575,73400.0
2008-12-08 14:40:00,71.68,72.18,71.39,71.68,57800.0,60.5244,60.9466,60.2795,60.5244,57800.0
2008-12-08 14:50:00,71.7,71.97,71.17,71.81,83300.0,60.5413,60.7692,60.0937,60.6341,83300.0
2008-12-08 15:00:00,71.85,73.5,71.62,73.32,76100.0,60.6679,62.0611,60.4737,61.9091,76100.0
2008-12-08 15:10:00,73.32,73.96,73.24,73.52,66300.0,61.9091,62.4495,61.8416,62.078,66300.0
2008-12-08 15:20:00,73.55,74.4,73.55,74.22,57200.0,62.1033,62.8211,62.1033,62.6691,57200.0
2008-12-08 15:30:00,74.29,74.9,74.09,74.44,84000.0,62.7282,63.2432,62.5593,62.8548,84000.0
2008-12-08 15:40:00,74.34,74.71,72.31,72.85,172800.0,62.7704,63.0828,61.0563,61.5123,172800.0
2008-12-08 15:50:00,73.0,73.14,71.87,72.62,343300.0,61.6389,61.7572,60.6848,61.3181,343300.0
2008-12-09 09:30:00,73.21,73.21,71.76,72.56,130700.0,61.8163,61.8163,60.5919,61.2674,130700.0
2008-12-09 09:40:00,72.45,72.68,72.28,72.4,114200.0,61.1745,61.3687,61.031,61.1323,114200.0
2008-12-09 09:50:00,72.38,73.1,71.34,71.74,106300.0,61.1154,61.7234,60.2373,60.575,106300.0
2008-12-09 10:00:00,71.71,73.11,71.51,71.67,89800.0,60.5497,61.7318,60.3808,60.5159,89800.0
2008-12-09 10:10:00,71.6,73.54,71.52,73.49,65100.0,60.4568,62.0949,60.3893,62.0527,65100.0
2008-12-09 10:20:00,73.48,74.0,73.47,73.94,64500.0,62.0442,62.4833,62.0358,62.4326,64500.0
2008-12-09 10:30:00,73.94,74.97,73.94,74.42,63300.0,62.4326,63.3023,62.4326,62.8379,63300.0
2008-12-09 10:40:00,74.42,77.49,74.25,77.15,172000.0,62.8379,65.4302,62.6944,65.1431,172000.0
2008-12-09 10:50:00,77.24,77.95,76.3,76.69,90000.0,65.2191,65.8186,64.4254,64.7547,90000.0
2008-12-09 11:00:00,76.69,77.86,76.52,76.64,66600.0,64.7547,65.7426,64.6111,64.7124,66600.0
2008-12-09 11:10:00,76.73,77.18,76.53,76.57,110800.0,64.7884,65.1684,64.6196,64.6533,110800.0
2008-12-09 11:20:00,76.65,76.73,75.78,75.8,82100.0,64.7209,64.7884,63.9863,64.0032,82100.0
2008-12-09 11:30:00,75.8,76.34,75.65,75.9,55000.0,64.0032,64.4591,63.8765,64.0876,55000.0
2008-12-09 11:40:00,76.11,76.98,75.72,75.74,57700.0,64.2649,64.9995,63.9356,63.9525,57700.0
2008-12-09 11:50:00,75.96,76.2,75.5,75.5,62600.0,64.1383,64.3409,63.7499,63.7499,62600.0
2008-12-09 12:00:00,75.51,76.19,75.32,75.59,30100.0,63.7583,64.3325,63.5979,63.8259,30100.0
2008-12-09 12:10:00,75.54,75.9,74.87,75.9,40400.0,63.7836,64.0876,63.2179,64.0876,40400.0
2008-12-09 12:20:00,75.86,76.08,75.27,75.82,45500.0,64.0538,64.2396,63.5557,64.0201,45500.0
2008-12-09 12:30:00,75.71,76.04,75.67,75.84,58200.0,63.9272,64.2058,63.8934,64.0369,58200.0
2008-12-09 12:40:00,75.84,76.0,75.02,75.02,56700.0,64.0369,64.172,63.3446,63.3446,56700.0
2008-12-09 12:50:00,74.94,75.23,73.82,73.82,43800.0,63.277,63.5219,62.3313,62.3313,43800.0
2008-12-09 13:00:00,73.96,74.33,73.6,74.0,55900.0,62.4495,62.762,62.1456,62.4833,55900.0
2008-12-09 13:10:00,74.16,74.34,71.34,72.46,171800.0,62.6184,62.7704,60.2373,61.183,171800.0
2008-12-09 13:20:00,72.59,73.18,72.27,72.58,52400.0,61.2927,61.7909,61.0226,61.2843,52400.0
2008-12-09 13:30:00,72.71,73.05,71.73,72.5,36100.0,61.3941,61.6812,60.5666,61.2168,36100.0
2008-12-09 13:40:00,72.62,72.65,71.67,72.65,41300.0,61.3181,61.3434,60.5159,61.3434,41300.0
2008-12-09 13:50:00,72.59,72.64,71.58,71.81,58800.0,61.2927,61.335,60.4399,60.6341,58800.0
2008-12-09 14:00:00,71.81,72.4,71.25,71.58,43200.0,60.6341,61.1323,60.1613,60.4399,43200.0
2008-12-09 14:10:00,71.42,72.01,71.31,71.92,40900.0,60.3048,60.803,60.212,60.727,40900.0
2008-12-09 14:20:00,72.04,72.05,70.0,70.98,103300.0,60.8283,60.8368,59.1058,59.9333,103300.0
2008-12-09 14:30:00,70.8,71.03,70.22,70.95,107100.0,59.7813,59.9755,59.2916,59.908,107100.0
2008-12-09 14:40:00,70.91,72.45,70.51,72.1,167500.0,59.8742,61.1745,59.5365,60.879,167500.0
2008-12-09 14:50:00,72.03,72.18,70.78,71.0,170800.0,60.8199,60.9466,59.7644,59.9502,170800.0
2008-12-09 15:00:00,71.0,71.36,70.32,70.94,130100.0,59.9502,60.2542,59.376,59.8995,130100.0
2008-12-09 15:10:00,70.94,70.97,69.93,70.76,81600.0,59.8995,59.9249,59.0467,59.7476,81600.0
2008-12-09 15:20:00,70.82,71.0,69.03,69.38,132300.0,59.7982,59.9502,58.2868,58.5823,132300.0
2008-12-09 15:30:00,69.29,70.85,68.56,69.72,179900.0,58.5063,59.8235,57.8899,58.8694,179900.0
2008-12-09 15:40:00,69.78,70.38,69.53,69.92,96700.0,58.9201,59.4267,58.709,59.0383,96700.0
2008-12-09 15:50:00,70.02,70.6,69.42,69.69,120400.0,59.1227,59.6125,58.6161,58.8441,120400.0
2008-12-10 09:30:00,70.48,72.37,69.61,69.71,100700.0,59.5111,61.107,58.7765,58.861,100700.0
2008-12-10 09:40:00,69.66,70.33,69.0,69.83,52600.0,58.8187,59.3845,58.2615,58.9623,52600.0
2008-12-10 09:50:00,69.87,70.0,68.7,68.74,60400.0,58.9961,59.1058,58.0082,58.0419,60400.0
2008-12-10 10:00:00,68.74,70.28,68.25,70.28,99600.0,58.0419,59.3423,57.6282,59.3423,99600.0
2008-12-10 10:10:00,70.4,71.32,69.95,71.27,87700.0,59.4436,60.2204,59.0636,60.1782,87700.0
2008-12-10 10:20:00,71.16,71.28,69.84,70.67,60300.0,60.0853,60.1866,58.9707,59.6716,60300.0
2008-12-10 10:30:00,70.67,70.81,69.36,69.89,59600.0,59.6716,59.7898,58.5654,59.013,59600.0
2008-12-10 10:40:00,69.91,70.12,68.86,69.09,37500.0,59.0298,59.2072,58.1433,58.3375,37500.0
2008-12-10 10:50:00,69.24,69.85,68.33,68.75,78300.0,58.4641,58.9792,57.6957,58.0504,78300.0
2008-12-10 11:00:00,68.76,68.85,67.62,68.28,65700.0,58.0588,58.1348,57.0962,57.6535,65700.0
2008-12-10 11:10:00,68.28,68.7,68.21,68.64,51600.0,57.6535,58.0082,57.5944,57.9575,51600.0
2008-12-10 11:20:00,68.64,68.7,68.1,68.44,41300.0,57.9575,58.0082,57.5015,57.7886,41300.0
2008-12-10 11:30:00,68.33,68.9,68.32,68.79,36600.0,57.6957,58.177,57.6873,58.0841,36600.0
2008-12-10 11:40:00,68.78,69.85,68.63,69.45,19300.0,58.0757,58.9792,57.949,58.6414,19300.0
2008-12-10 11:50:00,69.82,70.0,69.49,69.79,23900.0,58.9538,59.1058,58.6752,58.9285,23900.0
2008-12-10 12:00:00,69.79,70.12,69.63,69.91,13400.0,58.9285,59.2072,58.7934,59.0298,13400.0
2008-12-10 12:10:00,69.96,70.75,69.69,69.96,26500.0,59.0721,59.7391,58.8441,59.0721,26500.0
2008-12-10 12:20:00,70.06,70.09,69.27,69.32,25200.0,59.1565,59.1818,58.4894,58.5317,25200.0
2008-12-10 12:30:00,69.32,69.71,68.88,68.96,20800.0,58.5317,58.861,58.1601,58.2277,20800.0
2008-12-10 12:40:00,68.97,69.91,68.96,69.26,35100.0,58.2361,59.0298,58.2277,58.481,35100.0
2008-12-10 12:50:00,69.28,69.59,69.14,69.32,21300.0,58.4979,58.7596,58.3797,58.5317,21300.0
2008-12-10 13:00:00,69.26,69.81,69.16,69.64,18100.0,58.481,58.9454,58.3966,58.8019,18100.0
2008-12-10 13:10:00,69.64,70.15,69.61,70.06,30700.0,58.8019,59.2325,58.7765,59.1565,30700.0
2008-12-10 13:20:00,70.05,70.25,68.86,69.2,37100.0,59.1481,59.3169,58.1433,58.4303,37100.0
2008-12-10 13:30:00,69.19,69.78,68.52,69.01,21100.0,58.4219,58.9201,57.8562,58.2699,21100.0
2008-12-10 13:40:00,68.77,69.33,68.31,69.33,26400.0,58.0673,58.5401,57.6788,58.5401,26400.0
2008-12-10 13:50:00,69.27,69.81,68.57,68.88,52200.0,58.4894,58.9454,57.8984,58.1601,52200.0
2008-12-10 14:00:00,68.75,68.88,68.1,68.71,18300.0,58.0504,58.1601,57.5015,58.0166,18300.0
2008-12-10 14:10:00,68.68,69.19,68.65,68.99,15200.0,57.9913,58.4219,57.9659,58.253,15200.0
2008-12-10 14:20:00,68.9,68.95,68.09,68.53,33200.0,58.177,58.2192,57.4931,57.8646,33200.0
2008-12-10 14:30:00,68.53,69.85,68.24,69.65,45500.0,57.8646,58.9792,57.6197,58.8103,45500.0
2008-12-10 14:40:00,69.71,69.93,69.1,69.14,27900.0,58.861,59.0467,58.3459,58.3797,27900.0
2008-12-10 14:50:00,69.23,69.6,68.85,69.04,29500.0,58.4557,58.7681,58.1348,58.2952,29500.0
2008-12-10 15:00:00,68.96,69.75,68.81,69.41,34500.0,58.2277,58.8947,58.101,58.6077,34500.0
2008-12-10 15:10:00,69.34,69.92,69.32,69.32,44300.0,58.5485,59.0383,58.5317,58.5317,44300.0
2008-12-10 15:20:00,69.21,70.01,69.21,69.85,43800.0,58.4388,59.1143,58.4388,58.9792,43800.0
2008-12-10 15:30:00,69.91,70.0,69.01,69.6,56100.0,59.0298,59.1058,58.2699,58.7681,56100.0
2008-12-10 15:40:00,69.53,69.82,69.03,69.21,65900.0,58.709,58.9538,58.2868,58.4388,65900.0
2008-12-10 15:50:00,69.2,70.06,69.2,69.85,85900.0,58.4303,59.1565,58.4303,58.9792,85900.0
2008-12-11 09:30:00,69.89,69.9,67.25,68.29,75100.0,59.013,59.0214,56.7838,57.662,75100.0
2008-12-11 09:40:00,68.33,68.71,67.27,68.57,48700.0,57.6957,58.0166,56.8007,57.8984,48700.0
2008-12-11 09:50:00,68.57,68.88,67.91,68.48,39600.0,57.8984,58.1601,57.3411,57.8224,39600.0
2008-12-11 10:00:00,68.61,68.97,68.08,68.88,34100.0,57.9322,58.2361,57.4846,58.1601,34100.0
2008-12-11 10:10:00,68.89,69.4,68.43,69.11,32800.0,58.1686,58.5992,57.7802,58.3543,32800.0
2008-12-11 10:20:00,69.21,69.89,69.13,69.74,27500.0,58.4388,59.013,58.3712,58.8863,27500.0
2008-12-11 10:30:00,69.63,69.83,69.33,69.64,28300.0,58.7934,58.9623,58.5401,58.8019,28300.0
2008-12-11 10:40:00,69.77,69.77,68.79,69.41,11000.0,58.9116,58.9116,58.0841,58.6077,11000.0
2008-12-11 10:50:00,69.47,69.83,69.25,69.62,15000.0,58.6583,58.9623,58.4726,58.785,15000.0
2008-12-11 11:00:00,69.68,69.8,68.78,69.42,14300.0,58.8356,58.937,58.0757,58.6161,14300.0
2008-12-11 11:10:00,69.35,69.9,69.16,69.25,16500.0,58.557,59.0214,58.3966,58.4726,16500.0
2008-12-11 11:20:00,69.16,69.4,68.26,68.52,34700.0,58.3966,58.5992,57.6366,57.8562,34700.0
2008-12-11 11:30:00,68.32,68.4,67.41,67.9,41100.0,57.6873,57.7548,56.9189,57.3327,41100.0
2008-12-11 11:40:00,67.9,68.17,67.69,68.06,14600.0,57.3327,57.5606,57.1553,57.4678,14600.0
2008-12-11 11:50:00,67.97,68.37,67.84,68.24,12200.0,57.3918,57.7295,57.282,57.6197,12200.0
2008-12-11 12:00:00,68.15,68.4,67.92,68.11,17500.0,57.5437,57.7548,57.3495,57.51,17500.0
2008-12-11 12:10:00,68.11,68.29,67.46,67.82,22900.0,57.51,57.662,56.9611,57.2651,22900.0
2008-12-11 12:20:00,67.85,67.9,67.45,67.73,26700.0,57.2904,57.3327,56.9527,57.1891,26700.0
2008-12-11 12:30:00,67.66,68.25,67.58,67.63,27000.0,57.13,57.6282,57.0625,57.1047,27000.0
2008-12-11 12:40:00,67.67,67.91,67.57,67.84,21600.0,57.1385,57.3411,57.054,57.282,21600.0
2008-12-11 12:50:00,67.67,67.99,67.4,67.69,39300.0,57.1385,57.4087,56.9105,57.1553,39300.0
2008-12-11 13:00:00,67.66,67.72,66.55,66.65,59000.0,57.13,57.1807,56.1928,56.2772,59000.0
2008-12-11 13:10:00,66.64,67.04,66.56,66.86,21000.0,56.2688,56.6065,56.2012,56.4545,21000.0
2008-12-11 13:20:00,66.94,66.94,66.33,66.54,38400.0,56.5221,56.5221,56.007,56.1843,38400.0
2008-12-11 13:30:00,66.54,66.66,66.32,66.5,57500.0,56.1843,56.2856,55.9986,56.1505,57500.0
2008-12-11 13:40:00,66.45,66.73,66.37,66.59,28600.0,56.1083,56.3447,56.0408,56.2265,28600.0
2008-12-11 13:50:00,66.61,66.95,66.32,66.6,25800.0,56.2434,56.5305,55.9986,56.235,25800.0
2008-12-11 14:00:00,66.6,66.94,66.45,66.52,16600.0,56.235,56.5221,56.1083,56.1674,16600.0
2008-12-11 14:10:00,66.52,66.75,66.32,66.61,37700.0,56.1674,56.3616,55.9986,56.2434,37700.0
2008-12-11 14:20:00,66.5,66.7,66.33,66.56,51600.0,56.1505,56.3194,56.007,56.2012,51600.0
2008-12-11 14:30:00,66.58,66.68,66.08,66.17,49300.0,56.2181,56.3025,55.7959,55.8719,49300.0
2008-12-11 14:40:00,66.14,66.28,65.9,66.0,54900.0,55.8466,55.9648,55.6439,55.7284,54900.0
2008-12-11 14:50:00,65.95,66.17,65.1,65.17,42300.0,55.6861,55.8719,54.9684,55.0275,42300.0
2008-12-11 15:00:00,65.15,65.34,64.52,64.75,75900.0,55.0106,55.1711,54.4787,54.6729,75900.0
2008-12-11 15:10:00,64.75,65.07,64.21,64.9,44200.0,54.6729,54.9431,54.2169,54.7996,44200.0
2008-12-11 15:20:00,64.89,65.0,64.35,64.42,80200.0,54.7911,54.884,54.3351,54.3943,80200.0
2008-12-11 15:30:00,64.53,64.59,62.45,62.46,142700.0,54.4871,54.5378,52.7308,52.7393,142700.0
2008-12-11 15:40:00,62.59,64.42,62.18,63.98,168300.0,52.8491,54.3943,52.5029,54.0227,168300.0
2008-12-11 15:50:00,64.0,65.0,63.9,64.47,195100.0,54.0396,54.884,53.9552,54.4365,195100.0
2008-12-12 09:30:00,62.0,63.89,62.0,63.7,45300.0,52.3509,53.9467,52.3509,53.7863,45300.0
2008-12-12 09:40:00,63.93,64.43,63.4,64.37,54700.0,53.9805,54.4027,53.533,54.352,54700.0
2008-12-12 09:50:00,64.4,65.47,63.63,65.06,74400.0,54.3774,55.2808,53.7272,54.9346,74400.0
2008-12-12 10:00:00,65.11,66.15,65.11,65.34,47000.0,54.9769,55.855,54.9769,55.1711,47000.0
2008-12-12 10:10:00,65.52,65.62,64.19,64.88,26000.0,55.3231,55.4075,54.2,54.7827,26000.0
2008-12-12 10:20:00,64.97,65.24,64.25,64.85,24200.0,54.8587,55.0866,54.2507,54.7573,24200.0
2008-12-12 10:30:00,64.85,64.99,64.37,64.93,14900.0,54.7573,54.8755,54.352,54.8249,14900.0
2008-12-12 10:40:00,64.93,65.35,64.7,64.95,45400.0,54.8249,55.1795,54.6307,54.8418,45400.0
2008-12-12 10:50:00,64.97,65.72,64.97,65.67,35900.0,54.8587,55.4919,54.8587,55.4497,35900.0
2008-12-12 11:00:00,65.59,66.19,65.31,66.1,19200.0,55.3822,55.8888,55.1457,55.8128,19200.0
2008-12-12 11:10:00,66.06,66.06,65.4,65.55,12600.0,55.779,55.779,55.2217,55.3484,12600.0
2008-12-12 11:20:00,65.6,66.16,65.6,65.62,23500.0,55.3906,55.8635,55.3906,55.4075,23500.0
2008-12-12 11:30:00,65.56,66.13,65.41,65.69,22900.0,55.3568,55.8381,55.2302,55.4666,22900.0
2008-12-12 11:40:00,65.78,65.94,65.21,65.53,10700.0,55.5426,55.6777,55.0613,55.3315,10700.0
2008-12-12 11:50:00,65.5,66.15,65.12,65.22,13800.0,55.3062,55.855,54.9853,55.0697,13800.0
2008-12-12 12:00:00,65.33,65.9,65.23,65.47,12700.0,55.1626,55.6439,55.0782,55.2808,12700.0
2008-12-12 12:10:00,65.48,65.76,65.24,65.35,11400.0,55.2893,55.5257,55.0866,55.1795,11400.0
2008-12-12 12:20:00,65.46,65.94,65.4,65.61,10600.0,55.2724,55.6777,55.2217,55.3991,10600.0
2008-12-12 12:30:00,65.63,66.73,65.6,66.6,12400.0,55.4159,56.3447,55.3906,56.235,12400.0
2008-12-12 12:40:00,66.6,66.65,66.19,66.6,14900.0,56.235,56.2772,55.8888,56.235,14900.0
2008-12-12 12:50:00,66.63,67.79,66.56,67.78,21800.0,56.2603,57.2398,56.2012,57.2313,21800.0
2008-12-12 13:00:00,67.7,67.91,67.2,67.28,12900.0,57.1638,57.3411,56.7416,56.8091,12900.0
2008-12-12 13:10:00,67.27,67.27,66.39,66.54,8500.0,56.8007,56.8007,56.0577,56.1843,8500.0
2008-12-12 13:20:00,66.63,67.23,66.12,66.39,17900.0,56.2603,56.7669,55.8297,56.0577,17900.0
2008-12-12 13:30:00,66.4,66.73,65.89,66.63,32400.0,56.0661,56.3447,55.6355,56.2603,32400.0
2008-12-12 13:40:00,66.55,66.64,65.98,66.08,25500.0,56.1928,56.2688,55.7115,55.7959,25500.0
2008-12-12 13:50:00,66.06,66.71,65.98,66.44,21000.0,55.779,56.3279,55.7115,56.0999,21000.0
2008-12-12 14:00:00,66.37,67.9,66.17,66.97,29300.0,56.0408,57.3327,55.8719,56.5474,29300.0
2008-12-12 14:10:00,67.02,67.92,66.74,66.77,26500.0,56.5896,57.3495,56.3532,56.3785,26500.0
2008-12-12 14:20:00,66.74,67.89,66.02,67.23,47900.0,56.3532,57.3242,55.7452,56.7669,47900.0
2008-12-12 14:30:00,67.03,67.73,66.28,67.73,11700.0,56.5981,57.1891,55.9648,57.1891,11700.0
2008-12-12 14:40:00,67.55,67.74,66.91,67.12,22300.0,57.0371,57.1976,56.4967,56.674,22300.0
2008-12-12 14:50:00,67.15,67.95,67.15,67.61,30200.0,56.6994,57.3749,56.6994,57.0878,30200.0
2008-12-12 15:00:00,67.64,68.0,67.15,67.33,25200.0,57.1131,57.4171,56.6994,56.8514,25200.0
2008-12-12 15:10:00,67.38,67.54,66.47,66.51,46800.0,56.8936,57.0287,56.1252,56.159,46800.0
2008-12-12 15:20:00,66.46,67.81,66.45,67.54,29200.0,56.1168,57.2567,56.1083,57.0287,29200.0
2008-12-12 15:30:00,67.53,67.54,66.7,66.73,28700.0,57.0202,57.0287,56.3194,56.3447,28700.0
2008-12-12 15:40:00,66.77,67.51,66.67,67.08,37700.0,56.3785,57.0034,56.2941,56.6403,37700.0
2008-12-12 15:50:00,67.0,67.96,66.87,67.72,77300.0,56.5727,57.3833,56.463,57.1807,77300.0
2008-12-15 09:30:00,68.68,69.85,67.81,69.02,49700.0,57.9913,58.9792,57.2567,58.2784,49700.0
2008-12-15 09:40:00,69.12,69.3,67.61,67.72,42600.0,58.3628,58.5148,57.0878,57.1807,42600.0
2008-12-15 09:50:00,67.81,67.92,67.0,67.02,54100.0,57.2567,57.3495,56.5727,56.5896,54100.0
2008-12-15 10:00:00,67.02,67.06,65.73,66.19,50100.0,56.5896,56.6234,55.5004,55.8888,50100.0
2008-12-15 10:10:00,66.26,67.21,66.0,67.09,26300.0,55.9479,56.75,55.7284,56.6487,26300.0
2008-12-15 10:20:00,67.06,67.14,66.26,66.54,10900.0,56.6234,56.6909,55.9479,56.1843,10900.0
2008-12-15 10:30:00,66.46,67.09,66.46,66.83,10700.0,56.1168,56.6487,56.1168,56.4292,10700.0
2008-12-15 10:40:00,66.69,66.77,65.66,65.66,20100.0,56.311,56.3785,55.4413,55.4413,20100.0
2008-12-15 10:50:00,65.78,66.2,65.34,65.38,23200.0,55.5426,55.8972,55.1711,55.2048,23200.0
2008-12-15 11:00:00,65.29,65.75,65.08,65.62,22900.0,55.1289,55.5173,54.9515,55.4075,22900.0
2008-12-15 11:10:00,65.62,65.8,65.24,65.25,19100.0,55.4075,55.5595,55.0866,55.0951,19100.0
2008-12-15 11:20:00,65.24,65.58,65.08,65.58,24400.0,55.0866,55.3737,54.9515,55.3737,24400.0
2008-12-15 11:30:00,65.54,66.02,65.54,65.82,41400.0,55.3399,55.7452,55.3399,55.5764,41400.0
2008-12-15 11:40:00,65.71,66.66,65.67,66.55,36300.0,55.4835,56.2856,55.4497,56.1928,36300.0
2008-12-15 11:50:00,66.63,66.91,66.49,66.83,19400.0,56.2603,56.4967,56.1421,56.4292,19400.0
2008-12-15 12:00:00,66.77,67.19,66.64,67.01,10900.0,56.3785,56.7332,56.2688,56.5812,10900.0
2008-12-15 12:10:00,66.99,67.14,66.64,66.99,10200.0,56.5643,56.6909,56.2688,56.5643,10200.0
2008-12-15 12:20:00,66.92,67.0,66.77,66.91,4300.0,56.5052,56.5727,56.3785,56.4967,4300.0
2008-12-15 12:30:00,66.84,66.9,66.11,66.11,34600.0,56.4376,56.4883,55.8212,55.8212,34600.0
2008-12-15 12:40:00,66.21,66.62,66.05,66.05,26400.0,55.9057,56.2519,55.7706,55.7706,26400.0
2008-12-15 12:50:00,66.19,66.6,66.1,66.29,32100.0,55.8888,56.235,55.8128,55.9732,32100.0
2008-12-15 13:00:00,66.16,66.55,65.92,66.0,23600.0,55.8635,56.1928,55.6608,55.7284,23600.0
2008-12-15 13:10:00,65.93,66.21,65.92,66.21,8600.0,55.6693,55.9057,55.6608,55.9057,8600.0
2008-12-15 13:20:00,66.21,67.0,66.21,67.0,8800.0,55.9057,56.5727,55.9057,56.5727,8800.0
2008-12-15 13:30:00,66.93,66.98,66.38,66.48,12300.0,56.5136,56.5558,56.0492,56.1337,12300.0
2008-12-15 13:40:00,66.5,66.88,66.28,66.48,14800.0,56.1505,56.4714,55.9648,56.1337,14800.0
2008-12-15 13:50:00,66.51,66.51,65.85,65.95,17300.0,56.159,56.159,55.6017,55.6861,17300.0
2008-12-15 14:00:00,65.89,66.58,65.87,66.56,32500.0,55.6355,56.2181,55.6186,56.2012,32500.0
2008-12-15 14:10:00,66.49,66.66,65.98,66.58,30900.0,56.1421,56.2856,55.7115,56.2181,30900.0
2008-12-15 14:20:00,66.66,66.82,66.11,66.11,40000.0,56.2856,56.4207,55.8212,55.8212,40000.0
2008-12-15 14:30:00,66.15,66.72,65.88,66.18,48700.0,55.855,56.3363,55.627,55.8803,48700.0
2008-12-15 14:40:00,66.12,66.47,65.75,66.06,44600.0,55.8297,56.1252,55.5173,55.779,44600.0
2008-12-15 14:50:00,66.01,66.01,65.16,65.26,14800.0,55.7368,55.7368,55.0191,55.1035,14800.0
2008-12-15 15:00:00,65.16,65.91,65.09,65.41,28000.0,55.0191,55.6524,54.96,55.2302,28000.0
2008-12-15 15:10:00,65.41,65.45,65.18,65.25,20100.0,55.2302,55.264,55.036,55.0951,20100.0
2008-12-15 15:20:00,65.24,65.46,65.0,65.06,34600.0,55.0866,55.2724,54.884,54.9346,34600.0
2008-12-15 15:30:00,65.0,65.64,64.8,65.16,67700.0,54.884,55.4244,54.7151,55.0191,67700.0
2008-12-15 15:40:00,65.29,66.26,65.02,65.84,72000.0,55.1289,55.9479,54.9009,55.5933,72000.0
2008-12-15 15:50:00,65.82,66.21,65.41,65.75,81400.0,55.5764,55.9057,55.2302,55.5173,81400.0
2008-12-16 09:30:00,66.32,67.06,65.7,66.94,40100.0,55.9986,56.6234,55.475,56.5221,40100.0
2008-12-16 09:40:00,66.95,68.16,66.95,67.0,75300.0,56.5305,57.5522,56.5305,56.5727,75300.0
2008-12-16 09:50:00,67.0,67.75,66.25,66.46,46900.0,56.5727,57.206,55.9394,56.1168,46900.0
2008-12-16 10:00:00,66.56,66.99,66.11,66.99,21800.0,56.2012,56.5643,55.8212,56.5643,21800.0
2008-12-16 10:10:00,66.86,66.96,65.61,65.61,39400.0,56.4545,56.539,55.3991,55.3991,39400.0
2008-12-16 10:20:00,65.74,66.24,65.61,65.67,33200.0,55.5088,55.931,55.3991,55.4497,33200.0
2008-12-16 10:30:00,65.75,66.08,65.6,65.65,36100.0,55.5173,55.7959,55.3906,55.4328,36100.0
2008-12-16 10:40:00,65.58,65.66,65.32,65.64,15600.0,55.3737,55.4413,55.1542,55.4244,15600.0
2008-12-16 10:50:00,65.7,65.97,65.59,65.86,24700.0,55.475,55.703,55.3822,55.6101,24700.0
2008-12-16 11:00:00,65.87,65.9,65.68,65.82,19500.0,55.6186,55.6439,55.4582,55.5764,19500.0
2008-12-16 11:10:00,65.89,65.9,65.57,65.83,19200.0,55.6355,55.6439,55.3653,55.5848,19200.0
2008-12-16 11:20:00,65.79,65.9,65.62,65.82,23800.0,55.551,55.6439,55.4075,55.5764,23800.0
2008-12-16 11:30:00,65.81,66.08,65.66,66.08,31700.0,55.5679,55.7959,55.4413,55.7959,31700.0
2008-12-16 11:40:00,66.0,66.34,65.84,66.3,24100.0,55.7284,56.0154,55.5933,55.9817,24100.0
2008-12-16 11:50:00,66.34,66.66,66.2,66.31,25000.0,56.0154,56.2856,55.8972,55.9901,25000.0
2008-12-16 12:00:00,66.21,66.38,66.0,66.38,8800.0,55.9057,56.0492,55.7284,56.0492,8800.0
2008-12-16 12:10:00,66.28,66.65,66.24,66.59,9000.0,55.9648,56.2772,55.931,56.2265,9000.0
2008-12-16 12:20:00,66.59,66.77,66.54,66.63,8300.0,56.2265,56.3785,56.1843,56.2603,8300.0
2008-12-16 12:30:00,66.62,66.83,66.31,66.65,13400.0,56.2519,56.4292,55.9901,56.2772,13400.0
2008-12-16 12:40:00,66.65,66.92,66.45,66.69,14000.0,56.2772,56.5052,56.1083,56.311,14000.0
2008-12-16 12:50:00,66.65,66.97,66.6,66.86,8600.0,56.2772,56.5474,56.235,56.4545,8600.0
2008-12-16 13:00:00,66.87,67.0,66.83,66.95,6600.0,56.463,56.5727,56.4292,56.5305,6600.0
2008-12-16 13:10:00,66.9,67.0,66.81,67.0,18500.0,56.4883,56.5727,56.4123,56.5727,18500.0
2008-12-16 13:20:00,67.0,67.0,66.55,66.68,20300.0,56.5727,56.5727,56.1928,56.3025,20300.0
2008-12-16 13:30:00,66.7,67.0,66.64,66.81,20000.0,56.3194,56.5727,56.2688,56.4123,20000.0
2008-12-16 13:40:00,66.67,67.09,66.67,66.96,22400.0,56.2941,56.6487,56.2941,56.539,22400.0
2008-12-16 13:50:00,67.07,67.19,67.05,67.07,10000.0,56.6318,56.7332,56.6149,56.6318,10000.0
2008-12-16 14:00:00,67.07,67.13,66.92,67.0,9300.0,56.6318,56.6825,56.5052,56.5727,9300.0
2008-12-16 14:10:00,67.06,67.19,66.56,67.09,14900.0,56.6234,56.7332,56.2012,56.6487,14900.0
2008-12-16 14:20:00,67.16,67.8,67.0,67.53,67500.0,56.7078,57.2482,56.5727,57.0202,67500.0
2008-12-16 14:30:00,67.58,68.31,67.52,68.17,46500.0,57.0625,57.6788,57.0118,57.5606,46500.0
2008-12-16 14:40:00,68.13,68.2,66.8,67.36,44800.0,57.5269,57.586,56.4039,56.8767,44800.0
2008-12-16 14:50:00,67.47,68.4,67.04,68.34,22900.0,56.9696,57.7548,56.6065,57.7042,22900.0
2008-12-16 15:00:00,68.29,68.88,67.92,68.79,35400.0,57.662,58.1601,57.3495,58.0841,35400.0
2008-12-16 15:10:00,68.81,70.21,68.78,69.93,80000.0,58.101,59.2831,58.0757,59.0467,80000.0
2008-12-16 15:20:00,70.02,70.27,69.41,70.0,33700.0,59.1227,59.3338,58.6077,59.1058,33700.0
2008-12-16 15:30:00,69.88,70.23,69.25,69.65,75500.0,59.0045,59.3,58.4726,58.8103,75500.0
2008-12-16 15:40:00,69.66,69.91,68.99,68.99,109400.0,58.8187,59.0298,58.253,58.253,109400.0
2008-12-16 15:50:00,69.03,69.76,68.93,69.42,131200.0,58.2868,58.9032,58.2024,58.6161,131200.0
2008-12-17 09:30:00,70.45,70.45,68.71,69.81,36000.0,59.4858,59.4858,58.0166,58.9454,36000.0
2008-12-17 09:40:00,69.83,70.45,69.53,70.43,63700.0,58.9623,59.4858,58.709,59.4689,63700.0
2008-12-17 09:50:00,70.42,70.42,69.31,69.94,70600.0,59.4605,59.4605,58.5232,59.0552,70600.0
2008-12-17 10:00:00,70.03,70.2,69.46,69.82,39200.0,59.1312,59.2747,58.6499,58.9538,39200.0
2008-12-17 10:10:00,69.73,69.74,68.5,68.95,34900.0,58.8779,58.8863,57.8393,58.2192,34900.0
2008-12-17 10:20:00,69.0,69.52,68.9,69.38,25800.0,58.2615,58.7005,58.177,58.5823,25800.0
2008-12-17 10:30:00,69.5,70.26,69.42,70.09,33700.0,58.6836,59.3254,58.6161,59.1818,33700.0
2008-12-17 10:40:00,70.08,70.63,69.97,69.97,25400.0,59.1734,59.6378,59.0805,59.0805,25400.0
2008-12-17 10:50:00,70.02,70.22,69.75,70.2,31200.0,59.1227,59.2916,58.8947,59.2747,31200.0
2008-12-17 11:00:00,70.24,70.48,70.0,70.19,16700.0,59.3085,59.5111,59.1058,59.2663,16700.0
2008-12-17 11:10:00,70.12,70.26,69.57,69.63,23700.0,59.2072,59.3254,58.7428,58.7934,23700.0
2008-12-17 11:20:00,69.71,70.22,69.67,69.76,15400.0,58.861,59.2916,58.8272,58.9032,15400.0
2008-12-17 11:30:00,69.75,70.1,69.71,69.97,39900.0,58.8947,59.1903,58.861,59.0805,39900.0
2008-12-17 11:40:00,69.9,70.78,69.89,70.44,38600.0,59.0214,59.7644,59.013,59.4774,38600.0
2008-12-17 11:50:00,70.44,71.07,70.44,71.05,67800.0,59.4774,60.0093,59.4774,59.9924,67800.0
2008-12-17 12:00:00,70.96,71.11,70.89,70.96,167300.0,59.9164,60.0431,59.8573,59.9164,167300.0
2008-12-17 12:10:00,70.94,71.05,70.92,71.0,57100.0,59.8995,59.9924,59.8827,59.9502,57100.0
2008-12-17 12:20:00,70.99,71.03,70.9,70.98,141500.0,59.9418,59.9755,59.8658,59.9333,141500.0
2008-12-17 12:30:00,71.0,71.0,70.9,70.95,150100.0,59.9502,59.9502,59.8658,59.908,150100.0
2008-12-17 12:40:00,70.96,71.0,70.9,70.95,148500.0,59.9164,59.9502,59.8658,59.908,148500.0
2008-12-17 12:50:00,70.96,71.0,70.83,70.86,90000.0,59.9164,59.9502,59.8067,59.832,90000.0
2008-12-17 13:00:00,70.86,70.93,70.61,70.9,42200.0,59.832,59.8911,59.6209,59.8658,42200.0
2008-12-17 13:10:00,70.95,71.02,70.8,70.9,65700.0,59.908,59.9671,59.7813,59.8658,65700.0
2008-12-17 13:20:00,70.92,71.07,70.83,70.95,220700.0,59.8827,60.0093,59.8067,59.908,220700.0
2008-12-17 13:30:00,70.91,71.3,70.86,70.99,272400.0,59.8742,60.2035,59.832,59.9418,272400.0
2008-12-17 13:40:00,70.99,71.01,70.92,70.98,197400.0,59.9418,59.9586,59.8827,59.9333,197400.0
2008-12-17 13:50:00,70.95,71.01,70.9,70.94,138900.0,59.908,59.9586,59.8658,59.8995,138900.0
2008-12-17 14:00:00,70.96,71.24,70.27,70.62,132800.0,59.9164,60.1529,59.3338,59.6293,132800.0
2008-12-17 14:10:00,70.61,70.67,70.37,70.44,24200.0,59.6209,59.6716,59.4182,59.4774,24200.0
2008-12-17 14:20:00,70.44,70.59,68.91,68.91,35500.0,59.4774,59.604,58.1855,58.1855,35500.0
2008-12-17 14:30:00,68.95,69.75,68.88,69.29,45300.0,58.2192,58.8947,58.1601,58.5063,45300.0
2008-12-17 14:40:00,69.2,70.0,68.94,70.0,30600.0,58.4303,59.1058,58.2108,59.1058,30600.0
2008-12-17 14:50:00,70.0,70.12,69.34,69.58,59300.0,59.1058,59.2072,58.5485,58.7512,59300.0
2008-12-17 15:00:00,69.55,69.73,69.18,69.26,36700.0,58.7259,58.8779,58.4134,58.481,36700.0
2008-12-17 15:10:00,69.37,69.5,68.86,69.33,45400.0,58.5739,58.6836,58.1433,58.5401,45400.0
2008-12-17 15:20:00,69.33,69.33,68.26,68.85,64200.0,58.5401,58.5401,57.6366,58.1348,64200.0
2008-12-17 15:30:00,68.83,68.92,67.41,67.81,130600.0,58.1179,58.1939,56.9189,57.2567,130600.0
2008-12-17 15:40:00,67.89,68.95,67.83,68.8,95600.0,57.3242,58.2192,57.2736,58.0926,95600.0
2008-12-17 15:50:00,68.7,68.78,67.41,67.76,221300.0,58.0082,58.0757,56.9189,57.2144,221300.0
2008-12-18 09:30:00,68.1,70.0,67.81,70.0,94000.0,57.5015,59.1058,57.2567,59.1058,94000.0
2008-12-18 09:40:00,70.0,70.0,68.88,69.28,40500.0,59.1058,59.1058,58.1601,58.4979,40500.0
2008-12-18 09:50:00,69.28,69.28,67.39,68.17,54600.0,58.4979,58.4979,56.902,57.5606,54600.0
2008-12-18 10:00:00,68.21,68.5,66.96,66.96,42000.0,57.5944,57.8393,56.539,56.539,42000.0
2008-12-18 10:10:00,67.09,67.34,66.71,66.76,26000.0,56.6487,56.8598,56.3279,56.3701,26000.0
2008-12-18 10:20:00,66.69,66.89,66.46,66.7,38300.0,56.311,56.4798,56.1168,56.3194,38300.0
2008-12-18 10:30:00,66.7,67.34,66.67,67.25,39400.0,56.3194,56.8598,56.2941,56.7838,39400.0
2008-12-18 10:40:00,67.25,68.15,67.13,67.83,44700.0,56.7838,57.5437,56.6825,57.2736,44700.0
2008-12-18 10:50:00,67.86,68.36,67.8,68.05,13300.0,57.2989,57.7211,57.2482,57.4593,13300.0
2008-12-18 11:00:00,68.13,68.13,67.4,67.63,8500.0,57.5269,57.5269,56.9105,57.1047,8500.0
2008-12-18 11:10:00,67.64,67.66,67.0,67.26,19600.0,57.1131,57.13,56.5727,56.7923,19600.0
2008-12-18 11:20:00,67.23,67.27,66.6,67.25,22900.0,56.7669,56.8007,56.235,56.7838,22900.0
2008-12-18 11:30:00,67.25,67.62,67.23,67.61,20800.0,56.7838,57.0962,56.7669,57.0878,20800.0
2008-12-18 11:40:00,67.61,68.19,67.54,68.08,16100.0,57.0878,57.5775,57.0287,57.4846,16100.0
2008-12-18 11:50:00,68.0,68.47,68.0,68.44,16800.0,57.4171,57.8139,57.4171,57.7886,16800.0
2008-12-18 12:00:00,68.44,68.58,67.83,68.28,36300.0,57.7886,57.9068,57.2736,57.6535,36300.0
2008-12-18 12:10:00,68.18,68.33,67.86,67.92,16700.0,57.5691,57.6957,57.2989,57.3495,16700.0
2008-12-18 12:20:00,67.9,67.9,67.28,67.28,12300.0,57.3327,57.3327,56.8091,56.8091,12300.0
2008-12-18 12:30:00,67.36,67.86,67.36,67.52,7700.0,56.8767,57.2989,56.8767,57.0118,7700.0
2008-12-18 12:40:00,67.53,67.83,67.38,67.69,12800.0,57.0202,57.2736,56.8936,57.1553,12800.0
2008-12-18 12:50:00,67.65,67.78,67.5,67.77,6700.0,57.1216,57.2313,56.9949,57.2229,6700.0
2008-12-18 13:00:00,67.75,67.89,67.6,67.62,7000.0,57.206,57.3242,57.0793,57.0962,7000.0
2008-12-18 13:10:00,67.64,67.79,67.45,67.69,21100.0,57.1131,57.2398,56.9527,57.1553,21100.0
2008-12-18 13:20:00,67.66,67.69,67.39,67.58,5700.0,57.13,57.1553,56.902,57.0625,5700.0
2008-12-18 13:30:00,67.62,67.62,67.27,67.36,10200.0,57.0962,57.0962,56.8007,56.8767,10200.0
2008-12-18 13:40:00,67.38,67.47,66.91,67.14,19700.0,56.8936,56.9696,56.4967,56.6909,19700.0
2008-12-18 13:50:00,67.08,67.24,66.93,67.14,10400.0,56.6403,56.7754,56.5136,56.6909,10400.0
2008-12-18 14:00:00,67.12,67.51,67.12,67.29,13000.0,56.674,57.0034,56.674,56.8176,13000.0
2008-12-18 14:10:00,67.24,67.4,67.14,67.14,16500.0,56.7754,56.9105,56.6909,56.6909,16500.0
2008-12-18 14:20:00,67.13,67.13,66.5,66.72,35500.0,56.6825,56.6825,56.1505,56.3363,35500.0
2008-12-18 14:30:00,66.68,67.03,66.51,67.02,16500.0,56.3025,56.5981,56.159,56.5896,16500.0
2008-12-18 14:40:00,67.03,67.54,66.97,67.5,25300.0,56.5981,57.0287,56.5474,56.9949,25300.0
2008-12-18 14:50:00,67.47,67.71,67.24,67.34,28000.0,56.9696,57.1722,56.7754,56.8598,28000.0
2008-12-18 15:00:00,67.39,67.62,66.96,67.51,36300.0,56.902,57.0962,56.539,57.0034,36300.0
2008-12-18 15:10:00,67.51,67.51,66.6,66.67,50100.0,57.0034,57.0034,56.235,56.2941,50100.0
2008-12-18 15:20:00,66.68,66.68,65.64,65.96,94600.0,56.3025,56.3025,55.4244,55.6946,94600.0
2008-12-18 15:30:00,65.88,66.35,65.65,66.18,91400.0,55.627,56.0239,55.4328,55.8803,91400.0
2008-12-18 15:40:00,66.14,66.81,65.72,66.23,73300.0,55.8466,56.4123,55.4919,55.9226,73300.0
2008-12-18 15:50:00,66.21,66.82,65.78,66.37,143900.0,55.9057,56.4207,55.5426,56.0408,143900.0
2008-12-19 09:30:00,66.75,68.98,66.75,67.69,290200.0,56.3616,58.2446,56.3616,57.1553,290200.0
2008-12-19 09:40:00,67.69,67.69,66.85,67.45,71600.0,57.1553,57.1553,56.4461,56.9527,71600.0
2008-12-19 09:50:00,67.43,67.68,67.21,67.51,28100.0,56.9358,57.1469,56.75,57.0034,28100.0
2008-12-19 10:00:00,67.48,68.37,67.47,68.27,47900.0,56.978,57.7295,56.9696,57.6451,47900.0
2008-12-19 10:10:00,68.26,68.57,68.14,68.29,33700.0,57.6366,57.8984,57.5353,57.662,33700.0
2008-12-19 10:20:00,68.39,68.39,67.78,67.93,31800.0,57.7464,57.7464,57.2313,57.358,31800.0
2008-12-19 10:30:00,67.96,68.14,67.62,67.99,40000.0,57.3833,57.5353,57.0962,57.4087,40000.0
2008-12-19 10:40:00,67.99,68.36,67.89,68.08,26500.0,57.4087,57.7211,57.3242,57.4846,26500.0
2008-12-19 10:50:00,68.06,68.28,67.81,67.92,19000.0,57.4678,57.6535,57.2567,57.3495,19000.0
2008-12-19 11:00:00,67.9,68.08,67.71,67.79,23400.0,57.3327,57.4846,57.1722,57.2398,23400.0
2008-12-19 11:10:00,67.85,68.06,67.83,68.0,20400.0,57.2904,57.4678,57.2736,57.4171,20400.0
2008-12-19 11:20:00,68.01,68.15,67.76,68.0,26500.0,57.4255,57.5437,57.2144,57.4171,26500.0
2008-12-19 11:30:00,68.0,68.0,67.73,67.79,25600.0,57.4171,57.4171,57.1891,57.2398,25600.0
2008-12-19 11:40:00,67.78,67.91,67.51,67.64,34500.0,57.2313,57.3411,57.0034,57.1131,34500.0
2008-12-19 11:50:00,67.58,67.68,67.29,67.42,59500.0,57.0625,57.1469,56.8176,56.9274,59500.0
2008-12-19 12:00:00,67.42,67.57,67.12,67.13,46000.0,56.9274,57.054,56.674,56.6825,46000.0
2008-12-19 12:10:00,67.25,67.76,67.17,67.54,30700.0,56.7838,57.2144,56.7163,57.0287,30700.0
2008-12-19 12:20:00,67.49,67.95,67.23,67.69,35100.0,56.9865,57.3749,56.7669,57.1553,35100.0
2008-12-19 12:30:00,67.75,68.0,67.56,67.81,26100.0,57.206,57.4171,57.0456,57.2567,26100.0
2008-12-19 12:40:00,67.79,67.91,67.35,67.83,28600.0,57.2398,57.3411,56.8683,57.2736,28600.0
2008-12-19 12:50:00,67.73,67.75,67.34,67.42,18000.0,57.1891,57.206,56.8598,56.9274,18000.0
2008-12-19 13:00:00,67.49,67.8,67.44,67.46,19500.0,56.9865,57.2482,56.9442,56.9611,19500.0
2008-12-19 13:10:00,67.5,67.76,67.39,67.45,23100.0,56.9949,57.2144,56.902,56.9527,23100.0
2008-12-19 13:20:00,67.39,67.69,67.13,67.34,31400.0,56.902,57.1553,56.6825,56.8598,31400.0
2008-12-19 13:30:00,67.42,67.6,67.28,67.39,55700.0,56.9274,57.0793,56.8091,56.902,55700.0
2008-12-19 13:40:00,67.46,67.61,67.31,67.31,61700.0,56.9611,57.0878,56.8345,56.8345,61700.0
2008-12-19 13:50:00,67.37,67.37,67.0,67.06,23800.0,56.8851,56.8851,56.5727,56.6234,23800.0
2008-12-19 14:00:00,67.02,67.32,67.01,67.14,32800.0,56.5896,56.8429,56.5812,56.6909,32800.0
2008-12-19 14:10:00,67.14,67.43,66.95,67.25,36700.0,56.6909,56.9358,56.5305,56.7838,36700.0
2008-12-19 14:20:00,67.25,67.5,66.9,67.43,41100.0,56.7838,56.9949,56.4883,56.9358,41100.0
2008-12-19 14:30:00,67.4,67.58,67.3,67.4,74100.0,56.9105,57.0625,56.826,56.9105,74100.0
2008-12-19 14:40:00,67.39,67.46,67.11,67.21,27600.0,56.902,56.9611,56.6656,56.75,27600.0
2008-12-19 14:50:00,67.2,67.35,66.59,66.9,60200.0,56.7416,56.8683,56.2265,56.4883,60200.0
2008-12-19 15:00:00,66.9,67.51,66.77,67.26,273700.0,56.4883,57.0034,56.3785,56.7923,273700.0
2008-12-19 15:10:00,67.28,67.57,67.12,67.31,102300.0,56.8091,57.054,56.674,56.8345,102300.0
2008-12-19 15:20:00,67.27,68.09,67.25,67.98,124700.0,56.8007,57.4931,56.7838,57.4002,124700.0
2008-12-19 15:30:00,68.03,68.03,67.07,67.4,69900.0,57.4424,57.4424,56.6318,56.9105,69900.0
2008-12-19 15:40:00,67.49,67.71,67.25,67.33,66100.0,56.9865,57.1722,56.7838,56.8514,66100.0
2008-12-19 15:50:00,67.31,67.47,67.12,67.16,103300.0,56.8345,56.9696,56.674,56.7078,103300.0
2008-12-22 09:30:00,67.27,67.31,66.55,67.17,61500.0,56.8007,56.8345,56.1928,56.7163,61500.0
2008-12-22 09:40:00,67.1,67.23,66.9,67.01,26200.0,56.6572,56.7669,56.4883,56.5812,26200.0
2008-12-22 09:50:00,67.05,67.69,66.92,67.1,37700.0,56.6149,57.1553,56.5052,56.6572,37700.0
2008-12-22 10:00:00,67.07,67.26,66.97,67.01,33200.0,56.6318,56.7923,56.5474,56.5812,33200.0
2008-12-22 10:10:00,67.0,67.16,66.93,67.16,23800.0,56.5727,56.7078,56.5136,56.7078,23800.0
2008-12-22 10:20:00,67.12,67.21,66.69,66.88,26200.0,56.674,56.75,56.311,56.4714,26200.0
2008-12-22 10:30:00,66.97,67.06,66.75,66.88,17400.0,56.5474,56.6234,56.3616,56.4714,17400.0
2008-12-22 10:40:00,66.89,66.97,66.35,66.9,47400.0,56.4798,56.5474,56.0239,56.4883,47400.0
2008-12-22 10:50:00,66.9,67.01,66.6,66.99,29700.0,56.4883,56.5812,56.235,56.5643,29700.0
2008-12-22 11:00:00,66.94,67.12,66.94,67.0,64100.0,56.5221,56.674,56.5221,56.5727,64100.0
2008-12-22 11:10:00,67.0,67.06,66.91,67.05,64200.0,56.5727,56.6234,56.4967,56.6149,64200.0
2008-12-22 11:20:00,67.03,67.04,66.5,66.83,24600.0,56.5981,56.6065,56.1505,56.4292,24600.0
2008-12-22 11:30:00,66.83,67.2,66.7,66.97,52200.0,56.4292,56.7416,56.3194,56.5474,52200.0
2008-12-22 11:40:00,66.97,67.0,66.76,66.86,27700.0,56.5474,56.5727,56.3701,56.4545,27700.0
2008-12-22 11:50:00,66.9,66.92,66.72,66.88,19300.0,56.4883,56.5052,56.3363,56.4714,19300.0
2008-12-22 12:00:00,66.85,66.92,66.65,66.73,15700.0,56.4461,56.5052,56.2772,56.3447,15700.0
2008-12-22 12:10:00,66.69,66.8,66.65,66.79,29200.0,56.311,56.4039,56.2772,56.3954,29200.0
2008-12-22 12:20:00,66.75,66.8,66.64,66.78,26300.0,56.3616,56.4039,56.2688,56.387,26300.0
2008-12-22 12:30:00,66.7,66.8,66.57,66.79,22400.0,56.3194,56.4039,56.2096,56.3954,22400.0
2008-12-22 12:40:00,66.8,67.0,66.76,66.94,17700.0,56.4039,56.5727,56.3701,56.5221,17700.0
2008-12-22 12:50:00,66.99,67.18,66.9,67.0,29900.0,56.5643,56.7247,56.4883,56.5727,29900.0
2008-12-22 13:00:00,67.01,67.15,66.78,66.96,28400.0,56.5812,56.6994,56.387,56.539,28400.0
2008-12-22 13:10:00,66.95,67.15,66.82,67.12,13300.0,56.5305,56.6994,56.4207,56.674,13300.0
2008-12-22 13:20:00,67.13,67.22,66.92,67.12,9900.0,56.6825,56.7585,56.5052,56.674,9900.0
2008-12-22 13:30:00,67.03,67.09,66.93,67.0,6000.0,56.5981,56.6487,56.5136,56.5727,6000.0
2008-12-22 13:40:00,66.92,67.07,66.82,66.88,16800.0,56.5052,56.6318,56.4207,56.4714,16800.0
2008-12-22 13:50:00,66.86,67.0,66.44,66.7,31200.0,56.4545,56.5727,56.0999,56.3194,31200.0
2008-12-22 14:00:00,66.52,66.68,66.42,66.6,15300.0,56.1674,56.3025,56.083,56.235,15300.0
2008-12-22 14:10:00,66.56,66.64,66.42,66.5,14600.0,56.2012,56.2688,56.083,56.1505,14600.0
2008-12-22 14:20:00,66.48,66.53,66.2,66.34,24400.0,56.1337,56.1759,55.8972,56.0154,24400.0
2008-12-22 14:30:00,66.43,66.5,66.13,66.39,27100.0,56.0914,56.1505,55.8381,56.0577,27100.0
2008-12-22 14:40:00,66.31,66.75,66.31,66.71,16600.0,55.9901,56.3616,55.9901,56.3279,16600.0
2008-12-22 14:50:00,66.71,66.75,66.4,66.4,26000.0,56.3279,56.3616,56.0661,56.0661,26000.0
2008-12-22 15:00:00,66.45,66.63,66.33,66.4,37500.0,56.1083,56.2603,56.007,56.0661,37500.0
2008-12-22 15:10:00,66.4,66.7,66.23,66.47,27000.0,56.0661,56.3194,55.9226,56.1252,27000.0
2008-12-22 15:20:00,66.4,66.63,66.2,66.24,26000.0,56.0661,56.2603,55.8972,55.931,26000.0
2008-12-22 15:30:00,66.24,66.8,66.22,66.8,46300.0,55.931,56.4039,55.9141,56.4039,46300.0
2008-12-22 15:40:00,66.74,67.02,66.5,66.7,64300.0,56.3532,56.5896,56.1505,56.3194,64300.0
2008-12-22 15:50:00,66.66,68.05,66.66,67.43,55100.0,56.2856,57.4593,56.2856,56.9358,55100.0
2008-12-23 09:30:00,68.01,68.5,68.01,68.32,35600.0,57.4255,57.8393,57.4255,57.6873,35600.0
2008-12-23 09:40:00,68.32,68.77,68.08,68.59,55200.0,57.6873,58.0673,57.4846,57.9153,55200.0
2008-12-23 09:50:00,68.59,68.68,68.34,68.59,56400.0,57.9153,57.9913,57.7042,57.9153,56400.0
2008-12-23 10:00:00,68.49,68.89,67.77,68.1,42900.0,57.8308,58.1686,57.2229,57.5015,42900.0
2008-12-23 10:10:00,67.97,68.59,67.69,68.38,19200.0,57.3918,57.9153,57.1553,57.738,19200.0
2008-12-23 10:20:00,68.33,68.55,68.0,68.35,14300.0,57.6957,57.8815,57.4171,57.7126,14300.0
2008-12-23 10:30:00,68.34,68.45,67.84,67.87,9100.0,57.7042,57.7971,57.282,57.3073,9100.0
2008-12-23 10:40:00,67.9,68.1,67.43,67.55,18200.0,57.3327,57.5015,56.9358,57.0371,18200.0
2008-12-23 10:50:00,67.55,67.66,67.16,67.34,21600.0,57.0371,57.13,56.7078,56.8598,21600.0
2008-12-23 11:00:00,67.44,67.53,66.79,66.84,21600.0,56.9442,57.0202,56.3954,56.4376,21600.0
2008-12-23 11:10:00,66.91,67.07,66.53,66.88,31000.0,56.4967,56.6318,56.1759,56.4714,31000.0
2008-12-23 11:20:00,66.79,66.82,66.2,66.21,18700.0,56.3954,56.4207,55.8972,55.9057,18700.0
2008-12-23 11:30:00,66.13,66.66,66.03,66.6,6400.0,55.8381,56.2856,55.7537,56.235,6400.0
2008-12-23 11:40:00,66.67,67.06,66.62,67.06,8900.0,56.2941,56.6234,56.2519,56.6234,8900.0
2008-12-23 11:50:00,66.99,66.99,66.29,66.4,10400.0,56.5643,56.5643,55.9732,56.0661,10400.0
2008-12-23 12:00:00,66.35,66.47,66.01,66.09,20300.0,56.0239,56.1252,55.7368,55.8043,20300.0
2008-12-23 12:10:00,66.09,66.22,65.81,65.96,10500.0,55.8043,55.9141,55.5679,55.6946,10500.0
2008-12-23 12:20:00,66.05,66.28,65.83,66.28,6100.0,55.7706,55.9648,55.5848,55.9648,6100.0
2008-12-23 12:30:00,66.31,66.34,65.78,65.82,8400.0,55.9901,56.0154,55.5426,55.5764,8400.0
2008-12-23 12:40:00,65.91,66.25,65.81,66.24,6000.0,55.6524,55.9394,55.5679,55.931,6000.0
2008-12-23 12:50:00,66.32,66.69,66.32,66.61,5400.0,55.9986,56.311,55.9986,56.2434,5400.0
2008-12-23 13:00:00,66.6,66.77,66.27,66.76,13800.0,56.235,56.3785,55.9563,56.3701,13800.0
2008-12-23 13:10:00,66.77,66.82,66.5,66.63,13700.0,56.3785,56.4207,56.1505,56.2603,13700.0
2008-12-23 13:20:00,66.59,66.71,66.25,66.43,12100.0,56.2265,56.3279,55.9394,56.0914,12100.0
2008-12-23 13:30:00,66.45,66.52,66.08,66.21,8700.0,56.1083,56.1674,55.7959,55.9057,8700.0
2008-12-23 13:40:00,66.19,66.34,65.79,65.86,24500.0,55.8888,56.0154,55.551,55.6101,24500.0
2008-12-23 13:50:00,65.89,66.17,65.79,66.17,23100.0,55.6355,55.8719,55.551,55.8719,23100.0
2008-12-23 14:00:00,66.32,66.32,65.89,66.06,13500.0,55.9986,55.9986,55.6355,55.779,13500.0
2008-12-23 14:10:00,66.03,66.89,66.0,66.87,18100.0,55.7537,56.4798,55.7284,56.463,18100.0
2008-12-23 14:20:00,66.89,67.53,66.87,67.25,23000.0,56.4798,57.0202,56.463,56.7838,23000.0
2008-12-23 14:30:00,67.17,67.34,66.27,66.66,25900.0,56.7163,56.8598,55.9563,56.2856,25900.0
2008-12-23 14:40:00,66.61,66.82,66.47,66.77,17300.0,56.2434,56.4207,56.1252,56.3785,17300.0
2008-12-23 14:50:00,66.83,67.16,66.63,67.02,13300.0,56.4292,56.7078,56.2603,56.5896,13300.0
2008-12-23 15:00:00,66.86,67.26,66.5,66.63,22500.0,56.4545,56.7923,56.1505,56.2603,22500.0
2008-12-23 15:10:00,66.63,67.19,66.61,67.11,18800.0,56.2603,56.7332,56.2434,56.6656,18800.0
2008-12-23 15:20:00,67.07,67.35,66.63,67.16,19400.0,56.6318,56.8683,56.2603,56.7078,19400.0
2008-12-23 15:30:00,67.15,67.4,66.86,67.05,21700.0,56.6994,56.9105,56.4545,56.6149,21700.0
2008-12-23 15:40:00,67.04,67.26,66.76,66.96,25500.0,56.6065,56.7923,56.3701,56.539,25500.0
2008-12-23 15:50:00,66.96,66.96,66.45,66.6,63400.0,56.539,56.539,56.1083,56.235,63400.0
2008-12-24 09:30:00,66.83,67.8,66.29,67.13,19500.0,56.4292,57.2482,55.9732,56.6825,19500.0
2008-12-24 09:40:00,67.32,67.61,66.85,66.94,10700.0,56.8429,57.0878,56.4461,56.5221,10700.0
2008-12-24 09:50:00,66.94,67.32,66.91,66.91,13600.0,56.5221,56.8429,56.4967,56.4967,13600.0
2008-12-24 10:00:00,66.85,67.0,66.34,66.39,15000.0,56.4461,56.5727,56.0154,56.0577,15000.0
2008-12-24 10:10:00,66.45,66.89,66.45,66.81,5500.0,56.1083,56.4798,56.1083,56.4123,5500.0
2008-12-24 10:20:00,66.78,67.0,66.44,66.87,10900.0,56.387,56.5727,56.0999,56.463,10900.0
2008-12-24 10:30:00,66.79,66.92,66.25,66.41,17900.0,56.3954,56.5052,55.9394,56.0745,17900.0
2008-12-24 10:40:00,66.41,66.92,66.31,66.65,6300.0,56.0745,56.5052,55.9901,56.2772,6300.0
2008-12-24 10:50:00,66.68,66.68,66.14,66.16,9400.0,56.3025,56.3025,55.8466,55.8635,9400.0
2008-12-24 11:00:00,66.2,66.42,66.1,66.23,3700.0,55.8972,56.083,55.8128,55.9226,3700.0
2008-12-24 11:10:00,66.33,66.65,66.23,66.6,8200.0,56.007,56.2772,55.9226,56.235,8200.0
2008-12-24 11:20:00,66.6,66.6,65.67,65.93,16700.0,56.235,56.235,55.4497,55.6693,16700.0
2008-12-24 11:30:00,65.82,65.86,65.47,65.73,15200.0,55.5764,55.6101,55.2808,55.5004,15200.0
2008-12-24 11:40:00,65.73,65.9,65.45,65.5,15900.0,55.5004,55.6439,55.264,55.3062,15900.0
2008-12-24 11:50:00,65.57,65.75,65.49,65.72,3000.0,55.3653,55.5173,55.2977,55.4919,3000.0
2008-12-24 12:00:00,65.65,65.93,65.61,65.7,4200.0,55.4328,55.6693,55.3991,55.475,4200.0
2008-12-24 12:10:00,65.73,65.83,65.64,65.83,2300.0,55.5004,55.5848,55.4244,55.5848,2300.0
2008-12-24 12:20:00,65.93,65.97,65.64,65.66,7400.0,55.6693,55.703,55.4244,55.4413,7400.0
2008-12-24 12:30:00,65.77,65.86,65.64,65.86,3900.0,55.5342,55.6101,55.4244,55.6101,3900.0
2008-12-24 12:40:00,65.9,66.09,65.87,65.9,15200.0,55.6439,55.8043,55.6186,55.6439,15200.0
2008-12-24 12:50:00,65.9,66.0,65.6,65.75,14800.0,55.6439,55.7284,55.3906,55.5173,14800.0
2008-12-26 09:30:00,66.3,66.96,66.3,66.6,16400.0,55.9817,56.539,55.9817,56.235,16400.0
2008-12-26 09:40:00,66.62,66.8,66.37,66.5,10000.0,56.2519,56.4039,56.0408,56.1505,10000.0
2008-12-26 09:50:00,66.4,66.99,66.4,66.96,13100.0,56.0661,56.5643,56.0661,56.539,13100.0
2008-12-26 10:00:00,66.96,67.49,66.96,67.25,15100.0,56.539,56.9865,56.539,56.7838,15100.0
2008-12-26 10:10:00,67.23,67.23,66.9,67.0,5300.0,56.7669,56.7669,56.4883,56.5727,5300.0
2008-12-26 10:20:00,66.99,67.12,66.77,66.9,4300.0,56.5643,56.674,56.3785,56.4883,4300.0
2008-12-26 10:30:00,66.88,67.0,66.75,66.75,10000.0,56.4714,56.5727,56.3616,56.3616,10000.0
2008-12-26 10:40:00,66.68,66.73,66.61,66.7,2300.0,56.3025,56.3447,56.2434,56.3194,2300.0
2008-12-26 10:50:00,66.68,66.68,66.6,66.61,5100.0,56.3025,56.3025,56.235,56.2434,5100.0
2008-12-26 11:00:00,66.63,66.66,66.56,66.65,5000.0,56.2603,56.2856,56.2012,56.2772,5000.0
2008-12-26 11:10:00,66.58,66.72,66.5,66.72,3800.0,56.2181,56.3363,56.1505,56.3363,3800.0
2008-12-26 11:20:00,66.68,66.77,66.36,66.5,7900.0,56.3025,56.3785,56.0323,56.1505,7900.0
2008-12-26 11:30:00,66.51,66.59,66.37,66.45,4300.0,56.159,56.2265,56.0408,56.1083,4300.0
2008-12-26 11:40:00,66.49,66.51,66.35,66.38,1800.0,56.1421,56.159,56.0239,56.0492,1800.0
2008-12-26 11:50:00,66.47,66.49,66.38,66.39,1600.0,56.1252,56.1421,56.0492,56.0577,1600.0
2008-12-26 12:00:00,66.41,66.61,66.41,66.61,3700.0,56.0745,56.2434,56.0745,56.2434,3700.0
2008-12-26 12:10:00,66.49,66.78,66.49,66.73,5400.0,56.1421,56.387,56.1421,56.3447,5400.0
2008-12-26 12:20:00,66.77,66.92,66.77,66.91,3100.0,56.3785,56.5052,56.3785,56.4967,3100.0
2008-12-26 12:30:00,66.89,66.89,66.67,66.8,2700.0,56.4798,56.4798,56.2941,56.4039,2700.0
2008-12-26 12:40:00,66.7,66.7,66.59,66.67,1500.0,56.3194,56.3194,56.2265,56.2941,1500.0
2008-12-26 12:50:00,66.7,66.7,66.42,66.44,1800.0,56.3194,56.3194,56.083,56.0999,1800.0
2008-12-26 13:00:00,66.52,66.52,66.41,66.45,1200.0,56.1674,56.1674,56.0745,56.1083,1200.0
2008-12-26 13:10:00,66.45,66.55,66.45,66.54,4500.0,56.1083,56.1928,56.1083,56.1843,4500.0
2008-12-26 13:20:00,66.53,66.62,66.48,66.52,4900.0,56.1759,56.2519,56.1337,56.1674,4900.0
2008-12-26 13:30:00,66.65,66.9,66.59,66.76,7100.0,56.2772,56.4883,56.2265,56.3701,7100.0
2008-12-26 13:40:00,66.81,66.81,66.59,66.71,4500.0,56.4123,56.4123,56.2265,56.3279,4500.0
2008-12-26 13:50:00,66.71,66.8,66.67,66.8,3500.0,56.3279,56.4039,56.2941,56.4039,3500.0
2008-12-26 14:00:00,66.8,67.0,66.73,67.0,3300.0,56.4039,56.5727,56.3447,56.5727,3300.0
2008-12-26 14:10:00,67.0,67.0,66.91,67.0,3500.0,56.5727,56.5727,56.4967,56.5727,3500.0
2008-12-26 14:20:00,67.0,67.36,66.99,67.23,6800.0,56.5727,56.8767,56.5643,56.7669,6800.0
2008-12-26 14:30:00,67.26,67.45,67.26,67.38,5500.0,56.7923,56.9527,56.7923,56.8936,5500.0
2008-12-26 14:40:00,67.45,67.5,67.4,67.44,4800.0,56.9527,56.9949,56.9105,56.9442,4800.0
2008-12-26 14:50:00,67.39,67.44,67.26,67.36,8100.0,56.902,56.9442,56.7923,56.8767,8100.0
2008-12-26 15:00:00,67.33,67.45,67.13,67.37,6100.0,56.8514,56.9527,56.6825,56.8851,6100.0
2008-12-26 15:10:00,67.44,67.71,67.39,67.68,10800.0,56.9442,57.1722,56.902,57.1469,10800.0
2008-12-26 15:20:00,67.6,67.68,67.45,67.65,8700.0,57.0793,57.1469,56.9527,57.1216,8700.0
2008-12-26 15:30:00,67.63,67.63,67.29,67.42,10300.0,57.1047,57.1047,56.8176,56.9274,10300.0
2008-12-26 15:40:00,67.38,67.59,67.36,67.59,17500.0,56.8936,57.0709,56.8767,57.0709,17500.0
2008-12-26 15:50:00,67.59,67.67,67.44,67.66,24800.0,57.0709,57.1385,56.9442,57.13,24800.0
2008-12-29 09:30:00,67.15,67.89,66.81,67.27,17000.0,56.6994,57.3242,56.4123,56.8007,17000.0
2008-12-29 09:40:00,67.45,67.45,66.71,67.06,13000.0,56.9527,56.9527,56.3279,56.6234,13000.0
2008-12-29 09:50:00,67.15,67.25,66.13,66.27,21600.0,56.6994,56.7838,55.8381,55.9563,21600.0
2008-12-29 10:00:00,66.22,66.22,65.69,65.95,17400.0,55.9141,55.9141,55.4666,55.6861,17400.0
2008-12-29 10:10:00,65.96,66.35,65.86,66.11,9500.0,55.6946,56.0239,55.6101,55.8212,9500.0
2008-12-29 10:20:00,66.13,66.69,66.06,66.58,12000.0,55.8381,56.311,55.779,56.2181,12000.0
2008-12-29 10:30:00,66.57,66.68,66.36,66.44,9300.0,56.2096,56.3025,56.0323,56.0999,9300.0
2008-12-29 10:40:00,66.44,66.53,66.02,66.25,13100.0,56.0999,56.1759,55.7452,55.9394,13100.0
2008-12-29 10:50:00,66.25,66.75,66.09,66.7,17500.0,55.9394,56.3616,55.8043,56.3194,17500.0
2008-12-29 11:00:00,66.79,66.79,66.27,66.29,8700.0,56.3954,56.3954,55.9563,55.9732,8700.0
2008-12-29 11:10:00,66.32,66.53,65.73,65.73,24400.0,55.9986,56.1759,55.5004,55.5004,24400.0
2008-12-29 11:20:00,65.73,66.0,65.71,65.9,46100.0,55.5004,55.7284,55.4835,55.6439,46100.0
2008-12-29 11:30:00,65.96,66.45,65.89,66.33,28300.0,55.6946,56.1083,55.6355,56.007,28300.0
2008-12-29 11:40:00,66.32,66.39,65.9,65.9,15900.0,55.9986,56.0577,55.6439,55.6439,15900.0
2008-12-29 11:50:00,65.86,66.23,65.86,66.04,26100.0,55.6101,55.9226,55.6101,55.7621,26100.0
2008-12-29 12:00:00,66.01,66.21,65.99,66.14,20900.0,55.7368,55.9057,55.7199,55.8466,20900.0
2008-12-29 12:10:00,66.19,66.5,66.09,66.43,18800.0,55.8888,56.1505,55.8043,56.0914,18800.0
2008-12-29 12:20:00,66.45,66.5,66.11,66.11,21700.0,56.1083,56.1505,55.8212,55.8212,21700.0
2008-12-29 12:30:00,66.2,66.39,66.1,66.1,23300.0,55.8972,56.0577,55.8128,55.8128,23300.0
2008-12-29 12:40:00,66.12,66.27,65.88,65.88,10600.0,55.8297,55.9563,55.627,55.627,10600.0
2008-12-29 12:50:00,65.9,66.5,65.9,66.22,25000.0,55.6439,56.1505,55.6439,55.9141,25000.0
2008-12-29 13:00:00,66.2,66.24,65.92,66.14,15300.0,55.8972,55.931,55.6608,55.8466,15300.0
2008-12-29 13:10:00,66.15,66.4,65.94,66.1,17200.0,55.855,56.0661,55.6777,55.8128,17200.0
2008-12-29 13:20:00,66.03,66.16,65.91,66.0,10700.0,55.7537,55.8635,55.6524,55.7284,10700.0
2008-12-29 13:30:00,65.96,66.5,65.94,66.5,11100.0,55.6946,56.1505,55.6777,56.1505,11100.0
2008-12-29 13:40:00,66.5,66.5,66.39,66.5,9600.0,56.1505,56.1505,56.0577,56.1505,9600.0
2008-12-29 13:50:00,66.5,66.75,66.45,66.7,15300.0,56.1505,56.3616,56.1083,56.3194,15300.0
2008-12-29 14:00:00,66.67,66.67,66.34,66.43,5200.0,56.2941,56.2941,56.0154,56.0914,5200.0
2008-12-29 14:10:00,66.45,66.64,66.34,66.64,6200.0,56.1083,56.2688,56.0154,56.2688,6200.0
2008-12-29 14:20:00,66.61,66.65,66.5,66.6,15000.0,56.2434,56.2772,56.1505,56.235,15000.0
2008-12-29 14:30:00,66.51,66.59,66.26,66.32,20900.0,56.159,56.2265,55.9479,55.9986,20900.0
2008-12-29 14:40:00,66.28,66.6,66.26,66.37,18100.0,55.9648,56.235,55.9479,56.0408,18100.0
2008-12-29 14:50:00,66.37,67.0,66.36,66.96,29500.0,56.0408,56.5727,56.0323,56.539,29500.0
2008-12-29 15:00:00,66.95,67.46,66.95,67.35,13600.0,56.5305,56.9611,56.5305,56.8683,13600.0
2008-12-29 15:10:00,67.33,67.4,66.99,67.08,19500.0,56.8514,56.9105,56.5643,56.6403,19500.0
2008-12-29 15:20:00,67.02,67.33,66.84,66.9,26400.0,56.5896,56.8514,56.4376,56.4883,26400.0
2008-12-29 15:30:00,66.87,67.07,66.32,66.61,34000.0,56.463,56.6318,55.9986,56.2434,34000.0
2008-12-29 15:40:00,66.65,67.11,66.62,67.07,27200.0,56.2772,56.6656,56.2519,56.6318,27200.0
2008-12-29 15:50:00,67.08,67.34,66.96,67.29,44800.0,56.6403,56.8598,56.539,56.8176,44800.0
2008-12-30 09:30:00,67.69,67.89,67.3,67.76,20500.0,57.1553,57.3242,56.826,57.2144,20500.0
2008-12-30 09:40:00,67.85,68.54,67.85,68.22,33700.0,57.2904,57.8731,57.2904,57.6029,33700.0
2008-12-30 09:50:00,68.21,68.33,67.85,68.08,13000.0,57.5944,57.6957,57.2904,57.4846,13000.0
2008-12-30 10:00:00,68.01,68.46,67.94,68.33,14800.0,57.4255,57.8055,57.3664,57.6957,14800.0
2008-12-30 10:10:00,68.33,68.39,68.0,68.39,21900.0,57.6957,57.7464,57.4171,57.7464,21900.0
2008-12-30 10:20:00,68.39,69.2,68.39,68.81,15700.0,57.7464,58.4303,57.7464,58.101,15700.0
2008-12-30 10:30:00,68.81,69.12,68.81,69.05,21200.0,58.101,58.3628,58.101,58.3037,21200.0
2008-12-30 10:40:00,69.07,69.08,68.92,68.94,8700.0,58.3206,58.329,58.1939,58.2108,8700.0
2008-12-30 10:50:00,68.97,69.08,68.81,68.9,44900.0,58.2361,58.329,58.101,58.177,44900.0
2008-12-30 11:00:00,68.91,68.94,68.21,68.25,24800.0,58.1855,58.2108,57.5944,57.6282,24800.0
2008-12-30 11:10:00,68.21,68.54,68.06,68.41,30300.0,57.5944,57.8731,57.4678,57.7633,30300.0
2008-12-30 11:20:00,68.42,68.75,68.42,68.75,20300.0,57.7717,58.0504,57.7717,58.0504,20300.0
2008-12-30 11:30:00,68.75,69.01,68.62,68.69,38300.0,58.0504,58.2699,57.9406,57.9997,38300.0
2008-12-30 11:40:00,68.69,69.42,68.66,69.38,29600.0,57.9997,58.6161,57.9744,58.5823,29600.0
2008-12-30 11:50:00,69.41,69.44,69.0,69.32,22800.0,58.6077,58.633,58.2615,58.5317,22800.0
2008-12-30 12:00:00,69.34,69.8,69.28,69.68,26000.0,58.5485,58.937,58.4979,58.8356,26000.0
2008-12-30 12:10:00,69.6,69.8,69.56,69.69,23200.0,58.7681,58.937,58.7343,58.8441,23200.0
2008-12-30 12:20:00,69.68,69.9,69.57,69.62,38200.0,58.8356,59.0214,58.7428,58.785,38200.0
2008-12-30 12:30:00,69.57,69.57,69.12,69.2,20800.0,58.7428,58.7428,58.3628,58.4303,20800.0
2008-12-30 12:40:00,69.2,69.64,69.12,69.23,17500.0,58.4303,58.8019,58.3628,58.4557,17500.0
2008-12-30 12:50:00,69.19,69.59,69.19,69.45,9200.0,58.4219,58.7596,58.4219,58.6414,9200.0
2008-12-30 13:00:00,69.35,69.43,69.15,69.29,5900.0,58.557,58.6245,58.3881,58.5063,5900.0
2008-12-30 13:10:00,69.31,69.41,68.99,68.99,37000.0,58.5232,58.6077,58.253,58.253,37000.0
2008-12-30 13:20:00,68.93,69.25,68.93,69.18,11800.0,58.2024,58.4726,58.2024,58.4134,11800.0
2008-12-30 13:30:00,69.19,69.24,68.44,68.61,36000.0,58.4219,58.4641,57.7886,57.9322,36000.0
2008-12-30 13:40:00,68.66,68.7,68.53,68.7,12800.0,57.9744,58.0082,57.8646,58.0082,12800.0
2008-12-30 13:50:00,68.69,68.82,68.31,68.35,21800.0,57.9997,58.1095,57.6788,57.7126,21800.0
2008-12-30 14:00:00,68.34,68.4,68.15,68.3,20700.0,57.7042,57.7548,57.5437,57.6704,20700.0
2008-12-30 14:10:00,68.34,68.51,68.2,68.35,14700.0,57.7042,57.8477,57.586,57.7126,14700.0
2008-12-30 14:20:00,68.39,68.99,68.39,68.99,20800.0,57.7464,58.253,57.7464,58.253,20800.0
2008-12-30 14:30:00,68.99,69.17,68.96,69.05,14100.0,58.253,58.405,58.2277,58.3037,14100.0
2008-12-30 14:40:00,69.03,69.13,68.95,69.06,11700.0,58.2868,58.3712,58.2192,58.3121,11700.0
2008-12-30 14:50:00,69.07,69.12,68.99,69.11,14800.0,58.3206,58.3628,58.253,58.3543,14800.0
2008-12-30 15:00:00,69.14,69.25,68.96,69.0,26400.0,58.3797,58.4726,58.2277,58.2615,26400.0
2008-12-30 15:10:00,69.0,69.25,68.94,69.24,19100.0,58.2615,58.4726,58.2108,58.4641,19100.0
2008-12-30 15:20:00,69.25,69.33,69.07,69.07,24300.0,58.4726,58.5401,58.3206,58.3206,24300.0
2008-12-30 15:30:00,69.11,69.16,68.88,69.15,46900.0,58.3543,58.3966,58.1601,58.3881,46900.0
2008-12-30 15:40:00,69.17,69.52,69.17,69.28,66900.0,58.405,58.7005,58.405,58.4979,66900.0
2008-12-30 15:50:00,69.31,69.64,69.09,69.43,109600.0,58.5232,58.8019,58.3375,58.6245,109600.0
2008-12-31 09:30:00,67.8,70.3,67.8,69.96,24900.0,57.2482,59.3591,57.2482,59.0721,24900.0
2008-12-31 09:40:00,69.88,70.0,69.63,69.93,16500.0,59.0045,59.1058,58.7934,59.0467,16500.0
2008-12-31 09:50:00,69.97,70.1,69.77,69.86,43600.0,59.0805,59.1903,58.9116,58.9876,43600.0
2008-12-31 10:00:00,69.94,70.07,69.85,69.97,24000.0,59.0552,59.1649,58.9792,59.0805,24000.0
2008-12-31 10:10:00,70.0,70.04,69.76,69.77,12900.0,59.1058,59.1396,58.9032,58.9116,12900.0
2008-12-31 10:20:00,69.75,69.87,69.42,69.74,16500.0,58.8947,58.9961,58.6161,58.8863,16500.0
2008-12-31 10:30:00,69.72,69.77,68.68,68.71,21400.0,58.8694,58.9116,57.9913,58.0166,21400.0
2008-12-31 10:40:00,68.71,69.12,68.7,69.05,23800.0,58.0166,58.3628,58.0082,58.3037,23800.0
2008-12-31 10:50:00,68.96,69.65,68.92,69.6,13900.0,58.2277,58.8103,58.1939,58.7681,13900.0
2008-12-31 11:00:00,69.59,69.98,69.51,69.92,14600.0,58.7596,59.0889,58.6921,59.0383,14600.0
2008-12-31 11:10:00,69.93,70.01,69.88,69.98,14100.0,59.0467,59.1143,59.0045,59.0889,14100.0
2008-12-31 11:20:00,69.92,70.02,69.71,69.83,19600.0,59.0383,59.1227,58.861,58.9623,19600.0
2008-12-31 11:30:00,69.81,69.93,69.16,69.5,105800.0,58.9454,59.0467,58.3966,58.6836,105800.0
2008-12-31 11:40:00,69.49,69.56,69.16,69.22,11900.0,58.6752,58.7343,58.3966,58.4472,11900.0
2008-12-31 11:50:00,69.19,69.3,69.11,69.13,11800.0,58.4219,58.5148,58.3543,58.3712,11800.0
2008-12-31 12:00:00,69.18,69.32,69.15,69.23,14800.0,58.4134,58.5317,58.3881,58.4557,14800.0
2008-12-31 12:10:00,69.22,69.22,68.68,68.72,15400.0,58.4472,58.4472,57.9913,58.025,15400.0
2008-12-31 12:20:00,68.72,69.23,68.66,69.16,10300.0,58.025,58.4557,57.9744,58.3966,10300.0
2008-12-31 12:30:00,69.19,69.26,68.94,69.01,12000.0,58.4219,58.481,58.2108,58.2699,12000.0
2008-12-31 12:40:00,68.99,69.47,68.99,69.4,10300.0,58.253,58.6583,58.253,58.5992,10300.0
2008-12-31 12:50:00,69.37,69.37,69.02,69.11,17200.0,58.5739,58.5739,58.2784,58.3543,17200.0
2008-12-31 13:00:00,69.11,69.2,69.05,69.15,17900.0,58.3543,58.4303,58.3037,58.3881,17900.0
2008-12-31 13:10:00,69.15,69.15,68.58,68.83,23000.0,58.3881,58.3881,57.9068,58.1179,23000.0
2008-12-31 13:20:00,68.83,68.83,68.24,68.26,16900.0,58.1179,58.1179,57.6197,57.6366,16900.0
2008-12-31 13:30:00,68.26,68.65,68.2,68.65,16200.0,57.6366,57.9659,57.586,57.9659,16200.0
2008-12-31 13:40:00,68.65,68.86,68.65,68.78,14300.0,57.9659,58.1433,57.9659,58.0757,14300.0
2008-12-31 13:50:00,68.79,69.06,68.73,68.95,11000.0,58.0841,58.3121,58.0335,58.2192,11000.0
2008-12-31 14:00:00,68.93,69.35,68.91,69.33,18400.0,58.2024,58.557,58.1855,58.5401,18400.0
2008-12-31 14:10:00,69.32,69.41,69.27,69.35,18400.0,58.5317,58.6077,58.4894,58.557,18400.0
2008-12-31 14:20:00,69.37,69.47,69.32,69.44,23200.0,58.5739,58.6583,58.5317,58.633,23200.0
2008-12-31 14:30:00,69.47,69.64,68.93,69.1,46100.0,58.6583,58.8019,58.2024,58.3459,46100.0
2008-12-31 14:40:00,69.09,69.19,68.66,68.76,15700.0,58.3375,58.4219,57.9744,58.0588,15700.0
2008-12-31 14:50:00,68.84,69.07,68.81,69.03,16000.0,58.1264,58.3206,58.101,58.2868,16000.0
2008-12-31 15:00:00,69.05,69.32,68.88,69.02,20000.0,58.3037,58.5317,58.1601,58.2784,20000.0
2008-12-31 15:10:00,68.99,69.47,68.94,69.46,32300.0,58.253,58.6583,58.2108,58.6499,32300.0
2008-12-31 15:20:00,69.47,69.83,69.47,69.74,44900.0,58.6583,58.9623,58.6583,58.8863,44900.0
2008-12-31 15:30:00,69.69,70.05,69.67,69.92,43600.0,58.8441,59.1481,58.8272,59.0383,43600.0
2008-12-31 15:40:00,69.98,70.05,69.61,69.65,66700.0,59.0889,59.1481,58.7765,58.8103,66700.0
2008-12-31 15:50:00,69.72,69.87,69.21,69.5,53400.0,58.8694,58.9961,58.4388,58.6836,53400.0
2009-01-02 09:30:00,71.26,71.26,69.02,69.41,39900.0,60.1697,60.1697,58.2784,58.6077,39900.0
2009-01-02 09:40:00,69.53,69.7,69.4,69.4,18100.0,58.709,58.8525,58.5992,58.5992,18100.0
2009-01-02 09:50:00,69.4,69.45,68.01,68.09,35500.0,58.5992,58.6414,57.4255,57.4931,35500.0
2009-01-02 10:00:00,68.01,68.07,67.21,67.67,40500.0,57.4255,57.4762,56.75,57.1385,40500.0
2009-01-02 10:10:00,67.77,68.16,67.74,68.16,22300.0,57.2229,57.5522,57.1976,57.5522,22300.0
2009-01-02 10:20:00,68.13,68.35,67.95,68.29,122400.0,57.5269,57.7126,57.3749,57.662,122400.0
2009-01-02 10:30:00,68.22,68.68,68.04,68.65,32400.0,57.6029,57.9913,57.4509,57.9659,32400.0
2009-01-02 10:40:00,68.65,68.76,68.36,68.45,18500.0,57.9659,58.0588,57.7211,57.7971,18500.0
2009-01-02 10:50:00,68.4,68.79,68.4,68.72,27600.0,57.7548,58.0841,57.7548,58.025,27600.0
2009-01-02 11:00:00,68.75,69.29,68.7,69.28,13900.0,58.0504,58.5063,58.0082,58.4979,13900.0
2009-01-02 11:10:00,69.28,69.49,69.05,69.49,16200.0,58.4979,58.6752,58.3037,58.6752,16200.0
2009-01-02 11:20:00,69.49,70.0,69.44,69.95,45400.0,58.6752,59.1058,58.633,59.0636,45400.0
2009-01-02 11:30:00,69.98,70.71,69.89,70.32,46800.0,59.0889,59.7053,59.013,59.376,46800.0
2009-01-02 11:40:00,70.32,70.43,70.06,70.06,13500.0,59.376,59.4689,59.1565,59.1565,13500.0
2009-01-02 11:50:00,70.12,70.31,69.9,70.03,14400.0,59.2072,59.3676,59.0214,59.1312,14400.0
2009-01-02 12:00:00,70.07,70.12,69.77,69.97,17400.0,59.1649,59.2072,58.9116,59.0805,17400.0
2009-01-02 12:10:00,69.99,70.0,69.85,69.97,9300.0,59.0974,59.1058,58.9792,59.0805,9300.0
2009-01-02 12:20:00,69.94,70.0,69.82,69.96,8100.0,59.0552,59.1058,58.9538,59.0721,8100.0
2009-01-02 12:30:00,69.9,70.25,69.59,70.25,30600.0,59.0214,59.3169,58.7596,59.3169,30600.0
2009-01-02 12:40:00,70.27,70.3,69.62,69.79,18800.0,59.3338,59.3591,58.785,58.9285,18800.0
2009-01-02 12:50:00,69.85,69.85,69.27,69.27,9600.0,58.9792,58.9792,58.4894,58.4894,9600.0
2009-01-02 13:00:00,69.34,69.5,69.16,69.44,21900.0,58.5485,58.6836,58.3966,58.633,21900.0
2009-01-02 13:10:00,69.47,69.55,69.34,69.43,17000.0,58.6583,58.7259,58.5485,58.6245,17000.0
2009-01-02 13:20:00,69.41,69.51,69.3,69.46,15200.0,58.6077,58.6921,58.5148,58.6499,15200.0
2009-01-02 13:30:00,69.5,69.5,69.36,69.47,20000.0,58.6836,58.6836,58.5654,58.6583,20000.0
2009-01-02 13:40:00,69.4,69.55,69.39,69.51,25200.0,58.5992,58.7259,58.5908,58.6921,25200.0
2009-01-02 13:50:00,69.51,69.55,69.33,69.4,22600.0,58.6921,58.7259,58.5401,58.5992,22600.0
2009-01-02 14:00:00,69.43,69.45,68.86,69.01,30600.0,58.6245,58.6414,58.1433,58.2699,30600.0
2009-01-02 14:10:00,69.02,69.39,69.0,69.32,24900.0,58.2784,58.5908,58.2615,58.5317,24900.0
2009-01-02 14:20:00,69.36,69.57,69.2,69.48,17300.0,58.5654,58.7428,58.4303,58.6668,17300.0
2009-01-02 14:30:00,69.57,69.68,69.2,69.43,21500.0,58.7428,58.8356,58.4303,58.6245,21500.0
2009-01-02 14:40:00,69.45,69.5,69.33,69.4,12500.0,58.6414,58.6836,58.5401,58.5992,12500.0
2009-01-02 14:50:00,69.41,69.96,69.39,69.95,51100.0,58.6077,59.0721,58.5908,59.0636,51100.0
2009-01-02 15:00:00,69.92,69.99,69.42,69.7,64100.0,59.0383,59.0974,58.6161,58.8525,64100.0
2009-01-02 15:10:00,69.72,70.07,69.7,69.99,81100.0,58.8694,59.1649,58.8525,59.0974,81100.0
2009-01-02 15:20:00,70.0,70.0,69.78,69.88,46400.0,59.1058,59.1058,58.9201,59.0045,46400.0
2009-01-02 15:30:00,69.9,69.91,69.69,69.78,47500.0,59.0214,59.0298,58.8441,58.9201,47500.0
2009-01-02 15:40:00,69.79,70.19,69.58,69.78,76700.0,58.9285,59.2663,58.7512,58.9201,76700.0
2009-01-02 15:50:00,69.79,70.0,69.43,69.63,66000.0,58.9285,59.1058,58.6245,58.7934,66000.0
2009-01-05 09:30:00,69.47,70.18,69.25,70.03,75400.0,58.6583,59.2578,58.4726,59.1312,75400.0
2009-01-05 09:40:00,70.02,70.09,69.62,69.68,14500.0,59.1227,59.1818,58.785,58.8356,14500.0
2009-01-05 09:50:00,69.65,69.75,69.11,69.24,38400.0,58.8103,58.8947,58.3543,58.4641,38400.0
2009-01-05 10:00:00,69.24,69.8,69.23,69.8,30900.0,58.4641,58.937,58.4557,58.937,30900.0
2009-01-05 10:10:00,69.78,69.84,69.33,69.33,59200.0,58.9201,58.9707,58.5401,58.5401,59200.0
2009-01-05 10:20:00,69.33,70.11,69.25,69.99,44300.0,58.5401,59.1987,58.4726,59.0974,44300.0
2009-01-05 10:30:00,69.9,70.1,69.61,70.08,31500.0,59.0214,59.1903,58.7765,59.1734,31500.0
2009-01-05 10:40:00,70.09,70.1,69.7,69.84,49700.0,59.1818,59.1903,58.8525,58.9707,49700.0
2009-01-05 10:50:00,69.85,70.3,69.79,69.88,76500.0,58.9792,59.3591,58.9285,59.0045,76500.0
2009-01-05 11:00:00,69.94,70.09,69.43,69.74,46100.0,59.0552,59.1818,58.6245,58.8863,46100.0
2009-01-05 11:10:00,69.72,69.93,69.6,69.85,33000.0,58.8694,59.0467,58.7681,58.9792,33000.0
2009-01-05 11:20:00,69.85,69.85,69.61,69.68,25900.0,58.9792,58.9792,58.7765,58.8356,25900.0
2009-01-05 11:30:00,69.71,70.3,69.69,70.13,29700.0,58.861,59.3591,58.8441,59.2156,29700.0
2009-01-05 11:40:00,70.12,70.16,69.8,69.93,12800.0,59.2072,59.2409,58.937,59.0467,12800.0
2009-01-05 11:50:00,69.91,69.91,69.48,69.5,32900.0,59.0298,59.0298,58.6668,58.6836,32900.0
2009-01-05 12:00:00,69.49,69.64,69.25,69.4,70400.0,58.6752,58.8019,58.4726,58.5992,70400.0
2009-01-05 12:10:00,69.5,70.33,69.47,70.33,32100.0,58.6836,59.3845,58.6583,59.3845,32100.0
2009-01-05 12:20:00,70.35,70.57,70.22,70.43,44400.0,59.4014,59.5871,59.2916,59.4689,44400.0
2009-01-05 12:30:00,70.36,70.64,70.19,70.56,34500.0,59.4098,59.6462,59.2663,59.5787,34500.0
2009-01-05 12:40:00,70.53,70.67,70.33,70.53,24900.0,59.5533,59.6716,59.3845,59.5533,24900.0
2009-01-05 12:50:00,70.54,70.72,70.35,70.61,45000.0,59.5618,59.7138,59.4014,59.6209,45000.0
2009-01-05 13:00:00,70.61,70.86,70.61,70.84,37100.0,59.6209,59.832,59.6209,59.8151,37100.0
2009-01-05 13:10:00,70.74,70.95,70.7,70.94,13500.0,59.7307,59.908,59.6969,59.8995,13500.0
2009-01-05 13:20:00,70.88,71.01,70.87,70.87,52300.0,59.8489,59.9586,59.8404,59.8404,52300.0
2009-01-05 13:30:00,70.93,71.0,70.72,70.91,87400.0,59.8911,59.9502,59.7138,59.8742,87400.0
2009-01-05 13:40:00,70.92,71.0,70.78,70.87,28800.0,59.8827,59.9502,59.7644,59.8404,28800.0
2009-01-05 13:50:00,70.92,71.0,70.84,70.94,72200.0,59.8827,59.9502,59.8151,59.8995,72200.0
2009-01-05 14:00:00,70.97,71.02,70.89,70.96,137900.0,59.9249,59.9671,59.8573,59.9164,137900.0
2009-01-05 14:10:00,70.97,71.0,70.82,70.9,79300.0,59.9249,59.9502,59.7982,59.8658,79300.0
2009-01-05 14:20:00,70.89,70.95,70.68,70.9,46400.0,59.8573,59.908,59.68,59.8658,46400.0
2009-01-05 14:30:00,70.91,70.96,70.78,70.87,89700.0,59.8742,59.9164,59.7644,59.8404,89700.0
2009-01-05 14:40:00,70.86,70.99,70.54,70.55,76000.0,59.832,59.9418,59.5618,59.5702,76000.0
2009-01-05 14:50:00,70.64,70.65,70.09,70.2,64100.0,59.6462,59.6547,59.1818,59.2747,64100.0
2009-01-05 15:00:00,70.21,70.41,70.0,70.16,35000.0,59.2831,59.452,59.1058,59.2409,35000.0
2009-01-05 15:10:00,70.17,70.29,69.78,69.95,42200.0,59.2494,59.3507,58.9201,59.0636,42200.0
2009-01-05 15:20:00,69.87,70.13,69.83,69.93,50200.0,58.9961,59.2156,58.9623,59.0467,50200.0
2009-01-05 15:30:00,69.95,70.09,69.78,69.81,54000.0,59.0636,59.1818,58.9201,58.9454,54000.0
2009-01-05 15:40:00,69.83,70.07,69.75,69.86,91400.0,58.9623,59.1649,58.8947,58.9876,91400.0
2009-01-05 15:50:00,69.85,69.98,69.56,69.82,115900.0,58.9792,59.0889,58.7343,58.9538,115900.0
2009-01-06 09:30:00,70.97,71.0,69.96,70.0,42500.0,59.9249,59.9502,59.0721,59.1058,42500.0
2009-01-06 09:40:00,70.02,70.7,69.55,70.7,37300.0,59.1227,59.6969,58.7259,59.6969,37300.0
2009-01-06 09:50:00,70.7,70.9,70.31,70.5,25500.0,59.6969,59.8658,59.3676,59.528,25500.0
2009-01-06 10:00:00,70.5,70.77,69.97,70.03,40800.0,59.528,59.756,59.0805,59.1312,40800.0
2009-01-06 10:10:00,70.0,70.01,69.4,69.56,33300.0,59.1058,59.1143,58.5992,58.7343,33300.0
2009-01-06 10:20:00,69.59,69.65,68.82,68.82,25400.0,58.7596,58.8103,58.1095,58.1095,25400.0
2009-01-06 10:30:00,68.85,69.51,68.85,69.28,37600.0,58.1348,58.6921,58.1348,58.4979,37600.0
2009-01-06 10:40:00,69.29,69.62,69.08,69.08,29200.0,58.5063,58.785,58.329,58.329,29200.0
2009-01-06 10:50:00,69.15,69.42,68.87,69.1,24200.0,58.3881,58.6161,58.1517,58.3459,24200.0
2009-01-06 11:00:00,69.08,69.24,68.81,68.83,23400.0,58.329,58.4641,58.101,58.1179,23400.0
2009-01-06 11:10:00,68.9,69.42,68.88,69.39,24900.0,58.177,58.6161,58.1601,58.5908,24900.0
2009-01-06 11:20:00,69.36,69.47,69.12,69.24,24900.0,58.5654,58.6583,58.3628,58.4641,24900.0
2009-01-06 11:30:00,69.31,69.75,69.28,69.73,35400.0,58.5232,58.8947,58.4979,58.8779,35400.0
2009-01-06 11:40:00,69.71,69.93,69.59,69.88,66700.0,58.861,59.0467,58.7596,59.0045,66700.0
2009-01-06 11:50:00,69.88,70.0,69.63,69.79,51000.0,59.0045,59.1058,58.7934,58.9285,51000.0
2009-01-06 12:00:00,69.82,70.01,69.62,69.92,74700.0,58.9538,59.1143,58.785,59.0383,74700.0
2009-01-06 12:10:00,69.92,70.04,69.46,69.67,42700.0,59.0383,59.1396,58.6499,58.8272,42700.0
2009-01-06 12:20:00,69.64,69.94,69.49,69.67,18000.0,58.8019,59.0552,58.6752,58.8272,18000.0
2009-01-06 12:30:00,69.67,69.98,69.55,69.91,32800.0,58.8272,59.0889,58.7259,59.0298,32800.0
2009-01-06 12:40:00,69.87,69.94,69.42,69.81,64800.0,58.9961,59.0552,58.6161,58.9454,64800.0
2009-01-06 12:50:00,69.82,69.95,69.7,69.76,50900.0,58.9538,59.0636,58.8525,58.9032,50900.0
2009-01-06 13:00:00,69.8,69.85,69.33,69.4,28100.0,58.937,58.9792,58.5401,58.5992,28100.0
2009-01-06 13:10:00,69.41,69.77,69.33,69.74,27300.0,58.6077,58.9116,58.5401,58.8863,27300.0
2009-01-06 13:20:00,69.74,69.8,69.58,69.61,40800.0,58.8863,58.937,58.7512,58.7765,40800.0
2009-01-06 13:30:00,69.53,69.88,69.47,69.81,39000.0,58.709,59.0045,58.6583,58.9454,39000.0
2009-01-06 13:40:00,69.78,70.01,69.71,69.94,33100.0,58.9201,59.1143,58.861,59.0552,33100.0
2009-01-06 13:50:00,69.93,70.03,69.48,69.5,58500.0,59.0467,59.1312,58.6668,58.6836,58500.0
2009-01-06 14:00:00,69.49,69.49,69.1,69.3,47000.0,58.6752,58.6752,58.3459,58.5148,47000.0
2009-01-06 14:10:00,69.3,69.32,68.64,68.64,60300.0,58.5148,58.5317,57.9575,57.9575,60300.0
2009-01-06 14:20:00,68.65,68.65,68.01,68.24,45600.0,57.9659,57.9659,57.4255,57.6197,45600.0
2009-01-06 14:30:00,68.3,68.57,68.04,68.1,43100.0,57.6704,57.8984,57.4509,57.5015,43100.0
2009-01-06 14:40:00,68.13,68.61,68.13,68.48,42300.0,57.5269,57.9322,57.5269,57.8224,42300.0
2009-01-06 14:50:00,68.49,68.58,68.06,68.58,77500.0,57.8308,57.9068,57.4678,57.9068,77500.0
2009-01-06 15:00:00,68.58,68.81,68.01,68.29,54800.0,57.9068,58.101,57.4255,57.662,54800.0
2009-01-06 15:10:00,68.24,68.55,68.1,68.22,38700.0,57.6197,57.8815,57.5015,57.6029,38700.0
2009-01-06 15:20:00,68.22,68.26,67.41,67.58,87200.0,57.6029,57.6366,56.9189,57.0625,87200.0
2009-01-06 15:30:00,67.52,67.69,66.83,66.9,135700.0,57.0118,57.1553,56.4292,56.4883,135700.0
2009-01-06 15:40:00,66.95,67.18,66.78,66.95,132500.0,56.5305,56.7247,56.387,56.5305,132500.0
2009-01-06 15:50:00,67.0,67.18,66.55,67.0,156700.0,56.5727,56.7247,56.1928,56.5727,156700.0
2009-01-07 09:30:00,66.8,67.05,65.65,65.85,48900.0,56.4039,56.6149,55.4328,55.6017,48900.0
2009-01-07 09:40:00,65.8,65.82,65.1,65.22,65900.0,55.5595,55.5764,54.9684,55.0697,65900.0
2009-01-07 09:50:00,65.25,65.4,64.84,65.15,49200.0,55.0951,55.2217,54.7489,55.0106,49200.0
2009-01-07 10:00:00,65.16,65.16,64.36,64.5,75500.0,55.0191,55.0191,54.3436,54.4618,75500.0
2009-01-07 10:10:00,64.49,64.5,63.67,64.15,88600.0,54.4534,54.4618,53.761,54.1663,88600.0
2009-01-07 10:20:00,64.2,64.73,64.04,64.73,37200.0,54.2085,54.656,54.0734,54.656,37200.0
2009-01-07 10:30:00,64.67,64.84,64.2,64.83,38000.0,54.6053,54.7489,54.2085,54.7404,38000.0
2009-01-07 10:40:00,64.83,65.02,64.78,64.99,59500.0,54.7404,54.9009,54.6982,54.8755,59500.0
2009-01-07 10:50:00,64.91,65.11,64.87,65.06,54100.0,54.808,54.9769,54.7742,54.9346,54100.0
2009-01-07 11:00:00,65.05,65.23,64.9,64.98,60000.0,54.9262,55.0782,54.7996,54.8671,60000.0
2009-01-07 11:10:00,64.95,65.0,64.82,64.9,27000.0,54.8418,54.884,54.732,54.7996,27000.0
2009-01-07 11:20:00,64.85,65.1,64.82,64.94,66600.0,54.7573,54.9684,54.732,54.8333,66600.0
2009-01-07 11:30:00,64.92,65.05,64.91,64.97,32400.0,54.8164,54.9262,54.808,54.8587,32400.0
2009-01-07 11:40:00,64.98,65.22,64.87,65.06,35200.0,54.8671,55.0697,54.7742,54.9346,35200.0
2009-01-07 11:50:00,65.06,65.18,64.95,65.0,43000.0,54.9346,55.036,54.8418,54.884,43000.0
2009-01-07 12:00:00,65.0,65.02,64.68,64.68,44300.0,54.884,54.9009,54.6138,54.6138,44300.0
2009-01-07 12:10:00,64.7,65.0,64.57,64.88,14100.0,54.6307,54.884,54.5209,54.7827,14100.0
2009-01-07 12:20:00,64.88,64.92,64.61,64.76,13000.0,54.7827,54.8164,54.5547,54.6813,13000.0
2009-01-07 12:30:00,64.83,65.01,64.74,64.96,23300.0,54.7404,54.8924,54.6645,54.8502,23300.0
2009-01-07 12:40:00,64.96,64.97,64.69,64.69,33700.0,54.8502,54.8587,54.6222,54.6222,33700.0
2009-01-07 12:50:00,64.64,64.72,64.45,64.62,20800.0,54.58,54.6476,54.4196,54.5631,20800.0
2009-01-07 13:00:00,64.69,64.87,64.55,64.65,17100.0,54.6222,54.7742,54.504,54.5885,17100.0
2009-01-07 13:10:00,64.65,64.93,64.65,64.84,7100.0,54.5885,54.8249,54.5885,54.7489,7100.0
2009-01-07 13:20:00,64.84,64.85,64.62,64.77,14600.0,54.7489,54.7573,54.5631,54.6898,14600.0
2009-01-07 13:30:00,64.77,64.79,64.54,64.65,32200.0,54.6898,54.7067,54.4956,54.5885,32200.0
2009-01-07 13:40:00,64.7,64.7,64.15,64.2,24400.0,54.6307,54.6307,54.1663,54.2085,24400.0
2009-01-07 13:50:00,64.25,64.29,63.98,64.22,16000.0,54.2507,54.2845,54.0227,54.2254,16000.0
2009-01-07 14:00:00,64.06,64.43,64.02,64.41,24300.0,54.0903,54.4027,54.0565,54.3858,24300.0
2009-01-07 14:10:00,64.41,64.41,64.15,64.15,25700.0,54.3858,54.3858,54.1663,54.1663,25700.0
2009-01-07 14:20:00,64.15,64.3,63.98,64.3,34300.0,54.1663,54.2929,54.0227,54.2929,34300.0
2009-01-07 14:30:00,64.24,64.38,64.2,64.27,11200.0,54.2423,54.3605,54.2085,54.2676,11200.0
2009-01-07 14:40:00,64.25,64.33,64.06,64.1,12000.0,54.2507,54.3183,54.0903,54.1241,12000.0
2009-01-07 14:50:00,64.08,64.4,64.05,64.34,16000.0,54.1072,54.3774,54.0818,54.3267,16000.0
2009-01-07 15:00:00,64.31,64.34,64.01,64.08,35500.0,54.3014,54.3267,54.0481,54.1072,35500.0
2009-01-07 15:10:00,64.08,64.11,63.74,63.94,34300.0,54.1072,54.1325,53.8201,53.989,34300.0
2009-01-07 15:20:00,63.97,64.02,63.7,63.82,30400.0,54.0143,54.0565,53.7863,53.8876,30400.0
2009-01-07 15:30:00,63.9,64.07,63.48,63.52,46200.0,53.9552,54.0987,53.6005,53.6343,46200.0
2009-01-07 15:40:00,63.51,63.66,63.32,63.65,81700.0,53.6259,53.7525,53.4654,53.7441,81700.0
2009-01-07 15:50:00,63.64,64.08,63.45,63.92,111100.0,53.7356,54.1072,53.5752,53.9721,111100.0
2009-01-08 09:30:00,63.36,63.36,62.19,62.42,74200.0,53.4992,53.4992,52.5113,52.7055,74200.0
2009-01-08 09:40:00,62.28,62.5,61.37,61.5,90900.0,52.5873,52.7731,51.8189,51.9287,90900.0
2009-01-08 09:50:00,61.58,62.4,61.31,62.31,86000.0,51.9962,52.6886,51.7683,52.6126,86000.0
2009-01-08 10:00:00,62.31,62.49,62.25,62.4,89200.0,52.6126,52.7646,52.562,52.6886,89200.0
2009-01-08 10:10:00,62.45,62.51,62.23,62.25,82900.0,52.7308,52.7815,52.5451,52.562,82900.0
2009-01-08 10:20:00,62.25,62.4,62.0,62.05,47300.0,52.562,52.6886,52.3509,52.3931,47300.0
2009-01-08 10:30:00,62.05,62.25,61.68,62.0,56900.0,52.3931,52.562,52.0807,52.3509,56900.0
2009-01-08 10:40:00,62.04,62.52,62.0,62.51,51500.0,52.3847,52.79,52.3509,52.7815,51500.0
2009-01-08 10:50:00,62.52,63.0,62.52,62.89,41300.0,52.79,53.1952,52.79,53.1024,41300.0
2009-01-08 11:00:00,62.93,63.0,62.75,62.84,20600.0,53.1361,53.1952,52.9842,53.0602,20600.0
2009-01-08 11:10:00,62.86,62.92,62.5,62.63,38900.0,53.077,53.1277,52.7731,52.8828,38900.0
2009-01-08 11:20:00,62.65,62.73,62.25,62.25,34900.0,52.8997,52.9673,52.562,52.562,34900.0
2009-01-08 11:30:00,62.27,62.31,61.96,62.0,40100.0,52.5789,52.6126,52.3171,52.3509,40100.0
2009-01-08 11:40:00,62.01,62.32,62.0,62.05,10100.0,52.3593,52.6211,52.3509,52.3931,10100.0
2009-01-08 11:50:00,62.05,62.1,61.78,61.85,34400.0,52.3931,52.4353,52.1651,52.2242,34400.0
2009-01-08 12:00:00,61.83,61.96,61.33,61.61,104900.0,52.2073,52.3171,51.7852,52.0216,104900.0
2009-01-08 12:10:00,61.64,61.87,61.48,61.62,36900.0,52.0469,52.2411,51.9118,52.03,36900.0
2009-01-08 12:20:00,61.61,61.68,61.3,61.49,85300.0,52.0216,52.0807,51.7598,51.9203,85300.0
2009-01-08 12:30:00,61.49,61.72,61.35,61.58,28400.0,51.9203,52.1145,51.802,51.9962,28400.0
2009-01-08 12:40:00,61.6,61.72,61.28,61.33,73200.0,52.0131,52.1145,51.7429,51.7852,73200.0
2009-01-08 12:50:00,61.37,61.68,61.22,61.51,43600.0,51.8189,52.0807,51.6923,51.9371,43600.0
2009-01-08 13:00:00,61.51,61.55,61.22,61.27,33600.0,51.9371,51.9709,51.6923,51.7345,33600.0
2009-01-08 13:10:00,61.27,61.27,61.0,61.06,28200.0,51.7345,51.7345,51.5065,51.5572,28200.0
2009-01-08 13:20:00,61.11,61.31,61.0,61.22,26400.0,51.5994,51.7683,51.5065,51.6923,26400.0
2009-01-08 13:30:00,61.22,61.61,61.12,61.51,15800.0,51.6923,52.0216,51.6078,51.9371,15800.0
2009-01-08 13:40:00,61.51,61.88,61.49,61.7,23300.0,51.9371,52.2496,51.9203,52.0976,23300.0
2009-01-08 13:50:00,61.7,61.81,61.51,61.64,17700.0,52.0976,52.1905,51.9371,52.0469,17700.0
2009-01-08 14:00:00,61.64,62.05,61.5,61.96,48400.0,52.0469,52.3931,51.9287,52.3171,48400.0
2009-01-08 14:10:00,62.0,62.17,61.88,62.17,27400.0,52.3509,52.4944,52.2496,52.4944,27400.0
2009-01-08 14:20:00,62.18,62.39,62.06,62.24,26600.0,52.5029,52.6802,52.4015,52.5535,26600.0
2009-01-08 14:30:00,62.17,62.23,62.0,62.09,24500.0,52.4944,52.5451,52.3509,52.4269,24500.0
2009-01-08 14:40:00,62.08,62.63,61.95,62.31,30700.0,52.4184,52.8828,52.3087,52.6126,30700.0
2009-01-08 14:50:00,62.36,62.95,62.33,62.83,35900.0,52.6549,53.153,52.6295,53.0517,35900.0
2009-01-08 15:00:00,62.84,63.0,62.56,62.72,34400.0,53.0602,53.1952,52.8237,52.9588,34400.0
2009-01-08 15:10:00,62.68,62.92,62.52,62.81,36400.0,52.9251,53.1277,52.79,53.0348,36400.0
2009-01-08 15:20:00,62.81,62.97,62.45,62.96,43400.0,53.0348,53.1699,52.7308,53.1615,43400.0
2009-01-08 15:30:00,62.92,62.98,62.51,62.7,47500.0,53.1277,53.1784,52.7815,52.9419,47500.0
2009-01-08 15:40:00,62.7,63.0,62.7,63.0,82900.0,52.9419,53.1952,52.9419,53.1952,82900.0
2009-01-08 15:50:00,63.0,63.19,62.79,63.0,123400.0,53.1952,53.3557,53.0179,53.1952,123400.0
2009-01-09 09:30:00,63.01,63.01,61.56,61.67,91900.0,53.2037,53.2037,51.9794,52.0722,91900.0
2009-01-09 09:40:00,61.66,61.98,61.12,61.13,71000.0,52.0638,52.334,51.6078,51.6163,71000.0
2009-01-09 09:50:00,61.13,61.7,60.91,61.55,42900.0,51.6163,52.0976,51.4305,51.9709,42900.0
2009-01-09 10:00:00,61.58,61.68,61.2,61.5,23900.0,51.9962,52.0807,51.6754,51.9287,23900.0
2009-01-09 10:10:00,61.65,61.74,61.32,61.38,27100.0,52.0554,52.1313,51.7767,51.8274,27100.0
2009-01-09 10:20:00,61.43,62.0,61.32,61.35,39500.0,51.8696,52.3509,51.7767,51.802,39500.0
2009-01-09 10:30:00,61.35,61.46,61.05,61.46,35000.0,51.802,51.8949,51.5487,51.8949,35000.0
2009-01-09 10:40:00,61.49,61.49,61.08,61.44,19400.0,51.9203,51.9203,51.5741,51.878,19400.0
2009-01-09 10:50:00,61.46,61.72,61.18,61.62,22000.0,51.8949,52.1145,51.6585,52.03,22000.0
2009-01-09 11:00:00,61.63,62.34,61.63,62.28,40200.0,52.0385,52.638,52.0385,52.5873,40200.0
2009-01-09 11:10:00,62.28,62.36,61.84,61.94,37400.0,52.5873,52.6549,52.2158,52.3002,37400.0
2009-01-09 11:20:00,61.97,62.54,61.95,62.18,33600.0,52.3255,52.8068,52.3087,52.5029,33600.0
2009-01-09 11:30:00,62.1,62.24,61.84,61.9,22300.0,52.4353,52.5535,52.2158,52.2664,22300.0
2009-01-09 11:40:00,61.94,62.2,61.76,62.05,63000.0,52.3002,52.5198,52.1482,52.3931,63000.0
2009-01-09 11:50:00,62.0,62.42,61.89,62.28,28800.0,52.3509,52.7055,52.258,52.5873,28800.0
2009-01-09 12:00:00,62.26,62.42,62.18,62.2,32900.0,52.5704,52.7055,52.5029,52.5198,32900.0
2009-01-09 12:10:00,62.2,62.37,61.93,62.02,14800.0,52.5198,52.6633,52.2918,52.3678,14800.0
2009-01-09 12:20:00,62.02,62.33,61.89,62.0,32600.0,52.3678,52.6295,52.258,52.3509,32600.0
2009-01-09 12:30:00,62.0,62.19,61.91,62.04,22000.0,52.3509,52.5113,52.2749,52.3847,22000.0
2009-01-09 12:40:00,62.02,62.23,61.94,62.17,24200.0,52.3678,52.5451,52.3002,52.4944,24200.0
2009-01-09 12:50:00,62.25,62.39,62.14,62.27,7300.0,52.562,52.6802,52.4691,52.5789,7300.0
2009-01-09 13:00:00,62.35,62.62,62.23,62.29,21900.0,52.6464,52.8744,52.5451,52.5957,21900.0
2009-01-09 13:10:00,62.36,62.46,62.15,62.37,15100.0,52.6549,52.7393,52.4775,52.6633,15100.0
2009-01-09 13:20:00,62.37,62.46,62.1,62.22,25500.0,52.6633,52.7393,52.4353,52.5366,25500.0
2009-01-09 13:30:00,62.18,62.21,61.8,61.82,26800.0,52.5029,52.5282,52.182,52.1989,26800.0
2009-01-09 13:40:00,61.83,61.83,61.64,61.7,16300.0,52.2073,52.2073,52.0469,52.0976,16300.0
2009-01-09 13:50:00,61.7,61.75,61.51,61.61,16000.0,52.0976,52.1398,51.9371,52.0216,16000.0
2009-01-09 14:00:00,61.61,62.09,61.59,61.81,28600.0,52.0216,52.4269,52.0047,52.1905,28600.0
2009-01-09 14:10:00,61.82,62.46,61.78,62.36,24300.0,52.1989,52.7393,52.1651,52.6549,24300.0
2009-01-09 14:20:00,62.38,62.47,62.11,62.3,13600.0,52.6717,52.7477,52.4438,52.6042,13600.0
2009-01-09 14:30:00,62.32,62.69,62.24,62.5,23300.0,52.6211,52.9335,52.5535,52.7731,23300.0
2009-01-09 14:40:00,62.45,62.87,62.29,62.68,22900.0,52.7308,53.0855,52.5957,52.9251,22900.0
2009-01-09 14:50:00,62.59,62.83,62.4,62.43,20100.0,52.8491,53.0517,52.6886,52.714,20100.0
2009-01-09 15:00:00,62.39,62.54,62.15,62.24,33200.0,52.6802,52.8068,52.4775,52.5535,33200.0
2009-01-09 15:10:00,62.21,62.27,61.94,62.08,26300.0,52.5282,52.5789,52.3002,52.4184,26300.0
2009-01-09 15:20:00,62.13,62.34,61.83,62.16,43800.0,52.4606,52.638,52.2073,52.486,43800.0
2009-01-09 15:30:00,62.15,62.29,61.94,61.95,39300.0,52.4775,52.5957,52.3002,52.3087,39300.0
2009-01-09 15:40:00,61.91,62.02,61.21,61.21,51500.0,52.2749,52.3678,51.6838,51.6838,51500.0
2009-01-09 15:50:00,61.25,61.63,60.78,61.17,119200.0,51.7176,52.0385,51.3207,51.6501,119200.0
2009-01-12 09:30:00,61.46,61.64,60.08,60.08,38300.0,51.8949,52.0469,50.7297,50.7297,38300.0
2009-01-12 09:40:00,60.08,60.13,58.66,58.82,89800.0,50.7297,50.7719,49.5307,49.6658,89800.0
2009-01-12 09:50:00,58.83,58.95,58.41,58.7,55000.0,49.6742,49.7756,49.3196,49.5645,55000.0
2009-01-12 10:00:00,58.79,59.09,58.7,58.9,65100.0,49.6405,49.8938,49.5645,49.7333,65100.0
2009-01-12 10:10:00,58.87,59.01,58.76,58.85,30000.0,49.708,49.8262,49.6151,49.6911,30000.0
2009-01-12 10:20:00,58.75,58.91,58.63,58.85,36300.0,49.6067,49.7418,49.5054,49.6911,36300.0
2009-01-12 10:30:00,58.85,58.87,58.61,58.69,23900.0,49.6911,49.708,49.4885,49.556,23900.0
2009-01-12 10:40:00,58.73,58.84,58.64,58.68,22200.0,49.5898,49.6827,49.5138,49.5476,22200.0
2009-01-12 10:50:00,58.68,58.69,58.0,58.11,50800.0,49.5476,49.556,48.9734,49.0663,50800.0
2009-01-12 11:00:00,58.14,58.32,58.03,58.16,36200.0,49.0916,49.2436,48.9987,49.1085,36200.0
2009-01-12 11:10:00,58.01,58.28,57.86,57.95,35100.0,48.9818,49.2098,48.8552,48.9312,35100.0
2009-01-12 11:20:00,57.92,58.2,57.79,58.02,22500.0,48.9059,49.1423,48.7961,48.9903,22500.0
2009-01-12 11:30:00,58.1,58.19,57.8,58.14,42200.0,49.0578,49.1338,48.8045,49.0916,42200.0
2009-01-12 11:40:00,58.04,58.23,58.0,58.05,53300.0,49.0072,49.1676,48.9734,49.0156,53300.0
2009-01-12 11:50:00,58.05,58.22,58.0,58.0,19900.0,49.0156,49.1592,48.9734,48.9734,19900.0
2009-01-12 12:00:00,57.99,58.13,57.82,57.86,44400.0,48.965,49.0832,48.8214,48.8552,44400.0
2009-01-12 12:10:00,57.86,58.03,57.85,57.9,22300.0,48.8552,48.9987,48.8467,48.889,22300.0
2009-01-12 12:20:00,57.86,58.0,57.86,58.0,19400.0,48.8552,48.9734,48.8552,48.9734,19400.0
2009-01-12 12:30:00,58.0,58.0,57.88,57.92,18800.0,48.9734,48.9734,48.8721,48.9059,18800.0
2009-01-12 12:40:00,57.9,58.08,57.86,58.0,54600.0,48.889,49.041,48.8552,48.9734,54600.0
2009-01-12 12:50:00,58.0,58.05,57.92,58.03,24900.0,48.9734,49.0156,48.9059,48.9987,24900.0
2009-01-12 13:00:00,58.0,58.03,57.92,58.01,24700.0,48.9734,48.9987,48.9059,48.9818,24700.0
2009-01-12 13:10:00,58.01,58.12,57.95,58.11,28300.0,48.9818,49.0747,48.9312,49.0663,28300.0
2009-01-12 13:20:00,58.09,58.1,57.88,57.9,25800.0,49.0494,49.0578,48.8721,48.889,25800.0
2009-01-12 13:30:00,57.93,58.05,57.87,57.9,29700.0,48.9143,49.0156,48.8636,48.889,29700.0
2009-01-12 13:40:00,57.9,58.03,57.85,57.89,35700.0,48.889,48.9987,48.8467,48.8805,35700.0
2009-01-12 13:50:00,57.88,57.92,57.59,57.64,62600.0,48.8721,48.9059,48.6272,48.6694,62600.0
2009-01-12 14:00:00,57.64,57.72,57.34,57.52,73900.0,48.6694,48.737,48.4161,48.5681,73900.0
2009-01-12 14:10:00,57.5,57.67,57.41,57.63,36400.0,48.5512,48.6948,48.4752,48.661,36400.0
2009-01-12 14:20:00,57.65,57.72,57.36,57.72,30300.0,48.6779,48.737,48.433,48.737,30300.0
2009-01-12 14:30:00,57.69,57.75,57.23,57.48,33400.0,48.7116,48.7623,48.3232,48.5343,33400.0
2009-01-12 14:40:00,57.48,57.48,56.87,57.02,26500.0,48.5343,48.5343,48.0193,48.1459,26500.0
2009-01-12 14:50:00,57.06,57.13,56.94,56.95,27900.0,48.1797,48.2388,48.0784,48.0868,27900.0
2009-01-12 15:00:00,56.96,57.64,56.95,57.31,67700.0,48.0953,48.6694,48.0868,48.3908,67700.0
2009-01-12 15:10:00,57.31,57.6,57.21,57.38,30900.0,48.3908,48.6357,48.3064,48.4499,30900.0
2009-01-12 15:20:00,57.36,57.58,57.07,57.43,66500.0,48.433,48.6188,48.1881,48.4921,66500.0
2009-01-12 15:30:00,57.45,57.59,56.89,57.01,52200.0,48.509,48.6272,48.0362,48.1375,52200.0
2009-01-12 15:40:00,56.98,57.23,56.9,57.1,84300.0,48.1121,48.3232,48.0446,48.2135,84300.0
2009-01-12 15:50:00,57.03,57.4,57.03,57.15,97400.0,48.1544,48.4668,48.1544,48.2557,97400.0
2009-01-13 09:30:00,58.41,58.41,56.93,57.01,21600.0,49.3196,49.3196,48.0699,48.1375,21600.0
2009-01-13 09:40:00,57.08,57.85,57.02,57.39,81400.0,48.1966,48.8467,48.1459,48.4583,81400.0
2009-01-13 09:50:00,57.5,58.0,57.44,57.74,65700.0,48.5512,48.9734,48.5006,48.7539,65700.0
2009-01-13 10:00:00,57.74,57.85,57.35,57.83,73000.0,48.7539,48.8467,48.4246,48.8299,73000.0
2009-01-13 10:10:00,57.82,58.11,57.48,58.04,60300.0,48.8214,49.0663,48.5343,49.0072,60300.0
2009-01-13 10:20:00,57.98,58.12,57.57,57.91,45500.0,48.9565,49.0747,48.6103,48.8974,45500.0
2009-01-13 10:30:00,57.85,57.91,57.38,57.66,16000.0,48.8467,48.8974,48.4499,48.6863,16000.0
2009-01-13 10:40:00,57.7,58.26,57.7,58.11,19800.0,48.7201,49.1929,48.7201,49.0663,19800.0
2009-01-13 10:50:00,58.11,58.52,57.86,58.1,27800.0,49.0663,49.4125,48.8552,49.0578,27800.0
2009-01-13 11:00:00,58.15,58.23,57.73,58.18,19900.0,49.1001,49.1676,48.7454,49.1254,19900.0
2009-01-13 11:10:00,58.11,58.18,57.41,57.55,18600.0,49.0663,49.1254,48.4752,48.5934,18600.0
2009-01-13 11:20:00,57.5,57.83,57.24,57.74,17600.0,48.5512,48.8299,48.3317,48.7539,17600.0
2009-01-13 11:30:00,57.68,57.94,57.54,57.78,9900.0,48.7032,48.9227,48.585,48.7876,9900.0
2009-01-13 11:40:00,57.69,58.02,57.49,57.66,25400.0,48.7116,48.9903,48.5428,48.6863,25400.0
2009-01-13 11:50:00,57.65,57.98,57.6,57.98,21700.0,48.6779,48.9565,48.6357,48.9565,21700.0
2009-01-13 12:00:00,58.01,58.28,57.88,58.09,80500.0,48.9818,49.2098,48.8721,49.0494,80500.0
2009-01-13 12:10:00,58.06,58.24,57.87,58.22,22700.0,49.0241,49.1761,48.8636,49.1592,22700.0
2009-01-13 12:20:00,58.27,58.58,58.24,58.31,36500.0,49.2014,49.4631,49.1761,49.2352,36500.0
2009-01-13 12:30:00,58.28,58.59,58.24,58.45,19500.0,49.2098,49.4716,49.1761,49.3534,19500.0
2009-01-13 12:40:00,58.41,58.41,58.1,58.15,17400.0,49.3196,49.3196,49.0578,49.1001,17400.0
2009-01-13 12:50:00,58.13,58.28,58.01,58.15,43400.0,49.0832,49.2098,48.9818,49.1001,43400.0
2009-01-13 13:00:00,58.15,58.33,58.15,58.21,41900.0,49.1001,49.252,49.1001,49.1507,41900.0
2009-01-13 13:10:00,58.22,58.33,58.06,58.25,12100.0,49.1592,49.252,49.0241,49.1845,12100.0
2009-01-13 13:20:00,58.15,58.41,57.88,57.93,56700.0,49.1001,49.3196,48.8721,48.9143,56700.0
2009-01-13 13:30:00,57.85,58.01,57.58,57.97,18400.0,48.8467,48.9818,48.6188,48.9481,18400.0
2009-01-13 13:40:00,58.0,58.05,57.63,57.63,17100.0,48.9734,49.0156,48.661,48.661,17100.0
2009-01-13 13:50:00,57.66,57.88,57.5,57.64,19500.0,48.6863,48.8721,48.5512,48.6694,19500.0
2009-01-13 14:00:00,57.62,57.64,57.25,57.26,49800.0,48.6525,48.6694,48.3401,48.3486,49800.0
2009-01-13 14:10:00,57.27,57.54,57.13,57.5,33200.0,48.357,48.585,48.2388,48.5512,33200.0
2009-01-13 14:20:00,57.48,57.7,57.23,57.45,48400.0,48.5343,48.7201,48.3232,48.509,48400.0
2009-01-13 14:30:00,57.45,58.22,57.42,58.02,34400.0,48.509,49.1592,48.4837,48.9903,34400.0
2009-01-13 14:40:00,58.02,58.7,58.02,58.39,104800.0,48.9903,49.5645,48.9903,49.3027,104800.0
2009-01-13 14:50:00,58.43,58.58,58.16,58.16,29500.0,49.3365,49.4631,49.1085,49.1085,29500.0
2009-01-13 15:00:00,58.11,58.11,57.69,57.72,30700.0,49.0663,49.0663,48.7116,48.737,30700.0
2009-01-13 15:10:00,57.72,57.99,57.67,57.87,32000.0,48.737,48.965,48.6948,48.8636,32000.0
2009-01-13 15:20:00,57.79,58.34,57.7,58.34,57700.0,48.7961,49.2605,48.7201,49.2605,57700.0
2009-01-13 15:30:00,58.33,58.51,57.81,58.11,60800.0,49.252,49.404,48.813,49.0663,60800.0
2009-01-13 15:40:00,58.12,58.12,57.78,58.05,85600.0,49.0747,49.0747,48.7876,49.0156,85600.0
2009-01-13 15:50:00,58.05,58.36,57.91,58.05,86900.0,49.0156,49.2774,48.8974,49.0156,86900.0
2009-01-14 09:30:00,55.99,56.62,55.55,55.95,77600.0,47.2762,47.8082,46.9047,47.2424,77600.0
2009-01-14 09:40:00,55.94,56.22,55.43,55.52,47300.0,47.234,47.4704,46.8034,46.8794,47300.0
2009-01-14 09:50:00,55.46,55.64,55.01,55.26,49100.0,46.8287,46.9807,46.4487,46.6598,49100.0
2009-01-14 10:00:00,55.27,55.69,55.15,55.5,74000.0,46.6683,47.0229,46.567,46.8625,74000.0
2009-01-14 10:10:00,55.52,55.66,55.47,55.54,70100.0,46.8794,46.9976,46.8372,46.8963,70100.0
2009-01-14 10:20:00,55.5,55.7,55.43,55.49,56500.0,46.8625,47.0314,46.8034,46.854,56500.0
2009-01-14 10:30:00,55.5,55.57,55.16,55.27,57100.0,46.8625,46.9216,46.5754,46.6683,57100.0
2009-01-14 10:40:00,55.24,55.56,55.12,55.53,35800.0,46.6429,46.9131,46.5416,46.8878,35800.0
2009-01-14 10:50:00,55.48,55.87,55.4,55.72,33700.0,46.8456,47.1749,46.778,47.0482,33700.0
2009-01-14 11:00:00,55.77,55.97,55.48,55.77,29500.0,47.0905,47.2593,46.8456,47.0905,29500.0
2009-01-14 11:10:00,55.7,56.0,55.63,55.76,28700.0,47.0314,47.2847,46.9722,47.082,28700.0
2009-01-14 11:20:00,55.81,55.85,55.58,55.65,48600.0,47.1242,47.158,46.93,46.9891,48600.0
2009-01-14 11:30:00,55.72,55.98,55.64,55.69,16000.0,47.0482,47.2678,46.9807,47.0229,16000.0
2009-01-14 11:40:00,55.76,55.93,55.52,55.75,26500.0,47.082,47.2256,46.8794,47.0736,26500.0
2009-01-14 11:50:00,55.76,55.96,55.76,55.89,24700.0,47.082,47.2509,47.082,47.1918,24700.0
2009-01-14 12:00:00,55.91,56.06,55.8,56.06,29200.0,47.2087,47.3353,47.1158,47.3353,29200.0
2009-01-14 12:10:00,56.01,56.08,55.72,55.75,24300.0,47.2931,47.3522,47.0482,47.0736,24300.0
2009-01-14 12:20:00,55.72,55.91,55.72,55.84,11600.0,47.0482,47.2087,47.0482,47.1496,11600.0
2009-01-14 12:30:00,55.86,55.95,55.67,55.69,13600.0,47.1665,47.2424,47.006,47.0229,13600.0
2009-01-14 12:40:00,55.72,55.79,55.65,55.74,20900.0,47.0482,47.1073,46.9891,47.0651,20900.0
2009-01-14 12:50:00,55.74,56.07,55.74,55.99,15200.0,47.0651,47.3438,47.0651,47.2762,15200.0
2009-01-14 13:00:00,55.95,56.08,55.78,55.96,18800.0,47.2424,47.3522,47.0989,47.2509,18800.0
2009-01-14 13:10:00,55.92,55.92,55.59,55.7,38900.0,47.2171,47.2171,46.9385,47.0314,38900.0
2009-01-14 13:20:00,55.74,55.84,55.43,55.59,27000.0,47.0651,47.1496,46.8034,46.9385,27000.0
2009-01-14 13:30:00,55.51,55.71,55.38,55.52,13400.0,46.8709,47.0398,46.7612,46.8794,13400.0
2009-01-14 13:40:00,55.55,55.89,55.52,55.76,10100.0,46.9047,47.1918,46.8794,47.082,10100.0
2009-01-14 13:50:00,55.7,55.71,55.5,55.63,7700.0,47.0314,47.0398,46.8625,46.9722,7700.0
2009-01-14 14:00:00,55.56,55.75,55.37,55.75,23400.0,46.9131,47.0736,46.7527,47.0736,23400.0
2009-01-14 14:10:00,55.78,55.94,55.67,55.75,18300.0,47.0989,47.234,47.006,47.0736,18300.0
2009-01-14 14:20:00,55.78,55.9,55.62,55.69,14700.0,47.0989,47.2002,46.9638,47.0229,14700.0
2009-01-14 14:30:00,55.71,56.25,55.71,56.07,38700.0,47.0398,47.4958,47.0398,47.3438,38700.0
2009-01-14 14:40:00,56.06,56.24,55.95,56.06,57300.0,47.3353,47.4873,47.2424,47.3353,57300.0
2009-01-14 14:50:00,56.07,56.23,55.9,56.07,36500.0,47.3438,47.4789,47.2002,47.3438,36500.0
2009-01-14 15:00:00,56.08,56.08,55.4,55.44,36500.0,47.3522,47.3522,46.778,46.8118,36500.0
2009-01-14 15:10:00,55.45,55.7,55.4,55.55,44200.0,46.8203,47.0314,46.778,46.9047,44200.0
2009-01-14 15:20:00,55.54,56.01,55.54,55.62,31600.0,46.8963,47.2931,46.8963,46.9638,31600.0
2009-01-14 15:30:00,55.63,55.78,55.4,55.45,39800.0,46.9722,47.0989,46.778,46.8203,39800.0
2009-01-14 15:40:00,55.42,55.96,55.3,55.76,59100.0,46.7949,47.2509,46.6936,47.082,59100.0
2009-01-14 15:50:00,55.78,56.11,55.7,55.88,108800.0,47.0989,47.3775,47.0314,47.1833,108800.0
2009-01-15 09:30:00,55.5,56.3,54.9,55.0,122400.0,46.8625,47.538,46.3559,46.4403,122400.0
2009-01-15 09:40:00,55.05,55.15,54.61,55.0,82700.0,46.4825,46.567,46.111,46.4403,82700.0
2009-01-15 09:50:00,55.0,55.24,54.8,54.92,50800.0,46.4403,46.6429,46.2714,46.3727,50800.0
2009-01-15 10:00:00,54.97,55.32,54.8,54.8,55100.0,46.415,46.7105,46.2714,46.2714,55100.0
2009-01-15 10:10:00,54.85,55.26,54.81,55.03,26400.0,46.3136,46.6598,46.2799,46.4656,26400.0
2009-01-15 10:20:00,55.08,55.25,54.62,54.85,62500.0,46.5078,46.6514,46.1194,46.3136,62500.0
2009-01-15 10:30:00,54.82,55.04,54.6,54.6,56800.0,46.2883,46.4741,46.1025,46.1025,56800.0
2009-01-15 10:40:00,54.65,55.06,54.54,54.68,39500.0,46.1448,46.491,46.0519,46.1701,39500.0
2009-01-15 10:50:00,54.68,54.82,54.54,54.77,33800.0,46.1701,46.2883,46.0519,46.2461,33800.0
2009-01-15 11:00:00,54.75,55.33,54.65,54.9,35800.0,46.2292,46.7189,46.1448,46.3559,35800.0
2009-01-15 11:10:00,54.9,55.0,54.65,54.65,20800.0,46.3559,46.4403,46.1448,46.1448,20800.0
2009-01-15 11:20:00,54.65,54.66,54.24,54.39,51200.0,46.1448,46.1532,45.7986,45.9252,51200.0
2009-01-15 11:30:00,54.35,54.41,54.1,54.29,43400.0,45.8915,45.9421,45.6804,45.8408,43400.0
2009-01-15 11:40:00,54.32,54.44,54.09,54.25,23000.0,45.8661,45.9675,45.6719,45.807,23000.0
2009-01-15 11:50:00,54.09,54.26,54.0,54.06,34100.0,45.6719,45.8155,45.5959,45.6466,34100.0
2009-01-15 12:00:00,54.02,54.27,53.52,53.56,30800.0,45.6128,45.8239,45.1906,45.2244,30800.0
2009-01-15 12:10:00,53.57,53.93,53.56,53.93,11800.0,45.2328,45.5368,45.2244,45.5368,11800.0
2009-01-15 12:20:00,53.85,53.9,53.5,53.54,22000.0,45.4693,45.5115,45.1737,45.2075,22000.0
2009-01-15 12:30:00,53.55,53.59,53.33,53.4,24100.0,45.216,45.2497,45.0302,45.0893,24100.0
2009-01-15 12:40:00,53.39,54.07,53.39,54.05,50600.0,45.0809,45.655,45.0809,45.6381,50600.0
2009-01-15 12:50:00,54.08,54.23,53.78,54.03,24600.0,45.6635,45.7901,45.4102,45.6213,24600.0
2009-01-15 13:00:00,54.09,54.54,54.09,54.52,17900.0,45.6719,46.0519,45.6719,46.035,17900.0
2009-01-15 13:10:00,54.52,54.91,54.49,54.78,25400.0,46.035,46.3643,46.0097,46.2545,25400.0
2009-01-15 13:20:00,54.8,54.99,54.61,54.99,11600.0,46.2714,46.4319,46.111,46.4319,11600.0
2009-01-15 13:30:00,54.96,55.79,54.96,55.79,49900.0,46.4065,47.1073,46.4065,47.1073,49900.0
2009-01-15 13:40:00,55.73,55.93,55.51,55.73,41600.0,47.0567,47.2256,46.8709,47.0567,41600.0
2009-01-15 13:50:00,55.77,56.87,55.73,56.72,28000.0,47.0905,48.0193,47.0567,47.8926,28000.0
2009-01-15 14:00:00,56.76,57.24,56.72,57.04,200000.0,47.9264,48.3317,47.8926,48.1628,200000.0
2009-01-15 14:10:00,57.05,57.18,56.59,57.0,68400.0,48.1713,48.281,47.7828,48.129,68400.0
2009-01-15 14:20:00,57.0,57.21,56.58,56.85,35800.0,48.129,48.3064,47.7744,48.0024,35800.0
2009-01-15 14:30:00,57.0,57.98,57.0,57.46,69000.0,48.129,48.9565,48.129,48.5174,69000.0
2009-01-15 14:40:00,57.52,58.15,57.38,58.1,112300.0,48.5681,49.1001,48.4499,49.0578,112300.0
2009-01-15 14:50:00,58.17,58.29,57.78,58.06,63300.0,49.1169,49.2183,48.7876,49.0241,63300.0
2009-01-15 15:00:00,57.97,58.36,57.39,57.4,72600.0,48.9481,49.2774,48.4583,48.4668,72600.0
2009-01-15 15:10:00,57.4,57.96,57.37,57.79,58700.0,48.4668,48.9396,48.4415,48.7961,58700.0
2009-01-15 15:20:00,57.77,57.8,56.67,56.76,56700.0,48.7792,48.8045,47.8504,47.9264,56700.0
2009-01-15 15:30:00,56.69,56.76,55.8,55.99,117400.0,47.8673,47.9264,47.1158,47.2762,117400.0
2009-01-15 15:40:00,55.99,56.0,55.33,55.63,131000.0,47.2762,47.2847,46.7189,46.9722,131000.0
2009-01-15 15:50:00,55.61,56.84,55.61,56.74,94000.0,46.9554,47.9939,46.9554,47.9095,94000.0
2009-01-16 09:30:00,57.61,60.64,57.61,58.29,272200.0,48.6441,51.2025,48.6441,49.2183,272200.0
2009-01-16 09:40:00,58.3,59.26,57.77,58.86,86400.0,49.2267,50.0373,48.7792,49.6996,86400.0
2009-01-16 09:50:00,58.82,59.49,58.79,59.32,73000.0,49.6658,50.2315,49.6405,50.088,73000.0
2009-01-16 10:00:00,59.26,59.51,59.13,59.2,29800.0,50.0373,50.2484,49.9275,49.9866,29800.0
2009-01-16 10:10:00,59.13,59.34,58.36,58.46,61400.0,49.9275,50.1049,49.2774,49.3618,61400.0
2009-01-16 10:20:00,58.44,59.0,58.4,58.93,22700.0,49.3449,49.8178,49.3112,49.7587,22700.0
2009-01-16 10:30:00,58.85,59.13,58.67,58.91,34400.0,49.6911,49.9275,49.5391,49.7418,34400.0
2009-01-16 10:40:00,58.76,58.76,58.3,58.4,31300.0,49.6151,49.6151,49.2267,49.3112,31300.0
2009-01-16 10:50:00,58.38,58.5,57.98,58.21,41500.0,49.2943,49.3956,48.9565,49.1507,41500.0
2009-01-16 11:00:00,58.22,58.32,57.85,57.88,17500.0,49.1592,49.2436,48.8467,48.8721,17500.0
2009-01-16 11:10:00,57.96,58.08,57.72,57.92,31500.0,48.9396,49.041,48.737,48.9059,31500.0
2009-01-16 11:20:00,57.92,58.22,57.73,58.0,22600.0,48.9059,49.1592,48.7454,48.9734,22600.0
2009-01-16 11:30:00,58.01,58.11,57.24,57.43,41000.0,48.9818,49.0663,48.3317,48.4921,41000.0
2009-01-16 11:40:00,57.31,57.89,57.21,57.85,19000.0,48.3908,48.8805,48.3064,48.8467,19000.0
2009-01-16 11:50:00,57.83,57.88,57.09,57.43,23600.0,48.8299,48.8721,48.205,48.4921,23600.0
2009-01-16 12:00:00,57.38,57.83,57.38,57.7,49900.0,48.4499,48.8299,48.4499,48.7201,49900.0
2009-01-16 12:10:00,57.71,57.74,57.34,57.43,32600.0,48.7285,48.7539,48.4161,48.4921,32600.0
2009-01-16 12:20:00,57.45,57.78,57.2,57.65,58800.0,48.509,48.7876,48.2979,48.6779,58800.0
2009-01-16 12:30:00,57.67,58.09,57.64,58.0,43000.0,48.6948,49.0494,48.6694,48.9734,43000.0
2009-01-16 12:40:00,58.01,58.27,57.92,58.18,21400.0,48.9818,49.2014,48.9059,49.1254,21400.0
2009-01-16 12:50:00,58.2,58.62,58.07,58.54,29500.0,49.1423,49.4969,49.0325,49.4294,29500.0
2009-01-16 13:00:00,58.63,58.76,57.77,57.77,43100.0,49.5054,49.6151,48.7792,48.7792,43100.0
2009-01-16 13:10:00,57.76,58.18,57.66,58.08,46600.0,48.7708,49.1254,48.6863,49.041,46600.0
2009-01-16 13:20:00,58.12,58.42,57.84,58.33,41000.0,49.0747,49.328,48.8383,49.252,41000.0
2009-01-16 13:30:00,58.33,58.87,58.3,58.78,37700.0,49.252,49.708,49.2267,49.632,37700.0
2009-01-16 13:40:00,58.79,59.0,58.71,58.81,23600.0,49.6405,49.8178,49.5729,49.6573,23600.0
2009-01-16 13:50:00,58.83,59.0,58.73,59.0,28200.0,49.6742,49.8178,49.5898,49.8178,28200.0
2009-01-16 14:00:00,59.0,59.59,58.87,59.23,50200.0,49.8178,50.316,49.708,50.012,50200.0
2009-01-16 14:10:00,59.26,59.55,58.61,58.78,26500.0,50.0373,50.2822,49.4885,49.632,26500.0
2009-01-16 14:20:00,58.81,58.85,58.27,58.5,60800.0,49.6573,49.6911,49.2014,49.3956,60800.0
2009-01-16 14:30:00,58.53,58.6,57.8,58.11,112300.0,49.4209,49.48,48.8045,49.0663,112300.0
2009-01-16 14:40:00,58.11,58.51,57.97,58.51,42900.0,49.0663,49.404,48.9481,49.404,42900.0
2009-01-16 14:50:00,58.51,58.79,58.4,58.77,39300.0,49.404,49.6405,49.3112,49.6236,39300.0
2009-01-16 15:00:00,58.71,58.91,58.24,58.83,33700.0,49.5729,49.7418,49.1761,49.6742,33700.0
2009-01-16 15:10:00,58.83,59.55,58.73,59.18,46000.0,49.6742,50.2822,49.5898,49.9698,46000.0
2009-01-16 15:20:00,59.18,59.38,58.56,58.56,49400.0,49.9698,50.1386,49.4463,49.4463,49400.0
2009-01-16 15:30:00,58.57,59.14,58.43,58.86,53600.0,49.4547,49.936,49.3365,49.6996,53600.0
2009-01-16 15:40:00,58.86,59.25,58.21,58.4,116100.0,49.6996,50.0289,49.1507,49.3112,116100.0
2009-01-16 15:50:00,58.4,58.86,58.29,58.59,109200.0,49.3112,49.6996,49.2183,49.4716,109200.0
2009-01-20 09:30:00,57.14,57.29,55.34,55.53,110000.0,48.2472,48.3739,46.7274,46.8878,110000.0
2009-01-20 09:40:00,55.43,56.09,55.34,55.46,98400.0,46.8034,47.3607,46.7274,46.8287,98400.0
2009-01-20 09:50:00,55.5,55.78,55.11,55.27,67500.0,46.8625,47.0989,46.5332,46.6683,67500.0
2009-01-20 10:00:00,55.38,55.6,54.99,55.31,156400.0,46.7612,46.9469,46.4319,46.7021,156400.0
2009-01-20 10:10:00,55.49,56.93,55.42,56.65,50900.0,46.854,48.0699,46.7949,47.8335,50900.0
2009-01-20 10:20:00,56.65,56.99,56.44,56.9,61400.0,47.8335,48.1206,47.6562,48.0446,61400.0
2009-01-20 10:30:00,56.88,57.12,56.77,56.95,39800.0,48.0277,48.2304,47.9348,48.0868,39800.0
2009-01-20 10:40:00,56.95,56.95,55.71,55.93,76300.0,48.0868,48.0868,47.0398,47.2256,76300.0
2009-01-20 10:50:00,55.92,56.44,55.78,56.09,40900.0,47.2171,47.6562,47.0989,47.3607,40900.0
2009-01-20 11:00:00,56.04,56.05,55.34,55.45,45600.0,47.3184,47.3269,46.7274,46.8203,45600.0
2009-01-20 11:10:00,55.45,55.52,55.14,55.36,41400.0,46.8203,46.8794,46.5585,46.7443,41400.0
2009-01-20 11:20:00,55.36,55.36,55.05,55.1,36700.0,46.7443,46.7443,46.4825,46.5247,36700.0
2009-01-20 11:30:00,55.12,55.37,55.09,55.33,57000.0,46.5416,46.7527,46.5163,46.7189,57000.0
2009-01-20 11:40:00,55.36,55.39,55.1,55.1,32400.0,46.7443,46.7696,46.5247,46.5247,32400.0
2009-01-20 11:50:00,55.14,55.16,55.01,55.04,26400.0,46.5585,46.5754,46.4487,46.4741,26400.0
2009-01-20 12:00:00,55.08,55.21,55.01,55.06,26800.0,46.5078,46.6176,46.4487,46.491,26800.0
2009-01-20 12:10:00,55.07,55.2,55.01,55.08,40100.0,46.4994,46.6092,46.4487,46.5078,40100.0
2009-01-20 12:20:00,55.04,55.08,54.95,54.99,138800.0,46.4741,46.5078,46.3981,46.4319,138800.0
2009-01-20 12:30:00,54.99,55.06,54.77,54.99,23300.0,46.4319,46.491,46.2461,46.4319,23300.0
2009-01-20 12:40:00,54.86,55.01,54.73,54.89,25200.0,46.3221,46.4487,46.2123,46.3474,25200.0
2009-01-20 12:50:00,54.95,55.0,54.59,54.68,37200.0,46.3981,46.4403,46.0941,46.1701,37200.0
2009-01-20 13:00:00,54.73,54.98,54.5,54.51,22500.0,46.2123,46.4234,46.0181,46.0266,22500.0
2009-01-20 13:10:00,54.55,54.55,53.98,54.06,38800.0,46.0603,46.0603,45.579,45.6466,38800.0
2009-01-20 13:20:00,54.07,54.23,53.91,54.07,59100.0,45.655,45.7901,45.5199,45.655,59100.0
2009-01-20 13:30:00,54.05,54.07,53.25,53.45,65500.0,45.6381,45.655,44.9627,45.1315,65500.0
2009-01-20 13:40:00,53.47,53.53,52.85,52.85,37000.0,45.1484,45.1991,44.6249,44.6249,37000.0
2009-01-20 13:50:00,52.9,53.38,52.9,53.27,27200.0,44.6671,45.0724,44.6671,44.9795,27200.0
2009-01-20 14:00:00,53.27,53.85,53.12,53.7,41800.0,44.9795,45.4693,44.8529,45.3426,41800.0
2009-01-20 14:10:00,53.7,53.75,53.45,53.55,38900.0,45.3426,45.3848,45.1315,45.216,38900.0
2009-01-20 14:20:00,53.54,53.73,53.2,53.69,15600.0,45.2075,45.3679,44.9204,45.3342,15600.0
2009-01-20 14:30:00,53.69,53.88,53.47,53.78,23100.0,45.3342,45.4946,45.1484,45.4102,23100.0
2009-01-20 14:40:00,53.76,53.9,53.32,53.56,34800.0,45.3933,45.5115,45.0218,45.2244,34800.0
2009-01-20 14:50:00,53.56,53.8,53.21,53.43,24800.0,45.2244,45.4271,44.9289,45.1146,24800.0
2009-01-20 15:00:00,53.44,53.63,53.34,53.44,77500.0,45.1231,45.2835,45.0386,45.1231,77500.0
2009-01-20 15:10:00,53.44,53.67,53.14,53.28,62900.0,45.1231,45.3173,44.8698,44.988,62900.0
2009-01-20 15:20:00,53.24,53.57,53.18,53.35,44200.0,44.9542,45.2328,44.9035,45.0471,44200.0
2009-01-20 15:30:00,53.33,53.97,53.28,53.65,60700.0,45.0302,45.5706,44.988,45.3004,60700.0
2009-01-20 15:40:00,53.67,54.02,53.52,54.02,83500.0,45.3173,45.6128,45.1906,45.6128,83500.0
2009-01-20 15:50:00,54.04,54.19,53.83,53.83,190400.0,45.6297,45.7564,45.4524,45.4524,190400.0
2009-01-21 09:30:00,54.5,54.98,53.76,54.03,77100.0,46.0181,46.4234,45.3933,45.6213,77100.0
2009-01-21 09:40:00,54.07,54.55,54.0,54.06,27200.0,45.655,46.0603,45.5959,45.6466,27200.0
2009-01-21 09:50:00,54.06,54.71,53.88,54.39,41500.0,45.6466,46.1954,45.4946,45.9252,41500.0
2009-01-21 10:00:00,54.38,54.66,53.92,54.11,31100.0,45.9168,46.1532,45.5284,45.6888,31100.0
2009-01-21 10:10:00,54.11,54.24,53.81,54.0,30200.0,45.6888,45.7986,45.4355,45.5959,30200.0
2009-01-21 10:20:00,54.0,54.01,53.32,53.39,38300.0,45.5959,45.6044,45.0218,45.0809,38300.0
2009-01-21 10:30:00,53.33,53.38,52.67,52.79,52500.0,45.0302,45.0724,44.4729,44.5742,52500.0
2009-01-21 10:40:00,52.79,52.82,52.06,52.17,55800.0,44.5742,44.5996,43.9579,44.0507,55800.0
2009-01-21 10:50:00,52.05,52.4,51.8,51.8,53200.0,43.9494,44.2449,43.7383,43.7383,53200.0
2009-01-21 11:00:00,51.87,52.22,51.83,52.01,32800.0,43.7974,44.093,43.7636,43.9156,32800.0
2009-01-21 11:10:00,52.04,52.1,51.78,51.84,21000.0,43.941,43.9916,43.7214,43.7721,21000.0
2009-01-21 11:20:00,51.85,51.99,51.83,51.92,23400.0,43.7805,43.8987,43.7636,43.8396,23400.0
2009-01-21 11:30:00,51.93,52.22,51.92,52.06,31100.0,43.8481,44.093,43.8396,43.9579,31100.0
2009-01-21 11:40:00,52.06,52.44,51.95,52.44,21400.0,43.9579,44.2787,43.865,44.2787,21400.0
2009-01-21 11:50:00,52.41,52.64,52.39,52.56,21900.0,44.2534,44.4476,44.2365,44.38,21900.0
2009-01-21 12:00:00,52.51,53.12,52.51,53.06,23800.0,44.3378,44.8529,44.3378,44.8022,23800.0
2009-01-21 12:10:00,53.09,53.58,53.09,53.25,59700.0,44.8276,45.2413,44.8276,44.9627,59700.0
2009-01-21 12:20:00,53.2,53.28,52.66,52.84,25300.0,44.9204,44.988,44.4645,44.6165,25300.0
2009-01-21 12:30:00,52.83,53.23,52.73,52.87,8000.0,44.608,44.9458,44.5236,44.6418,8000.0
2009-01-21 12:40:00,52.88,52.89,52.53,52.58,12400.0,44.6502,44.6587,44.3547,44.3969,12400.0
2009-01-21 12:50:00,52.58,52.75,52.29,52.75,19800.0,44.3969,44.5405,44.1521,44.5405,19800.0
2009-01-21 13:00:00,52.79,52.87,52.59,52.78,13600.0,44.5742,44.6418,44.4054,44.5658,13600.0
2009-01-21 13:10:00,52.67,52.69,52.38,52.5,17300.0,44.4729,44.4898,44.2281,44.3294,17300.0
2009-01-21 13:20:00,52.53,52.74,52.18,52.26,16500.0,44.3547,44.532,44.0592,44.1267,16500.0
2009-01-21 13:30:00,52.28,52.51,52.26,52.44,41800.0,44.1436,44.3378,44.1267,44.2787,41800.0
2009-01-21 13:40:00,52.46,52.53,52.34,52.35,30700.0,44.2956,44.3547,44.1943,44.2027,30700.0
2009-01-21 13:50:00,52.36,52.87,52.36,52.87,11500.0,44.2112,44.6418,44.2112,44.6418,11500.0
2009-01-21 14:00:00,52.94,52.94,52.52,52.54,19700.0,44.7009,44.7009,44.3463,44.3631,19700.0
2009-01-21 14:10:00,52.57,53.23,52.57,53.19,17100.0,44.3885,44.9458,44.3885,44.912,17100.0
2009-01-21 14:20:00,53.22,53.3,52.99,53.12,34000.0,44.9373,45.0049,44.7431,44.8529,34000.0
2009-01-21 14:30:00,53.16,53.54,53.16,53.47,22200.0,44.8867,45.2075,44.8867,45.1484,22200.0
2009-01-21 14:40:00,53.45,53.54,53.35,53.48,29600.0,45.1315,45.2075,45.0471,45.1569,29600.0
2009-01-21 14:50:00,53.49,53.64,53.37,53.51,35700.0,45.1653,45.292,45.064,45.1822,35700.0
2009-01-21 15:00:00,53.51,53.88,53.37,53.87,35300.0,45.1822,45.4946,45.064,45.4862,35300.0
2009-01-21 15:10:00,53.88,53.97,53.47,53.57,45800.0,45.4946,45.5706,45.1484,45.2328,45800.0
2009-01-21 15:20:00,53.59,53.7,53.21,53.37,43200.0,45.2497,45.3426,44.9289,45.064,43200.0
2009-01-21 15:30:00,53.38,53.57,53.1,53.45,105400.0,45.0724,45.2328,44.836,45.1315,105400.0
2009-01-21 15:40:00,53.44,53.48,53.23,53.28,103700.0,45.1231,45.1569,44.9458,44.988,103700.0
2009-01-21 15:50:00,53.3,53.66,53.3,53.53,157000.0,45.0049,45.3088,45.0049,45.1991,157000.0
2009-01-22 09:30:00,52.72,53.14,52.53,52.62,26600.0,44.5151,44.8698,44.3547,44.4307,26600.0
2009-01-22 09:40:00,52.55,52.56,51.02,51.42,81500.0,44.3716,44.38,43.0797,43.4175,81500.0
2009-01-22 09:50:00,51.43,52.05,51.16,51.88,70900.0,43.4259,43.9494,43.1979,43.8059,70900.0
2009-01-22 10:00:00,51.87,52.19,51.63,51.9,71300.0,43.7974,44.0676,43.5948,43.8228,71300.0
2009-01-22 10:10:00,51.9,52.46,51.85,52.46,36600.0,43.8228,44.2956,43.7805,44.2956,36600.0
2009-01-22 10:20:00,52.49,52.61,51.85,52.03,22500.0,44.3209,44.4223,43.7805,43.9325,22500.0
2009-01-22 10:30:00,51.95,52.27,51.61,51.88,42200.0,43.865,44.1352,43.5779,43.8059,42200.0
2009-01-22 10:40:00,51.85,51.85,51.17,51.54,36100.0,43.7805,43.7805,43.2064,43.5188,36100.0
2009-01-22 10:50:00,51.5,51.78,51.47,51.65,19700.0,43.485,43.7214,43.4597,43.6117,19700.0
2009-01-22 11:00:00,51.65,51.85,51.49,51.72,48200.0,43.6117,43.7805,43.4766,43.6708,48200.0
2009-01-22 11:10:00,51.7,51.78,51.61,51.61,10800.0,43.6539,43.7214,43.5779,43.5779,10800.0
2009-01-22 11:20:00,51.57,51.62,51.28,51.3,13200.0,43.5441,43.5863,43.2992,43.3161,13200.0
2009-01-22 11:30:00,51.28,51.49,51.2,51.28,31400.0,43.2992,43.4766,43.2317,43.2992,31400.0
2009-01-22 11:40:00,51.29,51.58,51.15,51.48,20100.0,43.3077,43.5526,43.1895,43.4681,20100.0
2009-01-22 11:50:00,51.47,51.47,51.13,51.25,19200.0,43.4597,43.4597,43.1726,43.2739,19200.0
2009-01-22 12:00:00,51.19,51.31,51.16,51.31,7500.0,43.2233,43.3246,43.1979,43.3246,7500.0
2009-01-22 12:10:00,51.37,51.45,51.24,51.35,7000.0,43.3752,43.4428,43.2655,43.3583,7000.0
2009-01-22 12:20:00,51.35,51.35,51.08,51.35,11500.0,43.3583,43.3583,43.1304,43.3583,11500.0
2009-01-22 12:30:00,51.32,51.5,51.19,51.33,10800.0,43.333,43.485,43.2233,43.3415,10800.0
2009-01-22 12:40:00,51.39,51.69,51.14,51.66,25200.0,43.3921,43.6454,43.181,43.6201,25200.0
2009-01-22 12:50:00,51.57,51.61,51.19,51.25,13800.0,43.5441,43.5779,43.2233,43.2739,13800.0
2009-01-22 13:00:00,51.25,51.53,51.24,51.25,17000.0,43.2739,43.5103,43.2655,43.2739,17000.0
2009-01-22 13:10:00,51.26,51.43,51.14,51.39,15400.0,43.2824,43.4259,43.181,43.3921,15400.0
2009-01-22 13:20:00,51.41,51.77,51.14,51.3,27300.0,43.409,43.713,43.181,43.3161,27300.0
2009-01-22 13:30:00,51.3,51.71,51.24,51.58,19000.0,43.3161,43.6623,43.2655,43.5526,19000.0
2009-01-22 13:40:00,51.56,52.1,51.46,52.03,21800.0,43.5357,43.9916,43.4512,43.9325,21800.0
2009-01-22 13:50:00,51.95,52.23,51.74,52.0,22000.0,43.865,44.1014,43.6877,43.9072,22000.0
2009-01-22 14:00:00,52.09,52.78,51.88,52.41,61500.0,43.9832,44.5658,43.8059,44.2534,61500.0
2009-01-22 14:10:00,52.4,52.67,52.11,52.35,102500.0,44.2449,44.4729,44.0001,44.2027,102500.0
2009-01-22 14:20:00,52.34,52.49,52.06,52.1,50400.0,44.1943,44.3209,43.9579,43.9916,50400.0
2009-01-22 14:30:00,52.05,52.71,51.91,52.71,77300.0,43.9494,44.5067,43.8312,44.5067,77300.0
2009-01-22 14:40:00,52.65,52.75,51.97,52.0,62900.0,44.456,44.5405,43.8819,43.9072,62900.0
2009-01-22 14:50:00,52.0,52.41,51.95,52.41,70400.0,43.9072,44.2534,43.865,44.2534,70400.0
2009-01-22 15:00:00,52.43,52.83,52.09,52.25,97900.0,44.2703,44.608,43.9832,44.1183,97900.0
2009-01-22 15:10:00,52.25,52.71,51.71,51.77,83200.0,44.1183,44.5067,43.6623,43.713,83200.0
2009-01-22 15:20:00,51.75,52.47,51.54,52.47,63000.0,43.6961,44.304,43.5188,44.304,63000.0
2009-01-22 15:30:00,52.46,52.48,51.68,51.83,72100.0,44.2956,44.3125,43.637,43.7636,72100.0
2009-01-22 15:40:00,51.89,53.01,51.89,52.87,65200.0,43.8143,44.76,43.8143,44.6418,65200.0
2009-01-22 15:50:00,52.93,52.93,52.29,52.29,57200.0,44.6925,44.6925,44.1521,44.1521,57200.0
2009-01-23 09:30:00,51.0,51.54,50.58,51.0,54300.0,43.0628,43.5188,42.7082,43.0628,54300.0
2009-01-23 09:40:00,51.0,52.17,51.0,51.5,75200.0,43.0628,44.0507,43.0628,43.485,75200.0
2009-01-23 09:50:00,51.5,51.75,51.03,51.12,29800.0,43.485,43.6961,43.0882,43.1641,29800.0
2009-01-23 10:00:00,51.21,51.9,51.21,51.5,26800.0,43.2401,43.8228,43.2401,43.485,26800.0
2009-01-23 10:10:00,51.39,51.75,51.26,51.58,49600.0,43.3921,43.6961,43.2824,43.5526,49600.0
2009-01-23 10:20:00,51.6,51.91,51.49,51.68,15100.0,43.5694,43.8312,43.4766,43.637,15100.0
2009-01-23 10:30:00,51.65,51.78,51.09,51.18,40700.0,43.6117,43.7214,43.1388,43.2148,40700.0
2009-01-23 10:40:00,51.13,51.29,50.88,51.28,16900.0,43.1726,43.3077,42.9615,43.2992,16900.0
2009-01-23 10:50:00,51.34,51.55,51.16,51.16,11300.0,43.3499,43.5272,43.1979,43.1979,11300.0
2009-01-23 11:00:00,51.26,52.02,51.26,51.79,14600.0,43.2824,43.9241,43.2824,43.7299,14600.0
2009-01-23 11:10:00,51.89,52.69,51.83,52.61,30000.0,43.8143,44.4898,43.7636,44.4223,30000.0
2009-01-23 11:20:00,52.61,52.98,52.48,52.64,39400.0,44.4223,44.7347,44.3125,44.4476,39400.0
2009-01-23 11:30:00,52.69,52.85,52.0,52.15,40300.0,44.4898,44.6249,43.9072,44.0338,40300.0
2009-01-23 11:40:00,52.18,52.47,51.92,52.19,21400.0,44.0592,44.304,43.8396,44.0676,21400.0
2009-01-23 11:50:00,52.23,52.23,51.78,51.9,47200.0,44.1014,44.1014,43.7214,43.8228,47200.0
2009-01-23 12:00:00,51.85,52.31,51.85,52.18,26800.0,43.7805,44.1689,43.7805,44.0592,26800.0
2009-01-23 12:10:00,52.18,52.85,52.17,52.67,27200.0,44.0592,44.6249,44.0507,44.4729,27200.0
2009-01-23 12:20:00,52.65,53.09,52.65,52.91,24500.0,44.456,44.8276,44.456,44.6756,24500.0
2009-01-23 12:30:00,52.99,52.99,52.29,52.48,25500.0,44.7431,44.7431,44.1521,44.3125,25500.0
2009-01-23 12:40:00,52.48,53.02,52.36,52.9,18700.0,44.3125,44.7684,44.2112,44.6671,18700.0
2009-01-23 12:50:00,52.86,53.08,52.37,52.73,21300.0,44.6333,44.8191,44.2196,44.5236,21300.0
2009-01-23 13:00:00,52.77,53.1,52.55,52.83,37700.0,44.5574,44.836,44.3716,44.608,37700.0
2009-01-23 13:10:00,52.77,53.61,52.65,53.56,40700.0,44.5574,45.2666,44.456,45.2244,40700.0
2009-01-23 13:20:00,53.58,53.62,53.17,53.35,22700.0,45.2413,45.2751,44.8951,45.0471,22700.0
2009-01-23 13:30:00,53.34,53.76,53.23,53.58,23200.0,45.0386,45.3933,44.9458,45.2413,23200.0
2009-01-23 13:40:00,53.59,53.73,53.5,53.57,12800.0,45.2497,45.3679,45.1737,45.2328,12800.0
2009-01-23 13:50:00,53.53,53.98,53.36,53.93,19700.0,45.1991,45.579,45.0555,45.5368,19700.0
2009-01-23 14:00:00,53.9,53.95,53.62,53.73,34700.0,45.5115,45.5537,45.2751,45.3679,34700.0
2009-01-23 14:10:00,53.64,53.75,53.39,53.51,29700.0,45.292,45.3848,45.0809,45.1822,29700.0
2009-01-23 14:20:00,53.48,53.8,53.36,53.49,29700.0,45.1569,45.4271,45.0555,45.1653,29700.0
2009-01-23 14:30:00,53.56,53.58,53.03,53.2,30300.0,45.2244,45.2413,44.7769,44.9204,30300.0
2009-01-23 14:40:00,53.22,53.22,52.88,53.16,29200.0,44.9373,44.9373,44.6502,44.8867,29200.0
2009-01-23 14:50:00,53.11,53.12,52.47,52.7,37800.0,44.8444,44.8529,44.304,44.4982,37800.0
2009-01-23 15:00:00,52.67,53.15,52.46,52.5,45900.0,44.4729,44.8782,44.2956,44.3294,45900.0
2009-01-23 15:10:00,52.44,52.92,52.36,52.76,49700.0,44.2787,44.684,44.2112,44.5489,49700.0
2009-01-23 15:20:00,52.83,53.05,52.54,52.55,48300.0,44.608,44.7938,44.3631,44.3716,48300.0
2009-01-23 15:30:00,52.52,52.99,52.34,52.9,51400.0,44.3463,44.7431,44.1943,44.6671,51400.0
2009-01-23 15:40:00,52.9,53.16,52.74,53.0,81900.0,44.6671,44.8867,44.532,44.7516,81900.0
2009-01-23 15:50:00,52.98,53.64,52.96,53.0,166300.0,44.7347,45.292,44.7178,44.7516,166300.0
2009-01-26 09:30:00,53.55,53.7,52.05,52.69,42200.0,45.216,45.3426,43.9494,44.4898,42200.0
2009-01-26 09:40:00,52.65,53.55,52.5,52.52,52400.0,44.456,45.216,44.3294,44.3463,52400.0
2009-01-26 09:50:00,52.55,52.99,52.5,52.88,35200.0,44.3716,44.7431,44.3294,44.6502,35200.0
2009-01-26 10:00:00,52.98,54.21,52.94,53.75,122200.0,44.7347,45.7732,44.7009,45.3848,122200.0
2009-01-26 10:10:00,53.78,53.84,52.92,53.01,63900.0,45.4102,45.4608,44.684,44.76,63900.0
2009-01-26 10:20:00,53.01,53.53,52.78,52.87,48900.0,44.76,45.1991,44.5658,44.6418,48900.0
2009-01-26 10:30:00,52.9,52.92,52.48,52.49,44500.0,44.6671,44.684,44.3125,44.3209,44500.0
2009-01-26 10:40:00,52.48,52.61,52.4,52.6,55600.0,44.3125,44.4223,44.2449,44.4138,55600.0
2009-01-26 10:50:00,52.58,52.69,51.62,51.8,52300.0,44.3969,44.4898,43.5863,43.7383,52300.0
2009-01-26 11:00:00,51.8,52.09,51.67,51.95,65600.0,43.7383,43.9832,43.6285,43.865,65600.0
2009-01-26 11:10:00,51.97,52.26,51.8,51.9,22100.0,43.8819,44.1267,43.7383,43.8228,22100.0
2009-01-26 11:20:00,51.9,52.06,51.5,51.79,44800.0,43.8228,43.9579,43.485,43.7299,44800.0
2009-01-26 11:30:00,51.79,51.85,51.45,51.53,29000.0,43.7299,43.7805,43.4428,43.5103,29000.0
2009-01-26 11:40:00,51.49,51.54,51.0,51.02,37200.0,43.4766,43.5188,43.0628,43.0797,37200.0
2009-01-26 11:50:00,51.02,51.28,50.97,51.0,34800.0,43.0797,43.2992,43.0375,43.0628,34800.0
2009-01-26 12:00:00,51.01,51.3,50.96,51.05,27800.0,43.0713,43.3161,43.029,43.105,27800.0
2009-01-26 12:10:00,51.05,51.26,51.01,51.12,30700.0,43.105,43.2824,43.0713,43.1641,30700.0
2009-01-26 12:20:00,51.16,51.67,51.08,51.6,60900.0,43.1979,43.6285,43.1304,43.5694,60900.0
2009-01-26 12:30:00,51.59,51.9,51.24,51.52,42100.0,43.561,43.8228,43.2655,43.5019,42100.0
2009-01-26 12:40:00,51.48,51.68,51.4,51.52,38200.0,43.4681,43.637,43.4006,43.5019,38200.0
2009-01-26 12:50:00,51.47,51.68,51.18,51.2,26500.0,43.4597,43.637,43.2148,43.2317,26500.0
2009-01-26 13:00:00,51.2,51.59,51.1,51.25,27000.0,43.2317,43.561,43.1473,43.2739,27000.0
2009-01-26 13:10:00,51.25,51.52,51.03,51.09,21700.0,43.2739,43.5019,43.0882,43.1388,21700.0
2009-01-26 13:20:00,51.02,51.33,51.02,51.17,27300.0,43.0797,43.3415,43.0797,43.2064,27300.0
2009-01-26 13:30:00,51.19,51.2,50.69,51.0,33500.0,43.2233,43.2317,42.8011,43.0628,33500.0
2009-01-26 13:40:00,51.05,51.41,50.87,50.87,27200.0,43.105,43.409,42.9531,42.9531,27200.0
2009-01-26 13:50:00,50.86,51.24,50.82,50.97,32700.0,42.9446,43.2655,42.9108,43.0375,32700.0
2009-01-26 14:00:00,51.02,51.02,50.41,50.56,33400.0,43.0797,43.0797,42.5646,42.6913,33400.0
2009-01-26 14:10:00,50.57,50.78,50.45,50.74,30700.0,42.6997,42.8771,42.5984,42.8433,30700.0
2009-01-26 14:20:00,50.68,50.97,50.33,50.43,40500.0,42.7926,43.0375,42.4971,42.5815,40500.0
2009-01-26 14:30:00,50.43,50.96,50.39,50.7,106400.0,42.5815,43.029,42.5478,42.8095,106400.0
2009-01-26 14:40:00,50.7,51.0,50.11,50.87,63800.0,42.8095,43.0628,42.3113,42.9531,63800.0
2009-01-26 14:50:00,50.78,50.96,50.37,50.54,110500.0,42.8771,43.029,42.5309,42.6744,110500.0
2009-01-26 15:00:00,50.5,51.14,50.24,51.02,174000.0,42.6406,43.181,42.4211,43.0797,174000.0
2009-01-26 15:10:00,51.05,51.1,50.11,50.33,92400.0,43.105,43.1473,42.3113,42.4971,92400.0
2009-01-26 15:20:00,50.33,51.09,50.28,50.66,60700.0,42.4971,43.1388,42.4549,42.7757,60700.0
2009-01-26 15:30:00,50.71,51.03,50.53,50.53,78900.0,42.818,43.0882,42.666,42.666,78900.0
2009-01-26 15:40:00,50.53,50.82,50.17,50.69,139100.0,42.666,42.9108,42.362,42.8011,139100.0
2009-01-26 15:50:00,50.69,50.78,50.34,50.45,134500.0,42.8011,42.8771,42.5055,42.5984,134500.0
2009-01-27 09:30:00,51.24,51.41,50.53,51.39,40900.0,43.2655,43.409,42.666,43.3921,40900.0
2009-01-27 09:40:00,51.42,52.14,51.14,51.86,62300.0,43.4175,44.0254,43.181,43.789,62300.0
2009-01-27 09:50:00,51.85,52.12,51.65,52.07,48800.0,43.7805,44.0085,43.6117,43.9663,48800.0
2009-01-27 10:00:00,51.97,51.99,50.83,51.08,41500.0,43.8819,43.8987,42.9193,43.1304,41500.0
2009-01-27 10:10:00,51.15,51.46,50.83,51.42,27500.0,43.1895,43.4512,42.9193,43.4175,27500.0
2009-01-27 10:20:00,51.42,52.25,51.42,51.94,56900.0,43.4175,44.1183,43.4175,43.8565,56900.0
2009-01-27 10:30:00,51.92,51.98,51.5,51.61,20300.0,43.8396,43.8903,43.485,43.5779,20300.0
2009-01-27 10:40:00,51.62,51.72,51.25,51.31,14900.0,43.5863,43.6708,43.2739,43.3246,14900.0
2009-01-27 10:50:00,51.33,52.0,51.3,52.0,23500.0,43.3415,43.9072,43.3161,43.9072,23500.0
2009-01-27 11:00:00,51.96,52.29,51.84,52.1,42600.0,43.8734,44.1521,43.7721,43.9916,42600.0
2009-01-27 11:10:00,52.15,52.33,51.92,52.1,29800.0,44.0338,44.1858,43.8396,43.9916,29800.0
2009-01-27 11:20:00,52.08,52.26,51.89,52.17,30600.0,43.9747,44.1267,43.8143,44.0507,30600.0
2009-01-27 11:30:00,52.19,52.26,51.94,52.17,22000.0,44.0676,44.1267,43.8565,44.0507,22000.0
2009-01-27 11:40:00,52.14,52.23,51.94,52.2,18400.0,44.0254,44.1014,43.8565,44.0761,18400.0
2009-01-27 11:50:00,52.16,52.38,52.12,52.2,19100.0,44.0423,44.2281,44.0085,44.0761,19100.0
2009-01-27 12:00:00,52.22,52.49,52.04,52.37,44200.0,44.093,44.3209,43.941,44.2196,44200.0
2009-01-27 12:10:00,52.4,52.61,52.31,52.52,72300.0,44.2449,44.4223,44.1689,44.3463,72300.0
2009-01-27 12:20:00,52.52,53.0,52.47,53.0,76900.0,44.3463,44.7516,44.304,44.7516,76900.0
2009-01-27 12:30:00,52.99,53.14,52.89,53.0,27600.0,44.7431,44.8698,44.6587,44.7516,27600.0
2009-01-27 12:40:00,52.99,53.08,52.58,52.6,18900.0,44.7431,44.8191,44.3969,44.4138,18900.0
2009-01-27 12:50:00,52.6,52.89,52.55,52.74,16800.0,44.4138,44.6587,44.3716,44.532,16800.0
2009-01-27 13:00:00,52.82,52.83,52.4,52.45,14200.0,44.5996,44.608,44.2449,44.2872,14200.0
2009-01-27 13:10:00,52.41,52.74,52.12,52.22,54400.0,44.2534,44.532,44.0085,44.093,54400.0
2009-01-27 13:20:00,52.22,52.76,52.22,52.37,18700.0,44.093,44.5489,44.093,44.2196,18700.0
2009-01-27 13:30:00,52.31,52.48,52.11,52.23,18700.0,44.1689,44.3125,44.0001,44.1014,18700.0
2009-01-27 13:40:00,52.25,52.68,52.07,52.23,24400.0,44.1183,44.4814,43.9663,44.1014,24400.0
2009-01-27 13:50:00,52.25,52.7,52.25,52.27,31600.0,44.1183,44.4982,44.1183,44.1352,31600.0
2009-01-27 14:00:00,52.3,52.44,51.93,52.02,31700.0,44.1605,44.2787,43.8481,43.9241,31700.0
2009-01-27 14:10:00,52.05,52.34,51.85,52.29,30200.0,43.9494,44.1943,43.7805,44.1521,30200.0
2009-01-27 14:20:00,52.27,52.32,52.11,52.14,29400.0,44.1352,44.1774,44.0001,44.0254,29400.0
2009-01-27 14:30:00,52.12,52.5,52.05,52.39,24000.0,44.0085,44.3294,43.9494,44.2365,24000.0
2009-01-27 14:40:00,52.42,52.56,52.21,52.45,26700.0,44.2618,44.38,44.0845,44.2872,26700.0
2009-01-27 14:50:00,52.49,52.7,52.38,52.5,35100.0,44.3209,44.4982,44.2281,44.3294,35100.0
2009-01-27 15:00:00,52.5,52.7,52.15,52.45,50700.0,44.3294,44.4982,44.0338,44.2872,50700.0
2009-01-27 15:10:00,52.53,52.58,52.28,52.44,39000.0,44.3547,44.3969,44.1436,44.2787,39000.0
2009-01-27 15:20:00,52.44,52.91,52.42,52.73,75800.0,44.2787,44.6756,44.2618,44.5236,75800.0
2009-01-27 15:30:00,52.71,52.75,52.35,52.55,65600.0,44.5067,44.5405,44.2027,44.3716,65600.0
2009-01-27 15:40:00,52.55,52.75,52.33,52.46,72300.0,44.3716,44.5405,44.1858,44.2956,72300.0
2009-01-27 15:50:00,52.49,52.75,52.44,52.51,55300.0,44.3209,44.5405,44.2787,44.3378,55300.0
2009-01-28 09:30:00,54.45,56.24,53.11,53.34,86300.0,45.9759,47.4873,44.8444,45.0386,86300.0
2009-01-28 09:40:00,53.21,53.78,53.14,53.32,74300.0,44.9289,45.4102,44.8698,45.0218,74300.0
2009-01-28 09:50:00,53.32,53.4,52.97,53.34,17400.0,45.0218,45.0893,44.7262,45.0386,17400.0
2009-01-28 10:00:00,53.21,53.5,53.17,53.37,29500.0,44.9289,45.1737,44.8951,45.064,29500.0
2009-01-28 10:10:00,53.31,53.41,53.04,53.41,12400.0,45.0133,45.0978,44.7853,45.0978,12400.0
2009-01-28 10:20:00,53.5,53.68,53.28,53.41,16200.0,45.1737,45.3257,44.988,45.0978,16200.0
2009-01-28 10:30:00,53.41,54.0,53.41,53.94,29000.0,45.0978,45.5959,45.0978,45.5453,29000.0
2009-01-28 10:40:00,53.93,54.01,53.82,53.98,12600.0,45.5368,45.6044,45.4439,45.579,12600.0
2009-01-28 10:50:00,53.99,54.1,53.81,54.0,13900.0,45.5875,45.6804,45.4355,45.5959,13900.0
2009-01-28 11:00:00,54.09,54.36,54.03,54.31,14700.0,45.6719,45.8999,45.6213,45.8577,14700.0
2009-01-28 11:10:00,54.32,54.38,54.11,54.32,11600.0,45.8661,45.9168,45.6888,45.8661,11600.0
2009-01-28 11:20:00,54.3,54.5,54.18,54.29,38400.0,45.8492,46.0181,45.7479,45.8408,38400.0
2009-01-28 11:30:00,54.32,54.38,54.12,54.16,31400.0,45.8661,45.9168,45.6973,45.731,31400.0
2009-01-28 11:40:00,54.16,54.4,54.13,54.13,44600.0,45.731,45.9337,45.7057,45.7057,44600.0
2009-01-28 11:50:00,54.19,54.36,54.12,54.2,25200.0,45.7564,45.8999,45.6973,45.7648,25200.0
2009-01-28 12:00:00,54.2,54.33,54.13,54.14,18700.0,45.7648,45.8746,45.7057,45.7141,18700.0
2009-01-28 12:10:00,54.19,54.3,54.01,54.07,18600.0,45.7564,45.8492,45.6044,45.655,18600.0
2009-01-28 12:20:00,54.1,54.25,54.03,54.2,12600.0,45.6804,45.807,45.6213,45.7648,12600.0
2009-01-28 12:30:00,54.23,54.23,54.02,54.17,9900.0,45.7901,45.7901,45.6128,45.7395,9900.0
2009-01-28 12:40:00,54.18,54.19,54.02,54.1,16100.0,45.7479,45.7564,45.6128,45.6804,16100.0
2009-01-28 12:50:00,54.1,54.1,53.92,53.96,12800.0,45.6804,45.6804,45.5284,45.5622,12800.0
2009-01-28 13:00:00,53.95,54.0,53.8,53.93,17500.0,45.5537,45.5959,45.4271,45.5368,17500.0
2009-01-28 13:10:00,53.98,54.04,53.88,54.04,22600.0,45.579,45.6297,45.4946,45.6297,22600.0
2009-01-28 13:20:00,54.04,54.18,53.98,54.15,28000.0,45.6297,45.7479,45.579,45.7226,28000.0
2009-01-28 13:30:00,54.14,54.28,54.11,54.25,24000.0,45.7141,45.8324,45.6888,45.807,24000.0
2009-01-28 13:40:00,54.25,54.34,54.12,54.3,31300.0,45.807,45.883,45.6973,45.8492,31300.0
2009-01-28 13:50:00,54.35,54.35,54.14,54.18,20900.0,45.8915,45.8915,45.7141,45.7479,20900.0
2009-01-28 14:00:00,54.22,54.24,53.92,53.94,25500.0,45.7817,45.7986,45.5284,45.5453,25500.0
2009-01-28 14:10:00,53.98,54.27,53.7,54.17,56500.0,45.579,45.8239,45.3426,45.7395,56500.0
2009-01-28 14:20:00,54.17,54.25,53.62,54.13,126400.0,45.7395,45.807,45.2751,45.7057,126400.0
2009-01-28 14:30:00,54.13,54.13,53.28,53.74,70300.0,45.7057,45.7057,44.988,45.3764,70300.0
2009-01-28 14:40:00,53.73,53.87,53.57,53.76,41700.0,45.3679,45.4862,45.2328,45.3933,41700.0
2009-01-28 14:50:00,53.72,53.96,53.53,53.92,38900.0,45.3595,45.5622,45.1991,45.5284,38900.0
2009-01-28 15:00:00,53.9,54.0,53.21,53.4,73000.0,45.5115,45.5959,44.9289,45.0893,73000.0
2009-01-28 15:10:00,53.4,53.61,53.23,53.26,41200.0,45.0893,45.2666,44.9458,44.9711,41200.0
2009-01-28 15:20:00,53.31,53.41,52.87,52.96,46400.0,45.0133,45.0978,44.6418,44.7178,46400.0
2009-01-28 15:30:00,52.96,53.24,52.81,53.23,48000.0,44.7178,44.9542,44.5911,44.9458,48000.0
2009-01-28 15:40:00,53.22,53.41,53.1,53.39,43800.0,44.9373,45.0978,44.836,45.0809,43800.0
2009-01-28 15:50:00,53.38,53.53,53.15,53.33,75200.0,45.0724,45.1991,44.8782,45.0302,75200.0
2009-01-29 09:30:00,53.01,53.01,52.33,52.33,38500.0,44.76,44.76,44.1858,44.1858,38500.0
2009-01-29 09:40:00,52.33,52.87,52.19,52.79,23100.0,44.1858,44.6418,44.0676,44.5742,23100.0
2009-01-29 09:50:00,52.86,52.95,52.45,52.77,27700.0,44.6333,44.7093,44.2872,44.5574,27700.0
2009-01-29 10:00:00,52.74,52.74,51.88,52.0,73100.0,44.532,44.532,43.8059,43.9072,73100.0
2009-01-29 10:10:00,51.97,52.46,51.97,52.4,32500.0,43.8819,44.2956,43.8819,44.2449,32500.0
2009-01-29 10:20:00,52.44,52.66,52.17,52.66,24300.0,44.2787,44.4645,44.0507,44.4645,24300.0
2009-01-29 10:30:00,52.67,52.7,51.97,52.47,39100.0,44.4729,44.4982,43.8819,44.304,39100.0
2009-01-29 10:40:00,52.46,52.47,52.17,52.21,48700.0,44.2956,44.304,44.0507,44.0845,48700.0
2009-01-29 10:50:00,52.25,52.61,52.18,52.55,26100.0,44.1183,44.4223,44.0592,44.3716,26100.0
2009-01-29 11:00:00,52.53,52.8,52.35,52.8,48300.0,44.3547,44.5827,44.2027,44.5827,48300.0
2009-01-29 11:10:00,52.74,52.92,52.57,52.75,59200.0,44.532,44.684,44.3885,44.5405,59200.0
2009-01-29 11:20:00,52.73,53.09,52.61,52.69,33700.0,44.5236,44.8276,44.4223,44.4898,33700.0
2009-01-29 11:30:00,52.69,53.08,52.61,52.7,90900.0,44.4898,44.8191,44.4223,44.4982,90900.0
2009-01-29 11:40:00,52.77,52.93,52.7,52.83,33600.0,44.5574,44.6925,44.4982,44.608,33600.0
2009-01-29 11:50:00,52.85,52.85,52.65,52.68,26700.0,44.6249,44.6249,44.456,44.4814,26700.0
2009-01-29 12:00:00,52.65,52.72,52.27,52.5,57100.0,44.456,44.5151,44.1352,44.3294,57100.0
2009-01-29 12:10:00,52.46,52.72,52.46,52.65,39300.0,44.2956,44.5151,44.2956,44.456,39300.0
2009-01-29 12:20:00,52.62,52.7,52.28,52.46,30100.0,44.4307,44.4982,44.1436,44.2956,30100.0
2009-01-29 12:30:00,52.4,52.63,52.32,52.5,51400.0,44.2449,44.4391,44.1774,44.3294,51400.0
2009-01-29 12:40:00,52.5,52.63,52.47,52.55,21800.0,44.3294,44.4391,44.304,44.3716,21800.0
2009-01-29 12:50:00,52.55,52.63,52.33,52.46,32100.0,44.3716,44.4391,44.1858,44.2956,32100.0
2009-01-29 13:00:00,52.47,52.48,52.2,52.3,30100.0,44.304,44.3125,44.0761,44.1605,30100.0
2009-01-29 13:10:00,52.28,52.34,52.1,52.19,24800.0,44.1436,44.1943,43.9916,44.0676,24800.0
2009-01-29 13:20:00,52.14,52.25,51.97,52.0,32100.0,44.0254,44.1183,43.8819,43.9072,32100.0
2009-01-29 13:30:00,52.04,52.14,51.89,51.89,50000.0,43.941,44.0254,43.8143,43.8143,50000.0
2009-01-29 13:40:00,51.92,52.15,51.89,51.94,35600.0,43.8396,44.0338,43.8143,43.8565,35600.0
2009-01-29 13:50:00,51.93,51.95,51.62,51.84,18200.0,43.8481,43.865,43.5863,43.7721,18200.0
2009-01-29 14:00:00,51.91,52.0,51.66,51.79,39100.0,43.8312,43.9072,43.6201,43.7299,39100.0
2009-01-29 14:10:00,51.77,51.77,51.58,51.65,32500.0,43.713,43.713,43.5526,43.6117,32500.0
2009-01-29 14:20:00,51.64,51.65,51.42,51.5,29000.0,43.6032,43.6117,43.4175,43.485,29000.0
2009-01-29 14:30:00,51.5,51.53,51.25,51.31,30800.0,43.485,43.5103,43.2739,43.3246,30800.0
2009-01-29 14:40:00,51.3,51.46,51.09,51.16,30000.0,43.3161,43.4512,43.1388,43.1979,30000.0
2009-01-29 14:50:00,51.19,51.27,50.88,50.99,50000.0,43.2233,43.2908,42.9615,43.0544,50000.0
2009-01-29 15:00:00,50.97,51.2,50.89,51.01,67100.0,43.0375,43.2317,42.9699,43.0713,67100.0
2009-01-29 15:10:00,51.01,51.1,50.82,50.93,89200.0,43.0713,43.1473,42.9108,43.0037,89200.0
2009-01-29 15:20:00,50.93,51.06,50.72,51.06,34500.0,43.0037,43.1135,42.8264,43.1135,34500.0
2009-01-29 15:30:00,51.03,51.06,50.66,50.8,55900.0,43.0882,43.1135,42.7757,42.8939,55900.0
2009-01-29 15:40:00,50.8,51.11,50.76,51.03,61300.0,42.8939,43.1557,42.8602,43.0882,61300.0
2009-01-29 15:50:00,51.03,51.09,50.7,50.86,128400.0,43.0882,43.1388,42.8095,42.9446,128400.0
2009-01-30 09:30:00,51.39,51.94,50.54,50.71,53600.0,43.3921,43.8565,42.6744,42.818,53600.0
2009-01-30 09:40:00,50.59,50.81,50.16,50.25,30400.0,42.7166,42.9024,42.3536,42.4295,30400.0
2009-01-30 09:50:00,50.26,50.45,50.0,50.0,54800.0,42.438,42.5984,42.2185,42.2185,54800.0
2009-01-30 10:00:00,50.0,50.08,49.75,49.78,83700.0,42.2185,42.286,42.0074,42.0327,83700.0
2009-01-30 10:10:00,49.78,49.93,49.48,49.55,45700.0,42.0327,42.1593,41.7794,41.8385,45700.0
2009-01-30 10:20:00,49.46,49.5,49.1,49.25,42400.0,41.7625,41.7963,41.4585,41.5852,42400.0
2009-01-30 10:30:00,49.24,49.86,49.12,49.66,27700.0,41.5767,42.1002,41.4754,41.9314,27700.0
2009-01-30 10:40:00,49.65,50.29,49.64,50.1,39100.0,41.9229,42.4633,41.9145,42.3029,39100.0
2009-01-30 10:50:00,50.06,50.18,49.93,50.16,21300.0,42.2691,42.3704,42.1593,42.3536,21300.0
2009-01-30 11:00:00,50.19,50.48,50.1,50.34,27100.0,42.3789,42.6237,42.3029,42.5055,27100.0
2009-01-30 11:10:00,50.28,50.36,49.43,49.46,54900.0,42.4549,42.5224,41.7372,41.7625,54900.0
2009-01-30 11:20:00,49.47,49.47,49.04,49.11,29900.0,41.7709,41.7709,41.4079,41.467,29900.0
2009-01-30 11:30:00,49.07,49.41,49.07,49.31,23900.0,41.4332,41.7203,41.4332,41.6358,23900.0
2009-01-30 11:40:00,49.39,49.53,49.18,49.53,16100.0,41.7034,41.8216,41.5261,41.8216,16100.0
2009-01-30 11:50:00,49.61,49.61,49.3,49.3,17500.0,41.8891,41.8891,41.6274,41.6274,17500.0
2009-01-30 12:00:00,49.31,49.58,49.24,49.56,21500.0,41.6358,41.8638,41.5767,41.8469,21500.0
2009-01-30 12:10:00,49.55,49.71,49.4,49.45,21700.0,41.8385,41.9736,41.7118,41.754,21700.0
2009-01-30 12:20:00,49.39,49.83,49.38,49.61,26200.0,41.7034,42.0749,41.6949,41.8891,26200.0
2009-01-30 12:30:00,49.66,49.69,49.57,49.57,23100.0,41.9314,41.9567,41.8554,41.8554,23100.0
2009-01-30 12:40:00,49.6,49.7,49.36,49.5,25300.0,41.8807,41.9651,41.6781,41.7963,25300.0
2009-01-30 12:50:00,49.52,49.74,49.25,49.67,45000.0,41.8132,41.9989,41.5852,41.9398,45000.0
2009-01-30 13:00:00,49.68,50.29,49.53,50.23,45800.0,41.9483,42.4633,41.8216,42.4127,45800.0
2009-01-30 13:10:00,50.19,50.26,49.47,49.59,35300.0,42.3789,42.438,41.7709,41.8723,35300.0
2009-01-30 13:20:00,49.59,49.62,49.18,49.39,37400.0,41.8723,41.8976,41.5261,41.7034,37400.0
2009-01-30 13:30:00,49.34,49.46,49.14,49.17,54900.0,41.6612,41.7625,41.4923,41.5176,54900.0
2009-01-30 13:40:00,49.17,49.58,49.09,49.45,60200.0,41.5176,41.8638,41.4501,41.754,60200.0
2009-01-30 13:50:00,49.34,49.69,49.2,49.32,22600.0,41.6612,41.9567,41.543,41.6443,22600.0
2009-01-30 14:00:00,49.3,49.65,49.2,49.34,35300.0,41.6274,41.9229,41.543,41.6612,35300.0
2009-01-30 14:10:00,49.3,49.57,49.24,49.43,25700.0,41.6274,41.8554,41.5767,41.7372,25700.0
2009-01-30 14:20:00,49.46,49.83,49.26,49.81,19500.0,41.7625,42.0749,41.5936,42.058,19500.0
2009-01-30 14:30:00,49.73,49.9,49.45,49.56,36500.0,41.9905,42.134,41.754,41.8469,36500.0
2009-01-30 14:40:00,49.51,49.75,49.28,49.31,98600.0,41.8047,42.0074,41.6105,41.6358,98600.0
2009-01-30 14:50:00,49.31,49.5,49.08,49.29,39600.0,41.6358,41.7963,41.4416,41.6189,39600.0
2009-01-30 15:00:00,49.31,49.6,49.16,49.32,51200.0,41.6358,41.8807,41.5092,41.6443,51200.0
2009-01-30 15:10:00,49.33,49.77,49.12,49.28,40000.0,41.6527,42.0242,41.4754,41.6105,40000.0
2009-01-30 15:20:00,49.22,49.6,49.13,49.3,56100.0,41.5598,41.8807,41.4839,41.6274,56100.0
2009-01-30 15:30:00,49.3,49.4,49.03,49.23,72100.0,41.6274,41.7118,41.3994,41.5683,72100.0
2009-01-30 15:40:00,49.25,49.76,49.25,49.7,69400.0,41.5852,42.0158,41.5852,41.9651,69400.0
2009-01-30 15:50:00,49.66,49.7,49.22,49.44,73900.0,41.9314,41.9651,41.5598,41.7456,73900.0
2009-02-02 09:30:00,48.68,49.0,47.55,48.72,58200.0,41.1039,41.3741,40.1497,41.1377,58200.0
2009-02-02 09:40:00,48.78,48.83,47.96,48.09,41400.0,41.1883,41.2305,40.4959,40.6057,41400.0
2009-02-02 09:50:00,48.13,48.49,47.97,48.49,67400.0,40.6395,40.9435,40.5044,40.9435,67400.0
2009-02-02 10:00:00,48.49,49.19,48.49,49.06,57600.0,40.9435,41.5345,40.9435,41.4247,57600.0
2009-02-02 10:10:00,49.08,49.1,48.77,48.98,45100.0,41.4416,41.4585,41.1799,41.3572,45100.0
2009-02-02 10:20:00,48.99,49.23,48.58,48.68,26600.0,41.3656,41.5683,41.0194,41.1039,26600.0
2009-02-02 10:30:00,48.7,48.77,48.19,48.36,32400.0,41.1208,41.1799,40.6901,40.8337,32400.0
2009-02-02 10:40:00,48.28,48.39,48.16,48.31,33100.0,40.7661,40.859,40.6648,40.7915,33100.0
2009-02-02 10:50:00,48.2,48.42,48.07,48.25,44400.0,40.6986,40.8843,40.5888,40.7408,44400.0
2009-02-02 11:00:00,48.25,48.25,48.0,48.1,71700.0,40.7408,40.7408,40.5297,40.6142,71700.0
2009-02-02 11:10:00,48.14,48.47,48.13,48.39,20200.0,40.6479,40.9266,40.6395,40.859,20200.0
2009-02-02 11:20:00,48.39,48.41,48.04,48.25,63100.0,40.859,40.8759,40.5635,40.7408,63100.0
2009-02-02 11:30:00,48.35,48.59,48.31,48.38,40400.0,40.8252,41.0279,40.7915,40.8506,40400.0
2009-02-02 11:40:00,48.38,48.63,48.24,48.58,33200.0,40.8506,41.0617,40.7324,41.0194,33200.0
2009-02-02 11:50:00,48.54,48.54,48.22,48.31,42900.0,40.9857,40.9857,40.7155,40.7915,42900.0
2009-02-02 12:00:00,48.37,48.62,48.26,48.31,30700.0,40.8421,41.0532,40.7492,40.7915,30700.0
2009-02-02 12:10:00,48.31,48.42,48.24,48.4,33400.0,40.7915,40.8843,40.7324,40.8675,33400.0
2009-02-02 12:20:00,48.4,48.71,48.34,48.71,33500.0,40.8675,41.1292,40.8168,41.1292,33500.0
2009-02-02 12:30:00,48.69,48.8,48.52,48.8,29900.0,41.1123,41.2052,40.9688,41.2052,29900.0
2009-02-02 12:40:00,48.79,48.79,48.48,48.51,42000.0,41.1968,41.1968,40.935,40.9603,42000.0
2009-02-02 12:50:00,48.54,48.54,48.35,48.37,26500.0,40.9857,40.9857,40.8252,40.8421,26500.0
2009-02-02 13:00:00,48.4,48.45,48.19,48.21,33000.0,40.8675,40.9097,40.6901,40.707,33000.0
2009-02-02 13:10:00,48.23,48.31,48.07,48.3,72000.0,40.7239,40.7915,40.5888,40.783,72000.0
2009-02-02 13:20:00,48.27,48.34,48.0,48.08,57200.0,40.7577,40.8168,40.5297,40.5973,57200.0
2009-02-02 13:30:00,48.09,48.36,48.08,48.29,39100.0,40.6057,40.8337,40.5973,40.7746,39100.0
2009-02-02 13:40:00,48.29,48.43,48.23,48.28,14600.0,40.7746,40.8928,40.7239,40.7661,14600.0
2009-02-02 13:50:00,48.25,48.3,48.07,48.19,25700.0,40.7408,40.783,40.5888,40.6901,25700.0
2009-02-02 14:00:00,48.2,48.24,47.92,48.02,42700.0,40.6986,40.7324,40.4622,40.5466,42700.0
2009-02-02 14:10:00,47.97,48.1,47.93,48.05,44000.0,40.5044,40.6142,40.4706,40.5719,44000.0
2009-02-02 14:20:00,48.03,48.27,47.94,48.22,75900.0,40.555,40.7577,40.4791,40.7155,75900.0
2009-02-02 14:30:00,48.2,48.29,47.88,48.03,45000.0,40.6986,40.7746,40.4284,40.555,45000.0
2009-02-02 14:40:00,47.94,48.12,47.86,48.0,27100.0,40.4791,40.631,40.4115,40.5297,27100.0
2009-02-02 14:50:00,47.98,48.09,47.9,47.95,30400.0,40.5128,40.6057,40.4453,40.4875,30400.0
2009-02-02 15:00:00,47.96,48.06,47.73,48.0,40300.0,40.4959,40.5804,40.3017,40.5297,40300.0
2009-02-02 15:10:00,48.05,48.23,47.73,48.15,49800.0,40.5719,40.7239,40.3017,40.6564,49800.0
2009-02-02 15:20:00,48.15,48.42,48.13,48.39,40400.0,40.6564,40.8843,40.6395,40.859,40400.0
2009-02-02 15:30:00,48.48,48.67,48.38,48.57,63400.0,40.935,41.0954,40.8506,41.011,63400.0
2009-02-02 15:40:00,48.49,48.7,48.16,48.24,52400.0,40.9435,41.1208,40.6648,40.7324,52400.0
2009-02-02 15:50:00,48.25,48.33,48.03,48.23,111400.0,40.7408,40.8084,40.555,40.7239,111400.0
2009-02-03 09:30:00,49.0,49.95,48.99,49.67,52200.0,41.3741,42.1762,41.3656,41.9398,52200.0
2009-02-03 09:40:00,49.7,50.0,48.83,48.94,62700.0,41.9651,42.2185,41.2305,41.3234,62700.0
2009-02-03 09:50:00,48.9,49.27,48.67,49.15,54000.0,41.2896,41.6021,41.0954,41.5007,54000.0
2009-02-03 10:00:00,49.22,50.1,49.22,49.94,74800.0,41.5598,42.3029,41.5598,42.1678,74800.0
2009-02-03 10:10:00,49.94,49.99,49.07,49.1,24500.0,42.1678,42.21,41.4332,41.4585,24500.0
2009-02-03 10:20:00,49.12,49.39,48.83,49.38,32000.0,41.4754,41.7034,41.2305,41.6949,32000.0
2009-02-03 10:30:00,49.29,49.67,49.25,49.56,23500.0,41.6189,41.9398,41.5852,41.8469,23500.0
2009-02-03 10:40:00,49.59,49.99,49.41,49.81,25800.0,41.8723,42.21,41.7203,42.058,25800.0
2009-02-03 10:50:00,49.81,49.96,49.54,49.65,12700.0,42.058,42.1847,41.83,41.9229,12700.0
2009-02-03 11:00:00,49.73,49.97,49.66,49.89,19000.0,41.9905,42.1931,41.9314,42.1256,19000.0
2009-02-03 11:10:00,49.87,50.2,49.87,50.14,40500.0,42.1087,42.3873,42.1087,42.3367,40500.0
2009-02-03 11:20:00,50.2,50.48,50.16,50.35,40100.0,42.3873,42.6237,42.3536,42.514,40100.0
2009-02-03 11:30:00,50.34,50.44,50.09,50.12,20000.0,42.5055,42.59,42.2944,42.3198,20000.0
2009-02-03 11:40:00,50.12,50.48,50.08,50.22,59100.0,42.3198,42.6237,42.286,42.4042,59100.0
2009-02-03 11:50:00,50.2,50.48,50.05,50.15,57800.0,42.3873,42.6237,42.2607,42.3451,57800.0
2009-02-03 12:00:00,50.1,50.24,49.93,50.21,21600.0,42.3029,42.4211,42.1593,42.3958,21600.0
2009-02-03 12:10:00,50.24,50.53,50.18,50.29,29600.0,42.4211,42.666,42.3704,42.4633,29600.0
2009-02-03 12:20:00,50.23,50.43,50.1,50.19,17300.0,42.4127,42.5815,42.3029,42.3789,17300.0
2009-02-03 12:30:00,50.2,50.22,50.09,50.17,15200.0,42.3873,42.4042,42.2944,42.362,15200.0
2009-02-03 12:40:00,50.18,50.2,50.07,50.2,28900.0,42.3704,42.3873,42.2776,42.3873,28900.0
2009-02-03 12:50:00,50.2,50.26,50.1,50.12,32200.0,42.3873,42.438,42.3029,42.3198,32200.0
2009-02-03 13:00:00,50.09,50.23,50.01,50.05,19500.0,42.2944,42.4127,42.2269,42.2607,19500.0
2009-02-03 13:10:00,50.09,50.22,49.99,50.14,28900.0,42.2944,42.4042,42.21,42.3367,28900.0
2009-02-03 13:20:00,50.2,50.35,50.2,50.29,36600.0,42.3873,42.514,42.3873,42.4633,36600.0
2009-02-03 13:30:00,50.29,50.31,49.75,50.02,71100.0,42.4633,42.4802,42.0074,42.2353,71100.0
2009-02-03 13:40:00,50.05,50.1,49.74,49.75,70400.0,42.2607,42.3029,41.9989,42.0074,70400.0
2009-02-03 13:50:00,49.75,49.79,49.26,49.4,59600.0,42.0074,42.0411,41.5936,41.7118,59600.0
2009-02-03 14:00:00,49.35,49.8,49.32,49.8,36800.0,41.6696,42.0496,41.6443,42.0496,36800.0
2009-02-03 14:10:00,49.81,50.21,49.55,50.14,49800.0,42.058,42.3958,41.8385,42.3367,49800.0
2009-02-03 14:20:00,50.15,50.24,49.81,50.05,44900.0,42.3451,42.4211,42.058,42.2607,44900.0
2009-02-03 14:30:00,50.06,50.33,49.97,50.08,44300.0,42.2691,42.4971,42.1931,42.286,44300.0
2009-02-03 14:40:00,50.15,50.16,50.0,50.07,32200.0,42.3451,42.3536,42.2185,42.2776,32200.0
2009-02-03 14:50:00,50.07,50.14,49.55,50.0,55600.0,42.2776,42.3367,41.8385,42.2185,55600.0
2009-02-03 15:00:00,49.96,50.56,49.84,50.52,45600.0,42.1847,42.6913,42.0834,42.6575,45600.0
2009-02-03 15:10:00,50.51,50.9,50.35,50.8,69000.0,42.6491,42.9784,42.514,42.8939,69000.0
2009-02-03 15:20:00,50.86,51.58,50.78,50.94,114800.0,42.9446,43.5526,42.8771,43.0122,114800.0
2009-02-03 15:30:00,50.92,51.05,50.46,51.05,58500.0,42.9953,43.105,42.6069,43.105,58500.0
2009-02-03 15:40:00,51.03,51.04,50.59,50.75,138600.0,43.0882,43.0966,42.7166,42.8517,138600.0
2009-02-03 15:50:00,50.77,51.09,50.6,50.64,114300.0,42.8686,43.1388,42.7251,42.7588,114300.0
2009-02-04 09:30:00,50.82,52.53,50.82,52.39,115600.0,42.9108,44.3547,42.9108,44.2365,115600.0
2009-02-04 09:40:00,52.31,54.59,52.26,54.5,197500.0,44.1689,46.0941,44.1267,46.0181,197500.0
2009-02-04 09:50:00,54.56,54.94,53.69,54.75,140100.0,46.0688,46.3896,45.3342,46.2292,140100.0
2009-02-04 10:00:00,54.74,55.23,54.27,54.5,83600.0,46.2208,46.6345,45.8239,46.0181,83600.0
2009-02-04 10:10:00,54.5,55.25,54.5,54.96,61700.0,46.0181,46.6514,46.0181,46.4065,61700.0
2009-02-04 10:20:00,54.91,55.01,54.16,54.24,47700.0,46.3643,46.4487,45.731,45.7986,47700.0
2009-02-04 10:30:00,54.23,54.26,53.02,53.07,130300.0,45.7901,45.8155,44.7684,44.8107,130300.0
2009-02-04 10:40:00,53.04,53.33,52.54,52.62,97700.0,44.7853,45.0302,44.3631,44.4307,97700.0
2009-02-04 10:50:00,52.62,52.79,52.41,52.46,63900.0,44.4307,44.5742,44.2534,44.2956,63900.0
2009-02-04 11:00:00,52.47,53.07,52.35,52.9,61700.0,44.304,44.8107,44.2027,44.6671,61700.0
2009-02-04 11:10:00,52.89,52.95,51.99,52.23,47000.0,44.6587,44.7093,43.8987,44.1014,47000.0
2009-02-04 11:20:00,52.28,52.78,52.07,52.44,27500.0,44.1436,44.5658,43.9663,44.2787,27500.0
2009-02-04 11:30:00,52.43,52.66,52.43,52.63,23100.0,44.2703,44.4645,44.2703,44.4391,23100.0
2009-02-04 11:40:00,52.58,52.65,52.21,52.34,31900.0,44.3969,44.456,44.0845,44.1943,31900.0
2009-02-04 11:50:00,52.37,52.7,52.3,52.41,32400.0,44.2196,44.4982,44.1605,44.2534,32400.0
2009-02-04 12:00:00,52.38,52.46,52.23,52.31,24400.0,44.2281,44.2956,44.1014,44.1689,24400.0
2009-02-04 12:10:00,52.33,52.4,52.14,52.24,26200.0,44.1858,44.2449,44.0254,44.1098,26200.0
2009-02-04 12:20:00,52.25,52.25,51.61,51.61,42600.0,44.1183,44.1183,43.5779,43.5779,42600.0
2009-02-04 12:30:00,51.69,51.94,51.61,51.65,12100.0,43.6454,43.8565,43.5779,43.6117,12100.0
2009-02-04 12:40:00,51.7,52.05,51.61,51.87,14100.0,43.6539,43.9494,43.5779,43.7974,14100.0
2009-02-04 12:50:00,51.86,52.05,51.82,51.87,13400.0,43.789,43.9494,43.7552,43.7974,13400.0
2009-02-04 13:00:00,51.85,51.86,51.58,51.78,15700.0,43.7805,43.789,43.5526,43.7214,15700.0
2009-02-04 13:10:00,51.74,52.0,51.66,51.85,16000.0,43.6877,43.9072,43.6201,43.7805,16000.0
2009-02-04 13:20:00,51.92,52.0,51.83,51.98,25100.0,43.8396,43.9072,43.7636,43.8903,25100.0
2009-02-04 13:30:00,52.01,52.25,51.96,52.07,29400.0,43.9156,44.1183,43.8734,43.9663,29400.0
2009-02-04 13:40:00,52.04,52.1,51.67,51.72,35100.0,43.941,43.9916,43.6285,43.6708,35100.0
2009-02-04 13:50:00,51.8,51.9,51.49,51.82,34500.0,43.7383,43.8228,43.4766,43.7552,34500.0
2009-02-04 14:00:00,51.72,51.82,51.51,51.61,19700.0,43.6708,43.7552,43.4934,43.5779,19700.0
2009-02-04 14:10:00,51.58,51.72,51.42,51.5,17800.0,43.5526,43.6708,43.4175,43.485,17800.0
2009-02-04 14:20:00,51.5,51.73,51.24,51.28,31000.0,43.485,43.6792,43.2655,43.2992,31000.0
2009-02-04 14:30:00,51.24,51.95,51.11,51.95,24100.0,43.2655,43.865,43.1557,43.865,24100.0
2009-02-04 14:40:00,51.95,52.15,51.7,51.88,39400.0,43.865,44.0338,43.6539,43.8059,39400.0
2009-02-04 14:50:00,51.93,52.3,51.44,52.21,50900.0,43.8481,44.1605,43.4343,44.0845,50900.0
2009-02-04 15:00:00,52.2,52.22,51.38,51.6,72200.0,44.0761,44.093,43.3837,43.5694,72200.0
2009-02-04 15:10:00,51.65,51.74,51.33,51.67,25100.0,43.6117,43.6877,43.3415,43.6285,25100.0
2009-02-04 15:20:00,51.62,51.62,51.09,51.44,44000.0,43.5863,43.5863,43.1388,43.4343,44000.0
2009-02-04 15:30:00,51.46,51.8,51.23,51.7,42300.0,43.4512,43.7383,43.257,43.6539,42300.0
2009-02-04 15:40:00,51.66,51.87,51.24,51.28,79400.0,43.6201,43.7974,43.2655,43.2992,79400.0
2009-02-04 15:50:00,51.25,51.49,51.17,51.35,82900.0,43.2739,43.4766,43.2064,43.3583,82900.0
2009-02-05 09:30:00,50.43,51.59,50.41,51.23,21300.0,42.5815,43.561,42.5646,43.257,21300.0
2009-02-05 09:40:00,51.32,51.56,50.75,51.04,29100.0,43.333,43.5357,42.8517,43.0966,29100.0
2009-02-05 09:50:00,51.04,51.1,50.15,50.26,26100.0,43.0966,43.1473,42.3451,42.438,26100.0
2009-02-05 10:00:00,50.2,51.02,50.07,50.19,48200.0,42.3873,43.0797,42.2776,42.3789,48200.0
2009-02-05 10:10:00,50.25,50.79,50.19,50.59,34100.0,42.4295,42.8855,42.3789,42.7166,34100.0
2009-02-05 10:20:00,50.55,50.6,50.18,50.31,42300.0,42.6829,42.7251,42.3704,42.4802,42300.0
2009-02-05 10:30:00,50.3,50.72,50.14,50.69,27900.0,42.4718,42.8264,42.3367,42.8011,27900.0
2009-02-05 10:40:00,50.63,51.54,50.63,51.21,84000.0,42.7504,43.5188,42.7504,43.2401,84000.0
2009-02-05 10:50:00,51.27,52.17,51.1,51.74,74600.0,43.2908,44.0507,43.1473,43.6877,74600.0
2009-02-05 11:00:00,51.73,51.76,51.32,51.56,48600.0,43.6792,43.7045,43.333,43.5357,48600.0
2009-02-05 11:10:00,51.59,51.61,51.33,51.41,24600.0,43.561,43.5779,43.3415,43.409,24600.0
2009-02-05 11:20:00,51.4,51.68,51.35,51.5,13600.0,43.4006,43.637,43.3583,43.485,13600.0
2009-02-05 11:30:00,51.52,51.87,51.52,51.74,16600.0,43.5019,43.7974,43.5019,43.6877,16600.0
2009-02-05 11:40:00,51.63,51.88,51.63,51.81,26500.0,43.5948,43.8059,43.5948,43.7468,26500.0
2009-02-05 11:50:00,51.83,52.25,51.77,52.17,27800.0,43.7636,44.1183,43.713,44.0507,27800.0
2009-02-05 12:00:00,52.16,52.69,52.16,52.65,35500.0,44.0423,44.4898,44.0423,44.456,35500.0
2009-02-05 12:10:00,52.66,52.66,52.24,52.3,37500.0,44.4645,44.4645,44.1098,44.1605,37500.0
2009-02-05 12:20:00,52.33,52.36,51.83,51.9,22500.0,44.1858,44.2112,43.7636,43.8228,22500.0
2009-02-05 12:30:00,51.9,52.21,51.9,52.11,11000.0,43.8228,44.0845,43.8228,44.0001,11000.0
2009-02-05 12:40:00,52.01,52.25,51.91,52.06,12100.0,43.9156,44.1183,43.8312,43.9579,12100.0
2009-02-05 12:50:00,52.03,52.27,51.83,52.22,16900.0,43.9325,44.1352,43.7636,44.093,16900.0
2009-02-05 13:00:00,52.28,52.35,51.91,52.35,10600.0,44.1436,44.2027,43.8312,44.2027,10600.0
2009-02-05 13:10:00,52.36,52.4,51.9,52.04,16100.0,44.2112,44.2449,43.8228,43.941,16100.0
2009-02-05 13:20:00,52.05,52.08,51.37,51.5,32400.0,43.9494,43.9747,43.3752,43.485,32400.0
2009-02-05 13:30:00,51.5,51.71,51.43,51.46,29100.0,43.485,43.6623,43.4259,43.4512,29100.0
2009-02-05 13:40:00,51.54,51.66,51.37,51.57,30700.0,43.5188,43.6201,43.3752,43.5441,30700.0
2009-02-05 13:50:00,51.54,51.64,51.32,51.52,20600.0,43.5188,43.6032,43.333,43.5019,20600.0
2009-02-05 14:00:00,51.51,51.79,51.4,51.55,28200.0,43.4934,43.7299,43.4006,43.5272,28200.0
2009-02-05 14:10:00,51.56,51.8,51.34,51.52,18000.0,43.5357,43.7383,43.3499,43.5019,18000.0
2009-02-05 14:20:00,51.49,51.59,51.26,51.4,34200.0,43.4766,43.561,43.2824,43.4006,34200.0
2009-02-05 14:30:00,51.39,51.46,51.2,51.34,43400.0,43.3921,43.4512,43.2317,43.3499,43400.0
2009-02-05 14:40:00,51.37,51.4,51.07,51.36,45700.0,43.3752,43.4006,43.1219,43.3668,45700.0
2009-02-05 14:50:00,51.25,51.33,50.86,51.04,76300.0,43.2739,43.3415,42.9446,43.0966,76300.0
2009-02-05 15:00:00,51.01,51.29,50.77,50.9,64500.0,43.0713,43.3077,42.8686,42.9784,64500.0
2009-02-05 15:10:00,50.93,51.15,50.77,50.94,49900.0,43.0037,43.1895,42.8686,43.0122,49900.0
2009-02-05 15:20:00,50.92,51.27,50.92,51.12,52800.0,42.9953,43.2908,42.9953,43.1641,52800.0
2009-02-05 15:30:00,51.16,51.35,50.91,50.92,44500.0,43.1979,43.3583,42.9868,42.9953,44500.0
2009-02-05 15:40:00,50.92,51.18,50.9,50.92,48600.0,42.9953,43.2148,42.9784,42.9953,48600.0
2009-02-05 15:50:00,50.91,51.24,50.9,50.99,95200.0,42.9868,43.2655,42.9784,43.0544,95200.0
2009-02-06 09:30:00,51.81,52.3,51.18,52.06,19600.0,43.7468,44.1605,43.2148,43.9579,19600.0
2009-02-06 09:40:00,52.13,52.47,52.0,52.18,46500.0,44.017,44.304,43.9072,44.0592,46500.0
2009-02-06 09:50:00,52.08,52.2,51.79,52.16,24100.0,43.9747,44.0761,43.7299,44.0423,24100.0
2009-02-06 10:00:00,52.2,52.25,51.51,51.6,19500.0,44.0761,44.1183,43.4934,43.5694,19500.0
2009-02-06 10:10:00,51.63,51.83,51.51,51.57,14300.0,43.5948,43.7636,43.4934,43.5441,14300.0
2009-02-06 10:20:00,51.53,51.66,51.25,51.43,32900.0,43.5103,43.6201,43.2739,43.4259,32900.0
2009-02-06 10:30:00,51.47,51.58,51.27,51.44,29000.0,43.4597,43.5526,43.2908,43.4343,29000.0
2009-02-06 10:40:00,51.41,51.58,51.25,51.41,18600.0,43.409,43.5526,43.2739,43.409,18600.0
2009-02-06 10:50:00,51.41,51.49,51.12,51.32,32700.0,43.409,43.4766,43.1641,43.333,32700.0
2009-02-06 11:00:00,51.36,52.25,51.33,52.25,64700.0,43.3668,44.1183,43.3415,44.1183,64700.0
2009-02-06 11:10:00,52.22,52.28,52.02,52.2,42500.0,44.093,44.1436,43.9241,44.0761,42500.0
2009-02-06 11:20:00,52.22,52.4,52.03,52.4,20800.0,44.093,44.2449,43.9325,44.2449,20800.0
2009-02-06 11:30:00,52.42,52.5,52.32,52.47,15000.0,44.2618,44.3294,44.1774,44.304,15000.0
2009-02-06 11:40:00,52.47,52.62,52.36,52.53,19500.0,44.304,44.4307,44.2112,44.3547,19500.0
2009-02-06 11:50:00,52.54,52.54,52.22,52.26,18400.0,44.3631,44.3631,44.093,44.1267,18400.0
2009-02-06 12:00:00,52.25,52.28,52.12,52.26,22300.0,44.1183,44.1436,44.0085,44.1267,22300.0
2009-02-06 12:10:00,52.25,52.32,51.93,51.93,60300.0,44.1183,44.1774,43.8481,43.8481,60300.0
2009-02-06 12:20:00,51.94,52.13,51.93,51.98,27700.0,43.8565,44.017,43.8481,43.8903,27700.0
2009-02-06 12:30:00,51.94,52.01,51.78,51.86,33100.0,43.8565,43.9156,43.7214,43.789,33100.0
2009-02-06 12:40:00,51.86,51.98,51.67,51.88,40000.0,43.789,43.8903,43.6285,43.8059,40000.0
2009-02-06 12:50:00,51.9,51.9,51.68,51.74,17000.0,43.8228,43.8228,43.637,43.6877,17000.0
2009-02-06 13:00:00,51.72,51.86,51.67,51.84,40500.0,43.6708,43.789,43.6285,43.7721,40500.0
2009-02-06 13:10:00,51.84,51.88,51.73,51.85,45100.0,43.7721,43.8059,43.6792,43.7805,45100.0
2009-02-06 13:20:00,51.85,52.07,51.7,52.07,46300.0,43.7805,43.9663,43.6539,43.9663,46300.0
2009-02-06 13:30:00,52.04,52.13,51.98,52.06,21700.0,43.941,44.017,43.8903,43.9579,21700.0
2009-02-06 13:40:00,52.03,52.06,51.87,51.97,39600.0,43.9325,43.9579,43.7974,43.8819,39600.0
2009-02-06 13:50:00,52.0,52.2,51.88,52.07,27700.0,43.9072,44.0761,43.8059,43.9663,27700.0
2009-02-06 14:00:00,52.01,52.04,51.68,51.88,35000.0,43.9156,43.941,43.637,43.8059,35000.0
2009-02-06 14:10:00,51.82,52.0,51.66,51.7,27000.0,43.7552,43.9072,43.6201,43.6539,27000.0
2009-02-06 14:20:00,51.7,51.89,51.66,51.85,37700.0,43.6539,43.8143,43.6201,43.7805,37700.0
2009-02-06 14:30:00,51.91,52.0,51.71,51.71,21600.0,43.8312,43.9072,43.6623,43.6623,21600.0
2009-02-06 14:40:00,51.71,51.87,51.54,51.73,41200.0,43.6623,43.7974,43.5188,43.6792,41200.0
2009-02-06 14:50:00,51.67,51.67,51.44,51.5,33200.0,43.6285,43.6285,43.4343,43.485,33200.0
2009-02-06 15:00:00,51.55,51.66,51.21,51.22,56900.0,43.5272,43.6201,43.2401,43.2486,56900.0
2009-02-06 15:10:00,51.2,51.4,51.09,51.37,53200.0,43.2317,43.4006,43.1388,43.3752,53200.0
2009-02-06 15:20:00,51.38,51.62,51.07,51.25,62300.0,43.3837,43.5863,43.1219,43.2739,62300.0
2009-02-06 15:30:00,51.2,51.27,51.0,51.21,95100.0,43.2317,43.2908,43.0628,43.2401,95100.0
2009-02-06 15:40:00,51.2,51.69,51.17,51.45,112300.0,43.2317,43.6454,43.2064,43.4428,112300.0
2009-02-06 15:50:00,51.49,51.56,51.2,51.35,131700.0,43.4766,43.5357,43.2317,43.3583,131700.0
2009-02-09 09:30:00,51.17,51.17,50.29,50.39,54300.0,43.2064,43.2064,42.4633,42.5478,54300.0
2009-02-09 09:40:00,50.4,50.54,50.02,50.15,47400.0,42.5562,42.6744,42.2353,42.3451,47400.0
2009-02-09 09:50:00,50.14,50.43,50.0,50.0,28200.0,42.3367,42.5815,42.2185,42.2185,28200.0
2009-02-09 10:00:00,50.05,50.05,49.49,49.71,53200.0,42.2607,42.2607,41.7878,41.9736,53200.0
2009-02-09 10:10:00,49.78,50.08,49.71,50.01,48500.0,42.0327,42.286,41.9736,42.2269,48500.0
2009-02-09 10:20:00,50.03,50.16,49.87,50.06,41800.0,42.2438,42.3536,42.1087,42.2691,41800.0
2009-02-09 10:30:00,50.11,50.3,50.1,50.28,59900.0,42.3113,42.4718,42.3029,42.4549,59900.0
2009-02-09 10:40:00,50.3,50.51,50.22,50.4,51900.0,42.4718,42.6491,42.4042,42.5562,51900.0
2009-02-09 10:50:00,50.38,50.47,50.27,50.35,54000.0,42.5393,42.6153,42.4464,42.514,54000.0
2009-02-09 11:00:00,50.37,50.37,49.98,50.12,36900.0,42.5309,42.5309,42.2016,42.3198,36900.0
2009-02-09 11:10:00,50.14,50.19,49.9,49.9,24400.0,42.3367,42.3789,42.134,42.134,24400.0
2009-02-09 11:20:00,49.9,50.04,49.85,49.95,37400.0,42.134,42.2522,42.0918,42.1762,37400.0
2009-02-09 11:30:00,49.92,49.99,49.65,49.75,47700.0,42.1509,42.21,41.9229,42.0074,47700.0
2009-02-09 11:40:00,49.78,49.8,49.4,49.43,25100.0,42.0327,42.0496,41.7118,41.7372,25100.0
2009-02-09 11:50:00,49.48,49.53,49.31,49.48,19400.0,41.7794,41.8216,41.6358,41.7794,19400.0
2009-02-09 12:00:00,49.49,49.74,49.07,49.19,37200.0,41.7878,41.9989,41.4332,41.5345,37200.0
2009-02-09 12:10:00,49.16,49.22,49.03,49.17,56800.0,41.5092,41.5598,41.3994,41.5176,56800.0
2009-02-09 12:20:00,49.18,49.2,48.87,49.06,37400.0,41.5261,41.543,41.2643,41.4247,37400.0
2009-02-09 12:30:00,49.02,49.12,48.67,48.72,36400.0,41.391,41.4754,41.0954,41.1377,36400.0
2009-02-09 12:40:00,48.76,48.78,48.53,48.69,35900.0,41.1714,41.1883,40.9772,41.1123,35900.0
2009-02-09 12:50:00,48.69,49.08,48.66,49.0,45500.0,41.1123,41.4416,41.087,41.3741,45500.0
2009-02-09 13:00:00,48.98,49.37,48.98,49.25,44700.0,41.3572,41.6865,41.3572,41.5852,44700.0
2009-02-09 13:10:00,49.28,49.3,49.22,49.26,25800.0,41.6105,41.6274,41.5598,41.5936,25800.0
2009-02-09 13:20:00,49.24,49.26,49.0,49.03,20900.0,41.5767,41.5936,41.3741,41.3994,20900.0
2009-02-09 13:30:00,49.06,49.12,48.72,48.81,34100.0,41.4247,41.4754,41.1377,41.2137,34100.0
2009-02-09 13:40:00,48.81,49.2,48.68,49.2,35700.0,41.2137,41.543,41.1039,41.543,35700.0
2009-02-09 13:50:00,49.2,49.65,49.16,49.64,67400.0,41.543,41.9229,41.5092,41.9145,67400.0
2009-02-09 14:00:00,49.65,49.86,49.48,49.8,65200.0,41.9229,42.1002,41.7794,42.0496,65200.0
2009-02-09 14:10:00,49.79,49.96,49.65,49.9,64300.0,42.0411,42.1847,41.9229,42.134,64300.0
2009-02-09 14:20:00,49.95,50.0,49.66,49.7,58300.0,42.1762,42.2185,41.9314,41.9651,58300.0
2009-02-09 14:30:00,49.68,49.98,49.65,49.85,38200.0,41.9483,42.2016,41.9229,42.0918,38200.0
2009-02-09 14:40:00,49.82,49.82,49.24,49.5,39900.0,42.0665,42.0665,41.5767,41.7963,39900.0
2009-02-09 14:50:00,49.47,49.86,49.46,49.84,42100.0,41.7709,42.1002,41.7625,42.0834,42100.0
2009-02-09 15:00:00,49.83,49.97,49.55,49.56,45500.0,42.0749,42.1931,41.8385,41.8469,45500.0
2009-02-09 15:10:00,49.58,49.61,49.29,49.58,88200.0,41.8638,41.8891,41.6189,41.8638,88200.0
2009-02-09 15:20:00,49.58,49.84,49.53,49.71,39500.0,41.8638,42.0834,41.8216,41.9736,39500.0
2009-02-09 15:30:00,49.7,49.79,49.07,49.1,55900.0,41.9651,42.0411,41.4332,41.4585,55900.0
2009-02-09 15:40:00,49.09,49.38,49.06,49.22,111100.0,41.4501,41.6949,41.4247,41.5598,111100.0
2009-02-09 15:50:00,49.21,49.33,49.0,49.22,134100.0,41.5514,41.6527,41.3741,41.5598,134100.0
2009-02-10 09:30:00,49.2,52.22,49.0,52.16,219000.0,41.543,44.093,41.3741,44.0423,219000.0
2009-02-10 09:40:00,52.21,53.8,52.18,53.58,135100.0,44.0845,45.4271,44.0592,45.2413,135100.0
2009-02-10 09:50:00,53.55,53.8,52.31,52.54,114100.0,45.216,45.4271,44.1689,44.3631,114100.0
2009-02-10 10:00:00,52.51,52.55,51.0,51.15,186400.0,44.3378,44.3716,43.0628,43.1895,186400.0
2009-02-10 10:10:00,51.23,51.23,50.75,50.89,68100.0,43.257,43.257,42.8517,42.9699,68100.0
2009-02-10 10:20:00,50.97,51.0,49.75,50.27,201900.0,43.0375,43.0628,42.0074,42.4464,201900.0
2009-02-10 10:30:00,50.22,50.8,50.17,50.7,113800.0,42.4042,42.8939,42.362,42.8095,113800.0
2009-02-10 10:40:00,50.66,50.7,50.16,50.65,55200.0,42.7757,42.8095,42.3536,42.7673,55200.0
2009-02-10 10:50:00,50.61,51.25,50.44,51.2,52000.0,42.7335,43.2739,42.59,43.2317,52000.0
2009-02-10 11:00:00,51.1,51.89,50.01,50.5,138200.0,43.1473,43.8143,42.2269,42.6406,138200.0
2009-02-10 11:10:00,50.44,50.72,49.75,50.72,113100.0,42.59,42.8264,42.0074,42.8264,113100.0
2009-02-10 11:20:00,50.71,51.54,50.68,51.23,113200.0,42.818,43.5188,42.7926,43.257,113200.0
2009-02-10 11:30:00,51.23,51.26,49.96,49.99,100600.0,43.257,43.2824,42.1847,42.21,100600.0
2009-02-10 11:40:00,50.05,50.28,49.75,49.96,70300.0,42.2607,42.4549,42.0074,42.1847,70300.0
2009-02-10 11:50:00,49.96,50.06,49.86,49.99,87800.0,42.1847,42.2691,42.1002,42.21,87800.0
2009-02-10 12:00:00,49.97,50.01,49.85,49.93,88700.0,42.1931,42.2269,42.0918,42.1593,88700.0
2009-02-10 12:10:00,49.93,50.0,49.88,49.94,139100.0,42.1593,42.2185,42.1171,42.1678,139100.0
2009-02-10 12:20:00,49.95,49.96,49.0,49.02,97600.0,42.1762,42.1847,41.3741,41.391,97600.0
2009-02-10 12:30:00,49.1,49.43,49.05,49.3,44800.0,41.4585,41.7372,41.4163,41.6274,44800.0
2009-02-10 12:40:00,49.36,49.57,49.32,49.47,61000.0,41.6781,41.8554,41.6443,41.7709,61000.0
2009-02-10 12:50:00,49.49,49.56,49.25,49.4,52500.0,41.7878,41.8469,41.5852,41.7118,52500.0
2009-02-10 13:00:00,49.4,49.41,49.08,49.24,36700.0,41.7118,41.7203,41.4416,41.5767,36700.0
2009-02-10 13:10:00,49.2,49.25,48.75,48.75,53200.0,41.543,41.5852,41.163,41.163,53200.0
2009-02-10 13:20:00,48.75,49.06,48.51,48.95,78000.0,41.163,41.4247,40.9603,41.3319,78000.0
2009-02-10 13:30:00,48.97,49.11,48.9,48.97,93300.0,41.3488,41.467,41.2896,41.3488,93300.0
2009-02-10 13:40:00,48.97,49.0,48.83,48.83,25700.0,41.3488,41.3741,41.2305,41.2305,25700.0
2009-02-10 13:50:00,48.88,48.94,48.67,48.83,68400.0,41.2728,41.3234,41.0954,41.2305,68400.0
2009-02-10 14:00:00,48.83,48.9,48.8,48.82,62200.0,41.2305,41.2896,41.2052,41.2221,62200.0
2009-02-10 14:10:00,48.85,48.86,48.58,48.59,56400.0,41.2474,41.2559,41.0194,41.0279,56400.0
2009-02-10 14:20:00,48.54,48.7,48.5,48.55,57400.0,40.9857,41.1208,40.9519,40.9941,57400.0
2009-02-10 14:30:00,48.53,48.53,48.01,48.03,70500.0,40.9772,40.9772,40.5382,40.555,70500.0
2009-02-10 14:40:00,48.08,48.18,47.49,47.66,148100.0,40.5973,40.6817,40.0991,40.2426,148100.0
2009-02-10 14:50:00,47.67,47.68,47.37,47.46,105100.0,40.2511,40.2595,39.9978,40.0738,105100.0
2009-02-10 15:00:00,47.46,47.64,47.4,47.45,94800.0,40.0738,40.2257,40.0231,40.0653,94800.0
2009-02-10 15:10:00,47.47,47.54,46.9,47.04,146600.0,40.0822,40.1413,39.6009,39.7191,146600.0
2009-02-10 15:20:00,47.04,47.73,46.96,47.41,100600.0,39.7191,40.3017,39.6516,40.0315,100600.0
2009-02-10 15:30:00,47.45,47.76,47.19,47.29,68400.0,40.0653,40.3271,39.8458,39.9302,68400.0
2009-02-10 15:40:00,47.29,47.5,46.77,47.41,217600.0,39.9302,40.1075,39.4911,40.0315,217600.0
2009-02-10 15:50:00,47.41,47.82,47.28,47.35,201400.0,40.0315,40.3777,39.9218,39.9809,201400.0
2009-02-11 09:30:00,46.94,47.15,46.14,46.4,106800.0,39.6347,39.812,38.9592,39.1787,106800.0
2009-02-11 09:40:00,46.52,47.33,46.25,46.5,76400.0,39.28,39.964,39.0521,39.2632,76400.0
2009-02-11 09:50:00,46.51,46.81,46.35,46.46,89800.0,39.2716,39.5249,39.1365,39.2294,89800.0
2009-02-11 10:00:00,46.44,46.68,45.8,45.97,67300.0,39.2125,39.4151,38.6721,38.8156,67300.0
2009-02-11 10:10:00,45.94,46.11,45.6,45.61,39800.0,38.7903,38.9339,38.5032,38.5117,39800.0
2009-02-11 10:20:00,45.61,45.61,45.25,45.25,58400.0,38.5117,38.5117,38.2077,38.2077,58400.0
2009-02-11 10:30:00,45.26,45.36,45.07,45.21,43200.0,38.2161,38.3006,38.0557,38.1739,43200.0
2009-02-11 10:40:00,45.2,45.28,45.12,45.28,29600.0,38.1655,38.233,38.0979,38.233,29600.0
2009-02-11 10:50:00,45.29,45.63,45.19,45.23,21200.0,38.2415,38.5286,38.157,38.1908,21200.0
2009-02-11 11:00:00,45.22,45.31,45.04,45.06,37400.0,38.1824,38.2584,38.0304,38.0473,37400.0
2009-02-11 11:10:00,45.1,45.18,45.05,45.12,38100.0,38.081,38.1486,38.0388,38.0979,38100.0
2009-02-11 11:20:00,45.12,45.15,44.82,45.12,97400.0,38.0979,38.1233,37.8446,38.0979,97400.0
2009-02-11 11:30:00,45.13,45.38,44.93,44.93,27800.0,38.1064,38.3175,37.9375,37.9375,27800.0
2009-02-11 11:40:00,44.96,45.05,44.87,44.96,40000.0,37.9628,38.0388,37.8868,37.9628,40000.0
2009-02-11 11:50:00,45.0,45.04,44.8,44.9,44900.0,37.9966,38.0304,37.8277,37.9122,44900.0
2009-02-11 12:00:00,44.88,44.97,44.75,44.94,43300.0,37.8953,37.9713,37.7855,37.9459,43300.0
2009-02-11 12:10:00,44.92,44.93,44.68,44.9,35300.0,37.9291,37.9375,37.7264,37.9122,35300.0
2009-02-11 12:20:00,44.9,45.0,44.78,44.91,26100.0,37.9122,37.9966,37.8108,37.9206,26100.0
2009-02-11 12:30:00,44.88,45.01,44.75,45.0,48000.0,37.8953,38.0051,37.7855,37.9966,48000.0
2009-02-11 12:40:00,44.98,45.29,44.9,45.19,76000.0,37.9797,38.2415,37.9122,38.157,76000.0
2009-02-11 12:50:00,45.2,45.24,44.85,44.98,38300.0,38.1655,38.1993,37.87,37.9797,38300.0
2009-02-11 13:00:00,44.96,45.09,44.77,44.85,38100.0,37.9628,38.0726,37.8024,37.87,38100.0
2009-02-11 13:10:00,44.87,44.98,44.69,44.78,11200.0,37.8868,37.9797,37.7349,37.8108,11200.0
2009-02-11 13:20:00,44.79,44.81,44.55,44.64,31300.0,37.8193,37.8362,37.6166,37.6926,31300.0
2009-02-11 13:30:00,44.63,44.66,44.43,44.55,54200.0,37.6842,37.7095,37.5153,37.6166,54200.0
2009-02-11 13:40:00,44.55,44.57,44.0,44.06,40200.0,37.6166,37.6335,37.1522,37.2029,40200.0
2009-02-11 13:50:00,44.06,44.1,44.0,44.06,54700.0,37.2029,37.2367,37.1522,37.2029,54700.0
2009-02-11 14:00:00,44.07,44.5,44.06,44.5,48400.0,37.2113,37.5744,37.2029,37.5744,48400.0
2009-02-11 14:10:00,44.47,44.64,44.32,44.51,64500.0,37.5491,37.6926,37.4224,37.5829,64500.0
2009-02-11 14:20:00,44.53,45.0,44.53,44.98,34500.0,37.5998,37.9966,37.5998,37.9797,34500.0
2009-02-11 14:30:00,44.94,45.73,44.88,45.47,88600.0,37.9459,38.613,37.8953,38.3935,88600.0
2009-02-11 14:40:00,45.55,45.71,45.28,45.28,40900.0,38.461,38.5961,38.233,38.233,40900.0
2009-02-11 14:50:00,45.32,45.58,45.32,45.45,74200.0,38.2668,38.4863,38.2668,38.3766,74200.0
2009-02-11 15:00:00,45.47,45.5,45.11,45.25,73500.0,38.3935,38.4188,38.0895,38.2077,73500.0
2009-02-11 15:10:00,45.25,45.55,45.25,45.41,64500.0,38.2077,38.461,38.2077,38.3428,64500.0
2009-02-11 15:20:00,45.45,45.45,45.13,45.19,43200.0,38.3766,38.3766,38.1064,38.157,43200.0
2009-02-11 15:30:00,45.16,45.26,44.85,44.91,88200.0,38.1317,38.2161,37.87,37.9206,88200.0
2009-02-11 15:40:00,44.89,44.91,44.64,44.7,125100.0,37.9037,37.9206,37.6926,37.7433,125100.0
2009-02-11 15:50:00,44.7,45.03,44.69,44.96,184900.0,37.7433,38.0219,37.7349,37.9628,184900.0
2009-02-12 09:30:00,45.0,45.22,44.35,44.9,108600.0,37.9966,38.1824,37.4478,37.9122,108600.0
2009-02-12 09:40:00,45.01,45.33,44.54,45.04,42900.0,38.0051,38.2752,37.6082,38.0304,42900.0
2009-02-12 09:50:00,45.04,45.04,44.21,44.56,63300.0,38.0304,38.0304,37.3296,37.6251,63300.0
2009-02-12 10:00:00,44.47,44.52,43.9,44.37,81800.0,37.5491,37.5913,37.0678,37.4647,81800.0
2009-02-12 10:10:00,44.37,44.74,44.29,44.62,94000.0,37.4647,37.7771,37.3971,37.6757,94000.0
2009-02-12 10:20:00,44.6,44.94,44.47,44.94,59400.0,37.6589,37.9459,37.5491,37.9459,59400.0
2009-02-12 10:30:00,44.98,45.1,44.5,44.73,107500.0,37.9797,38.081,37.5744,37.7686,107500.0
2009-02-12 10:40:00,44.77,45.26,44.69,45.22,67300.0,37.8024,38.2161,37.7349,38.1824,67300.0
2009-02-12 10:50:00,45.17,45.26,45.03,45.25,34800.0,38.1401,38.2161,38.0219,38.2077,34800.0
2009-02-12 11:00:00,45.27,45.6,44.98,45.58,70200.0,38.2246,38.5032,37.9797,38.4863,70200.0
2009-02-12 11:10:00,45.51,45.54,45.0,45.02,38300.0,38.4272,38.4526,37.9966,38.0135,38300.0
2009-02-12 11:20:00,45.02,45.23,44.92,45.12,110100.0,38.0135,38.1908,37.9291,38.0979,110100.0
2009-02-12 11:30:00,45.14,45.45,45.13,45.19,54100.0,38.1148,38.3766,38.1064,38.157,54100.0
2009-02-12 11:40:00,45.23,45.64,45.17,45.31,48700.0,38.1908,38.537,38.1401,38.2584,48700.0
2009-02-12 11:50:00,45.27,45.39,45.15,45.21,27500.0,38.2246,38.3259,38.1233,38.1739,27500.0
2009-02-12 12:00:00,45.19,45.25,45.02,45.09,44800.0,38.157,38.2077,38.0135,38.0726,44800.0
2009-02-12 12:10:00,45.1,45.26,45.03,45.18,21100.0,38.081,38.2161,38.0219,38.1486,21100.0
2009-02-12 12:20:00,45.21,45.59,45.1,45.59,46700.0,38.1739,38.4948,38.081,38.4948,46700.0
2009-02-12 12:30:00,45.57,45.64,45.28,45.29,23700.0,38.4779,38.537,38.233,38.2415,23700.0
2009-02-12 12:40:00,45.28,45.5,45.11,45.22,24000.0,38.233,38.4188,38.0895,38.1824,24000.0
2009-02-12 12:50:00,45.21,45.32,45.06,45.06,14400.0,38.1739,38.2668,38.0473,38.0473,14400.0
2009-02-12 13:00:00,45.08,45.22,44.97,45.18,32700.0,38.0642,38.1824,37.9713,38.1486,32700.0
2009-02-12 13:10:00,45.2,45.27,45.0,45.08,51100.0,38.1655,38.2246,37.9966,38.0642,51100.0
2009-02-12 13:20:00,45.08,45.27,45.03,45.18,54500.0,38.0642,38.2246,38.0219,38.1486,54500.0
2009-02-12 13:30:00,45.18,45.3,44.97,45.08,58200.0,38.1486,38.2499,37.9713,38.0642,58200.0
2009-02-12 13:40:00,45.06,45.23,44.98,45.11,43500.0,38.0473,38.1908,37.9797,38.0895,43500.0
2009-02-12 13:50:00,45.08,45.28,45.03,45.22,24900.0,38.0642,38.233,38.0219,38.1824,24900.0
2009-02-12 14:00:00,45.23,45.23,45.0,45.07,31700.0,38.1908,38.1908,37.9966,38.0557,31700.0
2009-02-12 14:10:00,45.06,45.46,45.04,45.23,49200.0,38.0473,38.385,38.0304,38.1908,49200.0
2009-02-12 14:20:00,45.23,45.72,45.06,45.29,57800.0,38.1908,38.6046,38.0473,38.2415,57800.0
2009-02-12 14:30:00,45.28,45.36,44.94,45.02,63600.0,38.233,38.3006,37.9459,38.0135,63600.0
2009-02-12 14:40:00,45.0,45.11,44.96,45.06,133300.0,37.9966,38.0895,37.9628,38.0473,133300.0
2009-02-12 14:50:00,45.05,45.31,44.98,45.26,76600.0,38.0388,38.2584,37.9797,38.2161,76600.0
2009-02-12 15:00:00,45.3,45.4,45.01,45.22,54300.0,38.2499,38.3344,38.0051,38.1824,54300.0
2009-02-12 15:10:00,45.25,45.68,45.23,45.65,68700.0,38.2077,38.5708,38.1908,38.5454,68700.0
2009-02-12 15:20:00,45.65,46.8,45.53,46.8,113200.0,38.5454,39.5165,38.4441,39.5165,113200.0
2009-02-12 15:30:00,46.77,46.9,46.08,46.46,103000.0,39.4911,39.6009,38.9085,39.2294,103000.0
2009-02-12 15:40:00,46.46,47.3,46.46,46.98,150900.0,39.2294,39.9387,39.2294,39.6685,150900.0
2009-02-12 15:50:00,46.95,47.57,46.8,47.38,106200.0,39.6431,40.1666,39.5165,40.0062,106200.0
2009-02-13 09:30:00,47.2,47.5,46.45,46.74,44000.0,39.8542,40.1075,39.2209,39.4658,44000.0
2009-02-13 09:40:00,46.75,46.99,46.62,46.69,30800.0,39.4743,39.6769,39.3645,39.4236,30800.0
2009-02-13 09:50:00,46.64,46.68,46.11,46.63,37000.0,39.3814,39.4151,38.9339,39.3729,37000.0
2009-02-13 10:00:00,46.67,46.86,46.37,46.77,27700.0,39.4067,39.5671,39.1534,39.4911,27700.0
2009-02-13 10:10:00,46.8,46.85,46.4,46.4,14000.0,39.5165,39.5587,39.1787,39.1787,14000.0
2009-02-13 10:20:00,46.42,46.78,46.3,46.63,21500.0,39.1956,39.4996,39.0943,39.3729,21500.0
2009-02-13 10:30:00,46.59,46.99,46.59,46.99,22800.0,39.3392,39.6769,39.3392,39.6769,22800.0
2009-02-13 10:40:00,46.97,47.17,46.86,46.95,34400.0,39.66,39.8289,39.5671,39.6431,34400.0
2009-02-13 10:50:00,46.94,47.02,46.76,46.83,28500.0,39.6347,39.7022,39.4827,39.5418,28500.0
2009-02-13 11:00:00,46.86,46.87,46.52,46.74,32200.0,39.5671,39.5756,39.28,39.4658,32200.0
2009-02-13 11:10:00,46.71,46.86,46.25,46.25,16000.0,39.4405,39.5671,39.0521,39.0521,16000.0
2009-02-13 11:20:00,46.25,46.27,45.78,45.91,34000.0,39.0521,39.069,38.6552,38.765,34000.0
2009-02-13 11:30:00,45.92,46.48,45.87,46.35,14200.0,38.7734,39.2463,38.7312,39.1365,14200.0
2009-02-13 11:40:00,46.38,46.5,45.75,45.79,18700.0,39.1618,39.2632,38.6299,38.6637,18700.0
2009-02-13 11:50:00,45.8,46.05,45.69,45.69,33300.0,38.6721,38.8832,38.5792,38.5792,33300.0
2009-02-13 12:00:00,45.68,45.81,45.48,45.51,28000.0,38.5708,38.6805,38.4019,38.4272,28000.0
2009-02-13 12:10:00,45.53,45.63,45.39,45.54,17400.0,38.4441,38.5286,38.3259,38.4526,17400.0
2009-02-13 12:20:00,45.49,45.64,45.43,45.6,17700.0,38.4103,38.537,38.3597,38.5032,17700.0
2009-02-13 12:30:00,45.63,45.65,45.35,45.35,15600.0,38.5286,38.5454,38.2921,38.2921,15600.0
2009-02-13 12:40:00,45.38,45.53,45.35,45.4,15100.0,38.3175,38.4441,38.2921,38.3344,15100.0
2009-02-13 12:50:00,45.41,45.56,45.25,45.56,25500.0,38.3428,38.4695,38.2077,38.4695,25500.0
2009-02-13 13:00:00,45.51,45.62,45.44,45.48,9100.0,38.4272,38.5201,38.3681,38.4019,9100.0
2009-02-13 13:10:00,45.52,45.73,45.38,45.69,14300.0,38.4357,38.613,38.3175,38.5792,14300.0
2009-02-13 13:20:00,45.71,45.74,45.41,45.57,19600.0,38.5961,38.6214,38.3428,38.4779,19600.0
2009-02-13 13:30:00,45.51,45.65,45.36,45.54,14400.0,38.4272,38.5454,38.3006,38.4526,14400.0
2009-02-13 13:40:00,45.54,46.3,45.52,46.27,24100.0,38.4526,39.0943,38.4357,39.069,24100.0
2009-02-13 13:50:00,46.25,46.5,45.97,45.98,25400.0,39.0521,39.2632,38.8156,38.8241,25400.0
2009-02-13 14:00:00,46.04,46.4,45.99,46.0,28100.0,38.8748,39.1787,38.8325,38.841,28100.0
2009-02-13 14:10:00,46.02,46.14,45.75,46.0,20500.0,38.8579,38.9592,38.6299,38.841,20500.0
2009-02-13 14:20:00,46.01,46.16,45.89,45.92,21600.0,38.8494,38.9761,38.7481,38.7734,21600.0
2009-02-13 14:30:00,45.92,46.01,45.75,45.97,21500.0,38.7734,38.8494,38.6299,38.8156,21500.0
2009-02-13 14:40:00,46.0,46.15,45.75,45.95,25500.0,38.841,38.9676,38.6299,38.7988,25500.0
2009-02-13 14:50:00,45.93,46.08,45.68,45.84,26600.0,38.7819,38.9085,38.5708,38.7059,26600.0
2009-02-13 15:00:00,45.86,46.15,45.78,46.0,70600.0,38.7228,38.9676,38.6552,38.841,70600.0
2009-02-13 15:10:00,46.03,46.03,45.49,45.66,38800.0,38.8663,38.8663,38.4103,38.5539,38800.0
2009-02-13 15:20:00,45.68,46.08,45.61,45.98,30700.0,38.5708,38.9085,38.5117,38.8241,30700.0
2009-02-13 15:30:00,45.99,46.22,45.76,45.91,44500.0,38.8325,39.0267,38.6383,38.765,44500.0
2009-02-13 15:40:00,45.84,46.43,45.77,46.43,86700.0,38.7059,39.2041,38.6468,39.2041,86700.0
2009-02-13 15:50:00,46.42,46.42,45.72,45.73,79400.0,39.1956,39.1956,38.6046,38.613,79400.0
2009-02-17 09:30:00,45.57,45.59,44.0,44.6,86600.0,38.4779,38.4948,37.1522,37.6589,86600.0
2009-02-17 09:40:00,44.5,45.02,44.44,44.54,55500.0,37.5744,38.0135,37.5238,37.6082,55500.0
2009-02-17 09:50:00,44.55,45.24,44.31,45.02,54900.0,37.6166,38.1993,37.414,38.0135,54900.0
2009-02-17 10:00:00,44.95,45.01,44.68,44.88,68600.0,37.9544,38.0051,37.7264,37.8953,68600.0
2009-02-17 10:10:00,44.82,44.98,44.63,44.76,105100.0,37.8446,37.9797,37.6842,37.794,105100.0
2009-02-17 10:20:00,44.76,44.89,44.65,44.74,72700.0,37.794,37.9037,37.7011,37.7771,72700.0
2009-02-17 10:30:00,44.72,44.8,44.68,44.7,79500.0,37.7602,37.8277,37.7264,37.7433,79500.0
2009-02-17 10:40:00,44.7,45.1,44.5,44.78,93100.0,37.7433,38.081,37.5744,37.8108,93100.0
2009-02-17 10:50:00,44.78,45.14,44.66,44.76,24800.0,37.8108,38.1148,37.7095,37.794,24800.0
2009-02-17 11:00:00,44.77,44.84,44.27,44.5,61300.0,37.8024,37.8615,37.3802,37.5744,61300.0
2009-02-17 11:10:00,44.47,44.64,44.35,44.4,49500.0,37.5491,37.6926,37.4478,37.49,49500.0
2009-02-17 11:20:00,44.46,44.55,44.24,44.27,34400.0,37.5406,37.6166,37.3549,37.3802,34400.0
2009-02-17 11:30:00,44.3,44.5,44.11,44.5,30100.0,37.4055,37.5744,37.2451,37.5744,30100.0
2009-02-17 11:40:00,44.49,44.57,44.18,44.33,15700.0,37.566,37.6335,37.3042,37.4309,15700.0
2009-02-17 11:50:00,44.37,44.4,44.15,44.21,15600.0,37.4647,37.49,37.2789,37.3296,15600.0
2009-02-17 12:00:00,44.16,44.49,44.16,44.34,21100.0,37.2873,37.566,37.2873,37.4393,21100.0
2009-02-17 12:10:00,44.34,44.53,44.16,44.38,23100.0,37.4393,37.5998,37.2873,37.4731,23100.0
2009-02-17 12:20:00,44.37,44.4,44.1,44.4,19300.0,37.4647,37.49,37.2367,37.49,19300.0
2009-02-17 12:30:00,44.48,44.48,44.27,44.43,26300.0,37.5575,37.5575,37.3802,37.5153,26300.0
2009-02-17 12:40:00,44.46,44.48,44.1,44.13,36000.0,37.5406,37.5575,37.2367,37.262,36000.0
2009-02-17 12:50:00,44.12,44.21,44.0,44.05,29600.0,37.2536,37.3296,37.1522,37.1945,29600.0
2009-02-17 13:00:00,44.07,44.25,44.02,44.22,29100.0,37.2113,37.3633,37.1691,37.338,29100.0
2009-02-17 13:10:00,44.23,44.38,44.07,44.12,25700.0,37.3464,37.4731,37.2113,37.2536,25700.0
2009-02-17 13:20:00,44.12,44.17,43.93,44.12,47900.0,37.2536,37.2958,37.0931,37.2536,47900.0
2009-02-17 13:30:00,44.09,44.17,43.95,44.01,49300.0,37.2282,37.2958,37.11,37.1607,49300.0
2009-02-17 13:40:00,44.05,44.5,44.03,44.38,37800.0,37.1945,37.5744,37.1776,37.4731,37800.0
2009-02-17 13:50:00,44.38,44.55,44.27,44.32,32300.0,37.4731,37.6166,37.3802,37.4224,32300.0
2009-02-17 14:00:00,44.3,44.65,44.14,44.58,26900.0,37.4055,37.7011,37.2704,37.642,26900.0
2009-02-17 14:10:00,44.53,44.62,44.37,44.45,25600.0,37.5998,37.6757,37.4647,37.5322,25600.0
2009-02-17 14:20:00,44.43,44.59,44.26,44.34,23100.0,37.5153,37.6504,37.3718,37.4393,23100.0
2009-02-17 14:30:00,44.35,44.6,44.05,44.55,41700.0,37.4478,37.6589,37.1945,37.6166,41700.0
2009-02-17 14:40:00,44.54,44.6,44.32,44.32,39400.0,37.6082,37.6589,37.4224,37.4224,39400.0
2009-02-17 14:50:00,44.31,44.77,44.29,44.43,74600.0,37.414,37.8024,37.3971,37.5153,74600.0
2009-02-17 15:00:00,44.42,44.61,44.25,44.51,32700.0,37.5069,37.6673,37.3633,37.5829,32700.0
2009-02-17 15:10:00,44.45,44.62,44.35,44.4,46800.0,37.5322,37.6757,37.4478,37.49,46800.0
2009-02-17 15:20:00,44.39,44.56,44.19,44.46,58300.0,37.4815,37.6251,37.3127,37.5406,58300.0
2009-02-17 15:30:00,44.47,45.13,44.47,44.89,138400.0,37.5491,38.1064,37.5491,37.9037,138400.0
2009-02-17 15:40:00,44.9,44.9,44.2,44.26,152300.0,37.9122,37.9122,37.3211,37.3718,152300.0
2009-02-17 15:50:00,44.29,44.51,44.03,44.14,85200.0,37.3971,37.5829,37.1776,37.2704,85200.0
2009-02-18 09:30:00,44.89,44.89,43.67,43.76,87500.0,37.9037,37.9037,36.8736,36.9496,87500.0
2009-02-18 09:40:00,43.75,43.85,42.75,42.75,90200.0,36.9411,37.0256,36.0968,36.0968,90200.0
2009-02-18 09:50:00,42.77,42.77,41.75,41.89,126500.0,36.1137,36.1137,35.2524,35.3706,126500.0
2009-02-18 10:00:00,41.89,42.1,41.0,41.2,166900.0,35.3706,35.5479,34.6191,34.788,166900.0
2009-02-18 10:10:00,41.17,41.7,41.11,41.48,71300.0,34.7627,35.2102,34.712,35.0244,71300.0
2009-02-18 10:20:00,41.48,42.14,41.48,42.14,60700.0,35.0244,35.5817,35.0244,35.5817,60700.0
2009-02-18 10:30:00,42.04,42.48,41.99,42.04,68500.0,35.4973,35.8688,35.4551,35.4973,68500.0
2009-02-18 10:40:00,42.01,42.32,41.86,42.0,81100.0,35.4719,35.7337,35.3453,35.4635,81100.0
2009-02-18 10:50:00,41.99,42.03,41.4,41.63,91000.0,35.4551,35.4888,34.9569,35.1511,91000.0
2009-02-18 11:00:00,41.6,41.94,41.33,41.94,57000.0,35.1258,35.4128,34.8978,35.4128,57000.0
2009-02-18 11:10:00,42.0,42.22,41.75,41.98,42000.0,35.4635,35.6493,35.2524,35.4466,42000.0
2009-02-18 11:20:00,41.97,42.47,41.97,42.27,54500.0,35.4382,35.8604,35.4382,35.6915,54500.0
2009-02-18 11:30:00,42.28,42.37,41.99,42.24,21700.0,35.6999,35.7759,35.4551,35.6661,21700.0
2009-02-18 11:40:00,42.26,42.55,42.18,42.5,56400.0,35.683,35.9279,35.6155,35.8857,56400.0
2009-02-18 11:50:00,42.5,42.64,42.31,42.36,60400.0,35.8857,36.0039,35.7253,35.7675,60400.0
2009-02-18 12:00:00,42.31,42.8,42.23,42.76,34700.0,35.7253,36.139,35.6577,36.1052,34700.0
2009-02-18 12:10:00,42.76,42.89,42.58,42.77,34900.0,36.1052,36.215,35.9532,36.1137,34900.0
2009-02-18 12:20:00,42.79,43.0,42.7,43.0,41600.0,36.1306,36.3079,36.0546,36.3079,41600.0
2009-02-18 12:30:00,43.0,43.06,42.5,42.55,34100.0,36.3079,36.3585,35.8857,35.9279,34100.0
2009-02-18 12:40:00,42.53,42.71,42.35,42.35,26700.0,35.911,36.063,35.759,35.759,26700.0
2009-02-18 12:50:00,42.37,42.9,42.36,42.8,21700.0,35.7759,36.2234,35.7675,36.139,21700.0
2009-02-18 13:00:00,42.8,42.99,42.54,42.59,19900.0,36.139,36.2994,35.9195,35.9617,19900.0
2009-02-18 13:10:00,42.57,42.83,42.36,42.36,34500.0,35.9448,36.1643,35.7675,35.7675,34500.0
2009-02-18 13:20:00,42.34,42.57,42.23,42.43,24100.0,35.7506,35.9448,35.6577,35.8266,24100.0
2009-02-18 13:30:00,42.4,42.44,42.11,42.17,16000.0,35.8012,35.835,35.5564,35.607,16000.0
2009-02-18 13:40:00,42.21,42.24,41.92,42.02,32800.0,35.6408,35.6661,35.3959,35.4804,32800.0
2009-02-18 13:50:00,42.02,42.67,41.87,42.34,27200.0,35.4804,36.0292,35.3537,35.7506,27200.0
2009-02-18 14:00:00,42.21,42.47,42.1,42.42,23600.0,35.6408,35.8604,35.5479,35.8181,23600.0
2009-02-18 14:10:00,42.47,42.51,41.84,42.15,42300.0,35.8604,35.8941,35.3284,35.5902,42300.0
2009-02-18 14:20:00,42.08,42.46,41.96,42.38,52500.0,35.531,35.8519,35.4297,35.7844,52500.0
2009-02-18 14:30:00,42.32,42.6,42.15,42.44,64400.0,35.7337,35.9701,35.5902,35.835,64400.0
2009-02-18 14:40:00,42.44,42.55,42.19,42.3,49100.0,35.835,35.9279,35.6239,35.7168,49100.0
2009-02-18 14:50:00,42.35,42.68,42.12,42.59,49000.0,35.759,36.0377,35.5648,35.9617,49000.0
2009-02-18 15:00:00,42.59,42.86,42.48,42.51,77600.0,35.9617,36.1897,35.8688,35.8941,77600.0
2009-02-18 15:10:00,42.52,42.77,42.4,42.47,60500.0,35.9026,36.1137,35.8012,35.8604,60500.0
2009-02-18 15:20:00,42.48,42.69,42.34,42.41,59200.0,35.8688,36.0461,35.7506,35.8097,59200.0
2009-02-18 15:30:00,42.42,42.58,42.26,42.41,89300.0,35.8181,35.9532,35.683,35.8097,89300.0
2009-02-18 15:40:00,42.38,42.83,42.22,42.74,118800.0,35.7844,36.1643,35.6493,36.0883,118800.0
2009-02-18 15:50:00,42.77,42.88,42.71,42.76,176900.0,36.1137,36.2065,36.063,36.1052,176900.0
2009-02-19 09:30:00,43.2,44.0,43.2,43.55,47400.0,36.4767,37.1522,36.4767,36.7723,47400.0
2009-02-19 09:40:00,43.55,43.63,43.14,43.14,45000.0,36.7723,36.8398,36.4261,36.4261,45000.0
2009-02-19 09:50:00,43.11,43.2,42.76,42.96,36500.0,36.4007,36.4767,36.1052,36.2741,36500.0
2009-02-19 10:00:00,42.96,42.96,42.51,42.7,42200.0,36.2741,36.2741,35.8941,36.0546,42200.0
2009-02-19 10:10:00,42.7,42.7,41.96,42.03,24900.0,36.0546,36.0546,35.4297,35.4888,24900.0
2009-02-19 10:20:00,42.02,42.28,41.82,41.95,43200.0,35.4804,35.6999,35.3115,35.4213,43200.0
2009-02-19 10:30:00,41.95,42.0,41.61,41.78,29400.0,35.4213,35.4635,35.1342,35.2777,29400.0
2009-02-19 10:40:00,41.75,41.95,41.63,41.86,18200.0,35.2524,35.4213,35.1511,35.3453,18200.0
2009-02-19 10:50:00,41.81,41.88,41.54,41.72,18000.0,35.3031,35.3622,35.0751,35.2271,18000.0
2009-02-19 11:00:00,41.69,41.98,41.51,41.88,42100.0,35.2017,35.4466,35.0498,35.3622,42100.0
2009-02-19 11:10:00,41.89,41.95,41.67,41.72,26500.0,35.3706,35.4213,35.1849,35.2271,26500.0
2009-02-19 11:20:00,41.74,41.75,41.55,41.69,15100.0,35.244,35.2524,35.0835,35.2017,15100.0
2009-02-19 11:30:00,41.69,41.8,41.57,41.7,57800.0,35.2017,35.2946,35.1004,35.2102,57800.0
2009-02-19 11:40:00,41.73,41.78,41.32,41.38,26500.0,35.2355,35.2777,34.8893,34.94,26500.0
2009-02-19 11:50:00,41.4,41.52,41.17,41.27,29000.0,34.9569,35.0582,34.7627,34.8471,29000.0
2009-02-19 12:00:00,41.23,41.35,41.0,41.28,23200.0,34.8133,34.9147,34.6191,34.8556,23200.0
2009-02-19 12:10:00,41.32,41.34,41.01,41.2,20000.0,34.8893,34.9062,34.6276,34.788,20000.0
2009-02-19 12:20:00,41.25,41.33,41.13,41.14,13200.0,34.8302,34.8978,34.7289,34.7373,13200.0
2009-02-19 12:30:00,41.15,41.17,41.01,41.09,28400.0,34.7458,34.7627,34.6276,34.6951,28400.0
2009-02-19 12:40:00,41.09,41.35,41.07,41.18,38100.0,34.6951,34.9147,34.6782,34.7711,38100.0
2009-02-19 12:50:00,41.19,41.33,41.17,41.21,10400.0,34.7796,34.8978,34.7627,34.7964,10400.0
2009-02-19 13:00:00,41.2,41.3,41.05,41.3,49700.0,34.788,34.8724,34.6613,34.8724,49700.0
2009-02-19 13:10:00,41.3,41.43,41.2,41.4,20300.0,34.8724,34.9822,34.788,34.9569,20300.0
2009-02-19 13:20:00,41.44,41.53,41.39,41.51,86300.0,34.9907,35.0666,34.9484,35.0498,86300.0
2009-02-19 13:30:00,41.52,41.65,41.4,41.63,24200.0,35.0582,35.168,34.9569,35.1511,24200.0
2009-02-19 13:40:00,41.66,41.66,41.34,41.38,37500.0,35.1764,35.1764,34.9062,34.94,37500.0
2009-02-19 13:50:00,41.38,41.48,41.2,41.23,18600.0,34.94,35.0244,34.788,34.8133,18600.0
2009-02-19 14:00:00,41.29,41.55,41.26,41.49,29900.0,34.864,35.0835,34.8387,35.0329,29900.0
2009-02-19 14:10:00,41.51,41.54,41.15,41.21,20100.0,35.0498,35.0751,34.7458,34.7964,20100.0
2009-02-19 14:20:00,41.21,41.39,41.2,41.33,19300.0,34.7964,34.9484,34.788,34.8978,19300.0
2009-02-19 14:30:00,41.33,41.48,41.19,41.48,39200.0,34.8978,35.0244,34.7796,35.0244,39200.0
2009-02-19 14:40:00,41.5,41.51,41.08,41.08,16600.0,35.0413,35.0498,34.6867,34.6867,16600.0
2009-02-19 14:50:00,41.08,41.3,41.01,41.25,41600.0,34.6867,34.8724,34.6276,34.8302,41600.0
2009-02-19 15:00:00,41.16,41.31,41.04,41.13,59100.0,34.7542,34.8809,34.6529,34.7289,59100.0
2009-02-19 15:10:00,41.06,41.06,40.62,40.68,68900.0,34.6698,34.6698,34.2983,34.3489,68900.0
2009-02-19 15:20:00,40.69,40.91,40.45,40.69,96700.0,34.3574,34.5431,34.1547,34.3574,96700.0
2009-02-19 15:30:00,40.66,40.68,40.38,40.38,103900.0,34.332,34.3489,34.0956,34.0956,103900.0
2009-02-19 15:40:00,40.44,41.09,40.44,40.94,95700.0,34.1463,34.6951,34.1463,34.5685,95700.0
2009-02-19 15:50:00,40.94,41.09,40.63,40.66,127500.0,34.5685,34.6951,34.3067,34.332,127500.0
2009-02-20 09:30:00,40.14,41.31,40.1,41.19,164400.0,33.893,34.8809,33.8592,34.7796,164400.0
2009-02-20 09:40:00,41.14,41.14,40.26,40.67,65400.0,34.7373,34.7373,33.9943,34.3405,65400.0
2009-02-20 09:50:00,40.67,41.41,40.61,41.37,51300.0,34.3405,34.9653,34.2898,34.9315,51300.0
2009-02-20 10:00:00,41.39,41.87,41.27,41.71,63400.0,34.9484,35.3537,34.8471,35.2186,63400.0
2009-02-20 10:10:00,41.72,41.72,41.07,41.47,37800.0,35.2271,35.2271,34.6782,35.016,37800.0
2009-02-20 10:20:00,41.43,41.56,41.12,41.43,41100.0,34.9822,35.092,34.7205,34.9822,41100.0
2009-02-20 10:30:00,41.43,41.58,41.2,41.55,45400.0,34.9822,35.1089,34.788,35.0835,45400.0
2009-02-20 10:40:00,41.58,41.87,41.49,41.66,27200.0,35.1089,35.3537,35.0329,35.1764,27200.0
2009-02-20 10:50:00,41.62,41.65,41.4,41.45,38200.0,35.1426,35.168,34.9569,34.9991,38200.0
2009-02-20 11:00:00,41.45,41.54,41.0,41.04,64800.0,34.9991,35.0751,34.6191,34.6529,64800.0
2009-02-20 11:10:00,41.05,41.08,40.72,40.97,60600.0,34.6613,34.6867,34.3827,34.5938,60600.0
2009-02-20 11:20:00,40.98,41.17,40.87,41.02,28900.0,34.6022,34.7627,34.5094,34.636,28900.0
2009-02-20 11:30:00,41.02,41.26,40.82,41.26,83400.0,34.636,34.8387,34.4671,34.8387,83400.0
2009-02-20 11:40:00,41.24,41.24,41.04,41.17,21400.0,34.8218,34.8218,34.6529,34.7627,21400.0
2009-02-20 11:50:00,41.15,41.21,41.04,41.19,27400.0,34.7458,34.7964,34.6529,34.7796,27400.0
2009-02-20 12:00:00,41.21,41.3,41.01,41.23,25600.0,34.7964,34.8724,34.6276,34.8133,25600.0
2009-02-20 12:10:00,41.25,41.42,40.87,41.06,22200.0,34.8302,34.9738,34.5094,34.6698,22200.0
2009-02-20 12:20:00,41.05,41.05,40.65,40.72,21300.0,34.6613,34.6613,34.3236,34.3827,21300.0
2009-02-20 12:30:00,40.73,40.86,40.56,40.86,15400.0,34.3912,34.5009,34.2476,34.5009,15400.0
2009-02-20 12:40:00,40.74,40.8,40.51,40.51,12200.0,34.3996,34.4503,34.2054,34.2054,12200.0
2009-02-20 12:50:00,40.52,40.55,40.21,40.28,16200.0,34.2138,34.2392,33.9521,34.0112,16200.0
2009-02-20 13:00:00,40.25,40.3,39.96,39.96,84600.0,33.9859,34.0281,33.741,33.741,84600.0
2009-02-20 13:10:00,40.01,40.01,39.43,39.65,90300.0,33.7832,33.7832,33.2935,33.4792,90300.0
2009-02-20 13:20:00,39.64,39.88,39.59,39.81,42900.0,33.4708,33.6734,33.4286,33.6143,42900.0
2009-02-20 13:30:00,39.77,39.87,39.57,39.72,89300.0,33.5806,33.665,33.4117,33.5383,89300.0
2009-02-20 13:40:00,39.75,39.75,39.58,39.6,52800.0,33.5637,33.5637,33.4201,33.437,52800.0
2009-02-20 13:50:00,39.61,39.72,39.37,39.41,141100.0,33.4455,33.5383,33.2428,33.2766,141100.0
2009-02-20 14:00:00,39.43,39.56,39.35,39.5,95500.0,33.2935,33.4032,33.2259,33.3526,95500.0
2009-02-20 14:10:00,39.5,39.78,39.3,39.78,192700.0,33.3526,33.589,33.1837,33.589,192700.0
2009-02-20 14:20:00,39.79,40.36,39.67,39.88,81000.0,33.5974,34.0787,33.4961,33.6734,81000.0
2009-02-20 14:30:00,39.9,40.21,39.83,40.08,58500.0,33.6903,33.9521,33.6312,33.8423,58500.0
2009-02-20 14:40:00,40.08,40.22,39.74,40.21,214200.0,33.8423,33.9605,33.5552,33.9521,214200.0
2009-02-20 14:50:00,40.21,40.51,40.05,40.12,71800.0,33.9521,34.2054,33.817,33.8761,71800.0
2009-02-20 15:00:00,40.15,40.54,39.91,40.18,104500.0,33.9014,34.2307,33.6988,33.9267,104500.0
2009-02-20 15:10:00,40.17,40.46,39.99,40.36,66700.0,33.9183,34.1632,33.7663,34.0787,66700.0
2009-02-20 15:20:00,40.33,40.42,40.0,40.04,72400.0,34.0534,34.1294,33.7748,33.8085,72400.0
2009-02-20 15:30:00,40.01,40.31,39.96,40.18,102500.0,33.7832,34.0365,33.741,33.9267,102500.0
2009-02-20 15:40:00,40.15,40.27,40.0,40.18,102400.0,33.9014,34.0027,33.7748,33.9267,102400.0
2009-02-20 15:50:00,40.18,40.49,40.01,40.45,104700.0,33.9267,34.1885,33.7832,34.1547,104700.0
2009-02-23 09:30:00,40.99,41.63,40.75,41.63,57600.0,34.6107,35.1511,34.408,35.1511,57600.0
2009-02-23 09:40:00,41.62,41.81,40.78,40.96,57100.0,35.1426,35.3031,34.4334,34.5854,57100.0
2009-02-23 09:50:00,40.89,40.9,40.33,40.4,56500.0,34.5262,34.5347,34.0534,34.1125,56500.0
2009-02-23 10:00:00,40.45,40.52,40.26,40.52,42200.0,34.1547,34.2138,33.9943,34.2138,42200.0
2009-02-23 10:10:00,40.53,40.53,40.26,40.39,26300.0,34.2223,34.2223,33.9943,34.1041,26300.0
2009-02-23 10:20:00,40.44,40.6,40.37,40.41,22100.0,34.1463,34.2814,34.0872,34.121,22100.0
2009-02-23 10:30:00,40.38,40.5,40.01,40.11,59200.0,34.0956,34.1969,33.7832,33.8676,59200.0
2009-02-23 10:40:00,40.06,40.18,40.02,40.02,34300.0,33.8254,33.9267,33.7916,33.7916,34300.0
2009-02-23 10:50:00,40.01,40.09,39.33,39.39,90100.0,33.7832,33.8508,33.209,33.2597,90100.0
2009-02-23 11:00:00,39.39,39.54,39.13,39.16,50500.0,33.2597,33.3864,33.0402,33.0655,50500.0
2009-02-23 11:10:00,39.18,39.35,38.75,38.86,116700.0,33.0824,33.2259,32.7193,32.8122,116700.0
2009-02-23 11:20:00,38.81,39.3,38.75,39.21,53400.0,32.77,33.1837,32.7193,33.1077,53400.0
2009-02-23 11:30:00,39.16,39.49,38.98,39.4,29600.0,33.0655,33.3441,32.9135,33.2681,29600.0
2009-02-23 11:40:00,39.41,39.52,39.38,39.44,27800.0,33.2766,33.3695,33.2513,33.3019,27800.0
2009-02-23 11:50:00,39.4,39.58,39.4,39.49,18500.0,33.2681,33.4201,33.2681,33.3441,18500.0
2009-02-23 12:00:00,39.48,39.52,39.16,39.16,13400.0,33.3357,33.3695,33.0655,33.0655,13400.0
2009-02-23 12:10:00,39.19,39.41,39.17,39.17,12400.0,33.0908,33.2766,33.0739,33.0739,12400.0
2009-02-23 12:20:00,39.18,39.34,39.11,39.15,19600.0,33.0824,33.2175,33.0233,33.057,19600.0
2009-02-23 12:30:00,39.13,39.22,39.04,39.14,36500.0,33.0402,33.1162,32.9642,33.0486,36500.0
2009-02-23 12:40:00,39.13,39.17,39.04,39.05,11700.0,33.0402,33.0739,32.9642,32.9726,11700.0
2009-02-23 12:50:00,39.05,39.74,39.05,39.51,101100.0,32.9726,33.5552,32.9726,33.361,101100.0
2009-02-23 13:00:00,39.49,39.64,39.18,39.58,86900.0,33.3441,33.4708,33.0824,33.4201,86900.0
2009-02-23 13:10:00,39.59,39.75,39.5,39.61,24400.0,33.4286,33.5637,33.3526,33.4455,24400.0
2009-02-23 13:20:00,39.67,39.9,39.54,39.7,23200.0,33.4961,33.6903,33.3864,33.5215,23200.0
2009-02-23 13:30:00,39.73,39.88,39.66,39.88,22500.0,33.5468,33.6734,33.4877,33.6734,22500.0
2009-02-23 13:40:00,39.87,39.98,39.77,39.8,30200.0,33.665,33.7579,33.5806,33.6059,30200.0
2009-02-23 13:50:00,39.82,40.09,39.79,39.86,49000.0,33.6228,33.8508,33.5974,33.6565,49000.0
2009-02-23 14:00:00,39.93,40.09,39.85,40.03,30100.0,33.7157,33.8508,33.6481,33.8001,30100.0
2009-02-23 14:10:00,40.03,40.39,39.94,40.3,67300.0,33.8001,34.1041,33.7241,34.0281,67300.0
2009-02-23 14:20:00,40.34,40.73,40.28,40.73,52600.0,34.0618,34.3912,34.0112,34.3912,52600.0
2009-02-23 14:30:00,40.71,40.77,40.39,40.64,40000.0,34.3743,34.4249,34.1041,34.3152,40000.0
2009-02-23 14:40:00,40.67,40.7,40.28,40.3,38200.0,34.3405,34.3658,34.0112,34.0281,38200.0
2009-02-23 14:50:00,40.27,40.36,39.91,39.96,74600.0,34.0027,34.0787,33.6988,33.741,74600.0
2009-02-23 15:00:00,39.93,40.21,39.79,40.07,45600.0,33.7157,33.9521,33.5974,33.8339,45600.0
2009-02-23 15:10:00,40.04,40.23,39.91,39.98,27000.0,33.8085,33.969,33.6988,33.7579,27000.0
2009-02-23 15:20:00,39.98,40.07,39.64,39.82,36000.0,33.7579,33.8339,33.4708,33.6228,36000.0
2009-02-23 15:30:00,39.83,40.21,39.82,40.01,67000.0,33.6312,33.9521,33.6228,33.7832,67000.0
2009-02-23 15:40:00,39.95,40.07,39.7,39.72,96500.0,33.7325,33.8339,33.5215,33.5383,96500.0
2009-02-23 15:50:00,39.72,39.79,39.57,39.64,93100.0,33.5383,33.5974,33.4117,33.4708,93100.0
2009-02-24 09:30:00,39.67,40.31,39.67,40.3,33600.0,33.4961,34.0365,33.4961,34.0281,33600.0
2009-02-24 09:40:00,40.14,40.28,39.61,39.72,46500.0,33.893,34.0112,33.4455,33.5383,46500.0
2009-02-24 09:50:00,39.76,40.13,39.63,39.85,49900.0,33.5721,33.8845,33.4623,33.6481,49900.0
2009-02-24 10:00:00,39.85,39.88,39.35,39.68,68900.0,33.6481,33.6734,33.2259,33.5046,68900.0
2009-02-24 10:10:00,39.76,39.8,39.06,39.15,37100.0,33.5721,33.6059,32.9811,33.057,37100.0
2009-02-24 10:20:00,39.15,39.55,38.9,39.46,37800.0,33.057,33.3948,32.846,33.3188,37800.0
2009-02-24 10:30:00,39.49,40.01,39.46,39.69,40100.0,33.3441,33.7832,33.3188,33.513,40100.0
2009-02-24 10:40:00,39.69,40.71,39.63,40.66,74800.0,33.513,34.3743,33.4623,34.332,74800.0
2009-02-24 10:50:00,40.65,40.9,40.54,40.59,92200.0,34.3236,34.5347,34.2307,34.2729,92200.0
2009-02-24 11:00:00,40.59,40.61,40.22,40.24,45200.0,34.2729,34.2898,33.9605,33.9774,45200.0
2009-02-24 11:10:00,40.21,40.64,40.05,40.59,61900.0,33.9521,34.3152,33.817,34.2729,61900.0
2009-02-24 11:20:00,40.6,40.66,40.3,40.42,72900.0,34.2814,34.332,34.0281,34.1294,72900.0
2009-02-24 11:30:00,40.46,40.52,40.04,40.15,43900.0,34.1632,34.2138,33.8085,33.9014,43900.0
2009-02-24 11:40:00,40.19,40.26,39.79,39.8,25500.0,33.9352,33.9943,33.5974,33.6059,25500.0
2009-02-24 11:50:00,39.8,39.88,39.56,39.62,43600.0,33.6059,33.6734,33.4032,33.4539,43600.0
2009-02-24 12:00:00,39.61,39.89,39.53,39.79,16000.0,33.4455,33.6819,33.3779,33.5974,16000.0
2009-02-24 12:10:00,39.81,39.81,39.54,39.73,11000.0,33.6143,33.6143,33.3864,33.5468,11000.0
2009-02-24 12:20:00,39.74,40.0,39.68,39.84,16400.0,33.5552,33.7748,33.5046,33.6397,16400.0
2009-02-24 12:30:00,39.84,40.16,39.84,40.04,16000.0,33.6397,33.9099,33.6397,33.8085,16000.0
2009-02-24 12:40:00,40.02,40.21,39.97,40.11,21400.0,33.7916,33.9521,33.7494,33.8676,21400.0
2009-02-24 12:50:00,40.15,40.23,40.06,40.09,17600.0,33.9014,33.969,33.8254,33.8508,17600.0
2009-02-24 13:00:00,40.09,40.37,40.03,40.31,17000.0,33.8508,34.0872,33.8001,34.0365,17000.0
2009-02-24 13:10:00,40.35,40.35,39.96,40.13,11200.0,34.0703,34.0703,33.741,33.8845,11200.0
2009-02-24 13:20:00,40.14,40.85,40.14,40.85,22600.0,33.893,34.4925,33.893,34.4925,22600.0
2009-02-24 13:30:00,40.84,41.09,40.84,41.07,31600.0,34.484,34.6951,34.484,34.6782,31600.0
2009-02-24 13:40:00,41.07,41.19,40.85,40.95,24800.0,34.6782,34.7796,34.4925,34.5769,24800.0
2009-02-24 13:50:00,40.99,41.27,40.97,41.22,26300.0,34.6107,34.8471,34.5938,34.8049,26300.0
2009-02-24 14:00:00,41.23,41.33,41.13,41.33,17900.0,34.8133,34.8978,34.7289,34.8978,17900.0
2009-02-24 14:10:00,41.3,41.5,41.19,41.5,26000.0,34.8724,35.0413,34.7796,35.0413,26000.0
2009-02-24 14:20:00,41.5,41.63,41.4,41.56,52400.0,35.0413,35.1511,34.9569,35.092,52400.0
2009-02-24 14:30:00,41.52,41.91,41.45,41.7,47900.0,35.0582,35.3875,34.9991,35.2102,47900.0
2009-02-24 14:40:00,41.68,41.88,41.64,41.88,31100.0,35.1933,35.3622,35.1595,35.3622,31100.0
2009-02-24 14:50:00,41.86,41.91,41.63,41.88,52200.0,35.3453,35.3875,35.1511,35.3622,52200.0
2009-02-24 15:00:00,41.91,42.28,41.84,42.19,42300.0,35.3875,35.6999,35.3284,35.6239,42300.0
2009-02-24 15:10:00,42.21,42.58,42.14,42.55,63800.0,35.6408,35.9532,35.5817,35.9279,63800.0
2009-02-24 15:20:00,42.54,42.55,41.9,41.98,54100.0,35.9195,35.9279,35.3791,35.4466,54100.0
2009-02-24 15:30:00,41.96,42.06,41.61,41.96,78900.0,35.4297,35.5142,35.1342,35.4297,78900.0
2009-02-24 15:40:00,42.0,42.08,41.82,42.01,101600.0,35.4635,35.531,35.3115,35.4719,101600.0
2009-02-24 15:50:00,42.0,42.13,41.81,41.82,118500.0,35.4635,35.5733,35.3031,35.3115,118500.0
2009-02-25 09:30:00,42.69,42.69,41.86,41.86,69700.0,36.4638,36.4638,35.7548,35.7548,69700.0
2009-02-25 09:40:00,41.86,41.92,40.84,40.84,56700.0,35.7548,35.8061,34.8836,34.8836,56700.0
2009-02-25 09:50:00,40.84,41.24,40.77,40.81,37200.0,34.8836,35.2252,34.8238,34.858,37200.0
2009-02-25 10:00:00,40.82,40.82,40.4,40.59,30900.0,34.8665,34.8665,34.5078,34.67,30900.0
2009-02-25 10:10:00,40.6,40.71,40.46,40.69,28300.0,34.6786,34.7725,34.559,34.7555,28300.0
2009-02-25 10:20:00,40.69,41.07,40.53,41.07,46300.0,34.7555,35.08,34.6188,35.08,46300.0
2009-02-25 10:30:00,41.09,41.19,40.56,40.64,56800.0,35.0971,35.1825,34.6444,34.7128,56800.0
2009-02-25 10:40:00,40.64,40.76,40.34,40.52,45600.0,34.7128,34.8153,34.4565,34.6103,45600.0
2009-02-25 10:50:00,40.5,40.75,40.5,40.69,33700.0,34.5932,34.8067,34.5932,34.7555,33700.0
2009-02-25 11:00:00,40.67,40.88,40.61,40.79,29800.0,34.7384,34.9178,34.6871,34.8409,29800.0
2009-02-25 11:10:00,40.8,40.84,40.61,40.73,29700.0,34.8494,34.8836,34.6871,34.7896,29700.0
2009-02-25 11:20:00,40.77,41.24,40.74,41.05,36900.0,34.8238,35.2252,34.7982,35.063,36900.0
2009-02-25 11:30:00,41.05,41.28,40.99,41.0,46300.0,35.063,35.2594,35.0117,35.0203,46300.0
2009-02-25 11:40:00,41.0,41.66,40.99,41.35,38700.0,35.0203,35.584,35.0117,35.3192,38700.0
2009-02-25 11:50:00,41.36,41.53,41.22,41.29,53600.0,35.3277,35.473,35.2082,35.268,53600.0
2009-02-25 12:00:00,41.29,41.37,41.09,41.22,48500.0,35.268,35.3363,35.0971,35.2082,48500.0
2009-02-25 12:10:00,41.23,41.25,41.05,41.16,47200.0,35.2167,35.2338,35.063,35.1569,47200.0
2009-02-25 12:20:00,41.13,41.26,41.08,41.1,39200.0,35.1313,35.2423,35.0886,35.1057,39200.0
2009-02-25 12:30:00,41.09,41.2,41.04,41.05,59700.0,35.0971,35.1911,35.0544,35.063,59700.0
2009-02-25 12:40:00,41.03,41.07,40.65,40.72,75200.0,35.0459,35.08,34.7213,34.7811,75200.0
2009-02-25 12:50:00,40.71,40.9,40.64,40.83,43100.0,34.7725,34.9348,34.7128,34.875,43100.0
2009-02-25 13:00:00,40.84,41.13,40.76,41.1,41600.0,34.8836,35.1313,34.8153,35.1057,41600.0
2009-02-25 13:10:00,41.12,41.25,40.87,41.16,57500.0,35.1227,35.2338,34.9092,35.1569,57500.0
2009-02-25 13:20:00,41.2,41.29,41.09,41.24,50500.0,35.1911,35.268,35.0971,35.2252,50500.0
2009-02-25 13:30:00,41.23,41.59,41.19,41.48,49000.0,35.2167,35.5242,35.1825,35.4302,49000.0
2009-02-25 13:40:00,41.54,41.93,41.5,41.91,43900.0,35.4815,35.8146,35.4473,35.7975,43900.0
2009-02-25 13:50:00,41.95,42.21,41.66,42.12,48500.0,35.8317,36.0538,35.584,35.9769,48500.0
2009-02-25 14:00:00,42.14,42.31,41.58,41.65,82200.0,35.994,36.1392,35.5157,35.5754,82200.0
2009-02-25 14:10:00,41.66,41.75,41.48,41.53,72800.0,35.584,35.6609,35.4302,35.473,72800.0
2009-02-25 14:20:00,41.55,42.05,41.44,41.93,76600.0,35.49,35.9171,35.3961,35.8146,76600.0
2009-02-25 14:30:00,41.93,42.07,41.82,41.88,80000.0,35.8146,35.9342,35.7207,35.7719,80000.0
2009-02-25 14:40:00,41.81,42.42,41.78,42.14,64200.0,35.7121,36.2331,35.6865,35.994,64200.0
2009-02-25 14:50:00,42.17,42.46,42.17,42.38,44900.0,36.0196,36.2673,36.0196,36.199,44900.0
2009-02-25 15:00:00,42.36,42.92,42.27,42.86,74100.0,36.1819,36.6602,36.105,36.609,74100.0
2009-02-25 15:10:00,42.84,43.4,42.69,43.24,74900.0,36.5919,37.0702,36.4638,36.9336,74900.0
2009-02-25 15:20:00,43.24,43.52,43.11,43.3,61600.0,36.9336,37.1727,36.8225,36.9848,61600.0
2009-02-25 15:30:00,43.28,43.52,43.06,43.13,68600.0,36.9677,37.1727,36.7798,36.8396,68600.0
2009-02-25 15:40:00,43.09,43.17,42.46,42.46,145800.0,36.8054,36.8738,36.2673,36.2673,145800.0
2009-02-25 15:50:00,42.47,42.55,42.1,42.28,182600.0,36.2759,36.3442,35.9598,36.1136,182600.0
2009-02-26 09:30:00,42.86,43.0,42.5,42.54,27100.0,36.609,36.7286,36.3015,36.3356,27100.0
2009-02-26 09:40:00,42.5,42.91,41.73,42.06,39500.0,36.3015,36.6517,35.6438,35.9257,39500.0
2009-02-26 09:50:00,42.05,42.95,41.97,42.94,27900.0,35.9171,36.6858,35.8488,36.6773,27900.0
2009-02-26 10:00:00,42.94,43.36,42.82,43.07,65900.0,36.6773,37.0361,36.5748,36.7883,65900.0
2009-02-26 10:10:00,43.07,43.52,43.0,43.35,101300.0,36.7883,37.1727,36.7286,37.0275,101300.0
2009-02-26 10:20:00,43.35,43.68,43.03,43.04,66400.0,37.0275,37.3094,36.7542,36.7627,66400.0
2009-02-26 10:30:00,43.04,43.11,42.55,42.6,71300.0,36.7627,36.8225,36.3442,36.3869,71300.0
2009-02-26 10:40:00,42.64,43.78,42.64,43.71,75400.0,36.4211,37.3948,36.4211,37.335,75400.0
2009-02-26 10:50:00,43.74,44.32,43.53,44.14,64800.0,37.3606,37.856,37.1813,37.7023,64800.0
2009-02-26 11:00:00,44.11,44.11,43.61,43.81,44700.0,37.6767,37.6767,37.2496,37.4204,44700.0
2009-02-26 11:10:00,43.83,44.12,43.72,44.06,43800.0,37.4375,37.6852,37.3435,37.634,43800.0
2009-02-26 11:20:00,44.06,44.46,44.06,44.36,84900.0,37.634,37.9756,37.634,37.8902,84900.0
2009-02-26 11:30:00,44.34,44.65,44.31,44.51,48300.0,37.8731,38.1379,37.8475,38.0183,48300.0
2009-02-26 11:40:00,44.5,44.57,44.21,44.28,40200.0,38.0098,38.0696,37.7621,37.8219,40200.0
2009-02-26 11:50:00,44.26,44.59,44.2,44.5,33100.0,37.8048,38.0867,37.7535,38.0098,33100.0
2009-02-26 12:00:00,44.5,44.9,44.48,44.88,37000.0,38.0098,38.3514,37.9927,38.3344,37000.0
2009-02-26 12:10:00,44.85,44.9,44.71,44.77,35400.0,38.3087,38.3514,38.1892,38.2404,35400.0
2009-02-26 12:20:00,44.77,44.87,44.24,44.32,46300.0,38.2404,38.3258,37.7877,37.856,46300.0
2009-02-26 12:30:00,44.29,44.43,43.95,44.01,34200.0,37.8304,37.95,37.54,37.5912,34200.0
2009-02-26 12:40:00,44.03,44.12,43.9,44.02,44600.0,37.6083,37.6852,37.4973,37.5998,44600.0
2009-02-26 12:50:00,44.01,44.22,43.72,43.85,17000.0,37.5912,37.7706,37.3435,37.4546,17000.0
2009-02-26 13:00:00,43.89,44.04,43.55,43.55,14700.0,37.4888,37.6169,37.1983,37.1983,14700.0
2009-02-26 13:10:00,43.56,43.57,43.34,43.4,23700.0,37.2069,37.2154,37.019,37.0702,23700.0
2009-02-26 13:20:00,43.4,43.68,43.39,43.6,34800.0,37.0702,37.3094,37.0617,37.241,34800.0
2009-02-26 13:30:00,43.57,43.73,43.43,43.64,33600.0,37.2154,37.3521,37.0958,37.2752,33600.0
2009-02-26 13:40:00,43.6,44.01,43.59,43.89,24200.0,37.241,37.5912,37.2325,37.4888,24200.0
2009-02-26 13:50:00,43.89,43.93,43.7,43.82,24500.0,37.4888,37.5229,37.3265,37.429,24500.0
2009-02-26 14:00:00,43.77,43.93,43.6,43.72,33500.0,37.3863,37.5229,37.241,37.3435,33500.0
2009-02-26 14:10:00,43.72,43.83,43.52,43.8,31100.0,37.3435,37.4375,37.1727,37.4119,31100.0
2009-02-26 14:20:00,43.8,44.02,43.75,43.78,16200.0,37.4119,37.5998,37.3692,37.3948,16200.0
2009-02-26 14:30:00,43.79,43.83,43.59,43.77,30700.0,37.4033,37.4375,37.2325,37.3863,30700.0
2009-02-26 14:40:00,43.72,43.76,43.58,43.58,25700.0,37.3435,37.3777,37.224,37.224,25700.0
2009-02-26 14:50:00,43.59,43.75,43.34,43.46,30600.0,37.2325,37.3692,37.019,37.1215,30600.0
2009-02-26 15:00:00,43.46,43.49,43.16,43.27,57800.0,37.1215,37.1471,36.8652,36.9592,57800.0
2009-02-26 15:10:00,43.24,43.28,42.97,43.07,45300.0,36.9336,36.9677,36.7029,36.7883,45300.0
2009-02-26 15:20:00,43.09,43.22,42.97,43.18,35900.0,36.8054,36.9165,36.7029,36.8823,35900.0
2009-02-26 15:30:00,43.15,43.36,43.0,43.31,49100.0,36.8567,37.0361,36.7286,36.9933,49100.0
2009-02-26 15:40:00,43.32,43.47,43.22,43.35,61100.0,37.0019,37.13,36.9165,37.0275,61100.0
2009-02-26 15:50:00,43.37,43.42,42.99,43.02,60900.0,37.0446,37.0873,36.72,36.7456,60900.0
2009-02-27 09:30:00,42.09,43.4,42.09,42.4,36900.0,35.9513,37.0702,35.9513,36.2161,36900.0
2009-02-27 09:40:00,42.28,42.79,42.06,42.51,56200.0,36.1136,36.5492,35.9257,36.31,56200.0
2009-02-27 09:50:00,42.45,42.78,42.31,42.75,39400.0,36.2588,36.5406,36.1392,36.515,39400.0
2009-02-27 10:00:00,42.75,43.0,42.34,42.5,72800.0,36.515,36.7286,36.1648,36.3015,72800.0
2009-02-27 10:10:00,42.47,42.66,42.19,42.64,47600.0,36.2759,36.4381,36.0367,36.4211,47600.0
2009-02-27 10:20:00,42.65,43.0,42.62,42.85,85900.0,36.4296,36.7286,36.404,36.6004,85900.0
2009-02-27 10:30:00,42.9,42.93,42.6,42.87,35400.0,36.6431,36.6688,36.3869,36.6175,35400.0
2009-02-27 10:40:00,42.82,42.97,42.52,42.92,103500.0,36.5748,36.7029,36.3186,36.6602,103500.0
2009-02-27 10:50:00,42.95,42.99,42.61,42.77,34400.0,36.6858,36.72,36.3954,36.5321,34400.0
2009-02-27 11:00:00,42.84,42.86,42.53,42.79,12600.0,36.5919,36.609,36.3271,36.5492,12600.0
2009-02-27 11:10:00,42.75,42.75,42.4,42.52,7800.0,36.515,36.515,36.2161,36.3186,7800.0
2009-02-27 11:20:00,42.5,42.65,42.46,42.58,17900.0,36.3015,36.4296,36.2673,36.3698,17900.0
2009-02-27 11:30:00,42.58,42.69,42.46,42.67,10200.0,36.3698,36.4638,36.2673,36.4467,10200.0
2009-02-27 11:40:00,42.66,42.76,42.52,42.55,68200.0,36.4381,36.5236,36.3186,36.3442,68200.0
2009-02-27 11:50:00,42.6,42.61,42.28,42.42,31700.0,36.3869,36.3954,36.1136,36.2331,31700.0
2009-02-27 12:00:00,42.42,42.66,42.39,42.46,21600.0,36.2331,36.4381,36.2075,36.2673,21600.0
2009-02-27 12:10:00,42.46,42.51,42.19,42.28,20200.0,36.2673,36.31,36.0367,36.1136,20200.0
2009-02-27 12:20:00,42.29,42.5,42.29,42.41,19600.0,36.1221,36.3015,36.1221,36.2246,19600.0
2009-02-27 12:30:00,42.48,42.5,42.29,42.42,28900.0,36.2844,36.3015,36.1221,36.2331,28900.0
2009-02-27 12:40:00,42.34,42.4,42.14,42.29,26000.0,36.1648,36.2161,35.994,36.1221,26000.0
2009-02-27 12:50:00,42.28,42.35,42.21,42.3,42200.0,36.1136,36.1734,36.0538,36.1306,42200.0
2009-02-27 13:00:00,42.31,42.4,42.27,42.31,56900.0,36.1392,36.2161,36.105,36.1392,56900.0
2009-02-27 13:10:00,42.31,42.37,42.13,42.3,67300.0,36.1392,36.1904,35.9854,36.1306,67300.0
2009-02-27 13:20:00,42.3,42.37,42.12,42.22,16100.0,36.1306,36.1904,35.9769,36.0623,16100.0
2009-02-27 13:30:00,42.25,42.26,41.8,41.95,37200.0,36.0879,36.0965,35.7036,35.8317,37200.0
2009-02-27 13:40:00,41.91,42.02,41.84,42.02,30000.0,35.7975,35.8915,35.7377,35.8915,30000.0
2009-02-27 13:50:00,42.0,42.07,41.91,42.05,86900.0,35.8744,35.9342,35.7975,35.9171,86900.0
2009-02-27 14:00:00,42.04,42.25,42.0,42.0,79400.0,35.9086,36.0879,35.8744,35.8744,79400.0
2009-02-27 14:10:00,41.93,42.11,41.85,41.99,22400.0,35.8146,35.9684,35.7463,35.8659,22400.0
2009-02-27 14:20:00,42.08,42.08,41.69,41.71,27800.0,35.9427,35.9427,35.6096,35.6267,27800.0
2009-02-27 14:30:00,41.71,41.84,41.48,41.56,36700.0,35.6267,35.7377,35.4302,35.4986,36700.0
2009-02-27 14:40:00,41.56,41.8,41.46,41.8,51400.0,35.4986,35.7036,35.4132,35.7036,51400.0
2009-02-27 14:50:00,41.78,41.8,41.6,41.66,62600.0,35.6865,35.7036,35.5327,35.584,62600.0
2009-02-27 15:00:00,41.67,41.71,41.53,41.63,62800.0,35.5925,35.6267,35.473,35.5584,62800.0
2009-02-27 15:10:00,41.62,41.62,41.28,41.36,97000.0,35.5498,35.5498,35.2594,35.3277,97000.0
2009-02-27 15:20:00,41.33,41.58,41.2,41.33,52500.0,35.3021,35.5157,35.1911,35.3021,52500.0
2009-02-27 15:30:00,41.33,41.62,41.24,41.37,79300.0,35.3021,35.5498,35.2252,35.3363,79300.0
2009-02-27 15:40:00,41.31,41.69,41.26,41.64,138200.0,35.285,35.6096,35.2423,35.5669,138200.0
2009-02-27 15:50:00,41.64,41.74,41.19,41.35,124300.0,35.5669,35.6523,35.1825,35.3192,124300.0
2009-03-02 09:30:00,40.51,42.37,40.35,42.02,54000.0,34.6017,36.1904,34.4651,35.8915,54000.0
2009-03-02 09:40:00,42.05,42.09,40.9,41.15,36000.0,35.9171,35.9513,34.9348,35.1484,36000.0
2009-03-02 09:50:00,41.17,41.36,40.93,41.23,37200.0,35.1655,35.3277,34.9605,35.2167,37200.0
2009-03-02 10:00:00,41.25,41.3,40.93,41.03,106800.0,35.2338,35.2765,34.9605,35.0459,106800.0
2009-03-02 10:10:00,41.04,41.14,40.92,40.95,86000.0,35.0544,35.1398,34.9519,34.9775,86000.0
2009-03-02 10:20:00,40.95,41.01,40.65,40.7,48600.0,34.9775,35.0288,34.7213,34.764,48600.0
2009-03-02 10:30:00,40.67,40.95,40.57,40.73,27900.0,34.7384,34.9775,34.653,34.7896,27900.0
2009-03-02 10:40:00,40.74,41.0,40.59,40.89,52700.0,34.7982,35.0203,34.67,34.9263,52700.0
2009-03-02 10:50:00,40.88,41.0,40.76,40.96,33600.0,34.9178,35.0203,34.8153,34.9861,33600.0
2009-03-02 11:00:00,40.96,41.0,40.85,40.92,32500.0,34.9861,35.0203,34.8921,34.9519,32500.0
2009-03-02 11:10:00,40.92,40.98,40.63,40.74,22800.0,34.9519,35.0032,34.7042,34.7982,22800.0
2009-03-02 11:20:00,40.82,40.97,40.59,40.73,15700.0,34.8665,34.9946,34.67,34.7896,15700.0
2009-03-02 11:30:00,40.7,40.85,40.55,40.73,20500.0,34.764,34.8921,34.6359,34.7896,20500.0
2009-03-02 11:40:00,40.69,40.8,40.64,40.64,28800.0,34.7555,34.8494,34.7128,34.7128,28800.0
2009-03-02 11:50:00,40.7,40.76,40.18,40.55,37400.0,34.764,34.8153,34.3198,34.6359,37400.0
2009-03-02 12:00:00,40.55,41.23,40.51,41.14,34600.0,34.6359,35.2167,34.6017,35.1398,34600.0
2009-03-02 12:10:00,41.12,41.22,40.75,40.8,41300.0,35.1227,35.2082,34.8067,34.8494,41300.0
2009-03-02 12:20:00,40.83,41.01,40.61,40.62,40300.0,34.875,35.0288,34.6871,34.6957,40300.0
2009-03-02 12:30:00,40.67,40.83,40.49,40.62,32500.0,34.7384,34.875,34.5846,34.6957,32500.0
2009-03-02 12:40:00,40.64,40.67,40.4,40.46,20100.0,34.7128,34.7384,34.5078,34.559,20100.0
2009-03-02 12:50:00,40.5,40.84,40.46,40.46,38400.0,34.5932,34.8836,34.559,34.559,38400.0
2009-03-02 13:00:00,40.46,40.65,40.44,40.63,31400.0,34.559,34.7213,34.5419,34.7042,31400.0
2009-03-02 13:10:00,40.62,40.74,40.46,40.62,20500.0,34.6957,34.7982,34.559,34.6957,20500.0
2009-03-02 13:20:00,40.58,40.7,40.18,40.29,32900.0,34.6615,34.764,34.3198,34.4138,32900.0
2009-03-02 13:30:00,40.3,40.41,40.14,40.3,31100.0,34.4223,34.5163,34.2857,34.4223,31100.0
2009-03-02 13:40:00,40.3,40.54,40.2,40.54,33100.0,34.4223,34.6273,34.3369,34.6273,33100.0
2009-03-02 13:50:00,40.52,40.66,40.5,40.64,60500.0,34.6103,34.7298,34.5932,34.7128,60500.0
2009-03-02 14:00:00,40.64,40.79,40.6,40.65,38000.0,34.7128,34.8409,34.6786,34.7213,38000.0
2009-03-02 14:10:00,40.65,40.7,40.5,40.57,28300.0,34.7213,34.764,34.5932,34.653,28300.0
2009-03-02 14:20:00,40.56,40.57,40.44,40.55,28100.0,34.6444,34.653,34.5419,34.6359,28100.0
2009-03-02 14:30:00,40.52,40.66,40.39,40.54,22500.0,34.6103,34.7298,34.4992,34.6273,22500.0
2009-03-02 14:40:00,40.54,40.61,40.41,40.48,31700.0,34.6273,34.6871,34.5163,34.5761,31700.0
2009-03-02 14:50:00,40.46,40.6,40.45,40.48,45400.0,34.559,34.6786,34.5505,34.5761,45400.0
2009-03-02 15:00:00,40.52,40.57,40.36,40.47,35000.0,34.6103,34.653,34.4736,34.5675,35000.0
2009-03-02 15:10:00,40.47,40.58,40.17,40.18,28100.0,34.5675,34.6615,34.3113,34.3198,28100.0
2009-03-02 15:20:00,40.21,40.55,40.16,40.48,44800.0,34.3455,34.6359,34.3028,34.5761,44800.0
2009-03-02 15:30:00,40.5,40.77,40.5,40.54,73000.0,34.5932,34.8238,34.5932,34.6273,73000.0
2009-03-02 15:40:00,40.56,40.66,40.43,40.52,119900.0,34.6444,34.7298,34.5334,34.6103,119900.0
2009-03-02 15:50:00,40.51,40.85,40.42,40.76,133100.0,34.6017,34.8921,34.5248,34.8153,133100.0
2009-03-03 09:30:00,41.16,41.6,40.72,40.92,54700.0,35.1569,35.5327,34.7811,34.9519,54700.0
2009-03-03 09:40:00,40.85,40.97,40.49,40.52,34500.0,34.8921,34.9946,34.5846,34.6103,34500.0
2009-03-03 09:50:00,40.48,40.99,40.33,40.86,40400.0,34.5761,35.0117,34.448,34.9007,40400.0
2009-03-03 10:00:00,40.86,41.0,40.7,40.91,57700.0,34.9007,35.0203,34.764,34.9434,57700.0
2009-03-03 10:10:00,40.84,40.88,40.65,40.8,42600.0,34.8836,34.9178,34.7213,34.8494,42600.0
2009-03-03 10:20:00,40.8,41.0,40.8,40.96,51500.0,34.8494,35.0203,34.8494,34.9861,51500.0
2009-03-03 10:30:00,40.94,41.0,40.81,41.0,64400.0,34.969,35.0203,34.858,35.0203,64400.0
2009-03-03 10:40:00,41.0,41.02,40.81,40.87,77400.0,35.0203,35.0373,34.858,34.9092,77400.0
2009-03-03 10:50:00,40.88,40.9,40.62,40.66,32600.0,34.9178,34.9348,34.6957,34.7298,32600.0
2009-03-03 11:00:00,40.65,40.87,40.49,40.59,44000.0,34.7213,34.9092,34.5846,34.67,44000.0
2009-03-03 11:10:00,40.59,40.69,40.36,40.55,60700.0,34.67,34.7555,34.4736,34.6359,60700.0
2009-03-03 11:20:00,40.6,40.81,40.58,40.71,31200.0,34.6786,34.858,34.6615,34.7725,31200.0
2009-03-03 11:30:00,40.71,40.8,40.51,40.55,20700.0,34.7725,34.8494,34.6017,34.6359,20700.0
2009-03-03 11:40:00,40.53,40.73,40.49,40.69,39600.0,34.6188,34.7896,34.5846,34.7555,39600.0
2009-03-03 11:50:00,40.72,40.74,40.44,40.59,37300.0,34.7811,34.7982,34.5419,34.67,37300.0
2009-03-03 12:00:00,40.56,41.03,40.56,41.0,105800.0,34.6444,35.0459,34.6444,35.0203,105800.0
2009-03-03 12:10:00,41.03,41.04,40.89,40.98,110600.0,35.0459,35.0544,34.9263,35.0032,110600.0
2009-03-03 12:20:00,40.98,41.01,40.84,40.97,22600.0,35.0032,35.0288,34.8836,34.9946,22600.0
2009-03-03 12:30:00,40.94,41.03,40.82,40.82,131700.0,34.969,35.0459,34.8665,34.8665,131700.0
2009-03-03 12:40:00,40.84,40.87,40.66,40.71,14400.0,34.8836,34.9092,34.7298,34.7725,14400.0
2009-03-03 12:50:00,40.73,40.73,40.16,40.24,21200.0,34.7896,34.7896,34.3028,34.3711,21200.0
2009-03-03 13:00:00,40.23,40.24,39.88,39.95,21100.0,34.3626,34.3711,34.0636,34.1234,21100.0
2009-03-03 13:10:00,39.92,40.13,39.84,39.99,17400.0,34.0978,34.2771,34.0294,34.1576,17400.0
2009-03-03 13:20:00,39.96,39.97,39.61,39.62,18500.0,34.1319,34.1405,33.833,33.8415,18500.0
2009-03-03 13:30:00,39.65,39.67,39.32,39.42,24700.0,33.8671,33.8842,33.5853,33.6707,24700.0
2009-03-03 13:40:00,39.41,39.59,39.12,39.13,23000.0,33.6621,33.8159,33.4144,33.423,23000.0
2009-03-03 13:50:00,39.17,39.55,39.15,39.4,19300.0,33.4572,33.7817,33.4401,33.6536,19300.0
2009-03-03 14:00:00,39.41,39.65,39.33,39.48,21100.0,33.6621,33.8671,33.5938,33.7219,21100.0
2009-03-03 14:10:00,39.44,39.69,39.41,39.56,13500.0,33.6878,33.9013,33.6621,33.7903,13500.0
2009-03-03 14:20:00,39.55,39.85,39.5,39.73,27200.0,33.7817,34.038,33.739,33.9355,27200.0
2009-03-03 14:30:00,39.76,40.12,39.74,39.95,30600.0,33.9611,34.2686,33.944,34.1234,30600.0
2009-03-03 14:40:00,39.92,40.09,39.69,39.9,28200.0,34.0978,34.243,33.9013,34.0807,28200.0
2009-03-03 14:50:00,39.85,40.09,39.72,39.87,30900.0,34.038,34.243,33.9269,34.0551,30900.0
2009-03-03 15:00:00,39.92,40.0,39.76,39.77,28800.0,34.0978,34.1661,33.9611,33.9696,28800.0
2009-03-03 15:10:00,39.85,40.0,39.63,39.65,37300.0,34.038,34.1661,33.8501,33.8671,37300.0
2009-03-03 15:20:00,39.71,39.9,39.55,39.6,64400.0,33.9184,34.0807,33.7817,33.8244,64400.0
2009-03-03 15:30:00,39.65,39.8,39.47,39.5,69100.0,33.8671,33.9953,33.7134,33.739,69100.0
2009-03-03 15:40:00,39.49,39.56,39.32,39.41,69500.0,33.7305,33.7903,33.5853,33.6621,69500.0
2009-03-03 15:50:00,39.41,39.66,39.36,39.5,140400.0,33.6621,33.8757,33.6194,33.739,140400.0
2009-03-04 09:30:00,40.23,40.75,40.0,40.39,55000.0,34.3626,34.8067,34.1661,34.4992,55000.0
2009-03-04 09:40:00,40.43,40.45,39.78,39.86,49000.0,34.5334,34.5505,33.9782,34.0465,49000.0
2009-03-04 09:50:00,39.9,39.95,39.6,39.95,18400.0,34.0807,34.1234,33.8244,34.1234,18400.0
2009-03-04 10:00:00,39.95,40.08,39.7,39.7,43700.0,34.1234,34.2344,33.9099,33.9099,43700.0
2009-03-04 10:10:00,39.71,39.8,39.5,39.58,29600.0,33.9184,33.9953,33.739,33.8074,29600.0
2009-03-04 10:20:00,39.61,39.79,39.5,39.76,12000.0,33.833,33.9867,33.739,33.9611,12000.0
2009-03-04 10:30:00,39.79,39.81,39.51,39.66,20600.0,33.9867,34.0038,33.7476,33.8757,20600.0
2009-03-04 10:40:00,39.59,40.0,39.57,39.95,36600.0,33.8159,34.1661,33.7988,34.1234,36600.0
2009-03-04 10:50:00,39.93,40.0,39.66,39.67,37300.0,34.1063,34.1661,33.8757,33.8842,37300.0
2009-03-04 11:00:00,39.7,40.0,39.7,39.76,45000.0,33.9099,34.1661,33.9099,33.9611,45000.0
2009-03-04 11:10:00,39.78,40.03,39.73,39.87,32800.0,33.9782,34.1917,33.9355,34.0551,32800.0
2009-03-04 11:20:00,39.85,40.2,39.72,40.16,92500.0,34.038,34.3369,33.9269,34.3028,92500.0
2009-03-04 11:30:00,40.16,40.17,39.99,39.99,124400.0,34.3028,34.3113,34.1576,34.1576,124400.0
2009-03-04 11:40:00,39.98,40.0,39.65,39.76,21400.0,34.149,34.1661,33.8671,33.9611,21400.0
2009-03-04 11:50:00,39.81,39.94,39.69,39.74,19000.0,34.0038,34.1148,33.9013,33.944,19000.0
2009-03-04 12:00:00,39.77,39.82,39.44,39.57,17100.0,33.9696,34.0124,33.6878,33.7988,17100.0
2009-03-04 12:10:00,39.55,39.73,39.35,39.39,15900.0,33.7817,33.9355,33.6109,33.6451,15900.0
2009-03-04 12:20:00,39.4,39.61,39.39,39.45,18900.0,33.6536,33.833,33.6451,33.6963,18900.0
2009-03-04 12:30:00,39.47,39.78,39.44,39.69,21900.0,33.7134,33.9782,33.6878,33.9013,21900.0
2009-03-04 12:40:00,39.72,39.72,39.3,39.37,13100.0,33.9269,33.9269,33.5682,33.628,13100.0
2009-03-04 12:50:00,39.36,39.54,39.27,39.32,10000.0,33.6194,33.7732,33.5426,33.5853,10000.0
2009-03-04 13:00:00,39.31,39.37,39.08,39.31,23400.0,33.5767,33.628,33.3803,33.5767,23400.0
2009-03-04 13:10:00,39.33,39.56,39.28,39.5,18900.0,33.5938,33.7903,33.5511,33.739,18900.0
2009-03-04 13:20:00,39.51,39.66,39.43,39.54,23700.0,33.7476,33.8757,33.6792,33.7732,23700.0
2009-03-04 13:30:00,39.57,39.66,39.43,39.44,25200.0,33.7988,33.8757,33.6792,33.6878,25200.0
2009-03-04 13:40:00,39.45,39.58,39.43,39.46,20800.0,33.6963,33.8074,33.6792,33.7049,20800.0
2009-03-04 13:50:00,39.47,39.53,39.29,39.3,17500.0,33.7134,33.7646,33.5596,33.5682,17500.0
2009-03-04 14:00:00,39.24,39.4,39.15,39.34,54300.0,33.5169,33.6536,33.4401,33.6024,54300.0
2009-03-04 14:10:00,39.38,39.59,39.31,39.5,46900.0,33.6365,33.8159,33.5767,33.739,46900.0
2009-03-04 14:20:00,39.45,39.5,39.35,39.42,13200.0,33.6963,33.739,33.6109,33.6707,13200.0
2009-03-04 14:30:00,39.42,39.45,39.3,39.38,40500.0,33.6707,33.6963,33.5682,33.6365,40500.0
2009-03-04 14:40:00,39.38,39.55,39.29,39.55,110800.0,33.6365,33.7817,33.5596,33.7817,110800.0
2009-03-04 14:50:00,39.54,39.71,39.46,39.59,92700.0,33.7732,33.9184,33.7049,33.8159,92700.0
2009-03-04 15:00:00,39.62,39.73,39.57,39.69,62800.0,33.8415,33.9355,33.7988,33.9013,62800.0
2009-03-04 15:10:00,39.69,40.02,39.69,39.98,84100.0,33.9013,34.1832,33.9013,34.149,84100.0
2009-03-04 15:20:00,39.99,40.14,39.81,40.01,126500.0,34.1576,34.2857,34.0038,34.1746,126500.0
2009-03-04 15:30:00,40.0,40.01,39.78,39.89,80700.0,34.1661,34.1746,33.9782,34.0721,80700.0
2009-03-04 15:40:00,39.87,39.95,39.59,39.6,68400.0,34.0551,34.1234,33.8159,33.8244,68400.0
2009-03-04 15:50:00,39.59,39.69,39.37,39.52,176500.0,33.8159,33.9013,33.628,33.7561,176500.0
2009-03-05 09:30:00,38.46,38.94,38.19,38.86,34300.0,32.8507,33.2607,32.6201,33.1924,34300.0
2009-03-05 09:40:00,38.86,39.2,38.47,38.61,11600.0,33.1924,33.4828,32.8592,32.9788,11600.0
2009-03-05 09:50:00,38.61,38.74,38.08,38.17,39600.0,32.9788,33.0899,32.5261,32.603,39600.0
2009-03-05 10:00:00,38.18,38.4,38.02,38.07,26200.0,32.6115,32.7995,32.4749,32.5176,26200.0
2009-03-05 10:10:00,38.07,38.07,37.51,37.58,34100.0,32.5176,32.5176,32.0393,32.099,34100.0
2009-03-05 10:20:00,37.57,37.77,37.28,37.64,69100.0,32.0905,32.2613,31.8428,32.1503,69100.0
2009-03-05 10:30:00,37.59,37.72,37.46,37.6,39000.0,32.1076,32.2186,31.9966,32.1161,39000.0
2009-03-05 10:40:00,37.6,37.72,37.24,37.24,26800.0,32.1161,32.2186,31.8086,31.8086,26800.0
2009-03-05 10:50:00,37.32,37.34,37.08,37.12,19900.0,31.877,31.8941,31.672,31.7061,19900.0
2009-03-05 11:00:00,37.12,37.17,37.0,37.01,17500.0,31.7061,31.7488,31.6036,31.6122,17500.0
2009-03-05 11:10:00,37.04,37.13,36.75,36.83,30600.0,31.6378,31.7147,31.3901,31.4584,30600.0
2009-03-05 11:20:00,36.84,36.89,36.76,36.82,17400.0,31.467,31.5097,31.3986,31.4499,17400.0
2009-03-05 11:30:00,36.77,37.04,36.47,36.98,52600.0,31.4072,31.6378,31.1509,31.5866,52600.0
2009-03-05 11:40:00,36.97,37.13,36.85,36.91,32600.0,31.578,31.7147,31.4755,31.5268,32600.0
2009-03-05 11:50:00,36.91,36.99,36.84,36.95,48900.0,31.5268,31.5951,31.467,31.5609,48900.0
2009-03-05 12:00:00,36.92,36.98,36.76,36.77,65300.0,31.5353,31.5866,31.3986,31.4072,65300.0
2009-03-05 12:10:00,36.76,36.96,36.68,36.85,24100.0,31.3986,31.5695,31.3303,31.4755,24100.0
2009-03-05 12:20:00,36.85,37.02,36.83,36.99,15800.0,31.4755,31.6207,31.4584,31.5951,15800.0
2009-03-05 12:30:00,37.06,37.06,36.76,36.83,47000.0,31.6549,31.6549,31.3986,31.4584,47000.0
2009-03-05 12:40:00,36.83,37.0,36.71,36.87,47600.0,31.4584,31.6036,31.3559,31.4926,47600.0
2009-03-05 12:50:00,36.87,36.97,36.86,36.92,19800.0,31.4926,31.578,31.4841,31.5353,19800.0
2009-03-05 13:00:00,36.9,37.18,36.82,37.13,26000.0,31.5182,31.7574,31.4499,31.7147,26000.0
2009-03-05 13:10:00,37.1,37.34,37.09,37.29,34000.0,31.6891,31.8941,31.6805,31.8513,34000.0
2009-03-05 13:20:00,37.29,37.34,36.97,37.03,18900.0,31.8513,31.8941,31.578,31.6293,18900.0
2009-03-05 13:30:00,37.06,37.11,36.93,36.99,26900.0,31.6549,31.6976,31.5439,31.5951,26900.0
2009-03-05 13:40:00,36.97,37.1,36.75,36.84,30100.0,31.578,31.6891,31.3901,31.467,30100.0
2009-03-05 13:50:00,36.84,37.02,36.79,36.9,39000.0,31.467,31.6207,31.4243,31.5182,39000.0
2009-03-05 14:00:00,36.92,36.97,36.69,36.8,26100.0,31.5353,31.578,31.3389,31.4328,26100.0
2009-03-05 14:10:00,36.79,36.86,36.63,36.79,23500.0,31.4243,31.4841,31.2876,31.4243,23500.0
2009-03-05 14:20:00,36.77,36.77,36.52,36.54,34500.0,31.4072,31.4072,31.1936,31.2107,34500.0
2009-03-05 14:30:00,36.53,36.8,36.5,36.71,75700.0,31.2022,31.4328,31.1766,31.3559,75700.0
2009-03-05 14:40:00,36.67,36.94,36.63,36.81,30200.0,31.3218,31.5524,31.2876,31.4414,30200.0
2009-03-05 14:50:00,36.84,36.97,36.7,36.84,44600.0,31.467,31.578,31.3474,31.467,44600.0
2009-03-05 15:00:00,36.85,37.0,36.79,36.96,45000.0,31.4755,31.6036,31.4243,31.5695,45000.0
2009-03-05 15:10:00,36.94,37.26,36.94,37.15,55000.0,31.5524,31.8257,31.5524,31.7318,55000.0
2009-03-05 15:20:00,37.15,37.26,36.94,37.03,52300.0,31.7318,31.8257,31.5524,31.6293,52300.0
2009-03-05 15:30:00,37.05,37.07,36.66,36.7,60800.0,31.6463,31.6634,31.3132,31.3474,60800.0
2009-03-05 15:40:00,36.72,37.03,36.63,37.01,72900.0,31.3645,31.6293,31.2876,31.6122,72900.0
2009-03-05 15:50:00,37.04,37.13,36.73,36.99,111300.0,31.6378,31.7147,31.373,31.5951,111300.0
2009-03-06 09:30:00,37.29,37.44,36.86,36.93,50900.0,31.8513,31.9795,31.4841,31.5439,50900.0
2009-03-06 09:40:00,36.89,37.65,36.86,37.37,54400.0,31.5097,32.1588,31.4841,31.9197,54400.0
2009-03-06 09:50:00,37.32,37.48,36.87,36.87,34100.0,31.877,32.0136,31.4926,31.4926,34100.0
2009-03-06 10:00:00,36.86,36.92,36.63,36.81,31800.0,31.4841,31.5353,31.2876,31.4414,31800.0
2009-03-06 10:10:00,36.81,36.85,36.24,36.48,49500.0,31.4414,31.4755,30.9545,31.1595,49500.0
2009-03-06 10:20:00,36.5,36.56,36.25,36.55,23100.0,31.1766,31.2278,30.963,31.2193,23100.0
2009-03-06 10:30:00,36.49,36.72,36.14,36.3,21700.0,31.168,31.3645,30.8691,31.0057,21700.0
2009-03-06 10:40:00,36.34,36.58,36.11,36.17,25000.0,31.0399,31.2449,30.8434,30.8947,25000.0
2009-03-06 10:50:00,36.21,36.5,36.11,36.16,38400.0,30.9289,31.1766,30.8434,30.8862,38400.0
2009-03-06 11:00:00,36.23,36.45,36.15,36.3,47100.0,30.9459,31.1339,30.8776,31.0057,47100.0
2009-03-06 11:10:00,36.3,36.52,36.25,36.34,22500.0,31.0057,31.1936,30.963,31.0399,22500.0
2009-03-06 11:20:00,36.35,36.47,36.13,36.33,56600.0,31.0484,31.1509,30.8605,31.0314,56600.0
2009-03-06 11:30:00,36.34,36.57,36.15,36.37,76000.0,31.0399,31.2364,30.8776,31.0655,76000.0
2009-03-06 11:40:00,36.37,36.37,36.01,36.09,58700.0,31.0655,31.0655,30.758,30.8264,58700.0
2009-03-06 11:50:00,36.08,36.3,36.06,36.14,38200.0,30.8178,31.0057,30.8007,30.8691,38200.0
2009-03-06 12:00:00,36.17,36.56,36.13,36.39,21500.0,30.8947,31.2278,30.8605,31.0826,21500.0
2009-03-06 12:10:00,36.4,36.57,36.24,36.32,12800.0,31.0911,31.2364,30.9545,31.0228,12800.0
2009-03-06 12:20:00,36.39,36.5,36.28,36.32,12100.0,31.0826,31.1766,30.9887,31.0228,12100.0
2009-03-06 12:30:00,36.31,36.38,36.2,36.35,21800.0,31.0143,31.0741,30.9203,31.0484,21800.0
2009-03-06 12:40:00,36.31,36.39,36.25,36.31,45100.0,31.0143,31.0826,30.963,31.0143,45100.0
2009-03-06 12:50:00,36.33,36.35,36.23,36.35,25000.0,31.0314,31.0484,30.9459,31.0484,25000.0
2009-03-06 13:00:00,36.35,36.4,36.28,36.39,14800.0,31.0484,31.0911,30.9887,31.0826,14800.0
2009-03-06 13:10:00,36.38,36.39,36.12,36.31,18400.0,31.0741,31.0826,30.852,31.0143,18400.0
2009-03-06 13:20:00,36.27,36.33,36.16,36.19,38600.0,30.9801,31.0314,30.8862,30.9118,38600.0
2009-03-06 13:30:00,36.23,36.26,35.83,35.9,51900.0,30.9459,30.9716,30.6043,30.6641,51900.0
2009-03-06 13:40:00,35.89,36.06,35.8,36.02,17900.0,30.6555,30.8007,30.5787,30.7666,17900.0
2009-03-06 13:50:00,36.03,36.08,35.89,36.02,15700.0,30.7751,30.8178,30.6555,30.7666,15700.0
2009-03-06 14:00:00,36.03,36.36,36.02,36.25,27100.0,30.7751,31.057,30.7666,30.963,27100.0
2009-03-06 14:10:00,36.28,36.32,35.84,35.88,29300.0,30.9887,31.0228,30.6128,30.647,29300.0
2009-03-06 14:20:00,36.0,36.0,35.71,35.74,49900.0,30.7495,30.7495,30.5018,30.5274,49900.0
2009-03-06 14:30:00,35.74,35.78,35.58,35.69,48800.0,30.5274,30.5616,30.3907,30.4847,48800.0
2009-03-06 14:40:00,35.66,35.66,35.4,35.44,43000.0,30.4591,30.4591,30.237,30.2712,43000.0
2009-03-06 14:50:00,35.44,35.49,35.26,35.26,41300.0,30.2712,30.3139,30.1174,30.1174,41300.0
2009-03-06 15:00:00,35.26,35.3,35.11,35.19,57400.0,30.1174,30.1516,29.9893,30.0576,57400.0
2009-03-06 15:10:00,35.19,35.3,35.1,35.23,33900.0,30.0576,30.1516,29.9808,30.0918,33900.0
2009-03-06 15:20:00,35.21,35.23,35.02,35.1,40800.0,30.0747,30.0918,29.9124,29.9808,40800.0
2009-03-06 15:30:00,35.13,35.42,35.11,35.19,61400.0,30.0064,30.2541,29.9893,30.0576,61400.0
2009-03-06 15:40:00,35.22,35.69,35.16,35.49,85100.0,30.0832,30.4847,30.032,30.3139,85100.0
2009-03-06 15:50:00,35.47,35.85,35.44,35.83,125900.0,30.2968,30.6214,30.2712,30.6043,125900.0
2009-03-09 09:30:00,35.02,35.7,35.0,35.43,29200.0,29.9124,30.4932,29.8953,30.2626,29200.0
2009-03-09 09:40:00,35.41,35.45,35.16,35.35,26500.0,30.2455,30.2797,30.032,30.1943,26500.0
2009-03-09 09:50:00,35.38,35.68,35.17,35.27,28200.0,30.2199,30.4762,30.0405,30.126,28200.0
2009-03-09 10:00:00,35.22,35.99,35.22,35.86,35700.0,30.0832,30.7409,30.0832,30.6299,35700.0
2009-03-09 10:10:00,35.85,36.3,35.84,35.95,37500.0,30.6214,31.0057,30.6128,30.7068,37500.0
2009-03-09 10:20:00,36.02,36.03,35.76,35.8,40100.0,30.7666,30.7751,30.5445,30.5787,40100.0
2009-03-09 10:30:00,35.79,35.95,35.25,35.28,64800.0,30.5701,30.7068,30.1089,30.1345,64800.0
2009-03-09 10:40:00,35.34,35.7,35.12,35.54,54100.0,30.1857,30.4932,29.9978,30.3566,54100.0
2009-03-09 10:50:00,35.51,35.67,35.08,35.17,45600.0,30.331,30.4676,29.9637,30.0405,45600.0
2009-03-09 11:00:00,35.15,35.45,35.0,35.07,49700.0,30.0235,30.2797,29.8953,29.9551,49700.0
2009-03-09 11:10:00,35.07,35.13,34.75,34.86,60800.0,29.9551,30.0064,29.6818,29.7758,60800.0
2009-03-09 11:20:00,34.87,35.05,34.71,35.01,36100.0,29.7843,29.938,29.6476,29.9039,36100.0
2009-03-09 11:30:00,35.01,35.09,34.87,35.0,25000.0,29.9039,29.9722,29.7843,29.8953,25000.0
2009-03-09 11:40:00,35.0,35.09,34.88,34.97,13000.0,29.8953,29.9722,29.7928,29.8697,13000.0
2009-03-09 11:50:00,34.93,35.0,34.77,34.89,13900.0,29.8355,29.8953,29.6989,29.8014,13900.0
2009-03-09 12:00:00,34.91,34.93,34.79,34.93,10900.0,29.8185,29.8355,29.716,29.8355,10900.0
2009-03-09 12:10:00,34.9,35.08,34.85,35.03,24600.0,29.8099,29.9637,29.7672,29.921,24600.0
2009-03-09 12:20:00,35.01,35.16,34.94,35.0,23400.0,29.9039,30.032,29.8441,29.8953,23400.0
2009-03-09 12:30:00,35.01,35.19,34.96,34.97,15900.0,29.9039,30.0576,29.8612,29.8697,15900.0
2009-03-09 12:40:00,34.92,35.05,34.9,34.96,20500.0,29.827,29.938,29.8099,29.8612,20500.0
2009-03-09 12:50:00,35.01,35.11,34.97,35.06,25300.0,29.9039,29.9893,29.8697,29.9466,25300.0
2009-03-09 13:00:00,35.05,35.05,34.61,34.73,29900.0,29.938,29.938,29.5622,29.6647,29900.0
2009-03-09 13:10:00,34.74,34.88,34.64,34.83,21400.0,29.6733,29.7928,29.5878,29.7501,21400.0
2009-03-09 13:20:00,34.86,34.89,34.61,34.64,23500.0,29.7758,29.8014,29.5622,29.5878,23500.0
2009-03-09 13:30:00,34.69,34.88,34.63,34.63,23000.0,29.6305,29.7928,29.5793,29.5793,23000.0
2009-03-09 13:40:00,34.67,34.81,34.6,34.69,28000.0,29.6135,29.733,29.5537,29.6305,28000.0
2009-03-09 13:50:00,34.73,34.87,34.66,34.73,18000.0,29.6647,29.7843,29.6049,29.6647,18000.0
2009-03-09 14:00:00,34.75,35.07,34.64,34.99,26400.0,29.6818,29.9551,29.5878,29.8868,26400.0
2009-03-09 14:10:00,34.99,35.06,34.86,34.97,20600.0,29.8868,29.9466,29.7758,29.8697,20600.0
2009-03-09 14:20:00,34.99,35.0,34.76,34.96,17300.0,29.8868,29.8953,29.6903,29.8612,17300.0
2009-03-09 14:30:00,34.92,34.96,34.67,34.81,24100.0,29.827,29.8612,29.6135,29.733,24100.0
2009-03-09 14:40:00,34.84,35.0,34.73,34.91,27500.0,29.7587,29.8953,29.6647,29.8185,27500.0
2009-03-09 14:50:00,34.93,35.0,34.77,34.8,15300.0,29.8355,29.8953,29.6989,29.7245,15300.0
2009-03-09 15:00:00,34.83,34.96,34.74,34.87,20000.0,29.7501,29.8612,29.6733,29.7843,20000.0
2009-03-09 15:10:00,34.88,34.88,34.5,34.57,32300.0,29.7928,29.7928,29.4683,29.5281,32300.0
2009-03-09 15:20:00,34.57,34.67,34.5,34.59,21500.0,29.5281,29.6135,29.4683,29.5451,21500.0
2009-03-09 15:30:00,34.6,34.77,34.5,34.5,29700.0,29.5537,29.6989,29.4683,29.4683,29700.0
2009-03-09 15:40:00,34.5,34.65,34.3,34.32,74500.0,29.4683,29.5964,29.2974,29.3145,74500.0
2009-03-09 15:50:00,34.32,34.63,34.3,34.56,103900.0,29.3145,29.5793,29.2974,29.5195,103900.0
2009-03-10 09:30:00,35.18,35.6,35.07,35.16,37900.0,30.0491,30.4078,29.9551,30.032,37900.0
2009-03-10 09:40:00,35.03,35.7,34.83,35.69,47000.0,29.921,30.4932,29.7501,30.4847,47000.0
2009-03-10 09:50:00,35.71,36.24,35.68,36.14,82500.0,30.5018,30.9545,30.4762,30.8691,82500.0
2009-03-10 10:00:00,36.13,36.14,35.93,36.09,85000.0,30.8605,30.8691,30.6897,30.8264,85000.0
2009-03-10 10:10:00,36.05,36.14,35.73,35.99,116300.0,30.7922,30.8691,30.5189,30.7409,116300.0
2009-03-10 10:20:00,36.02,36.06,35.69,35.83,31600.0,30.7666,30.8007,30.4847,30.6043,31600.0
2009-03-10 10:30:00,35.82,35.83,35.53,35.67,29800.0,30.5957,30.6043,30.348,30.4676,29800.0
2009-03-10 10:40:00,35.69,35.75,35.65,35.68,44800.0,30.4847,30.536,30.4505,30.4762,44800.0
2009-03-10 10:50:00,35.66,35.82,35.66,35.75,85100.0,30.4591,30.5957,30.4591,30.536,85100.0
2009-03-10 11:00:00,35.75,35.87,35.71,35.81,59900.0,30.536,30.6384,30.5018,30.5872,59900.0
2009-03-10 11:10:00,35.79,35.93,35.76,35.86,116100.0,30.5701,30.6897,30.5445,30.6299,116100.0
2009-03-10 11:20:00,35.86,36.08,35.76,36.05,170900.0,30.6299,30.8178,30.5445,30.7922,170900.0
2009-03-10 11:30:00,36.07,36.15,35.97,36.0,118700.0,30.8093,30.8776,30.7239,30.7495,118700.0
2009-03-10 11:40:00,36.02,36.1,36.01,36.1,33600.0,30.7666,30.8349,30.758,30.8349,33600.0
2009-03-10 11:50:00,36.1,36.42,36.04,36.42,151400.0,30.8349,31.1082,30.7837,31.1082,151400.0
2009-03-10 12:00:00,36.4,36.42,36.25,36.29,72300.0,31.0911,31.1082,30.963,30.9972,72300.0
2009-03-10 12:10:00,36.29,36.35,36.23,36.32,55600.0,30.9972,31.0484,30.9459,31.0228,55600.0
2009-03-10 12:20:00,36.33,36.35,36.27,36.3,39500.0,31.0314,31.0484,30.9801,31.0057,39500.0
2009-03-10 12:30:00,36.3,36.38,36.21,36.22,81100.0,31.0057,31.0741,30.9289,30.9374,81100.0
2009-03-10 12:40:00,36.25,36.3,36.17,36.28,43900.0,30.963,31.0057,30.8947,30.9887,43900.0
2009-03-10 12:50:00,36.29,36.3,36.13,36.13,31600.0,30.9972,31.0057,30.8605,30.8605,31600.0
2009-03-10 13:00:00,36.1,36.21,36.1,36.18,24900.0,30.8349,30.9289,30.8349,30.9032,24900.0
2009-03-10 13:10:00,36.19,36.2,36.08,36.11,34300.0,30.9118,30.9203,30.8178,30.8434,34300.0
2009-03-10 13:20:00,36.13,36.16,36.03,36.06,29200.0,30.8605,30.8862,30.7751,30.8007,29200.0
2009-03-10 13:30:00,36.04,36.14,35.97,36.03,92700.0,30.7837,30.8691,30.7239,30.7751,92700.0
2009-03-10 13:40:00,36.01,36.2,36.0,36.16,39100.0,30.758,30.9203,30.7495,30.8862,39100.0
2009-03-10 13:50:00,36.16,36.18,36.0,36.04,41300.0,30.8862,30.9032,30.7495,30.7837,41300.0
2009-03-10 14:00:00,36.04,36.15,35.98,36.05,59800.0,30.7837,30.8776,30.7324,30.7922,59800.0
2009-03-10 14:10:00,36.07,36.1,35.8,36.0,48900.0,30.8093,30.8349,30.5787,30.7495,48900.0
2009-03-10 14:20:00,36.0,36.04,35.73,35.73,93900.0,30.7495,30.7837,30.5189,30.5189,93900.0
2009-03-10 14:30:00,35.75,35.99,35.74,35.85,45200.0,30.536,30.7409,30.5274,30.6214,45200.0
2009-03-10 14:40:00,35.86,35.9,35.64,35.69,49000.0,30.6299,30.6641,30.442,30.4847,49000.0
2009-03-10 14:50:00,35.69,35.99,35.65,35.99,78400.0,30.4847,30.7409,30.4505,30.7409,78400.0
2009-03-10 15:00:00,35.99,36.23,35.9,36.12,74800.0,30.7409,30.9459,30.6641,30.852,74800.0
2009-03-10 15:10:00,36.15,36.19,35.93,36.06,43200.0,30.8776,30.9118,30.6897,30.8007,43200.0
2009-03-10 15:20:00,36.06,36.23,36.0,36.17,56800.0,30.8007,30.9459,30.7495,30.8947,56800.0
2009-03-10 15:30:00,36.2,36.24,36.01,36.11,62800.0,30.9203,30.9545,30.758,30.8434,62800.0
2009-03-10 15:40:00,36.12,36.21,36.07,36.2,75900.0,30.852,30.9289,30.8093,30.9203,75900.0
2009-03-10 15:50:00,36.18,36.42,36.13,36.28,100200.0,30.9032,31.1082,30.8605,30.9887,100200.0
2009-03-11 09:30:00,36.35,36.82,36.32,36.7,42700.0,31.0484,31.4499,31.0228,31.3474,42700.0
2009-03-11 09:40:00,36.71,36.9,36.38,36.83,24300.0,31.3559,31.5182,31.0741,31.4584,24300.0
2009-03-11 09:50:00,36.83,37.15,36.83,37.01,42100.0,31.4584,31.7318,31.4584,31.6122,42100.0
2009-03-11 10:00:00,36.99,37.05,36.53,36.56,50000.0,31.5951,31.6463,31.2022,31.2278,50000.0
2009-03-11 10:10:00,36.53,36.99,36.47,36.96,67200.0,31.2022,31.5951,31.1509,31.5695,67200.0
2009-03-11 10:20:00,36.97,37.26,36.95,37.23,43800.0,31.578,31.8257,31.5609,31.8001,43800.0
2009-03-11 10:30:00,37.26,37.5,37.18,37.43,60400.0,31.8257,32.0307,31.7574,31.9709,60400.0
2009-03-11 10:40:00,37.43,37.48,37.1,37.1,26000.0,31.9709,32.0136,31.6891,31.6891,26000.0
2009-03-11 10:50:00,37.13,37.15,37.03,37.04,19900.0,31.7147,31.7318,31.6293,31.6378,19900.0
2009-03-11 11:00:00,37.06,37.12,36.96,37.03,18800.0,31.6549,31.7061,31.5695,31.6293,18800.0
2009-03-11 11:10:00,37.07,37.08,36.89,36.97,16700.0,31.6634,31.672,31.5097,31.578,16700.0
2009-03-11 11:20:00,36.93,36.93,36.66,36.73,19700.0,31.5439,31.5439,31.3132,31.373,19700.0
2009-03-11 11:30:00,36.75,36.77,36.62,36.67,42400.0,31.3901,31.4072,31.2791,31.3218,42400.0
2009-03-11 11:40:00,36.67,36.7,36.58,36.69,26700.0,31.3218,31.3474,31.2449,31.3389,26700.0
2009-03-11 11:50:00,36.69,36.91,36.68,36.9,28600.0,31.3389,31.5268,31.3303,31.5182,28600.0
2009-03-11 12:00:00,36.89,37.02,36.84,36.93,29100.0,31.5097,31.6207,31.467,31.5439,29100.0
2009-03-11 12:10:00,36.95,36.96,36.81,36.81,8500.0,31.5609,31.5695,31.4414,31.4414,8500.0
2009-03-11 12:20:00,36.79,36.81,36.64,36.8,11200.0,31.4243,31.4414,31.2961,31.4328,11200.0
2009-03-11 12:30:00,36.84,36.95,36.69,36.69,22600.0,31.467,31.5609,31.3389,31.3389,22600.0
2009-03-11 12:40:00,36.69,36.69,36.5,36.52,28700.0,31.3389,31.3389,31.1766,31.1936,28700.0
2009-03-11 12:50:00,36.51,36.51,36.34,36.37,20600.0,31.1851,31.1851,31.0399,31.0655,20600.0
2009-03-11 13:00:00,36.37,36.5,36.35,36.41,17100.0,31.0655,31.1766,31.0484,31.0997,17100.0
2009-03-11 13:10:00,36.41,36.58,36.41,36.51,23100.0,31.0997,31.2449,31.0997,31.1851,23100.0
2009-03-11 13:20:00,36.49,36.59,36.31,36.36,12900.0,31.168,31.2534,31.0143,31.057,12900.0
2009-03-11 13:30:00,36.41,36.66,36.36,36.66,15700.0,31.0997,31.3132,31.057,31.3132,15700.0
2009-03-11 13:40:00,36.69,36.74,36.53,36.59,24200.0,31.3389,31.3816,31.2022,31.2534,24200.0
2009-03-11 13:50:00,36.62,36.62,36.41,36.55,48600.0,31.2791,31.2791,31.0997,31.2193,48600.0
2009-03-11 14:00:00,36.59,36.7,36.55,36.57,53700.0,31.2534,31.3474,31.2193,31.2364,53700.0
2009-03-11 14:10:00,36.56,36.57,36.3,36.31,25900.0,31.2278,31.2364,31.0057,31.0143,25900.0
2009-03-11 14:20:00,36.33,36.5,36.26,36.43,49600.0,31.0314,31.1766,30.9716,31.1168,49600.0
2009-03-11 14:30:00,36.44,36.61,36.43,36.57,31800.0,31.1253,31.2705,31.1168,31.2364,31800.0
2009-03-11 14:40:00,36.57,36.88,36.5,36.87,33700.0,31.2364,31.5011,31.1766,31.4926,33700.0
2009-03-11 14:50:00,36.88,36.91,36.63,36.63,23700.0,31.5011,31.5268,31.2876,31.2876,23700.0
2009-03-11 15:00:00,36.62,37.0,36.62,37.0,34400.0,31.2791,31.6036,31.2791,31.6036,34400.0
2009-03-11 15:10:00,37.01,37.1,36.87,36.99,29700.0,31.6122,31.6891,31.4926,31.5951,29700.0
2009-03-11 15:20:00,37.01,37.24,36.98,37.05,30200.0,31.6122,31.8086,31.5866,31.6463,30200.0
2009-03-11 15:30:00,37.07,37.24,36.99,37.18,35600.0,31.6634,31.8086,31.5951,31.7574,35600.0
2009-03-11 15:40:00,37.19,37.22,36.92,36.99,64300.0,31.7659,31.7916,31.5353,31.5951,64300.0
2009-03-11 15:50:00,37.0,37.09,36.86,36.86,57400.0,31.6036,31.6805,31.4841,31.4841,57400.0
2009-03-12 09:30:00,36.92,37.39,36.49,36.54,28100.0,31.5353,31.9368,31.168,31.2107,28100.0
2009-03-12 09:40:00,36.56,36.62,36.29,36.37,19500.0,31.2278,31.2791,30.9972,31.0655,19500.0
2009-03-12 09:50:00,36.45,36.6,36.34,36.53,14100.0,31.1339,31.262,31.0399,31.2022,14100.0
2009-03-12 10:00:00,36.57,36.76,36.44,36.47,29900.0,31.2364,31.3986,31.1253,31.1509,29900.0
2009-03-12 10:10:00,36.48,36.52,36.32,36.4,46600.0,31.1595,31.1936,31.0228,31.0911,46600.0
2009-03-12 10:20:00,36.4,36.78,36.36,36.41,48800.0,31.0911,31.4157,31.057,31.0997,48800.0
2009-03-12 10:30:00,36.43,36.56,36.08,36.14,50500.0,31.1168,31.2278,30.8178,30.8691,50500.0
2009-03-12 10:40:00,36.13,36.44,36.06,36.32,65900.0,30.8605,31.1253,30.8007,31.0228,65900.0
2009-03-12 10:50:00,36.33,36.34,36.16,36.2,42300.0,31.0314,31.0399,30.8862,30.9203,42300.0
2009-03-12 11:00:00,36.19,36.31,36.19,36.29,35400.0,30.9118,31.0143,30.9118,30.9972,35400.0
2009-03-12 11:10:00,36.28,36.44,36.19,36.28,90900.0,30.9887,31.1253,30.9118,30.9887,90900.0
2009-03-12 11:20:00,36.29,36.43,36.17,36.28,83100.0,30.9972,31.1168,30.8947,30.9887,83100.0
2009-03-12 11:30:00,36.27,36.3,36.17,36.28,26600.0,30.9801,31.0057,30.8947,30.9887,26600.0
2009-03-12 11:40:00,36.28,36.32,36.22,36.27,43800.0,30.9887,31.0228,30.9374,30.9801,43800.0
2009-03-12 11:50:00,36.27,36.3,36.08,36.11,51600.0,30.9801,31.0057,30.8178,30.8434,51600.0
2009-03-12 12:00:00,36.1,36.3,36.04,36.26,32100.0,30.8349,31.0057,30.7837,30.9716,32100.0
2009-03-12 12:10:00,36.28,36.29,36.11,36.18,55100.0,30.9887,30.9972,30.8434,30.9032,55100.0
2009-03-12 12:20:00,36.16,36.2,36.06,36.17,62900.0,30.8862,30.9203,30.8007,30.8947,62900.0
2009-03-12 12:30:00,36.18,36.19,36.02,36.09,70600.0,30.9032,30.9118,30.7666,30.8264,70600.0
2009-03-12 12:40:00,36.06,36.17,35.92,36.03,67500.0,30.8007,30.8947,30.6812,30.7751,67500.0
2009-03-12 12:50:00,36.03,36.25,36.0,36.17,65900.0,30.7751,30.963,30.7495,30.8947,65900.0
2009-03-12 13:00:00,36.18,36.22,36.06,36.18,99500.0,30.9032,30.9374,30.8007,30.9032,99500.0
2009-03-12 13:10:00,36.17,36.24,36.06,36.2,84500.0,30.8947,30.9545,30.8007,30.9203,84500.0
2009-03-12 13:20:00,36.2,36.2,35.95,36.01,70700.0,30.9203,30.9203,30.7068,30.758,70700.0
2009-03-12 13:30:00,36.02,36.17,36.02,36.15,58200.0,30.7666,30.8947,30.7666,30.8776,58200.0
2009-03-12 13:40:00,36.14,36.18,36.12,36.16,85300.0,30.8691,30.9032,30.852,30.8862,85300.0
2009-03-12 13:50:00,36.16,36.17,36.06,36.13,55200.0,30.8862,30.8947,30.8007,30.8605,55200.0
2009-03-12 14:00:00,36.15,36.18,36.11,36.15,146600.0,30.8776,30.9032,30.8434,30.8776,146600.0
2009-03-12 14:10:00,36.15,36.16,36.12,36.15,148800.0,30.8776,30.8862,30.852,30.8776,148800.0
2009-03-12 14:20:00,36.14,36.17,36.01,36.06,125400.0,30.8691,30.8947,30.758,30.8007,125400.0
2009-03-12 14:30:00,36.05,36.14,36.02,36.1,65900.0,30.7922,30.8691,30.7666,30.8349,65900.0
2009-03-12 14:40:00,36.1,36.29,36.07,36.17,222300.0,30.8349,30.9972,30.8093,30.8947,222300.0
2009-03-12 14:50:00,36.17,36.35,36.16,36.31,124400.0,30.8947,31.0484,30.8862,31.0143,124400.0
2009-03-12 15:00:00,36.32,36.55,36.32,36.53,164800.0,31.0228,31.2193,31.0228,31.2022,164800.0
2009-03-12 15:10:00,36.51,36.57,36.42,36.57,95300.0,31.1851,31.2364,31.1082,31.2364,95300.0
2009-03-12 15:20:00,36.57,36.78,36.51,36.77,50200.0,31.2364,31.4157,31.1851,31.4072,50200.0
2009-03-12 15:30:00,36.75,37.04,36.73,37.02,72400.0,31.3901,31.6378,31.373,31.6207,72400.0
2009-03-12 15:40:00,37.01,37.33,37.01,37.31,80400.0,31.6122,31.8855,31.6122,31.8684,80400.0
2009-03-12 15:50:00,37.31,37.36,37.08,37.11,147600.0,31.8684,31.9111,31.672,31.6976,147600.0
2009-03-13 09:30:00,37.62,38.38,37.52,37.67,76600.0,32.1332,32.7824,32.0478,32.1759,76600.0
2009-03-13 09:40:00,37.67,37.91,37.57,37.82,59300.0,32.1759,32.3809,32.0905,32.304,59300.0
2009-03-13 09:50:00,37.84,38.29,37.76,38.29,34200.0,32.3211,32.7055,32.2528,32.7055,34200.0
2009-03-13 10:00:00,38.36,38.96,38.33,38.96,110700.0,32.7653,33.2778,32.7397,33.2778,110700.0
2009-03-13 10:10:00,38.94,39.04,38.72,38.83,71900.0,33.2607,33.3461,33.0728,33.1667,71900.0
2009-03-13 10:20:00,38.78,39.04,38.57,38.57,71400.0,33.124,33.3461,32.9447,32.9447,71400.0
2009-03-13 10:30:00,38.58,38.74,38.47,38.72,67200.0,32.9532,33.0899,32.8592,33.0728,67200.0
2009-03-13 10:40:00,38.72,39.25,38.72,39.18,52200.0,33.0728,33.5255,33.0728,33.4657,52200.0
2009-03-13 10:50:00,39.19,39.19,38.76,38.89,51400.0,33.4742,33.4742,33.1069,33.218,51400.0
2009-03-13 11:00:00,38.85,38.89,38.44,38.52,38200.0,33.1838,33.218,32.8336,32.902,38200.0
2009-03-13 11:10:00,38.52,38.52,38.31,38.35,42900.0,32.902,32.902,32.7226,32.7567,42900.0
2009-03-13 11:20:00,38.34,38.38,38.22,38.33,32100.0,32.7482,32.7824,32.6457,32.7397,32100.0
2009-03-13 11:30:00,38.34,38.36,38.02,38.16,45800.0,32.7482,32.7653,32.4749,32.5945,45800.0
2009-03-13 11:40:00,38.13,38.23,37.91,37.98,34600.0,32.5688,32.6542,32.3809,32.4407,34600.0
2009-03-13 11:50:00,38.0,38.26,37.88,38.22,25900.0,32.4578,32.6799,32.3553,32.6457,25900.0
2009-03-13 12:00:00,38.22,38.35,38.03,38.09,24900.0,32.6457,32.7567,32.4834,32.5347,24900.0
2009-03-13 12:10:00,38.07,38.16,38.0,38.09,39700.0,32.5176,32.5945,32.4578,32.5347,39700.0
2009-03-13 12:20:00,38.05,38.35,38.0,38.19,34800.0,32.5005,32.7567,32.4578,32.6201,34800.0
2009-03-13 12:30:00,38.18,38.37,38.15,38.26,32300.0,32.6115,32.7738,32.5859,32.6799,32300.0
2009-03-13 12:40:00,38.26,38.76,38.26,38.65,40100.0,32.6799,33.1069,32.6799,33.013,40100.0
2009-03-13 12:50:00,38.63,38.78,38.6,38.76,33300.0,32.9959,33.124,32.9703,33.1069,33300.0
2009-03-13 13:00:00,38.74,38.76,38.6,38.72,23900.0,33.0899,33.1069,32.9703,33.0728,23900.0
2009-03-13 13:10:00,38.71,38.98,38.65,38.98,25800.0,33.0642,33.2949,33.013,33.2949,25800.0
2009-03-13 13:20:00,38.94,39.04,38.91,38.98,32200.0,33.2607,33.3461,33.2351,33.2949,32200.0
2009-03-13 13:30:00,39.01,39.01,38.73,38.75,24400.0,33.3205,33.3205,33.0813,33.0984,24400.0
2009-03-13 13:40:00,38.76,38.81,38.6,38.69,62800.0,33.1069,33.1497,32.9703,33.0472,62800.0
2009-03-13 13:50:00,38.7,38.73,38.59,38.73,43900.0,33.0557,33.0813,32.9617,33.0813,43900.0
2009-03-13 14:00:00,38.73,38.97,38.71,38.9,36900.0,33.0813,33.2863,33.0642,33.2265,36900.0
2009-03-13 14:10:00,38.92,38.95,38.73,38.79,43500.0,33.2436,33.2692,33.0813,33.1326,43500.0
2009-03-13 14:20:00,38.79,39.18,38.75,39.18,67600.0,33.1326,33.4657,33.0984,33.4657,67600.0
2009-03-13 14:30:00,39.18,39.48,39.13,39.45,53500.0,33.4657,33.7219,33.423,33.6963,53500.0
2009-03-13 14:40:00,39.45,39.5,39.26,39.44,46900.0,33.6963,33.739,33.534,33.6878,46900.0
2009-03-13 14:50:00,39.43,39.45,38.94,39.01,43300.0,33.6792,33.6963,33.2607,33.3205,43300.0
2009-03-13 15:00:00,38.98,39.16,38.93,39.14,52000.0,33.2949,33.4486,33.2522,33.4315,52000.0
2009-03-13 15:10:00,39.14,39.35,39.09,39.28,51700.0,33.4315,33.6109,33.3888,33.5511,51700.0
2009-03-13 15:20:00,39.29,39.34,39.2,39.27,30500.0,33.5596,33.6024,33.4828,33.5426,30500.0
2009-03-13 15:30:00,39.28,39.36,39.16,39.28,121200.0,33.5511,33.6194,33.4486,33.5511,121200.0
2009-03-13 15:40:00,39.26,39.44,39.26,39.26,92300.0,33.534,33.6878,33.534,33.534,92300.0
2009-03-13 15:50:00,39.26,39.64,39.24,39.57,178900.0,33.534,33.8586,33.5169,33.7988,178900.0
2009-03-16 09:30:00,40.05,40.25,39.74,40.03,52800.0,34.2088,34.3796,33.944,34.1917,52800.0
2009-03-16 09:40:00,40.03,40.24,39.9,40.06,57900.0,34.1917,34.3711,34.0807,34.2173,57900.0
2009-03-16 09:50:00,40.02,40.22,39.78,39.86,42100.0,34.1832,34.354,33.9782,34.0465,42100.0
2009-03-16 10:00:00,39.95,40.22,39.91,40.05,36700.0,34.1234,34.354,34.0892,34.2088,36700.0
2009-03-16 10:10:00,40.03,40.08,39.9,39.93,47800.0,34.1917,34.2344,34.0807,34.1063,47800.0
2009-03-16 10:20:00,39.92,40.07,39.78,39.87,108600.0,34.0978,34.2259,33.9782,34.0551,108600.0
2009-03-16 10:30:00,39.88,40.22,39.87,40.05,57400.0,34.0636,34.354,34.0551,34.2088,57400.0
2009-03-16 10:40:00,40.08,40.12,39.84,39.93,51600.0,34.2344,34.2686,34.0294,34.1063,51600.0
2009-03-16 10:50:00,39.9,39.9,39.63,39.72,39300.0,34.0807,34.0807,33.8501,33.9269,39300.0
2009-03-16 11:00:00,39.71,40.15,39.7,40.1,35900.0,33.9184,34.2942,33.9099,34.2515,35900.0
2009-03-16 11:10:00,40.06,40.2,40.03,40.19,36000.0,34.2173,34.3369,34.1917,34.3284,36000.0
2009-03-16 11:20:00,40.21,40.28,40.05,40.1,36100.0,34.3455,34.4053,34.2088,34.2515,36100.0
2009-03-16 11:30:00,40.08,40.1,39.98,40.05,26000.0,34.2344,34.2515,34.149,34.2088,26000.0
2009-03-16 11:40:00,40.03,40.14,39.95,40.0,49300.0,34.1917,34.2857,34.1234,34.1661,49300.0
2009-03-16 11:50:00,39.99,40.03,39.86,40.01,44300.0,34.1576,34.1917,34.0465,34.1746,44300.0
2009-03-16 12:00:00,40.0,40.14,39.98,40.11,30400.0,34.1661,34.2857,34.149,34.2601,30400.0
2009-03-16 12:10:00,40.14,40.22,40.08,40.14,29800.0,34.2857,34.354,34.2344,34.2857,29800.0
2009-03-16 12:20:00,40.15,40.2,40.07,40.12,21100.0,34.2942,34.3369,34.2259,34.2686,21100.0
2009-03-16 12:30:00,40.16,40.48,40.16,40.37,37100.0,34.3028,34.5761,34.3028,34.4821,37100.0
2009-03-16 12:40:00,40.35,40.63,40.3,40.63,63400.0,34.4651,34.7042,34.4223,34.7042,63400.0
2009-03-16 12:50:00,40.65,40.66,40.46,40.47,24400.0,34.7213,34.7298,34.559,34.5675,24400.0
2009-03-16 13:00:00,40.47,40.52,40.25,40.31,33300.0,34.5675,34.6103,34.3796,34.4309,33300.0
2009-03-16 13:10:00,40.31,40.31,40.14,40.23,28500.0,34.4309,34.4309,34.2857,34.3626,28500.0
2009-03-16 13:20:00,40.23,40.24,40.04,40.17,28900.0,34.3626,34.3711,34.2003,34.3113,28900.0
2009-03-16 13:30:00,40.17,40.43,40.07,40.32,54400.0,34.3113,34.5334,34.2259,34.4394,54400.0
2009-03-16 13:40:00,40.35,40.36,40.15,40.26,30300.0,34.4651,34.4736,34.2942,34.3882,30300.0
2009-03-16 13:50:00,40.24,40.29,39.97,40.0,31900.0,34.3711,34.4138,34.1405,34.1661,31900.0
2009-03-16 14:00:00,40.0,40.1,39.96,40.06,59300.0,34.1661,34.2515,34.1319,34.2173,59300.0
2009-03-16 14:10:00,40.05,40.15,40.01,40.13,32000.0,34.2088,34.2942,34.1746,34.2771,32000.0
2009-03-16 14:20:00,40.09,40.13,39.98,40.04,33100.0,34.243,34.2771,34.149,34.2003,33100.0
2009-03-16 14:30:00,40.05,40.07,39.93,40.07,86600.0,34.2088,34.2259,34.1063,34.2259,86600.0
2009-03-16 14:40:00,40.06,40.18,39.99,40.1,44600.0,34.2173,34.3198,34.1576,34.2515,44600.0
2009-03-16 14:50:00,40.13,40.17,39.97,40.02,73600.0,34.2771,34.3113,34.1405,34.1832,73600.0
2009-03-16 15:00:00,40.01,40.1,39.97,40.05,129300.0,34.1746,34.2515,34.1405,34.2088,129300.0
2009-03-16 15:10:00,40.02,40.23,39.98,40.14,150100.0,34.1832,34.3626,34.149,34.2857,150100.0
2009-03-16 15:20:00,40.14,40.14,39.87,40.02,109600.0,34.2857,34.2857,34.0551,34.1832,109600.0
2009-03-16 15:30:00,40.01,40.09,39.93,40.02,118500.0,34.1746,34.243,34.1063,34.1832,118500.0
2009-03-16 15:40:00,40.01,40.13,39.91,39.91,161400.0,34.1746,34.2771,34.0892,34.0892,161400.0
2009-03-16 15:50:00,39.92,39.95,39.84,39.87,146700.0,34.0978,34.1234,34.0294,34.0551,146700.0
2009-03-17 09:30:00,39.89,40.08,39.65,39.67,17300.0,34.0721,34.2344,33.8671,33.8842,17300.0
2009-03-17 09:40:00,39.65,39.99,39.54,39.9,31000.0,33.8671,34.1576,33.7732,34.0807,31000.0
2009-03-17 09:50:00,39.89,40.21,39.8,40.07,28600.0,34.0721,34.3455,33.9953,34.2259,28600.0
2009-03-17 10:00:00,40.09,40.39,39.99,40.19,28900.0,34.243,34.4992,34.1576,34.3284,28900.0
2009-03-17 10:10:00,40.19,40.29,39.94,39.96,33600.0,34.3284,34.4138,34.1148,34.1319,33600.0
2009-03-17 10:20:00,39.99,40.25,39.81,39.81,27400.0,34.1576,34.3796,34.0038,34.0038,27400.0
2009-03-17 10:30:00,39.81,40.11,39.8,40.0,32000.0,34.0038,34.2601,33.9953,34.1661,32000.0
2009-03-17 10:40:00,40.0,40.41,39.98,40.36,36200.0,34.1661,34.5163,34.149,34.4736,36200.0
2009-03-17 10:50:00,40.35,40.49,40.23,40.43,23400.0,34.4651,34.5846,34.3626,34.5334,23400.0
2009-03-17 11:00:00,40.41,40.45,40.24,40.39,29100.0,34.5163,34.5505,34.3711,34.4992,29100.0
2009-03-17 11:10:00,40.37,40.51,40.25,40.47,45800.0,34.4821,34.6017,34.3796,34.5675,45800.0
2009-03-17 11:20:00,40.44,40.48,40.13,40.22,28800.0,34.5419,34.5761,34.2771,34.354,28800.0
2009-03-17 11:30:00,40.17,40.24,39.97,40.07,30100.0,34.3113,34.3711,34.1405,34.2259,30100.0
2009-03-17 11:40:00,40.06,40.23,40.0,40.17,25200.0,34.2173,34.3626,34.1661,34.3113,25200.0
2009-03-17 11:50:00,40.16,40.27,40.07,40.25,27400.0,34.3028,34.3967,34.2259,34.3796,27400.0
2009-03-17 12:00:00,40.29,40.36,40.21,40.25,20400.0,34.4138,34.4736,34.3455,34.3796,20400.0
2009-03-17 12:10:00,40.24,40.36,40.13,40.36,25500.0,34.3711,34.4736,34.2771,34.4736,25500.0
2009-03-17 12:20:00,40.36,40.56,40.36,40.53,25300.0,34.4736,34.6444,34.4736,34.6188,25300.0
2009-03-17 12:30:00,40.55,40.79,40.46,40.79,32500.0,34.6359,34.8409,34.559,34.8409,32500.0
2009-03-17 12:40:00,40.74,40.86,40.52,40.54,38700.0,34.7982,34.9007,34.6103,34.6273,38700.0
2009-03-17 12:50:00,40.54,40.57,40.25,40.29,27600.0,34.6273,34.653,34.3796,34.4138,27600.0
2009-03-17 13:00:00,40.3,40.41,40.26,40.34,17700.0,34.4223,34.5163,34.3882,34.4565,17700.0
2009-03-17 13:10:00,40.34,40.44,40.28,40.44,20500.0,34.4565,34.5419,34.4053,34.5419,20500.0
2009-03-17 13:20:00,40.44,40.53,40.39,40.44,14100.0,34.5419,34.6188,34.4992,34.5419,14100.0
2009-03-17 13:30:00,40.43,40.56,40.4,40.41,13700.0,34.5334,34.6444,34.5078,34.5163,13700.0
2009-03-17 13:40:00,40.41,40.48,40.21,40.25,17100.0,34.5163,34.5761,34.3455,34.3796,17100.0
2009-03-17 13:50:00,40.24,40.24,39.93,40.01,28700.0,34.3711,34.3711,34.1063,34.1746,28700.0
2009-03-17 14:00:00,40.0,40.05,39.91,39.98,31200.0,34.1661,34.2088,34.0892,34.149,31200.0
2009-03-17 14:10:00,39.95,40.19,39.95,40.06,18300.0,34.1234,34.3284,34.1234,34.2173,18300.0
2009-03-17 14:20:00,40.05,40.16,39.91,39.94,22200.0,34.2088,34.3028,34.0892,34.1148,22200.0
2009-03-17 14:30:00,39.91,40.09,39.89,40.06,28000.0,34.0892,34.243,34.0721,34.2173,28000.0
2009-03-17 14:40:00,40.06,40.28,40.06,40.26,20700.0,34.2173,34.4053,34.2173,34.3882,20700.0
2009-03-17 14:50:00,40.26,40.33,40.1,40.14,29500.0,34.3882,34.448,34.2515,34.2857,29500.0
2009-03-17 15:00:00,40.14,40.44,40.08,40.38,25200.0,34.2857,34.5419,34.2344,34.4907,25200.0
2009-03-17 15:10:00,40.42,40.47,40.24,40.41,29800.0,34.5248,34.5675,34.3711,34.5163,29800.0
2009-03-17 15:20:00,40.39,40.65,40.39,40.6,44700.0,34.4992,34.7213,34.4992,34.6786,44700.0
2009-03-17 15:30:00,40.6,40.72,40.43,40.68,86000.0,34.6786,34.7811,34.5334,34.7469,86000.0
2009-03-17 15:40:00,40.69,40.92,40.66,40.9,89200.0,34.7555,34.9519,34.7298,34.9348,89200.0
2009-03-17 15:50:00,40.9,41.16,40.88,41.14,148800.0,34.9348,35.1569,34.9178,35.1398,148800.0
2009-03-18 09:30:00,40.91,40.92,40.33,40.56,18600.0,34.9434,34.9519,34.448,34.6444,18600.0
2009-03-18 09:40:00,40.63,40.8,40.4,40.61,47600.0,34.7042,34.8494,34.5078,34.6871,47600.0
2009-03-18 09:50:00,40.59,40.68,40.53,40.65,27500.0,34.67,34.7469,34.6188,34.7213,27500.0
2009-03-18 10:00:00,40.64,40.67,40.49,40.57,44600.0,34.7128,34.7384,34.5846,34.653,44600.0
2009-03-18 10:10:00,40.58,40.64,40.44,40.6,41100.0,34.6615,34.7128,34.5419,34.6786,41100.0
2009-03-18 10:20:00,40.6,40.64,40.41,40.51,31100.0,34.6786,34.7128,34.5163,34.6017,31100.0
2009-03-18 10:30:00,40.49,40.54,39.99,40.09,25000.0,34.5846,34.6273,34.1576,34.243,25000.0
2009-03-18 10:40:00,40.06,40.3,40.03,40.27,15700.0,34.2173,34.4223,34.1917,34.3967,15700.0
2009-03-18 10:50:00,40.27,40.53,40.14,40.5,16000.0,34.3967,34.6188,34.2857,34.5932,16000.0
2009-03-18 11:00:00,40.5,40.56,40.32,40.42,17800.0,34.5932,34.6444,34.4394,34.5248,17800.0
2009-03-18 11:10:00,40.42,40.48,40.21,40.24,14900.0,34.5248,34.5761,34.3455,34.3711,14900.0
2009-03-18 11:20:00,40.24,40.29,40.04,40.06,14800.0,34.3711,34.4138,34.2003,34.2173,14800.0
2009-03-18 11:30:00,40.07,40.12,39.92,39.93,20500.0,34.2259,34.2686,34.0978,34.1063,20500.0
2009-03-18 11:40:00,39.98,40.27,39.94,40.11,13300.0,34.149,34.3967,34.1148,34.2601,13300.0
2009-03-18 11:50:00,40.12,40.32,40.08,40.28,14400.0,34.2686,34.4394,34.2344,34.4053,14400.0
2009-03-18 12:00:00,40.32,40.43,40.21,40.26,47800.0,34.4394,34.5334,34.3455,34.3882,47800.0
2009-03-18 12:10:00,40.29,40.32,40.23,40.28,26300.0,34.4138,34.4394,34.3626,34.4053,26300.0
2009-03-18 12:20:00,40.28,40.33,40.18,40.24,41600.0,34.4053,34.448,34.3198,34.3711,41600.0
2009-03-18 12:30:00,40.24,40.24,39.96,39.96,36800.0,34.3711,34.3711,34.1319,34.1319,36800.0
2009-03-18 12:40:00,39.94,40.02,39.92,39.94,34800.0,34.1148,34.1832,34.0978,34.1148,34800.0
2009-03-18 12:50:00,39.96,40.1,39.9,40.04,41900.0,34.1319,34.2515,34.0807,34.2003,41900.0
2009-03-18 13:00:00,40.07,40.09,39.92,39.93,80800.0,34.2259,34.243,34.0978,34.1063,80800.0
2009-03-18 13:10:00,39.93,40.03,39.88,39.9,18700.0,34.1063,34.1917,34.0636,34.0807,18700.0
2009-03-18 13:20:00,39.96,40.01,39.91,39.91,15700.0,34.1319,34.1746,34.0892,34.0892,15700.0
2009-03-18 13:30:00,39.91,40.02,39.91,40.0,17900.0,34.0892,34.1832,34.0892,34.1661,17900.0
2009-03-18 13:40:00,40.01,40.18,40.0,40.12,31400.0,34.1746,34.3198,34.1661,34.2686,31400.0
2009-03-18 13:50:00,40.15,40.28,40.1,40.18,35900.0,34.2942,34.4053,34.2515,34.3198,35900.0
2009-03-18 14:00:00,40.15,40.22,40.05,40.06,43600.0,34.2942,34.354,34.2088,34.2173,43600.0
2009-03-18 14:10:00,40.08,40.6,40.04,40.36,63600.0,34.2344,34.6786,34.2003,34.4736,63600.0
2009-03-18 14:20:00,40.4,40.75,40.32,40.62,224500.0,34.5078,34.8067,34.4394,34.6957,224500.0
2009-03-18 14:30:00,40.64,40.82,40.44,40.47,99700.0,34.7128,34.8665,34.5419,34.5675,99700.0
2009-03-18 14:40:00,40.44,40.79,40.44,40.7,116000.0,34.5419,34.8409,34.5419,34.764,116000.0
2009-03-18 14:50:00,40.71,40.77,40.58,40.59,156000.0,34.7725,34.8238,34.6615,34.67,156000.0
2009-03-18 15:00:00,40.64,40.64,40.42,40.58,108200.0,34.7128,34.7128,34.5248,34.6615,108200.0
2009-03-18 15:10:00,40.59,40.66,40.33,40.36,90700.0,34.67,34.7298,34.448,34.4736,90700.0
2009-03-18 15:20:00,40.36,40.4,39.99,40.11,112800.0,34.4736,34.5078,34.1576,34.2601,112800.0
2009-03-18 15:30:00,40.15,40.25,39.97,40.17,92100.0,34.2942,34.3796,34.1405,34.3113,92100.0
2009-03-18 15:40:00,40.17,40.5,40.16,40.41,93900.0,34.3113,34.5932,34.3028,34.5163,93900.0
2009-03-18 15:50:00,40.45,40.65,40.43,40.59,115700.0,34.5505,34.7213,34.5334,34.67,115700.0
2009-03-19 09:30:00,42.09,42.09,40.84,41.0,58200.0,35.9513,35.9513,34.8836,35.0203,58200.0
2009-03-19 09:40:00,40.98,41.37,40.9,41.2,44700.0,35.0032,35.3363,34.9348,35.1911,44700.0
2009-03-19 09:50:00,41.18,41.2,40.4,40.4,57800.0,35.174,35.1911,34.5078,34.5078,57800.0
2009-03-19 10:00:00,40.44,40.59,40.22,40.3,31200.0,34.5419,34.67,34.354,34.4223,31200.0
2009-03-19 10:10:00,40.27,40.81,40.25,40.71,41600.0,34.3967,34.858,34.3796,34.7725,41600.0
2009-03-19 10:20:00,40.67,40.72,40.44,40.49,43100.0,34.7384,34.7811,34.5419,34.5846,43100.0
2009-03-19 10:30:00,40.5,40.66,40.4,40.55,35800.0,34.5932,34.7298,34.5078,34.6359,35800.0
2009-03-19 10:40:00,40.54,40.64,40.4,40.46,32600.0,34.6273,34.7128,34.5078,34.559,32600.0
2009-03-19 10:50:00,40.45,40.56,40.35,40.47,28800.0,34.5505,34.6444,34.4651,34.5675,28800.0
2009-03-19 11:00:00,40.5,40.63,40.37,40.37,25400.0,34.5932,34.7042,34.4821,34.4821,25400.0
2009-03-19 11:10:00,40.33,40.48,40.19,40.43,19100.0,34.448,34.5761,34.3284,34.5334,19100.0
2009-03-19 11:20:00,40.44,40.62,40.29,40.29,66400.0,34.5419,34.6957,34.4138,34.4138,66400.0
2009-03-19 11:30:00,40.25,40.35,40.19,40.31,25100.0,34.3796,34.4651,34.3284,34.4309,25100.0
2009-03-19 11:40:00,40.28,40.28,40.01,40.09,22000.0,34.4053,34.4053,34.1746,34.243,22000.0
2009-03-19 11:50:00,40.08,40.12,39.94,40.01,29500.0,34.2344,34.2686,34.1148,34.1746,29500.0
2009-03-19 12:00:00,39.99,40.04,39.93,39.96,27700.0,34.1576,34.2003,34.1063,34.1319,27700.0
2009-03-19 12:10:00,39.95,40.01,39.83,39.9,32200.0,34.1234,34.1746,34.0209,34.0807,32200.0
2009-03-19 12:20:00,39.92,40.01,39.85,40.0,22300.0,34.0978,34.1746,34.038,34.1661,22300.0
2009-03-19 12:30:00,40.0,40.02,39.86,40.0,23800.0,34.1661,34.1832,34.0465,34.1661,23800.0
2009-03-19 12:40:00,40.0,40.07,39.95,39.97,31000.0,34.1661,34.2259,34.1234,34.1405,31000.0
2009-03-19 12:50:00,39.97,40.08,39.85,39.88,27700.0,34.1405,34.2344,34.038,34.0636,27700.0
2009-03-19 13:00:00,39.84,39.94,39.71,39.79,30900.0,34.0294,34.1148,33.9184,33.9867,30900.0
2009-03-19 13:10:00,39.77,39.96,39.74,39.96,14900.0,33.9696,34.1319,33.944,34.1319,14900.0
2009-03-19 13:20:00,39.98,40.06,39.97,40.0,25800.0,34.149,34.2173,34.1405,34.1661,25800.0
2009-03-19 13:30:00,40.02,40.06,39.7,39.95,40600.0,34.1832,34.2173,33.9099,34.1234,40600.0
2009-03-19 13:40:00,39.93,40.08,39.91,40.0,30100.0,34.1063,34.2344,34.0892,34.1661,30100.0
2009-03-19 13:50:00,40.0,40.07,39.95,39.97,45000.0,34.1661,34.2259,34.1234,34.1405,45000.0
2009-03-19 14:00:00,39.97,40.27,39.97,40.2,43900.0,34.1405,34.3967,34.1405,34.3369,43900.0
2009-03-19 14:10:00,40.22,40.32,40.01,40.01,61300.0,34.354,34.4394,34.1746,34.1746,61300.0
2009-03-19 14:20:00,40.01,40.06,39.89,40.0,74900.0,34.1746,34.2173,34.0721,34.1661,74900.0
2009-03-19 14:30:00,40.03,40.06,39.9,39.99,62300.0,34.1917,34.2173,34.0807,34.1576,62300.0
2009-03-19 14:40:00,40.0,40.03,39.76,39.86,35300.0,34.1661,34.1917,33.9611,34.0465,35300.0
2009-03-19 14:50:00,39.83,39.98,39.69,39.91,44200.0,34.0209,34.149,33.9013,34.0892,44200.0
2009-03-19 15:00:00,39.88,40.05,39.83,39.99,47800.0,34.0636,34.2088,34.0209,34.1576,47800.0
2009-03-19 15:10:00,40.0,40.04,39.88,39.97,36500.0,34.1661,34.2003,34.0636,34.1405,36500.0
2009-03-19 15:20:00,39.96,40.04,39.85,39.96,42700.0,34.1319,34.2003,34.038,34.1319,42700.0
2009-03-19 15:30:00,39.97,40.06,39.83,39.83,59100.0,34.1405,34.2173,34.0209,34.0209,59100.0
2009-03-19 15:40:00,39.83,39.99,39.73,39.87,67600.0,34.0209,34.1576,33.9355,34.0551,67600.0
2009-03-19 15:50:00,39.86,39.92,39.64,39.75,81400.0,34.0465,34.0978,33.8586,33.9526,81400.0
2009-03-20 09:30:00,39.83,39.9,39.14,39.33,295000.0,34.0209,34.0807,33.4315,33.5938,295000.0
2009-03-20 09:40:00,39.33,39.78,39.24,39.77,42900.0,33.5938,33.9782,33.5169,33.9696,42900.0
2009-03-20 09:50:00,39.75,39.97,39.39,39.65,32100.0,33.9526,34.1405,33.6451,33.8671,32100.0
2009-03-20 10:00:00,39.67,39.8,39.38,39.72,26100.0,33.8842,33.9953,33.6365,33.9269,26100.0
2009-03-20 10:10:00,39.71,39.88,39.63,39.74,32500.0,33.9184,34.0636,33.8501,33.944,32500.0
2009-03-20 10:20:00,39.7,40.02,39.68,40.0,64800.0,33.9099,34.1832,33.8928,34.1661,64800.0
2009-03-20 10:30:00,40.01,40.04,39.87,40.03,45200.0,34.1746,34.2003,34.0551,34.1917,45200.0
2009-03-20 10:40:00,40.01,40.07,39.98,40.05,61900.0,34.1746,34.2259,34.149,34.2088,61900.0
2009-03-20 10:50:00,40.05,40.22,40.0,40.14,30900.0,34.2088,34.354,34.1661,34.2857,30900.0
2009-03-20 11:00:00,40.12,40.19,40.0,40.09,38300.0,34.2686,34.3284,34.1661,34.243,38300.0
2009-03-20 11:10:00,40.08,40.08,39.69,39.72,53700.0,34.2344,34.2344,33.9013,33.9269,53700.0
2009-03-20 11:20:00,39.72,39.74,39.4,39.5,31900.0,33.9269,33.944,33.6536,33.739,31900.0
2009-03-20 11:30:00,39.5,39.55,39.42,39.45,43100.0,33.739,33.7817,33.6707,33.6963,43100.0
2009-03-20 11:40:00,39.46,39.6,39.46,39.55,18600.0,33.7049,33.8244,33.7049,33.7817,18600.0
2009-03-20 11:50:00,39.57,39.64,39.42,39.5,33600.0,33.7988,33.8586,33.6707,33.739,33600.0
2009-03-20 12:00:00,39.5,39.66,39.47,39.57,43500.0,33.739,33.8757,33.7134,33.7988,43500.0
2009-03-20 12:10:00,39.57,39.81,39.55,39.81,15400.0,33.7988,34.0038,33.7817,34.0038,15400.0
2009-03-20 12:20:00,39.8,39.8,39.54,39.59,24900.0,33.9953,33.9953,33.7732,33.8159,24900.0
2009-03-20 12:30:00,39.58,39.7,39.5,39.5,17200.0,33.8074,33.9099,33.739,33.739,17200.0
2009-03-20 12:40:00,39.49,39.57,39.33,39.33,21100.0,33.7305,33.7988,33.5938,33.5938,21100.0
2009-03-20 12:50:00,39.29,39.29,38.83,38.98,82400.0,33.5596,33.5596,33.1667,33.2949,82400.0
2009-03-20 13:00:00,38.98,38.99,38.77,38.81,34200.0,33.2949,33.3034,33.1155,33.1497,34200.0
2009-03-20 13:10:00,38.79,38.92,38.79,38.81,20600.0,33.1326,33.2436,33.1326,33.1497,20600.0
2009-03-20 13:20:00,38.79,38.8,38.39,38.5,40200.0,33.1326,33.1411,32.7909,32.8849,40200.0
2009-03-20 13:30:00,38.48,38.6,38.43,38.51,29200.0,32.8678,32.9703,32.8251,32.8934,29200.0
2009-03-20 13:40:00,38.48,38.5,38.37,38.39,15000.0,32.8678,32.8849,32.7738,32.7909,15000.0
2009-03-20 13:50:00,38.39,38.5,38.23,38.31,23000.0,32.7909,32.8849,32.6542,32.7226,23000.0
2009-03-20 14:00:00,38.29,38.31,38.25,38.27,33100.0,32.7055,32.7226,32.6713,32.6884,33100.0
2009-03-20 14:10:00,38.26,38.5,38.26,38.5,31600.0,32.6799,32.8849,32.6799,32.8849,31600.0
2009-03-20 14:20:00,38.5,38.61,38.43,38.58,28400.0,32.8849,32.9788,32.8251,32.9532,28400.0
2009-03-20 14:30:00,38.59,38.65,38.55,38.61,24200.0,32.9617,33.013,32.9276,32.9788,24200.0
2009-03-20 14:40:00,38.6,38.62,38.39,38.48,23700.0,32.9703,32.9874,32.7909,32.8678,23700.0
2009-03-20 14:50:00,38.47,38.72,38.41,38.64,25900.0,32.8592,33.0728,32.808,33.0045,25900.0
2009-03-20 15:00:00,38.64,38.75,38.6,38.73,37800.0,33.0045,33.0984,32.9703,33.0813,37800.0
2009-03-20 15:10:00,38.73,38.86,38.71,38.77,34700.0,33.0813,33.1924,33.0642,33.1155,34700.0
2009-03-20 15:20:00,38.77,38.94,38.68,38.79,49700.0,33.1155,33.2607,33.0386,33.1326,49700.0
2009-03-20 15:30:00,38.81,39.03,38.75,38.76,55500.0,33.1497,33.3376,33.0984,33.1069,55500.0
2009-03-20 15:40:00,38.76,38.96,38.62,38.64,71300.0,33.1069,33.2778,32.9874,33.0045,71300.0
2009-03-20 15:50:00,38.64,38.75,38.59,38.6,87100.0,33.0045,33.0984,32.9617,32.9703,87100.0
2009-03-23 09:30:00,39.4,39.58,38.76,39.0,30500.0,33.6536,33.8074,33.1069,33.3119,30500.0
2009-03-23 09:40:00,39.0,39.08,38.76,38.94,27600.0,33.3119,33.3803,33.1069,33.2607,27600.0
2009-03-23 09:50:00,38.91,38.95,38.73,38.94,22700.0,33.2351,33.2692,33.0813,33.2607,22700.0
2009-03-23 10:00:00,38.95,39.32,38.95,39.06,44100.0,33.2692,33.5853,33.2692,33.3632,44100.0
2009-03-23 10:10:00,39.05,39.27,39.01,39.07,94700.0,33.3547,33.5426,33.3205,33.3717,94700.0
2009-03-23 10:20:00,39.07,39.14,38.95,38.97,27200.0,33.3717,33.4315,33.2692,33.2863,27200.0
2009-03-23 10:30:00,39.0,39.15,38.95,39.0,58400.0,33.3119,33.4401,33.2692,33.3119,58400.0
2009-03-23 10:40:00,38.99,39.09,38.95,38.98,24000.0,33.3034,33.3888,33.2692,33.2949,24000.0
2009-03-23 10:50:00,38.99,39.17,38.98,39.1,29900.0,33.3034,33.4572,33.2949,33.3974,29900.0
2009-03-23 11:00:00,39.11,39.24,39.08,39.23,15700.0,33.4059,33.5169,33.3803,33.5084,15700.0
2009-03-23 11:10:00,39.24,39.26,39.15,39.21,17100.0,33.5169,33.534,33.4401,33.4913,17100.0
2009-03-23 11:20:00,39.21,39.24,39.15,39.23,14500.0,33.4913,33.5169,33.4401,33.5084,14500.0
2009-03-23 11:30:00,39.23,39.3,39.09,39.16,28800.0,33.5084,33.5682,33.3888,33.4486,28800.0
2009-03-23 11:40:00,39.15,39.15,39.05,39.09,20700.0,33.4401,33.4401,33.3547,33.3888,20700.0
2009-03-23 11:50:00,39.08,39.22,39.07,39.1,42200.0,33.3803,33.4999,33.3717,33.3974,42200.0
2009-03-23 12:00:00,39.11,39.15,39.09,39.1,47500.0,33.4059,33.4401,33.3888,33.3974,47500.0
2009-03-23 12:10:00,39.12,39.31,39.08,39.28,62100.0,33.4144,33.5767,33.3803,33.5511,62100.0
2009-03-23 12:20:00,39.26,39.39,39.24,39.39,13500.0,33.534,33.6451,33.5169,33.6451,13500.0
2009-03-23 12:30:00,39.39,39.44,39.27,39.27,20400.0,33.6451,33.6878,33.5426,33.5426,20400.0
2009-03-23 12:40:00,39.28,39.28,39.09,39.11,19500.0,33.5511,33.5511,33.3888,33.4059,19500.0
2009-03-23 12:50:00,39.11,39.19,39.05,39.13,36600.0,33.4059,33.4742,33.3547,33.423,36600.0
2009-03-23 13:00:00,39.14,39.14,39.04,39.12,19600.0,33.4315,33.4315,33.3461,33.4144,19600.0
2009-03-23 13:10:00,39.13,39.43,39.09,39.4,151500.0,33.423,33.6792,33.3888,33.6536,151500.0
2009-03-23 13:20:00,39.4,39.46,39.1,39.13,71100.0,33.6536,33.7049,33.3974,33.423,71100.0
2009-03-23 13:30:00,39.13,39.16,39.0,39.09,44100.0,33.423,33.4486,33.3119,33.3888,44100.0
2009-03-23 13:40:00,39.08,39.19,39.08,39.1,104100.0,33.3803,33.4742,33.3803,33.3974,104100.0
2009-03-23 13:50:00,39.11,39.15,39.01,39.05,23100.0,33.4059,33.4401,33.3205,33.3547,23100.0
2009-03-23 14:00:00,39.07,39.32,39.07,39.31,38800.0,33.3717,33.5853,33.3717,33.5767,38800.0
2009-03-23 14:10:00,39.3,39.32,39.2,39.26,26000.0,33.5682,33.5853,33.4828,33.534,26000.0
2009-03-23 14:20:00,39.27,39.55,39.27,39.54,19500.0,33.5426,33.7817,33.5426,33.7732,19500.0
2009-03-23 14:30:00,39.54,39.83,39.54,39.69,32500.0,33.7732,34.0209,33.7732,33.9013,32500.0
2009-03-23 14:40:00,39.71,39.83,39.67,39.75,25900.0,33.9184,34.0209,33.8842,33.9526,25900.0
2009-03-23 14:50:00,39.78,40.04,39.75,40.0,35800.0,33.9782,34.2003,33.9526,34.1661,35800.0
2009-03-23 15:00:00,39.97,40.1,39.91,40.06,44800.0,34.1405,34.2515,34.0892,34.2173,44800.0
2009-03-23 15:10:00,40.07,40.23,40.02,40.19,50700.0,34.2259,34.3626,34.1832,34.3284,50700.0
2009-03-23 15:20:00,40.18,40.27,40.08,40.1,55300.0,34.3198,34.3967,34.2344,34.2515,55300.0
2009-03-23 15:30:00,40.1,40.18,39.99,40.17,65200.0,34.2515,34.3198,34.1576,34.3113,65200.0
2009-03-23 15:40:00,40.17,40.29,40.13,40.21,62700.0,34.3113,34.4138,34.2771,34.3455,62700.0
2009-03-23 15:50:00,40.21,40.67,40.2,40.67,114800.0,34.3455,34.7384,34.3369,34.7384,114800.0
2009-03-24 09:30:00,40.41,41.15,40.38,41.12,74000.0,34.5163,35.1484,34.4907,35.1227,74000.0
2009-03-24 09:40:00,41.12,41.18,40.8,41.05,66400.0,35.1227,35.174,34.8494,35.063,66400.0
2009-03-24 09:50:00,41.02,41.06,40.9,40.96,50500.0,35.0373,35.0715,34.9348,34.9861,50500.0
2009-03-24 10:00:00,40.96,41.11,40.91,41.09,53500.0,34.9861,35.1142,34.9434,35.0971,53500.0
2009-03-24 10:10:00,41.06,41.34,41.06,41.12,32100.0,35.0715,35.3107,35.0715,35.1227,32100.0
2009-03-24 10:20:00,41.12,41.34,40.88,41.2,72600.0,35.1227,35.3107,34.9178,35.1911,72600.0
2009-03-24 10:30:00,41.2,41.38,41.05,41.15,80900.0,35.1911,35.3448,35.063,35.1484,80900.0
2009-03-24 10:40:00,41.15,41.35,41.0,41.2,58300.0,35.1484,35.3192,35.0203,35.1911,58300.0
2009-03-24 10:50:00,41.2,41.42,41.13,41.28,23700.0,35.1911,35.379,35.1313,35.2594,23700.0
2009-03-24 11:00:00,41.31,41.34,41.16,41.26,45100.0,35.285,35.3107,35.1569,35.2423,45100.0
2009-03-24 11:10:00,41.25,41.42,41.25,41.36,16900.0,35.2338,35.379,35.2338,35.3277,16900.0
2009-03-24 11:20:00,41.36,41.63,41.31,41.6,37100.0,35.3277,35.5584,35.285,35.5327,37100.0
2009-03-24 11:30:00,41.61,41.82,41.43,41.82,43100.0,35.5413,35.7207,35.3875,35.7207,43100.0
2009-03-24 11:40:00,41.84,41.94,41.79,41.92,38000.0,35.7377,35.8232,35.695,35.8061,38000.0
2009-03-24 11:50:00,41.91,41.97,41.66,41.69,37900.0,35.7975,35.8488,35.584,35.6096,37900.0
2009-03-24 12:00:00,41.68,41.68,41.35,41.35,19600.0,35.6011,35.6011,35.3192,35.3192,19600.0
2009-03-24 12:10:00,41.36,41.67,41.32,41.62,10100.0,35.3277,35.5925,35.2936,35.5498,10100.0
2009-03-24 12:20:00,41.57,41.63,41.46,41.63,13500.0,35.5071,35.5584,35.4132,35.5584,13500.0
2009-03-24 12:30:00,41.66,41.68,41.48,41.48,13200.0,35.584,35.6011,35.4302,35.4302,13200.0
2009-03-24 12:40:00,41.45,41.58,41.43,41.58,6000.0,35.4046,35.5157,35.3875,35.5157,6000.0
2009-03-24 12:50:00,41.62,41.81,41.58,41.77,17700.0,35.5498,35.7121,35.5157,35.6779,17700.0
2009-03-24 13:00:00,41.77,41.8,41.64,41.76,6600.0,35.6779,35.7036,35.5669,35.6694,6600.0
2009-03-24 13:10:00,41.74,41.9,41.64,41.82,9500.0,35.6523,35.789,35.5669,35.7207,9500.0
2009-03-24 13:20:00,41.82,41.88,41.73,41.76,9700.0,35.7207,35.7719,35.6438,35.6694,9700.0
2009-03-24 13:30:00,41.75,41.76,41.56,41.65,10600.0,35.6609,35.6694,35.4986,35.5754,10600.0
2009-03-24 13:40:00,41.65,41.81,41.62,41.66,11100.0,35.5754,35.7121,35.5498,35.584,11100.0
2009-03-24 13:50:00,41.7,41.72,41.5,41.58,15100.0,35.6182,35.6352,35.4473,35.5157,15100.0
2009-03-24 14:00:00,41.61,41.86,41.51,41.86,20700.0,35.5413,35.7548,35.4559,35.7548,20700.0
2009-03-24 14:10:00,41.81,41.87,41.76,41.85,12100.0,35.7121,35.7634,35.6694,35.7463,12100.0
2009-03-24 14:20:00,41.84,41.97,41.78,41.8,18200.0,35.7377,35.8488,35.6865,35.7036,18200.0
2009-03-24 14:30:00,41.81,41.9,41.71,41.73,22000.0,35.7121,35.789,35.6267,35.6438,22000.0
2009-03-24 14:40:00,41.72,41.84,41.72,41.73,12800.0,35.6352,35.7377,35.6352,35.6438,12800.0
2009-03-24 14:50:00,41.74,41.76,41.44,41.53,22200.0,35.6523,35.6694,35.3961,35.473,22200.0
2009-03-24 15:00:00,41.54,41.64,41.28,41.28,31900.0,35.4815,35.5669,35.2594,35.2594,31900.0
2009-03-24 15:10:00,41.27,41.35,41.24,41.3,44700.0,35.2509,35.3192,35.2252,35.2765,44700.0
2009-03-24 15:20:00,41.3,41.44,41.3,41.36,37900.0,35.2765,35.3961,35.2765,35.3277,37900.0
2009-03-24 15:30:00,41.34,41.51,41.29,41.47,41300.0,35.3107,35.4559,35.268,35.4217,41300.0
2009-03-24 15:40:00,41.48,41.48,41.27,41.32,55000.0,35.4302,35.4302,35.2509,35.2936,55000.0
2009-03-24 15:50:00,41.32,41.4,41.03,41.14,114300.0,35.2936,35.3619,35.0459,35.1398,114300.0
2009-03-25 09:30:00,41.65,42.02,41.49,41.81,21100.0,35.5754,35.8915,35.4388,35.7121,21100.0
2009-03-25 09:40:00,41.93,42.22,41.78,41.98,20500.0,35.8146,36.0623,35.6865,35.8573,20500.0
2009-03-25 09:50:00,41.99,42.63,41.99,42.6,35000.0,35.8659,36.4125,35.8659,36.3869,35000.0
2009-03-25 10:00:00,42.63,43.63,42.63,43.6,94300.0,36.4125,37.2667,36.4125,37.241,94300.0
2009-03-25 10:10:00,43.63,43.63,43.4,43.54,66700.0,37.2667,37.2667,37.0702,37.1898,66700.0
2009-03-25 10:20:00,43.54,43.56,43.3,43.49,42400.0,37.1898,37.2069,36.9848,37.1471,42400.0
2009-03-25 10:30:00,43.53,43.95,43.41,43.85,72600.0,37.1813,37.54,37.0788,37.4546,72600.0
2009-03-25 10:40:00,43.81,43.89,43.56,43.58,25500.0,37.4204,37.4888,37.2069,37.224,25500.0
2009-03-25 10:50:00,43.6,43.63,43.25,43.25,29000.0,37.241,37.2667,36.9421,36.9421,29000.0
2009-03-25 11:00:00,43.27,43.42,43.2,43.34,34300.0,36.9592,37.0873,36.8994,37.019,34300.0
2009-03-25 11:10:00,43.33,43.38,42.92,42.94,72400.0,37.0104,37.0531,36.6602,36.6773,72400.0
2009-03-25 11:20:00,42.97,43.09,42.81,43.0,55300.0,36.7029,36.8054,36.5663,36.7286,55300.0
2009-03-25 11:30:00,43.0,43.01,42.74,42.86,50600.0,36.7286,36.7371,36.5065,36.609,50600.0
2009-03-25 11:40:00,42.86,43.2,42.83,43.05,37400.0,36.609,36.8994,36.5833,36.7713,37400.0
2009-03-25 11:50:00,43.05,43.58,43.04,43.55,72200.0,36.7713,37.224,36.7627,37.1983,72200.0
2009-03-25 12:00:00,43.56,43.84,43.53,43.66,71700.0,37.2069,37.446,37.1813,37.2923,71700.0
2009-03-25 12:10:00,43.66,43.76,43.58,43.62,49900.0,37.2923,37.3777,37.224,37.2581,49900.0
2009-03-25 12:20:00,43.59,43.59,43.35,43.5,47000.0,37.2325,37.2325,37.0275,37.1556,47000.0
2009-03-25 12:30:00,43.49,43.57,43.34,43.46,56100.0,37.1471,37.2154,37.019,37.1215,56100.0
2009-03-25 12:40:00,43.45,43.5,43.39,43.4,32500.0,37.1129,37.1556,37.0617,37.0702,32500.0
2009-03-25 12:50:00,43.4,43.42,43.23,43.23,48600.0,37.0702,37.0873,36.925,36.925,48600.0
2009-03-25 13:00:00,43.21,43.37,43.18,43.23,28100.0,36.9079,37.0446,36.8823,36.925,28100.0
2009-03-25 13:10:00,43.21,43.26,42.74,42.74,27800.0,36.9079,36.9506,36.5065,36.5065,27800.0
2009-03-25 13:20:00,42.74,42.92,42.61,42.69,44600.0,36.5065,36.6602,36.3954,36.4638,44600.0
2009-03-25 13:30:00,42.73,42.78,42.67,42.72,42600.0,36.4979,36.5406,36.4467,36.4894,42600.0
2009-03-25 13:40:00,42.66,42.69,42.29,42.48,45800.0,36.4381,36.4638,36.1221,36.2844,45800.0
2009-03-25 13:50:00,42.46,42.88,42.45,42.73,45000.0,36.2673,36.6261,36.2588,36.4979,45000.0
2009-03-25 14:00:00,42.71,42.76,42.3,42.31,71700.0,36.4809,36.5236,36.1306,36.1392,71700.0
2009-03-25 14:10:00,42.31,42.68,42.28,42.47,70900.0,36.1392,36.4552,36.1136,36.2759,70900.0
2009-03-25 14:20:00,42.52,42.69,42.51,42.51,31200.0,36.3186,36.4638,36.31,36.31,31200.0
2009-03-25 14:30:00,42.5,42.51,42.08,42.11,30800.0,36.3015,36.31,35.9427,35.9684,30800.0
2009-03-25 14:40:00,42.1,42.37,41.96,42.34,79400.0,35.9598,36.1904,35.8402,36.1648,79400.0
2009-03-25 14:50:00,42.32,42.41,42.11,42.35,41000.0,36.1477,36.2246,35.9684,36.1734,41000.0
2009-03-25 15:00:00,42.35,42.51,42.27,42.44,78800.0,36.1734,36.31,36.105,36.2502,78800.0
2009-03-25 15:10:00,42.44,42.82,42.44,42.77,42900.0,36.2502,36.5748,36.2502,36.5321,42900.0
2009-03-25 15:20:00,42.8,43.08,42.77,43.08,57300.0,36.5577,36.7969,36.5321,36.7969,57300.0
2009-03-25 15:30:00,43.08,43.26,42.94,42.94,87300.0,36.7969,36.9506,36.6773,36.6773,87300.0
2009-03-25 15:40:00,42.92,43.35,42.74,43.12,241900.0,36.6602,37.0275,36.5065,36.8311,241900.0
2009-03-25 15:50:00,43.13,43.9,43.13,43.75,216900.0,36.8396,37.4973,36.8396,37.3692,216900.0
2009-03-26 09:30:00,44.08,44.8,43.83,44.55,58100.0,37.651,38.266,37.4375,38.0525,58100.0
2009-03-26 09:40:00,44.5,44.72,44.0,44.25,73700.0,38.0098,38.1977,37.5827,37.7962,73700.0
2009-03-26 09:50:00,44.21,44.42,44.14,44.27,36800.0,37.7621,37.9415,37.7023,37.8133,36800.0
2009-03-26 10:00:00,44.23,44.49,44.09,44.45,24700.0,37.7792,38.0012,37.6596,37.9671,24700.0
2009-03-26 10:10:00,44.46,44.47,44.12,44.33,61400.0,37.9756,37.9842,37.6852,37.8646,61400.0
2009-03-26 10:20:00,44.29,44.57,44.22,44.31,29300.0,37.8304,38.0696,37.7706,37.8475,29300.0
2009-03-26 10:30:00,44.31,44.46,44.14,44.2,31600.0,37.8475,37.9756,37.7023,37.7535,31600.0
2009-03-26 10:40:00,44.18,44.54,44.18,44.42,33300.0,37.7365,38.044,37.7365,37.9415,33300.0
2009-03-26 10:50:00,44.38,44.59,44.33,44.53,31600.0,37.9073,38.0867,37.8646,38.0354,31600.0
2009-03-26 11:00:00,44.55,44.86,44.46,44.75,32400.0,38.0525,38.3173,37.9756,38.2233,32400.0
2009-03-26 11:10:00,44.74,45.0,44.72,44.94,37500.0,38.2148,38.4369,38.1977,38.3856,37500.0
2009-03-26 11:20:00,44.93,45.05,44.78,44.85,40500.0,38.3771,38.4796,38.2489,38.3087,40500.0
2009-03-26 11:30:00,44.87,45.3,44.87,44.96,60500.0,38.3258,38.6931,38.3258,38.4027,60500.0
2009-03-26 11:40:00,44.95,45.19,44.95,45.19,32000.0,38.3942,38.5991,38.3942,38.5991,32000.0
2009-03-26 11:50:00,45.19,45.53,45.07,45.44,97800.0,38.5991,38.8896,38.4967,38.8127,97800.0
2009-03-26 12:00:00,45.43,45.5,45.32,45.39,32900.0,38.8041,38.8639,38.7102,38.77,32900.0
2009-03-26 12:10:00,45.39,45.46,45.36,45.46,28500.0,38.77,38.8298,38.7444,38.8298,28500.0
2009-03-26 12:20:00,45.47,45.54,45.39,45.4,42600.0,38.8383,38.8981,38.77,38.7785,42600.0
2009-03-26 12:30:00,45.41,45.46,45.28,45.4,41200.0,38.7871,38.8298,38.676,38.7785,41200.0
2009-03-26 12:40:00,45.38,45.42,45.17,45.24,33400.0,38.7614,38.7956,38.5821,38.6419,33400.0
2009-03-26 12:50:00,45.24,45.29,45.2,45.24,27400.0,38.6419,38.6846,38.6077,38.6419,27400.0
2009-03-26 13:00:00,45.27,45.74,45.27,45.71,36500.0,38.6675,39.0689,38.6675,39.0433,36500.0
2009-03-26 13:10:00,45.69,45.85,45.69,45.78,43700.0,39.0262,39.1629,39.0262,39.1031,43700.0
2009-03-26 13:20:00,45.78,45.96,45.78,45.88,41900.0,39.1031,39.2568,39.1031,39.1885,41900.0
2009-03-26 13:30:00,45.88,46.0,45.83,45.96,82100.0,39.1885,39.291,39.1458,39.2568,82100.0
2009-03-26 13:40:00,45.96,46.0,45.87,45.93,71900.0,39.2568,39.291,39.18,39.2312,71900.0
2009-03-26 13:50:00,45.92,46.0,45.82,45.91,38400.0,39.2227,39.291,39.1373,39.2141,38400.0
2009-03-26 14:00:00,45.91,46.18,45.91,45.98,44200.0,39.2141,39.4448,39.2141,39.2739,44200.0
2009-03-26 14:10:00,45.97,46.02,45.85,45.97,33000.0,39.2654,39.3081,39.1629,39.2654,33000.0
2009-03-26 14:20:00,46.0,46.18,45.88,45.92,51800.0,39.291,39.4448,39.1885,39.2227,51800.0
2009-03-26 14:30:00,45.94,46.04,45.86,45.95,47700.0,39.2398,39.3252,39.1714,39.2483,47700.0
2009-03-26 14:40:00,45.95,46.03,45.85,45.9,45200.0,39.2483,39.3166,39.1629,39.2056,45200.0
2009-03-26 14:50:00,45.88,45.98,45.68,45.68,62400.0,39.1885,39.2739,39.0177,39.0177,62400.0
2009-03-26 15:00:00,45.64,45.84,45.53,45.74,56600.0,38.9835,39.1543,38.8896,39.0689,56600.0
2009-03-26 15:10:00,45.72,45.79,45.51,45.59,46900.0,39.0519,39.1116,38.8725,38.9408,46900.0
2009-03-26 15:20:00,45.59,45.78,45.46,45.65,59300.0,38.9408,39.1031,38.8298,38.9921,59300.0
2009-03-26 15:30:00,45.64,45.85,45.55,45.67,59600.0,38.9835,39.1629,38.9066,39.0091,59600.0
2009-03-26 15:40:00,45.71,45.99,45.71,45.82,116600.0,39.0433,39.2825,39.0433,39.1373,116600.0
2009-03-26 15:50:00,45.84,46.07,45.75,45.98,154500.0,39.1543,39.3508,39.0775,39.2739,154500.0
2009-03-27 09:30:00,45.5,46.04,45.2,45.42,34000.0,38.8639,39.3252,38.6077,38.7956,34000.0
2009-03-27 09:40:00,45.41,45.41,44.84,44.96,72500.0,38.7871,38.7871,38.3002,38.4027,72500.0
2009-03-27 09:50:00,44.95,44.95,44.29,44.36,36300.0,38.3942,38.3942,37.8304,37.8902,36300.0
2009-03-27 10:00:00,44.37,44.58,44.04,44.04,56100.0,37.8987,38.0781,37.6169,37.6169,56100.0
2009-03-27 10:10:00,44.04,44.27,44.0,44.01,45600.0,37.6169,37.8133,37.5827,37.5912,45600.0
2009-03-27 10:20:00,44.0,44.07,43.88,43.94,44500.0,37.5827,37.6425,37.4802,37.5315,44500.0
2009-03-27 10:30:00,43.92,44.35,43.91,44.32,35500.0,37.5144,37.8817,37.5058,37.856,35500.0
2009-03-27 10:40:00,44.34,44.53,44.33,44.41,19300.0,37.8731,38.0354,37.8646,37.9329,19300.0
2009-03-27 10:50:00,44.42,44.56,44.37,44.44,23000.0,37.9415,38.061,37.8987,37.9585,23000.0
2009-03-27 11:00:00,44.48,44.66,44.41,44.46,13700.0,37.9927,38.1464,37.9329,37.9756,13700.0
2009-03-27 11:10:00,44.46,44.76,44.42,44.63,10600.0,37.9756,38.2319,37.9415,38.1208,10600.0
2009-03-27 11:20:00,44.64,44.82,44.62,44.64,7700.0,38.1294,38.2831,38.1123,38.1294,7700.0
2009-03-27 11:30:00,44.67,44.73,44.62,44.62,12400.0,38.155,38.2062,38.1123,38.1123,12400.0
2009-03-27 11:40:00,44.62,44.88,44.6,44.81,19500.0,38.1123,38.3344,38.0952,38.2746,19500.0
2009-03-27 11:50:00,44.81,44.9,44.7,44.72,19100.0,38.2746,38.3514,38.1806,38.1977,19100.0
2009-03-27 12:00:00,44.72,44.79,44.7,44.74,32100.0,38.1977,38.2575,38.1806,38.2148,32100.0
2009-03-27 12:10:00,44.75,44.76,44.42,44.47,19600.0,38.2233,38.2319,37.9415,37.9842,19600.0
2009-03-27 12:20:00,44.47,44.54,44.39,44.44,34300.0,37.9842,38.044,37.9158,37.9585,34300.0
2009-03-27 12:30:00,44.38,44.44,44.32,44.32,25400.0,37.9073,37.9585,37.856,37.856,25400.0
2009-03-27 12:40:00,44.33,44.44,44.26,44.28,16900.0,37.8646,37.9585,37.8048,37.8219,16900.0
2009-03-27 12:50:00,44.28,44.41,44.27,44.39,22900.0,37.8219,37.9329,37.8133,37.9158,22900.0
2009-03-27 13:00:00,44.4,44.45,44.36,44.43,23900.0,37.9244,37.9671,37.8902,37.95,23900.0
2009-03-27 13:10:00,44.41,44.5,44.32,44.4,19100.0,37.9329,38.0098,37.856,37.9244,19100.0
2009-03-27 13:20:00,44.39,44.59,44.39,44.57,17200.0,37.9158,38.0867,37.9158,38.0696,17200.0
2009-03-27 13:30:00,44.56,44.69,44.39,44.46,27800.0,38.061,38.1721,37.9158,37.9756,27800.0
2009-03-27 13:40:00,44.43,44.54,44.28,44.48,28900.0,37.95,38.044,37.8219,37.9927,28900.0
2009-03-27 13:50:00,44.42,44.47,44.35,44.43,24200.0,37.9415,37.9842,37.8817,37.95,24200.0
2009-03-27 14:00:00,44.46,44.51,44.29,44.49,35900.0,37.9756,38.0183,37.8304,38.0012,35900.0
2009-03-27 14:10:00,44.43,44.55,44.41,44.51,17100.0,37.95,38.0525,37.9329,38.0183,17100.0
2009-03-27 14:20:00,44.52,44.76,44.5,44.59,43900.0,38.0269,38.2319,38.0098,38.0867,43900.0
2009-03-27 14:30:00,44.59,44.64,44.45,44.45,35600.0,38.0867,38.1294,37.9671,37.9671,35600.0
2009-03-27 14:40:00,44.45,44.52,44.31,44.45,47200.0,37.9671,38.0269,37.8475,37.9671,47200.0
2009-03-27 14:50:00,44.43,44.55,44.39,44.54,46700.0,37.95,38.0525,37.9158,38.044,46700.0
2009-03-27 15:00:00,44.54,44.73,44.44,44.5,50800.0,38.044,38.2062,37.9585,38.0098,50800.0
2009-03-27 15:10:00,44.47,44.56,44.33,44.42,32400.0,37.9842,38.061,37.8646,37.9415,32400.0
2009-03-27 15:20:00,44.42,44.47,44.27,44.4,46900.0,37.9415,37.9842,37.8133,37.9244,46900.0
2009-03-27 15:30:00,44.39,44.55,44.31,44.33,51800.0,37.9158,38.0525,37.8475,37.8646,51800.0
2009-03-27 15:40:00,44.34,44.58,44.31,44.49,53400.0,37.8731,38.0781,37.8475,38.0012,53400.0
2009-03-27 15:50:00,44.5,44.58,44.28,44.42,121500.0,38.0098,38.0781,37.8219,37.9415,121500.0
2009-03-30 09:30:00,43.21,43.87,43.21,43.77,82500.0,36.9079,37.4717,36.9079,37.3863,82500.0
2009-03-30 09:40:00,43.8,43.9,43.64,43.8,53000.0,37.4119,37.4973,37.2752,37.4119,53000.0
2009-03-30 09:50:00,43.81,43.98,43.76,43.87,18500.0,37.4204,37.5656,37.3777,37.4717,18500.0
2009-03-30 10:00:00,43.86,43.92,43.73,43.86,30500.0,37.4631,37.5144,37.3521,37.4631,30500.0
2009-03-30 10:10:00,43.83,44.01,43.8,43.88,27600.0,37.4375,37.5912,37.4119,37.4802,27600.0
2009-03-30 10:20:00,43.89,43.89,43.54,43.63,63400.0,37.4888,37.4888,37.1898,37.2667,63400.0
2009-03-30 10:30:00,43.61,43.61,43.32,43.33,64900.0,37.2496,37.2496,37.0019,37.0104,64900.0
2009-03-30 10:40:00,43.33,43.58,43.28,43.51,41400.0,37.0104,37.224,36.9677,37.1642,41400.0
2009-03-30 10:50:00,43.51,43.6,43.45,43.49,28700.0,37.1642,37.241,37.1129,37.1471,28700.0
2009-03-30 11:00:00,43.48,43.52,43.38,43.39,35200.0,37.1385,37.1727,37.0531,37.0617,35200.0
2009-03-30 11:10:00,43.42,43.65,43.41,43.62,21600.0,37.0873,37.2838,37.0788,37.2581,21600.0
2009-03-30 11:20:00,43.62,43.65,43.43,43.49,25800.0,37.2581,37.2838,37.0958,37.1471,25800.0
2009-03-30 11:30:00,43.49,43.49,43.28,43.3,24200.0,37.1471,37.1471,36.9677,36.9848,24200.0
2009-03-30 11:40:00,43.3,43.44,43.14,43.26,30600.0,36.9848,37.1044,36.8481,36.9506,30600.0
2009-03-30 11:50:00,43.2,43.26,43.04,43.15,46100.0,36.8994,36.9506,36.7627,36.8567,46100.0
2009-03-30 12:00:00,43.14,43.31,43.0,43.04,17100.0,36.8481,36.9933,36.7286,36.7627,17100.0
2009-03-30 12:10:00,43.02,43.16,42.88,43.16,22300.0,36.7456,36.8652,36.6261,36.8652,22300.0
2009-03-30 12:20:00,43.15,43.3,43.09,43.22,15100.0,36.8567,36.9848,36.8054,36.9165,15100.0
2009-03-30 12:30:00,43.22,43.23,43.02,43.02,14300.0,36.9165,36.925,36.7456,36.7456,14300.0
2009-03-30 12:40:00,43.04,43.1,43.01,43.05,10100.0,36.7627,36.814,36.7371,36.7713,10100.0
2009-03-30 12:50:00,43.05,43.09,42.95,42.97,56300.0,36.7713,36.8054,36.6858,36.7029,56300.0
2009-03-30 13:00:00,42.96,43.09,42.95,43.04,12200.0,36.6944,36.8054,36.6858,36.7627,12200.0
2009-03-30 13:10:00,43.07,43.29,43.03,43.21,7900.0,36.7883,36.9763,36.7542,36.9079,7900.0
2009-03-30 13:20:00,43.21,43.5,43.19,43.47,10700.0,36.9079,37.1556,36.8908,37.13,10700.0
2009-03-30 13:30:00,43.5,43.55,43.12,43.19,9100.0,37.1556,37.1983,36.8311,36.8908,9100.0
2009-03-30 13:40:00,43.16,43.28,42.97,43.19,13100.0,36.8652,36.9677,36.7029,36.8908,13100.0
2009-03-30 13:50:00,43.16,43.16,42.71,42.89,20600.0,36.8652,36.8652,36.4809,36.6346,20600.0
2009-03-30 14:00:00,42.94,43.08,42.89,42.97,18100.0,36.6773,36.7969,36.6346,36.7029,18100.0
2009-03-30 14:10:00,42.96,43.26,42.96,43.12,12900.0,36.6944,36.9506,36.6944,36.8311,12900.0
2009-03-30 14:20:00,43.11,43.19,42.91,42.96,13400.0,36.8225,36.8908,36.6517,36.6944,13400.0
2009-03-30 14:30:00,43.0,43.1,42.93,42.98,15500.0,36.7286,36.814,36.6688,36.7115,15500.0
2009-03-30 14:40:00,42.98,43.09,42.91,43.02,27300.0,36.7115,36.8054,36.6517,36.7456,27300.0
2009-03-30 14:50:00,43.01,43.16,42.95,43.01,38900.0,36.7371,36.8652,36.6858,36.7371,38900.0
2009-03-30 15:00:00,43.07,43.13,42.98,43.13,33100.0,36.7883,36.8396,36.7115,36.8396,33100.0
2009-03-30 15:10:00,43.15,43.51,43.11,43.48,38400.0,36.8567,37.1642,36.8225,37.1385,38400.0
2009-03-30 15:20:00,43.49,43.85,43.46,43.63,62700.0,37.1471,37.4546,37.1215,37.2667,62700.0
2009-03-30 15:30:00,43.63,44.03,43.62,43.86,71900.0,37.2667,37.6083,37.2581,37.4631,71900.0
2009-03-30 15:40:00,43.88,44.19,43.85,44.19,106100.0,37.4802,37.745,37.4546,37.745,106100.0
2009-03-30 15:50:00,44.18,44.45,44.14,44.35,117000.0,37.7365,37.9671,37.7023,37.8817,117000.0
2009-03-31 09:30:00,45.73,45.73,44.19,44.45,21300.0,39.0604,39.0604,37.745,37.9671,21300.0
2009-03-31 09:40:00,44.43,44.44,43.95,44.23,32100.0,37.95,37.9585,37.54,37.7792,32100.0
2009-03-31 09:50:00,44.24,44.61,44.12,44.61,35700.0,37.7877,38.1037,37.6852,38.1037,35700.0
2009-03-31 10:00:00,44.55,44.87,44.42,44.57,19900.0,38.0525,38.3258,37.9415,38.0696,19900.0
2009-03-31 10:10:00,44.56,44.68,44.3,44.68,15000.0,38.061,38.1635,37.839,38.1635,15000.0
2009-03-31 10:20:00,44.67,44.84,44.34,44.47,24500.0,38.155,38.3002,37.8731,37.9842,24500.0
2009-03-31 10:30:00,44.5,44.79,44.5,44.64,22900.0,38.0098,38.2575,38.0098,38.1294,22900.0
2009-03-31 10:40:00,44.62,44.79,44.56,44.63,16100.0,38.1123,38.2575,38.061,38.1208,16100.0
2009-03-31 10:50:00,44.59,44.6,44.26,44.3,17700.0,38.0867,38.0952,37.8048,37.839,17700.0
2009-03-31 11:00:00,44.31,44.71,44.31,44.68,18200.0,37.8475,38.1892,37.8475,38.1635,18200.0
2009-03-31 11:10:00,44.74,44.82,44.63,44.78,13100.0,38.2148,38.2831,38.1208,38.2489,13100.0
2009-03-31 11:20:00,44.83,44.86,44.66,44.7,16900.0,38.2917,38.3173,38.1464,38.1806,16900.0
2009-03-31 11:30:00,44.67,44.72,44.49,44.52,10500.0,38.155,38.1977,38.0012,38.0269,10500.0
2009-03-31 11:40:00,44.5,44.62,44.44,44.55,32000.0,38.0098,38.1123,37.9585,38.0525,32000.0
2009-03-31 11:50:00,44.57,44.57,44.45,44.5,24700.0,38.0696,38.0696,37.9671,38.0098,24700.0
2009-03-31 12:00:00,44.5,44.52,44.45,44.48,29700.0,38.0098,38.0269,37.9671,37.9927,29700.0
2009-03-31 12:10:00,44.45,44.68,44.45,44.57,22200.0,37.9671,38.1635,37.9671,38.0696,22200.0
2009-03-31 12:20:00,44.57,44.58,44.45,44.51,15800.0,38.0696,38.0781,37.9671,38.0183,15800.0
2009-03-31 12:30:00,44.51,44.54,44.47,44.49,8100.0,38.0183,38.044,37.9842,38.0012,8100.0
2009-03-31 12:40:00,44.48,44.66,44.48,44.49,11200.0,37.9927,38.1464,37.9927,38.0012,11200.0
2009-03-31 12:50:00,44.49,44.63,44.48,44.51,12200.0,38.0012,38.1208,37.9927,38.0183,12200.0
2009-03-31 13:00:00,44.51,44.61,44.48,44.6,14300.0,38.0183,38.1037,37.9927,38.0952,14300.0
2009-03-31 13:10:00,44.64,44.74,44.59,44.62,14400.0,38.1294,38.2148,38.0867,38.1123,14400.0
2009-03-31 13:20:00,44.62,44.72,44.62,44.64,19100.0,38.1123,38.1977,38.1123,38.1294,19100.0
2009-03-31 13:30:00,44.65,44.73,44.63,44.67,16400.0,38.1379,38.2062,38.1208,38.155,16400.0
2009-03-31 13:40:00,44.65,44.72,44.65,44.65,17800.0,38.1379,38.1977,38.1379,38.1379,17800.0
2009-03-31 13:50:00,44.67,44.71,44.52,44.71,20000.0,38.155,38.1892,38.0269,38.1892,20000.0
2009-03-31 14:00:00,44.72,44.86,44.7,44.86,17000.0,38.1977,38.3173,38.1806,38.3173,17000.0
2009-03-31 14:10:00,44.85,44.9,44.75,44.79,18700.0,38.3087,38.3514,38.2233,38.2575,18700.0
2009-03-31 14:20:00,44.78,44.82,44.7,44.75,26300.0,38.2489,38.2831,38.1806,38.2233,26300.0
2009-03-31 14:30:00,44.75,44.95,44.75,44.92,31700.0,38.2233,38.3942,38.2233,38.3685,31700.0
2009-03-31 14:40:00,44.92,45.12,44.88,45.04,35200.0,38.3685,38.5394,38.3344,38.471,35200.0
2009-03-31 14:50:00,45.04,45.06,44.97,45.0,41600.0,38.471,38.4881,38.4112,38.4369,41600.0
2009-03-31 15:00:00,45.0,45.0,44.67,44.76,41700.0,38.4369,38.4369,38.155,38.2319,41700.0
2009-03-31 15:10:00,44.75,44.77,44.65,44.74,32100.0,38.2233,38.2404,38.1379,38.2148,32100.0
2009-03-31 15:20:00,44.72,44.86,44.67,44.83,39300.0,38.1977,38.3173,38.155,38.2917,39300.0
2009-03-31 15:30:00,44.83,44.84,44.48,44.52,91200.0,38.2917,38.3002,37.9927,38.0269,91200.0
2009-03-31 15:40:00,44.51,44.59,44.26,44.36,88900.0,38.0183,38.0867,37.8048,37.8902,88900.0
2009-03-31 15:50:00,44.37,44.67,44.3,44.3,102500.0,37.8987,38.155,37.839,37.839,102500.0
2009-04-01 09:30:00,43.56,43.73,43.18,43.47,33500.0,37.2069,37.3521,36.8823,37.13,33500.0
2009-04-01 09:40:00,43.47,44.07,43.08,43.98,27800.0,37.13,37.6425,36.7969,37.5656,27800.0
2009-04-01 09:50:00,43.95,44.2,43.84,44.2,24800.0,37.54,37.7535,37.446,37.7535,24800.0
2009-04-01 10:00:00,44.2,45.1,44.2,44.69,48200.0,37.7535,38.5223,37.7535,38.1721,48200.0
2009-04-01 10:10:00,44.76,45.1,44.7,45.06,25600.0,38.2319,38.5223,38.1806,38.4881,25600.0
2009-04-01 10:20:00,45.07,45.28,45.0,45.27,54600.0,38.4967,38.676,38.4369,38.6675,54600.0
2009-04-01 10:30:00,45.27,45.58,45.07,45.52,35200.0,38.6675,38.9323,38.4967,38.881,35200.0
2009-04-01 10:40:00,45.53,45.56,45.41,45.51,42400.0,38.8896,38.9152,38.7871,38.8725,42400.0
2009-04-01 10:50:00,45.55,45.82,45.49,45.74,28700.0,38.9066,39.1373,38.8554,39.0689,28700.0
2009-04-01 11:00:00,45.77,45.89,45.62,45.62,22000.0,39.0946,39.1971,38.9664,38.9664,22000.0
2009-04-01 11:10:00,45.63,45.65,45.36,45.51,16900.0,38.975,38.9921,38.7444,38.8725,16900.0
2009-04-01 11:20:00,45.5,45.54,45.33,45.51,12800.0,38.8639,38.8981,38.7187,38.8725,12800.0
2009-04-01 11:30:00,45.56,45.8,45.53,45.79,15700.0,38.9152,39.1202,38.8896,39.1116,15700.0
2009-04-01 11:40:00,45.78,46.12,45.78,45.99,41200.0,39.1031,39.3935,39.1031,39.2825,41200.0
2009-04-01 11:50:00,45.99,46.2,45.92,46.2,18900.0,39.2825,39.4618,39.2227,39.4618,18900.0
2009-04-01 12:00:00,46.2,46.4,46.13,46.38,18600.0,39.4618,39.6327,39.4021,39.6156,18600.0
2009-04-01 12:10:00,46.38,46.38,46.22,46.22,13300.0,39.6156,39.6156,39.4789,39.4789,13300.0
2009-04-01 12:20:00,46.22,46.24,46.02,46.09,10500.0,39.4789,39.496,39.3081,39.3679,10500.0
2009-04-01 12:30:00,46.07,46.07,45.75,45.78,13200.0,39.3508,39.3508,39.0775,39.1031,13200.0
2009-04-01 12:40:00,45.77,45.77,45.65,45.71,9000.0,39.0946,39.0946,38.9921,39.0433,9000.0
2009-04-01 12:50:00,45.7,45.73,45.47,45.48,16500.0,39.0348,39.0604,38.8383,38.8469,16500.0
2009-04-01 13:00:00,45.48,45.58,45.37,45.38,14100.0,38.8469,38.9323,38.7529,38.7614,14100.0
2009-04-01 13:10:00,45.36,45.6,45.36,45.51,28600.0,38.7444,38.9494,38.7444,38.8725,28600.0
2009-04-01 13:20:00,45.52,45.72,45.51,45.69,10100.0,38.881,39.0519,38.8725,39.0262,10100.0
2009-04-01 13:30:00,45.65,45.79,45.51,45.76,8400.0,38.9921,39.1116,38.8725,39.086,8400.0
2009-04-01 13:40:00,45.73,45.79,45.4,45.47,14600.0,39.0604,39.1116,38.7785,38.8383,14600.0
2009-04-01 13:50:00,45.47,45.63,45.36,45.46,20700.0,38.8383,38.975,38.7444,38.8298,20700.0
2009-04-01 14:00:00,45.5,45.84,45.43,45.79,14300.0,38.8639,39.1543,38.8041,39.1116,14300.0
2009-04-01 14:10:00,45.83,45.89,45.75,45.8,11100.0,39.1458,39.1971,39.0775,39.1202,11100.0
2009-04-01 14:20:00,45.8,45.87,45.73,45.77,10100.0,39.1202,39.18,39.0604,39.0946,10100.0
2009-04-01 14:30:00,45.78,45.94,45.74,45.9,14800.0,39.1031,39.2398,39.0689,39.2056,14800.0
2009-04-01 14:40:00,45.87,45.89,45.56,45.67,12900.0,39.18,39.1971,38.9152,39.0091,12900.0
2009-04-01 14:50:00,45.65,45.91,45.65,45.76,10500.0,38.9921,39.2141,38.9921,39.086,10500.0
2009-04-01 15:00:00,45.79,45.81,45.49,45.62,26200.0,39.1116,39.1287,38.8554,38.9664,26200.0
2009-04-01 15:10:00,45.58,45.61,45.26,45.56,43200.0,38.9323,38.9579,38.6589,38.9152,43200.0
2009-04-01 15:20:00,45.51,45.66,45.41,45.65,31200.0,38.8725,39.0006,38.7871,38.9921,31200.0
2009-04-01 15:30:00,45.65,45.99,45.51,45.94,27000.0,38.9921,39.2825,38.8725,39.2398,27000.0
2009-04-01 15:40:00,45.96,46.14,45.93,46.06,55200.0,39.2568,39.4106,39.2312,39.3423,55200.0
2009-04-01 15:50:00,46.05,46.14,45.82,45.87,81100.0,39.3337,39.4106,39.1373,39.18,81100.0
2009-04-02 09:30:00,47.02,47.71,47.01,47.26,62100.0,40.1622,40.7516,40.1537,40.3672,62100.0
2009-04-02 09:40:00,47.23,47.62,47.21,47.62,52000.0,40.3416,40.6747,40.3245,40.6747,52000.0
2009-04-02 09:50:00,47.61,47.84,47.46,47.8,48600.0,40.6662,40.8627,40.5381,40.8285,48600.0
2009-04-02 10:00:00,47.84,48.0,47.65,47.7,59200.0,40.8627,40.9993,40.7004,40.7431,59200.0
2009-04-02 10:10:00,47.7,47.76,47.5,47.69,73700.0,40.7431,40.7943,40.5722,40.7345,73700.0
2009-04-02 10:20:00,47.7,47.7,47.47,47.51,52000.0,40.7431,40.7431,40.5466,40.5808,52000.0
2009-04-02 10:30:00,47.52,47.54,47.32,47.49,107700.0,40.5893,40.6064,40.4185,40.5637,107700.0
2009-04-02 10:40:00,47.48,47.79,47.38,47.71,35200.0,40.5552,40.8199,40.4697,40.7516,35200.0
2009-04-02 10:50:00,47.73,48.0,47.69,47.99,36700.0,40.7687,40.9993,40.7345,40.9908,36700.0
2009-04-02 11:00:00,47.99,48.24,47.97,48.12,38400.0,40.9908,41.2043,40.9737,41.1018,38400.0
2009-04-02 11:10:00,48.1,48.55,48.08,48.55,29000.0,41.0847,41.4691,41.0677,41.4691,29000.0
2009-04-02 11:20:00,48.57,48.76,48.56,48.58,23300.0,41.4862,41.6485,41.4776,41.4947,23300.0
2009-04-02 11:30:00,48.58,48.58,48.43,48.55,25300.0,41.4947,41.4947,41.3666,41.4691,25300.0
2009-04-02 11:40:00,48.52,48.66,48.51,48.56,14200.0,41.4435,41.5631,41.4349,41.4776,14200.0
2009-04-02 11:50:00,48.57,48.78,48.51,48.75,20400.0,41.4862,41.6656,41.4349,41.6399,20400.0
2009-04-02 12:00:00,48.77,48.78,48.63,48.71,15300.0,41.657,41.6656,41.5374,41.6058,15300.0
2009-04-02 12:10:00,48.7,48.73,48.57,48.6,32600.0,41.5972,41.6228,41.4862,41.5118,32600.0
2009-04-02 12:20:00,48.6,48.82,48.6,48.78,35500.0,41.5118,41.6997,41.5118,41.6656,35500.0
2009-04-02 12:30:00,48.76,48.9,48.76,48.86,26600.0,41.6485,41.7681,41.6485,41.7339,26600.0
2009-04-02 12:40:00,48.86,48.9,48.73,48.76,22700.0,41.7339,41.7681,41.6228,41.6485,22700.0
2009-04-02 12:50:00,48.74,48.74,48.55,48.57,28600.0,41.6314,41.6314,41.4691,41.4862,28600.0
2009-04-02 13:00:00,48.56,48.61,48.31,48.39,48800.0,41.4776,41.5204,41.2641,41.3324,48800.0
2009-04-02 13:10:00,48.39,48.4,48.26,48.27,27500.0,41.3324,41.341,41.2214,41.2299,27500.0
2009-04-02 13:20:00,48.27,48.28,48.1,48.15,41300.0,41.2299,41.2385,41.0847,41.1274,41300.0
2009-04-02 13:30:00,48.18,48.24,48.0,48.06,36800.0,41.1531,41.2043,40.9993,41.0506,36800.0
2009-04-02 13:40:00,48.06,48.06,47.82,47.97,58600.0,41.0506,41.0506,40.8456,40.9737,58600.0
2009-04-02 13:50:00,47.95,47.99,47.67,47.76,34600.0,40.9566,40.9908,40.7174,40.7943,34600.0
2009-04-02 14:00:00,47.75,47.9,47.7,47.74,34700.0,40.7858,40.9139,40.7431,40.7772,34700.0
2009-04-02 14:10:00,47.76,47.76,47.56,47.59,33500.0,40.7943,40.7943,40.6235,40.6491,33500.0
2009-04-02 14:20:00,47.59,47.87,47.58,47.86,28800.0,40.6491,40.8883,40.6406,40.8797,28800.0
2009-04-02 14:30:00,47.86,47.96,47.85,47.89,35000.0,40.8797,40.9652,40.8712,40.9054,35000.0
2009-04-02 14:40:00,47.89,47.97,47.8,47.81,49000.0,40.9054,40.9737,40.8285,40.837,49000.0
2009-04-02 14:50:00,47.8,47.8,47.4,47.51,45700.0,40.8285,40.8285,40.4868,40.5808,45700.0
2009-04-02 15:00:00,47.5,47.63,47.22,47.28,49100.0,40.5722,40.6833,40.3331,40.3843,49100.0
2009-04-02 15:10:00,47.3,47.39,47.16,47.16,41800.0,40.4014,40.4783,40.2818,40.2818,41800.0
2009-04-02 15:20:00,47.15,47.38,47.12,47.28,56400.0,40.2733,40.4697,40.2477,40.3843,56400.0
2009-04-02 15:30:00,47.28,47.49,47.24,47.36,71800.0,40.3843,40.5637,40.3502,40.4527,71800.0
2009-04-02 15:40:00,47.38,47.52,47.26,47.39,85600.0,40.4697,40.5893,40.3672,40.4783,85600.0
2009-04-02 15:50:00,47.39,47.52,47.2,47.34,145800.0,40.4783,40.5893,40.316,40.4356,145800.0
2009-04-03 09:30:00,47.56,48.01,47.06,47.59,25500.0,40.6235,41.0079,40.1964,40.6491,25500.0
2009-04-03 09:40:00,47.58,47.89,47.55,47.65,24800.0,40.6406,40.9054,40.6149,40.7004,24800.0
2009-04-03 09:50:00,47.6,47.74,47.46,47.68,16500.0,40.6577,40.7772,40.5381,40.726,16500.0
2009-04-03 10:00:00,47.65,47.67,47.09,47.34,20600.0,40.7004,40.7174,40.222,40.4356,20600.0
2009-04-03 10:10:00,47.34,47.45,47.16,47.23,20200.0,40.4356,40.5295,40.2818,40.3416,20200.0
2009-04-03 10:20:00,47.24,47.25,47.14,47.18,16700.0,40.3502,40.3587,40.2647,40.2989,16700.0
2009-04-03 10:30:00,47.24,47.25,46.93,47.0,12900.0,40.3502,40.3587,40.0854,40.1452,12900.0
2009-04-03 10:40:00,46.99,47.0,46.7,46.9,20700.0,40.1366,40.1452,39.8889,40.0598,20700.0
2009-04-03 10:50:00,46.89,47.0,46.84,46.88,8500.0,40.0512,40.1452,40.0085,40.0427,8500.0
2009-04-03 11:00:00,46.88,46.88,46.68,46.78,13700.0,40.0427,40.0427,39.8718,39.9573,13700.0
2009-04-03 11:10:00,46.81,46.95,46.75,46.83,7400.0,39.9829,40.1025,39.9316,40.0,7400.0
2009-04-03 11:20:00,46.83,46.95,46.75,46.95,8700.0,40.0,40.1025,39.9316,40.1025,8700.0
2009-04-03 11:30:00,47.01,47.18,46.94,47.07,12900.0,40.1537,40.2989,40.0939,40.205,12900.0
2009-04-03 11:40:00,47.05,47.24,47.05,47.19,8500.0,40.1879,40.3502,40.1879,40.3075,8500.0
2009-04-03 11:50:00,47.17,47.21,47.01,47.07,11800.0,40.2904,40.3245,40.1537,40.205,11800.0
2009-04-03 12:00:00,47.1,47.35,47.1,47.35,10400.0,40.2306,40.4441,40.2306,40.4441,10400.0
2009-04-03 12:10:00,47.35,47.62,47.3,47.56,11700.0,40.4441,40.6747,40.4014,40.6235,11700.0
2009-04-03 12:20:00,47.56,47.85,47.45,47.83,28800.0,40.6235,40.8712,40.5295,40.8541,28800.0
2009-04-03 12:30:00,47.83,47.93,47.74,47.88,18600.0,40.8541,40.9395,40.7772,40.8968,18600.0
2009-04-03 12:40:00,47.88,47.97,47.75,47.75,16500.0,40.8968,40.9737,40.7858,40.7858,16500.0
2009-04-03 12:50:00,47.76,47.78,47.72,47.75,9100.0,40.7943,40.8114,40.7602,40.7858,9100.0
2009-04-03 13:00:00,47.75,47.86,47.65,47.71,13200.0,40.7858,40.8797,40.7004,40.7516,13200.0
2009-04-03 13:10:00,47.71,47.71,47.6,47.71,11200.0,40.7516,40.7516,40.6577,40.7516,11200.0
2009-04-03 13:20:00,47.7,47.75,47.57,47.68,15100.0,40.7431,40.7858,40.632,40.726,15100.0
2009-04-03 13:30:00,47.7,47.89,47.7,47.82,32000.0,40.7431,40.9054,40.7431,40.8456,32000.0
2009-04-03 13:40:00,47.74,47.91,47.66,47.84,12500.0,40.7772,40.9224,40.7089,40.8627,12500.0
2009-04-03 13:50:00,47.85,48.09,47.83,48.08,14500.0,40.8712,41.0762,40.8541,41.0677,14500.0
2009-04-03 14:00:00,48.13,48.16,47.86,47.89,14900.0,41.1104,41.136,40.8797,40.9054,14900.0
2009-04-03 14:10:00,47.94,48.14,47.91,48.09,18900.0,40.9481,41.1189,40.9224,41.0762,18900.0
2009-04-03 14:20:00,48.12,48.31,48.06,48.29,20200.0,41.1018,41.2641,41.0506,41.247,20200.0
2009-04-03 14:30:00,48.27,48.35,48.22,48.23,27700.0,41.2299,41.2983,41.1872,41.1958,27700.0
2009-04-03 14:40:00,48.28,48.29,47.94,47.94,29700.0,41.2385,41.247,40.9481,40.9481,29700.0
2009-04-03 14:50:00,47.94,48.19,47.87,48.16,26000.0,40.9481,41.1616,40.8883,41.136,26000.0
2009-04-03 15:00:00,48.17,48.23,47.8,47.85,30700.0,41.1445,41.1958,40.8285,40.8712,30700.0
2009-04-03 15:10:00,47.89,47.9,47.69,47.72,21300.0,40.9054,40.9139,40.7345,40.7602,21300.0
2009-04-03 15:20:00,47.72,47.96,47.64,47.78,39500.0,40.7602,40.9652,40.6918,40.8114,39500.0
2009-04-03 15:30:00,47.79,47.96,47.61,47.64,46600.0,40.8199,40.9652,40.6662,40.6918,46600.0
2009-04-03 15:40:00,47.64,48.1,47.62,47.95,59700.0,40.6918,41.0847,40.6747,40.9566,59700.0
2009-04-03 15:50:00,47.97,48.35,47.94,48.24,51100.0,40.9737,41.2983,40.9481,41.2043,51100.0
2009-04-06 09:30:00,47.0,47.76,47.0,47.17,87600.0,40.1452,40.7943,40.1452,40.2904,87600.0
2009-04-06 09:40:00,47.17,47.22,46.83,46.88,24800.0,40.2904,40.3331,40.0,40.0427,24800.0
2009-04-06 09:50:00,46.87,46.93,46.51,46.52,33300.0,40.0341,40.0854,39.7266,39.7352,33300.0
2009-04-06 10:00:00,46.52,47.16,46.4,47.15,32800.0,39.7352,40.2818,39.6327,40.2733,32800.0
2009-04-06 10:10:00,47.13,47.19,46.91,46.92,30600.0,40.2562,40.3075,40.0683,40.0768,30600.0
2009-04-06 10:20:00,46.93,46.93,46.54,46.54,20100.0,40.0854,40.0854,39.7523,39.7523,20100.0
2009-04-06 10:30:00,46.5,46.53,46.05,46.15,46300.0,39.7181,39.7437,39.3337,39.4191,46300.0
2009-04-06 10:40:00,46.14,46.35,46.1,46.16,23400.0,39.4106,39.59,39.3764,39.4277,23400.0
2009-04-06 10:50:00,46.13,46.33,46.0,46.01,26300.0,39.4021,39.5729,39.291,39.2996,26300.0
2009-04-06 11:00:00,46.0,46.06,45.88,45.9,44700.0,39.291,39.3423,39.1885,39.2056,44700.0
2009-04-06 11:10:00,45.91,45.91,45.71,45.8,29800.0,39.2141,39.2141,39.0433,39.1202,29800.0
2009-04-06 11:20:00,45.79,45.79,45.59,45.61,44100.0,39.1116,39.1116,38.9408,38.9579,44100.0
2009-04-06 11:30:00,45.6,45.63,45.38,45.39,24100.0,38.9494,38.975,38.7614,38.77,24100.0
2009-04-06 11:40:00,45.38,45.4,45.21,45.38,24300.0,38.7614,38.7785,38.6162,38.7614,24300.0
2009-04-06 11:50:00,45.37,45.38,45.15,45.19,22500.0,38.7529,38.7614,38.565,38.5991,22500.0
2009-04-06 12:00:00,45.19,45.2,45.01,45.06,28900.0,38.5991,38.6077,38.4454,38.4881,28900.0
2009-04-06 12:10:00,45.05,45.1,45.0,45.03,17300.0,38.4796,38.5223,38.4369,38.4625,17300.0
2009-04-06 12:20:00,45.01,45.08,45.0,45.08,12700.0,38.4454,38.5052,38.4369,38.5052,12700.0
2009-04-06 12:30:00,45.06,45.11,45.0,45.03,12100.0,38.4881,38.5308,38.4369,38.4625,12100.0
2009-04-06 12:40:00,45.06,45.08,45.01,45.08,13900.0,38.4881,38.5052,38.4454,38.5052,13900.0
2009-04-06 12:50:00,45.06,45.3,45.05,45.3,21900.0,38.4881,38.6931,38.4796,38.6931,21900.0
2009-04-06 13:00:00,45.3,45.42,45.26,45.3,22000.0,38.6931,38.7956,38.6589,38.6931,22000.0
2009-04-06 13:10:00,45.31,45.36,45.24,45.24,33300.0,38.7016,38.7444,38.6419,38.6419,33300.0
2009-04-06 13:20:00,45.24,45.34,45.14,45.18,28800.0,38.6419,38.7273,38.5564,38.5906,28800.0
2009-04-06 13:30:00,45.2,45.21,45.03,45.09,18700.0,38.6077,38.6162,38.4625,38.5137,18700.0
2009-04-06 13:40:00,45.09,45.42,45.08,45.39,15800.0,38.5137,38.7956,38.5052,38.77,15800.0
2009-04-06 13:50:00,45.39,45.69,45.37,45.61,28100.0,38.77,39.0262,38.7529,38.9579,28100.0
2009-04-06 14:00:00,45.6,45.9,45.55,45.89,38600.0,38.9494,39.2056,38.9066,39.1971,38600.0
2009-04-06 14:10:00,45.89,45.97,45.7,45.83,20100.0,39.1971,39.2654,39.0348,39.1458,20100.0
2009-04-06 14:20:00,45.8,45.97,45.74,45.96,28200.0,39.1202,39.2654,39.0689,39.2568,28200.0
2009-04-06 14:30:00,45.96,46.01,45.66,45.71,24500.0,39.2568,39.2996,39.0006,39.0433,24500.0
2009-04-06 14:40:00,45.71,45.82,45.63,45.77,20900.0,39.0433,39.1373,38.975,39.0946,20900.0
2009-04-06 14:50:00,45.77,46.02,45.73,45.86,28700.0,39.0946,39.3081,39.0604,39.1714,28700.0
2009-04-06 15:00:00,45.83,45.91,45.68,45.7,27500.0,39.1458,39.2141,39.0177,39.0348,27500.0
2009-04-06 15:10:00,45.72,45.92,45.6,45.88,33600.0,39.0519,39.2227,38.9494,39.1885,33600.0
2009-04-06 15:20:00,45.89,45.99,45.73,45.78,29900.0,39.1971,39.2825,39.0604,39.1031,29900.0
2009-04-06 15:30:00,45.77,46.15,45.75,46.02,59600.0,39.0946,39.4191,39.0775,39.3081,59600.0
2009-04-06 15:40:00,46.03,46.49,46.03,46.48,72400.0,39.3166,39.7095,39.3166,39.701,72400.0
2009-04-06 15:50:00,46.47,46.61,46.37,46.48,81900.0,39.6925,39.812,39.607,39.701,81900.0
2009-04-07 09:30:00,45.64,45.79,44.85,44.99,44000.0,38.9835,39.1116,38.3087,38.4283,44000.0
2009-04-07 09:40:00,44.94,45.0,44.36,44.47,25700.0,38.3856,38.4369,37.8902,37.9842,25700.0
2009-04-07 09:50:00,44.51,44.68,44.36,44.55,42000.0,38.0183,38.1635,37.8902,38.0525,42000.0
2009-04-07 10:00:00,44.55,44.66,44.4,44.45,38800.0,38.0525,38.1464,37.9244,37.9671,38800.0
2009-04-07 10:10:00,44.42,44.76,44.4,44.59,20200.0,37.9415,38.2319,37.9244,38.0867,20200.0
2009-04-07 10:20:00,44.6,44.75,44.57,44.75,11300.0,38.0952,38.2233,38.0696,38.2233,11300.0
2009-04-07 10:30:00,44.75,45.07,44.73,44.82,12700.0,38.2233,38.4967,38.2062,38.2831,12700.0
2009-04-07 10:40:00,44.85,44.85,44.59,44.77,19200.0,38.3087,38.3087,38.0867,38.2404,19200.0
2009-04-07 10:50:00,44.71,44.71,44.41,44.42,19500.0,38.1892,38.1892,37.9329,37.9415,19500.0
2009-04-07 11:00:00,44.45,44.58,44.12,44.19,30700.0,37.9671,38.0781,37.6852,37.745,30700.0
2009-04-07 11:10:00,44.2,44.3,44.16,44.3,10200.0,37.7535,37.839,37.7194,37.839,10200.0
2009-04-07 11:20:00,44.31,44.49,44.27,44.38,8900.0,37.8475,38.0012,37.8133,37.9073,8900.0
2009-04-07 11:30:00,44.37,44.53,44.25,44.25,8000.0,37.8987,38.0354,37.7962,37.7962,8000.0
2009-04-07 11:40:00,44.27,44.27,44.17,44.22,11600.0,37.8133,37.8133,37.7279,37.7706,11600.0
2009-04-07 11:50:00,44.21,44.29,44.15,44.17,7400.0,37.7621,37.8304,37.7108,37.7279,7400.0
2009-04-07 12:00:00,44.2,44.31,44.1,44.12,9100.0,37.7535,37.8475,37.6681,37.6852,9100.0
2009-04-07 12:10:00,44.15,44.29,44.15,44.22,7000.0,37.7108,37.8304,37.7108,37.7706,7000.0
2009-04-07 12:20:00,44.22,44.24,43.97,43.98,10700.0,37.7706,37.7877,37.5571,37.5656,10700.0
2009-04-07 12:30:00,43.98,44.08,43.93,43.93,8000.0,37.5656,37.651,37.5229,37.5229,8000.0
2009-04-07 12:40:00,43.94,44.05,43.94,44.03,6700.0,37.5315,37.6254,37.5315,37.6083,6700.0
2009-04-07 12:50:00,44.05,44.12,44.05,44.11,5300.0,37.6254,37.6852,37.6254,37.6767,5300.0
2009-04-07 13:00:00,44.1,44.12,43.88,43.9,7600.0,37.6681,37.6852,37.4802,37.4973,7600.0
2009-04-07 13:10:00,43.92,43.92,43.66,43.67,22000.0,37.5144,37.5144,37.2923,37.3008,22000.0
2009-04-07 13:20:00,43.66,43.68,43.58,43.58,11900.0,37.2923,37.3094,37.224,37.224,11900.0
2009-04-07 13:30:00,43.58,43.61,43.4,43.49,18400.0,37.224,37.2496,37.0702,37.1471,18400.0
2009-04-07 13:40:00,43.49,43.68,43.46,43.55,10000.0,37.1471,37.3094,37.1215,37.1983,10000.0
2009-04-07 13:50:00,43.52,43.62,43.45,43.5,11600.0,37.1727,37.2581,37.1129,37.1556,11600.0
2009-04-07 14:00:00,43.5,43.5,43.34,43.46,9500.0,37.1556,37.1556,37.019,37.1215,9500.0
2009-04-07 14:10:00,43.43,43.59,43.39,43.53,14400.0,37.0958,37.2325,37.0617,37.1813,14400.0
2009-04-07 14:20:00,43.51,43.6,43.45,43.56,13600.0,37.1642,37.241,37.1129,37.2069,13600.0
2009-04-07 14:30:00,43.57,43.57,43.3,43.31,16000.0,37.2154,37.2154,36.9848,36.9933,16000.0
2009-04-07 14:40:00,43.31,43.41,43.31,43.41,12300.0,36.9933,37.0788,36.9933,37.0788,12300.0
2009-04-07 14:50:00,43.4,43.63,43.4,43.63,13800.0,37.0702,37.2667,37.0702,37.2667,13800.0
2009-04-07 15:00:00,43.64,43.66,43.44,43.66,15600.0,37.2752,37.2923,37.1044,37.2923,15600.0
2009-04-07 15:10:00,43.65,43.96,43.64,43.92,21100.0,37.2838,37.5485,37.2752,37.5144,21100.0
2009-04-07 15:20:00,43.9,43.93,43.66,43.68,24800.0,37.4973,37.5229,37.2923,37.3094,24800.0
2009-04-07 15:30:00,43.68,43.89,43.62,43.85,32000.0,37.3094,37.4888,37.2581,37.4546,32000.0
2009-04-07 15:40:00,43.85,44.13,43.77,44.01,78100.0,37.4546,37.6937,37.3863,37.5912,78100.0
2009-04-07 15:50:00,44.01,44.07,43.54,43.62,77400.0,37.5912,37.6425,37.1898,37.2581,77400.0
2009-04-08 09:30:00,44.32,44.32,43.45,43.64,39200.0,37.856,37.856,37.1129,37.2752,39200.0
2009-04-08 09:40:00,43.51,43.93,43.44,43.85,21800.0,37.1642,37.5229,37.1044,37.4546,21800.0
2009-04-08 09:50:00,43.86,44.05,43.85,43.93,21200.0,37.4631,37.6254,37.4546,37.5229,21200.0
2009-04-08 10:00:00,43.91,44.37,43.84,44.37,22000.0,37.5058,37.8987,37.446,37.8987,22000.0
2009-04-08 10:10:00,44.31,44.54,44.17,44.19,15800.0,37.8475,38.044,37.7279,37.745,15800.0
2009-04-08 10:20:00,44.13,44.15,43.8,43.81,17800.0,37.6937,37.7108,37.4119,37.4204,17800.0
2009-04-08 10:30:00,43.85,43.93,43.54,43.65,23900.0,37.4546,37.5229,37.1898,37.2838,23900.0
2009-04-08 10:40:00,43.65,43.82,43.57,43.66,6900.0,37.2838,37.429,37.2154,37.2923,6900.0
2009-04-08 10:50:00,43.61,43.86,43.61,43.8,10100.0,37.2496,37.4631,37.2496,37.4119,10100.0
2009-04-08 11:00:00,43.81,44.06,43.8,43.96,23300.0,37.4204,37.634,37.4119,37.5485,23300.0
2009-04-08 11:10:00,43.97,44.08,43.8,43.83,14700.0,37.5571,37.651,37.4119,37.4375,14700.0
2009-04-08 11:20:00,43.86,43.99,43.76,43.76,8800.0,37.4631,37.5742,37.3777,37.3777,8800.0
2009-04-08 11:30:00,43.76,44.07,43.74,44.03,8600.0,37.3777,37.6425,37.3606,37.6083,8600.0
2009-04-08 11:40:00,44.06,44.09,43.91,44.0,11200.0,37.634,37.6596,37.5058,37.5827,11200.0
2009-04-08 11:50:00,43.99,44.03,43.86,43.97,15200.0,37.5742,37.6083,37.4631,37.5571,15200.0
2009-04-08 12:00:00,43.95,44.01,43.92,43.98,8900.0,37.54,37.5912,37.5144,37.5656,8900.0
2009-04-08 12:10:00,43.99,44.04,43.89,44.0,9400.0,37.5742,37.6169,37.4888,37.5827,9400.0
2009-04-08 12:20:00,44.03,44.15,43.97,44.06,7700.0,37.6083,37.7108,37.5571,37.634,7700.0
2009-04-08 12:30:00,44.06,44.07,43.98,44.02,5800.0,37.634,37.6425,37.5656,37.5998,5800.0
2009-04-08 12:40:00,44.02,44.33,43.98,44.21,13700.0,37.5998,37.8646,37.5656,37.7621,13700.0
2009-04-08 12:50:00,44.18,44.35,44.13,44.27,8500.0,37.7365,37.8817,37.6937,37.8133,8500.0
2009-04-08 13:00:00,44.28,44.3,44.17,44.17,4300.0,37.8219,37.839,37.7279,37.7279,4300.0
2009-04-08 13:10:00,44.2,44.2,44.04,44.09,5500.0,37.7535,37.7535,37.6169,37.6596,5500.0
2009-04-08 13:20:00,44.08,44.12,43.97,44.08,9500.0,37.651,37.6852,37.5571,37.651,9500.0
2009-04-08 13:30:00,44.08,44.13,43.91,43.93,10000.0,37.651,37.6937,37.5058,37.5229,10000.0
2009-04-08 13:40:00,43.89,44.06,43.89,44.06,8100.0,37.4888,37.634,37.4888,37.634,8100.0
2009-04-08 13:50:00,44.06,44.07,43.94,44.03,8700.0,37.634,37.6425,37.5315,37.6083,8700.0
2009-04-08 14:00:00,44.05,44.05,43.78,43.81,23400.0,37.6254,37.6254,37.3948,37.4204,23400.0
2009-04-08 14:10:00,43.8,43.95,43.74,43.83,19300.0,37.4119,37.54,37.3606,37.4375,19300.0
2009-04-08 14:20:00,43.85,43.87,43.74,43.8,20300.0,37.4546,37.4717,37.3606,37.4119,20300.0
2009-04-08 14:30:00,43.77,43.85,43.74,43.83,20100.0,37.3863,37.4546,37.3606,37.4375,20100.0
2009-04-08 14:40:00,43.82,43.9,43.74,43.85,17000.0,37.429,37.4973,37.3606,37.4546,17000.0
2009-04-08 14:50:00,43.85,43.85,43.53,43.62,24200.0,37.4546,37.4546,37.1813,37.2581,24200.0
2009-04-08 15:00:00,43.61,43.63,43.41,43.43,21700.0,37.2496,37.2667,37.0788,37.0958,21700.0
2009-04-08 15:10:00,43.43,43.63,43.34,43.56,24400.0,37.0958,37.2667,37.019,37.2069,24400.0
2009-04-08 15:20:00,43.57,43.73,43.55,43.6,36400.0,37.2154,37.3521,37.1983,37.241,36400.0
2009-04-08 15:30:00,43.61,43.93,43.59,43.93,45800.0,37.2496,37.5229,37.2325,37.5229,45800.0
2009-04-08 15:40:00,43.93,44.08,43.84,43.99,54500.0,37.5229,37.651,37.446,37.5742,54500.0
2009-04-08 15:50:00,43.98,44.04,43.82,43.96,64300.0,37.5656,37.6169,37.429,37.5485,64300.0
2009-04-09 09:30:00,46.5,46.5,45.03,45.49,66500.0,39.7181,39.7181,38.4625,38.8554,66500.0
2009-04-09 09:40:00,45.5,46.63,45.49,46.6,76400.0,38.8639,39.8291,38.8554,39.8035,76400.0
2009-04-09 09:50:00,46.57,46.87,46.57,46.79,44500.0,39.7779,40.0341,39.7779,39.9658,44500.0
2009-04-09 10:00:00,46.79,47.1,46.77,46.78,46000.0,39.9658,40.2306,39.9487,39.9573,46000.0
2009-04-09 10:10:00,46.71,46.85,46.69,46.79,20700.0,39.8975,40.017,39.8804,39.9658,20700.0
2009-04-09 10:20:00,46.79,47.07,46.79,46.99,38800.0,39.9658,40.205,39.9658,40.1366,38800.0
2009-04-09 10:30:00,47.02,47.05,46.9,47.0,33500.0,40.1622,40.1879,40.0598,40.1452,33500.0
2009-04-09 10:40:00,46.99,47.03,46.67,46.73,19500.0,40.1366,40.1708,39.8633,39.9145,19500.0
2009-04-09 10:50:00,46.73,46.9,46.72,46.8,12800.0,39.9145,40.0598,39.906,39.9743,12800.0
2009-04-09 11:00:00,46.79,46.89,46.69,46.86,16400.0,39.9658,40.0512,39.8804,40.0256,16400.0
2009-04-09 11:10:00,46.85,46.89,46.73,46.8,33600.0,40.017,40.0512,39.9145,39.9743,33600.0
2009-04-09 11:20:00,46.8,46.89,46.68,46.75,11800.0,39.9743,40.0512,39.8718,39.9316,11800.0
2009-04-09 11:30:00,46.77,46.8,46.72,46.76,17100.0,39.9487,39.9743,39.906,39.9402,17100.0
2009-04-09 11:40:00,46.75,46.79,46.53,46.68,14800.0,39.9316,39.9658,39.7437,39.8718,14800.0
2009-04-09 11:50:00,46.68,46.72,46.64,46.71,17900.0,39.8718,39.906,39.8377,39.8975,17900.0
2009-04-09 12:00:00,46.72,46.85,46.71,46.8,25200.0,39.906,40.017,39.8975,39.9743,25200.0
2009-04-09 12:10:00,46.78,46.84,46.68,46.74,20800.0,39.9573,40.0085,39.8718,39.9231,20800.0
2009-04-09 12:20:00,46.76,46.88,46.76,46.85,15500.0,39.9402,40.0427,39.9402,40.017,15500.0
2009-04-09 12:30:00,46.85,46.91,46.83,46.88,17400.0,40.017,40.0683,40.0,40.0427,17400.0
2009-04-09 12:40:00,46.89,46.92,46.85,46.89,13200.0,40.0512,40.0768,40.017,40.0512,13200.0
2009-04-09 12:50:00,46.89,46.94,46.87,46.91,14100.0,40.0512,40.0939,40.0341,40.0683,14100.0
2009-04-09 13:00:00,46.91,47.02,46.9,46.98,24800.0,40.0683,40.1622,40.0598,40.1281,24800.0
2009-04-09 13:10:00,47.0,47.01,46.91,46.97,14900.0,40.1452,40.1537,40.0683,40.1195,14900.0
2009-04-09 13:20:00,46.97,47.06,46.96,46.97,25800.0,40.1195,40.1964,40.111,40.1195,25800.0
2009-04-09 13:30:00,47.02,47.06,46.97,46.97,20200.0,40.1622,40.1964,40.1195,40.1195,20200.0
2009-04-09 13:40:00,46.98,47.02,46.97,47.0,20900.0,40.1281,40.1622,40.1195,40.1452,20900.0
2009-04-09 13:50:00,47.01,47.06,47.0,47.06,11600.0,40.1537,40.1964,40.1452,40.1964,11600.0
2009-04-09 14:00:00,47.04,47.09,47.02,47.09,18100.0,40.1793,40.222,40.1622,40.222,18100.0
2009-04-09 14:10:00,47.08,47.1,46.79,46.9,23300.0,40.2135,40.2306,39.9658,40.0598,23300.0
2009-04-09 14:20:00,46.88,46.96,46.82,46.95,33500.0,40.0427,40.111,39.9914,40.1025,33500.0
2009-04-09 14:30:00,46.98,47.11,46.95,47.09,41700.0,40.1281,40.2391,40.1025,40.222,41700.0
2009-04-09 14:40:00,47.07,47.17,47.02,47.15,38600.0,40.205,40.2904,40.1622,40.2733,38600.0
2009-04-09 14:50:00,47.16,47.2,47.04,47.14,31500.0,40.2818,40.316,40.1793,40.2647,31500.0
2009-04-09 15:00:00,47.11,47.18,47.07,47.15,32300.0,40.2391,40.2989,40.205,40.2733,32300.0
2009-04-09 15:10:00,47.15,47.17,46.95,47.09,39900.0,40.2733,40.2904,40.1025,40.222,39900.0
2009-04-09 15:20:00,47.08,47.12,46.87,46.96,51800.0,40.2135,40.2477,40.0341,40.111,51800.0
2009-04-09 15:30:00,46.95,47.02,46.89,46.97,45600.0,40.1025,40.1622,40.0512,40.1195,45600.0
2009-04-09 15:40:00,46.96,46.98,46.79,46.96,91600.0,40.111,40.1281,39.9658,40.111,91600.0
2009-04-09 15:50:00,46.95,47.01,46.8,47.01,123400.0,40.1025,40.1537,39.9743,40.1537,123400.0
2009-04-13 09:30:00,46.49,46.92,46.3,46.47,23000.0,39.7095,40.0768,39.5473,39.6925,23000.0
2009-04-13 09:40:00,46.42,46.49,45.85,45.87,25700.0,39.6498,39.7095,39.1629,39.18,25700.0
2009-04-13 09:50:00,45.87,45.88,45.56,45.64,53400.0,39.18,39.1885,38.9152,38.9835,53400.0
2009-04-13 10:00:00,45.64,45.64,45.31,45.35,45800.0,38.9835,38.9835,38.7016,38.7358,45800.0
2009-04-13 10:10:00,45.38,45.83,45.37,45.74,42300.0,38.7614,39.1458,38.7529,39.0689,42300.0
2009-04-13 10:20:00,45.75,46.08,45.75,46.04,31900.0,39.0775,39.3593,39.0775,39.3252,31900.0
2009-04-13 10:30:00,46.05,46.13,45.92,45.94,28300.0,39.3337,39.4021,39.2227,39.2398,28300.0
2009-04-13 10:40:00,45.94,45.96,45.69,45.79,21700.0,39.2398,39.2568,39.0262,39.1116,21700.0
2009-04-13 10:50:00,45.83,46.0,45.67,45.78,16700.0,39.1458,39.291,39.0091,39.1031,16700.0
2009-04-13 11:00:00,45.8,45.82,45.42,45.5,19000.0,39.1202,39.1373,38.7956,38.8639,19000.0
2009-04-13 11:10:00,45.5,45.54,45.45,45.49,22800.0,38.8639,38.8981,38.8212,38.8554,22800.0
2009-04-13 11:20:00,45.49,45.79,45.46,45.71,32800.0,38.8554,39.1116,38.8298,39.0433,32800.0
2009-04-13 11:30:00,45.7,45.7,45.58,45.66,10800.0,39.0348,39.0348,38.9323,39.0006,10800.0
2009-04-13 11:40:00,45.69,45.75,45.6,45.65,17200.0,39.0262,39.0775,38.9494,38.9921,17200.0
2009-04-13 11:50:00,45.65,45.68,45.55,45.64,21800.0,38.9921,39.0177,38.9066,38.9835,21800.0
2009-04-13 12:00:00,45.63,45.78,45.62,45.68,17000.0,38.975,39.1031,38.9664,39.0177,17000.0
2009-04-13 12:10:00,45.7,45.98,45.69,45.96,16200.0,39.0348,39.2739,39.0262,39.2568,16200.0
2009-04-13 12:20:00,45.97,46.06,45.94,46.05,17800.0,39.2654,39.3423,39.2398,39.3337,17800.0
2009-04-13 12:30:00,46.05,46.29,46.0,46.15,26800.0,39.3337,39.5387,39.291,39.4191,26800.0
2009-04-13 12:40:00,46.15,46.24,46.06,46.24,21600.0,39.4191,39.496,39.3423,39.496,21600.0
2009-04-13 12:50:00,46.23,46.56,46.23,46.5,36200.0,39.4875,39.7693,39.4875,39.7181,36200.0
2009-04-13 13:00:00,46.51,46.54,46.34,46.51,20900.0,39.7266,39.7523,39.5814,39.7266,20900.0
2009-04-13 13:10:00,46.51,46.57,46.47,46.57,16900.0,39.7266,39.7779,39.6925,39.7779,16900.0
2009-04-13 13:20:00,46.63,46.86,46.63,46.81,25300.0,39.8291,40.0256,39.8291,39.9829,25300.0
2009-04-13 13:30:00,46.77,46.91,46.76,46.84,14500.0,39.9487,40.0683,39.9402,40.0085,14500.0
2009-04-13 13:40:00,46.85,47.05,46.82,46.95,21100.0,40.017,40.1879,39.9914,40.1025,21100.0
2009-04-13 13:50:00,46.94,46.97,46.85,46.89,9900.0,40.0939,40.1195,40.017,40.0512,9900.0
2009-04-13 14:00:00,46.9,47.25,46.89,47.19,39100.0,40.0598,40.3587,40.0512,40.3075,39100.0
2009-04-13 14:10:00,47.19,47.19,46.97,47.11,33200.0,40.3075,40.3075,40.1195,40.2391,33200.0
2009-04-13 14:20:00,47.09,47.22,47.07,47.14,15300.0,40.222,40.3331,40.205,40.2647,15300.0
2009-04-13 14:30:00,47.15,47.18,47.03,47.09,44900.0,40.2733,40.2989,40.1708,40.222,44900.0
2009-04-13 14:40:00,47.09,47.22,47.02,47.1,42900.0,40.222,40.3331,40.1622,40.2306,42900.0
2009-04-13 14:50:00,47.09,47.24,47.09,47.09,34500.0,40.222,40.3502,40.222,40.222,34500.0
2009-04-13 15:00:00,47.1,47.37,46.99,47.3,60000.0,40.2306,40.4612,40.1366,40.4014,60000.0
2009-04-13 15:10:00,47.3,47.54,47.29,47.45,57500.0,40.4014,40.6064,40.3929,40.5295,57500.0
2009-04-13 15:20:00,47.44,47.61,47.41,47.59,52800.0,40.521,40.6662,40.4954,40.6491,52800.0
2009-04-13 15:30:00,47.59,47.69,47.47,47.58,44900.0,40.6491,40.7345,40.5466,40.6406,44900.0
2009-04-13 15:40:00,47.58,47.78,47.46,47.5,95400.0,40.6406,40.8114,40.5381,40.5722,95400.0
2009-04-13 15:50:00,47.52,47.57,47.22,47.23,95800.0,40.5893,40.632,40.3331,40.3416,95800.0
2009-04-14 09:30:00,46.98,47.1,46.55,47.06,41100.0,40.1281,40.2306,39.7608,40.1964,41100.0
2009-04-14 09:40:00,47.06,47.25,46.88,47.01,43800.0,40.1964,40.3587,40.0427,40.1537,43800.0
2009-04-14 09:50:00,47.01,47.71,47.01,47.71,20100.0,40.1537,40.7516,40.1537,40.7516,20100.0
2009-04-14 10:00:00,47.71,47.72,47.17,47.17,20100.0,40.7516,40.7602,40.2904,40.2904,20100.0
2009-04-14 10:10:00,47.17,47.39,47.12,47.29,27000.0,40.2904,40.4783,40.2477,40.3929,27000.0
2009-04-14 10:20:00,47.29,47.37,47.04,47.23,28600.0,40.3929,40.4612,40.1793,40.3416,28600.0
2009-04-14 10:30:00,47.23,47.46,47.2,47.36,17400.0,40.3416,40.5381,40.316,40.4527,17400.0
2009-04-14 10:40:00,47.36,47.61,47.33,47.55,19300.0,40.4527,40.6662,40.427,40.6149,19300.0
2009-04-14 10:50:00,47.55,47.75,47.46,47.74,78600.0,40.6149,40.7858,40.5381,40.7772,78600.0
2009-04-14 11:00:00,47.75,47.75,47.27,47.4,30000.0,40.7858,40.7858,40.3758,40.4868,30000.0
2009-04-14 11:10:00,47.4,47.47,47.34,47.35,15800.0,40.4868,40.5466,40.4356,40.4441,15800.0
2009-04-14 11:20:00,47.35,47.42,47.21,47.36,30200.0,40.4441,40.5039,40.3245,40.4527,30200.0
2009-04-14 11:30:00,47.35,47.47,47.34,47.41,27300.0,40.4441,40.5466,40.4356,40.4954,27300.0
2009-04-14 11:40:00,47.46,47.62,47.4,47.44,21500.0,40.5381,40.6747,40.4868,40.521,21500.0
2009-04-14 11:50:00,47.44,47.45,47.19,47.24,16300.0,40.521,40.5295,40.3075,40.3502,16300.0
2009-04-14 12:00:00,47.18,47.28,47.06,47.22,19100.0,40.2989,40.3843,40.1964,40.3331,19100.0
2009-04-14 12:10:00,47.2,47.27,47.16,47.25,32800.0,40.316,40.3758,40.2818,40.3587,32800.0
2009-04-14 12:20:00,47.25,47.34,47.19,47.28,15400.0,40.3587,40.4356,40.3075,40.3843,15400.0
2009-04-14 12:30:00,47.3,47.35,47.2,47.26,14000.0,40.4014,40.4441,40.316,40.3672,14000.0
2009-04-14 12:40:00,47.26,47.27,46.96,46.98,35200.0,40.3672,40.3758,40.111,40.1281,35200.0
2009-04-14 12:50:00,46.95,47.01,46.64,46.76,26300.0,40.1025,40.1537,39.8377,39.9402,26300.0
2009-04-14 13:00:00,46.76,46.86,46.69,46.74,20000.0,39.9402,40.0256,39.8804,39.9231,20000.0
2009-04-14 13:10:00,46.75,47.07,46.75,47.04,30800.0,39.9316,40.205,39.9316,40.1793,30800.0
2009-04-14 13:20:00,47.04,47.04,46.86,47.0,31900.0,40.1793,40.1793,40.0256,40.1452,31900.0
2009-04-14 13:30:00,47.01,47.15,46.89,46.89,21900.0,40.1537,40.2733,40.0512,40.0512,21900.0
2009-04-14 13:40:00,46.89,46.89,46.62,46.69,18800.0,40.0512,40.0512,39.8206,39.8804,18800.0
2009-04-14 13:50:00,46.71,46.82,46.59,46.81,22600.0,39.8975,39.9914,39.795,39.9829,22600.0
2009-04-14 14:00:00,46.82,46.84,46.64,46.66,20500.0,39.9914,40.0085,39.8377,39.8548,20500.0
2009-04-14 14:10:00,46.66,46.9,46.61,46.86,23800.0,39.8548,40.0598,39.812,40.0256,23800.0
2009-04-14 14:20:00,46.86,47.06,46.75,46.96,19800.0,40.0256,40.1964,39.9316,40.111,19800.0
2009-04-14 14:30:00,46.96,46.99,46.83,46.94,21300.0,40.111,40.1366,40.0,40.0939,21300.0
2009-04-14 14:40:00,47.0,47.07,46.87,46.93,31000.0,40.1452,40.205,40.0341,40.0854,31000.0
2009-04-14 14:50:00,46.93,47.14,46.8,47.14,50900.0,40.0854,40.2647,39.9743,40.2647,50900.0
2009-04-14 15:00:00,47.15,47.34,46.95,46.99,29900.0,40.2733,40.4356,40.1025,40.1366,29900.0
2009-04-14 15:10:00,46.99,47.22,46.89,47.22,29800.0,40.1366,40.3331,40.0512,40.3331,29800.0
2009-04-14 15:20:00,47.22,47.22,46.96,47.0,39100.0,40.3331,40.3331,40.111,40.1452,39100.0
2009-04-14 15:30:00,47.01,47.11,46.97,47.0,57300.0,40.1537,40.2391,40.1195,40.1452,57300.0
2009-04-14 15:40:00,47.01,47.26,46.97,47.01,118800.0,40.1537,40.3672,40.1195,40.1537,118800.0
2009-04-14 15:50:00,47.01,47.1,46.91,47.05,137400.0,40.1537,40.2306,40.0683,40.1879,137400.0
2009-04-15 09:30:00,46.82,47.15,46.56,46.84,8700.0,39.9914,40.2733,39.7693,40.0085,8700.0
2009-04-15 09:40:00,46.88,47.31,46.81,47.31,21400.0,40.0427,40.41,39.9829,40.41,21400.0
2009-04-15 09:50:00,47.33,47.77,47.32,47.74,21400.0,40.427,40.8029,40.4185,40.7772,21400.0
2009-04-15 10:00:00,47.79,48.06,47.73,47.96,28900.0,40.8199,41.0506,40.7687,40.9652,28900.0
2009-04-15 10:10:00,47.97,48.08,47.65,47.72,23900.0,40.9737,41.0677,40.7004,40.7602,23900.0
2009-04-15 10:20:00,47.71,48.11,47.71,48.04,12200.0,40.7516,41.0933,40.7516,41.0335,12200.0
2009-04-15 10:30:00,47.98,48.1,47.66,48.05,24900.0,40.9822,41.0847,40.7089,41.042,24900.0
2009-04-15 10:40:00,48.04,48.16,47.95,48.0,17700.0,41.0335,41.136,40.9566,40.9993,17700.0
2009-04-15 10:50:00,48.0,48.0,47.87,47.88,21700.0,40.9993,40.9993,40.8883,40.8968,21700.0
2009-04-15 11:00:00,47.9,47.99,47.84,47.88,18700.0,40.9139,40.9908,40.8627,40.8968,18700.0
2009-04-15 11:10:00,47.88,47.92,47.58,47.74,21600.0,40.8968,40.931,40.6406,40.7772,21600.0
2009-04-15 11:20:00,47.75,47.98,47.75,47.8,7700.0,40.7858,40.9822,40.7858,40.8285,7700.0
2009-04-15 11:30:00,47.77,48.16,47.77,48.1,23900.0,40.8029,41.136,40.8029,41.0847,23900.0
2009-04-15 11:40:00,48.1,48.19,48.08,48.16,18000.0,41.0847,41.1616,41.0677,41.136,18000.0
2009-04-15 11:50:00,48.21,48.46,48.13,48.35,23900.0,41.1787,41.3922,41.1104,41.2983,23900.0
2009-04-15 12:00:00,48.38,48.42,48.23,48.27,23100.0,41.3239,41.3581,41.1958,41.2299,23100.0
2009-04-15 12:10:00,48.24,48.27,48.14,48.15,31900.0,41.2043,41.2299,41.1189,41.1274,31900.0
2009-04-15 12:20:00,48.16,48.4,48.15,48.27,23200.0,41.136,41.341,41.1274,41.2299,23200.0
2009-04-15 12:30:00,48.29,48.42,48.24,48.37,20200.0,41.247,41.3581,41.2043,41.3154,20200.0
2009-04-15 12:40:00,48.41,48.55,48.33,48.55,11500.0,41.3495,41.4691,41.2812,41.4691,11500.0
2009-04-15 12:50:00,48.55,48.62,48.48,48.56,16200.0,41.4691,41.5289,41.4093,41.4776,16200.0
2009-04-15 13:00:00,48.57,48.69,48.35,48.42,13200.0,41.4862,41.5887,41.2983,41.3581,13200.0
2009-04-15 13:10:00,48.42,48.52,48.31,48.34,28000.0,41.3581,41.4435,41.2641,41.2897,28000.0
2009-04-15 13:20:00,48.32,48.37,48.19,48.35,14200.0,41.2726,41.3154,41.1616,41.2983,14200.0
2009-04-15 13:30:00,48.35,48.47,48.28,48.34,15400.0,41.2983,41.4008,41.2385,41.2897,15400.0
2009-04-15 13:40:00,48.3,48.33,48.08,48.09,27700.0,41.2556,41.2812,41.0677,41.0762,27700.0
2009-04-15 13:50:00,48.07,48.12,47.96,48.11,20400.0,41.0591,41.1018,40.9652,41.0933,20400.0
2009-04-15 14:00:00,48.14,48.43,48.04,48.41,22500.0,41.1189,41.3666,41.0335,41.3495,22500.0
2009-04-15 14:10:00,48.41,48.42,48.06,48.1,30400.0,41.3495,41.3581,41.0506,41.0847,30400.0
2009-04-15 14:20:00,48.06,48.12,48.02,48.05,22200.0,41.0506,41.1018,41.0164,41.042,22200.0
2009-04-15 14:30:00,48.05,48.11,47.98,48.02,29500.0,41.042,41.0933,40.9822,41.0164,29500.0
2009-04-15 14:40:00,48.04,48.1,47.88,48.07,20600.0,41.0335,41.0847,40.8968,41.0591,20600.0
2009-04-15 14:50:00,48.05,48.11,47.86,47.97,19300.0,41.042,41.0933,40.8797,40.9737,19300.0
2009-04-15 15:00:00,47.97,48.3,47.97,48.21,34400.0,40.9737,41.2556,40.9737,41.1787,34400.0
2009-04-15 15:10:00,48.21,48.5,48.18,48.4,51800.0,41.1787,41.4264,41.1531,41.341,51800.0
2009-04-15 15:20:00,48.42,48.48,48.12,48.17,63300.0,41.3581,41.4093,41.1018,41.1445,63300.0
2009-04-15 15:30:00,48.17,48.39,48.17,48.36,59300.0,41.1445,41.3324,41.1445,41.3068,59300.0
2009-04-15 15:40:00,48.35,48.47,48.2,48.36,69000.0,41.2983,41.4008,41.1701,41.3068,69000.0
2009-04-15 15:50:00,48.37,48.59,48.25,48.57,66400.0,41.3154,41.5033,41.2129,41.4862,66400.0
2009-04-16 09:30:00,49.08,49.08,48.57,48.96,44400.0,41.9218,41.9218,41.4862,41.8193,44400.0
2009-04-16 09:40:00,48.97,50.31,48.44,49.87,241400.0,41.8278,42.9724,41.3751,42.5966,241400.0
2009-04-16 09:50:00,49.79,49.94,49.2,49.65,113900.0,42.5283,42.6564,42.0243,42.4087,113900.0
2009-04-16 10:00:00,49.66,49.67,49.27,49.63,35200.0,42.4172,42.4258,42.0841,42.3916,35200.0
2009-04-16 10:10:00,49.63,49.69,49.39,49.56,21500.0,42.3916,42.4428,42.1866,42.3318,21500.0
2009-04-16 10:20:00,49.54,49.91,49.52,49.75,25100.0,42.3147,42.6307,42.2976,42.4941,25100.0
2009-04-16 10:30:00,49.78,50.11,49.78,50.11,56100.0,42.5197,42.8016,42.5197,42.8016,56100.0
2009-04-16 10:40:00,50.11,50.2,49.82,50.2,66600.0,42.8016,42.8785,42.5539,42.8785,66600.0
2009-04-16 10:50:00,50.2,50.25,49.79,50.01,66400.0,42.8785,42.9212,42.5283,42.7162,66400.0
2009-04-16 11:00:00,50.0,50.04,49.94,49.99,33100.0,42.7076,42.7418,42.6564,42.6991,33100.0
2009-04-16 11:10:00,50.0,50.06,49.95,49.99,15800.0,42.7076,42.7589,42.6649,42.6991,15800.0
2009-04-16 11:20:00,49.99,50.05,49.95,50.05,21900.0,42.6991,42.7503,42.6649,42.7503,21900.0
2009-04-16 11:30:00,50.01,50.04,49.95,49.95,23700.0,42.7162,42.7418,42.6649,42.6649,23700.0
2009-04-16 11:40:00,49.97,50.13,49.88,50.1,51100.0,42.682,42.8187,42.6051,42.793,51100.0
2009-04-16 11:50:00,50.07,50.22,50.06,50.18,19600.0,42.7674,42.8955,42.7589,42.8614,19600.0
2009-04-16 12:00:00,50.22,50.44,50.19,50.39,18800.0,42.8955,43.0834,42.8699,43.0407,18800.0
2009-04-16 12:10:00,50.38,50.9,50.38,50.89,61900.0,43.0322,43.4764,43.0322,43.4678,61900.0
2009-04-16 12:20:00,50.87,50.95,50.57,50.66,37400.0,43.4507,43.5191,43.1945,43.2714,37400.0
2009-04-16 12:30:00,50.65,50.98,50.64,50.96,26800.0,43.2628,43.5447,43.2543,43.5276,26800.0
2009-04-16 12:40:00,50.96,50.97,50.83,50.87,52900.0,43.5276,43.5362,43.4166,43.4507,52900.0
2009-04-16 12:50:00,50.87,53.94,50.87,52.97,726600.0,43.4507,46.073,43.4507,45.2445,726600.0
2009-04-16 13:00:00,52.91,53.74,52.82,53.04,255600.0,45.1932,45.9022,45.1163,45.3042,255600.0
2009-04-16 13:10:00,53.02,53.16,52.55,52.88,157900.0,45.2872,45.4067,44.8857,45.1676,157900.0
2009-04-16 13:20:00,52.87,53.42,52.69,53.3,58400.0,45.159,45.6288,45.0053,45.5263,58400.0
2009-04-16 13:30:00,53.25,53.41,52.59,52.81,74800.0,45.4836,45.6203,44.9199,45.1078,74800.0
2009-04-16 13:40:00,52.81,52.92,52.6,52.9,38900.0,45.1078,45.2017,44.9284,45.1847,38900.0
2009-04-16 13:50:00,52.88,52.93,52.68,52.93,27000.0,45.1676,45.2103,44.9968,45.2103,27000.0
2009-04-16 14:00:00,52.88,53.22,52.88,53.08,44600.0,45.1676,45.458,45.1676,45.3384,44600.0
2009-04-16 14:10:00,53.11,53.49,53.11,53.43,34900.0,45.364,45.6886,45.364,45.6374,34900.0
2009-04-16 14:20:00,53.42,53.5,52.89,53.11,144800.0,45.6288,45.6972,45.1761,45.364,144800.0
2009-04-16 14:30:00,53.12,53.41,52.85,53.22,67000.0,45.3726,45.6203,45.142,45.458,67000.0
2009-04-16 14:40:00,53.2,53.37,52.91,52.93,31800.0,45.4409,45.5861,45.1932,45.2103,31800.0
2009-04-16 14:50:00,52.96,53.06,52.91,52.93,39100.0,45.2359,45.3213,45.1932,45.2103,39100.0
2009-04-16 15:00:00,52.93,52.98,52.87,52.95,40000.0,45.2103,45.253,45.159,45.2274,40000.0
2009-04-16 15:10:00,52.95,53.11,52.77,53.05,55500.0,45.2274,45.364,45.0736,45.3128,55500.0
2009-04-16 15:20:00,53.1,53.13,52.89,53.0,38000.0,45.3555,45.3811,45.1761,45.2701,38000.0
2009-04-16 15:30:00,53.03,53.09,52.71,53.06,54900.0,45.2957,45.347,45.0224,45.3213,54900.0
2009-04-16 15:40:00,53.08,53.11,52.77,52.77,54300.0,45.3384,45.364,45.0736,45.0736,54300.0
2009-04-16 15:50:00,52.77,52.92,52.5,52.55,170200.0,45.0736,45.2017,44.843,44.8857,170200.0
2009-04-17 09:30:00,52.68,53.67,52.22,52.89,213500.0,44.9968,45.8424,44.6038,45.1761,213500.0
2009-04-17 09:40:00,52.84,52.89,52.21,52.36,29100.0,45.1334,45.1761,44.5953,44.7234,29100.0
2009-04-17 09:50:00,52.31,52.51,51.97,52.33,36300.0,44.6807,44.8515,44.3903,44.6978,36300.0
2009-04-17 10:00:00,52.4,52.92,52.3,52.89,27100.0,44.7576,45.2017,44.6722,45.1761,27100.0
2009-04-17 10:10:00,52.88,53.12,52.69,52.93,30200.0,45.1676,45.3726,45.0053,45.2103,30200.0
2009-04-17 10:20:00,52.95,52.95,52.55,52.57,14200.0,45.2274,45.2274,44.8857,44.9028,14200.0
2009-04-17 10:30:00,52.58,52.6,52.22,52.35,38200.0,44.9113,44.9284,44.6038,44.7149,38200.0
2009-04-17 10:40:00,52.38,52.45,52.28,52.44,28600.0,44.7405,44.8003,44.6551,44.7918,28600.0
2009-04-17 10:50:00,52.44,52.55,52.37,52.51,11400.0,44.7918,44.8857,44.732,44.8515,11400.0
2009-04-17 11:00:00,52.48,52.49,52.35,52.44,8800.0,44.8259,44.8345,44.7149,44.7918,8800.0
2009-04-17 11:10:00,52.51,52.74,52.51,52.6,13100.0,44.8515,45.048,44.8515,44.9284,13100.0
2009-04-17 11:20:00,52.5,52.69,52.32,52.64,14700.0,44.843,45.0053,44.6893,44.9626,14700.0
2009-04-17 11:30:00,52.59,52.85,52.53,52.82,10700.0,44.9199,45.142,44.8686,45.1163,10700.0
2009-04-17 11:40:00,52.8,53.05,52.8,52.91,23600.0,45.0992,45.3128,45.0992,45.1932,23600.0
2009-04-17 11:50:00,52.99,53.39,52.93,53.39,27100.0,45.2615,45.6032,45.2103,45.6032,27100.0
2009-04-17 12:00:00,53.42,53.6,53.38,53.54,25600.0,45.6288,45.7826,45.5947,45.7313,25600.0
2009-04-17 12:10:00,53.55,53.62,53.45,53.49,26900.0,45.7399,45.7997,45.6544,45.6886,26900.0
2009-04-17 12:20:00,53.48,53.94,53.48,53.94,55500.0,45.6801,46.073,45.6801,46.073,55500.0
2009-04-17 12:30:00,53.9,53.9,53.25,53.25,23000.0,46.0388,46.0388,45.4836,45.4836,23000.0
2009-04-17 12:40:00,53.25,53.5,53.25,53.5,12400.0,45.4836,45.6972,45.4836,45.6972,12400.0
2009-04-17 12:50:00,53.5,53.51,53.2,53.2,11700.0,45.6972,45.7057,45.4409,45.4409,11700.0
2009-04-17 13:00:00,53.21,53.25,53.07,53.19,14900.0,45.4495,45.4836,45.3299,45.4324,14900.0
2009-04-17 13:10:00,53.19,53.24,53.06,53.17,10000.0,45.4324,45.4751,45.3213,45.4153,10000.0
2009-04-17 13:20:00,53.17,53.2,53.08,53.18,14200.0,45.4153,45.4409,45.3384,45.4238,14200.0
2009-04-17 13:30:00,53.16,53.3,53.15,53.27,18600.0,45.4067,45.5263,45.3982,45.5007,18600.0
2009-04-17 13:40:00,53.31,53.5,53.28,53.43,16900.0,45.5349,45.6972,45.5092,45.6374,16900.0
2009-04-17 13:50:00,53.41,53.7,53.35,53.63,13800.0,45.6203,45.868,45.569,45.8082,13800.0
2009-04-17 14:00:00,53.7,53.72,53.17,53.26,24000.0,45.868,45.8851,45.4153,45.4922,24000.0
2009-04-17 14:10:00,53.3,53.3,53.12,53.22,14300.0,45.5263,45.5263,45.3726,45.458,14300.0
2009-04-17 14:20:00,53.19,53.19,52.79,52.81,39200.0,45.4324,45.4324,45.0907,45.1078,39200.0
2009-04-17 14:30:00,52.84,53.3,52.77,53.3,51500.0,45.1334,45.5263,45.0736,45.5263,51500.0
2009-04-17 14:40:00,53.31,53.35,53.22,53.28,23800.0,45.5349,45.569,45.458,45.5092,23800.0
2009-04-17 14:50:00,53.23,53.32,52.98,53.01,15700.0,45.4665,45.5434,45.253,45.2786,15700.0
2009-04-17 15:00:00,52.92,53.03,52.87,52.97,15300.0,45.2017,45.2957,45.159,45.2445,15300.0
2009-04-17 15:10:00,52.96,53.19,52.9,52.9,27700.0,45.2359,45.4324,45.1847,45.1847,27700.0
2009-04-17 15:20:00,52.9,52.98,52.75,52.79,45600.0,45.1847,45.253,45.0565,45.0907,45600.0
2009-04-17 15:30:00,52.78,52.83,52.5,52.57,57100.0,45.0822,45.1249,44.843,44.9028,57100.0
2009-04-17 15:40:00,52.56,52.68,52.42,52.52,78700.0,44.8943,44.9968,44.7747,44.8601,78700.0
2009-04-17 15:50:00,52.53,52.59,52.07,52.27,127700.0,44.8686,44.9199,44.4757,44.6465,127700.0
2009-04-20 09:30:00,51.26,51.47,50.01,51.08,37000.0,43.7839,43.9632,42.7162,43.6301,37000.0
2009-04-20 09:40:00,51.04,51.07,50.47,50.58,53600.0,43.5959,43.6216,43.1091,43.203,53600.0
2009-04-20 09:50:00,50.54,50.64,50.2,50.32,39600.0,43.1689,43.2543,42.8785,42.981,39600.0
2009-04-20 10:00:00,50.32,50.32,49.86,50.01,45600.0,42.981,42.981,42.588,42.7162,45600.0
2009-04-20 10:10:00,50.06,50.1,49.81,49.92,20000.0,42.7589,42.793,42.5453,42.6393,20000.0
2009-04-20 10:20:00,49.88,50.13,49.84,49.96,20700.0,42.6051,42.8187,42.571,42.6735,20700.0
2009-04-20 10:30:00,50.0,50.05,49.77,49.77,32300.0,42.7076,42.7503,42.5112,42.5112,32300.0
2009-04-20 10:40:00,49.77,49.79,49.4,49.42,29400.0,42.5112,42.5283,42.1951,42.2122,29400.0
2009-04-20 10:50:00,49.42,49.5,49.19,49.23,32700.0,42.2122,42.2805,42.0158,42.0499,32700.0
2009-04-20 11:00:00,49.2,49.34,49.1,49.28,29900.0,42.0243,42.1439,41.9389,42.0926,29900.0
2009-04-20 11:10:00,49.3,49.42,49.2,49.42,25500.0,42.1097,42.2122,42.0243,42.2122,25500.0
2009-04-20 11:20:00,49.45,49.6,49.26,49.26,11900.0,42.2378,42.366,42.0755,42.0755,11900.0
2009-04-20 11:30:00,49.32,49.41,49.24,49.34,11700.0,42.1268,42.2037,42.0585,42.1439,11700.0
2009-04-20 11:40:00,49.32,49.46,49.27,49.4,8500.0,42.1268,42.2464,42.0841,42.1951,8500.0
2009-04-20 11:50:00,49.44,49.57,49.25,49.25,10300.0,42.2293,42.3403,42.067,42.067,10300.0
2009-04-20 12:00:00,49.25,49.31,49.08,49.11,15300.0,42.067,42.1183,41.9218,41.9474,15300.0
2009-04-20 12:10:00,49.1,49.12,49.02,49.09,12300.0,41.9389,41.956,41.8706,41.9303,12300.0
2009-04-20 12:20:00,49.15,49.25,49.1,49.14,7600.0,41.9816,42.067,41.9389,41.9731,7600.0
2009-04-20 12:30:00,49.16,49.31,49.09,49.09,10700.0,41.9901,42.1183,41.9303,41.9303,10700.0
2009-04-20 12:40:00,49.13,49.2,49.05,49.13,8800.0,41.9645,42.0243,41.8962,41.9645,8800.0
2009-04-20 12:50:00,49.11,49.35,49.06,49.33,7100.0,41.9474,42.1524,41.9047,42.1353,7100.0
2009-04-20 13:00:00,49.33,49.33,49.14,49.19,7800.0,42.1353,42.1353,41.9731,42.0158,7800.0
2009-04-20 13:10:00,49.15,49.16,49.05,49.09,9900.0,41.9816,41.9901,41.8962,41.9303,9900.0
2009-04-20 13:20:00,49.09,49.18,49.01,49.01,15200.0,41.9303,42.0072,41.862,41.862,15200.0
2009-04-20 13:30:00,49.01,49.1,48.99,49.04,23200.0,41.862,41.9389,41.8449,41.8876,23200.0
2009-04-20 13:40:00,49.03,49.22,48.98,49.02,13800.0,41.8791,42.0414,41.8364,41.8706,13800.0
2009-04-20 13:50:00,49.03,49.16,48.99,49.07,7300.0,41.8791,41.9901,41.8449,41.9133,7300.0
2009-04-20 14:00:00,49.07,49.08,48.99,49.04,12000.0,41.9133,41.9218,41.8449,41.8876,12000.0
2009-04-20 14:10:00,49.03,49.04,48.87,48.92,20900.0,41.8791,41.8876,41.7424,41.7851,20900.0
2009-04-20 14:20:00,48.92,48.99,48.83,48.95,17600.0,41.7851,41.8449,41.7083,41.8108,17600.0
2009-04-20 14:30:00,48.95,49.07,48.95,49.01,12500.0,41.8108,41.9133,41.8108,41.862,12500.0
2009-04-20 14:40:00,49.0,49.26,48.97,49.14,16500.0,41.8535,42.0755,41.8278,41.9731,16500.0
2009-04-20 14:50:00,49.15,49.17,48.81,48.83,20900.0,41.9816,41.9987,41.6912,41.7083,20900.0
2009-04-20 15:00:00,48.82,48.89,48.75,48.81,24500.0,41.6997,41.7595,41.6399,41.6912,24500.0
2009-04-20 15:10:00,48.81,48.87,48.7,48.74,21700.0,41.6912,41.7424,41.5972,41.6314,21700.0
2009-04-20 15:20:00,48.73,48.77,48.6,48.73,23700.0,41.6228,41.657,41.5118,41.6228,23700.0
2009-04-20 15:30:00,48.73,49.19,48.73,48.81,55300.0,41.6228,42.0158,41.6228,41.6912,55300.0
2009-04-20 15:40:00,48.84,49.22,48.81,49.13,73200.0,41.7168,42.0414,41.6912,41.9645,73200.0
2009-04-20 15:50:00,49.13,49.21,48.92,49.04,81400.0,41.9645,42.0328,41.7851,41.8876,81400.0
2009-04-21 09:30:00,48.48,48.78,47.89,48.78,28200.0,41.4093,41.6656,40.9054,41.6656,28200.0
2009-04-21 09:40:00,48.85,49.04,48.5,48.76,51100.0,41.7253,41.8876,41.4264,41.6485,51100.0
2009-04-21 09:50:00,48.82,49.06,48.48,48.48,25600.0,41.6997,41.9047,41.4093,41.4093,25600.0
2009-04-21 10:00:00,48.53,48.71,48.29,48.71,29600.0,41.452,41.6058,41.247,41.6058,29600.0
2009-04-21 10:10:00,48.75,48.77,48.33,48.4,9000.0,41.6399,41.657,41.2812,41.341,9000.0
2009-04-21 10:20:00,48.36,48.36,48.27,48.32,17800.0,41.3068,41.3068,41.2299,41.2726,17800.0
2009-04-21 10:30:00,48.35,48.6,48.31,48.53,26900.0,41.2983,41.5118,41.2641,41.452,26900.0
2009-04-21 10:40:00,48.53,48.59,48.29,48.5,22800.0,41.452,41.5033,41.247,41.4264,22800.0
2009-04-21 10:50:00,48.53,48.56,48.4,48.55,17400.0,41.452,41.4776,41.341,41.4691,17400.0
2009-04-21 11:00:00,48.56,48.75,48.46,48.57,29500.0,41.4776,41.6399,41.3922,41.4862,29500.0
2009-04-21 11:10:00,48.57,49.17,48.56,49.17,19900.0,41.4862,41.9987,41.4776,41.9987,19900.0
2009-04-21 11:20:00,49.18,49.32,49.1,49.2,23000.0,42.0072,42.1268,41.9389,42.0243,23000.0
2009-04-21 11:30:00,49.21,49.21,48.98,48.98,15900.0,42.0328,42.0328,41.8364,41.8364,15900.0
2009-04-21 11:40:00,48.96,49.4,48.96,49.39,16900.0,41.8193,42.1951,41.8193,42.1866,16900.0
2009-04-21 11:50:00,49.36,49.56,49.36,49.44,15200.0,42.161,42.3318,42.161,42.2293,15200.0
2009-04-21 12:00:00,49.46,49.7,49.43,49.64,12800.0,42.2464,42.4514,42.2208,42.4001,12800.0
2009-04-21 12:10:00,49.6,49.67,49.56,49.62,8600.0,42.366,42.4258,42.3318,42.383,8600.0
2009-04-21 12:20:00,49.63,49.72,49.49,49.52,5800.0,42.3916,42.4685,42.272,42.2976,5800.0
2009-04-21 12:30:00,49.52,49.68,49.48,49.5,7600.0,42.2976,42.4343,42.2635,42.2805,7600.0
2009-04-21 12:40:00,49.53,49.63,49.43,49.54,12500.0,42.3062,42.3916,42.2208,42.3147,12500.0
2009-04-21 12:50:00,49.57,49.57,49.09,49.11,23000.0,42.3403,42.3403,41.9303,41.9474,23000.0
2009-04-21 13:00:00,49.1,49.23,49.04,49.2,8200.0,41.9389,42.0499,41.8876,42.0243,8200.0
2009-04-21 13:10:00,49.2,49.34,49.03,49.03,13800.0,42.0243,42.1439,41.8791,41.8791,13800.0
2009-04-21 13:20:00,49.04,49.09,48.99,49.01,13900.0,41.8876,41.9303,41.8449,41.862,13900.0
2009-04-21 13:30:00,49.0,49.0,48.82,48.92,11900.0,41.8535,41.8535,41.6997,41.7851,11900.0
2009-04-21 13:40:00,48.86,49.02,48.79,48.87,17000.0,41.7339,41.8706,41.6741,41.7424,17000.0
2009-04-21 13:50:00,48.9,49.03,48.85,48.93,10400.0,41.7681,41.8791,41.7253,41.7937,10400.0
2009-04-21 14:00:00,48.93,49.07,48.78,48.84,13000.0,41.7937,41.9133,41.6656,41.7168,13000.0
2009-04-21 14:10:00,48.84,48.85,48.56,48.69,15100.0,41.7168,41.7253,41.4776,41.5887,15100.0
2009-04-21 14:20:00,48.69,48.94,48.65,48.94,13500.0,41.5887,41.8022,41.5545,41.8022,13500.0
2009-04-21 14:30:00,48.94,49.04,48.93,48.97,15700.0,41.8022,41.8876,41.7937,41.8278,15700.0
2009-04-21 14:40:00,48.97,48.99,48.85,48.91,21000.0,41.8278,41.8449,41.7253,41.7766,21000.0
2009-04-21 14:50:00,48.91,48.95,48.7,48.75,11900.0,41.7766,41.8108,41.5972,41.6399,11900.0
2009-04-21 15:00:00,48.75,49.19,48.73,49.1,34800.0,41.6399,42.0158,41.6228,41.9389,34800.0
2009-04-21 15:10:00,49.14,49.27,48.94,49.06,42200.0,41.9731,42.0841,41.8022,41.9047,42200.0
2009-04-21 15:20:00,49.05,49.06,48.83,48.85,28700.0,41.8962,41.9047,41.7083,41.7253,28700.0
2009-04-21 15:30:00,48.8,48.9,48.67,48.9,41800.0,41.6826,41.7681,41.5716,41.7681,41800.0
2009-04-21 15:40:00,48.91,49.0,48.68,48.71,66500.0,41.7766,41.8535,41.5801,41.6058,66500.0
2009-04-21 15:50:00,48.75,49.17,48.73,49.01,85400.0,41.6399,41.9987,41.6228,41.862,85400.0
2009-04-22 09:30:00,48.82,49.61,48.41,49.01,23200.0,41.6997,42.3745,41.3495,41.862,23200.0
2009-04-22 09:40:00,49.01,49.05,48.7,48.85,40900.0,41.862,41.8962,41.5972,41.7253,40900.0
2009-04-22 09:50:00,48.85,49.28,48.72,49.25,38900.0,41.7253,42.0926,41.6143,42.067,38900.0
2009-04-22 10:00:00,49.19,49.75,49.15,49.54,61100.0,42.0158,42.4941,41.9816,42.3147,61100.0
2009-04-22 10:10:00,49.54,49.7,49.43,49.64,40900.0,42.3147,42.4514,42.2208,42.4001,40900.0
2009-04-22 10:20:00,49.68,49.88,49.46,49.85,53500.0,42.4343,42.6051,42.2464,42.5795,53500.0
2009-04-22 10:30:00,49.79,49.84,49.36,49.56,35100.0,42.5283,42.571,42.161,42.3318,35100.0
2009-04-22 10:40:00,49.6,49.64,49.41,49.44,69200.0,42.366,42.4001,42.2037,42.2293,69200.0
2009-04-22 10:50:00,49.44,49.83,49.44,49.49,69800.0,42.2293,42.5624,42.2293,42.272,69800.0
2009-04-22 11:00:00,49.47,50.18,49.44,50.17,36200.0,42.2549,42.8614,42.2293,42.8528,36200.0
2009-04-22 11:10:00,50.18,50.32,50.07,50.16,21000.0,42.8614,42.981,42.7674,42.8443,21000.0
2009-04-22 11:20:00,50.11,50.29,50.01,50.29,14700.0,42.8016,42.9553,42.7162,42.9553,14700.0
2009-04-22 11:30:00,50.25,50.48,50.25,50.41,13100.0,42.9212,43.1176,42.9212,43.0578,13100.0
2009-04-22 11:40:00,50.38,50.54,50.37,50.53,17500.0,43.0322,43.1689,43.0237,43.1603,17500.0
2009-04-22 11:50:00,50.5,50.67,50.46,50.59,11200.0,43.1347,43.2799,43.1005,43.2116,11200.0
2009-04-22 12:00:00,50.6,50.68,50.45,50.68,11200.0,43.2201,43.2884,43.092,43.2884,11200.0
2009-04-22 12:10:00,50.65,50.84,50.59,50.84,20400.0,43.2628,43.4251,43.2116,43.4251,20400.0
2009-04-22 12:20:00,50.81,50.81,50.33,50.35,17400.0,43.3995,43.3995,42.9895,43.0066,17400.0
2009-04-22 12:30:00,50.34,50.35,50.06,50.13,17100.0,42.998,43.0066,42.7589,42.8187,17100.0
2009-04-22 12:40:00,50.13,50.13,49.57,49.73,11000.0,42.8187,42.8187,42.3403,42.477,11000.0
2009-04-22 12:50:00,49.77,50.07,49.7,50.07,16900.0,42.5112,42.7674,42.4514,42.7674,16900.0
2009-04-22 13:00:00,50.03,50.16,49.9,50.06,12000.0,42.7332,42.8443,42.6222,42.7589,12000.0
2009-04-22 13:10:00,50.04,50.22,49.84,50.2,12000.0,42.7418,42.8955,42.571,42.8785,12000.0
2009-04-22 13:20:00,50.19,50.43,50.15,50.4,21800.0,42.8699,43.0749,42.8357,43.0493,21800.0
2009-04-22 13:30:00,50.45,50.54,50.23,50.5,24700.0,43.092,43.1689,42.9041,43.1347,24700.0
2009-04-22 13:40:00,50.5,50.53,50.18,50.37,10600.0,43.1347,43.1603,42.8614,43.0237,10600.0
2009-04-22 13:50:00,50.41,50.48,50.01,50.03,14000.0,43.0578,43.1176,42.7162,42.7332,14000.0
2009-04-22 14:00:00,50.03,50.18,49.91,50.0,35100.0,42.7332,42.8614,42.6307,42.7076,35100.0
2009-04-22 14:10:00,49.98,50.42,49.9,50.3,16400.0,42.6905,43.0664,42.6222,42.9639,16400.0
2009-04-22 14:20:00,50.25,50.32,50.19,50.27,11600.0,42.9212,42.981,42.8699,42.9382,11600.0
2009-04-22 14:30:00,50.27,50.7,50.25,50.7,119100.0,42.9382,43.3055,42.9212,43.3055,119100.0
2009-04-22 14:40:00,50.7,50.87,50.63,50.77,48600.0,43.3055,43.4507,43.2457,43.3653,48600.0
2009-04-22 14:50:00,50.72,50.81,50.41,50.54,29800.0,43.3226,43.3995,43.0578,43.1689,29800.0
2009-04-22 15:00:00,50.5,50.63,50.26,50.47,27600.0,43.1347,43.2457,42.9297,43.1091,27600.0
2009-04-22 15:10:00,50.49,50.77,50.3,50.37,36600.0,43.1262,43.3653,42.9639,43.0237,36600.0
2009-04-22 15:20:00,50.4,50.54,50.12,50.2,45100.0,43.0493,43.1689,42.8101,42.8785,45100.0
2009-04-22 15:30:00,50.18,50.24,49.67,49.77,47400.0,42.8614,42.9126,42.4258,42.5112,47400.0
2009-04-22 15:40:00,49.7,49.83,49.53,49.6,117700.0,42.4514,42.5624,42.3062,42.366,117700.0
2009-04-22 15:50:00,49.61,49.7,49.15,49.21,115700.0,42.3745,42.4514,41.9816,42.0328,115700.0
2009-04-23 09:30:00,49.37,49.6,49.02,49.55,26200.0,42.1695,42.366,41.8706,42.3233,26200.0
2009-04-23 09:40:00,49.54,49.8,49.43,49.53,27600.0,42.3147,42.5368,42.2208,42.3062,27600.0
2009-04-23 09:50:00,49.53,49.7,49.12,49.32,34200.0,42.3062,42.4514,41.956,42.1268,34200.0
2009-04-23 10:00:00,49.23,49.24,48.5,48.6,45600.0,42.0499,42.0585,41.4264,41.5118,45600.0
2009-04-23 10:10:00,48.61,48.72,48.44,48.72,13800.0,41.5204,41.6143,41.3751,41.6143,13800.0
2009-04-23 10:20:00,48.68,49.25,48.68,49.25,21400.0,41.5801,42.067,41.5801,42.067,21400.0
2009-04-23 10:30:00,49.25,49.51,49.09,49.37,22300.0,42.067,42.2891,41.9303,42.1695,22300.0
2009-04-23 10:40:00,49.41,49.45,48.81,48.95,21400.0,42.2037,42.2378,41.6912,41.8108,21400.0
2009-04-23 10:50:00,48.85,48.9,48.55,48.55,15700.0,41.7253,41.7681,41.4691,41.4691,15700.0
2009-04-23 11:00:00,48.5,48.62,48.42,48.49,24300.0,41.4264,41.5289,41.3581,41.4179,24300.0
2009-04-23 11:10:00,48.49,48.54,48.29,48.3,33500.0,41.4179,41.4606,41.247,41.2556,33500.0
2009-04-23 11:20:00,48.3,48.38,48.09,48.21,18900.0,41.2556,41.3239,41.0762,41.1787,18900.0
2009-04-23 11:30:00,48.2,48.28,47.96,48.21,17900.0,41.1701,41.2385,40.9652,41.1787,17900.0
2009-04-23 11:40:00,48.21,48.26,48.03,48.15,9900.0,41.1787,41.2214,41.0249,41.1274,9900.0
2009-04-23 11:50:00,48.19,48.24,47.82,48.0,17700.0,41.1616,41.2043,40.8456,40.9993,17700.0
2009-04-23 12:00:00,48.03,48.19,47.97,48.15,11700.0,41.0249,41.1616,40.9737,41.1274,11700.0
2009-04-23 12:10:00,48.15,48.67,48.15,48.64,12800.0,41.1274,41.5716,41.1274,41.546,12800.0
2009-04-23 12:20:00,48.63,48.75,48.63,48.66,14400.0,41.5374,41.6399,41.5374,41.5631,14400.0
2009-04-23 12:30:00,48.66,48.67,48.36,48.67,8400.0,41.5631,41.5716,41.3068,41.5716,8400.0
2009-04-23 12:40:00,48.71,48.96,48.68,48.87,9500.0,41.6058,41.8193,41.5801,41.7424,9500.0
2009-04-23 12:50:00,48.85,48.9,48.68,48.82,8400.0,41.7253,41.7681,41.5801,41.6997,8400.0
2009-04-23 13:00:00,48.84,49.0,48.79,48.85,12200.0,41.7168,41.8535,41.6741,41.7253,12200.0
2009-04-23 13:10:00,48.88,48.96,48.65,48.81,14200.0,41.751,41.8193,41.5545,41.6912,14200.0
2009-04-23 13:20:00,48.86,49.08,48.83,48.9,13500.0,41.7339,41.9218,41.7083,41.7681,13500.0
2009-04-23 13:30:00,48.93,49.06,48.72,48.84,25300.0,41.7937,41.9047,41.6143,41.7168,25300.0
2009-04-23 13:40:00,48.8,48.84,48.58,48.6,13500.0,41.6826,41.7168,41.4947,41.5118,13500.0
2009-04-23 13:50:00,48.64,48.66,48.54,48.66,19900.0,41.546,41.5631,41.4606,41.5631,19900.0
2009-04-23 14:00:00,48.68,48.71,48.46,48.63,13500.0,41.5801,41.6058,41.3922,41.5374,13500.0
2009-04-23 14:10:00,48.55,48.8,48.54,48.8,10800.0,41.4691,41.6826,41.4606,41.6826,10800.0
2009-04-23 14:20:00,48.79,49.01,48.67,48.98,9800.0,41.6741,41.862,41.5716,41.8364,9800.0
2009-04-23 14:30:00,48.97,49.36,48.79,49.32,24800.0,41.8278,42.161,41.6741,42.1268,24800.0
2009-04-23 14:40:00,49.33,49.45,49.21,49.35,30200.0,42.1353,42.2378,42.0328,42.1524,30200.0
2009-04-23 14:50:00,49.36,49.39,48.92,48.99,19100.0,42.161,42.1866,41.7851,41.8449,19100.0
2009-04-23 15:00:00,49.0,49.08,48.76,48.93,27700.0,41.8535,41.9218,41.6485,41.7937,27700.0
2009-04-23 15:10:00,48.9,48.92,48.74,48.85,34700.0,41.7681,41.7851,41.6314,41.7253,34700.0
2009-04-23 15:20:00,48.81,49.11,48.75,48.99,39200.0,41.6912,41.9474,41.6399,41.8449,39200.0
2009-04-23 15:30:00,48.97,49.08,48.71,48.9,42600.0,41.8278,41.9218,41.6058,41.7681,42600.0
2009-04-23 15:40:00,48.92,49.45,48.92,49.31,39000.0,41.7851,42.2378,41.7851,42.1183,39000.0
2009-04-23 15:50:00,49.39,49.76,49.33,49.66,42400.0,42.1866,42.5026,42.1353,42.4172,42400.0
2009-04-24 09:30:00,49.67,50.53,49.67,50.34,51900.0,42.4258,43.1603,42.4258,42.998,51900.0
2009-04-24 09:40:00,50.35,50.79,50.22,50.65,15200.0,43.0066,43.3824,42.8955,43.2628,15200.0
2009-04-24 09:50:00,50.64,50.98,50.51,50.98,18800.0,43.2543,43.5447,43.1432,43.5447,18800.0
2009-04-24 10:00:00,51.0,51.49,50.97,51.05,27600.0,43.5618,43.9803,43.5362,43.6045,27600.0
2009-04-24 10:10:00,51.03,51.28,50.86,51.13,23800.0,43.5874,43.8009,43.4422,43.6728,23800.0
2009-04-24 10:20:00,51.04,51.3,50.88,51.3,25500.0,43.5959,43.818,43.4593,43.818,25500.0
2009-04-24 10:30:00,51.24,51.39,51.16,51.16,11700.0,43.7668,43.8949,43.6984,43.6984,11700.0
2009-04-24 10:40:00,51.13,51.2,50.87,51.2,15200.0,43.6728,43.7326,43.4507,43.7326,15200.0
2009-04-24 10:50:00,51.07,51.34,51.07,51.23,23300.0,43.6216,43.8522,43.6216,43.7582,23300.0
2009-04-24 11:00:00,51.19,51.41,51.07,51.37,52500.0,43.7241,43.912,43.6216,43.8778,52500.0
2009-04-24 11:10:00,51.37,51.54,51.29,51.33,13600.0,43.8778,44.023,43.8095,43.8436,13600.0
2009-04-24 11:20:00,51.33,51.45,51.29,51.36,10300.0,43.8436,43.9461,43.8095,43.8693,10300.0
2009-04-24 11:30:00,51.41,51.83,51.41,51.78,25400.0,43.912,44.2707,43.912,44.228,25400.0
2009-04-24 11:40:00,51.83,51.84,51.55,51.7,30600.0,44.2707,44.2793,44.0316,44.1597,30600.0
2009-04-24 11:50:00,51.63,51.66,51.47,51.59,21600.0,44.0999,44.1255,43.9632,44.0657,21600.0
2009-04-24 12:00:00,51.57,51.62,51.41,51.45,10400.0,44.0486,44.0913,43.912,43.9461,10400.0
2009-04-24 12:10:00,51.46,51.5,51.27,51.34,14400.0,43.9547,43.9889,43.7924,43.8522,14400.0
2009-04-24 12:20:00,51.32,51.47,51.32,51.37,7100.0,43.8351,43.9632,43.8351,43.8778,7100.0
2009-04-24 12:30:00,51.44,51.68,51.43,51.67,13100.0,43.9376,44.1426,43.9291,44.1341,13100.0
2009-04-24 12:40:00,51.66,51.7,51.5,51.53,9900.0,44.1255,44.1597,43.9889,44.0145,9900.0
2009-04-24 12:50:00,51.54,51.72,51.5,51.67,13800.0,44.023,44.1768,43.9889,44.1341,13800.0
2009-04-24 13:00:00,51.66,51.77,51.58,51.6,25700.0,44.1255,44.2195,44.0572,44.0743,25700.0
2009-04-24 13:10:00,51.69,51.81,51.61,51.73,39900.0,44.1511,44.2536,44.0828,44.1853,39900.0
2009-04-24 13:20:00,51.72,51.9,51.7,51.86,75900.0,44.1768,44.3305,44.1597,44.2963,75900.0
2009-04-24 13:30:00,51.89,51.89,51.54,51.59,29100.0,44.322,44.322,44.023,44.0657,29100.0
2009-04-24 13:40:00,51.55,51.63,51.55,51.6,7600.0,44.0316,44.0999,44.0316,44.0743,7600.0
2009-04-24 13:50:00,51.59,51.65,51.48,51.55,15300.0,44.0657,44.117,43.9718,44.0316,15300.0
2009-04-24 14:00:00,51.55,51.83,51.17,51.18,31800.0,44.0316,44.2707,43.707,43.7155,31800.0
2009-04-24 14:10:00,51.26,51.3,50.85,51.16,35400.0,43.7839,43.818,43.4337,43.6984,35400.0
2009-04-24 14:20:00,51.17,51.36,50.92,51.27,20900.0,43.707,43.8693,43.4934,43.7924,20900.0
2009-04-24 14:30:00,51.27,51.63,51.27,51.56,21800.0,43.7924,44.0999,43.7924,44.0401,21800.0
2009-04-24 14:40:00,51.6,51.84,51.4,51.44,24000.0,44.0743,44.2793,43.9034,43.9376,24000.0
2009-04-24 14:50:00,51.52,51.83,51.52,51.78,25200.0,44.0059,44.2707,44.0059,44.228,25200.0
2009-04-24 15:00:00,51.8,51.94,51.65,51.77,24800.0,44.2451,44.3647,44.117,44.2195,24800.0
2009-04-24 15:10:00,51.77,51.84,51.6,51.73,24400.0,44.2195,44.2793,44.0743,44.1853,24400.0
2009-04-24 15:20:00,51.73,51.85,51.53,51.66,33600.0,44.1853,44.2878,44.0145,44.1255,33600.0
2009-04-24 15:30:00,51.67,51.87,51.55,51.69,48800.0,44.1341,44.3049,44.0316,44.1511,48800.0
2009-04-24 15:40:00,51.74,51.87,51.6,51.74,82200.0,44.1938,44.3049,44.0743,44.1938,82200.0
2009-04-24 15:50:00,51.74,51.84,51.31,51.35,133900.0,44.1938,44.2793,43.8266,43.8607,133900.0
2009-04-27 09:30:00,51.22,51.99,50.4,50.58,28200.0,43.7497,44.4074,43.0493,43.203,28200.0
2009-04-27 09:40:00,50.72,51.15,50.43,51.01,13800.0,43.3226,43.6899,43.0749,43.5703,13800.0
2009-04-27 09:50:00,51.0,51.37,50.92,51.03,24900.0,43.5618,43.8778,43.4934,43.5874,24900.0
2009-04-27 10:00:00,51.03,51.17,50.41,50.48,27000.0,43.5874,43.707,43.0578,43.1176,27000.0
2009-04-27 10:10:00,50.43,50.89,50.13,50.89,31000.0,43.0749,43.4678,42.8187,43.4678,31000.0
2009-04-27 10:20:00,50.92,51.15,50.75,50.96,22100.0,43.4934,43.6899,43.3482,43.5276,22100.0
2009-04-27 10:30:00,50.96,51.41,50.8,51.41,10900.0,43.5276,43.912,43.3909,43.912,10900.0
2009-04-27 10:40:00,51.45,51.55,51.17,51.48,26000.0,43.9461,44.0316,43.707,43.9718,26000.0
2009-04-27 10:50:00,51.48,51.64,51.3,51.59,15100.0,43.9718,44.1084,43.818,44.0657,15100.0
2009-04-27 11:00:00,51.59,51.81,51.59,51.65,15500.0,44.0657,44.2536,44.0657,44.117,15500.0
2009-04-27 11:10:00,51.7,51.74,51.26,51.36,41600.0,44.1597,44.1938,43.7839,43.8693,41600.0
2009-04-27 11:20:00,51.36,51.65,51.24,51.54,26500.0,43.8693,44.117,43.7668,44.023,26500.0
2009-04-27 11:30:00,51.63,51.63,51.33,51.4,11600.0,44.0999,44.0999,43.8436,43.9034,11600.0
2009-04-27 11:40:00,51.41,51.61,51.17,51.54,24200.0,43.912,44.0828,43.707,44.023,24200.0
2009-04-27 11:50:00,51.54,51.56,51.34,51.34,15300.0,44.023,44.0401,43.8522,43.8522,15300.0
2009-04-27 12:00:00,51.35,51.7,51.34,51.58,18400.0,43.8607,44.1597,43.8522,44.0572,18400.0
2009-04-27 12:10:00,51.55,51.65,51.39,51.44,14800.0,44.0316,44.117,43.8949,43.9376,14800.0
2009-04-27 12:20:00,51.41,51.57,51.4,51.51,12700.0,43.912,44.0486,43.9034,43.9974,12700.0
2009-04-27 12:30:00,51.49,51.55,51.13,51.33,19800.0,43.9803,44.0316,43.6728,43.8436,19800.0
2009-04-27 12:40:00,51.37,51.38,50.94,51.03,16400.0,43.8778,43.8864,43.5105,43.5874,16400.0
2009-04-27 12:50:00,50.99,51.19,50.99,51.16,15600.0,43.5532,43.7241,43.5532,43.6984,15600.0
2009-04-27 13:00:00,51.18,51.2,50.63,50.77,29300.0,43.7155,43.7326,43.2457,43.3653,29300.0
2009-04-27 13:10:00,50.8,50.95,50.56,50.61,13800.0,43.3909,43.5191,43.1859,43.2287,13800.0
2009-04-27 13:20:00,50.59,50.59,50.27,50.33,9400.0,43.2116,43.2116,42.9382,42.9895,9400.0
2009-04-27 13:30:00,50.34,50.37,50.18,50.21,13100.0,42.998,43.0237,42.8614,42.887,13100.0
2009-04-27 13:40:00,50.26,50.44,50.14,50.17,11500.0,42.9297,43.0834,42.8272,42.8528,11500.0
2009-04-27 13:50:00,50.21,50.23,50.01,50.16,11000.0,42.887,42.9041,42.7162,42.8443,11000.0
2009-04-27 14:00:00,50.19,50.28,50.06,50.14,6100.0,42.8699,42.9468,42.7589,42.8272,6100.0
2009-04-27 14:10:00,50.1,50.36,50.05,50.31,9700.0,42.793,43.0151,42.7503,42.9724,9700.0
2009-04-27 14:20:00,50.31,50.42,50.2,50.4,15600.0,42.9724,43.0664,42.8785,43.0493,15600.0
2009-04-27 14:30:00,50.41,50.6,50.36,50.57,16300.0,43.0578,43.2201,43.0151,43.1945,16300.0
2009-04-27 14:40:00,50.58,50.65,50.13,50.22,22000.0,43.203,43.2628,42.8187,42.8955,22000.0
2009-04-27 14:50:00,50.23,50.45,50.15,50.34,12700.0,42.9041,43.092,42.8357,42.998,12700.0
2009-04-27 15:00:00,50.32,50.41,50.0,50.07,9900.0,42.981,43.0578,42.7076,42.7674,9900.0
2009-04-27 15:10:00,50.1,50.59,50.06,50.59,23400.0,42.793,43.2116,42.7589,43.2116,23400.0
2009-04-27 15:20:00,50.59,50.75,50.3,50.43,29900.0,43.2116,43.3482,42.9639,43.0749,29900.0
2009-04-27 15:30:00,50.43,50.48,50.25,50.38,38100.0,43.0749,43.1176,42.9212,43.0322,38100.0
2009-04-27 15:40:00,50.35,50.85,50.24,50.83,39300.0,43.0066,43.4337,42.9126,43.4166,39300.0
2009-04-27 15:50:00,50.8,50.8,50.36,50.44,65100.0,43.3909,43.3909,43.0151,43.0834,65100.0
2009-04-28 09:30:00,49.74,49.95,49.41,49.95,43000.0,42.4855,42.6649,42.2037,42.6649,43000.0
2009-04-28 09:40:00,49.98,49.98,49.43,49.89,16700.0,42.6905,42.6905,42.2208,42.6137,16700.0
2009-04-28 09:50:00,49.9,50.58,49.9,50.29,15100.0,42.6222,43.203,42.6222,42.9553,15100.0
2009-04-28 10:00:00,50.29,51.12,50.29,50.7,19500.0,42.9553,43.6643,42.9553,43.3055,19500.0
2009-04-28 10:10:00,50.72,50.78,50.35,50.76,10700.0,43.3226,43.3739,43.0066,43.3568,10700.0
2009-04-28 10:20:00,50.77,50.8,50.54,50.57,8400.0,43.3653,43.3909,43.1689,43.1945,8400.0
2009-04-28 10:30:00,50.64,50.71,50.42,50.68,14100.0,43.2543,43.3141,43.0664,43.2884,14100.0
2009-04-28 10:40:00,50.68,51.0,50.63,50.85,10400.0,43.2884,43.5618,43.2457,43.4337,10400.0
2009-04-28 10:50:00,50.83,50.88,50.4,50.4,10500.0,43.4166,43.4593,43.0493,43.0493,10500.0
2009-04-28 11:00:00,50.49,50.71,50.37,50.42,9200.0,43.1262,43.3141,43.0237,43.0664,9200.0
2009-04-28 11:10:00,50.4,50.44,50.29,50.33,7400.0,43.0493,43.0834,42.9553,42.9895,7400.0
2009-04-28 11:20:00,50.31,50.44,50.24,50.28,7600.0,42.9724,43.0834,42.9126,42.9468,7600.0
2009-04-28 11:30:00,50.25,50.35,50.13,50.32,10600.0,42.9212,43.0066,42.8187,42.981,10600.0
2009-04-28 11:40:00,50.31,50.38,50.0,50.0,6200.0,42.9724,43.0322,42.7076,42.7076,6200.0
2009-04-28 11:50:00,50.0,50.0,49.71,49.89,11200.0,42.7076,42.7076,42.4599,42.6137,11200.0
2009-04-28 12:00:00,49.94,50.28,49.94,50.2,9400.0,42.6564,42.9468,42.6564,42.8785,9400.0
2009-04-28 12:10:00,50.21,50.38,50.19,50.34,14800.0,42.887,43.0322,42.8699,42.998,14800.0
2009-04-28 12:20:00,50.34,50.57,50.34,50.4,8500.0,42.998,43.1945,42.998,43.0493,8500.0
2009-04-28 12:30:00,50.39,50.45,50.2,50.2,4300.0,43.0407,43.092,42.8785,42.8785,4300.0
2009-04-28 12:40:00,50.22,50.64,50.21,50.64,7100.0,42.8955,43.2543,42.887,43.2543,7100.0
2009-04-28 12:50:00,50.64,50.67,50.47,50.65,12600.0,43.2543,43.2799,43.1091,43.2628,12600.0
2009-04-28 13:00:00,50.65,50.74,50.31,50.31,13000.0,43.2628,43.3397,42.9724,42.9724,13000.0
2009-04-28 13:10:00,50.34,50.51,50.3,50.41,6300.0,42.998,43.1432,42.9639,43.0578,6300.0
2009-04-28 13:20:00,50.41,50.5,50.2,50.44,11200.0,43.0578,43.1347,42.8785,43.0834,11200.0
2009-04-28 13:30:00,50.42,50.71,50.38,50.58,12900.0,43.0664,43.3141,43.0322,43.203,12900.0
2009-04-28 13:40:00,50.58,50.69,50.44,50.67,7600.0,43.203,43.297,43.0834,43.2799,7600.0
2009-04-28 13:50:00,50.65,50.68,50.37,50.46,14500.0,43.2628,43.2884,43.0237,43.1005,14500.0
2009-04-28 14:00:00,50.47,50.76,50.47,50.73,15900.0,43.1091,43.3568,43.1091,43.3312,15900.0
2009-04-28 14:10:00,50.75,50.81,50.55,50.66,17600.0,43.3482,43.3995,43.1774,43.2714,17600.0
2009-04-28 14:20:00,50.64,51.06,50.64,50.96,23900.0,43.2543,43.613,43.2543,43.5276,23900.0
2009-04-28 14:30:00,51.02,51.33,51.02,51.26,36500.0,43.5789,43.8436,43.5789,43.7839,36500.0
2009-04-28 14:40:00,51.26,51.28,51.05,51.11,23600.0,43.7839,43.8009,43.6045,43.6557,23600.0
2009-04-28 14:50:00,51.08,51.31,51.08,51.22,20000.0,43.6301,43.8266,43.6301,43.7497,20000.0
2009-04-28 15:00:00,51.22,51.28,51.05,51.28,32300.0,43.7497,43.8009,43.6045,43.8009,32300.0
2009-04-28 15:10:00,51.25,51.36,51.0,51.05,34300.0,43.7753,43.8693,43.5618,43.6045,34300.0
2009-04-28 15:20:00,51.05,51.13,50.85,50.85,23300.0,43.6045,43.6728,43.4337,43.4337,23300.0
2009-04-28 15:30:00,50.84,51.04,50.69,50.9,33400.0,43.4251,43.5959,43.297,43.4764,33400.0
2009-04-28 15:40:00,50.89,50.94,50.61,50.77,60100.0,43.4678,43.5105,43.2287,43.3653,60100.0
2009-04-28 15:50:00,50.79,50.89,50.65,50.76,32500.0,43.3824,43.4678,43.2628,43.3568,32500.0
2009-04-29 09:30:00,51.2,51.82,50.01,50.35,47800.0,43.7326,44.2622,42.7162,43.0066,47800.0
2009-04-29 09:40:00,50.39,50.58,50.1,50.54,40300.0,43.0407,43.203,42.793,43.1689,40300.0
2009-04-29 09:50:00,50.53,50.77,50.44,50.5,24600.0,43.1603,43.3653,43.0834,43.1347,24600.0
2009-04-29 10:00:00,50.52,50.55,50.19,50.34,17400.0,43.1518,43.1774,42.8699,42.998,17400.0
2009-04-29 10:10:00,50.35,50.35,50.01,50.04,31200.0,43.0066,43.0066,42.7162,42.7418,31200.0
2009-04-29 10:20:00,50.02,50.14,49.71,49.72,61500.0,42.7247,42.8272,42.4599,42.4685,61500.0
2009-04-29 10:30:00,49.75,49.87,49.62,49.8,35100.0,42.4941,42.5966,42.383,42.5368,35100.0
2009-04-29 10:40:00,49.84,49.99,49.84,49.93,22700.0,42.571,42.6991,42.571,42.6478,22700.0
2009-04-29 10:50:00,49.95,49.99,49.85,49.93,12100.0,42.6649,42.6991,42.5795,42.6478,12100.0
2009-04-29 11:00:00,50.0,50.0,49.83,49.9,7000.0,42.7076,42.7076,42.5624,42.6222,7000.0
2009-04-29 11:10:00,49.94,50.0,49.88,49.98,5300.0,42.6564,42.7076,42.6051,42.6905,5300.0
2009-04-29 11:20:00,49.96,50.2,49.96,50.04,13200.0,42.6735,42.8785,42.6735,42.7418,13200.0
2009-04-29 11:30:00,50.04,50.08,49.8,49.91,15100.0,42.7418,42.776,42.5368,42.6307,15100.0
2009-04-29 11:40:00,49.89,49.97,49.84,49.96,4500.0,42.6137,42.682,42.571,42.6735,4500.0
2009-04-29 11:50:00,49.96,49.99,49.92,49.93,3500.0,42.6735,42.6991,42.6393,42.6478,3500.0
2009-04-29 12:00:00,49.89,50.0,49.89,49.99,12300.0,42.6137,42.7076,42.6137,42.6991,12300.0
2009-04-29 12:10:00,49.99,50.12,49.94,50.02,20300.0,42.6991,42.8101,42.6564,42.7247,20300.0
2009-04-29 12:20:00,50.04,50.06,49.94,50.0,11100.0,42.7418,42.7589,42.6564,42.7076,11100.0
2009-04-29 12:30:00,50.01,50.13,49.97,50.07,6200.0,42.7162,42.8187,42.682,42.7674,6200.0
2009-04-29 12:40:00,50.03,50.14,50.02,50.02,4500.0,42.7332,42.8272,42.7247,42.7247,4500.0
2009-04-29 12:50:00,50.03,50.05,49.98,50.05,9900.0,42.7332,42.7503,42.6905,42.7503,9900.0
2009-04-29 13:00:00,50.04,50.05,50.0,50.0,6200.0,42.7418,42.7503,42.7076,42.7076,6200.0
2009-04-29 13:10:00,49.99,50.06,49.97,50.02,10400.0,42.6991,42.7589,42.682,42.7247,10400.0
2009-04-29 13:20:00,50.02,50.26,49.97,50.19,10700.0,42.7247,42.9297,42.682,42.8699,10700.0
2009-04-29 13:30:00,50.2,50.24,50.0,50.0,16700.0,42.8785,42.9126,42.7076,42.7076,16700.0
2009-04-29 13:40:00,50.0,50.17,50.0,50.05,45100.0,42.7076,42.8528,42.7076,42.7503,45100.0
2009-04-29 13:50:00,50.04,50.31,50.04,50.24,11500.0,42.7418,42.9724,42.7418,42.9126,11500.0
2009-04-29 14:00:00,50.24,50.58,50.17,50.45,22000.0,42.9126,43.203,42.8528,43.092,22000.0
2009-04-29 14:10:00,50.43,50.75,50.1,50.16,30000.0,43.0749,43.3482,42.793,42.8443,30000.0
2009-04-29 14:20:00,50.13,50.58,50.11,50.49,46900.0,42.8187,43.203,42.8016,43.1262,46900.0
2009-04-29 14:30:00,50.48,50.88,50.31,50.74,28000.0,43.1176,43.4593,42.9724,43.3397,28000.0
2009-04-29 14:40:00,50.8,50.89,50.38,50.52,20600.0,43.3909,43.4678,43.0322,43.1518,20600.0
2009-04-29 14:50:00,50.55,50.68,50.44,50.68,19300.0,43.1774,43.2884,43.0834,43.2884,19300.0
2009-04-29 15:00:00,50.65,50.73,50.39,50.45,21000.0,43.2628,43.3312,43.0407,43.092,21000.0
2009-04-29 15:10:00,50.47,50.62,50.2,50.29,25000.0,43.1091,43.2372,42.8785,42.9553,25000.0
2009-04-29 15:20:00,50.35,50.4,49.87,49.98,44900.0,43.0066,43.0493,42.5966,42.6905,44900.0
2009-04-29 15:30:00,49.96,50.25,49.8,50.22,45100.0,42.6735,42.9212,42.5368,42.8955,45100.0
2009-04-29 15:40:00,50.22,50.29,49.79,49.95,60300.0,42.8955,42.9553,42.5283,42.6649,60300.0
2009-04-29 15:50:00,49.95,50.19,49.77,50.19,85100.0,42.6649,42.8699,42.5112,42.8699,85100.0
2009-04-30 09:30:00,50.0,50.4,49.68,49.89,49000.0,42.7076,43.0493,42.4343,42.6137,49000.0
2009-04-30 09:40:00,49.86,50.12,49.81,49.89,41900.0,42.588,42.8101,42.5453,42.6137,41900.0
2009-04-30 09:50:00,49.94,49.98,49.55,49.62,30900.0,42.6564,42.6905,42.3233,42.383,30900.0
2009-04-30 10:00:00,49.62,50.06,49.53,49.89,26300.0,42.383,42.7589,42.3062,42.6137,26300.0
2009-04-30 10:10:00,49.86,49.9,49.65,49.72,21700.0,42.588,42.6222,42.4087,42.4685,21700.0
2009-04-30 10:20:00,49.76,50.06,49.61,49.89,11900.0,42.5026,42.7589,42.3745,42.6137,11900.0
2009-04-30 10:30:00,49.91,49.93,49.71,49.71,31100.0,42.6307,42.6478,42.4599,42.4599,31100.0
2009-04-30 10:40:00,49.77,49.77,49.49,49.61,50700.0,42.5112,42.5112,42.272,42.3745,50700.0
2009-04-30 10:50:00,49.55,49.8,49.47,49.75,43000.0,42.3233,42.5368,42.2549,42.4941,43000.0
2009-04-30 11:00:00,49.75,50.11,49.75,49.99,28900.0,42.4941,42.8016,42.4941,42.6991,28900.0
2009-04-30 11:10:00,49.96,50.19,49.92,50.02,31300.0,42.6735,42.8699,42.6393,42.7247,31300.0
2009-04-30 11:20:00,49.97,50.27,49.97,50.25,36700.0,42.682,42.9382,42.682,42.9212,36700.0
2009-04-30 11:30:00,50.27,50.34,50.16,50.31,15700.0,42.9382,42.998,42.8443,42.9724,15700.0
2009-04-30 11:40:00,50.3,50.45,50.26,50.45,13700.0,42.9639,43.092,42.9297,43.092,13700.0
2009-04-30 11:50:00,50.45,50.46,50.17,50.18,22500.0,43.092,43.1005,42.8528,42.8614,22500.0
2009-04-30 12:00:00,50.18,50.28,49.91,49.91,42600.0,42.8614,42.9468,42.6307,42.6307,42600.0
2009-04-30 12:10:00,49.93,49.93,49.75,49.82,28600.0,42.6478,42.6478,42.4941,42.5539,28600.0
2009-04-30 12:20:00,49.84,50.05,49.83,50.03,19500.0,42.571,42.7503,42.5624,42.7332,19500.0
2009-04-30 12:30:00,50.03,50.06,49.55,49.58,28800.0,42.7332,42.7589,42.3233,42.3489,28800.0
2009-04-30 12:40:00,49.56,49.56,49.18,49.2,33500.0,42.3318,42.3318,42.0072,42.0243,33500.0
2009-04-30 12:50:00,49.2,49.27,49.15,49.24,23200.0,42.0243,42.0841,41.9816,42.0585,23200.0
2009-04-30 13:00:00,49.24,49.35,49.15,49.26,32500.0,42.0585,42.1524,41.9816,42.0755,32500.0
2009-04-30 13:10:00,49.27,49.27,49.09,49.12,19100.0,42.0841,42.0841,41.9303,41.956,19100.0
2009-04-30 13:20:00,49.1,49.1,48.79,48.81,22500.0,41.9389,41.9389,41.6741,41.6912,22500.0
2009-04-30 13:30:00,48.76,49.03,48.75,48.92,20900.0,41.6485,41.8791,41.6399,41.7851,20900.0
2009-04-30 13:40:00,48.93,48.99,48.87,48.9,23200.0,41.7937,41.8449,41.7424,41.7681,23200.0
2009-04-30 13:50:00,48.9,48.91,48.64,48.64,61000.0,41.7681,41.7766,41.546,41.546,61000.0
2009-04-30 14:00:00,48.65,48.76,48.58,48.58,33100.0,41.5545,41.6485,41.4947,41.4947,33100.0
2009-04-30 14:10:00,48.56,48.58,48.29,48.48,48600.0,41.4776,41.4947,41.247,41.4093,48600.0
2009-04-30 14:20:00,48.48,48.59,48.46,48.49,60700.0,41.4093,41.5033,41.3922,41.4179,60700.0
2009-04-30 14:30:00,48.49,48.51,48.25,48.3,30700.0,41.4179,41.4349,41.2129,41.2556,30700.0
2009-04-30 14:40:00,48.29,48.3,48.05,48.19,33900.0,41.247,41.2556,41.042,41.1616,33900.0
2009-04-30 14:50:00,48.19,48.26,48.05,48.09,77400.0,41.1616,41.2214,41.042,41.0762,77400.0
2009-04-30 15:00:00,48.1,48.1,47.71,47.83,57000.0,41.0847,41.0847,40.7516,40.8541,57000.0
2009-04-30 15:10:00,47.78,47.99,47.62,47.76,38000.0,40.8114,40.9908,40.6747,40.7943,38000.0
2009-04-30 15:20:00,47.77,47.95,47.68,47.82,44900.0,40.8029,40.9566,40.726,40.8456,44900.0
2009-04-30 15:30:00,47.78,48.07,47.71,47.87,67600.0,40.8114,41.0591,40.7516,40.8883,67600.0
2009-04-30 15:40:00,47.88,48.05,47.81,47.97,73000.0,40.8968,41.042,40.837,40.9737,73000.0
2009-04-30 15:50:00,47.98,48.0,47.5,47.62,80700.0,40.9822,40.9993,40.5722,40.6747,80700.0
2009-05-01 09:30:00,47.5,47.5,46.42,46.79,64300.0,40.5722,40.5722,39.6498,39.9658,64300.0
2009-05-01 09:40:00,46.74,46.74,46.5,46.61,62500.0,39.9231,39.9231,39.7181,39.812,62500.0
2009-05-01 09:50:00,46.67,46.67,46.37,46.63,83400.0,39.8633,39.8633,39.607,39.8291,83400.0
2009-05-01 10:00:00,46.63,46.74,46.4,46.65,65200.0,39.8291,39.9231,39.6327,39.8462,65200.0
2009-05-01 10:10:00,46.65,46.68,46.28,46.34,48300.0,39.8462,39.8718,39.5302,39.5814,48300.0
2009-05-01 10:20:00,46.3,46.42,45.94,46.42,43600.0,39.5473,39.6498,39.2398,39.6498,43600.0
2009-05-01 10:30:00,46.4,46.49,46.07,46.41,45400.0,39.6327,39.7095,39.3508,39.6412,45400.0
2009-05-01 10:40:00,46.41,46.5,46.33,46.36,40600.0,39.6412,39.7181,39.5729,39.5985,40600.0
2009-05-01 10:50:00,46.33,46.45,46.22,46.27,16800.0,39.5729,39.6754,39.4789,39.5216,16800.0
2009-05-01 11:00:00,46.21,46.51,46.18,46.42,62000.0,39.4704,39.7266,39.4448,39.6498,62000.0
2009-05-01 11:10:00,46.42,46.64,46.42,46.48,36100.0,39.6498,39.8377,39.6498,39.701,36100.0
2009-05-01 11:20:00,46.45,46.6,46.4,46.42,17700.0,39.6754,39.8035,39.6327,39.6498,17700.0
2009-05-01 11:30:00,46.42,46.43,46.21,46.42,20800.0,39.6498,39.6583,39.4704,39.6498,20800.0
2009-05-01 11:40:00,46.44,46.51,46.25,46.39,12000.0,39.6668,39.7266,39.5046,39.6241,12000.0
2009-05-01 11:50:00,46.34,46.41,46.21,46.24,15600.0,39.5814,39.6412,39.4704,39.496,15600.0
2009-05-01 12:00:00,46.24,46.44,46.19,46.44,13700.0,39.496,39.6668,39.4533,39.6668,13700.0
2009-05-01 12:10:00,46.45,46.56,46.41,46.51,17800.0,39.6754,39.7693,39.6412,39.7266,17800.0
2009-05-01 12:20:00,46.5,46.62,46.39,46.41,8800.0,39.7181,39.8206,39.6241,39.6412,8800.0
2009-05-01 12:30:00,46.39,46.65,46.33,46.65,16000.0,39.6241,39.8462,39.5729,39.8462,16000.0
2009-05-01 12:40:00,46.67,46.71,46.43,46.48,13900.0,39.8633,39.8975,39.6583,39.701,13900.0
2009-05-01 12:50:00,46.5,46.63,46.41,46.6,23100.0,39.7181,39.8291,39.6412,39.8035,23100.0
2009-05-01 13:00:00,46.61,46.69,46.55,46.63,15000.0,39.812,39.8804,39.7608,39.8291,15000.0
2009-05-01 13:10:00,46.65,46.66,46.57,46.59,17400.0,39.8462,39.8548,39.7779,39.795,17400.0
2009-05-01 13:20:00,46.6,46.63,46.55,46.63,20100.0,39.8035,39.8291,39.7608,39.8291,20100.0
2009-05-01 13:30:00,46.62,46.82,46.56,46.82,42100.0,39.8206,39.9914,39.7693,39.9914,42100.0
2009-05-01 13:40:00,46.81,46.82,46.65,46.72,33000.0,39.9829,39.9914,39.8462,39.906,33000.0
2009-05-01 13:50:00,46.72,46.73,46.58,46.73,22600.0,39.906,39.9145,39.7864,39.9145,22600.0
2009-05-01 14:00:00,46.73,46.78,46.59,46.7,39100.0,39.9145,39.9573,39.795,39.8889,39100.0
2009-05-01 14:10:00,46.69,46.72,46.54,46.56,21500.0,39.8804,39.906,39.7523,39.7693,21500.0
2009-05-01 14:20:00,46.55,46.71,46.55,46.59,19000.0,39.7608,39.8975,39.7608,39.795,19000.0
2009-05-01 14:30:00,46.59,46.69,46.4,46.45,29400.0,39.795,39.8804,39.6327,39.6754,29400.0
2009-05-01 14:40:00,46.43,46.44,46.29,46.41,11000.0,39.6583,39.6668,39.5387,39.6412,11000.0
2009-05-01 14:50:00,46.38,46.4,46.13,46.19,19400.0,39.6156,39.6327,39.4021,39.4533,19400.0
2009-05-01 15:00:00,46.19,46.25,46.0,46.01,62400.0,39.4533,39.5046,39.291,39.2996,62400.0
2009-05-01 15:10:00,46.0,46.0,45.77,45.78,55200.0,39.291,39.291,39.0946,39.1031,55200.0
2009-05-01 15:20:00,45.77,45.8,45.59,45.59,82300.0,39.0946,39.1202,38.9408,38.9408,82300.0
2009-05-01 15:30:00,45.6,45.78,45.5,45.71,146800.0,38.9494,39.1031,38.8639,39.0433,146800.0
2009-05-01 15:40:00,45.71,45.79,45.56,45.63,105400.0,39.0433,39.1116,38.9152,38.975,105400.0
2009-05-01 15:50:00,45.63,45.66,45.2,45.27,225700.0,38.975,39.0006,38.6077,38.6675,225700.0
2009-05-04 09:30:00,46.42,46.42,45.47,45.6,92700.0,39.6498,39.6498,38.8383,38.9494,92700.0
2009-05-04 09:40:00,45.53,45.58,45.37,45.53,139600.0,38.8896,38.9323,38.7529,38.8896,139600.0
2009-05-04 09:50:00,45.52,45.61,45.3,45.6,149100.0,38.881,38.9579,38.6931,38.9494,149100.0
2009-05-04 10:00:00,45.6,46.23,45.6,46.11,214400.0,38.9494,39.4875,38.9494,39.385,214400.0
2009-05-04 10:10:00,46.11,46.22,46.0,46.09,85600.0,39.385,39.4789,39.291,39.3679,85600.0
2009-05-04 10:20:00,46.11,46.75,46.07,46.65,265500.0,39.385,39.9316,39.3508,39.8462,265500.0
2009-05-04 10:30:00,46.64,46.65,46.51,46.55,114200.0,39.8377,39.8462,39.7266,39.7608,114200.0
2009-05-04 10:40:00,46.54,46.79,46.49,46.77,172800.0,39.7523,39.9658,39.7095,39.9487,172800.0
2009-05-04 10:50:00,46.77,46.9,46.77,46.87,84700.0,39.9487,40.0598,39.9487,40.0341,84700.0
2009-05-04 11:00:00,46.85,47.32,46.77,47.08,156400.0,40.017,40.4185,39.9487,40.2135,156400.0
2009-05-04 11:10:00,47.12,47.21,46.95,46.98,79900.0,40.2477,40.3245,40.1025,40.1281,79900.0
2009-05-04 11:20:00,46.96,47.12,46.52,46.79,81800.0,40.111,40.2477,39.7352,39.9658,81800.0
2009-05-04 11:30:00,46.82,47.02,46.73,46.82,67200.0,39.9914,40.1622,39.9145,39.9914,67200.0
2009-05-04 11:40:00,46.85,47.21,46.77,47.21,60200.0,40.017,40.3245,39.9487,40.3245,60200.0
2009-05-04 11:50:00,47.17,47.3,46.97,47.28,93800.0,40.2904,40.4014,40.1195,40.3843,93800.0
2009-05-04 12:00:00,47.29,48.09,47.26,48.03,80800.0,40.3929,41.0762,40.3672,41.0249,80800.0
2009-05-04 12:10:00,48.02,48.4,48.02,48.32,88100.0,41.0164,41.341,41.0164,41.2726,88100.0
2009-05-04 12:20:00,48.33,48.45,47.92,48.05,47700.0,41.2812,41.3837,40.931,41.042,47700.0
2009-05-04 12:30:00,48.07,48.38,47.99,48.35,34600.0,41.0591,41.3239,40.9908,41.2983,34600.0
2009-05-04 12:40:00,48.32,48.74,48.28,48.71,51700.0,41.2726,41.6314,41.2385,41.6058,51700.0
2009-05-04 12:50:00,48.71,48.75,48.52,48.64,39000.0,41.6058,41.6399,41.4435,41.546,39000.0
2009-05-04 13:00:00,48.63,48.69,48.47,48.62,39400.0,41.5374,41.5887,41.4008,41.5289,39400.0
2009-05-04 13:10:00,48.65,48.67,48.37,48.37,34000.0,41.5545,41.5716,41.3154,41.3154,34000.0
2009-05-04 13:20:00,48.42,48.74,48.42,48.63,20900.0,41.3581,41.6314,41.3581,41.5374,20900.0
2009-05-04 13:30:00,48.64,49.65,48.64,49.4,135400.0,41.546,42.4087,41.546,42.1951,135400.0
2009-05-04 13:40:00,49.4,50.03,49.4,49.91,65000.0,42.1951,42.7332,42.1951,42.6307,65000.0
2009-05-04 13:50:00,49.9,49.9,49.63,49.82,26900.0,42.6222,42.6222,42.3916,42.5539,26900.0
2009-05-04 14:00:00,49.87,49.89,49.37,49.37,35500.0,42.5966,42.6137,42.1695,42.1695,35500.0
2009-05-04 14:10:00,49.36,49.59,49.21,49.53,51100.0,42.161,42.3574,42.0328,42.3062,51100.0
2009-05-04 14:20:00,49.56,49.59,49.35,49.5,27700.0,42.3318,42.3574,42.1524,42.2805,27700.0
2009-05-04 14:30:00,49.52,49.56,49.32,49.37,46200.0,42.2976,42.3318,42.1268,42.1695,46200.0
2009-05-04 14:40:00,49.37,49.61,49.35,49.52,58000.0,42.1695,42.3745,42.1524,42.2976,58000.0
2009-05-04 14:50:00,49.46,49.66,49.38,49.56,67000.0,42.2464,42.4172,42.178,42.3318,67000.0
2009-05-04 15:00:00,49.56,49.9,49.49,49.82,81600.0,42.3318,42.6222,42.272,42.5539,81600.0
2009-05-04 15:10:00,49.86,50.0,49.7,50.0,50100.0,42.588,42.7076,42.4514,42.7076,50100.0
2009-05-04 15:20:00,49.99,49.99,49.68,49.72,65800.0,42.6991,42.6991,42.4343,42.4685,65800.0
2009-05-04 15:30:00,49.71,49.98,49.7,49.94,91700.0,42.4599,42.6905,42.4514,42.6564,91700.0
2009-05-04 15:40:00,49.94,50.62,49.83,50.54,145300.0,42.6564,43.2372,42.5624,43.1689,145300.0
2009-05-04 15:50:00,50.52,50.9,50.34,50.49,206700.0,43.1518,43.4764,42.998,43.1262,206700.0
2009-05-05 09:30:00,47.99,51.25,47.52,50.91,264200.0,40.9908,43.7753,40.5893,43.4849,264200.0
2009-05-05 09:40:00,50.8,51.97,50.54,51.13,169200.0,43.3909,44.3903,43.1689,43.6728,169200.0
2009-05-05 09:50:00,51.11,51.72,50.8,51.45,83200.0,43.6557,44.1768,43.3909,43.9461,83200.0
2009-05-05 10:00:00,51.5,51.88,50.73,51.53,101500.0,43.9889,44.3134,43.3312,44.0145,101500.0
2009-05-05 10:10:00,51.5,52.36,51.34,52.33,114900.0,43.9889,44.7234,43.8522,44.6978,114900.0
2009-05-05 10:20:00,52.28,52.47,51.43,51.46,93400.0,44.6551,44.8174,43.9291,43.9547,93400.0
2009-05-05 10:30:00,51.46,51.5,50.33,50.38,123600.0,43.9547,43.9889,42.9895,43.0322,123600.0
2009-05-05 10:40:00,50.36,50.61,49.43,49.52,109200.0,43.0151,43.2287,42.2208,42.2976,109200.0
2009-05-05 10:50:00,49.54,49.74,49.29,49.39,64700.0,42.3147,42.4855,42.1012,42.1866,64700.0
2009-05-05 11:00:00,49.39,49.71,49.36,49.62,31300.0,42.1866,42.4599,42.161,42.383,31300.0
2009-05-05 11:10:00,49.58,49.62,49.09,49.09,52600.0,42.3489,42.383,41.9303,41.9303,52600.0
2009-05-05 11:20:00,49.06,49.16,48.76,48.96,67200.0,41.9047,41.9901,41.6485,41.8193,67200.0
2009-05-05 11:30:00,48.98,49.09,48.75,49.0,77300.0,41.8364,41.9303,41.6399,41.8535,77300.0
2009-05-05 11:40:00,49.02,49.44,48.94,49.19,62600.0,41.8706,42.2293,41.8022,42.0158,62600.0
2009-05-05 11:50:00,49.2,49.25,49.03,49.16,41200.0,42.0243,42.067,41.8791,41.9901,41200.0
2009-05-05 12:00:00,49.2,49.2,48.79,49.03,51900.0,42.0243,42.0243,41.6741,41.8791,51900.0
2009-05-05 12:10:00,49.03,49.04,48.92,49.0,32000.0,41.8791,41.8876,41.7851,41.8535,32000.0
2009-05-05 12:20:00,48.98,49.1,48.98,49.03,55300.0,41.8364,41.9389,41.8364,41.8791,55300.0
2009-05-05 12:30:00,49.04,49.05,48.73,48.82,69300.0,41.8876,41.8962,41.6228,41.6997,69300.0
2009-05-05 12:40:00,48.78,48.81,48.58,48.7,19300.0,41.6656,41.6912,41.4947,41.5972,19300.0
2009-05-05 12:50:00,48.72,48.98,48.68,48.92,29900.0,41.6143,41.8364,41.5801,41.7851,29900.0
2009-05-05 13:00:00,48.93,49.0,48.75,48.84,53300.0,41.7937,41.8535,41.6399,41.7168,53300.0
2009-05-05 13:10:00,48.84,48.96,48.41,48.5,109500.0,41.7168,41.8193,41.3495,41.4264,109500.0
2009-05-05 13:20:00,48.51,48.68,48.0,48.05,73700.0,41.4349,41.5801,40.9993,41.042,73700.0
2009-05-05 13:30:00,48.02,48.14,47.88,48.08,67700.0,41.0164,41.1189,40.8968,41.0677,67700.0
2009-05-05 13:40:00,48.02,48.03,47.5,47.82,88000.0,41.0164,41.0249,40.5722,40.8456,88000.0
2009-05-05 13:50:00,47.77,47.94,47.6,47.8,48200.0,40.8029,40.9481,40.6577,40.8285,48200.0
2009-05-05 14:00:00,47.83,47.88,47.68,47.82,39100.0,40.8541,40.8968,40.726,40.8456,39100.0
2009-05-05 14:10:00,47.82,48.16,47.69,47.72,101800.0,40.8456,41.136,40.7345,40.7602,101800.0
2009-05-05 14:20:00,47.72,47.72,47.1,47.2,53200.0,40.7602,40.7602,40.2306,40.316,53200.0
2009-05-05 14:30:00,47.2,47.79,47.2,47.79,61100.0,40.316,40.8199,40.316,40.8199,61100.0
2009-05-05 14:40:00,47.78,48.19,47.75,48.18,58700.0,40.8114,41.1616,40.7858,41.1531,58700.0
2009-05-05 14:50:00,48.19,48.37,48.06,48.06,43700.0,41.1616,41.3154,41.0506,41.0506,43700.0
2009-05-05 15:00:00,48.1,48.33,48.04,48.26,30900.0,41.0847,41.2812,41.0335,41.2214,30900.0
2009-05-05 15:10:00,48.21,48.28,47.98,48.16,33900.0,41.1787,41.2385,40.9822,41.136,33900.0
2009-05-05 15:20:00,48.16,48.19,47.93,48.0,58100.0,41.136,41.1616,40.9395,40.9993,58100.0
2009-05-05 15:30:00,47.99,48.08,47.76,47.8,71600.0,40.9908,41.0677,40.7943,40.8285,71600.0
2009-05-05 15:40:00,47.83,48.24,47.8,47.96,72300.0,40.8541,41.2043,40.8285,40.9652,72300.0
2009-05-05 15:50:00,47.96,48.35,47.92,48.26,200400.0,40.9652,41.2983,40.931,41.2214,200400.0
2009-05-06 09:30:00,49.37,49.87,49.1,49.15,44100.0,42.1695,42.5966,41.9389,41.9816,44100.0
2009-05-06 09:40:00,49.15,49.54,48.78,49.07,129800.0,41.9816,42.3147,41.6656,41.9133,129800.0
2009-05-06 09:50:00,49.05,49.59,48.91,49.47,84000.0,41.8962,42.3574,41.7766,42.2549,84000.0
2009-05-06 10:00:00,49.51,49.55,49.04,49.28,61100.0,42.2891,42.3233,41.8876,42.0926,61100.0
2009-05-06 10:10:00,49.24,49.51,49.08,49.14,45600.0,42.0585,42.2891,41.9218,41.9731,45600.0
2009-05-06 10:20:00,49.14,49.19,48.33,48.36,53100.0,41.9731,42.0158,41.2812,41.3068,53100.0
2009-05-06 10:30:00,48.33,48.4,47.82,48.01,60400.0,41.2812,41.341,40.8456,41.0079,60400.0
2009-05-06 10:40:00,48.02,48.23,47.82,47.82,31300.0,41.0164,41.1958,40.8456,40.8456,31300.0
2009-05-06 10:50:00,47.86,48.39,47.82,48.33,34000.0,40.8797,41.3324,40.8456,41.2812,34000.0
2009-05-06 11:00:00,48.36,48.45,48.08,48.12,27300.0,41.3068,41.3837,41.0677,41.1018,27300.0
2009-05-06 11:10:00,48.18,48.21,48.06,48.15,32000.0,41.1531,41.1787,41.0506,41.1274,32000.0
2009-05-06 11:20:00,48.13,48.61,48.05,48.6,104100.0,41.1104,41.5204,41.042,41.5118,104100.0
2009-05-06 11:30:00,48.63,48.78,48.25,48.68,40700.0,41.5374,41.6656,41.2129,41.5801,40700.0
2009-05-06 11:40:00,48.69,48.73,48.56,48.59,87300.0,41.5887,41.6228,41.4776,41.5033,87300.0
2009-05-06 11:50:00,48.6,48.97,48.6,48.97,15100.0,41.5118,41.8278,41.5118,41.8278,15100.0
2009-05-06 12:00:00,48.94,49.16,48.8,49.14,63300.0,41.8022,41.9901,41.6826,41.9731,63300.0
2009-05-06 12:10:00,49.16,49.37,49.14,49.35,33100.0,41.9901,42.1695,41.9731,42.1524,33100.0
2009-05-06 12:20:00,49.35,49.35,49.15,49.3,14200.0,42.1524,42.1524,41.9816,42.1097,14200.0
2009-05-06 12:30:00,49.31,49.32,49.14,49.17,11900.0,42.1183,42.1268,41.9731,41.9987,11900.0
2009-05-06 12:40:00,49.17,49.25,49.15,49.25,16200.0,41.9987,42.067,41.9816,42.067,16200.0
2009-05-06 12:50:00,49.25,49.29,49.07,49.12,20000.0,42.067,42.1012,41.9133,41.956,20000.0
2009-05-06 13:00:00,49.09,49.13,49.01,49.03,26100.0,41.9303,41.9645,41.862,41.8791,26100.0
2009-05-06 13:10:00,49.01,49.02,48.91,49.02,18400.0,41.862,41.8706,41.7766,41.8706,18400.0
2009-05-06 13:20:00,49.02,49.07,48.81,48.85,18700.0,41.8706,41.9133,41.6912,41.7253,18700.0
2009-05-06 13:30:00,48.8,48.81,48.65,48.7,22700.0,41.6826,41.6912,41.5545,41.5972,22700.0
2009-05-06 13:40:00,48.69,48.87,48.61,48.87,28500.0,41.5887,41.7424,41.5204,41.7424,28500.0
2009-05-06 13:50:00,48.87,49.07,48.79,49.07,21400.0,41.7424,41.9133,41.6741,41.9133,21400.0
2009-05-06 14:00:00,49.07,49.23,49.06,49.12,33000.0,41.9133,42.0499,41.9047,41.956,33000.0
2009-05-06 14:10:00,49.09,49.15,49.02,49.13,41700.0,41.9303,41.9816,41.8706,41.9645,41700.0
2009-05-06 14:20:00,49.12,49.74,49.12,49.7,102500.0,41.956,42.4855,41.956,42.4514,102500.0
2009-05-06 14:30:00,49.71,49.85,49.62,49.65,44900.0,42.4599,42.5795,42.383,42.4087,44900.0
2009-05-06 14:40:00,49.62,49.63,49.38,49.51,31900.0,42.383,42.3916,42.178,42.2891,31900.0
2009-05-06 14:50:00,49.5,49.6,49.39,49.39,28500.0,42.2805,42.366,42.1866,42.1866,28500.0
2009-05-06 15:00:00,49.37,49.5,49.31,49.37,26700.0,42.1695,42.2805,42.1183,42.1695,26700.0
2009-05-06 15:10:00,49.39,49.42,49.06,49.18,57700.0,42.1866,42.2122,41.9047,42.0072,57700.0
2009-05-06 15:20:00,49.19,49.3,48.95,49.11,40700.0,42.0158,42.1097,41.8108,41.9474,40700.0
2009-05-06 15:30:00,49.07,49.22,48.93,49.11,35900.0,41.9133,42.0414,41.7937,41.9474,35900.0
2009-05-06 15:40:00,49.12,49.57,49.12,49.57,78500.0,41.956,42.3403,41.956,42.3403,78500.0
2009-05-06 15:50:00,49.59,49.78,49.48,49.73,91200.0,42.3574,42.5197,42.2635,42.477,91200.0
2009-05-07 09:30:00,50.19,51.98,49.67,50.02,63600.0,42.8699,44.3988,42.4258,42.7247,63600.0
2009-05-07 09:40:00,50.09,50.11,49.55,49.61,61600.0,42.7845,42.8016,42.3233,42.3745,61600.0
2009-05-07 09:50:00,49.61,49.61,49.17,49.17,69000.0,42.3745,42.3745,41.9987,41.9987,69000.0
2009-05-07 10:00:00,49.16,49.35,48.35,48.57,73300.0,41.9901,42.1524,41.2983,41.4862,73300.0
2009-05-07 10:10:00,48.53,48.95,48.3,48.86,68600.0,41.452,41.8108,41.2556,41.7339,68600.0
2009-05-07 10:20:00,48.87,48.87,47.75,47.8,88600.0,41.7424,41.7424,40.7858,40.8285,88600.0
2009-05-07 10:30:00,47.81,48.0,47.68,48.0,26700.0,40.837,40.9993,40.726,40.9993,26700.0
2009-05-07 10:40:00,47.97,48.3,47.97,48.3,31300.0,40.9737,41.2556,40.9737,41.2556,31300.0
2009-05-07 10:50:00,48.37,48.37,48.24,48.28,18100.0,41.3154,41.3154,41.2043,41.2385,18100.0
2009-05-07 11:00:00,48.23,48.35,48.1,48.18,13100.0,41.1958,41.2983,41.0847,41.1531,13100.0
2009-05-07 11:10:00,48.19,48.24,47.86,47.98,28900.0,41.1616,41.2043,40.8797,40.9822,28900.0
2009-05-07 11:20:00,48.0,48.24,48.0,48.2,15700.0,40.9993,41.2043,40.9993,41.1701,15700.0
2009-05-07 11:30:00,48.2,48.43,48.05,48.38,29800.0,41.1701,41.3666,41.042,41.3239,29800.0
2009-05-07 11:40:00,48.42,48.49,48.27,48.27,8200.0,41.3581,41.4179,41.2299,41.2299,8200.0
2009-05-07 11:50:00,48.27,48.64,48.26,48.49,8900.0,41.2299,41.546,41.2214,41.4179,8900.0
2009-05-07 12:00:00,48.47,48.54,48.11,48.15,18900.0,41.4008,41.4606,41.0933,41.1274,18900.0
2009-05-07 12:10:00,48.16,48.19,48.07,48.16,3900.0,41.136,41.1616,41.0591,41.136,3900.0
2009-05-07 12:20:00,48.16,48.23,48.11,48.11,13300.0,41.136,41.1958,41.0933,41.0933,13300.0
2009-05-07 12:30:00,48.16,48.32,48.13,48.32,3500.0,41.136,41.2726,41.1104,41.2726,3500.0
2009-05-07 12:40:00,48.36,48.8,48.36,48.67,15000.0,41.3068,41.6826,41.3068,41.5716,15000.0
2009-05-07 12:50:00,48.66,48.7,48.54,48.55,11200.0,41.5631,41.5972,41.4606,41.4691,11200.0
2009-05-07 13:00:00,48.55,48.58,48.12,48.15,11800.0,41.4691,41.4947,41.1018,41.1274,11800.0
2009-05-07 13:10:00,48.18,48.21,47.95,47.98,13700.0,41.1531,41.1787,40.9566,40.9822,13700.0
2009-05-07 13:20:00,48.01,48.03,47.94,48.0,17400.0,41.0079,41.0249,40.9481,40.9993,17400.0
2009-05-07 13:30:00,48.0,48.04,47.9,47.92,17100.0,40.9993,41.0335,40.9139,40.931,17100.0
2009-05-07 13:40:00,47.9,47.9,47.75,47.79,12300.0,40.9139,40.9139,40.7858,40.8199,12300.0
2009-05-07 13:50:00,47.77,47.88,47.7,47.84,19200.0,40.8029,40.8968,40.7431,40.8627,19200.0
2009-05-07 14:00:00,47.82,47.82,47.69,47.81,17500.0,40.8456,40.8456,40.7345,40.837,17500.0
2009-05-07 14:10:00,47.78,47.79,47.5,47.54,15200.0,40.8114,40.8199,40.5722,40.6064,15200.0
2009-05-07 14:20:00,47.54,47.86,47.54,47.86,24600.0,40.6064,40.8797,40.6064,40.8797,24600.0
2009-05-07 14:30:00,47.88,47.88,47.59,47.63,15000.0,40.8968,40.8968,40.6491,40.6833,15000.0
2009-05-07 14:40:00,47.6,47.62,47.51,47.57,34800.0,40.6577,40.6747,40.5808,40.632,34800.0
2009-05-07 14:50:00,47.55,47.57,47.27,47.45,45000.0,40.6149,40.632,40.3758,40.5295,45000.0
2009-05-07 15:00:00,47.48,47.53,47.12,47.17,66200.0,40.5552,40.5979,40.2477,40.2904,66200.0
2009-05-07 15:10:00,47.15,47.19,47.03,47.08,25000.0,40.2733,40.3075,40.1708,40.2135,25000.0
2009-05-07 15:20:00,47.09,47.31,47.09,47.22,45800.0,40.222,40.41,40.222,40.3331,45800.0
2009-05-07 15:30:00,47.21,47.22,46.86,47.02,58400.0,40.3245,40.3331,40.0256,40.1622,58400.0
2009-05-07 15:40:00,47.0,47.25,46.95,47.15,66500.0,40.1452,40.3587,40.1025,40.2733,66500.0
2009-05-07 15:50:00,47.16,47.36,47.02,47.22,131500.0,40.2818,40.4527,40.1622,40.3331,131500.0
2009-05-08 09:30:00,47.71,48.46,47.71,47.79,30500.0,40.7516,41.3922,40.7516,40.8199,30500.0
2009-05-08 09:40:00,47.8,48.16,47.76,47.86,38200.0,40.8285,41.136,40.7943,40.8797,38200.0
2009-05-08 09:50:00,47.87,47.89,47.32,47.35,72400.0,40.8883,40.9054,40.4185,40.4441,72400.0
2009-05-08 10:00:00,47.34,47.34,46.93,46.94,30000.0,40.4356,40.4356,40.0854,40.0939,30000.0
2009-05-08 10:10:00,46.89,46.89,46.57,46.7,30800.0,40.0512,40.0512,39.7779,39.8889,30800.0
2009-05-08 10:20:00,46.65,46.75,46.16,46.16,26500.0,39.8462,39.9316,39.4277,39.4277,26500.0
2009-05-08 10:30:00,46.23,46.52,46.15,46.29,25800.0,39.4875,39.7352,39.4191,39.5387,25800.0
2009-05-08 10:40:00,46.34,46.49,46.19,46.39,27300.0,39.5814,39.7095,39.4533,39.6241,27300.0
2009-05-08 10:50:00,46.3,46.6,46.22,46.42,68100.0,39.5473,39.8035,39.4789,39.6498,68100.0
2009-05-08 11:00:00,46.43,46.8,46.4,46.72,30100.0,39.6583,39.9743,39.6327,39.906,30100.0
2009-05-08 11:10:00,46.73,46.73,46.45,46.59,22900.0,39.9145,39.9145,39.6754,39.795,22900.0
2009-05-08 11:20:00,46.6,46.62,46.39,46.5,21400.0,39.8035,39.8206,39.6241,39.7181,21400.0
2009-05-08 11:30:00,46.5,46.72,46.48,46.52,17500.0,39.7181,39.906,39.701,39.7352,17500.0
2009-05-08 11:40:00,46.47,46.79,46.4,46.69,23900.0,39.6925,39.9658,39.6327,39.8804,23900.0
2009-05-08 11:50:00,46.69,46.79,46.63,46.71,16200.0,39.8804,39.9658,39.8291,39.8975,16200.0
2009-05-08 12:00:00,46.71,47.13,46.71,47.09,20300.0,39.8975,40.2562,39.8975,40.222,20300.0
2009-05-08 12:10:00,47.08,47.66,47.08,47.66,21900.0,40.2135,40.7089,40.2135,40.7089,21900.0
2009-05-08 12:20:00,47.67,47.67,47.33,47.33,50600.0,40.7174,40.7174,40.427,40.427,50600.0
2009-05-08 12:30:00,47.32,47.51,47.27,47.51,20700.0,40.4185,40.5808,40.3758,40.5808,20700.0
2009-05-08 12:40:00,47.54,47.73,47.32,47.38,115400.0,40.6064,40.7687,40.4185,40.4697,115400.0
2009-05-08 12:50:00,47.37,47.84,47.29,47.75,13800.0,40.4612,40.8627,40.3929,40.7858,13800.0
2009-05-08 13:00:00,47.77,47.89,47.67,47.8,11300.0,40.8029,40.9054,40.7174,40.8285,11300.0
2009-05-08 13:10:00,47.79,47.97,47.74,47.97,49300.0,40.8199,40.9737,40.7772,40.9737,49300.0
2009-05-08 13:20:00,47.93,48.0,47.77,47.79,54300.0,40.9395,40.9993,40.8029,40.8199,54300.0
2009-05-08 13:30:00,47.83,47.83,47.55,47.55,12200.0,40.8541,40.8541,40.6149,40.6149,12200.0
2009-05-08 13:40:00,47.56,47.66,47.45,47.55,13100.0,40.6235,40.7089,40.5295,40.6149,13100.0
2009-05-08 13:50:00,47.55,47.55,47.25,47.29,11500.0,40.6149,40.6149,40.3587,40.3929,11500.0
2009-05-08 14:00:00,47.33,47.5,47.3,47.45,29700.0,40.427,40.5722,40.4014,40.5295,29700.0
2009-05-08 14:10:00,47.41,47.78,47.41,47.66,15100.0,40.4954,40.8114,40.4954,40.7089,15100.0
2009-05-08 14:20:00,47.7,47.7,47.51,47.53,11600.0,40.7431,40.7431,40.5808,40.5979,11600.0
2009-05-08 14:30:00,47.47,47.73,47.47,47.73,15400.0,40.5466,40.7687,40.5466,40.7687,15400.0
2009-05-08 14:40:00,47.72,47.99,47.7,47.95,13600.0,40.7602,40.9908,40.7431,40.9566,13600.0
2009-05-08 14:50:00,47.94,47.98,47.77,47.81,10000.0,40.9481,40.9822,40.8029,40.837,10000.0
2009-05-08 15:00:00,47.78,47.87,47.53,47.72,36100.0,40.8114,40.8883,40.5979,40.7602,36100.0
2009-05-08 15:10:00,47.71,47.72,47.31,47.46,23100.0,40.7516,40.7602,40.41,40.5381,23100.0
2009-05-08 15:20:00,47.46,47.67,47.46,47.46,19400.0,40.5381,40.7174,40.5381,40.5381,19400.0
2009-05-08 15:30:00,47.46,47.6,47.29,47.38,33100.0,40.5381,40.6577,40.3929,40.4697,33100.0
2009-05-08 15:40:00,47.37,47.69,47.35,47.58,47900.0,40.4612,40.7345,40.4441,40.6406,47900.0
2009-05-08 15:50:00,47.59,47.61,47.33,47.58,51200.0,40.6491,40.6662,40.427,40.6406,51200.0
2009-05-11 09:30:00,47.09,47.13,46.42,46.79,36100.0,40.222,40.2562,39.6498,39.9658,36100.0
2009-05-11 09:40:00,46.8,46.92,46.0,46.07,47100.0,39.9743,40.0768,39.291,39.3508,47100.0
2009-05-11 09:50:00,46.11,46.16,45.83,45.96,38400.0,39.385,39.4277,39.1458,39.2568,38400.0
2009-05-11 10:00:00,45.95,46.45,45.89,46.41,30700.0,39.2483,39.6754,39.1971,39.6412,30700.0
2009-05-11 10:10:00,46.43,47.15,46.43,47.1,69000.0,39.6583,40.2733,39.6583,40.2306,69000.0
2009-05-11 10:20:00,47.08,47.44,47.08,47.25,30600.0,40.2135,40.521,40.2135,40.3587,30600.0
2009-05-11 10:30:00,47.25,47.67,47.09,47.57,22900.0,40.3587,40.7174,40.222,40.632,22900.0
2009-05-11 10:40:00,47.55,48.03,47.48,47.92,30500.0,40.6149,41.0249,40.5552,40.931,30500.0
2009-05-11 10:50:00,47.93,48.05,47.69,47.9,72300.0,40.9395,41.042,40.7345,40.9139,72300.0
2009-05-11 11:00:00,47.86,47.92,47.69,47.81,13400.0,40.8797,40.931,40.7345,40.837,13400.0
2009-05-11 11:10:00,47.78,47.96,47.78,47.93,12700.0,40.8114,40.9652,40.8114,40.9395,12700.0
2009-05-11 11:20:00,47.95,47.95,47.51,47.57,39700.0,40.9566,40.9566,40.5808,40.632,39700.0
2009-05-11 11:30:00,47.56,47.68,47.47,47.63,50700.0,40.6235,40.726,40.5466,40.6833,50700.0
2009-05-11 11:40:00,47.6,47.6,47.25,47.32,40300.0,40.6577,40.6577,40.3587,40.4185,40300.0
2009-05-11 11:50:00,47.32,47.35,47.13,47.29,26600.0,40.4185,40.4441,40.2562,40.3929,26600.0
2009-05-11 12:00:00,47.22,47.24,47.01,47.1,50500.0,40.3331,40.3502,40.1537,40.2306,50500.0
2009-05-11 12:10:00,47.07,47.16,47.02,47.15,31700.0,40.205,40.2818,40.1622,40.2733,31700.0
2009-05-11 12:20:00,47.25,47.36,47.11,47.31,6600.0,40.3587,40.4527,40.2391,40.41,6600.0
2009-05-11 12:30:00,47.21,47.33,47.12,47.29,6600.0,40.3245,40.427,40.2477,40.3929,6600.0
2009-05-11 12:40:00,47.32,47.33,47.08,47.08,38000.0,40.4185,40.427,40.2135,40.2135,38000.0
2009-05-11 12:50:00,47.08,47.1,46.78,46.8,82700.0,40.2135,40.2306,39.9573,39.9743,82700.0
2009-05-11 13:00:00,46.8,46.82,46.66,46.76,27100.0,39.9743,39.9914,39.8548,39.9402,27100.0
2009-05-11 13:10:00,46.76,47.07,46.72,47.07,8600.0,39.9402,40.205,39.906,40.205,8600.0
2009-05-11 13:20:00,47.05,47.1,46.91,46.91,5400.0,40.1879,40.2306,40.0683,40.0683,5400.0
2009-05-11 13:30:00,46.91,47.28,46.85,47.19,7300.0,40.0683,40.3843,40.017,40.3075,7300.0
2009-05-11 13:40:00,47.18,47.26,47.12,47.21,24900.0,40.2989,40.3672,40.2477,40.3245,24900.0
2009-05-11 13:50:00,47.24,47.3,47.16,47.16,13500.0,40.3502,40.4014,40.2818,40.2818,13500.0
2009-05-11 14:00:00,47.16,47.18,47.02,47.12,14500.0,40.2818,40.2989,40.1622,40.2477,14500.0
2009-05-11 14:10:00,47.17,47.17,46.97,46.99,36700.0,40.2904,40.2904,40.1195,40.1366,36700.0
2009-05-11 14:20:00,46.98,47.09,46.92,47.06,14900.0,40.1281,40.222,40.0768,40.1964,14900.0
2009-05-11 14:30:00,47.03,47.17,46.9,46.98,27800.0,40.1708,40.2904,40.0598,40.1281,27800.0
2009-05-11 14:40:00,46.92,47.12,46.9,47.12,9500.0,40.0768,40.2477,40.0598,40.2477,9500.0
2009-05-11 14:50:00,47.16,47.19,46.98,46.98,6000.0,40.2818,40.3075,40.1281,40.1281,6000.0
2009-05-11 15:00:00,47.02,47.02,46.83,46.88,25300.0,40.1622,40.1622,40.0,40.0427,25300.0
2009-05-11 15:10:00,46.87,47.09,46.87,46.93,18200.0,40.0341,40.222,40.0341,40.0854,18200.0
2009-05-11 15:20:00,46.93,46.97,46.71,46.94,15400.0,40.0854,40.1195,39.8975,40.0939,15400.0
2009-05-11 15:30:00,46.92,46.93,46.68,46.71,17300.0,40.0768,40.0854,39.8718,39.8975,17300.0
2009-05-11 15:40:00,46.66,46.79,46.52,46.6,65600.0,39.8548,39.9658,39.7352,39.8035,65600.0
2009-05-11 15:50:00,46.6,46.65,46.32,46.53,89400.0,39.8035,39.8462,39.5643,39.7437,89400.0
2009-05-12 09:30:00,46.89,47.67,46.63,46.63,28100.0,40.0512,40.7174,39.8291,39.8291,28100.0
2009-05-12 09:40:00,46.51,46.59,46.28,46.33,15500.0,39.7266,39.795,39.5302,39.5729,15500.0
2009-05-12 09:50:00,46.26,46.3,46.07,46.24,27000.0,39.5131,39.5473,39.3508,39.496,27000.0
2009-05-12 10:00:00,46.3,46.3,45.98,46.13,29100.0,39.5473,39.5473,39.2739,39.4021,29100.0
2009-05-12 10:10:00,46.01,46.04,45.84,45.89,33800.0,39.2996,39.3252,39.1543,39.1971,33800.0
2009-05-12 10:20:00,45.87,46.05,45.67,45.73,77000.0,39.18,39.3337,39.0091,39.0604,77000.0
2009-05-12 10:30:00,45.76,45.77,45.52,45.58,24800.0,39.086,39.0946,38.881,38.9323,24800.0
2009-05-12 10:40:00,45.53,46.02,45.5,45.99,29400.0,38.8896,39.3081,38.8639,39.2825,29400.0
2009-05-12 10:50:00,45.94,45.99,45.62,45.99,36800.0,39.2398,39.2825,38.9664,39.2825,36800.0
2009-05-12 11:00:00,45.93,46.12,45.91,45.98,54600.0,39.2312,39.3935,39.2141,39.2739,54600.0
2009-05-12 11:10:00,46.0,46.09,45.87,45.9,12300.0,39.291,39.3679,39.18,39.2056,12300.0
2009-05-12 11:20:00,45.99,45.99,45.61,45.74,57600.0,39.2825,39.2825,38.9579,39.0689,57600.0
2009-05-12 11:30:00,45.75,45.99,45.59,45.93,19700.0,39.0775,39.2825,38.9408,39.2312,19700.0
2009-05-12 11:40:00,45.89,45.93,45.62,45.62,5400.0,39.1971,39.2312,38.9664,38.9664,5400.0
2009-05-12 11:50:00,45.67,45.74,45.56,45.74,9100.0,39.0091,39.0689,38.9152,39.0689,9100.0
2009-05-12 12:00:00,45.75,45.86,45.57,45.57,11000.0,39.0775,39.1714,38.9237,38.9237,11000.0
2009-05-12 12:10:00,45.6,45.68,45.52,45.57,10400.0,38.9494,39.0177,38.881,38.9237,10400.0
2009-05-12 12:20:00,45.57,45.61,45.42,45.59,11300.0,38.9237,38.9579,38.7956,38.9408,11300.0
2009-05-12 12:30:00,45.57,45.59,45.33,45.39,12400.0,38.9237,38.9408,38.7187,38.77,12400.0
2009-05-12 12:40:00,45.42,45.47,45.35,45.47,8400.0,38.7956,38.8383,38.7358,38.8383,8400.0
2009-05-12 12:50:00,45.45,45.48,45.33,45.34,6300.0,38.8212,38.8469,38.7187,38.7273,6300.0
2009-05-12 13:00:00,45.33,45.45,45.32,45.44,8900.0,38.7187,38.8212,38.7102,38.8127,8900.0
2009-05-12 13:10:00,45.43,45.51,45.43,45.48,7200.0,38.8041,38.8725,38.8041,38.8469,7200.0
2009-05-12 13:20:00,45.46,45.63,45.46,45.52,6900.0,38.8298,38.975,38.8298,38.881,6900.0
2009-05-12 13:30:00,45.53,45.77,45.45,45.77,9600.0,38.8896,39.0946,38.8212,39.0946,9600.0
2009-05-12 13:40:00,45.76,45.79,45.6,45.64,15800.0,39.086,39.1116,38.9494,38.9835,15800.0
2009-05-12 13:50:00,45.64,45.68,45.47,45.53,7000.0,38.9835,39.0177,38.8383,38.8896,7000.0
2009-05-12 14:00:00,45.5,45.83,45.48,45.76,10200.0,38.8639,39.1458,38.8469,39.086,10200.0
2009-05-12 14:10:00,45.75,45.75,45.63,45.69,7500.0,39.0775,39.0775,38.975,39.0262,7500.0
2009-05-12 14:20:00,45.69,45.91,45.68,45.69,22400.0,39.0262,39.2141,39.0177,39.0262,22400.0
2009-05-12 14:30:00,45.68,45.91,45.65,45.9,16400.0,39.0177,39.2141,38.9921,39.2056,16400.0
2009-05-12 14:40:00,45.91,46.04,45.86,45.86,24700.0,39.2141,39.3252,39.1714,39.1714,24700.0
2009-05-12 14:50:00,45.92,46.28,45.92,46.06,19700.0,39.2227,39.5302,39.2227,39.3423,19700.0
2009-05-12 15:00:00,46.08,46.27,46.01,46.18,16500.0,39.3593,39.5216,39.2996,39.4448,16500.0
2009-05-12 15:10:00,46.21,46.24,45.91,46.19,17800.0,39.4704,39.496,39.2141,39.4533,17800.0
2009-05-12 15:20:00,46.18,46.52,46.07,46.26,21700.0,39.4448,39.7352,39.3508,39.5131,21700.0
2009-05-12 15:30:00,46.28,46.33,46.03,46.24,20800.0,39.5302,39.5729,39.3166,39.496,20800.0
2009-05-12 15:40:00,46.21,46.23,46.05,46.05,25300.0,39.4704,39.4875,39.3337,39.3337,25300.0
2009-05-12 15:50:00,46.05,46.16,45.84,46.05,72100.0,39.3337,39.4277,39.1543,39.3337,72100.0
2009-05-13 09:30:00,45.52,45.59,44.85,44.85,47400.0,38.881,38.9408,38.3087,38.3087,47400.0
2009-05-13 09:40:00,44.82,45.06,44.61,44.72,39500.0,38.2831,38.4881,38.1037,38.1977,39500.0
2009-05-13 09:50:00,44.73,45.1,44.6,44.8,38700.0,38.2062,38.5223,38.0952,38.266,38700.0
2009-05-13 10:00:00,44.77,44.78,44.5,44.62,61000.0,38.2404,38.2489,38.0098,38.1123,61000.0
2009-05-13 10:10:00,44.62,45.0,44.59,44.8,31700.0,38.1123,38.4369,38.0867,38.266,31700.0
2009-05-13 10:20:00,44.83,45.03,44.64,44.97,22300.0,38.2917,38.4625,38.1294,38.4112,22300.0
2009-05-13 10:30:00,44.9,44.96,44.51,44.56,22800.0,38.3514,38.4027,38.0183,38.061,22800.0
2009-05-13 10:40:00,44.54,44.58,44.27,44.48,32300.0,38.044,38.0781,37.8133,37.9927,32300.0
2009-05-13 10:50:00,44.5,44.54,44.25,44.26,17600.0,38.0098,38.044,37.7962,37.8048,17600.0
2009-05-13 11:00:00,44.24,44.32,44.07,44.07,29000.0,37.7877,37.856,37.6425,37.6425,29000.0
2009-05-13 11:10:00,44.07,44.07,43.75,43.84,38600.0,37.6425,37.6425,37.3692,37.446,38600.0
2009-05-13 11:20:00,43.85,44.1,43.83,43.96,34900.0,37.4546,37.6681,37.4375,37.5485,34900.0
2009-05-13 11:30:00,43.96,44.0,43.73,43.73,51800.0,37.5485,37.5827,37.3521,37.3521,51800.0
2009-05-13 11:40:00,43.74,43.77,43.68,43.69,40700.0,37.3606,37.3863,37.3094,37.3179,40700.0
2009-05-13 11:50:00,43.69,43.8,43.68,43.75,42100.0,37.3179,37.4119,37.3094,37.3692,42100.0
2009-05-13 12:00:00,43.75,43.78,43.61,43.61,79800.0,37.3692,37.3948,37.2496,37.2496,79800.0
2009-05-13 12:10:00,43.6,43.63,43.48,43.51,35000.0,37.241,37.2667,37.1385,37.1642,35000.0
2009-05-13 12:20:00,43.51,43.55,43.49,43.52,24700.0,37.1642,37.1983,37.1471,37.1727,24700.0
2009-05-13 12:30:00,43.52,43.55,43.45,43.49,26800.0,37.1727,37.1983,37.1129,37.1471,26800.0
2009-05-13 12:40:00,43.47,43.49,43.35,43.4,26600.0,37.13,37.1471,37.0275,37.0702,26600.0
2009-05-13 12:50:00,43.35,43.38,43.25,43.29,24900.0,37.0275,37.0531,36.9421,36.9763,24900.0
2009-05-13 13:00:00,43.29,43.32,43.12,43.14,41600.0,36.9763,37.0019,36.8311,36.8481,41600.0
2009-05-13 13:10:00,43.1,43.13,43.0,43.04,86100.0,36.814,36.8396,36.7286,36.7627,86100.0
2009-05-13 13:20:00,43.05,43.11,43.01,43.06,42700.0,36.7713,36.8225,36.7371,36.7798,42700.0
2009-05-13 13:30:00,43.06,43.36,43.05,43.36,56600.0,36.7798,37.0361,36.7713,37.0361,56600.0
2009-05-13 13:40:00,43.37,43.42,43.3,43.31,27700.0,37.0446,37.0873,36.9848,36.9933,27700.0
2009-05-13 13:50:00,43.34,43.63,43.34,43.5,28500.0,37.019,37.2667,37.019,37.1556,28500.0
2009-05-13 14:00:00,43.51,43.52,43.1,43.13,31600.0,37.1642,37.1727,36.814,36.8396,31600.0
2009-05-13 14:10:00,43.12,43.27,42.96,42.96,33600.0,36.8311,36.9592,36.6944,36.6944,33600.0
2009-05-13 14:20:00,42.95,43.06,42.88,42.92,40500.0,36.6858,36.7798,36.6261,36.6602,40500.0
2009-05-13 14:30:00,42.94,42.97,42.77,42.84,37800.0,36.6773,36.7029,36.5321,36.5919,37800.0
2009-05-13 14:40:00,42.83,42.83,42.74,42.77,37500.0,36.5833,36.5833,36.5065,36.5321,37500.0
2009-05-13 14:50:00,42.78,43.04,42.77,43.02,29200.0,36.5406,36.7627,36.5321,36.7456,29200.0
2009-05-13 15:00:00,43.05,43.13,42.8,42.87,51100.0,36.7713,36.8396,36.5577,36.6175,51100.0
2009-05-13 15:10:00,42.9,42.92,42.74,42.78,44800.0,36.6431,36.6602,36.5065,36.5406,44800.0
2009-05-13 15:20:00,42.78,43.08,42.74,42.77,65000.0,36.5406,36.7969,36.5065,36.5321,65000.0
2009-05-13 15:30:00,42.79,42.97,42.74,42.77,105100.0,36.5492,36.7029,36.5065,36.5321,105100.0
2009-05-13 15:40:00,42.76,42.81,42.54,42.74,120100.0,36.5236,36.5663,36.3356,36.5065,120100.0
2009-05-13 15:50:00,42.76,42.8,42.32,42.43,226800.0,36.5236,36.5577,36.1477,36.2417,226800.0
2009-05-14 09:30:00,42.76,43.58,42.57,42.67,30500.0,36.5236,37.224,36.3613,36.4467,30500.0
2009-05-14 09:40:00,42.66,42.86,42.08,42.23,71400.0,36.4381,36.609,35.9427,36.0709,71400.0
2009-05-14 09:50:00,42.2,42.2,41.62,41.75,157300.0,36.0452,36.0452,35.5498,35.6609,157300.0
2009-05-14 10:00:00,41.75,41.85,41.56,41.61,183100.0,35.6609,35.7463,35.4986,35.5413,183100.0
2009-05-14 10:10:00,41.61,42.07,41.58,41.9,66400.0,35.5413,35.9342,35.5157,35.789,66400.0
2009-05-14 10:20:00,41.94,42.24,41.82,41.86,27600.0,35.8232,36.0794,35.7207,35.7548,27600.0
2009-05-14 10:30:00,41.85,42.32,41.85,42.06,40200.0,35.7463,36.1477,35.7463,35.9257,40200.0
2009-05-14 10:40:00,42.09,42.12,41.77,41.77,27100.0,35.9513,35.9769,35.6779,35.6779,27100.0
2009-05-14 10:50:00,41.83,42.09,41.8,41.87,26800.0,35.7292,35.9513,35.7036,35.7634,26800.0
2009-05-14 11:00:00,41.87,42.32,41.85,42.32,21400.0,35.7634,36.1477,35.7463,36.1477,21400.0
2009-05-14 11:10:00,42.32,42.5,42.32,42.36,25600.0,36.1477,36.3015,36.1477,36.1819,25600.0
2009-05-14 11:20:00,42.42,42.42,42.13,42.17,21000.0,36.2331,36.2331,35.9854,36.0196,21000.0
2009-05-14 11:30:00,42.15,42.19,42.11,42.12,29300.0,36.0025,36.0367,35.9684,35.9769,29300.0
2009-05-14 11:40:00,42.14,42.17,41.88,41.91,14700.0,35.994,36.0196,35.7719,35.7975,14700.0
2009-05-14 11:50:00,41.93,41.96,41.78,41.78,25900.0,35.8146,35.8402,35.6865,35.6865,25900.0
2009-05-14 12:00:00,41.79,41.85,41.74,41.81,34000.0,35.695,35.7463,35.6523,35.7121,34000.0
2009-05-14 12:10:00,41.81,41.89,41.74,41.78,26300.0,35.7121,35.7804,35.6523,35.6865,26300.0
2009-05-14 12:20:00,41.77,41.82,41.67,41.82,26400.0,35.6779,35.7207,35.5925,35.7207,26400.0
2009-05-14 12:30:00,41.82,41.93,41.8,41.89,15400.0,35.7207,35.8146,35.7036,35.7804,15400.0
2009-05-14 12:40:00,41.89,41.89,41.69,41.75,31600.0,35.7804,35.7804,35.6096,35.6609,31600.0
2009-05-14 12:50:00,41.75,41.8,41.62,41.62,54100.0,35.6609,35.7036,35.5498,35.5498,54100.0
2009-05-14 13:00:00,41.64,41.65,41.58,41.59,18300.0,35.5669,35.5754,35.5157,35.5242,18300.0
2009-05-14 13:10:00,41.61,41.64,41.31,41.33,34400.0,35.5413,35.5669,35.285,35.3021,34400.0
2009-05-14 13:20:00,41.33,41.33,41.21,41.24,32500.0,35.3021,35.3021,35.1996,35.2252,32500.0
2009-05-14 13:30:00,41.25,41.57,41.22,41.54,24600.0,35.2338,35.5071,35.2082,35.4815,24600.0
2009-05-14 13:40:00,41.54,41.59,41.44,41.5,19400.0,35.4815,35.5242,35.3961,35.4473,19400.0
2009-05-14 13:50:00,41.52,41.68,41.42,41.46,18300.0,35.4644,35.6011,35.379,35.4132,18300.0
2009-05-14 14:00:00,41.47,41.62,41.44,41.54,15600.0,35.4217,35.5498,35.3961,35.4815,15600.0
2009-05-14 14:10:00,41.54,41.68,41.47,41.66,53600.0,35.4815,35.6011,35.4217,35.584,53600.0
2009-05-14 14:20:00,41.69,41.8,41.63,41.66,24100.0,35.6096,35.7036,35.5584,35.584,24100.0
2009-05-14 14:30:00,41.68,42.03,41.65,42.01,70200.0,35.6011,35.9,35.5754,35.8829,70200.0
2009-05-14 14:40:00,42.02,42.05,41.75,41.76,24700.0,35.8915,35.9171,35.6609,35.6694,24700.0
2009-05-14 14:50:00,41.78,41.8,41.65,41.75,27500.0,35.6865,35.7036,35.5754,35.6609,27500.0
2009-05-14 15:00:00,41.74,41.89,41.69,41.75,33400.0,35.6523,35.7804,35.6096,35.6609,33400.0
2009-05-14 15:10:00,41.75,41.83,41.69,41.83,58900.0,35.6609,35.7292,35.6096,35.7292,58900.0
2009-05-14 15:20:00,41.82,41.82,41.66,41.67,49500.0,35.7207,35.7207,35.584,35.5925,49500.0
2009-05-14 15:30:00,41.64,41.64,41.33,41.39,75100.0,35.5669,35.5669,35.3021,35.3534,75100.0
2009-05-14 15:40:00,41.38,41.56,41.38,41.51,89100.0,35.3448,35.4986,35.3448,35.4559,89100.0
2009-05-14 15:50:00,41.53,41.6,41.39,41.42,110200.0,35.473,35.5327,35.3534,35.379,110200.0
2009-05-15 09:30:00,42.0,43.19,41.25,42.54,227300.0,35.8744,36.8908,35.2338,36.3356,227300.0
2009-05-15 09:40:00,42.54,42.71,42.28,42.71,40200.0,36.3356,36.4809,36.1136,36.4809,40200.0
2009-05-15 09:50:00,42.7,43.07,42.65,42.91,62000.0,36.4723,36.7883,36.4296,36.6517,62000.0
2009-05-15 10:00:00,42.89,42.89,42.29,42.7,44300.0,36.6346,36.6346,36.1221,36.4723,44300.0
2009-05-15 10:10:00,42.7,42.79,42.16,42.46,55700.0,36.4723,36.5492,36.0111,36.2673,55700.0
2009-05-15 10:20:00,42.43,42.65,42.36,42.61,24500.0,36.2417,36.4296,36.1819,36.3954,24500.0
2009-05-15 10:30:00,42.62,43.0,42.58,42.92,52300.0,36.404,36.7286,36.3698,36.6602,52300.0
2009-05-15 10:40:00,42.93,43.14,42.93,43.11,36000.0,36.6688,36.8481,36.6688,36.8225,36000.0
2009-05-15 10:50:00,43.1,43.15,42.99,43.07,42900.0,36.814,36.8567,36.72,36.7883,42900.0
2009-05-15 11:00:00,43.07,43.1,42.88,42.95,20600.0,36.7883,36.814,36.6261,36.6858,20600.0
2009-05-15 11:10:00,42.89,43.08,42.89,43.03,19300.0,36.6346,36.7969,36.6346,36.7542,19300.0
2009-05-15 11:20:00,43.07,43.07,42.76,42.85,11400.0,36.7883,36.7883,36.5236,36.6004,11400.0
2009-05-15 11:30:00,42.87,42.88,42.59,42.59,5600.0,36.6175,36.6261,36.3784,36.3784,5600.0
2009-05-15 11:40:00,42.56,42.56,42.42,42.42,30000.0,36.3527,36.3527,36.2331,36.2331,30000.0
2009-05-15 11:50:00,42.43,42.45,41.99,41.99,27800.0,36.2417,36.2588,35.8659,35.8659,27800.0
2009-05-15 12:00:00,42.0,42.15,41.95,42.08,20600.0,35.8744,36.0025,35.8317,35.9427,20600.0
2009-05-15 12:10:00,42.06,42.16,41.94,41.94,30400.0,35.9257,36.0111,35.8232,35.8232,30400.0
2009-05-15 12:20:00,41.96,42.16,41.91,42.04,8400.0,35.8402,36.0111,35.7975,35.9086,8400.0
2009-05-15 12:30:00,42.05,42.08,41.94,42.07,23300.0,35.9171,35.9427,35.8232,35.9342,23300.0
2009-05-15 12:40:00,42.09,42.16,42.01,42.05,25500.0,35.9513,36.0111,35.8829,35.9171,25500.0
2009-05-15 12:50:00,42.05,42.1,41.92,42.05,13100.0,35.9171,35.9598,35.8061,35.9171,13100.0
2009-05-15 13:00:00,42.04,42.05,41.9,42.01,50000.0,35.9086,35.9171,35.789,35.8829,50000.0
2009-05-15 13:10:00,42.02,42.16,41.9,42.11,37100.0,35.8915,36.0111,35.789,35.9684,37100.0
2009-05-15 13:20:00,42.08,42.08,41.78,41.93,27400.0,35.9427,35.9427,35.6865,35.8146,27400.0
2009-05-15 13:30:00,41.94,41.95,41.77,41.78,14400.0,35.8232,35.8317,35.6779,35.6865,14400.0
2009-05-15 13:40:00,41.8,41.93,41.78,41.93,20600.0,35.7036,35.8146,35.6865,35.8146,20600.0
2009-05-15 13:50:00,41.93,42.01,41.89,41.89,16200.0,35.8146,35.8829,35.7804,35.7804,16200.0
2009-05-15 14:00:00,41.88,41.97,41.81,41.97,11800.0,35.7719,35.8488,35.7121,35.8488,11800.0
2009-05-15 14:10:00,41.97,42.08,41.89,41.92,18400.0,35.8488,35.9427,35.7804,35.8061,18400.0
2009-05-15 14:20:00,41.91,42.04,41.85,41.88,27000.0,35.7975,35.9086,35.7463,35.7719,27000.0
2009-05-15 14:30:00,41.9,41.92,41.62,41.65,23500.0,35.789,35.8061,35.5498,35.5754,23500.0
2009-05-15 14:40:00,41.66,41.68,41.43,41.47,31800.0,35.584,35.6011,35.3875,35.4217,31800.0
2009-05-15 14:50:00,41.49,41.58,41.44,41.5,34800.0,35.4388,35.5157,35.3961,35.4473,34800.0
2009-05-15 15:00:00,41.51,41.55,41.29,41.42,19600.0,35.4559,35.49,35.268,35.379,19600.0
2009-05-15 15:10:00,41.42,41.54,41.33,41.33,28300.0,35.379,35.4815,35.3021,35.3021,28300.0
2009-05-15 15:20:00,41.32,41.63,41.32,41.53,70300.0,35.2936,35.5584,35.2936,35.473,70300.0
2009-05-15 15:30:00,41.53,41.57,41.27,41.29,79100.0,35.473,35.5071,35.2509,35.268,79100.0
2009-05-15 15:40:00,41.31,41.44,41.24,41.3,140300.0,35.285,35.3961,35.2252,35.2765,140300.0
2009-05-15 15:50:00,41.3,41.39,41.19,41.38,108700.0,35.2765,35.3534,35.1825,35.3448,108700.0
2009-05-18 09:30:00,41.93,43.24,41.58,42.22,41800.0,35.8146,36.9336,35.5157,36.0623,41800.0
2009-05-18 09:40:00,42.22,42.29,41.69,41.89,42000.0,36.0623,36.1221,35.6096,35.7804,42000.0
2009-05-18 09:50:00,41.88,42.09,41.62,41.75,35800.0,35.7719,35.9513,35.5498,35.6609,35800.0
2009-05-18 10:00:00,41.75,41.94,41.55,41.73,24400.0,35.6609,35.8232,35.49,35.6438,24400.0
2009-05-18 10:10:00,41.75,41.89,41.59,41.8,38600.0,35.6609,35.7804,35.5242,35.7036,38600.0
2009-05-18 10:20:00,41.8,42.15,41.8,42.07,24500.0,35.7036,36.0025,35.7036,35.9342,24500.0
2009-05-18 10:30:00,42.11,42.5,42.11,42.49,31100.0,35.9684,36.3015,35.9684,36.2929,31100.0
2009-05-18 10:40:00,42.46,42.77,42.31,42.77,43900.0,36.2673,36.5321,36.1392,36.5321,43900.0
2009-05-18 10:50:00,42.77,42.86,42.67,42.82,25500.0,36.5321,36.609,36.4467,36.5748,25500.0
2009-05-18 11:00:00,42.82,42.86,42.7,42.79,43600.0,36.5748,36.609,36.4723,36.5492,43600.0
2009-05-18 11:10:00,42.78,42.97,42.78,42.88,21800.0,36.5406,36.7029,36.5406,36.6261,21800.0
2009-05-18 11:20:00,42.87,43.11,42.78,43.1,41100.0,36.6175,36.8225,36.5406,36.814,41100.0
2009-05-18 11:30:00,43.11,43.47,43.07,43.18,62900.0,36.8225,37.13,36.7883,36.8823,62900.0
2009-05-18 11:40:00,43.18,43.18,42.93,42.93,18800.0,36.8823,36.8823,36.6688,36.6688,18800.0
2009-05-18 11:50:00,42.93,43.09,42.87,42.92,14000.0,36.6688,36.8054,36.6175,36.6602,14000.0
2009-05-18 12:00:00,42.87,43.04,42.87,42.98,30900.0,36.6175,36.7627,36.6175,36.7115,30900.0
2009-05-18 12:10:00,42.95,43.05,42.89,42.96,31100.0,36.6858,36.7713,36.6346,36.6944,31100.0
2009-05-18 12:20:00,42.93,43.07,42.91,43.05,49600.0,36.6688,36.7883,36.6517,36.7713,49600.0
2009-05-18 12:30:00,43.01,43.01,42.9,42.95,10100.0,36.7371,36.7371,36.6431,36.6858,10100.0
2009-05-18 12:40:00,42.94,43.05,42.93,43.0,22100.0,36.6773,36.7713,36.6688,36.7286,22100.0
2009-05-18 12:50:00,42.99,43.09,42.96,43.04,43300.0,36.72,36.8054,36.6944,36.7627,43300.0
2009-05-18 13:00:00,43.04,43.08,42.73,42.79,29800.0,36.7627,36.7969,36.4979,36.5492,29800.0
2009-05-18 13:10:00,42.79,42.91,42.74,42.89,22600.0,36.5492,36.6517,36.5065,36.6346,22600.0
2009-05-18 13:20:00,42.89,42.91,42.75,42.85,7000.0,36.6346,36.6517,36.515,36.6004,7000.0
2009-05-18 13:30:00,42.85,43.04,42.83,43.01,26100.0,36.6004,36.7627,36.5833,36.7371,26100.0
2009-05-18 13:40:00,43.03,43.06,42.94,43.06,26700.0,36.7542,36.7798,36.6773,36.7798,26700.0
2009-05-18 13:50:00,43.06,43.1,43.0,43.01,13400.0,36.7798,36.814,36.7286,36.7371,13400.0
2009-05-18 14:00:00,43.0,43.06,43.0,43.06,24900.0,36.7286,36.7798,36.7286,36.7798,24900.0
2009-05-18 14:10:00,43.04,43.13,43.04,43.08,45300.0,36.7627,36.8396,36.7627,36.7969,45300.0
2009-05-18 14:20:00,43.1,43.1,42.83,42.91,27000.0,36.814,36.814,36.5833,36.6517,27000.0
2009-05-18 14:30:00,42.91,43.09,42.91,43.05,30100.0,36.6517,36.8054,36.6517,36.7713,30100.0
2009-05-18 14:40:00,43.06,43.29,42.99,43.25,35600.0,36.7798,36.9763,36.72,36.9421,35600.0
2009-05-18 14:50:00,43.27,43.34,43.22,43.26,23200.0,36.9592,37.019,36.9165,36.9506,23200.0
2009-05-18 15:00:00,43.29,43.29,43.12,43.28,20500.0,36.9763,36.9763,36.8311,36.9677,20500.0
2009-05-18 15:10:00,43.25,43.32,43.17,43.25,32500.0,36.9421,37.0019,36.8738,36.9421,32500.0
2009-05-18 15:20:00,43.25,43.26,43.12,43.16,31100.0,36.9421,36.9506,36.8311,36.8652,31100.0
2009-05-18 15:30:00,43.17,43.32,43.09,43.28,45600.0,36.8738,37.0019,36.8054,36.9677,45600.0
2009-05-18 15:40:00,43.25,43.32,43.21,43.3,78900.0,36.9421,37.0019,36.9079,36.9848,78900.0
2009-05-18 15:50:00,43.29,43.45,43.27,43.41,108200.0,36.9763,37.1129,36.9592,37.0788,108200.0
2009-05-19 09:30:00,43.61,43.97,43.33,43.97,50500.0,37.2496,37.5571,37.0104,37.5571,50500.0
2009-05-19 09:40:00,43.97,44.06,43.42,43.5,56700.0,37.5571,37.634,37.0873,37.1556,56700.0
2009-05-19 09:50:00,43.48,43.48,42.95,43.07,49200.0,37.1385,37.1385,36.6858,36.7883,49200.0
2009-05-19 10:00:00,43.03,43.24,42.91,43.23,23600.0,36.7542,36.9336,36.6517,36.925,23600.0
2009-05-19 10:10:00,43.23,43.34,43.0,43.06,39800.0,36.925,37.019,36.7286,36.7798,39800.0
2009-05-19 10:20:00,43.06,43.45,42.97,43.45,24300.0,36.7798,37.1129,36.7029,37.1129,24300.0
2009-05-19 10:30:00,43.45,43.73,43.41,43.64,20000.0,37.1129,37.3521,37.0788,37.2752,20000.0
2009-05-19 10:40:00,43.67,43.68,43.37,43.43,13500.0,37.3008,37.3094,37.0446,37.0958,13500.0
2009-05-19 10:50:00,43.43,43.64,43.42,43.55,8200.0,37.0958,37.2752,37.0873,37.1983,8200.0
2009-05-19 11:00:00,43.57,43.73,43.42,43.65,28100.0,37.2154,37.3521,37.0873,37.2838,28100.0
2009-05-19 11:10:00,43.66,43.71,43.5,43.63,19100.0,37.2923,37.335,37.1556,37.2667,19100.0
2009-05-19 11:20:00,43.63,43.84,43.59,43.83,26100.0,37.2667,37.446,37.2325,37.4375,26100.0
2009-05-19 11:30:00,43.81,43.91,43.67,43.77,94300.0,37.4204,37.5058,37.3008,37.3863,94300.0
2009-05-19 11:40:00,43.8,43.84,43.46,43.56,92900.0,37.4119,37.446,37.1215,37.2069,92900.0
2009-05-19 11:50:00,43.55,43.56,43.47,43.49,81700.0,37.1983,37.2069,37.13,37.1471,81700.0
2009-05-19 12:00:00,43.5,43.59,43.49,43.59,31000.0,37.1556,37.2325,37.1471,37.2325,31000.0
2009-05-19 12:10:00,43.59,43.91,43.55,43.91,30100.0,37.2325,37.5058,37.1983,37.5058,30100.0
2009-05-19 12:20:00,43.92,43.92,43.75,43.8,26900.0,37.5144,37.5144,37.3692,37.4119,26900.0
2009-05-19 12:30:00,43.83,43.89,43.74,43.87,17900.0,37.4375,37.4888,37.3606,37.4717,17900.0
2009-05-19 12:40:00,43.84,43.93,43.84,43.88,19200.0,37.446,37.5229,37.446,37.4802,19200.0
2009-05-19 12:50:00,43.9,43.9,43.74,43.74,21100.0,37.4973,37.4973,37.3606,37.3606,21100.0
2009-05-19 13:00:00,43.76,43.83,43.73,43.82,16700.0,37.3777,37.4375,37.3521,37.429,16700.0
2009-05-19 13:10:00,43.86,43.86,43.75,43.85,16200.0,37.4631,37.4631,37.3692,37.4546,16200.0
2009-05-19 13:20:00,43.86,44.06,43.86,43.97,18000.0,37.4631,37.634,37.4631,37.5571,18000.0
2009-05-19 13:30:00,44.0,44.0,43.82,43.84,20500.0,37.5827,37.5827,37.429,37.446,20500.0
2009-05-19 13:40:00,43.84,43.92,43.76,43.9,10300.0,37.446,37.5144,37.3777,37.4973,10300.0
2009-05-19 13:50:00,43.86,43.91,43.74,43.84,15400.0,37.4631,37.5058,37.3606,37.446,15400.0
2009-05-19 14:00:00,43.84,43.87,43.71,43.81,27300.0,37.446,37.4717,37.335,37.4204,27300.0
2009-05-19 14:10:00,43.8,43.87,43.78,43.87,14100.0,37.4119,37.4717,37.3948,37.4717,14100.0
2009-05-19 14:20:00,43.9,43.99,43.9,43.97,11100.0,37.4973,37.5742,37.4973,37.5571,11100.0
2009-05-19 14:30:00,44.0,44.02,43.87,43.91,11500.0,37.5827,37.5998,37.4717,37.5058,11500.0
2009-05-19 14:40:00,43.89,44.0,43.83,43.96,14300.0,37.4888,37.5827,37.4375,37.5485,14300.0
2009-05-19 14:50:00,43.96,43.99,43.85,43.85,38400.0,37.5485,37.5742,37.4546,37.4546,38400.0
2009-05-19 15:00:00,43.84,43.9,43.69,43.72,61900.0,37.446,37.4973,37.3179,37.3435,61900.0
2009-05-19 15:10:00,43.7,43.72,43.6,43.68,47200.0,37.3265,37.3435,37.241,37.3094,47200.0
2009-05-19 15:20:00,43.69,43.77,43.64,43.7,61700.0,37.3179,37.3863,37.2752,37.3265,61700.0
2009-05-19 15:30:00,43.75,43.75,43.4,43.53,42500.0,37.3692,37.3692,37.0702,37.1813,42500.0
2009-05-19 15:40:00,43.53,43.58,43.1,43.1,93100.0,37.1813,37.224,36.814,36.814,93100.0
2009-05-19 15:50:00,43.09,43.3,42.91,43.09,121200.0,36.8054,36.9848,36.6517,36.8054,121200.0
2009-05-20 09:30:00,43.92,44.27,43.48,43.61,85800.0,37.5144,37.8133,37.1385,37.2496,85800.0
2009-05-20 09:40:00,43.6,44.11,43.5,43.8,49900.0,37.241,37.6767,37.1556,37.4119,49900.0
2009-05-20 09:50:00,43.81,44.06,43.79,43.95,75800.0,37.4204,37.634,37.4033,37.54,75800.0
2009-05-20 10:00:00,43.95,44.45,43.94,44.33,76000.0,37.54,37.9671,37.5315,37.8646,76000.0
2009-05-20 10:10:00,44.33,44.37,43.95,44.12,56200.0,37.8646,37.8987,37.54,37.6852,56200.0
2009-05-20 10:20:00,44.1,44.29,44.1,44.19,45900.0,37.6681,37.8304,37.6681,37.745,45900.0
2009-05-20 10:30:00,44.19,44.27,44.17,44.21,26500.0,37.745,37.8133,37.7279,37.7621,26500.0
2009-05-20 10:40:00,44.22,44.28,44.05,44.15,45900.0,37.7706,37.8219,37.6254,37.7108,45900.0
2009-05-20 10:50:00,44.18,44.22,43.79,43.83,22900.0,37.7365,37.7706,37.4033,37.4375,22900.0
2009-05-20 11:00:00,43.83,43.83,43.67,43.67,20200.0,37.4375,37.4375,37.3008,37.3008,20200.0
2009-05-20 11:10:00,43.7,43.71,43.55,43.66,48700.0,37.3265,37.335,37.1983,37.2923,48700.0
2009-05-20 11:20:00,43.66,43.7,43.56,43.59,62100.0,37.2923,37.3265,37.2069,37.2325,62100.0
2009-05-20 11:30:00,43.59,43.6,43.44,43.46,21400.0,37.2325,37.241,37.1044,37.1215,21400.0
2009-05-20 11:40:00,43.5,43.51,43.25,43.29,54100.0,37.1556,37.1642,36.9421,36.9763,54100.0
2009-05-20 11:50:00,43.3,43.34,43.06,43.14,48900.0,36.9848,37.019,36.7798,36.8481,48900.0
2009-05-20 12:00:00,43.15,43.48,43.13,43.29,39400.0,36.8567,37.1385,36.8396,36.9763,39400.0
2009-05-20 12:10:00,43.28,43.45,43.28,43.36,39700.0,36.9677,37.1129,36.9677,37.0361,39700.0
2009-05-20 12:20:00,43.36,43.36,43.19,43.26,13000.0,37.0361,37.0361,36.8908,36.9506,13000.0
2009-05-20 12:30:00,43.26,43.26,42.91,43.03,16400.0,36.9506,36.9506,36.6517,36.7542,16400.0
2009-05-20 12:40:00,43.02,43.12,43.0,43.02,9600.0,36.7456,36.8311,36.7286,36.7456,9600.0
2009-05-20 12:50:00,43.02,43.04,42.78,42.78,18200.0,36.7456,36.7627,36.5406,36.5406,18200.0
2009-05-20 13:00:00,42.77,42.88,42.65,42.74,31400.0,36.5321,36.6261,36.4296,36.5065,31400.0
2009-05-20 13:10:00,42.69,42.79,42.59,42.59,11300.0,36.4638,36.5492,36.3784,36.3784,11300.0
2009-05-20 13:20:00,42.55,42.71,42.49,42.71,9700.0,36.3442,36.4809,36.2929,36.4809,9700.0
2009-05-20 13:30:00,42.71,42.9,42.58,42.81,76700.0,36.4809,36.6431,36.3698,36.5663,76700.0
2009-05-20 13:40:00,42.81,43.05,42.78,42.94,50500.0,36.5663,36.7713,36.5406,36.6773,50500.0
2009-05-20 13:50:00,42.95,42.99,42.85,42.86,10700.0,36.6858,36.72,36.6004,36.609,10700.0
2009-05-20 14:00:00,42.86,42.93,42.57,42.8,28700.0,36.609,36.6688,36.3613,36.5577,28700.0
2009-05-20 14:10:00,42.82,42.94,42.61,42.93,39500.0,36.5748,36.6773,36.3954,36.6688,39500.0
2009-05-20 14:20:00,42.98,43.15,42.95,43.05,37300.0,36.7115,36.8567,36.6858,36.7713,37300.0
2009-05-20 14:30:00,43.02,43.02,42.66,42.9,33000.0,36.7456,36.7456,36.4381,36.6431,33000.0
2009-05-20 14:40:00,42.9,43.08,42.88,43.0,12700.0,36.6431,36.7969,36.6261,36.7286,12700.0
2009-05-20 14:50:00,42.98,43.18,42.94,43.04,31500.0,36.7115,36.8823,36.6773,36.7627,31500.0
2009-05-20 15:00:00,43.04,43.05,42.8,42.81,24300.0,36.7627,36.7713,36.5577,36.5663,24300.0
2009-05-20 15:10:00,42.79,42.86,42.62,42.74,23300.0,36.5492,36.609,36.404,36.5065,23300.0
2009-05-20 15:20:00,42.74,42.74,42.41,42.49,20700.0,36.5065,36.5065,36.2246,36.2929,20700.0
2009-05-20 15:30:00,42.5,42.56,42.32,42.42,29600.0,36.3015,36.3527,36.1477,36.2331,29600.0
2009-05-20 15:40:00,42.39,42.5,42.11,42.19,45600.0,36.2075,36.3015,35.9684,36.0367,45600.0
2009-05-20 15:50:00,42.2,42.34,42.03,42.31,114400.0,36.0452,36.1648,35.9,36.1392,114400.0
2009-05-21 09:30:00,41.1,41.44,40.28,40.36,66100.0,35.5301,35.824,34.8212,34.8904,66100.0
2009-05-21 09:40:00,40.35,41.19,40.05,41.13,113800.0,34.8817,35.6079,34.6224,35.556,113800.0
2009-05-21 09:50:00,41.11,41.54,40.99,40.99,73900.0,35.5387,35.9105,35.435,35.435,73900.0
2009-05-21 10:00:00,40.99,41.42,40.94,41.35,42400.0,35.435,35.8067,35.3918,35.7462,42400.0
2009-05-21 10:10:00,41.31,41.33,40.91,40.96,49100.0,35.7116,35.7289,35.3658,35.4091,49100.0
2009-05-21 10:20:00,40.92,40.92,40.45,40.47,38700.0,35.3745,35.3745,34.9682,34.9855,38700.0
2009-05-21 10:30:00,40.47,40.54,40.3,40.4,40800.0,34.9855,35.046,34.8385,34.925,40800.0
2009-05-21 10:40:00,40.4,40.54,40.34,40.54,80500.0,34.925,35.046,34.8731,35.046,80500.0
2009-05-21 10:50:00,40.54,40.54,40.16,40.24,58800.0,35.046,35.046,34.7175,34.7866,58800.0
2009-05-21 11:00:00,40.34,40.36,40.06,40.08,41900.0,34.8731,34.8904,34.631,34.6483,41900.0
2009-05-21 11:10:00,40.08,40.48,40.07,40.45,35300.0,34.6483,34.9941,34.6397,34.9682,35300.0
2009-05-21 11:20:00,40.43,40.48,40.39,40.46,19700.0,34.9509,34.9941,34.9163,34.9768,19700.0
2009-05-21 11:30:00,40.45,40.74,40.42,40.73,26700.0,34.9682,35.2189,34.9422,35.2102,26700.0
2009-05-21 11:40:00,40.73,40.86,40.67,40.77,21500.0,35.2102,35.3226,35.1584,35.2448,21500.0
2009-05-21 11:50:00,40.81,41.03,40.68,40.92,27900.0,35.2794,35.4696,35.167,35.3745,27900.0
2009-05-21 12:00:00,40.89,40.92,40.76,40.81,26500.0,35.3485,35.3745,35.2362,35.2794,26500.0
2009-05-21 12:10:00,40.82,40.82,40.52,40.52,12700.0,35.288,35.288,35.0287,35.0287,12700.0
2009-05-21 12:20:00,40.5,40.52,40.35,40.38,27300.0,35.0114,35.0287,34.8817,34.9077,27300.0
2009-05-21 12:30:00,40.37,40.64,40.31,40.61,18600.0,34.899,35.1324,34.8471,35.1065,18600.0
2009-05-21 12:40:00,40.64,40.64,40.45,40.61,11800.0,35.1324,35.1324,34.9682,35.1065,11800.0
2009-05-21 12:50:00,40.63,40.69,40.42,40.59,16600.0,35.1238,35.1757,34.9422,35.0892,16600.0
2009-05-21 13:00:00,40.6,40.83,40.58,40.75,20200.0,35.0978,35.2967,35.0806,35.2275,20200.0
2009-05-21 13:10:00,40.79,40.81,40.54,40.58,34700.0,35.2621,35.2794,35.046,35.0806,34700.0
2009-05-21 13:20:00,40.58,40.62,40.41,40.47,44200.0,35.0806,35.1151,34.9336,34.9855,44200.0
2009-05-21 13:30:00,40.45,40.48,40.29,40.35,126300.0,34.9682,34.9941,34.8299,34.8817,126300.0
2009-05-21 13:40:00,40.33,40.42,40.25,40.28,16300.0,34.8644,34.9422,34.7953,34.8212,16300.0
2009-05-21 13:50:00,40.27,40.27,40.1,40.1,18000.0,34.8126,34.8126,34.6656,34.6656,18000.0
2009-05-21 14:00:00,40.11,40.19,40.0,40.03,47500.0,34.6743,34.7434,34.5792,34.6051,47500.0
2009-05-21 14:10:00,40.03,40.1,39.96,40.1,29300.0,34.6051,34.6656,34.5446,34.6656,29300.0
2009-05-21 14:20:00,40.11,40.15,39.97,39.99,18900.0,34.6743,34.7088,34.5532,34.5705,18900.0
2009-05-21 14:30:00,40.01,40.11,39.93,39.95,23800.0,34.5878,34.6743,34.5186,34.5359,23800.0
2009-05-21 14:40:00,39.98,39.98,39.72,39.73,26000.0,34.5619,34.5619,34.3371,34.3458,26000.0
2009-05-21 14:50:00,39.74,39.91,39.65,39.9,31200.0,34.3544,34.5014,34.2766,34.4927,31200.0
2009-05-21 15:00:00,39.92,40.06,39.87,40.04,54100.0,34.51,34.631,34.4668,34.6137,54100.0
2009-05-21 15:10:00,40.04,40.32,40.02,40.32,58900.0,34.6137,34.8558,34.5964,34.8558,58900.0
2009-05-21 15:20:00,40.31,40.32,39.92,40.01,36800.0,34.8471,34.8558,34.51,34.5878,36800.0
2009-05-21 15:30:00,40.01,40.34,40.01,40.14,47100.0,34.5878,34.8731,34.5878,34.7002,47100.0
2009-05-21 15:40:00,40.12,40.44,39.95,40.22,64700.0,34.6829,34.9595,34.5359,34.7693,64700.0
2009-05-21 15:50:00,40.22,40.57,40.16,40.51,93800.0,34.7693,35.0719,34.7175,35.02,93800.0
2009-05-22 09:30:00,40.86,41.17,40.31,40.58,35600.0,35.3226,35.5906,34.8471,35.0806,35600.0
2009-05-22 09:40:00,40.6,40.6,39.9,40.02,29200.0,35.0978,35.0978,34.4927,34.5964,29200.0
2009-05-22 09:50:00,40.04,40.18,39.77,40.18,15200.0,34.6137,34.7348,34.3803,34.7348,15200.0
2009-05-22 10:00:00,40.17,40.59,40.07,40.42,24700.0,34.7261,35.0892,34.6397,34.9422,24700.0
2009-05-22 10:10:00,40.36,40.36,40.06,40.28,27300.0,34.8904,34.8904,34.631,34.8212,27300.0
2009-05-22 10:20:00,40.24,40.55,40.2,40.43,35300.0,34.7866,35.0546,34.7521,34.9509,35300.0
2009-05-22 10:30:00,40.4,40.4,40.1,40.19,66000.0,34.925,34.925,34.6656,34.7434,66000.0
2009-05-22 10:40:00,40.19,40.69,40.15,40.58,81500.0,34.7434,35.1757,34.7088,35.0806,81500.0
2009-05-22 10:50:00,40.57,40.75,40.54,40.56,32500.0,35.0719,35.2275,35.046,35.0633,32500.0
2009-05-22 11:00:00,40.58,40.58,40.31,40.51,31500.0,35.0806,35.0806,34.8471,35.02,31500.0
2009-05-22 11:10:00,40.54,40.69,40.48,40.62,28400.0,35.046,35.1757,34.9941,35.1151,28400.0
2009-05-22 11:20:00,40.62,40.65,40.31,40.37,22900.0,35.1151,35.1411,34.8471,34.899,22900.0
2009-05-22 11:30:00,40.36,40.44,40.34,40.35,2500.0,34.8904,34.9595,34.8731,34.8817,2500.0
2009-05-22 11:40:00,40.35,40.35,40.25,40.26,12300.0,34.8817,34.8817,34.7953,34.8039,12300.0
2009-05-22 11:50:00,40.27,40.3,40.07,40.2,18700.0,34.8126,34.8385,34.6397,34.7521,18700.0
2009-05-22 12:00:00,40.19,40.33,40.12,40.18,17900.0,34.7434,34.8644,34.6829,34.7348,17900.0
2009-05-22 12:10:00,40.18,40.31,40.09,40.23,18900.0,34.7348,34.8471,34.657,34.778,18900.0
2009-05-22 12:20:00,40.24,40.24,40.0,40.0,16100.0,34.7866,34.7866,34.5792,34.5792,16100.0
2009-05-22 12:30:00,40.03,40.11,40.0,40.11,8800.0,34.6051,34.6743,34.5792,34.6743,8800.0
2009-05-22 12:40:00,40.15,40.23,40.09,40.09,16100.0,34.7088,34.778,34.657,34.657,16100.0
2009-05-22 12:50:00,40.12,40.26,40.06,40.26,9600.0,34.6829,34.8039,34.631,34.8039,9600.0
2009-05-22 13:00:00,40.26,40.34,40.22,40.22,6600.0,34.8039,34.8731,34.7693,34.7693,6600.0
2009-05-22 13:10:00,40.22,40.28,40.12,40.27,9100.0,34.7693,34.8212,34.6829,34.8126,9100.0
2009-05-22 13:20:00,40.26,40.43,40.22,40.41,31900.0,34.8039,34.9509,34.7693,34.9336,31900.0
2009-05-22 13:30:00,40.39,40.41,40.21,40.38,13900.0,34.9163,34.9336,34.7607,34.9077,13900.0
2009-05-22 13:40:00,40.39,40.53,40.34,40.47,30000.0,34.9163,35.0373,34.8731,34.9855,30000.0
2009-05-22 13:50:00,40.47,40.55,40.44,40.55,16700.0,34.9855,35.0546,34.9595,35.0546,16700.0
2009-05-22 14:00:00,40.54,40.55,40.44,40.48,11800.0,35.046,35.0546,34.9595,34.9941,11800.0
2009-05-22 14:10:00,40.45,40.47,40.38,40.43,20800.0,34.9682,34.9855,34.9077,34.9509,20800.0
2009-05-22 14:20:00,40.41,40.48,40.39,40.46,43800.0,34.9336,34.9941,34.9163,34.9768,43800.0
2009-05-22 14:30:00,40.45,40.54,40.41,40.5,29700.0,34.9682,35.046,34.9336,35.0114,29700.0
2009-05-22 14:40:00,40.5,40.54,40.46,40.46,7800.0,35.0114,35.046,34.9768,34.9768,7800.0
2009-05-22 14:50:00,40.47,40.62,40.45,40.62,15200.0,34.9855,35.1151,34.9682,35.1151,15200.0
2009-05-22 15:00:00,40.62,40.62,40.49,40.53,15400.0,35.1151,35.1151,35.0028,35.0373,15400.0
2009-05-22 15:10:00,40.54,40.67,40.43,40.49,38200.0,35.046,35.1584,34.9509,35.0028,38200.0
2009-05-22 15:20:00,40.48,40.5,40.4,40.47,44600.0,34.9941,35.0114,34.925,34.9855,44600.0
2009-05-22 15:30:00,40.46,40.68,40.44,40.6,31700.0,34.9768,35.167,34.9595,35.0978,31700.0
2009-05-22 15:40:00,40.6,40.6,40.3,40.38,84400.0,35.0978,35.0978,34.8385,34.9077,84400.0
2009-05-22 15:50:00,40.4,40.42,40.18,40.27,90600.0,34.925,34.9422,34.7348,34.8126,90600.0
2009-05-26 09:30:00,39.91,40.61,39.91,40.5,52700.0,34.5014,35.1065,34.5014,35.0114,52700.0
2009-05-26 09:40:00,40.5,40.93,40.46,40.67,46300.0,35.0114,35.3831,34.9768,35.1584,46300.0
2009-05-26 09:50:00,40.67,40.77,40.54,40.69,61200.0,35.1584,35.2448,35.046,35.1757,61200.0
2009-05-26 10:00:00,40.7,41.4,40.68,41.23,58600.0,35.1843,35.7894,35.167,35.6425,58600.0
2009-05-26 10:10:00,41.24,41.62,41.2,41.62,25600.0,35.6511,35.9796,35.6165,35.9796,25600.0
2009-05-26 10:20:00,41.64,41.64,41.34,41.41,33200.0,35.9969,35.9969,35.7376,35.7981,33200.0
2009-05-26 10:30:00,41.44,41.84,41.43,41.79,53300.0,35.824,36.1698,35.8154,36.1266,53300.0
2009-05-26 10:40:00,41.79,41.91,41.76,41.84,20500.0,36.1266,36.2303,36.1006,36.1698,20500.0
2009-05-26 10:50:00,41.84,42.12,41.77,41.97,24500.0,36.1698,36.4119,36.1093,36.2822,24500.0
2009-05-26 11:00:00,42.02,42.02,41.85,41.91,23400.0,36.3254,36.3254,36.1784,36.2303,23400.0
2009-05-26 11:10:00,41.87,42.11,41.83,42.03,27200.0,36.1957,36.4032,36.1612,36.3341,27200.0
2009-05-26 11:20:00,42.06,42.18,42.04,42.16,49500.0,36.36,36.4637,36.3427,36.4464,49500.0
2009-05-26 11:30:00,42.12,42.22,42.06,42.18,105200.0,36.4119,36.4983,36.36,36.4637,105200.0
2009-05-26 11:40:00,42.14,42.5,42.13,42.47,36100.0,36.4291,36.7404,36.4205,36.7144,36100.0
2009-05-26 11:50:00,42.46,42.66,42.44,42.59,23200.0,36.7058,36.8787,36.6885,36.8182,23200.0
2009-05-26 12:00:00,42.59,42.59,42.39,42.43,22300.0,36.8182,36.8182,36.6453,36.6798,22300.0
2009-05-26 12:10:00,42.38,42.42,42.25,42.31,38800.0,36.6366,36.6712,36.5242,36.5761,38800.0
2009-05-26 12:20:00,42.29,42.37,42.27,42.31,8200.0,36.5588,36.628,36.5415,36.5761,8200.0
2009-05-26 12:30:00,42.28,42.31,42.13,42.13,21500.0,36.5502,36.5761,36.4205,36.4205,21500.0
2009-05-26 12:40:00,42.12,42.28,42.08,42.24,6600.0,36.4119,36.5502,36.3773,36.5156,6600.0
2009-05-26 12:50:00,42.29,42.47,42.26,42.39,9000.0,36.5588,36.7144,36.5329,36.6453,9000.0
2009-05-26 13:00:00,42.34,42.34,42.23,42.23,11600.0,36.602,36.602,36.5069,36.5069,11600.0
2009-05-26 13:10:00,42.2,42.25,42.16,42.22,10500.0,36.481,36.5242,36.4464,36.4983,10500.0
2009-05-26 13:20:00,42.19,42.22,42.1,42.19,8600.0,36.4724,36.4983,36.3946,36.4724,8600.0
2009-05-26 13:30:00,42.22,42.24,42.09,42.09,18200.0,36.4983,36.5156,36.3859,36.3859,18200.0
2009-05-26 13:40:00,42.09,42.14,42.06,42.11,7000.0,36.3859,36.4291,36.36,36.4032,7000.0
2009-05-26 13:50:00,42.09,42.13,42.05,42.09,8000.0,36.3859,36.4205,36.3513,36.3859,8000.0
2009-05-26 14:00:00,42.1,42.2,42.05,42.08,31900.0,36.3946,36.481,36.3513,36.3773,31900.0
2009-05-26 14:10:00,42.1,42.17,42.01,42.09,16100.0,36.3946,36.4551,36.3168,36.3859,16100.0
2009-05-26 14:20:00,42.08,42.08,41.84,41.97,20900.0,36.3773,36.3773,36.1698,36.2822,20900.0
2009-05-26 14:30:00,41.95,41.99,41.88,41.95,20400.0,36.2649,36.2995,36.2044,36.2649,20400.0
2009-05-26 14:40:00,41.94,42.04,41.89,41.89,25600.0,36.2562,36.3427,36.213,36.213,25600.0
2009-05-26 14:50:00,41.88,41.88,41.63,41.65,20100.0,36.2044,36.2044,35.9883,36.0056,20100.0
2009-05-26 15:00:00,41.66,41.77,41.62,41.72,39200.0,36.0142,36.1093,35.9796,36.0661,39200.0
2009-05-26 15:10:00,41.75,41.87,41.54,41.65,39500.0,36.092,36.1957,35.9105,36.0056,39500.0
2009-05-26 15:20:00,41.67,41.78,41.61,41.69,28100.0,36.0228,36.1179,35.971,36.0401,28100.0
2009-05-26 15:30:00,41.68,41.9,41.64,41.84,55200.0,36.0315,36.2217,35.9969,36.1698,55200.0
2009-05-26 15:40:00,41.82,41.86,41.53,41.64,87400.0,36.1525,36.1871,35.9018,35.9969,87400.0
2009-05-26 15:50:00,41.63,41.91,41.62,41.88,56500.0,35.9883,36.2303,35.9796,36.2044,56500.0
2009-05-27 09:30:00,41.84,42.74,41.32,41.39,51300.0,36.1698,36.9478,35.7203,35.7808,51300.0
2009-05-27 09:40:00,41.37,41.88,41.31,41.88,41700.0,35.7635,36.2044,35.7116,36.2044,41700.0
2009-05-27 09:50:00,41.82,42.06,41.82,41.91,44700.0,36.1525,36.36,36.1525,36.2303,44700.0
2009-05-27 10:00:00,41.95,42.19,41.48,41.52,24400.0,36.2649,36.4724,35.8586,35.8932,24400.0
2009-05-27 10:10:00,41.53,41.88,41.52,41.79,13800.0,35.9018,36.2044,35.8932,36.1266,13800.0
2009-05-27 10:20:00,41.8,41.99,41.71,41.76,61300.0,36.1352,36.2995,36.0574,36.1006,61300.0
2009-05-27 10:30:00,41.73,42.08,41.59,42.02,26600.0,36.0747,36.3773,35.9537,36.3254,26600.0
2009-05-27 10:40:00,42.08,42.21,41.88,42.09,16800.0,36.3773,36.4897,36.2044,36.3859,16800.0
2009-05-27 10:50:00,42.09,42.39,42.04,42.31,34400.0,36.3859,36.6453,36.3427,36.5761,34400.0
2009-05-27 11:00:00,42.3,42.34,42.17,42.3,32600.0,36.5675,36.602,36.4551,36.5675,32600.0
2009-05-27 11:10:00,42.31,42.44,42.26,42.42,24300.0,36.5761,36.6885,36.5329,36.6712,24300.0
2009-05-27 11:20:00,42.42,42.5,42.31,42.47,44000.0,36.6712,36.7404,36.5761,36.7144,44000.0
2009-05-27 11:30:00,42.46,42.62,42.44,42.57,26100.0,36.7058,36.8441,36.6885,36.8009,26100.0
2009-05-27 11:40:00,42.54,42.58,42.53,42.54,14600.0,36.7749,36.8095,36.7663,36.7749,14600.0
2009-05-27 11:50:00,42.54,42.62,42.49,42.62,24200.0,36.7749,36.8441,36.7317,36.8441,24200.0
2009-05-27 12:00:00,42.64,42.78,42.6,42.74,29500.0,36.8614,36.9824,36.8268,36.9478,29500.0
2009-05-27 12:10:00,42.77,42.96,42.74,42.82,27800.0,36.9738,37.138,36.9478,37.017,27800.0
2009-05-27 12:20:00,42.82,42.87,42.74,42.76,21500.0,37.017,37.0602,36.9478,36.9651,21500.0
2009-05-27 12:30:00,42.79,42.81,42.49,42.5,25800.0,36.9911,37.0083,36.7317,36.7404,25800.0
2009-05-27 12:40:00,42.5,42.53,42.36,42.42,31300.0,36.7404,36.7663,36.6193,36.6712,31300.0
2009-05-27 12:50:00,42.43,42.43,42.21,42.26,38400.0,36.6798,36.6798,36.4897,36.5329,38400.0
2009-05-27 13:00:00,42.25,42.52,42.23,42.4,43900.0,36.5242,36.7576,36.5069,36.6539,43900.0
2009-05-27 13:10:00,42.42,42.63,42.39,42.56,17100.0,36.6712,36.8527,36.6453,36.7922,17100.0
2009-05-27 13:20:00,42.56,42.61,42.5,42.54,67400.0,36.7922,36.8355,36.7404,36.7749,67400.0
2009-05-27 13:30:00,42.56,42.56,42.18,42.18,29900.0,36.7922,36.7922,36.4637,36.4637,29900.0
2009-05-27 13:40:00,42.15,42.32,41.95,41.95,45800.0,36.4378,36.5848,36.2649,36.2649,45800.0
2009-05-27 13:50:00,41.93,41.93,41.72,41.79,28200.0,36.2476,36.2476,36.0661,36.1266,28200.0
2009-05-27 14:00:00,41.8,41.82,41.5,41.5,28400.0,36.1352,36.1525,35.8759,35.8759,28400.0
2009-05-27 14:10:00,41.49,41.54,41.46,41.51,46300.0,35.8672,35.9105,35.8413,35.8845,46300.0
2009-05-27 14:20:00,41.5,41.51,41.3,41.38,37200.0,35.8759,35.8845,35.703,35.7721,37200.0
2009-05-27 14:30:00,41.37,41.41,41.32,41.4,36600.0,35.7635,35.7981,35.7203,35.7894,36600.0
2009-05-27 14:40:00,41.4,41.69,41.4,41.65,23700.0,35.7894,36.0401,35.7894,36.0056,23700.0
2009-05-27 14:50:00,41.65,41.65,41.25,41.25,16700.0,36.0056,36.0056,35.6598,35.6598,16700.0
2009-05-27 15:00:00,41.23,41.51,41.23,41.35,29300.0,35.6425,35.8845,35.6425,35.7462,29300.0
2009-05-27 15:10:00,41.37,41.37,41.2,41.25,18900.0,35.7635,35.7635,35.6165,35.6598,18900.0
2009-05-27 15:20:00,41.24,41.24,40.91,40.97,35800.0,35.6511,35.6511,35.3658,35.4177,35800.0
2009-05-27 15:30:00,40.99,41.11,40.8,40.87,28900.0,35.435,35.5387,35.2707,35.3313,28900.0
2009-05-27 15:40:00,40.89,41.07,40.85,40.99,38200.0,35.3485,35.5042,35.314,35.435,38200.0
2009-05-27 15:50:00,41.0,41.03,40.75,40.78,62600.0,35.4436,35.4696,35.2275,35.2535,62600.0
2009-05-28 09:30:00,41.62,41.62,40.68,41.07,117200.0,35.9796,35.9796,35.167,35.5042,117200.0
2009-05-28 09:40:00,41.07,41.22,40.72,40.99,104900.0,35.5042,35.6338,35.2016,35.435,104900.0
2009-05-28 09:50:00,41.0,41.11,40.6,40.72,99700.0,35.4436,35.5387,35.0978,35.2016,99700.0
2009-05-28 10:00:00,40.69,40.76,40.3,40.35,191200.0,35.1757,35.2362,34.8385,34.8817,191200.0
2009-05-28 10:10:00,40.33,40.62,40.25,40.53,99800.0,34.8644,35.1151,34.7953,35.0373,99800.0
2009-05-28 10:20:00,40.5,40.76,40.39,40.7,80000.0,35.0114,35.2362,34.9163,35.1843,80000.0
2009-05-28 10:30:00,40.72,41.0,40.6,40.87,49900.0,35.2016,35.4436,35.0978,35.3313,49900.0
2009-05-28 10:40:00,40.87,41.1,40.84,41.1,41900.0,35.3313,35.5301,35.3053,35.5301,41900.0
2009-05-28 10:50:00,41.1,41.44,41.1,41.42,41000.0,35.5301,35.824,35.5301,35.8067,41000.0
2009-05-28 11:00:00,41.38,41.8,41.38,41.8,42100.0,35.7721,36.1352,35.7721,36.1352,42100.0
2009-05-28 11:10:00,41.79,41.82,41.61,41.61,29800.0,36.1266,36.1525,35.971,35.971,29800.0
2009-05-28 11:20:00,41.61,41.67,41.48,41.6,24900.0,35.971,36.0228,35.8586,35.9623,24900.0
2009-05-28 11:30:00,41.64,41.74,41.6,41.67,16400.0,35.9969,36.0834,35.9623,36.0228,16400.0
2009-05-28 11:40:00,41.66,41.93,41.6,41.93,20400.0,36.0142,36.2476,35.9623,36.2476,20400.0
2009-05-28 11:50:00,41.92,42.16,41.89,42.06,42600.0,36.239,36.4464,36.213,36.36,42600.0
2009-05-28 12:00:00,42.1,42.19,41.82,41.86,57600.0,36.3946,36.4724,36.1525,36.1871,57600.0
2009-05-28 12:10:00,41.84,41.88,41.63,41.65,24400.0,36.1698,36.2044,35.9883,36.0056,24400.0
2009-05-28 12:20:00,41.61,41.62,41.48,41.51,28900.0,35.971,35.9796,35.8586,35.8845,28900.0
2009-05-28 12:30:00,41.5,41.55,41.39,41.39,9800.0,35.8759,35.9191,35.7808,35.7808,9800.0
2009-05-28 12:40:00,41.4,41.4,41.25,41.28,20600.0,35.7894,35.7894,35.6598,35.6857,20600.0
2009-05-28 12:50:00,41.29,41.31,41.06,41.07,10700.0,35.6943,35.7116,35.4955,35.5042,10700.0
2009-05-28 13:00:00,41.1,41.51,41.08,41.43,39300.0,35.5301,35.8845,35.5128,35.8154,39300.0
2009-05-28 13:10:00,41.39,41.96,41.39,41.89,20100.0,35.7808,36.2735,35.7808,36.213,20100.0
2009-05-28 13:20:00,41.89,41.96,41.78,41.79,18400.0,36.213,36.2735,36.1179,36.1266,18400.0
2009-05-28 13:30:00,41.79,41.93,41.75,41.87,20300.0,36.1266,36.2476,36.092,36.1957,20300.0
2009-05-28 13:40:00,41.84,41.87,41.63,41.72,10500.0,36.1698,36.1957,35.9883,36.0661,10500.0
2009-05-28 13:50:00,41.71,41.75,41.37,41.52,23000.0,36.0574,36.092,35.7635,35.8932,23000.0
2009-05-28 14:00:00,41.57,41.7,41.55,41.67,11200.0,35.9364,36.0488,35.9191,36.0228,11200.0
2009-05-28 14:10:00,41.67,41.75,41.56,41.73,12900.0,36.0228,36.092,35.9277,36.0747,12900.0
2009-05-28 14:20:00,41.72,42.0,41.7,41.88,19800.0,36.0661,36.3081,36.0488,36.2044,19800.0
2009-05-28 14:30:00,41.88,42.07,41.88,42.01,21900.0,36.2044,36.3686,36.2044,36.3168,21900.0
2009-05-28 14:40:00,42.01,42.06,41.75,42.06,17700.0,36.3168,36.36,36.092,36.36,17700.0
2009-05-28 14:50:00,42.06,42.1,41.81,41.96,29900.0,36.36,36.3946,36.1439,36.2735,29900.0
2009-05-28 15:00:00,41.97,42.0,41.77,41.77,29200.0,36.2822,36.3081,36.1093,36.1093,29200.0
2009-05-28 15:10:00,41.77,41.84,41.58,41.83,33900.0,36.1093,36.1698,35.945,36.1612,33900.0
2009-05-28 15:20:00,41.81,41.85,41.62,41.85,54800.0,36.1439,36.1784,35.9796,36.1784,54800.0
2009-05-28 15:30:00,41.82,41.89,41.64,41.83,48400.0,36.1525,36.213,35.9969,36.1612,48400.0
2009-05-28 15:40:00,41.81,41.94,41.72,41.85,29500.0,36.1439,36.2562,36.0661,36.1784,29500.0
2009-05-28 15:50:00,41.87,42.04,41.77,42.0,101300.0,36.1957,36.3427,36.1093,36.3081,101300.0
2009-05-29 09:30:00,43.31,44.3,43.24,44.23,113700.0,37.4406,38.2964,37.3801,38.2359,113700.0
2009-05-29 09:40:00,44.18,44.41,43.8,43.94,106500.0,38.1927,38.3915,37.8642,37.9852,106500.0
2009-05-29 09:50:00,43.93,44.4,43.9,44.21,97600.0,37.9766,38.3829,37.9506,38.2186,97600.0
2009-05-29 10:00:00,44.21,44.32,43.74,43.88,83400.0,38.2186,38.3137,37.8123,37.9333,83400.0
2009-05-29 10:10:00,43.91,44.29,43.73,44.16,71200.0,37.9593,38.2878,37.8037,38.1754,71200.0
2009-05-29 10:20:00,44.16,44.39,44.0,44.0,69300.0,38.1754,38.3742,38.0371,38.0371,69300.0
2009-05-29 10:30:00,44.03,44.03,43.7,43.9,73800.0,38.063,38.063,37.7777,37.9506,73800.0
2009-05-29 10:40:00,43.92,43.97,43.7,43.9,60700.0,37.9679,38.0111,37.7777,37.9506,60700.0
2009-05-29 10:50:00,43.88,44.12,43.77,43.86,25700.0,37.9333,38.1408,37.8382,37.916,25700.0
2009-05-29 11:00:00,43.84,44.03,43.77,43.85,31900.0,37.8988,38.063,37.8382,37.9074,31900.0
2009-05-29 11:10:00,43.85,43.85,43.68,43.7,15900.0,37.9074,37.9074,37.7604,37.7777,15900.0
2009-05-29 11:20:00,43.73,43.84,43.53,43.53,53100.0,37.8037,37.8988,37.6308,37.6308,53100.0
2009-05-29 11:30:00,43.53,43.71,43.49,43.5,41400.0,37.6308,37.7864,37.5962,37.6048,41400.0
2009-05-29 11:40:00,43.49,43.75,43.44,43.72,23000.0,37.5962,37.821,37.553,37.795,23000.0
2009-05-29 11:50:00,43.72,43.77,43.55,43.58,13700.0,37.795,37.8382,37.6481,37.674,13700.0
2009-05-29 12:00:00,43.56,43.81,43.56,43.75,9800.0,37.6567,37.8728,37.6567,37.821,9800.0
2009-05-29 12:10:00,43.73,43.82,43.71,43.77,16500.0,37.8037,37.8815,37.7864,37.8382,16500.0
2009-05-29 12:20:00,43.75,43.76,43.58,43.67,31400.0,37.821,37.8296,37.674,37.7518,31400.0
2009-05-29 12:30:00,43.7,43.78,43.63,43.63,35800.0,37.7777,37.8469,37.7172,37.7172,35800.0
2009-05-29 12:40:00,43.62,43.7,43.54,43.55,13400.0,37.7086,37.7777,37.6394,37.6481,13400.0
2009-05-29 12:50:00,43.62,43.73,43.62,43.63,13000.0,37.7086,37.8037,37.7086,37.7172,13000.0
2009-05-29 13:00:00,43.67,43.85,43.67,43.79,13200.0,37.7518,37.9074,37.7518,37.8555,13200.0
2009-05-29 13:10:00,43.78,43.89,43.75,43.86,18300.0,37.8469,37.942,37.821,37.916,18300.0
2009-05-29 13:20:00,43.85,43.94,43.85,43.91,14500.0,37.9074,37.9852,37.9074,37.9593,14500.0
2009-05-29 13:30:00,43.91,44.08,43.89,43.9,17800.0,37.9593,38.1062,37.942,37.9506,17800.0
2009-05-29 13:40:00,43.89,43.99,43.86,43.86,14700.0,37.942,38.0284,37.916,37.916,14700.0
2009-05-29 13:50:00,43.83,43.87,43.73,43.77,22000.0,37.8901,37.9247,37.8037,37.8382,22000.0
2009-05-29 14:00:00,43.75,43.82,43.65,43.75,20800.0,37.821,37.8815,37.7345,37.821,20800.0
2009-05-29 14:10:00,43.76,43.86,43.76,43.86,17700.0,37.8296,37.916,37.8296,37.916,17700.0
2009-05-29 14:20:00,43.85,43.85,43.62,43.64,26300.0,37.9074,37.9074,37.7086,37.7259,26300.0
2009-05-29 14:30:00,43.65,43.67,43.47,43.54,37100.0,37.7345,37.7518,37.5789,37.6394,37100.0
2009-05-29 14:40:00,43.56,43.58,43.48,43.5,28900.0,37.6567,37.674,37.5875,37.6048,28900.0
2009-05-29 14:50:00,43.49,43.63,43.4,43.63,25000.0,37.5962,37.7172,37.5184,37.7172,25000.0
2009-05-29 15:00:00,43.63,43.77,43.5,43.72,22700.0,37.7172,37.8382,37.6048,37.795,22700.0
2009-05-29 15:10:00,43.74,43.74,43.61,43.73,23900.0,37.8123,37.8123,37.6999,37.8037,23900.0
2009-05-29 15:20:00,43.72,43.79,43.56,43.79,31100.0,37.795,37.8555,37.6567,37.8555,31100.0
2009-05-29 15:30:00,43.77,43.85,43.6,43.82,35000.0,37.8382,37.9074,37.6913,37.8815,35000.0
2009-05-29 15:40:00,43.81,44.01,43.75,43.95,74800.0,37.8728,38.0457,37.821,37.9939,74800.0
2009-05-29 15:50:00,43.93,44.31,43.9,44.3,123600.0,37.9766,38.3051,37.9506,38.2964,123600.0
2009-06-01 09:30:00,45.43,46.8,45.02,46.28,217800.0,39.2733,40.4576,38.9188,40.0081,217800.0
2009-06-01 09:40:00,46.27,46.45,46.09,46.26,80000.0,39.9994,40.155,39.8438,39.9908,80000.0
2009-06-01 09:50:00,46.27,46.43,46.19,46.29,71200.0,39.9994,40.1378,39.9303,40.0167,71200.0
2009-06-01 10:00:00,46.35,47.08,46.29,46.97,76900.0,40.0686,40.6997,40.0167,40.6046,76900.0
2009-06-01 10:10:00,46.98,47.4,46.93,47.29,53100.0,40.6132,40.9763,40.57,40.8812,53100.0
2009-06-01 10:20:00,47.32,47.55,47.31,47.39,49100.0,40.9071,41.106,40.8985,40.9677,49100.0
2009-06-01 10:30:00,47.38,47.42,46.93,47.29,38100.0,40.959,40.9936,40.57,40.8812,38100.0
2009-06-01 10:40:00,47.28,47.58,47.28,47.51,56400.0,40.8726,41.1319,40.8726,41.0714,56400.0
2009-06-01 10:50:00,47.54,47.78,47.54,47.62,26000.0,41.0973,41.3048,41.0973,41.1665,26000.0
2009-06-01 11:00:00,47.61,47.85,47.6,47.75,33000.0,41.1578,41.3653,41.1492,41.2789,33000.0
2009-06-01 11:10:00,47.77,47.94,47.64,47.73,39200.0,41.2962,41.4431,41.1838,41.2616,39200.0
2009-06-01 11:20:00,47.72,47.83,47.51,47.81,22600.0,41.2529,41.348,41.0714,41.3307,22600.0
2009-06-01 11:30:00,47.86,47.9,47.65,47.65,25600.0,41.374,41.4085,41.1924,41.1924,25600.0
2009-06-01 11:40:00,47.69,47.71,47.59,47.61,17300.0,41.227,41.2443,41.1406,41.1578,17300.0
2009-06-01 11:50:00,47.62,47.73,47.53,47.6,21900.0,41.1665,41.2616,41.0887,41.1492,21900.0
2009-06-01 12:00:00,47.58,47.85,47.56,47.81,25400.0,41.1319,41.3653,41.1146,41.3307,25400.0
2009-06-01 12:10:00,47.77,47.9,47.75,47.76,13100.0,41.2962,41.4085,41.2789,41.2875,13100.0
2009-06-01 12:20:00,47.75,47.94,47.73,47.9,18200.0,41.2789,41.4431,41.2616,41.4085,18200.0
2009-06-01 12:30:00,47.91,47.93,47.79,47.8,20000.0,41.4172,41.4345,41.3135,41.3221,20000.0
2009-06-01 12:40:00,47.8,47.93,47.73,47.93,19700.0,41.3221,41.4345,41.2616,41.4345,19700.0
2009-06-01 12:50:00,47.93,47.98,47.57,47.57,18300.0,41.4345,41.4777,41.1233,41.1233,18300.0
2009-06-01 13:00:00,47.6,47.67,47.55,47.59,26500.0,41.1492,41.2097,41.106,41.1406,26500.0
2009-06-01 13:10:00,47.57,47.57,47.42,47.42,17400.0,41.1233,41.1233,40.9936,40.9936,17400.0
2009-06-01 13:20:00,47.42,47.47,47.4,47.41,16000.0,40.9936,41.0368,40.9763,40.9849,16000.0
2009-06-01 13:30:00,47.41,47.49,47.38,47.47,21900.0,40.9849,41.0541,40.959,41.0368,21900.0
2009-06-01 13:40:00,47.49,47.7,47.4,47.69,16600.0,41.0541,41.2356,40.9763,41.227,16600.0
2009-06-01 13:50:00,47.69,47.93,47.64,47.84,20100.0,41.227,41.4345,41.1838,41.3567,20100.0
2009-06-01 14:00:00,47.84,48.0,47.82,47.85,57200.0,41.3567,41.495,41.3394,41.3653,57200.0
2009-06-01 14:10:00,47.85,47.9,47.71,47.72,24700.0,41.3653,41.4085,41.2443,41.2529,24700.0
2009-06-01 14:20:00,47.7,47.86,47.67,47.73,24300.0,41.2356,41.374,41.2097,41.2616,24300.0
2009-06-01 14:30:00,47.75,47.86,47.64,47.83,34300.0,41.2789,41.374,41.1838,41.348,34300.0
2009-06-01 14:40:00,47.81,47.95,47.7,47.72,28600.0,41.3307,41.4518,41.2356,41.2529,28600.0
2009-06-01 14:50:00,47.69,47.73,47.54,47.73,31600.0,41.227,41.2616,41.0973,41.2616,31600.0
2009-06-01 15:00:00,47.69,47.72,47.43,47.55,29400.0,41.227,41.2529,41.0022,41.106,29400.0
2009-06-01 15:10:00,47.56,47.58,47.38,47.46,58400.0,41.1146,41.1319,40.959,41.0282,58400.0
2009-06-01 15:20:00,47.44,47.76,47.41,47.73,52800.0,41.0109,41.2875,40.9849,41.2616,52800.0
2009-06-01 15:30:00,47.74,47.96,47.59,47.89,72600.0,41.2702,41.4604,41.1406,41.3999,72600.0
2009-06-01 15:40:00,47.88,48.06,47.74,47.89,93500.0,41.3913,41.5469,41.2702,41.3999,93500.0
2009-06-01 15:50:00,47.88,48.08,47.6,47.73,120300.0,41.3913,41.5642,41.1492,41.2616,120300.0
2009-06-02 09:30:00,48.33,48.49,47.26,48.41,65900.0,41.7803,41.9186,40.8553,41.8494,65900.0
2009-06-02 09:40:00,48.41,48.58,48.14,48.39,50200.0,41.8494,41.9964,41.616,41.8321,50200.0
2009-06-02 09:50:00,48.39,48.78,48.18,48.78,59200.0,41.8321,42.1693,41.6506,42.1693,59200.0
2009-06-02 10:00:00,48.8,49.49,48.75,49.48,81700.0,42.1866,42.7831,42.1434,42.7744,81700.0
2009-06-02 10:10:00,49.47,49.67,49.11,49.37,91500.0,42.7658,42.9387,42.4546,42.6793,91500.0
2009-06-02 10:20:00,49.37,49.59,49.21,49.4,63200.0,42.6793,42.8695,42.541,42.7053,63200.0
2009-06-02 10:30:00,49.41,49.61,48.92,49.0,46100.0,42.7139,42.8868,42.2903,42.3595,46100.0
2009-06-02 10:40:00,48.99,49.1,48.86,48.98,25300.0,42.3508,42.4459,42.2384,42.3422,25300.0
2009-06-02 10:50:00,48.97,49.01,48.65,48.88,78800.0,42.3335,42.3681,42.0569,42.2557,78800.0
2009-06-02 11:00:00,48.87,48.98,48.59,48.63,28800.0,42.2471,42.3422,42.005,42.0396,28800.0
2009-06-02 11:10:00,48.58,48.78,48.58,48.73,25300.0,41.9964,42.1693,41.9964,42.1261,25300.0
2009-06-02 11:20:00,48.74,49.0,48.74,48.76,51500.0,42.1347,42.3595,42.1347,42.152,51500.0
2009-06-02 11:30:00,48.78,48.78,48.5,48.5,16900.0,42.1693,42.1693,41.9272,41.9272,16900.0
2009-06-02 11:40:00,48.53,48.63,48.4,48.43,34700.0,41.9532,42.0396,41.8408,41.8667,34700.0
2009-06-02 11:50:00,48.4,48.58,48.37,48.37,16500.0,41.8408,41.9964,41.8148,41.8148,16500.0
2009-06-02 12:00:00,48.4,48.54,48.35,48.48,57100.0,41.8408,41.9618,41.7976,41.9099,57100.0
2009-06-02 12:10:00,48.45,48.53,48.33,48.48,71600.0,41.884,41.9532,41.7803,41.9099,71600.0
2009-06-02 12:20:00,48.48,48.48,48.29,48.31,18100.0,41.9099,41.9099,41.7457,41.763,18100.0
2009-06-02 12:30:00,48.33,48.41,48.29,48.36,26600.0,41.7803,41.8494,41.7457,41.8062,26600.0
2009-06-02 12:40:00,48.36,48.37,48.07,48.17,26500.0,41.8062,41.8148,41.5555,41.642,26500.0
2009-06-02 12:50:00,48.17,48.3,48.14,48.3,24700.0,41.642,41.7543,41.616,41.7543,24700.0
2009-06-02 13:00:00,48.3,48.3,48.18,48.24,29300.0,41.7543,41.7543,41.6506,41.7025,29300.0
2009-06-02 13:10:00,48.24,48.36,48.18,48.19,12800.0,41.7025,41.8062,41.6506,41.6592,12800.0
2009-06-02 13:20:00,48.21,48.39,48.05,48.31,37000.0,41.6765,41.8321,41.5382,41.763,37000.0
2009-06-02 13:30:00,48.36,48.54,48.34,48.5,24500.0,41.8062,41.9618,41.7889,41.9272,24500.0
2009-06-02 13:40:00,48.47,48.54,48.41,48.47,17100.0,41.9013,41.9618,41.8494,41.9013,17100.0
2009-06-02 13:50:00,48.45,48.61,48.36,48.45,27000.0,41.884,42.0223,41.8062,41.884,27000.0
2009-06-02 14:00:00,48.4,48.46,48.21,48.29,18300.0,41.8408,41.8927,41.6765,41.7457,18300.0
2009-06-02 14:10:00,48.29,48.55,48.26,48.49,24500.0,41.7457,41.9705,41.7198,41.9186,24500.0
2009-06-02 14:20:00,48.49,48.78,48.48,48.6,35900.0,41.9186,42.1693,41.9099,42.0137,35900.0
2009-06-02 14:30:00,48.62,48.66,48.5,48.58,38500.0,42.031,42.0655,41.9272,41.9964,38500.0
2009-06-02 14:40:00,48.6,48.73,48.51,48.53,44800.0,42.0137,42.1261,41.9359,41.9532,44800.0
2009-06-02 14:50:00,48.51,48.64,48.41,48.42,29100.0,41.9359,42.0483,41.8494,41.8581,29100.0
2009-06-02 15:00:00,48.43,48.65,48.42,48.59,40000.0,41.8667,42.0569,41.8581,42.005,40000.0
2009-06-02 15:10:00,48.62,48.65,48.52,48.57,34000.0,42.031,42.0569,41.9445,41.9877,34000.0
2009-06-02 15:20:00,48.55,48.61,48.28,48.34,38800.0,41.9705,42.0223,41.737,41.7889,38800.0
2009-06-02 15:30:00,48.33,48.55,48.23,48.5,44200.0,41.7803,41.9705,41.6938,41.9272,44200.0
2009-06-02 15:40:00,48.55,48.56,48.36,48.42,57900.0,41.9705,41.9791,41.8062,41.8581,57900.0
2009-06-02 15:50:00,48.47,48.51,48.21,48.29,53900.0,41.9013,41.9359,41.6765,41.7457,53900.0
2009-06-03 09:30:00,47.91,48.08,47.36,47.65,46000.0,41.4172,41.5642,40.9417,41.1924,46000.0
2009-06-03 09:40:00,47.57,47.57,47.07,47.27,41700.0,41.1233,41.1233,40.691,40.8639,41700.0
2009-06-03 09:50:00,47.32,47.4,46.83,47.22,47100.0,40.9071,40.9763,40.4836,40.8207,47100.0
2009-06-03 10:00:00,47.23,47.23,46.78,46.89,61100.0,40.8293,40.8293,40.4403,40.5354,61100.0
2009-06-03 10:10:00,46.93,47.1,46.76,46.84,14000.0,40.57,40.717,40.423,40.4922,14000.0
2009-06-03 10:20:00,46.84,46.88,46.57,46.82,21600.0,40.4922,40.5268,40.2588,40.4749,21600.0
2009-06-03 10:30:00,46.81,46.82,46.41,46.52,21600.0,40.4663,40.4749,40.1205,40.2156,21600.0
2009-06-03 10:40:00,46.52,46.7,46.48,46.67,15800.0,40.2156,40.3712,40.181,40.3452,15800.0
2009-06-03 10:50:00,46.65,46.91,46.65,46.76,12200.0,40.3279,40.5527,40.3279,40.423,12200.0
2009-06-03 11:00:00,46.79,46.84,46.62,46.66,43600.0,40.449,40.4922,40.302,40.3366,43600.0
2009-06-03 11:10:00,46.63,46.65,46.29,46.34,58400.0,40.3107,40.3279,40.0167,40.06,58400.0
2009-06-03 11:20:00,46.34,46.72,46.34,46.55,20500.0,40.06,40.3885,40.06,40.2415,20500.0
2009-06-03 11:30:00,46.54,46.57,46.35,46.4,19400.0,40.2329,40.2588,40.0686,40.1118,19400.0
2009-06-03 11:40:00,46.43,46.49,46.19,46.27,34900.0,40.1378,40.1896,39.9303,39.9994,34900.0
2009-06-03 11:50:00,46.29,46.29,46.11,46.18,25300.0,40.0167,40.0167,39.8611,39.9216,25300.0
2009-06-03 12:00:00,46.15,46.15,46.0,46.09,18400.0,39.8957,39.8957,39.766,39.8438,18400.0
2009-06-03 12:10:00,46.07,46.07,46.01,46.05,16500.0,39.8265,39.8265,39.7747,39.8093,16500.0
2009-06-03 12:20:00,46.08,46.08,45.8,45.81,36700.0,39.8352,39.8352,39.5931,39.6018,36700.0
2009-06-03 12:30:00,45.81,45.84,45.73,45.77,30800.0,39.6018,39.6277,39.5326,39.5672,30800.0
2009-06-03 12:40:00,45.76,45.82,45.64,45.69,17200.0,39.5586,39.6104,39.4548,39.498,17200.0
2009-06-03 12:50:00,45.69,45.74,45.5,45.54,27200.0,39.498,39.5413,39.3338,39.3684,27200.0
2009-06-03 13:00:00,45.51,45.54,45.4,45.46,30900.0,39.3424,39.3684,39.2473,39.2992,30900.0
2009-06-03 13:10:00,45.42,45.68,45.42,45.65,15500.0,39.2646,39.4894,39.2646,39.4635,15500.0
2009-06-03 13:20:00,45.65,45.77,45.53,45.55,29900.0,39.4635,39.5672,39.3597,39.377,29900.0
2009-06-03 13:30:00,45.54,45.65,45.53,45.6,42200.0,39.3684,39.4635,39.3597,39.4202,42200.0
2009-06-03 13:40:00,45.6,45.7,45.45,45.47,19400.0,39.4202,39.5067,39.2906,39.3079,19400.0
2009-06-03 13:50:00,45.47,45.5,45.42,45.48,14700.0,39.3079,39.3338,39.2646,39.3165,14700.0
2009-06-03 14:00:00,45.48,45.57,45.45,45.53,16400.0,39.3165,39.3943,39.2906,39.3597,16400.0
2009-06-03 14:10:00,45.53,45.62,45.49,45.58,21800.0,39.3597,39.4375,39.3251,39.403,21800.0
2009-06-03 14:20:00,45.6,45.72,45.57,45.66,29200.0,39.4202,39.524,39.3943,39.4721,29200.0
2009-06-03 14:30:00,45.66,45.68,45.49,45.54,37600.0,39.4721,39.4894,39.3251,39.3684,37600.0
2009-06-03 14:40:00,45.53,45.64,45.48,45.53,22600.0,39.3597,39.4548,39.3165,39.3597,22600.0
2009-06-03 14:50:00,45.57,45.82,45.48,45.78,39200.0,39.3943,39.6104,39.3165,39.5758,39200.0
2009-06-03 15:00:00,45.78,45.91,45.74,45.87,53600.0,39.5758,39.6882,39.5413,39.6537,53600.0
2009-06-03 15:10:00,45.87,46.06,45.84,46.0,53000.0,39.6537,39.8179,39.6277,39.766,53000.0
2009-06-03 15:20:00,46.0,46.06,45.81,45.81,46100.0,39.766,39.8179,39.6018,39.6018,46100.0
2009-06-03 15:30:00,45.8,45.91,45.65,45.73,36800.0,39.5931,39.6882,39.4635,39.5326,36800.0
2009-06-03 15:40:00,45.73,46.18,45.73,46.08,90700.0,39.5326,39.9216,39.5326,39.8352,90700.0
2009-06-03 15:50:00,46.05,46.26,45.9,46.26,79800.0,39.8093,39.9908,39.6796,39.9908,79800.0
2009-06-04 09:30:00,46.48,46.92,45.7,45.7,50700.0,40.181,40.5614,39.5067,39.5067,50700.0
2009-06-04 09:40:00,45.74,46.02,45.42,45.44,40100.0,39.5413,39.7833,39.2646,39.2819,40100.0
2009-06-04 09:50:00,45.44,45.46,45.3,45.37,32600.0,39.2819,39.2992,39.1609,39.2214,32600.0
2009-06-04 10:00:00,45.37,45.43,45.1,45.17,29700.0,39.2214,39.2733,38.988,39.0485,29700.0
2009-06-04 10:10:00,45.22,45.36,45.13,45.23,16800.0,39.0917,39.2128,39.0139,39.1004,16800.0
2009-06-04 10:20:00,45.33,45.8,45.32,45.59,35600.0,39.1868,39.5931,39.1782,39.4116,35600.0
2009-06-04 10:30:00,45.56,45.72,45.51,45.62,9900.0,39.3857,39.524,39.3424,39.4375,9900.0
2009-06-04 10:40:00,45.67,45.67,45.35,45.41,31200.0,39.4808,39.4808,39.2041,39.256,31200.0
2009-06-04 10:50:00,45.4,45.55,45.31,45.49,45000.0,39.2473,39.377,39.1695,39.3251,45000.0
2009-06-04 11:00:00,45.48,45.55,45.4,45.44,37000.0,39.3165,39.377,39.2473,39.2819,37000.0
2009-06-04 11:10:00,45.43,45.51,45.15,45.21,39400.0,39.2733,39.3424,39.0312,39.0831,39400.0
2009-06-04 11:20:00,45.21,45.3,45.2,45.26,22700.0,39.0831,39.1609,39.0745,39.1263,22700.0
2009-06-04 11:30:00,45.29,45.33,45.18,45.33,8000.0,39.1523,39.1868,39.0572,39.1868,8000.0
2009-06-04 11:40:00,45.34,45.37,45.25,45.28,8400.0,39.1955,39.2214,39.1177,39.1436,8400.0
2009-06-04 11:50:00,45.33,45.35,45.23,45.23,17100.0,39.1868,39.2041,39.1004,39.1004,17100.0
2009-06-04 12:00:00,45.21,45.21,45.11,45.15,12000.0,39.0831,39.0831,38.9966,39.0312,12000.0
2009-06-04 12:10:00,45.15,45.15,45.0,45.08,16400.0,39.0312,39.0312,38.9016,38.9707,16400.0
2009-06-04 12:20:00,45.11,45.16,45.07,45.08,15000.0,38.9966,39.0399,38.9621,38.9707,15000.0
2009-06-04 12:30:00,45.12,45.3,45.1,45.25,30700.0,39.0053,39.1609,38.988,39.1177,30700.0
2009-06-04 12:40:00,45.25,45.4,45.25,45.29,9700.0,39.1177,39.2473,39.1177,39.1523,9700.0
2009-06-04 12:50:00,45.22,45.3,45.22,45.28,5200.0,39.0917,39.1609,39.0917,39.1436,5200.0
2009-06-04 13:00:00,45.31,45.41,45.3,45.33,7000.0,39.1695,39.256,39.1609,39.1868,7000.0
2009-06-04 13:10:00,45.38,45.43,45.35,45.41,9800.0,39.2301,39.2733,39.2041,39.256,9800.0
2009-06-04 13:20:00,45.41,45.43,45.34,45.36,32800.0,39.256,39.2733,39.1955,39.2128,32800.0
2009-06-04 13:30:00,45.39,45.48,45.36,45.48,66600.0,39.2387,39.3165,39.2128,39.3165,66600.0
2009-06-04 13:40:00,45.49,45.6,45.39,45.6,17700.0,39.3251,39.4202,39.2387,39.4202,17700.0
2009-06-04 13:50:00,45.55,45.69,45.52,45.69,10900.0,39.377,39.498,39.3511,39.498,10900.0
2009-06-04 14:00:00,45.69,45.92,45.64,45.9,42900.0,39.498,39.6969,39.4548,39.6796,42900.0
2009-06-04 14:10:00,45.87,46.0,45.79,45.98,23200.0,39.6537,39.766,39.5845,39.7487,23200.0
2009-06-04 14:20:00,45.96,46.0,45.88,45.92,16700.0,39.7315,39.766,39.6623,39.6969,16700.0
2009-06-04 14:30:00,45.89,45.94,45.66,45.72,14000.0,39.6709,39.7142,39.4721,39.524,14000.0
2009-06-04 14:40:00,45.73,45.9,45.72,45.84,13600.0,39.5326,39.6796,39.524,39.6277,13600.0
2009-06-04 14:50:00,45.83,45.88,45.71,45.77,12600.0,39.6191,39.6623,39.5153,39.5672,12600.0
2009-06-04 15:00:00,45.78,45.84,45.7,45.73,31600.0,39.5758,39.6277,39.5067,39.5326,31600.0
2009-06-04 15:10:00,45.74,45.83,45.73,45.83,26600.0,39.5413,39.6191,39.5326,39.6191,26600.0
2009-06-04 15:20:00,45.83,45.97,45.8,45.95,24700.0,39.6191,39.7401,39.5931,39.7228,24700.0
2009-06-04 15:30:00,45.95,46.11,45.89,46.04,50900.0,39.7228,39.8611,39.6709,39.8006,50900.0
2009-06-04 15:40:00,46.06,46.17,45.83,46.02,46300.0,39.8179,39.913,39.6191,39.7833,46300.0
2009-06-04 15:50:00,46.02,46.3,46.02,46.23,70400.0,39.7833,40.0254,39.7833,39.9649,70400.0
2009-06-05 09:30:00,47.36,47.99,47.01,47.24,54900.0,40.9417,41.4863,40.6392,40.838,54900.0
2009-06-05 09:40:00,47.11,47.26,46.33,46.35,27400.0,40.7256,40.8553,40.0513,40.0686,27400.0
2009-06-05 09:50:00,46.42,46.66,46.28,46.54,38300.0,40.1291,40.3366,40.0081,40.2329,38300.0
2009-06-05 10:00:00,46.52,46.68,46.23,46.23,23500.0,40.2156,40.3539,39.9649,39.9649,23500.0
2009-06-05 10:10:00,46.22,46.29,45.93,46.24,22200.0,39.9562,40.0167,39.7055,39.9735,22200.0
2009-06-05 10:20:00,46.16,46.5,46.12,46.32,15000.0,39.9044,40.1983,39.8698,40.0427,15000.0
2009-06-05 10:30:00,46.32,46.47,46.12,46.45,32600.0,40.0427,40.1723,39.8698,40.155,32600.0
2009-06-05 10:40:00,46.45,46.76,46.38,46.65,24000.0,40.155,40.423,40.0945,40.3279,24000.0
2009-06-05 10:50:00,46.64,46.73,46.55,46.72,28300.0,40.3193,40.3971,40.2415,40.3885,28300.0
2009-06-05 11:00:00,46.72,47.05,46.64,46.97,39100.0,40.3885,40.6737,40.3193,40.6046,39100.0
2009-06-05 11:10:00,46.93,46.93,46.66,46.72,21700.0,40.57,40.57,40.3366,40.3885,21700.0
2009-06-05 11:20:00,46.72,46.95,46.69,46.69,40100.0,40.3885,40.5873,40.3625,40.3625,40100.0
2009-06-05 11:30:00,46.66,46.81,46.61,46.66,17000.0,40.3366,40.4663,40.2934,40.3366,17000.0
2009-06-05 11:40:00,46.66,46.88,46.62,46.71,36400.0,40.3366,40.5268,40.302,40.3798,36400.0
2009-06-05 11:50:00,46.73,46.82,46.58,46.76,24700.0,40.3971,40.4749,40.2674,40.423,24700.0
2009-06-05 12:00:00,46.78,46.85,46.7,46.71,25500.0,40.4403,40.5008,40.3712,40.3798,25500.0
2009-06-05 12:10:00,46.71,46.8,46.61,46.7,15700.0,40.3798,40.4576,40.2934,40.3712,15700.0
2009-06-05 12:20:00,46.7,46.8,46.63,46.72,21200.0,40.3712,40.4576,40.3107,40.3885,21200.0
2009-06-05 12:30:00,46.73,46.8,46.66,46.72,12000.0,40.3971,40.4576,40.3366,40.3885,12000.0
2009-06-05 12:40:00,46.71,46.73,46.6,46.65,15700.0,40.3798,40.3971,40.2847,40.3279,15700.0
2009-06-05 12:50:00,46.68,46.75,46.52,46.72,13400.0,40.3539,40.4144,40.2156,40.3885,13400.0
2009-06-05 13:00:00,46.72,46.76,46.65,46.71,41200.0,40.3885,40.423,40.3279,40.3798,41200.0
2009-06-05 13:10:00,46.71,46.79,46.49,46.53,45700.0,40.3798,40.449,40.1896,40.2242,45700.0
2009-06-05 13:20:00,46.53,46.57,46.49,46.56,8100.0,40.2242,40.2588,40.1896,40.2501,8100.0
2009-06-05 13:30:00,46.56,46.57,46.41,46.43,38200.0,40.2501,40.2588,40.1205,40.1378,38200.0
2009-06-05 13:40:00,46.46,46.65,46.45,46.5,25600.0,40.1637,40.3279,40.155,40.1983,25600.0
2009-06-05 13:50:00,46.51,46.56,46.38,46.48,25100.0,40.2069,40.2501,40.0945,40.181,25100.0
2009-06-05 14:00:00,46.47,46.47,46.2,46.2,16500.0,40.1723,40.1723,39.9389,39.9389,16500.0
2009-06-05 14:10:00,46.23,46.34,46.12,46.16,10500.0,39.9649,40.06,39.8698,39.9044,10500.0
2009-06-05 14:20:00,46.12,46.14,45.96,45.97,24800.0,39.8698,39.8871,39.7315,39.7401,24800.0
2009-06-05 14:30:00,46.0,46.11,45.9,46.08,35000.0,39.766,39.8611,39.6796,39.8352,35000.0
2009-06-05 14:40:00,46.05,46.24,46.02,46.1,69200.0,39.8093,39.9735,39.7833,39.8525,69200.0
2009-06-05 14:50:00,46.08,46.14,46.02,46.05,26400.0,39.8352,39.8871,39.7833,39.8093,26400.0
2009-06-05 15:00:00,46.05,46.18,45.89,45.96,50800.0,39.8093,39.9216,39.6709,39.7315,50800.0
2009-06-05 15:10:00,45.98,46.05,45.81,45.82,62000.0,39.7487,39.8093,39.6018,39.6104,62000.0
2009-06-05 15:20:00,45.82,45.94,45.78,45.81,40200.0,39.6104,39.7142,39.5758,39.6018,40200.0
2009-06-05 15:30:00,45.78,46.12,45.76,46.11,37700.0,39.5758,39.8698,39.5586,39.8611,37700.0
2009-06-05 15:40:00,46.11,46.22,45.78,45.82,58600.0,39.8611,39.9562,39.5758,39.6104,58600.0
2009-06-05 15:50:00,45.86,46.12,45.82,46.09,71600.0,39.645,39.8698,39.6104,39.8438,71600.0
2009-06-08 09:30:00,45.94,46.22,45.25,45.37,40400.0,39.7142,39.9562,39.1177,39.2214,40400.0
2009-06-08 09:40:00,45.36,45.46,45.0,45.04,48200.0,39.2128,39.2992,38.9016,38.9361,48200.0
2009-06-08 09:50:00,45.04,45.19,44.75,44.83,40400.0,38.9361,39.0658,38.6854,38.7546,40400.0
2009-06-08 10:00:00,44.8,45.01,44.63,44.89,41600.0,38.7287,38.9102,38.5817,38.8065,41600.0
2009-06-08 10:10:00,44.93,45.0,44.58,44.7,17600.0,38.841,38.9016,38.5385,38.6422,17600.0
2009-06-08 10:20:00,44.66,44.71,44.51,44.6,25300.0,38.6076,38.6509,38.478,38.5558,25300.0
2009-06-08 10:30:00,44.63,44.85,44.56,44.85,37900.0,38.5817,38.7719,38.5212,38.7719,37900.0
2009-06-08 10:40:00,44.85,44.96,44.78,44.8,22400.0,38.7719,38.867,38.7114,38.7287,22400.0
2009-06-08 10:50:00,44.82,45.0,44.79,44.92,32200.0,38.7459,38.9016,38.72,38.8324,32200.0
2009-06-08 11:00:00,44.96,45.0,44.7,44.72,34900.0,38.867,38.9016,38.6422,38.6595,34900.0
2009-06-08 11:10:00,44.73,45.0,44.73,44.95,37200.0,38.6681,38.9016,38.6681,38.8583,37200.0
2009-06-08 11:20:00,44.94,45.02,44.82,44.85,30100.0,38.8497,38.9188,38.7459,38.7719,30100.0
2009-06-08 11:30:00,44.82,44.85,44.56,44.64,22000.0,38.7459,38.7719,38.5212,38.5903,22000.0
2009-06-08 11:40:00,44.62,44.66,44.5,44.52,17400.0,38.5731,38.6076,38.4693,38.4866,17400.0
2009-06-08 11:50:00,44.53,44.59,44.45,44.49,17000.0,38.4952,38.5471,38.4261,38.4607,17000.0
2009-06-08 12:00:00,44.54,44.6,44.42,44.49,9900.0,38.5039,38.5558,38.4002,38.4607,9900.0
2009-06-08 12:10:00,44.48,44.49,44.34,44.36,7400.0,38.452,38.4607,38.331,38.3483,7400.0
2009-06-08 12:20:00,44.34,44.36,44.25,44.29,18800.0,38.331,38.3483,38.2532,38.2878,18800.0
2009-06-08 12:30:00,44.3,44.36,44.14,44.33,17100.0,38.2964,38.3483,38.1581,38.3224,17100.0
2009-06-08 12:40:00,44.33,44.38,44.18,44.21,13900.0,38.3224,38.3656,38.1927,38.2186,13900.0
2009-06-08 12:50:00,44.23,44.24,44.14,44.22,10500.0,38.2359,38.2446,38.1581,38.2273,10500.0
2009-06-08 13:00:00,44.24,44.34,44.22,44.31,17200.0,38.2446,38.331,38.2273,38.3051,17200.0
2009-06-08 13:10:00,44.31,44.31,44.18,44.22,41800.0,38.3051,38.3051,38.1927,38.2273,41800.0
2009-06-08 13:20:00,44.22,44.24,44.11,44.15,21400.0,38.2273,38.2446,38.1322,38.1667,21400.0
2009-06-08 13:30:00,44.15,44.19,44.06,44.06,19300.0,38.1667,38.2013,38.0889,38.0889,19300.0
2009-06-08 13:40:00,44.08,44.39,44.05,44.36,21900.0,38.1062,38.3742,38.0803,38.3483,21900.0
2009-06-08 13:50:00,44.36,44.37,44.27,44.3,20000.0,38.3483,38.3569,38.2705,38.2964,20000.0
2009-06-08 14:00:00,44.32,44.44,44.29,44.42,13300.0,38.3137,38.4174,38.2878,38.4002,13300.0
2009-06-08 14:10:00,44.42,44.46,44.36,44.41,10100.0,38.4002,38.4347,38.3483,38.3915,10100.0
2009-06-08 14:20:00,44.39,44.4,44.28,44.32,35300.0,38.3742,38.3829,38.2791,38.3137,35300.0
2009-06-08 14:30:00,44.33,44.44,44.32,44.41,17400.0,38.3224,38.4174,38.3137,38.3915,17400.0
2009-06-08 14:40:00,44.42,44.55,44.36,44.52,30900.0,38.4002,38.5125,38.3483,38.4866,30900.0
2009-06-08 14:50:00,44.52,44.65,44.49,44.61,14300.0,38.4866,38.599,38.4607,38.5644,14300.0
2009-06-08 15:00:00,44.62,44.76,44.6,44.68,27200.0,38.5731,38.6941,38.5558,38.6249,27200.0
2009-06-08 15:10:00,44.67,44.84,44.56,44.84,45600.0,38.6163,38.7632,38.5212,38.7632,45600.0
2009-06-08 15:20:00,44.84,44.92,44.7,44.72,75400.0,38.7632,38.8324,38.6422,38.6595,75400.0
2009-06-08 15:30:00,44.75,44.92,44.63,44.68,82800.0,38.6854,38.8324,38.5817,38.6249,82800.0
2009-06-08 15:40:00,44.68,44.84,44.6,44.75,63500.0,38.6249,38.7632,38.5558,38.6854,63500.0
2009-06-08 15:50:00,44.75,44.83,44.61,44.61,47000.0,38.6854,38.7546,38.5644,38.5644,47000.0
2009-06-09 09:30:00,44.93,45.18,44.4,45.11,57000.0,38.841,39.0572,38.3829,38.9966,57000.0
2009-06-09 09:40:00,45.06,45.47,45.01,45.23,47600.0,38.9534,39.3079,38.9102,39.1004,47600.0
2009-06-09 09:50:00,45.19,45.19,44.39,44.45,60600.0,39.0658,39.0658,38.3742,38.4261,60600.0
2009-06-09 10:00:00,44.54,44.71,44.32,44.5,22300.0,38.5039,38.6509,38.3137,38.4693,22300.0
2009-06-09 10:10:00,44.48,44.61,44.31,44.45,28900.0,38.452,38.5644,38.3051,38.4261,28900.0
2009-06-09 10:20:00,44.46,44.49,44.27,44.38,13900.0,38.4347,38.4607,38.2705,38.3656,13900.0
2009-06-09 10:30:00,44.38,44.53,44.31,44.31,16800.0,38.3656,38.4952,38.3051,38.3051,16800.0
2009-06-09 10:40:00,44.48,44.54,44.25,44.3,50500.0,38.452,38.5039,38.2532,38.2964,50500.0
2009-06-09 10:50:00,44.28,44.28,44.05,44.25,20400.0,38.2791,38.2791,38.0803,38.2532,20400.0
2009-06-09 11:00:00,44.21,44.25,44.06,44.21,24600.0,38.2186,38.2532,38.0889,38.2186,24600.0
2009-06-09 11:10:00,44.2,44.27,44.06,44.12,31400.0,38.21,38.2705,38.0889,38.1408,31400.0
2009-06-09 11:20:00,44.12,44.27,44.06,44.22,12000.0,38.1408,38.2705,38.0889,38.2273,12000.0
2009-06-09 11:30:00,44.18,44.31,44.16,44.29,10400.0,38.1927,38.3051,38.1754,38.2878,10400.0
2009-06-09 11:40:00,44.29,44.3,44.07,44.2,30400.0,38.2878,38.2964,38.0976,38.21,30400.0
2009-06-09 11:50:00,44.18,44.22,44.06,44.08,19900.0,38.1927,38.2273,38.0889,38.1062,19900.0
2009-06-09 12:00:00,44.13,44.51,44.01,44.11,125700.0,38.1495,38.478,38.0457,38.1322,125700.0
2009-06-09 12:10:00,44.13,44.2,44.08,44.13,37400.0,38.1495,38.21,38.1062,38.1495,37400.0
2009-06-09 12:20:00,44.14,44.25,44.09,44.24,26100.0,38.1581,38.2532,38.1149,38.2446,26100.0
2009-06-09 12:30:00,44.25,44.4,44.24,44.38,19600.0,38.2532,38.3829,38.2446,38.3656,19600.0
2009-06-09 12:40:00,44.37,44.42,44.22,44.42,15500.0,38.3569,38.4002,38.2273,38.4002,15500.0
2009-06-09 12:50:00,44.43,44.43,44.29,44.34,40400.0,38.4088,38.4088,38.2878,38.331,40400.0
2009-06-09 13:00:00,44.34,44.43,44.29,44.29,15700.0,38.331,38.4088,38.2878,38.2878,15700.0
2009-06-09 13:10:00,44.3,44.34,44.16,44.18,19200.0,38.2964,38.331,38.1754,38.1927,19200.0
2009-06-09 13:20:00,44.18,44.27,44.12,44.22,21500.0,38.1927,38.2705,38.1408,38.2273,21500.0
2009-06-09 13:30:00,44.2,44.2,44.05,44.1,27600.0,38.21,38.21,38.0803,38.1235,27600.0
2009-06-09 13:40:00,44.12,44.15,44.03,44.13,16800.0,38.1408,38.1667,38.063,38.1495,16800.0
2009-06-09 13:50:00,44.14,44.25,44.08,44.22,22100.0,38.1581,38.2532,38.1062,38.2273,22100.0
2009-06-09 14:00:00,44.24,44.36,44.24,44.32,17700.0,38.2446,38.3483,38.2446,38.3137,17700.0
2009-06-09 14:10:00,44.31,44.48,44.3,44.46,23300.0,38.3051,38.452,38.2964,38.4347,23300.0
2009-06-09 14:20:00,44.46,44.51,44.34,44.5,17700.0,38.4347,38.478,38.331,38.4693,17700.0
2009-06-09 14:30:00,44.51,44.64,44.51,44.55,19100.0,38.478,38.5903,38.478,38.5125,19100.0
2009-06-09 14:40:00,44.58,44.62,44.38,44.53,23100.0,38.5385,38.5731,38.3656,38.4952,23100.0
2009-06-09 14:50:00,44.55,44.65,44.45,44.65,26200.0,38.5125,38.599,38.4261,38.599,26200.0
2009-06-09 15:00:00,44.65,44.71,44.55,44.62,47500.0,38.599,38.6509,38.5125,38.5731,47500.0
2009-06-09 15:10:00,44.62,44.69,44.54,44.69,32700.0,38.5731,38.6336,38.5039,38.6336,32700.0
2009-06-09 15:20:00,44.69,44.69,44.58,44.62,18300.0,38.6336,38.6336,38.5385,38.5731,18300.0
2009-06-09 15:30:00,44.6,44.73,44.52,44.66,21600.0,38.5558,38.6681,38.4866,38.6076,21600.0
2009-06-09 15:40:00,44.66,44.71,44.48,44.58,34100.0,38.6076,38.6509,38.452,38.5385,34100.0
2009-06-09 15:50:00,44.58,44.64,44.55,44.59,31400.0,38.5385,38.5903,38.5125,38.5471,31400.0
2009-06-10 09:30:00,45.12,45.2,44.71,44.77,40200.0,39.0053,39.0745,38.6509,38.7027,40200.0
2009-06-10 09:40:00,44.77,44.77,44.42,44.44,23500.0,38.7027,38.7027,38.4002,38.4174,23500.0
2009-06-10 09:50:00,44.42,44.64,44.27,44.64,22400.0,38.4002,38.5903,38.2705,38.5903,22400.0
2009-06-10 10:00:00,44.65,44.68,44.01,44.3,37200.0,38.599,38.6249,38.0457,38.2964,37200.0
2009-06-10 10:10:00,44.31,44.39,43.79,43.89,34900.0,38.3051,38.3742,37.8555,37.942,34900.0
2009-06-10 10:20:00,43.94,43.95,43.8,43.95,22000.0,37.9852,37.9939,37.8642,37.9939,22000.0
2009-06-10 10:30:00,43.95,44.01,43.75,43.79,25600.0,37.9939,38.0457,37.821,37.8555,25600.0
2009-06-10 10:40:00,43.78,43.83,43.58,43.66,27600.0,37.8469,37.8901,37.674,37.7432,27600.0
2009-06-10 10:50:00,43.64,43.79,43.57,43.76,30100.0,37.7259,37.8555,37.6653,37.8296,30100.0
2009-06-10 11:00:00,43.76,43.79,43.58,43.69,22800.0,37.8296,37.8555,37.674,37.7691,22800.0
2009-06-10 11:10:00,43.68,43.79,43.6,43.78,37800.0,37.7604,37.8555,37.6913,37.8469,37800.0
2009-06-10 11:20:00,43.79,43.86,43.75,43.84,18600.0,37.8555,37.916,37.821,37.8988,18600.0
2009-06-10 11:30:00,43.81,43.88,43.7,43.84,32000.0,37.8728,37.9333,37.7777,37.8988,32000.0
2009-06-10 11:40:00,43.84,43.95,43.82,43.94,13700.0,37.8988,37.9939,37.8815,37.9852,13700.0
2009-06-10 11:50:00,43.96,44.04,43.93,43.93,12900.0,38.0025,38.0717,37.9766,37.9766,12900.0
2009-06-10 12:00:00,43.93,44.08,43.84,44.01,17700.0,37.9766,38.1062,37.8988,38.0457,17700.0
2009-06-10 12:10:00,44.03,44.26,44.03,44.22,30600.0,38.063,38.2618,38.063,38.2273,30600.0
2009-06-10 12:20:00,44.23,44.3,44.11,44.24,16700.0,38.2359,38.2964,38.1322,38.2446,16700.0
2009-06-10 12:30:00,44.22,44.22,44.1,44.12,35600.0,38.2273,38.2273,38.1235,38.1408,35600.0
2009-06-10 12:40:00,44.12,44.12,44.0,44.02,9700.0,38.1408,38.1408,38.0371,38.0544,9700.0
2009-06-10 12:50:00,44.03,44.13,44.03,44.08,12100.0,38.063,38.1495,38.063,38.1062,12100.0
2009-06-10 13:00:00,44.11,44.11,43.65,43.68,17300.0,38.1322,38.1322,37.7345,37.7604,17300.0
2009-06-10 13:10:00,43.66,43.73,43.62,43.63,3900.0,37.7432,37.8037,37.7086,37.7172,3900.0
2009-06-10 13:20:00,43.6,43.62,43.53,43.59,20800.0,37.6913,37.7086,37.6308,37.6826,20800.0
2009-06-10 13:30:00,43.57,43.57,43.47,43.51,10200.0,37.6653,37.6653,37.5789,37.6135,10200.0
2009-06-10 13:40:00,43.51,43.51,43.37,43.4,29500.0,37.6135,37.6135,37.4925,37.5184,29500.0
2009-06-10 13:50:00,43.4,43.4,43.32,43.35,17100.0,37.5184,37.5184,37.4492,37.4752,17100.0
2009-06-10 14:00:00,43.32,43.33,43.14,43.29,28200.0,37.4492,37.4579,37.2936,37.4233,28200.0
2009-06-10 14:10:00,43.35,43.5,43.35,43.47,32700.0,37.4752,37.6048,37.4752,37.5789,32700.0
2009-06-10 14:20:00,43.51,43.51,43.4,43.47,16200.0,37.6135,37.6135,37.5184,37.5789,16200.0
2009-06-10 14:30:00,43.46,43.6,43.34,43.49,18700.0,37.5703,37.6913,37.4665,37.5962,18700.0
2009-06-10 14:40:00,43.48,43.64,43.44,43.63,14900.0,37.5875,37.7259,37.553,37.7172,14900.0
2009-06-10 14:50:00,43.64,43.75,43.53,43.66,21300.0,37.7259,37.821,37.6308,37.7432,21300.0
2009-06-10 15:00:00,43.67,43.68,43.48,43.52,20000.0,37.7518,37.7604,37.5875,37.6221,20000.0
2009-06-10 15:10:00,43.53,43.57,43.42,43.53,27600.0,37.6308,37.6653,37.5357,37.6308,27600.0
2009-06-10 15:20:00,43.55,43.71,43.53,43.64,24800.0,37.6481,37.7864,37.6308,37.7259,24800.0
2009-06-10 15:30:00,43.64,43.86,43.64,43.84,34000.0,37.7259,37.916,37.7259,37.8988,34000.0
2009-06-10 15:40:00,43.8,43.95,43.7,43.89,29800.0,37.8642,37.9939,37.7777,37.942,29800.0
2009-06-10 15:50:00,43.87,44.05,43.75,44.01,35300.0,37.9247,38.0803,37.821,38.0457,35300.0
2009-06-11 09:30:00,41.07,41.84,41.01,41.84,382900.0,35.5042,36.1698,35.4523,36.1698,382900.0
2009-06-11 09:40:00,41.84,42.1,41.37,41.6,254300.0,36.1698,36.3946,35.7635,35.9623,254300.0
2009-06-11 09:50:00,41.6,41.88,41.37,41.75,189700.0,35.9623,36.2044,35.7635,36.092,189700.0
2009-06-11 10:00:00,41.75,41.8,41.55,41.55,94300.0,36.092,36.1352,35.9191,35.9191,94300.0
2009-06-11 10:10:00,41.6,41.76,41.33,41.5,131900.0,35.9623,36.1006,35.7289,35.8759,131900.0
2009-06-11 10:20:00,41.53,41.67,41.42,41.51,106500.0,35.9018,36.0228,35.8067,35.8845,106500.0
2009-06-11 10:30:00,41.52,41.58,41.42,41.55,87300.0,35.8932,35.945,35.8067,35.9191,87300.0
2009-06-11 10:40:00,41.58,42.19,41.54,42.13,127700.0,35.945,36.4724,35.9105,36.4205,127700.0
2009-06-11 10:50:00,42.13,42.32,42.0,42.14,122700.0,36.4205,36.5848,36.3081,36.4291,122700.0
2009-06-11 11:00:00,42.1,42.1,41.52,41.6,84400.0,36.3946,36.3946,35.8932,35.9623,84400.0
2009-06-11 11:10:00,41.59,41.75,41.54,41.6,61900.0,35.9537,36.092,35.9105,35.9623,61900.0
2009-06-11 11:20:00,41.56,41.7,41.45,41.65,92700.0,35.9277,36.0488,35.8327,36.0056,92700.0
2009-06-11 11:30:00,41.66,41.66,41.25,41.31,83500.0,36.0142,36.0142,35.6598,35.7116,83500.0
2009-06-11 11:40:00,41.31,41.44,41.29,41.37,91900.0,35.7116,35.824,35.6943,35.7635,91900.0
2009-06-11 11:50:00,41.38,41.45,41.28,41.32,56100.0,35.7721,35.8327,35.6857,35.7203,56100.0
2009-06-11 12:00:00,41.31,41.6,41.25,41.6,135300.0,35.7116,35.9623,35.6598,35.9623,135300.0
2009-06-11 12:10:00,41.6,41.74,41.53,41.73,57000.0,35.9623,36.0834,35.9018,36.0747,57000.0
2009-06-11 12:20:00,41.74,41.99,41.73,41.89,64600.0,36.0834,36.2995,36.0747,36.213,64600.0
2009-06-11 12:30:00,41.91,41.99,41.49,41.82,56600.0,36.2303,36.2995,35.8672,36.1525,56600.0
2009-06-11 12:40:00,41.8,41.96,41.79,41.92,28200.0,36.1352,36.2735,36.1266,36.239,28200.0
2009-06-11 12:50:00,41.95,42.13,41.95,42.07,39100.0,36.2649,36.4205,36.2649,36.3686,39100.0
2009-06-11 13:00:00,42.09,42.22,41.97,42.03,62800.0,36.3859,36.4983,36.2822,36.3341,62800.0
2009-06-11 13:10:00,42.04,42.05,41.6,41.95,54500.0,36.3427,36.3513,35.9623,36.2649,54500.0
2009-06-11 13:20:00,41.92,42.17,41.85,42.08,71600.0,36.239,36.4551,36.1784,36.3773,71600.0
2009-06-11 13:30:00,42.09,42.28,42.05,42.14,82200.0,36.3859,36.5502,36.3513,36.4291,82200.0
2009-06-11 13:40:00,42.14,42.48,42.07,42.44,83100.0,36.4291,36.7231,36.3686,36.6885,83100.0
2009-06-11 13:50:00,42.44,42.67,42.36,42.56,148100.0,36.6885,36.8873,36.6193,36.7922,148100.0
2009-06-11 14:00:00,42.56,42.66,42.51,42.64,82600.0,36.7922,36.8787,36.749,36.8614,82600.0
2009-06-11 14:10:00,42.63,42.75,42.53,42.64,98600.0,36.8527,36.9565,36.7663,36.8614,98600.0
2009-06-11 14:20:00,42.63,42.64,42.5,42.58,47900.0,36.8527,36.8614,36.7404,36.8095,47900.0
2009-06-11 14:30:00,42.58,43.23,42.58,43.0,430000.0,36.8095,37.3714,36.8095,37.1726,430000.0
2009-06-11 14:40:00,42.99,43.32,42.96,43.15,154300.0,37.164,37.4492,37.138,37.3023,154300.0
2009-06-11 14:50:00,43.16,43.26,43.03,43.17,144600.0,37.3109,37.3974,37.1985,37.3196,144600.0
2009-06-11 15:00:00,43.13,43.3,43.02,43.19,97500.0,37.285,37.4319,37.1899,37.3368,97500.0
2009-06-11 15:10:00,43.18,43.28,43.08,43.2,85600.0,37.3282,37.4147,37.2418,37.3455,85600.0
2009-06-11 15:20:00,43.2,43.26,42.79,42.79,276700.0,37.3455,37.3974,36.9911,36.9911,276700.0
2009-06-11 15:30:00,42.84,43.02,42.74,42.94,155600.0,37.0343,37.1899,36.9478,37.1207,155600.0
2009-06-11 15:40:00,42.93,43.02,42.86,42.94,220600.0,37.1121,37.1899,37.0516,37.1207,220600.0
2009-06-11 15:50:00,42.94,43.13,42.7,42.71,299300.0,37.1207,37.285,36.9133,36.9219,299300.0
2009-06-12 09:30:00,42.93,44.14,42.93,43.9,1944800.0,37.1121,38.1581,37.1121,37.9506,1944800.0
2009-06-12 09:40:00,43.89,45.29,43.89,44.98,1551600.0,37.942,39.1523,37.942,38.8843,1551600.0
2009-06-12 09:50:00,44.98,45.12,44.62,44.99,934400.0,38.8843,39.0053,38.5731,38.8929,934400.0
2009-06-12 10:00:00,44.99,45.4,44.77,45.34,857500.0,38.8929,39.2473,38.7027,39.1955,857500.0
2009-06-12 10:10:00,45.35,45.39,44.82,44.85,229900.0,39.2041,39.2387,38.7459,38.7719,229900.0
2009-06-12 10:20:00,44.83,45.1,44.8,44.94,229500.0,38.7546,38.988,38.7287,38.8497,229500.0
2009-06-12 10:30:00,44.96,45.42,44.94,45.34,265800.0,38.867,39.2646,38.8497,39.1955,265800.0
2009-06-12 10:40:00,45.35,45.65,45.2,45.63,244300.0,39.2041,39.4635,39.0745,39.4462,244300.0
2009-06-12 10:50:00,45.63,46.44,45.63,46.1,786000.0,39.4462,40.1464,39.4462,39.8525,786000.0
2009-06-12 11:00:00,46.1,46.13,45.67,45.7,293800.0,39.8525,39.8784,39.4808,39.5067,293800.0
2009-06-12 11:10:00,45.72,46.0,45.71,45.93,154900.0,39.524,39.766,39.5153,39.7055,154900.0
2009-06-12 11:20:00,45.9,45.93,45.59,45.65,223400.0,39.6796,39.7055,39.4116,39.4635,223400.0
2009-06-12 11:30:00,45.65,45.8,45.54,45.65,61500.0,39.4635,39.5931,39.3684,39.4635,61500.0
2009-06-12 11:40:00,45.65,45.67,45.43,45.46,38500.0,39.4635,39.4808,39.2733,39.2992,38500.0
2009-06-12 11:50:00,45.47,45.61,45.4,45.41,74600.0,39.3079,39.4289,39.2473,39.256,74600.0
2009-06-12 12:00:00,45.43,45.52,45.4,45.5,118200.0,39.2733,39.3511,39.2473,39.3338,118200.0
2009-06-12 12:10:00,45.5,45.72,45.36,45.36,145800.0,39.3338,39.524,39.2128,39.2128,145800.0
2009-06-12 12:20:00,45.36,45.38,45.18,45.35,137400.0,39.2128,39.2301,39.0572,39.2041,137400.0
2009-06-12 12:30:00,45.33,45.4,45.3,45.33,70400.0,39.1868,39.2473,39.1609,39.1868,70400.0
2009-06-12 12:40:00,45.31,45.57,45.3,45.5,83900.0,39.1695,39.3943,39.1609,39.3338,83900.0
2009-06-12 12:50:00,45.49,45.96,45.32,45.96,121600.0,39.3251,39.7315,39.1782,39.7315,121600.0
2009-06-12 13:00:00,45.96,46.17,45.93,46.15,123100.0,39.7315,39.913,39.7055,39.8957,123100.0
2009-06-12 13:10:00,46.15,46.24,46.04,46.21,118700.0,39.8957,39.9735,39.8006,39.9476,118700.0
2009-06-12 13:20:00,46.21,46.48,46.17,46.48,80100.0,39.9476,40.181,39.913,40.181,80100.0
2009-06-12 13:30:00,46.47,46.55,46.35,46.47,109700.0,40.1723,40.2415,40.0686,40.1723,109700.0
2009-06-12 13:40:00,46.45,46.5,46.28,46.47,103300.0,40.155,40.1983,40.0081,40.1723,103300.0
2009-06-12 13:50:00,46.47,46.7,46.46,46.64,123000.0,40.1723,40.3712,40.1637,40.3193,123000.0
2009-06-12 14:00:00,46.63,46.68,46.44,46.5,117500.0,40.3107,40.3539,40.1464,40.1983,117500.0
2009-06-12 14:10:00,46.5,46.51,46.19,46.19,124600.0,40.1983,40.2069,39.9303,39.9303,124600.0
2009-06-12 14:20:00,46.19,46.27,46.09,46.2,97400.0,39.9303,39.9994,39.8438,39.9389,97400.0
2009-06-12 14:30:00,46.21,46.5,46.2,46.49,83700.0,39.9476,40.1983,39.9389,40.1896,83700.0
2009-06-12 14:40:00,46.5,46.7,46.39,46.39,211200.0,40.1983,40.3712,40.1032,40.1032,211200.0
2009-06-12 14:50:00,46.4,46.72,46.4,46.62,95200.0,40.1118,40.3885,40.1118,40.302,95200.0
2009-06-12 15:00:00,46.64,46.87,46.64,46.76,106300.0,40.3193,40.5181,40.3193,40.423,106300.0
2009-06-12 15:10:00,46.77,46.99,46.76,46.9,194800.0,40.4317,40.6219,40.423,40.5441,194800.0
2009-06-12 15:20:00,46.89,47.12,46.87,47.11,206100.0,40.5354,40.7343,40.5181,40.7256,206100.0
2009-06-12 15:30:00,47.1,47.17,46.57,46.57,296000.0,40.717,40.7775,40.2588,40.2588,296000.0
2009-06-12 15:40:00,46.58,46.81,46.58,46.7,268900.0,40.2674,40.4663,40.2674,40.3712,268900.0
2009-06-12 15:50:00,46.7,47.21,46.69,47.21,469800.0,40.3712,40.8121,40.3625,40.8121,469800.0
2009-06-15 09:30:00,46.87,46.87,45.26,45.51,296800.0,40.5181,40.5181,39.1263,39.3424,296800.0
2009-06-15 09:40:00,45.46,45.53,45.05,45.23,134500.0,39.2992,39.3597,38.9448,39.1004,134500.0
2009-06-15 09:50:00,45.21,45.7,45.15,45.6,90100.0,39.0831,39.5067,39.0312,39.4202,90100.0
2009-06-15 10:00:00,45.54,45.57,45.25,45.47,64000.0,39.3684,39.3943,39.1177,39.3079,64000.0
2009-06-15 10:10:00,45.48,45.73,45.45,45.66,62500.0,39.3165,39.5326,39.2906,39.4721,62500.0
2009-06-15 10:20:00,45.66,45.89,45.62,45.86,67600.0,39.4721,39.6709,39.4375,39.645,67600.0
2009-06-15 10:30:00,45.9,45.91,45.6,45.68,166600.0,39.6796,39.6882,39.4202,39.4894,166600.0
2009-06-15 10:40:00,45.64,45.87,45.58,45.85,110400.0,39.4548,39.6537,39.403,39.6364,110400.0
2009-06-15 10:50:00,45.81,45.95,45.78,45.89,74600.0,39.6018,39.7228,39.5758,39.6709,74600.0
2009-06-15 11:00:00,45.88,45.98,45.8,45.83,162900.0,39.6623,39.7487,39.5931,39.6191,162900.0
2009-06-15 11:10:00,45.84,45.95,45.81,45.91,58300.0,39.6277,39.7228,39.6018,39.6882,58300.0
2009-06-15 11:20:00,45.9,46.0,45.88,45.95,98200.0,39.6796,39.766,39.6623,39.7228,98200.0
2009-06-15 11:30:00,45.96,46.05,45.92,46.05,42200.0,39.7315,39.8093,39.6969,39.8093,42200.0
2009-06-15 11:40:00,46.06,46.11,45.98,46.01,64400.0,39.8179,39.8611,39.7487,39.7747,64400.0
2009-06-15 11:50:00,46.01,46.16,45.98,46.16,51200.0,39.7747,39.9044,39.7487,39.9044,51200.0
2009-06-15 12:00:00,46.16,46.26,46.11,46.25,84300.0,39.9044,39.9908,39.8611,39.9822,84300.0
2009-06-15 12:10:00,46.22,46.28,46.18,46.2,42900.0,39.9562,40.0081,39.9216,39.9389,42900.0
2009-06-15 12:20:00,46.2,46.26,46.04,46.08,33800.0,39.9389,39.9908,39.8006,39.8352,33800.0
2009-06-15 12:30:00,46.08,46.22,46.01,46.14,54400.0,39.8352,39.9562,39.7747,39.8871,54400.0
2009-06-15 12:40:00,46.14,46.18,46.02,46.04,73500.0,39.8871,39.9216,39.7833,39.8006,73500.0
2009-06-15 12:50:00,46.06,46.14,45.93,46.05,114500.0,39.8179,39.8871,39.7055,39.8093,114500.0
2009-06-15 13:00:00,46.06,46.08,45.96,46.06,89200.0,39.8179,39.8352,39.7315,39.8179,89200.0
2009-06-15 13:10:00,46.01,46.14,45.99,46.02,47800.0,39.7747,39.8871,39.7574,39.7833,47800.0
2009-06-15 13:20:00,46.03,46.06,45.98,46.0,73800.0,39.792,39.8179,39.7487,39.766,73800.0
2009-06-15 13:30:00,45.98,46.12,45.9,46.12,41400.0,39.7487,39.8698,39.6796,39.8698,41400.0
2009-06-15 13:40:00,46.12,46.18,46.06,46.12,28200.0,39.8698,39.9216,39.8179,39.8698,28200.0
2009-06-15 13:50:00,46.16,46.24,46.02,46.04,29000.0,39.9044,39.9735,39.7833,39.8006,29000.0
2009-06-15 14:00:00,46.03,46.14,45.97,46.08,39400.0,39.792,39.8871,39.7401,39.8352,39400.0
2009-06-15 14:10:00,46.07,46.14,46.01,46.08,24500.0,39.8265,39.8871,39.7747,39.8352,24500.0
2009-06-15 14:20:00,46.08,46.19,46.02,46.08,79700.0,39.8352,39.9303,39.7833,39.8352,79700.0
2009-06-15 14:30:00,46.08,46.09,45.99,46.04,65300.0,39.8352,39.8438,39.7574,39.8006,65300.0
2009-06-15 14:40:00,46.04,46.07,45.98,46.02,83500.0,39.8006,39.8265,39.7487,39.7833,83500.0
2009-06-15 14:50:00,46.02,46.08,45.98,46.05,94600.0,39.7833,39.8352,39.7487,39.8093,94600.0
2009-06-15 15:00:00,46.05,46.05,45.97,46.03,74000.0,39.8093,39.8093,39.7401,39.792,74000.0
2009-06-15 15:10:00,46.03,46.1,45.98,46.02,119800.0,39.792,39.8525,39.7487,39.7833,119800.0
2009-06-15 15:20:00,46.02,46.04,45.99,46.02,108600.0,39.7833,39.8006,39.7574,39.7833,108600.0
2009-06-15 15:30:00,46.03,46.1,46.0,46.0,98100.0,39.792,39.8525,39.766,39.766,98100.0
2009-06-15 15:40:00,46.0,46.1,45.91,46.03,150300.0,39.766,39.8525,39.6882,39.792,150300.0
2009-06-15 15:50:00,46.03,46.06,45.93,46.0,161500.0,39.792,39.8179,39.7055,39.766,161500.0
2009-06-16 09:30:00,46.39,46.39,45.92,46.02,86000.0,40.1032,40.1032,39.6969,39.7833,86000.0
2009-06-16 09:40:00,46.0,46.37,45.98,46.36,52200.0,39.766,40.0859,39.7487,40.0772,52200.0
2009-06-16 09:50:00,46.37,46.45,45.98,46.08,105400.0,40.0859,40.155,39.7487,39.8352,105400.0
2009-06-16 10:00:00,46.1,46.5,46.02,46.46,66000.0,39.8525,40.1983,39.7833,40.1637,66000.0
2009-06-16 10:10:00,46.47,46.6,45.97,46.01,87300.0,40.1723,40.2847,39.7401,39.7747,87300.0
2009-06-16 10:20:00,46.02,46.18,45.95,46.04,81200.0,39.7833,39.9216,39.7228,39.8006,81200.0
2009-06-16 10:30:00,46.03,46.15,45.93,46.12,88700.0,39.792,39.8957,39.7055,39.8698,88700.0
2009-06-16 10:40:00,46.11,46.15,46.02,46.1,27100.0,39.8611,39.8957,39.7833,39.8525,27100.0
2009-06-16 10:50:00,46.07,46.16,45.98,46.03,26700.0,39.8265,39.9044,39.7487,39.792,26700.0
2009-06-16 11:00:00,46.02,46.18,46.02,46.17,20300.0,39.7833,39.9216,39.7833,39.913,20300.0
2009-06-16 11:10:00,46.15,46.34,46.12,46.32,21600.0,39.8957,40.06,39.8698,40.0427,21600.0
2009-06-16 11:20:00,46.33,46.33,46.08,46.21,30600.0,40.0513,40.0513,39.8352,39.9476,30600.0
2009-06-16 11:30:00,46.2,46.21,45.97,46.05,55400.0,39.9389,39.9476,39.7401,39.8093,55400.0
2009-06-16 11:40:00,46.06,46.07,45.76,45.81,70900.0,39.8179,39.8265,39.5586,39.6018,70900.0
2009-06-16 11:50:00,45.8,45.95,45.78,45.87,102500.0,39.5931,39.7228,39.5758,39.6537,102500.0
2009-06-16 12:00:00,45.88,46.08,45.86,45.95,62200.0,39.6623,39.8352,39.645,39.7228,62200.0
2009-06-16 12:10:00,45.96,46.0,45.94,45.97,61600.0,39.7315,39.766,39.7142,39.7401,61600.0
2009-06-16 12:20:00,45.97,46.08,45.92,46.0,35400.0,39.7401,39.8352,39.6969,39.766,35400.0
2009-06-16 12:30:00,46.0,46.0,45.77,45.78,84000.0,39.766,39.766,39.5672,39.5758,84000.0
2009-06-16 12:40:00,45.79,45.92,45.65,45.69,109100.0,39.5845,39.6969,39.4635,39.498,109100.0
2009-06-16 12:50:00,45.72,45.75,45.58,45.67,64500.0,39.524,39.5499,39.403,39.4808,64500.0
2009-06-16 13:00:00,45.65,45.65,45.43,45.45,33600.0,39.4635,39.4635,39.2733,39.2906,33600.0
2009-06-16 13:10:00,45.46,45.58,45.43,45.49,32600.0,39.2992,39.403,39.2733,39.3251,32600.0
2009-06-16 13:20:00,45.53,45.7,45.48,45.7,50800.0,39.3597,39.5067,39.3165,39.5067,50800.0
2009-06-16 13:30:00,45.7,45.74,45.48,45.58,31800.0,39.5067,39.5413,39.3165,39.403,31800.0
2009-06-16 13:40:00,45.6,45.8,45.56,45.67,76300.0,39.4202,39.5931,39.3857,39.4808,76300.0
2009-06-16 13:50:00,45.68,45.69,45.5,45.51,23100.0,39.4894,39.498,39.3338,39.3424,23100.0
2009-06-16 14:00:00,45.5,45.5,45.22,45.24,57700.0,39.3338,39.3338,39.0917,39.109,57700.0
2009-06-16 14:10:00,45.24,45.27,45.15,45.23,60900.0,39.109,39.135,39.0312,39.1004,60900.0
2009-06-16 14:20:00,45.25,45.27,45.11,45.22,57500.0,39.1177,39.135,38.9966,39.0917,57500.0
2009-06-16 14:30:00,45.21,45.39,45.08,45.36,79000.0,39.0831,39.2387,38.9707,39.2128,79000.0
2009-06-16 14:40:00,45.33,45.37,45.13,45.15,49800.0,39.1868,39.2214,39.0139,39.0312,49800.0
2009-06-16 14:50:00,45.14,45.34,45.12,45.22,59000.0,39.0226,39.1955,39.0053,39.0917,59000.0
2009-06-16 15:00:00,45.23,45.3,45.0,45.08,61400.0,39.1004,39.1609,38.9016,38.9707,61400.0
2009-06-16 15:10:00,45.09,45.38,44.99,45.37,62000.0,38.9794,39.2301,38.8929,39.2214,62000.0
2009-06-16 15:20:00,45.35,45.37,45.11,45.28,50500.0,39.2041,39.2214,38.9966,39.1436,50500.0
2009-06-16 15:30:00,45.29,45.53,45.26,45.53,91200.0,39.1523,39.3597,39.1263,39.3597,91200.0
2009-06-16 15:40:00,45.53,45.66,45.45,45.45,100200.0,39.3597,39.4721,39.2906,39.2906,100200.0
2009-06-16 15:50:00,45.45,45.5,45.23,45.25,132600.0,39.2906,39.3338,39.1004,39.1177,132600.0
2009-06-17 09:30:00,45.17,45.25,44.99,45.05,83700.0,39.0485,39.1177,38.8929,38.9448,83700.0
2009-06-17 09:40:00,45.05,45.08,44.98,45.0,78900.0,38.9448,38.9707,38.8843,38.9016,78900.0
2009-06-17 09:50:00,45.0,45.08,44.94,44.99,152300.0,38.9016,38.9707,38.8497,38.8929,152300.0
2009-06-17 10:00:00,44.99,45.35,44.95,45.21,137700.0,38.8929,39.2041,38.8583,39.0831,137700.0
2009-06-17 10:10:00,45.21,45.32,44.9,45.04,105500.0,39.0831,39.1782,38.8151,38.9361,105500.0
2009-06-17 10:20:00,45.04,45.13,44.95,45.01,100000.0,38.9361,39.0139,38.8583,38.9102,100000.0
2009-06-17 10:30:00,45.01,45.05,44.69,44.85,286900.0,38.9102,38.9448,38.6336,38.7719,286900.0
2009-06-17 10:40:00,44.85,45.02,44.84,44.98,93800.0,38.7719,38.9188,38.7632,38.8843,93800.0
2009-06-17 10:50:00,44.97,45.04,44.9,45.01,101200.0,38.8756,38.9361,38.8151,38.9102,101200.0
2009-06-17 11:00:00,45.0,45.09,45.0,45.06,50200.0,38.9016,38.9794,38.9016,38.9534,50200.0
2009-06-17 11:10:00,45.08,45.1,44.97,44.98,53100.0,38.9707,38.988,38.8756,38.8843,53100.0
2009-06-17 11:20:00,44.98,45.04,44.97,44.99,57300.0,38.8843,38.9361,38.8756,38.8929,57300.0
2009-06-17 11:30:00,44.99,45.05,44.8,44.84,78600.0,38.8929,38.9448,38.7287,38.7632,78600.0
2009-06-17 11:40:00,44.88,44.96,44.77,44.81,29200.0,38.7978,38.867,38.7027,38.7373,29200.0
2009-06-17 11:50:00,44.82,44.82,44.54,44.74,50200.0,38.7459,38.7459,38.5039,38.6768,50200.0
2009-06-17 12:00:00,44.74,44.77,44.71,44.73,40700.0,38.6768,38.7027,38.6509,38.6681,40700.0
2009-06-17 12:10:00,44.76,44.79,44.66,44.66,29400.0,38.6941,38.72,38.6076,38.6076,29400.0
2009-06-17 12:20:00,44.68,44.83,44.56,44.62,65400.0,38.6249,38.7546,38.5212,38.5731,65400.0
2009-06-17 12:30:00,44.62,44.75,44.25,44.75,64200.0,38.5731,38.6854,38.2532,38.6854,64200.0
2009-06-17 12:40:00,44.75,44.81,44.64,44.75,52900.0,38.6854,38.7373,38.5903,38.6854,52900.0
2009-06-17 12:50:00,44.74,44.77,44.68,44.69,20800.0,38.6768,38.7027,38.6249,38.6336,20800.0
2009-06-17 13:00:00,44.68,44.76,44.62,44.75,29400.0,38.6249,38.6941,38.5731,38.6854,29400.0
2009-06-17 13:10:00,44.75,44.75,44.54,44.54,15500.0,38.6854,38.6854,38.5039,38.5039,15500.0
2009-06-17 13:20:00,44.53,44.6,44.41,44.48,40800.0,38.4952,38.5558,38.3915,38.452,40800.0
2009-06-17 13:30:00,44.5,44.75,44.49,44.75,19200.0,38.4693,38.6854,38.4607,38.6854,19200.0
2009-06-17 13:40:00,44.75,44.95,44.65,44.9,43000.0,38.6854,38.8583,38.599,38.8151,43000.0
2009-06-17 13:50:00,44.9,44.9,44.75,44.79,48000.0,38.8151,38.8151,38.6854,38.72,48000.0
2009-06-17 14:00:00,44.79,44.8,44.71,44.75,41700.0,38.72,38.7287,38.6509,38.6854,41700.0
2009-06-17 14:10:00,44.75,44.83,44.68,44.75,55800.0,38.6854,38.7546,38.6249,38.6854,55800.0
2009-06-17 14:20:00,44.72,44.97,44.72,44.87,35500.0,38.6595,38.8756,38.6595,38.7892,35500.0
2009-06-17 14:30:00,44.88,44.9,44.61,44.7,60100.0,38.7978,38.8151,38.5644,38.6422,60100.0
2009-06-17 14:40:00,44.71,44.71,44.5,44.67,28500.0,38.6509,38.6509,38.4693,38.6163,28500.0
2009-06-17 14:50:00,44.66,44.69,44.55,44.69,32300.0,38.6076,38.6336,38.5125,38.6336,32300.0
2009-06-17 15:00:00,44.66,44.76,44.44,44.51,33100.0,38.6076,38.6941,38.4174,38.478,33100.0
2009-06-17 15:10:00,44.52,44.53,44.36,44.44,40600.0,38.4866,38.4952,38.3483,38.4174,40600.0
2009-06-17 15:20:00,44.44,44.47,44.16,44.17,47900.0,38.4174,38.4434,38.1754,38.184,47900.0
2009-06-17 15:30:00,44.15,44.25,43.97,43.98,90700.0,38.1667,38.2532,38.0111,38.0198,90700.0
2009-06-17 15:40:00,43.97,44.37,43.92,44.37,88100.0,38.0111,38.3569,37.9679,38.3569,88100.0
2009-06-17 15:50:00,44.38,44.38,44.05,44.06,127200.0,38.3656,38.3656,38.0803,38.0889,127200.0
2009-06-18 09:30:00,44.24,44.71,43.26,43.3,82800.0,38.2446,38.6509,37.3974,37.4319,82800.0
2009-06-18 09:40:00,43.3,43.71,43.26,43.59,48800.0,37.4319,37.7864,37.3974,37.6826,48800.0
2009-06-18 09:50:00,43.56,44.38,43.55,44.37,52500.0,37.6567,38.3656,37.6481,38.3569,52500.0
2009-06-18 10:00:00,44.38,44.55,44.36,44.39,62100.0,38.3656,38.5125,38.3483,38.3742,62100.0
2009-06-18 10:10:00,44.38,44.69,44.38,44.48,21400.0,38.3656,38.6336,38.3656,38.452,21400.0
2009-06-18 10:20:00,44.49,44.68,44.46,44.54,31500.0,38.4607,38.6249,38.4347,38.5039,31500.0
2009-06-18 10:30:00,44.55,44.59,44.23,44.28,38000.0,38.5125,38.5471,38.2359,38.2791,38000.0
2009-06-18 10:40:00,44.32,44.33,44.08,44.08,16100.0,38.3137,38.3224,38.1062,38.1062,16100.0
2009-06-18 10:50:00,44.08,44.09,43.87,44.04,26900.0,38.1062,38.1149,37.9247,38.0717,26900.0
2009-06-18 11:00:00,44.08,44.19,43.95,44.02,36700.0,38.1062,38.2013,37.9939,38.0544,36700.0
2009-06-18 11:10:00,43.93,44.0,43.87,43.95,14300.0,37.9766,38.0371,37.9247,37.9939,14300.0
2009-06-18 11:20:00,43.97,43.97,43.85,43.88,27500.0,38.0111,38.0111,37.9074,37.9333,27500.0
2009-06-18 11:30:00,43.86,43.9,43.78,43.8,13300.0,37.916,37.9506,37.8469,37.8642,13300.0
2009-06-18 11:40:00,43.8,43.83,43.6,43.61,50600.0,37.8642,37.8901,37.6913,37.6999,50600.0
2009-06-18 11:50:00,43.6,43.75,43.55,43.74,26500.0,37.6913,37.821,37.6481,37.8123,26500.0
2009-06-18 12:00:00,43.74,43.76,43.72,43.75,25600.0,37.8123,37.8296,37.795,37.821,25600.0
2009-06-18 12:10:00,43.75,43.98,43.75,43.92,27600.0,37.821,38.0198,37.821,37.9679,27600.0
2009-06-18 12:20:00,43.93,43.93,43.79,43.86,17800.0,37.9766,37.9766,37.8555,37.916,17800.0
2009-06-18 12:30:00,43.89,43.94,43.82,43.82,12200.0,37.942,37.9852,37.8815,37.8815,12200.0
2009-06-18 12:40:00,43.83,43.85,43.72,43.83,14500.0,37.8901,37.9074,37.795,37.8901,14500.0
2009-06-18 12:50:00,43.83,43.85,43.75,43.79,20000.0,37.8901,37.9074,37.821,37.8555,20000.0
2009-06-18 13:00:00,43.81,43.85,43.74,43.82,18800.0,37.8728,37.9074,37.8123,37.8815,18800.0
2009-06-18 13:10:00,43.82,43.82,43.64,43.67,15100.0,37.8815,37.8815,37.7259,37.7518,15100.0
2009-06-18 13:20:00,43.67,43.74,43.66,43.72,8100.0,37.7518,37.8123,37.7432,37.795,8100.0
2009-06-18 13:30:00,43.73,43.81,43.65,43.67,24200.0,37.8037,37.8728,37.7345,37.7518,24200.0
2009-06-18 13:40:00,43.66,43.73,43.66,43.67,12900.0,37.7432,37.8037,37.7432,37.7518,12900.0
2009-06-18 13:50:00,43.65,43.65,43.48,43.5,17500.0,37.7345,37.7345,37.5875,37.6048,17500.0
2009-06-18 14:00:00,43.5,43.56,43.43,43.45,23400.0,37.6048,37.6567,37.5443,37.5616,23400.0
2009-06-18 14:10:00,43.47,43.52,43.37,43.47,18800.0,37.5789,37.6221,37.4925,37.5789,18800.0
2009-06-18 14:20:00,43.47,43.51,43.37,43.5,13300.0,37.5789,37.6135,37.4925,37.6048,13300.0
2009-06-18 14:30:00,43.53,43.6,43.48,43.59,29100.0,37.6308,37.6913,37.5875,37.6826,29100.0
2009-06-18 14:40:00,43.61,43.75,43.6,43.69,12600.0,37.6999,37.821,37.6913,37.7691,12600.0
2009-06-18 14:50:00,43.71,43.75,43.66,43.73,18100.0,37.7864,37.821,37.7432,37.8037,18100.0
2009-06-18 15:00:00,43.74,43.75,43.68,43.75,28500.0,37.8123,37.821,37.7604,37.821,28500.0
2009-06-18 15:10:00,43.75,43.79,43.66,43.71,31300.0,37.821,37.8555,37.7432,37.7864,31300.0
2009-06-18 15:20:00,43.7,43.71,43.45,43.5,39500.0,37.7777,37.7864,37.5616,37.6048,39500.0
2009-06-18 15:30:00,43.51,43.59,43.32,43.34,46600.0,37.6135,37.6826,37.4492,37.4665,46600.0
2009-06-18 15:40:00,43.35,43.48,43.31,43.38,70100.0,37.4752,37.5875,37.4406,37.5011,70100.0
2009-06-18 15:50:00,43.39,43.49,43.32,43.42,80700.0,37.5097,37.5962,37.4492,37.5357,80700.0
2009-06-19 09:30:00,43.96,44.09,43.73,44.0,269800.0,38.0025,38.1149,37.8037,38.0371,269800.0
2009-06-19 09:40:00,43.93,44.16,43.8,43.9,29100.0,37.9766,38.1754,37.8642,37.9506,29100.0
2009-06-19 09:50:00,43.89,43.94,43.75,43.77,40200.0,37.942,37.9852,37.821,37.8382,40200.0
2009-06-19 10:00:00,43.77,43.87,43.61,43.61,37900.0,37.8382,37.9247,37.6999,37.6999,37900.0
2009-06-19 10:10:00,43.62,43.63,43.33,43.41,34900.0,37.7086,37.7172,37.4579,37.527,34900.0
2009-06-19 10:20:00,43.39,43.63,43.38,43.52,34200.0,37.5097,37.7172,37.5011,37.6221,34200.0
2009-06-19 10:30:00,43.53,43.71,43.48,43.55,26100.0,37.6308,37.7864,37.5875,37.6481,26100.0
2009-06-19 10:40:00,43.54,43.54,43.4,43.5,33500.0,37.6394,37.6394,37.5184,37.6048,33500.0
2009-06-19 10:50:00,43.5,43.58,43.41,43.42,27300.0,37.6048,37.674,37.527,37.5357,27300.0
2009-06-19 11:00:00,43.44,43.47,43.33,43.4,36500.0,37.553,37.5789,37.4579,37.5184,36500.0
2009-06-19 11:10:00,43.39,43.53,43.36,43.46,23700.0,37.5097,37.6308,37.4838,37.5703,23700.0
2009-06-19 11:20:00,43.46,43.49,43.35,43.38,40700.0,37.5703,37.5962,37.4752,37.5011,40700.0
2009-06-19 11:30:00,43.39,43.39,43.28,43.3,24300.0,37.5097,37.5097,37.4147,37.4319,24300.0
2009-06-19 11:40:00,43.3,43.36,43.28,43.29,22400.0,37.4319,37.4838,37.4147,37.4233,22400.0
2009-06-19 11:50:00,43.3,43.31,43.1,43.1,41500.0,37.4319,37.4406,37.259,37.259,41500.0
2009-06-19 12:00:00,43.11,43.14,42.98,42.98,26400.0,37.2677,37.2936,37.1553,37.1553,26400.0
2009-06-19 12:10:00,42.97,42.98,42.82,42.9,34500.0,37.1467,37.1553,37.017,37.0861,34500.0
2009-06-19 12:20:00,42.9,42.91,42.87,42.9,49200.0,37.0861,37.0948,37.0602,37.0861,49200.0
2009-06-19 12:30:00,42.9,43.02,42.86,43.02,64000.0,37.0861,37.1899,37.0516,37.1899,64000.0
2009-06-19 12:40:00,43.02,43.19,42.99,43.15,25800.0,37.1899,37.3368,37.164,37.3023,25800.0
2009-06-19 12:50:00,43.15,43.18,42.99,43.01,17900.0,37.3023,37.3282,37.164,37.1812,17900.0
2009-06-19 13:00:00,43.01,43.04,43.0,43.0,7300.0,37.1812,37.2072,37.1726,37.1726,7300.0
2009-06-19 13:10:00,43.0,43.05,43.0,43.05,10500.0,37.1726,37.2158,37.1726,37.2158,10500.0
2009-06-19 13:20:00,43.04,43.1,43.02,43.1,20300.0,37.2072,37.259,37.1899,37.259,20300.0
2009-06-19 13:30:00,43.07,43.14,43.04,43.1,23500.0,37.2331,37.2936,37.2072,37.259,23500.0
2009-06-19 13:40:00,43.1,43.12,43.07,43.08,23100.0,37.259,37.2763,37.2331,37.2418,23100.0
2009-06-19 13:50:00,43.07,43.17,43.07,43.1,51100.0,37.2331,37.3196,37.2331,37.259,51100.0
2009-06-19 14:00:00,43.1,43.15,43.09,43.1,24900.0,37.259,37.3023,37.2504,37.259,24900.0
2009-06-19 14:10:00,43.11,43.12,43.08,43.08,44200.0,37.2677,37.2763,37.2418,37.2418,44200.0
2009-06-19 14:20:00,43.08,43.12,42.96,43.02,161000.0,37.2418,37.2763,37.138,37.1899,161000.0
2009-06-19 14:30:00,43.03,43.18,42.99,43.06,21100.0,37.1985,37.3282,37.164,37.2245,21100.0
2009-06-19 14:40:00,43.04,43.15,43.03,43.13,23200.0,37.2072,37.3023,37.1985,37.285,23200.0
2009-06-19 14:50:00,43.13,43.16,43.1,43.12,19900.0,37.285,37.3109,37.259,37.2763,19900.0
2009-06-19 15:00:00,43.11,43.17,43.08,43.14,43800.0,37.2677,37.3196,37.2418,37.2936,43800.0
2009-06-19 15:10:00,43.13,43.29,43.09,43.28,42700.0,37.285,37.4233,37.2504,37.4147,42700.0
2009-06-19 15:20:00,43.31,43.44,43.24,43.42,51300.0,37.4406,37.553,37.3801,37.5357,51300.0
2009-06-19 15:30:00,43.45,43.48,43.4,43.44,56600.0,37.5616,37.5875,37.5184,37.553,56600.0
2009-06-19 15:40:00,43.45,43.59,43.37,43.46,110000.0,37.5616,37.6826,37.4925,37.5703,110000.0
2009-06-19 15:50:00,43.48,43.57,43.28,43.49,162700.0,37.5875,37.6653,37.4147,37.5962,162700.0
2009-06-22 09:30:00,43.55,44.62,43.55,44.3,115600.0,37.6481,38.5731,37.6481,38.2964,115600.0
2009-06-22 09:40:00,44.26,44.37,44.08,44.12,89700.0,38.2618,38.3569,38.1062,38.1408,89700.0
2009-06-22 09:50:00,44.1,44.15,43.67,43.73,60900.0,38.1235,38.1667,37.7518,37.8037,60900.0
2009-06-22 10:00:00,43.71,43.79,43.54,43.74,79300.0,37.7864,37.8555,37.6394,37.8123,79300.0
2009-06-22 10:10:00,43.73,43.79,43.49,43.49,77800.0,37.8037,37.8555,37.5962,37.5962,77800.0
2009-06-22 10:20:00,43.5,43.77,43.47,43.73,27400.0,37.6048,37.8382,37.5789,37.8037,27400.0
2009-06-22 10:30:00,43.72,43.73,43.47,43.56,42700.0,37.795,37.8037,37.5789,37.6567,42700.0
2009-06-22 10:40:00,43.55,43.7,43.52,43.7,41700.0,37.6481,37.7777,37.6221,37.7777,41700.0
2009-06-22 10:50:00,43.75,43.75,43.67,43.72,32100.0,37.821,37.821,37.7518,37.795,32100.0
2009-06-22 11:00:00,43.71,43.73,43.61,43.64,30500.0,37.7864,37.8037,37.6999,37.7259,30500.0
2009-06-22 11:10:00,43.63,43.72,43.52,43.69,23300.0,37.7172,37.795,37.6221,37.7691,23300.0
2009-06-22 11:20:00,43.69,43.8,43.68,43.68,35300.0,37.7691,37.8642,37.7604,37.7604,35300.0
2009-06-22 11:30:00,43.68,43.72,43.48,43.52,27900.0,37.7604,37.795,37.5875,37.6221,27900.0
2009-06-22 11:40:00,43.52,43.58,43.47,43.47,21400.0,37.6221,37.674,37.5789,37.5789,21400.0
2009-06-22 11:50:00,43.47,43.52,43.29,43.43,50400.0,37.5789,37.6221,37.4233,37.5443,50400.0
2009-06-22 12:00:00,43.42,43.44,43.0,43.05,71200.0,37.5357,37.553,37.1726,37.2158,71200.0
2009-06-22 12:10:00,43.03,43.14,42.99,43.1,32700.0,37.1985,37.2936,37.164,37.259,32700.0
2009-06-22 12:20:00,43.1,43.13,42.89,42.99,36400.0,37.259,37.285,37.0775,37.164,36400.0
2009-06-22 12:30:00,42.99,43.21,42.97,43.0,47600.0,37.164,37.3541,37.1467,37.1726,47600.0
2009-06-22 12:40:00,43.0,43.07,42.96,43.0,32400.0,37.1726,37.2331,37.138,37.1726,32400.0
2009-06-22 12:50:00,43.0,43.09,42.98,43.05,32300.0,37.1726,37.2504,37.1553,37.2158,32300.0
2009-06-22 13:00:00,43.05,43.05,42.99,43.04,37500.0,37.2158,37.2158,37.164,37.2072,37500.0
2009-06-22 13:10:00,43.04,43.05,42.95,42.96,45100.0,37.2072,37.2158,37.1294,37.138,45100.0
2009-06-22 13:20:00,43.0,43.03,42.96,43.03,82700.0,37.1726,37.1985,37.138,37.1985,82700.0
2009-06-22 13:30:00,43.04,43.09,43.04,43.04,16200.0,37.2072,37.2504,37.2072,37.2072,16200.0
2009-06-22 13:40:00,43.03,43.13,43.03,43.13,26700.0,37.1985,37.285,37.1985,37.285,26700.0
2009-06-22 13:50:00,43.14,43.22,43.13,43.2,18300.0,37.2936,37.3628,37.285,37.3455,18300.0
2009-06-22 14:00:00,43.18,43.24,43.14,43.23,32700.0,37.3282,37.3801,37.2936,37.3714,32700.0
2009-06-22 14:10:00,43.23,43.25,43.13,43.13,24900.0,37.3714,37.3887,37.285,37.285,24900.0
2009-06-22 14:20:00,43.13,43.18,43.01,43.02,41400.0,37.285,37.3282,37.1812,37.1899,41400.0
2009-06-22 14:30:00,43.0,43.15,42.97,43.11,49100.0,37.1726,37.3023,37.1467,37.2677,49100.0
2009-06-22 14:40:00,43.1,43.14,43.0,43.13,35500.0,37.259,37.2936,37.1726,37.285,35500.0
2009-06-22 14:50:00,43.13,43.21,43.1,43.18,28100.0,37.285,37.3541,37.259,37.3282,28100.0
2009-06-22 15:00:00,43.18,43.31,43.18,43.27,50100.0,37.3282,37.4406,37.3282,37.406,50100.0
2009-06-22 15:10:00,43.27,43.4,43.19,43.35,44500.0,37.406,37.5184,37.3368,37.4752,44500.0
2009-06-22 15:20:00,43.37,43.39,43.24,43.34,60800.0,37.4925,37.5097,37.3801,37.4665,60800.0
2009-06-22 15:30:00,43.33,43.41,43.07,43.2,115200.0,37.4579,37.527,37.2331,37.3455,115200.0
2009-06-22 15:40:00,43.19,43.19,42.91,43.01,89400.0,37.3368,37.3368,37.0948,37.1812,89400.0
2009-06-22 15:50:00,42.99,43.01,42.79,42.96,197500.0,37.164,37.1812,36.9911,37.138,197500.0
2009-06-23 09:30:00,43.16,43.66,43.16,43.3,71000.0,37.3109,37.7432,37.3109,37.4319,71000.0
2009-06-23 09:40:00,43.3,43.46,43.01,43.33,57000.0,37.4319,37.5703,37.1812,37.4579,57000.0
2009-06-23 09:50:00,43.35,43.73,43.35,43.69,47100.0,37.4752,37.8037,37.4752,37.7691,47100.0
2009-06-23 10:00:00,43.69,43.84,43.34,43.8,73100.0,37.7691,37.8988,37.4665,37.8642,73100.0
2009-06-23 10:10:00,43.79,43.82,43.56,43.74,37500.0,37.8555,37.8815,37.6567,37.8123,37500.0
2009-06-23 10:20:00,43.79,43.86,43.47,43.57,33800.0,37.8555,37.916,37.5789,37.6653,33800.0
2009-06-23 10:30:00,43.58,43.64,43.39,43.39,34600.0,37.674,37.7259,37.5097,37.5097,34600.0
2009-06-23 10:40:00,43.38,43.38,43.03,43.04,24000.0,37.5011,37.5011,37.1985,37.2072,24000.0
2009-06-23 10:50:00,43.06,43.19,42.94,43.18,22800.0,37.2245,37.3368,37.1207,37.3282,22800.0
2009-06-23 11:00:00,43.19,43.26,43.02,43.04,15100.0,37.3368,37.3974,37.1899,37.2072,15100.0
2009-06-23 11:10:00,43.03,43.06,42.94,43.04,24100.0,37.1985,37.2245,37.1207,37.2072,24100.0
2009-06-23 11:20:00,43.03,43.13,42.95,43.1,59700.0,37.1985,37.285,37.1294,37.259,59700.0
2009-06-23 11:30:00,43.1,43.21,43.1,43.2,23500.0,37.259,37.3541,37.259,37.3455,23500.0
2009-06-23 11:40:00,43.18,43.37,43.09,43.37,29200.0,37.3282,37.4925,37.2504,37.4925,29200.0
2009-06-23 11:50:00,43.38,43.6,43.35,43.54,12300.0,37.5011,37.6913,37.4752,37.6394,12300.0
2009-06-23 12:00:00,43.55,43.59,43.44,43.44,10100.0,37.6481,37.6826,37.553,37.553,10100.0
2009-06-23 12:10:00,43.45,43.5,43.32,43.37,13600.0,37.5616,37.6048,37.4492,37.4925,13600.0
2009-06-23 12:20:00,43.38,43.54,43.38,43.45,12800.0,37.5011,37.6394,37.5011,37.5616,12800.0
2009-06-23 12:30:00,43.45,43.73,43.43,43.65,26000.0,37.5616,37.8037,37.5443,37.7345,26000.0
2009-06-23 12:40:00,43.62,43.65,43.48,43.6,13900.0,37.7086,37.7345,37.5875,37.6913,13900.0
2009-06-23 12:50:00,43.6,43.6,43.47,43.47,7500.0,37.6913,37.6913,37.5789,37.5789,7500.0
2009-06-23 13:00:00,43.46,43.7,43.46,43.66,18700.0,37.5703,37.7777,37.5703,37.7432,18700.0
2009-06-23 13:10:00,43.65,43.76,43.64,43.76,29800.0,37.7345,37.8296,37.7259,37.8296,29800.0
2009-06-23 13:20:00,43.75,43.77,43.6,43.62,8200.0,37.821,37.8382,37.6913,37.7086,8200.0
2009-06-23 13:30:00,43.6,43.7,43.6,43.66,5900.0,37.6913,37.7777,37.6913,37.7432,5900.0
2009-06-23 13:40:00,43.69,43.69,43.48,43.53,9300.0,37.7691,37.7691,37.5875,37.6308,9300.0
2009-06-23 13:50:00,43.54,43.56,43.39,43.42,10400.0,37.6394,37.6567,37.5097,37.5357,10400.0
2009-06-23 14:00:00,43.4,43.53,43.35,43.48,20200.0,37.5184,37.6308,37.4752,37.5875,20200.0
2009-06-23 14:10:00,43.47,43.71,43.47,43.66,19900.0,37.5789,37.7864,37.5789,37.7432,19900.0
2009-06-23 14:20:00,43.66,43.66,43.49,43.53,24500.0,37.7432,37.7432,37.5962,37.6308,24500.0
2009-06-23 14:30:00,43.53,43.54,43.29,43.3,18600.0,37.6308,37.6394,37.4233,37.4319,18600.0
2009-06-23 14:40:00,43.29,43.34,43.25,43.29,27300.0,37.4233,37.4665,37.3887,37.4233,27300.0
2009-06-23 14:50:00,43.28,43.45,43.25,43.26,21000.0,37.4147,37.5616,37.3887,37.3974,21000.0
2009-06-23 15:00:00,43.27,43.28,43.01,43.01,66000.0,37.406,37.4147,37.1812,37.1812,66000.0
2009-06-23 15:10:00,43.0,43.21,43.0,43.11,28700.0,37.1726,37.3541,37.1726,37.2677,28700.0
2009-06-23 15:20:00,43.1,43.26,43.04,43.26,30600.0,37.259,37.3974,37.2072,37.3974,30600.0
2009-06-23 15:30:00,43.26,43.35,43.14,43.3,49800.0,37.3974,37.4752,37.2936,37.4319,49800.0
2009-06-23 15:40:00,43.29,43.41,43.24,43.38,57800.0,37.4233,37.527,37.3801,37.5011,57800.0
2009-06-23 15:50:00,43.39,43.41,43.28,43.32,73300.0,37.5097,37.527,37.4147,37.4492,73300.0
2009-06-24 09:30:00,43.72,44.27,43.5,44.22,52400.0,37.795,38.2705,37.6048,38.2273,52400.0
2009-06-24 09:40:00,44.22,44.35,44.0,44.35,82600.0,38.2273,38.3396,38.0371,38.3396,82600.0
2009-06-24 09:50:00,44.32,44.73,44.32,44.72,54200.0,38.3137,38.6681,38.3137,38.6595,54200.0
2009-06-24 10:00:00,44.71,45.19,44.52,45.19,105000.0,38.6509,39.0658,38.4866,39.0658,105000.0
2009-06-24 10:10:00,45.18,45.3,45.0,45.06,70100.0,39.0572,39.1609,38.9016,38.9534,70100.0
2009-06-24 10:20:00,45.09,45.29,45.08,45.21,25700.0,38.9794,39.1523,38.9707,39.0831,25700.0
2009-06-24 10:30:00,45.21,45.23,44.94,44.98,31700.0,39.0831,39.1004,38.8497,38.8843,31700.0
2009-06-24 10:40:00,44.97,44.97,44.88,44.96,22100.0,38.8756,38.8756,38.7978,38.867,22100.0
2009-06-24 10:50:00,44.96,44.99,44.7,44.74,24800.0,38.867,38.8929,38.6422,38.6768,24800.0
2009-06-24 11:00:00,44.75,44.77,44.6,44.6,16100.0,38.6854,38.7027,38.5558,38.5558,16100.0
2009-06-24 11:10:00,44.61,44.63,44.45,44.45,38400.0,38.5644,38.5817,38.4261,38.4261,38400.0
2009-06-24 11:20:00,44.43,44.55,44.42,44.52,17800.0,38.4088,38.5125,38.4002,38.4866,17800.0
2009-06-24 11:30:00,44.53,44.55,44.44,44.45,19700.0,38.4952,38.5125,38.4174,38.4261,19700.0
2009-06-24 11:40:00,44.44,44.5,44.44,44.46,13900.0,38.4174,38.4693,38.4174,38.4347,13900.0
2009-06-24 11:50:00,44.44,44.53,44.43,44.45,12300.0,38.4174,38.4952,38.4088,38.4261,12300.0
2009-06-24 12:00:00,44.45,44.5,44.44,44.5,10000.0,38.4261,38.4693,38.4174,38.4693,10000.0
2009-06-24 12:10:00,44.48,44.5,44.3,44.3,14700.0,38.452,38.4693,38.2964,38.2964,14700.0
2009-06-24 12:20:00,44.28,44.32,44.13,44.2,17200.0,38.2791,38.3137,38.1495,38.21,17200.0
2009-06-24 12:30:00,44.22,44.26,44.17,44.25,12000.0,38.2273,38.2618,38.184,38.2532,12000.0
2009-06-24 12:40:00,44.25,44.32,44.22,44.29,27800.0,38.2532,38.3137,38.2273,38.2878,27800.0
2009-06-24 12:50:00,44.28,44.3,44.2,44.22,9600.0,38.2791,38.2964,38.21,38.2273,9600.0
2009-06-24 13:00:00,44.22,44.38,44.2,44.38,11600.0,38.2273,38.3656,38.21,38.3656,11600.0
2009-06-24 13:10:00,44.39,44.46,44.38,44.44,11100.0,38.3742,38.4347,38.3656,38.4174,11100.0
2009-06-24 13:20:00,44.44,44.5,44.42,44.5,10700.0,38.4174,38.4693,38.4002,38.4693,10700.0
2009-06-24 13:30:00,44.49,44.49,44.4,44.44,9800.0,38.4607,38.4607,38.3829,38.4174,9800.0
2009-06-24 13:40:00,44.45,44.51,44.35,44.35,10000.0,38.4261,38.478,38.3396,38.3396,10000.0
2009-06-24 13:50:00,44.35,44.38,44.35,44.36,7900.0,38.3396,38.3656,38.3396,38.3483,7900.0
2009-06-24 14:00:00,44.37,44.38,44.33,44.34,7100.0,38.3569,38.3656,38.3224,38.331,7100.0
2009-06-24 14:10:00,44.34,44.51,44.17,44.37,16000.0,38.331,38.478,38.184,38.3569,16000.0
2009-06-24 14:20:00,44.37,44.53,43.91,43.99,38400.0,38.3569,38.4952,37.9593,38.0284,38400.0
2009-06-24 14:30:00,43.96,44.1,43.89,43.91,51000.0,38.0025,38.1235,37.942,37.9593,51000.0
2009-06-24 14:40:00,43.91,44.27,43.9,44.03,39700.0,37.9593,38.2705,37.9506,38.063,39700.0
2009-06-24 14:50:00,44.05,44.3,43.94,43.94,31100.0,38.0803,38.2964,37.9852,37.9852,31100.0
2009-06-24 15:00:00,43.97,44.08,43.5,43.53,52200.0,38.0111,38.1062,37.6048,37.6308,52200.0
2009-06-24 15:10:00,43.5,43.57,43.37,43.44,45400.0,37.6048,37.6653,37.4925,37.553,45400.0
2009-06-24 15:20:00,43.44,43.66,43.4,43.56,53900.0,37.553,37.7432,37.5184,37.6567,53900.0
2009-06-24 15:30:00,43.56,43.64,43.44,43.5,49500.0,37.6567,37.7259,37.553,37.6048,49500.0
2009-06-24 15:40:00,43.49,43.68,43.3,43.6,83100.0,37.5962,37.7604,37.4319,37.6913,83100.0
2009-06-24 15:50:00,43.58,43.71,43.57,43.62,82700.0,37.674,37.7864,37.6653,37.7086,82700.0
2009-06-25 09:30:00,43.53,43.88,43.29,43.76,30800.0,37.6308,37.9333,37.4233,37.8296,30800.0
2009-06-25 09:40:00,43.76,44.26,43.72,43.87,26900.0,37.8296,38.2618,37.795,37.9247,26900.0
2009-06-25 09:50:00,43.89,44.58,43.89,44.49,13200.0,37.942,38.5385,37.942,38.4607,13200.0
2009-06-25 10:00:00,44.44,44.76,44.39,44.67,36300.0,38.4174,38.6941,38.3742,38.6163,36300.0
2009-06-25 10:10:00,44.68,44.88,44.58,44.73,17800.0,38.6249,38.7978,38.5385,38.6681,17800.0
2009-06-25 10:20:00,44.79,44.79,44.54,44.76,23700.0,38.72,38.72,38.5039,38.6941,23700.0
2009-06-25 10:30:00,44.75,44.85,44.61,44.78,24400.0,38.6854,38.7719,38.5644,38.7114,24400.0
2009-06-25 10:40:00,44.76,44.81,44.28,44.3,15400.0,38.6941,38.7373,38.2791,38.2964,15400.0
2009-06-25 10:50:00,44.3,44.35,44.21,44.23,14700.0,38.2964,38.3396,38.2186,38.2359,14700.0
2009-06-25 11:00:00,44.21,44.45,44.19,44.45,13400.0,38.2186,38.4261,38.2013,38.4261,13400.0
2009-06-25 11:10:00,44.45,44.56,44.42,44.54,18000.0,38.4261,38.5212,38.4002,38.5039,18000.0
2009-06-25 11:20:00,44.54,45.0,44.54,45.0,23200.0,38.5039,38.9016,38.5039,38.9016,23200.0
2009-06-25 11:30:00,44.99,45.08,44.95,45.01,26600.0,38.8929,38.9707,38.8583,38.9102,26600.0
2009-06-25 11:40:00,45.02,45.24,45.02,45.07,38900.0,38.9188,39.109,38.9188,38.9621,38900.0
2009-06-25 11:50:00,45.05,45.16,45.02,45.16,33400.0,38.9448,39.0399,38.9188,39.0399,33400.0
2009-06-25 12:00:00,45.16,45.16,45.06,45.06,53900.0,39.0399,39.0399,38.9534,38.9534,53900.0
2009-06-25 12:10:00,45.06,45.08,44.93,44.99,20900.0,38.9534,38.9707,38.841,38.8929,20900.0
2009-06-25 12:20:00,44.98,45.0,44.94,44.96,27100.0,38.8843,38.9016,38.8497,38.867,27100.0
2009-06-25 12:30:00,44.97,45.0,44.87,44.88,33500.0,38.8756,38.9016,38.7892,38.7978,33500.0
2009-06-25 12:40:00,44.9,44.96,44.88,44.89,12500.0,38.8151,38.867,38.7978,38.8065,12500.0
2009-06-25 12:50:00,44.89,44.92,44.78,44.8,13900.0,38.8065,38.8324,38.7114,38.7287,13900.0
2009-06-25 13:00:00,44.8,45.06,44.7,45.04,31600.0,38.7287,38.9534,38.6422,38.9361,31600.0
2009-06-25 13:10:00,45.04,45.1,44.96,45.03,33200.0,38.9361,38.988,38.867,38.9275,33200.0
2009-06-25 13:20:00,45.02,45.04,44.86,44.92,35700.0,38.9188,38.9361,38.7805,38.8324,35700.0
2009-06-25 13:30:00,44.94,44.99,44.87,44.9,18700.0,38.8497,38.8929,38.7892,38.8151,18700.0
2009-06-25 13:40:00,44.9,44.92,44.81,44.81,20700.0,38.8151,38.8324,38.7373,38.7373,20700.0
2009-06-25 13:50:00,44.82,44.84,44.76,44.78,27300.0,38.7459,38.7632,38.6941,38.7114,27300.0
2009-06-25 14:00:00,44.8,44.82,44.63,44.68,20600.0,38.7287,38.7459,38.5817,38.6249,20600.0
2009-06-25 14:10:00,44.7,44.78,44.66,44.72,52500.0,38.6422,38.7114,38.6076,38.6595,52500.0
2009-06-25 14:20:00,44.72,44.93,44.71,44.92,34200.0,38.6595,38.841,38.6509,38.8324,34200.0
2009-06-25 14:30:00,44.92,45.0,44.78,44.82,32900.0,38.8324,38.9016,38.7114,38.7459,32900.0
2009-06-25 14:40:00,44.84,44.99,44.76,44.94,36900.0,38.7632,38.8929,38.6941,38.8497,36900.0
2009-06-25 14:50:00,44.93,44.97,44.79,44.88,38300.0,38.841,38.8756,38.72,38.7978,38300.0
2009-06-25 15:00:00,44.89,45.04,44.84,45.01,44400.0,38.8065,38.9361,38.7632,38.9102,44400.0
2009-06-25 15:10:00,45.02,45.04,44.86,44.99,54000.0,38.9188,38.9361,38.7805,38.8929,54000.0
2009-06-25 15:20:00,45.0,45.11,44.93,45.09,44700.0,38.9016,38.9966,38.841,38.9794,44700.0
2009-06-25 15:30:00,45.08,45.1,44.75,44.79,67600.0,38.9707,38.988,38.6854,38.72,67600.0
2009-06-25 15:40:00,44.79,44.95,44.78,44.88,166400.0,38.72,38.8583,38.7114,38.7978,166400.0
2009-06-25 15:50:00,44.88,45.03,44.86,44.96,146100.0,38.7978,38.9275,38.7805,38.867,146100.0
2009-06-26 09:30:00,44.97,45.01,44.41,44.54,52900.0,38.8756,38.9102,38.3915,38.5039,52900.0
2009-06-26 09:40:00,44.56,44.61,44.47,44.54,39300.0,38.5212,38.5644,38.4434,38.5039,39300.0
2009-06-26 09:50:00,44.53,44.61,44.2,44.24,34500.0,38.4952,38.5644,38.21,38.2446,34500.0
2009-06-26 10:00:00,44.21,44.35,44.04,44.3,55500.0,38.2186,38.3396,38.0717,38.2964,55500.0
2009-06-26 10:10:00,44.31,44.43,44.14,44.29,27400.0,38.3051,38.4088,38.1581,38.2878,27400.0
2009-06-26 10:20:00,44.29,44.4,44.25,44.34,27800.0,38.2878,38.3829,38.2532,38.331,27800.0
2009-06-26 10:30:00,44.39,44.4,44.22,44.22,48900.0,38.3742,38.3829,38.2273,38.2273,48900.0
2009-06-26 10:40:00,44.23,44.31,44.19,44.21,26500.0,38.2359,38.3051,38.2013,38.2186,26500.0
2009-06-26 10:50:00,44.21,44.28,44.19,44.22,22400.0,38.2186,38.2791,38.2013,38.2273,22400.0
2009-06-26 11:00:00,44.22,44.27,44.19,44.25,67300.0,38.2273,38.2705,38.2013,38.2532,67300.0
2009-06-26 11:10:00,44.24,44.36,44.2,44.36,28900.0,38.2446,38.3483,38.21,38.3483,28900.0
2009-06-26 11:20:00,44.36,44.4,44.27,44.34,11600.0,38.3483,38.3829,38.2705,38.331,11600.0
2009-06-26 11:30:00,44.35,44.4,44.33,44.37,10900.0,38.3396,38.3829,38.3224,38.3569,10900.0
2009-06-26 11:40:00,44.39,44.4,44.32,44.37,12100.0,38.3742,38.3829,38.3137,38.3569,12100.0
2009-06-26 11:50:00,44.37,44.41,44.36,44.38,15800.0,38.3569,38.3915,38.3483,38.3656,15800.0
2009-06-26 12:00:00,44.37,44.46,44.37,44.44,25800.0,38.3569,38.4347,38.3569,38.4174,25800.0
2009-06-26 12:10:00,44.43,44.45,44.41,44.43,12200.0,38.4088,38.4261,38.3915,38.4088,12200.0
2009-06-26 12:20:00,44.42,44.44,44.4,44.4,19700.0,38.4002,38.4174,38.3829,38.3829,19700.0
2009-06-26 12:30:00,44.38,44.46,44.38,44.42,49300.0,38.3656,38.4347,38.3656,38.4002,49300.0
2009-06-26 12:40:00,44.44,44.5,44.38,44.48,38600.0,38.4174,38.4693,38.3656,38.452,38600.0
2009-06-26 12:50:00,44.49,44.64,44.49,44.6,8600.0,38.4607,38.5903,38.4607,38.5558,8600.0
2009-06-26 13:00:00,44.62,44.62,44.59,44.62,11400.0,38.5731,38.5731,38.5471,38.5731,11400.0
2009-06-26 13:10:00,44.61,44.65,44.6,44.64,6600.0,38.5644,38.599,38.5558,38.5903,6600.0
2009-06-26 13:20:00,44.65,44.65,44.57,44.61,13700.0,38.599,38.599,38.5298,38.5644,13700.0
2009-06-26 13:30:00,44.61,44.62,44.52,44.59,12200.0,38.5644,38.5731,38.4866,38.5471,12200.0
2009-06-26 13:40:00,44.58,44.76,44.57,44.72,53300.0,38.5385,38.6941,38.5298,38.6595,53300.0
2009-06-26 13:50:00,44.71,44.79,44.7,44.76,10000.0,38.6509,38.72,38.6422,38.6941,10000.0
2009-06-26 14:00:00,44.76,44.82,44.69,44.8,16500.0,38.6941,38.7459,38.6336,38.7287,16500.0
2009-06-26 14:10:00,44.82,44.84,44.79,44.84,14300.0,38.7459,38.7632,38.72,38.7632,14300.0
2009-06-26 14:20:00,44.82,44.83,44.79,44.8,8800.0,38.7459,38.7546,38.72,38.7287,8800.0
2009-06-26 14:30:00,44.8,44.83,44.78,44.78,18800.0,38.7287,38.7546,38.7114,38.7114,18800.0
2009-06-26 14:40:00,44.78,44.79,44.74,44.74,9600.0,38.7114,38.72,38.6768,38.6768,9600.0
2009-06-26 14:50:00,44.74,44.78,44.71,44.76,32200.0,38.6768,38.7114,38.6509,38.6941,32200.0
2009-06-26 15:00:00,44.77,44.78,44.65,44.67,18500.0,38.7027,38.7114,38.599,38.6163,18500.0
2009-06-26 15:10:00,44.66,44.68,44.48,44.5,13300.0,38.6076,38.6249,38.452,38.4693,13300.0
2009-06-26 15:20:00,44.52,44.62,44.48,44.6,13800.0,38.4866,38.5731,38.452,38.5558,13800.0
2009-06-26 15:30:00,44.61,44.63,44.5,44.57,12700.0,38.5644,38.5817,38.4693,38.5298,12700.0
2009-06-26 15:40:00,44.57,44.72,44.53,44.6,53900.0,38.5298,38.6595,38.4952,38.5558,53900.0
2009-06-26 15:50:00,44.61,44.7,44.36,44.49,58000.0,38.5644,38.6422,38.3483,38.4607,58000.0
2009-06-29 09:30:00,45.03,45.29,44.12,44.17,58000.0,38.9275,39.1523,38.1408,38.184,58000.0
2009-06-29 09:40:00,44.15,44.44,44.1,44.21,28000.0,38.1667,38.4174,38.1235,38.2186,28000.0
2009-06-29 09:50:00,44.22,44.24,43.95,44.12,48500.0,38.2273,38.2446,37.9939,38.1408,48500.0
2009-06-29 10:00:00,44.12,44.2,43.75,44.1,42200.0,38.1408,38.21,37.821,38.1235,42200.0
2009-06-29 10:10:00,44.09,44.21,44.0,44.15,28100.0,38.1149,38.2186,38.0371,38.1667,28100.0
2009-06-29 10:20:00,44.15,44.24,44.0,44.2,29200.0,38.1667,38.2446,38.0371,38.21,29200.0
2009-06-29 10:30:00,44.2,44.22,44.07,44.15,52600.0,38.21,38.2273,38.0976,38.1667,52600.0
2009-06-29 10:40:00,44.14,44.16,44.02,44.09,65500.0,38.1581,38.1754,38.0544,38.1149,65500.0
2009-06-29 10:50:00,44.08,44.16,44.04,44.07,63100.0,38.1062,38.1754,38.0717,38.0976,63100.0
2009-06-29 11:00:00,44.04,44.2,44.04,44.07,42900.0,38.0717,38.21,38.0717,38.0976,42900.0
2009-06-29 11:10:00,44.05,44.15,43.97,43.99,57800.0,38.0803,38.1667,38.0111,38.0284,57800.0
2009-06-29 11:20:00,43.99,44.09,43.95,43.95,25500.0,38.0284,38.1149,37.9939,37.9939,25500.0
2009-06-29 11:30:00,43.97,44.01,43.9,43.93,13800.0,38.0111,38.0457,37.9506,37.9766,13800.0
2009-06-29 11:40:00,43.95,43.99,43.8,43.95,14900.0,37.9939,38.0284,37.8642,37.9939,14900.0
2009-06-29 11:50:00,43.97,44.03,43.94,43.97,21800.0,38.0111,38.063,37.9852,38.0111,21800.0
2009-06-29 12:00:00,43.97,44.04,43.96,44.04,24000.0,38.0111,38.0717,38.0025,38.0717,24000.0
2009-06-29 12:10:00,44.05,44.08,44.01,44.02,21900.0,38.0803,38.1062,38.0457,38.0544,21900.0
2009-06-29 12:20:00,44.0,44.06,43.99,44.06,20600.0,38.0371,38.0889,38.0284,38.0889,20600.0
2009-06-29 12:30:00,44.06,44.1,43.95,44.0,26900.0,38.0889,38.1235,37.9939,38.0371,26900.0
2009-06-29 12:40:00,43.99,44.03,43.94,43.98,17100.0,38.0284,38.063,37.9852,38.0198,17100.0
2009-06-29 12:50:00,43.98,43.99,43.92,43.95,6700.0,38.0198,38.0284,37.9679,37.9939,6700.0
2009-06-29 13:00:00,43.93,43.93,43.87,43.9,7300.0,37.9766,37.9766,37.9247,37.9506,7300.0
2009-06-29 13:10:00,43.89,43.92,43.81,43.81,21700.0,37.942,37.9679,37.8728,37.8728,21700.0
2009-06-29 13:20:00,43.8,43.9,43.69,43.69,33300.0,37.8642,37.9506,37.7691,37.7691,33300.0
2009-06-29 13:30:00,43.69,43.77,43.66,43.77,16700.0,37.7691,37.8382,37.7432,37.8382,16700.0
2009-06-29 13:40:00,43.77,43.8,43.71,43.77,38800.0,37.8382,37.8642,37.7864,37.8382,38800.0
2009-06-29 13:50:00,43.79,43.81,43.7,43.7,49400.0,37.8555,37.8728,37.7777,37.7777,49400.0
2009-06-29 14:00:00,43.72,43.79,43.6,43.67,45600.0,37.795,37.8555,37.6913,37.7518,45600.0
2009-06-29 14:10:00,43.66,43.7,43.6,43.63,53600.0,37.7432,37.7777,37.6913,37.7172,53600.0
2009-06-29 14:20:00,43.62,43.62,43.5,43.52,48100.0,37.7086,37.7086,37.6048,37.6221,48100.0
2009-06-29 14:30:00,43.51,43.56,43.47,43.48,54400.0,37.6135,37.6567,37.5789,37.5875,54400.0
2009-06-29 14:40:00,43.48,43.51,43.47,43.5,24800.0,37.5875,37.6135,37.5789,37.6048,24800.0
2009-06-29 14:50:00,43.5,43.51,43.4,43.41,54000.0,37.6048,37.6135,37.5184,37.527,54000.0
2009-06-29 15:00:00,43.4,43.44,43.24,43.27,118100.0,37.5184,37.553,37.3801,37.406,118100.0
2009-06-29 15:10:00,43.28,43.31,43.2,43.22,80400.0,37.4147,37.4406,37.3455,37.3628,80400.0
2009-06-29 15:20:00,43.22,43.28,43.18,43.23,36900.0,37.3628,37.4147,37.3282,37.3714,36900.0
2009-06-29 15:30:00,43.23,43.27,43.08,43.08,87500.0,37.3714,37.406,37.2418,37.2418,87500.0
2009-06-29 15:40:00,43.08,43.25,43.08,43.21,165500.0,37.2418,37.3887,37.2418,37.3541,165500.0
2009-06-29 15:50:00,43.22,43.44,43.12,43.33,142100.0,37.3628,37.553,37.2763,37.4579,142100.0
2009-06-30 09:30:00,43.43,43.93,43.34,43.79,52400.0,37.5443,37.9766,37.4665,37.8555,52400.0
2009-06-30 09:40:00,43.78,43.97,43.71,43.86,21600.0,37.8469,38.0111,37.7864,37.916,21600.0
2009-06-30 09:50:00,43.87,44.0,43.63,44.0,29200.0,37.9247,38.0371,37.7172,38.0371,29200.0
2009-06-30 10:00:00,43.96,43.96,43.19,43.55,57900.0,38.0025,38.0025,37.3368,37.6481,57900.0
2009-06-30 10:10:00,43.49,43.6,43.3,43.39,32300.0,37.5962,37.6913,37.4319,37.5097,32300.0
2009-06-30 10:20:00,43.32,43.57,43.22,43.53,32500.0,37.4492,37.6653,37.3628,37.6308,32500.0
2009-06-30 10:30:00,43.53,43.53,43.1,43.15,41000.0,37.6308,37.6308,37.259,37.3023,41000.0
2009-06-30 10:40:00,43.16,43.18,43.0,43.1,51600.0,37.3109,37.3282,37.1726,37.259,51600.0
2009-06-30 10:50:00,43.11,43.43,43.09,43.35,70400.0,37.2677,37.5443,37.2504,37.4752,70400.0
2009-06-30 11:00:00,43.38,43.59,43.35,43.5,52700.0,37.5011,37.6826,37.4752,37.6048,52700.0
2009-06-30 11:10:00,43.51,43.56,43.41,43.47,28800.0,37.6135,37.6567,37.527,37.5789,28800.0
2009-06-30 11:20:00,43.59,43.7,43.43,43.49,78100.0,37.6826,37.7777,37.5443,37.5962,78100.0
2009-06-30 11:30:00,43.49,43.61,43.44,43.53,27200.0,37.5962,37.6999,37.553,37.6308,27200.0
2009-06-30 11:40:00,43.51,43.59,43.45,43.53,21900.0,37.6135,37.6826,37.5616,37.6308,21900.0
2009-06-30 11:50:00,43.51,43.59,43.46,43.57,16700.0,37.6135,37.6826,37.5703,37.6653,16700.0
2009-06-30 12:00:00,43.57,43.6,43.44,43.45,16400.0,37.6653,37.6913,37.553,37.5616,16400.0
2009-06-30 12:10:00,43.45,43.51,43.41,43.43,17700.0,37.5616,37.6135,37.527,37.5443,17700.0
2009-06-30 12:20:00,43.42,43.6,43.34,43.6,14100.0,37.5357,37.6913,37.4665,37.6913,14100.0
2009-06-30 12:30:00,43.59,43.72,43.53,43.53,23200.0,37.6826,37.795,37.6308,37.6308,23200.0
2009-06-30 12:40:00,43.55,43.6,43.41,43.42,18300.0,37.6481,37.6913,37.527,37.5357,18300.0
2009-06-30 12:50:00,43.43,43.43,43.31,43.31,20800.0,37.5443,37.5443,37.4406,37.4406,20800.0
2009-06-30 13:00:00,43.31,43.35,43.21,43.31,22300.0,37.4406,37.4752,37.3541,37.4406,22300.0
2009-06-30 13:10:00,43.31,43.34,43.2,43.21,14200.0,37.4406,37.4665,37.3455,37.3541,14200.0
2009-06-30 13:20:00,43.22,43.26,43.1,43.23,75900.0,37.3628,37.3974,37.259,37.3714,75900.0
2009-06-30 13:30:00,43.22,43.25,43.16,43.23,7700.0,37.3628,37.3887,37.3109,37.3714,7700.0
2009-06-30 13:40:00,43.23,43.26,43.16,43.16,15800.0,37.3714,37.3974,37.3109,37.3109,15800.0
2009-06-30 13:50:00,43.17,43.2,43.06,43.11,29300.0,37.3196,37.3455,37.2245,37.2677,29300.0
2009-06-30 14:00:00,43.11,43.13,43.04,43.06,34900.0,37.2677,37.285,37.2072,37.2245,34900.0
2009-06-30 14:10:00,43.09,43.13,43.04,43.08,28000.0,37.2504,37.285,37.2072,37.2418,28000.0
2009-06-30 14:20:00,43.09,43.11,43.05,43.1,27700.0,37.2504,37.2677,37.2158,37.259,27700.0
2009-06-30 14:30:00,43.1,43.11,43.02,43.09,59000.0,37.259,37.2677,37.1899,37.2504,59000.0
2009-06-30 14:40:00,43.1,43.1,43.06,43.06,79900.0,37.259,37.259,37.2245,37.2245,79900.0
2009-06-30 14:50:00,43.06,43.11,43.02,43.04,54500.0,37.2245,37.2677,37.1899,37.2072,54500.0
2009-06-30 15:00:00,43.05,43.1,43.01,43.04,33300.0,37.2158,37.259,37.1812,37.2072,33300.0
2009-06-30 15:10:00,43.05,43.11,43.02,43.1,71500.0,37.2158,37.2677,37.1899,37.259,71500.0
2009-06-30 15:20:00,43.1,43.16,43.04,43.1,120700.0,37.259,37.3109,37.2072,37.259,120700.0
2009-06-30 15:30:00,43.1,43.13,43.07,43.1,97000.0,37.259,37.285,37.2331,37.259,97000.0
2009-06-30 15:40:00,43.1,43.22,43.06,43.07,102000.0,37.259,37.3628,37.2245,37.2331,102000.0
2009-06-30 15:50:00,43.08,43.11,42.99,43.11,142500.0,37.2418,37.2677,37.164,37.2677,142500.0
2009-07-01 09:30:00,43.65,43.72,43.18,43.35,50600.0,37.7345,37.795,37.3282,37.4752,50600.0
2009-07-01 09:40:00,43.38,43.48,43.13,43.46,48600.0,37.5011,37.5875,37.285,37.5703,48600.0
2009-07-01 09:50:00,43.46,43.54,43.34,43.38,26200.0,37.5703,37.6394,37.4665,37.5011,26200.0
2009-07-01 10:00:00,43.4,43.46,43.08,43.21,31100.0,37.5184,37.5703,37.2418,37.3541,31100.0
2009-07-01 10:10:00,43.23,43.35,43.15,43.28,30800.0,37.3714,37.4752,37.3023,37.4147,30800.0
2009-07-01 10:20:00,43.28,43.49,43.2,43.38,33100.0,37.4147,37.5962,37.3455,37.5011,33100.0
2009-07-01 10:30:00,43.39,43.43,43.25,43.26,22000.0,37.5097,37.5443,37.3887,37.3974,22000.0
2009-07-01 10:40:00,43.25,43.33,43.15,43.17,28500.0,37.3887,37.4579,37.3023,37.3196,28500.0
2009-07-01 10:50:00,43.17,43.19,43.06,43.08,35200.0,37.3196,37.3368,37.2245,37.2418,35200.0
2009-07-01 11:00:00,43.09,43.17,43.03,43.14,24200.0,37.2504,37.3196,37.1985,37.2936,24200.0
2009-07-01 11:10:00,43.11,43.24,43.05,43.1,21300.0,37.2677,37.3801,37.2158,37.259,21300.0
2009-07-01 11:20:00,43.1,43.19,43.08,43.08,27500.0,37.259,37.3368,37.2418,37.2418,27500.0
2009-07-01 11:30:00,43.06,43.16,43.05,43.15,22300.0,37.2245,37.3109,37.2158,37.3023,22300.0
2009-07-01 11:40:00,43.13,43.15,43.02,43.02,10200.0,37.285,37.3023,37.1899,37.1899,10200.0
2009-07-01 11:50:00,43.02,43.18,42.97,43.1,35400.0,37.1899,37.3282,37.1467,37.259,35400.0
2009-07-01 12:00:00,43.1,43.13,42.91,42.91,31100.0,37.259,37.285,37.0948,37.0948,31100.0
2009-07-01 12:10:00,42.91,42.91,42.85,42.9,16300.0,37.0948,37.0948,37.0429,37.0861,16300.0
2009-07-01 12:20:00,42.91,42.91,42.85,42.87,16400.0,37.0948,37.0948,37.0429,37.0602,16400.0
2009-07-01 12:30:00,42.9,42.9,42.84,42.9,12000.0,37.0861,37.0861,37.0343,37.0861,12000.0
2009-07-01 12:40:00,42.89,42.9,42.87,42.88,14600.0,37.0775,37.0861,37.0602,37.0689,14600.0
2009-07-01 12:50:00,42.88,42.9,42.85,42.9,15500.0,37.0689,37.0861,37.0429,37.0861,15500.0
2009-07-01 13:00:00,42.9,43.0,42.88,42.99,20100.0,37.0861,37.1726,37.0689,37.164,20100.0
2009-07-01 13:10:00,43.01,43.03,42.95,43.03,16600.0,37.1812,37.1985,37.1294,37.1985,16600.0
2009-07-01 13:20:00,43.04,43.05,42.96,43.05,30800.0,37.2072,37.2158,37.138,37.2158,30800.0
2009-07-01 13:30:00,43.05,43.05,42.96,43.0,16700.0,37.2158,37.2158,37.138,37.1726,16700.0
2009-07-01 13:40:00,43.01,43.02,42.92,42.95,14400.0,37.1812,37.1899,37.1034,37.1294,14400.0
2009-07-01 13:50:00,42.95,43.02,42.93,42.98,15600.0,37.1294,37.1899,37.1121,37.1553,15600.0
2009-07-01 14:00:00,43.0,43.0,42.86,42.93,23300.0,37.1726,37.1726,37.0516,37.1121,23300.0
2009-07-01 14:10:00,42.94,43.03,42.9,43.03,29700.0,37.1207,37.1985,37.0861,37.1985,29700.0
2009-07-01 14:20:00,43.03,43.09,43.0,43.07,28100.0,37.1985,37.2504,37.1726,37.2331,28100.0
2009-07-01 14:30:00,43.07,43.08,42.97,43.03,33400.0,37.2331,37.2418,37.1467,37.1985,33400.0
2009-07-01 14:40:00,43.02,43.02,42.92,42.96,19700.0,37.1899,37.1899,37.1034,37.138,19700.0
2009-07-01 14:50:00,42.96,42.98,42.86,42.93,13200.0,37.138,37.1553,37.0516,37.1121,13200.0
2009-07-01 15:00:00,42.89,42.96,42.86,42.95,22800.0,37.0775,37.138,37.0516,37.1294,22800.0
2009-07-01 15:10:00,42.97,43.05,42.91,43.02,36900.0,37.1467,37.2158,37.0948,37.1899,36900.0
2009-07-01 15:20:00,43.01,43.05,42.83,42.84,70200.0,37.1812,37.2158,37.0256,37.0343,70200.0
2009-07-01 15:30:00,42.85,42.86,42.77,42.82,33200.0,37.0429,37.0516,36.9738,37.017,33200.0
2009-07-01 15:40:00,42.83,42.91,42.74,42.82,67700.0,37.0256,37.0948,36.9478,37.017,67700.0
2009-07-01 15:50:00,42.81,42.9,42.71,42.76,78500.0,37.0083,37.0861,36.9219,36.9651,78500.0
2009-07-02 09:30:00,42.26,42.51,41.79,42.25,51900.0,36.5329,36.749,36.1266,36.5242,51900.0
2009-07-02 09:40:00,42.24,42.24,42.01,42.18,28800.0,36.5156,36.5156,36.3168,36.4637,28800.0
2009-07-02 09:50:00,42.19,42.19,42.01,42.06,56700.0,36.4724,36.4724,36.3168,36.36,56700.0
2009-07-02 10:00:00,42.06,42.42,42.0,42.08,84300.0,36.36,36.6712,36.3081,36.3773,84300.0
2009-07-02 10:10:00,42.1,42.14,42.03,42.05,30200.0,36.3946,36.4291,36.3341,36.3513,30200.0
2009-07-02 10:20:00,42.05,42.12,42.0,42.1,28200.0,36.3513,36.4119,36.3081,36.3946,28200.0
2009-07-02 10:30:00,42.08,42.15,42.0,42.1,35100.0,36.3773,36.4378,36.3081,36.3946,35100.0
2009-07-02 10:40:00,42.09,42.14,42.05,42.12,23100.0,36.3859,36.4291,36.3513,36.4119,23100.0
2009-07-02 10:50:00,42.12,42.19,42.1,42.13,22300.0,36.4119,36.4724,36.3946,36.4205,22300.0
2009-07-02 11:00:00,42.1,42.23,42.03,42.18,18100.0,36.3946,36.5069,36.3341,36.4637,18100.0
2009-07-02 11:10:00,42.18,42.2,42.06,42.14,13900.0,36.4637,36.481,36.36,36.4291,13900.0
2009-07-02 11:20:00,42.12,42.14,42.07,42.1,22700.0,36.4119,36.4291,36.3686,36.3946,22700.0
2009-07-02 11:30:00,42.12,42.14,42.11,42.13,16400.0,36.4119,36.4291,36.4032,36.4205,16400.0
2009-07-02 11:40:00,42.12,42.24,42.09,42.24,24300.0,36.4119,36.5156,36.3859,36.5156,24300.0
2009-07-02 11:50:00,42.23,42.33,42.23,42.33,9800.0,36.5069,36.5934,36.5069,36.5934,9800.0
2009-07-02 12:00:00,42.33,42.4,42.32,42.4,16400.0,36.5934,36.6539,36.5848,36.6539,16400.0
2009-07-02 12:10:00,42.41,42.5,42.37,42.47,17700.0,36.6626,36.7404,36.628,36.7144,17700.0
2009-07-02 12:20:00,42.46,42.5,42.43,42.46,14900.0,36.7058,36.7404,36.6798,36.7058,14900.0
2009-07-02 12:30:00,42.46,42.46,42.37,42.37,9300.0,36.7058,36.7058,36.628,36.628,9300.0
2009-07-02 12:40:00,42.38,42.4,42.32,42.38,34300.0,36.6366,36.6539,36.5848,36.6366,34300.0
2009-07-02 12:50:00,42.38,42.5,42.38,42.49,17500.0,36.6366,36.7404,36.6366,36.7317,17500.0
2009-07-02 13:00:00,42.5,42.69,42.5,42.67,36800.0,36.7404,36.9046,36.7404,36.8873,36800.0
2009-07-02 13:10:00,42.67,42.71,42.6,42.7,20100.0,36.8873,36.9219,36.8268,36.9133,20100.0
2009-07-02 13:20:00,42.71,42.79,42.69,42.77,35800.0,36.9219,36.9911,36.9046,36.9738,35800.0
2009-07-02 13:30:00,42.77,42.81,42.73,42.81,27000.0,36.9738,37.0083,36.9392,37.0083,27000.0
2009-07-02 13:40:00,42.8,42.85,42.76,42.79,24400.0,36.9997,37.0429,36.9651,36.9911,24400.0
2009-07-02 13:50:00,42.79,42.89,42.78,42.88,30200.0,36.9911,37.0775,36.9824,37.0689,30200.0
2009-07-02 14:00:00,42.88,42.97,42.84,42.95,33200.0,37.0689,37.1467,37.0343,37.1294,33200.0
2009-07-02 14:10:00,42.94,42.98,42.9,42.94,47200.0,37.1207,37.1553,37.0861,37.1207,47200.0
2009-07-02 14:20:00,42.93,43.05,42.88,42.88,37500.0,37.1121,37.2158,37.0689,37.0689,37500.0
2009-07-02 14:30:00,42.88,42.9,42.79,42.88,26500.0,37.0689,37.0861,36.9911,37.0689,26500.0
2009-07-02 14:40:00,42.87,42.96,42.85,42.92,31300.0,37.0602,37.138,37.0429,37.1034,31300.0
2009-07-02 14:50:00,42.92,42.99,42.91,42.95,23500.0,37.1034,37.164,37.0948,37.1294,23500.0
2009-07-02 15:00:00,42.96,43.08,42.94,43.07,34700.0,37.138,37.2418,37.1207,37.2331,34700.0
2009-07-02 15:10:00,43.06,43.08,42.99,43.07,32600.0,37.2245,37.2418,37.164,37.2331,32600.0
2009-07-02 15:20:00,43.07,43.08,42.99,43.07,80000.0,37.2331,37.2418,37.164,37.2331,80000.0
2009-07-02 15:30:00,43.07,43.1,43.03,43.07,85600.0,37.2331,37.259,37.1985,37.2331,85600.0
2009-07-02 15:40:00,43.07,43.1,43.06,43.08,94100.0,37.2331,37.259,37.2245,37.2418,94100.0
2009-07-02 15:50:00,43.08,43.11,43.02,43.1,121900.0,37.2418,37.2677,37.1899,37.259,121900.0
2009-07-06 09:30:00,42.34,42.63,41.92,42.62,86000.0,36.602,36.8527,36.239,36.8441,86000.0
2009-07-06 09:40:00,42.69,43.0,42.65,42.79,85100.0,36.9046,37.1726,36.87,36.9911,85100.0
2009-07-06 09:50:00,42.8,42.97,42.75,42.96,105200.0,36.9997,37.1467,36.9565,37.138,105200.0
2009-07-06 10:00:00,43.0,43.2,43.0,43.12,83100.0,37.1726,37.3455,37.1726,37.2763,83100.0
2009-07-06 10:10:00,43.07,43.22,43.01,43.05,175800.0,37.2331,37.3628,37.1812,37.2158,175800.0
2009-07-06 10:20:00,43.05,43.11,43.03,43.07,85500.0,37.2158,37.2677,37.1985,37.2331,85500.0
2009-07-06 10:30:00,43.07,43.11,43.02,43.1,68400.0,37.2331,37.2677,37.1899,37.259,68400.0
2009-07-06 10:40:00,43.09,43.12,43.04,43.08,84300.0,37.2504,37.2763,37.2072,37.2418,84300.0
2009-07-06 10:50:00,43.06,43.1,43.04,43.07,73200.0,37.2245,37.259,37.2072,37.2331,73200.0
2009-07-06 11:00:00,43.08,43.1,43.04,43.06,34400.0,37.2418,37.259,37.2072,37.2245,34400.0
2009-07-06 11:10:00,43.07,43.13,43.06,43.08,22900.0,37.2331,37.285,37.2245,37.2418,22900.0
2009-07-06 11:20:00,43.09,43.14,43.07,43.13,44800.0,37.2504,37.2936,37.2331,37.285,44800.0
2009-07-06 11:30:00,43.13,43.14,43.09,43.1,35800.0,37.285,37.2936,37.2504,37.259,35800.0
2009-07-06 11:40:00,43.1,43.29,43.09,43.27,28100.0,37.259,37.4233,37.2504,37.406,28100.0
2009-07-06 11:50:00,43.27,43.29,43.08,43.1,21300.0,37.406,37.4233,37.2418,37.259,21300.0
2009-07-06 12:00:00,43.09,43.12,43.08,43.1,28000.0,37.2504,37.2763,37.2418,37.259,28000.0
2009-07-06 12:10:00,43.09,43.11,43.09,43.09,21100.0,37.2504,37.2677,37.2504,37.2504,21100.0
2009-07-06 12:20:00,43.1,43.14,43.09,43.11,25600.0,37.259,37.2936,37.2504,37.2677,25600.0
2009-07-06 12:30:00,43.09,43.1,42.97,42.97,41400.0,37.2504,37.259,37.1467,37.1467,41400.0
2009-07-06 12:40:00,42.97,43.05,42.9,43.04,22100.0,37.1467,37.2158,37.0861,37.2072,22100.0
2009-07-06 12:50:00,43.04,43.13,43.02,43.09,15000.0,37.2072,37.285,37.1899,37.2504,15000.0
2009-07-06 13:00:00,43.09,43.15,43.09,43.09,39300.0,37.2504,37.3023,37.2504,37.2504,39300.0
2009-07-06 13:10:00,43.09,43.33,43.08,43.28,20600.0,37.2504,37.4579,37.2418,37.4147,20600.0
2009-07-06 13:20:00,43.27,43.33,43.25,43.26,16000.0,37.406,37.4579,37.3887,37.3974,16000.0
2009-07-06 13:30:00,43.24,43.25,43.12,43.17,16000.0,37.3801,37.3887,37.2763,37.3196,16000.0
2009-07-06 13:40:00,43.18,43.22,43.11,43.22,32500.0,37.3282,37.3628,37.2677,37.3628,32500.0
2009-07-06 13:50:00,43.22,43.28,43.22,43.24,18600.0,37.3628,37.4147,37.3628,37.3801,18600.0
2009-07-06 14:00:00,43.25,43.31,43.24,43.28,22900.0,37.3887,37.4406,37.3801,37.4147,22900.0
2009-07-06 14:10:00,43.27,43.44,43.25,43.3,48200.0,37.406,37.553,37.3887,37.4319,48200.0
2009-07-06 14:20:00,43.3,43.31,43.2,43.26,38100.0,37.4319,37.4406,37.3455,37.3974,38100.0
2009-07-06 14:30:00,43.26,43.37,43.24,43.3,14100.0,37.3974,37.4925,37.3801,37.4319,14100.0
2009-07-06 14:40:00,43.29,43.32,43.24,43.31,16000.0,37.4233,37.4492,37.3801,37.4406,16000.0
2009-07-06 14:50:00,43.3,43.39,43.24,43.38,46200.0,37.4319,37.5097,37.3801,37.5011,46200.0
2009-07-06 15:00:00,43.36,43.54,43.36,43.47,42400.0,37.4838,37.6394,37.4838,37.5789,42400.0
2009-07-06 15:10:00,43.47,43.5,43.34,43.44,30300.0,37.5789,37.6048,37.4665,37.553,30300.0
2009-07-06 15:20:00,43.44,43.48,43.38,43.39,25200.0,37.553,37.5875,37.5011,37.5097,25200.0
2009-07-06 15:30:00,43.39,43.39,43.26,43.29,59500.0,37.5097,37.5097,37.3974,37.4233,59500.0
2009-07-06 15:40:00,43.3,43.73,43.29,43.63,71100.0,37.4319,37.8037,37.4233,37.7172,71100.0
2009-07-06 15:50:00,43.64,43.75,43.59,43.74,78600.0,37.7259,37.821,37.6826,37.8123,78600.0
2009-07-07 09:30:00,43.71,43.71,43.28,43.3,49300.0,37.7864,37.7864,37.4147,37.4319,49300.0
2009-07-07 09:40:00,43.28,43.47,43.26,43.34,100400.0,37.4147,37.5789,37.3974,37.4665,100400.0
2009-07-07 09:50:00,43.33,43.64,43.33,43.42,39100.0,37.4579,37.7259,37.4579,37.5357,39100.0
2009-07-07 10:00:00,43.43,43.44,43.27,43.35,51100.0,37.5443,37.553,37.406,37.4752,51100.0
2009-07-07 10:10:00,43.32,43.36,42.99,43.01,42500.0,37.4492,37.4838,37.164,37.1812,42500.0
2009-07-07 10:20:00,43.0,43.05,42.91,42.97,150300.0,37.1726,37.2158,37.0948,37.1467,150300.0
2009-07-07 10:30:00,42.99,42.99,42.77,42.85,23700.0,37.164,37.164,36.9738,37.0429,23700.0
2009-07-07 10:40:00,42.83,43.0,42.83,42.97,13100.0,37.0256,37.1726,37.0256,37.1467,13100.0
2009-07-07 10:50:00,42.97,42.99,42.86,42.9,16700.0,37.1467,37.164,37.0516,37.0861,16700.0
2009-07-07 11:00:00,42.9,43.01,42.84,42.93,25000.0,37.0861,37.1812,37.0343,37.1121,25000.0
2009-07-07 11:10:00,42.93,42.93,42.75,42.77,22900.0,37.1121,37.1121,36.9565,36.9738,22900.0
2009-07-07 11:20:00,42.78,42.8,42.57,42.57,27700.0,36.9824,36.9997,36.8009,36.8009,27700.0
2009-07-07 11:30:00,42.55,42.62,42.45,42.47,17400.0,36.7836,36.8441,36.6971,36.7144,17400.0
2009-07-07 11:40:00,42.48,42.52,42.35,42.42,11800.0,36.7231,36.7576,36.6107,36.6712,11800.0
2009-07-07 11:50:00,42.42,42.49,42.34,42.38,34700.0,36.6712,36.7317,36.602,36.6366,34700.0
2009-07-07 12:00:00,42.37,42.41,42.31,42.32,24300.0,36.628,36.6626,36.5761,36.5848,24300.0
2009-07-07 12:10:00,42.31,42.36,42.15,42.26,39000.0,36.5761,36.6193,36.4378,36.5329,39000.0
2009-07-07 12:20:00,42.26,42.28,42.2,42.24,14600.0,36.5329,36.5502,36.481,36.5156,14600.0
2009-07-07 12:30:00,42.22,42.29,42.21,42.25,17600.0,36.4983,36.5588,36.4897,36.5242,17600.0
2009-07-07 12:40:00,42.22,42.23,42.01,42.02,92200.0,36.4983,36.5069,36.3168,36.3254,92200.0
2009-07-07 12:50:00,42.01,42.1,41.96,41.99,115300.0,36.3168,36.3946,36.2735,36.2995,115300.0
2009-07-07 13:00:00,41.99,42.03,41.94,42.03,26300.0,36.2995,36.3341,36.2562,36.3341,26300.0
2009-07-07 13:10:00,42.0,42.08,41.96,42.06,99000.0,36.3081,36.3773,36.2735,36.36,99000.0
2009-07-07 13:20:00,42.06,42.08,41.93,41.96,27200.0,36.36,36.3773,36.2476,36.2735,27200.0
2009-07-07 13:30:00,41.97,42.04,41.93,41.99,48400.0,36.2822,36.3427,36.2476,36.2995,48400.0
2009-07-07 13:40:00,41.99,42.02,41.85,41.87,25900.0,36.2995,36.3254,36.1784,36.1957,25900.0
2009-07-07 13:50:00,41.88,41.92,41.72,41.72,49200.0,36.2044,36.239,36.0661,36.0661,49200.0
2009-07-07 14:00:00,41.74,41.78,41.61,41.65,31400.0,36.0834,36.1179,35.971,36.0056,31400.0
2009-07-07 14:10:00,41.67,41.78,41.64,41.67,19100.0,36.0228,36.1179,35.9969,36.0228,19100.0
2009-07-07 14:20:00,41.67,41.77,41.67,41.74,15800.0,36.0228,36.1093,36.0228,36.0834,15800.0
2009-07-07 14:30:00,41.72,41.76,41.61,41.74,24200.0,36.0661,36.1006,35.971,36.0834,24200.0
2009-07-07 14:40:00,41.73,41.79,41.63,41.65,34300.0,36.0747,36.1266,35.9883,36.0056,34300.0
2009-07-07 14:50:00,41.67,41.67,41.46,41.46,43300.0,36.0228,36.0228,35.8413,35.8413,43300.0
2009-07-07 15:00:00,41.47,41.48,41.3,41.35,47400.0,35.8499,35.8586,35.703,35.7462,47400.0
2009-07-07 15:10:00,41.35,41.51,41.34,41.49,31700.0,35.7462,35.8845,35.7376,35.8672,31700.0
2009-07-07 15:20:00,41.49,41.58,41.48,41.54,93200.0,35.8672,35.945,35.8586,35.9105,93200.0
2009-07-07 15:30:00,41.53,41.54,41.37,41.4,143000.0,35.9018,35.9105,35.7635,35.7894,143000.0
2009-07-07 15:40:00,41.41,41.41,41.08,41.1,109900.0,35.7981,35.7981,35.5128,35.5301,109900.0
2009-07-07 15:50:00,41.1,41.13,40.97,41.01,372000.0,35.5301,35.556,35.4177,35.4523,372000.0
2009-07-08 09:30:00,41.35,41.43,41.0,41.38,107500.0,35.7462,35.8154,35.4436,35.7721,107500.0
2009-07-08 09:40:00,41.25,41.95,41.25,41.79,99800.0,35.6598,36.2649,35.6598,36.1266,99800.0
2009-07-08 09:50:00,41.82,41.92,41.59,41.73,74100.0,36.1525,36.239,35.9537,36.0747,74100.0
2009-07-08 10:00:00,41.72,42.04,41.64,41.9,82100.0,36.0661,36.3427,35.9969,36.2217,82100.0
2009-07-08 10:10:00,41.89,42.13,41.83,42.07,62200.0,36.213,36.4205,36.1612,36.3686,62200.0
2009-07-08 10:20:00,42.07,42.13,41.88,42.02,39900.0,36.3686,36.4205,36.2044,36.3254,39900.0
2009-07-08 10:30:00,42.0,42.02,41.69,41.78,75800.0,36.3081,36.3254,36.0401,36.1179,75800.0
2009-07-08 10:40:00,41.78,41.84,41.71,41.76,35200.0,36.1179,36.1698,36.0574,36.1006,35200.0
2009-07-08 10:50:00,41.76,41.79,41.67,41.67,36400.0,36.1006,36.1266,36.0228,36.0228,36400.0
2009-07-08 11:00:00,41.69,41.73,41.61,41.65,89800.0,36.0401,36.0747,35.971,36.0056,89800.0
2009-07-08 11:10:00,41.65,41.67,41.5,41.64,53100.0,36.0056,36.0228,35.8759,35.9969,53100.0
2009-07-08 11:20:00,41.64,41.74,41.49,41.66,74500.0,35.9969,36.0834,35.8672,36.0142,74500.0
2009-07-08 11:30:00,41.66,41.84,41.64,41.75,76300.0,36.0142,36.1698,35.9969,36.092,76300.0
2009-07-08 11:40:00,41.76,41.91,41.76,41.88,29500.0,36.1006,36.2303,36.1006,36.2044,29500.0
2009-07-08 11:50:00,41.9,41.94,41.75,41.79,41200.0,36.2217,36.2562,36.092,36.1266,41200.0
2009-07-08 12:00:00,41.79,41.79,41.54,41.54,19200.0,36.1266,36.1266,35.9105,35.9105,19200.0
2009-07-08 12:10:00,41.53,41.54,41.25,41.25,29000.0,35.9018,35.9105,35.6598,35.6598,29000.0
2009-07-08 12:20:00,41.26,41.32,41.22,41.29,68200.0,35.6684,35.7203,35.6338,35.6943,68200.0
2009-07-08 12:30:00,41.3,41.43,41.29,41.4,33400.0,35.703,35.8154,35.6943,35.7894,33400.0
2009-07-08 12:40:00,41.4,41.61,41.36,41.61,25200.0,35.7894,35.971,35.7549,35.971,25200.0
2009-07-08 12:50:00,41.6,41.69,41.57,41.57,20100.0,35.9623,36.0401,35.9364,35.9364,20100.0
2009-07-08 13:00:00,41.55,41.84,41.55,41.79,39800.0,35.9191,36.1698,35.9191,36.1266,39800.0
2009-07-08 13:10:00,41.77,41.85,41.67,41.8,27700.0,36.1093,36.1784,36.0228,36.1352,27700.0
2009-07-08 13:20:00,41.81,42.0,41.77,42.0,21600.0,36.1439,36.3081,36.1093,36.3081,21600.0
2009-07-08 13:30:00,41.97,41.99,41.85,41.86,44000.0,36.2822,36.2995,36.1784,36.1871,44000.0
2009-07-08 13:40:00,41.86,41.86,41.75,41.8,21800.0,36.1871,36.1871,36.092,36.1352,21800.0
2009-07-08 13:50:00,41.8,41.82,41.73,41.76,16100.0,36.1352,36.1525,36.0747,36.1006,16100.0
2009-07-08 14:00:00,41.77,41.79,41.46,41.5,35000.0,36.1093,36.1266,35.8413,35.8759,35000.0
2009-07-08 14:10:00,41.51,41.52,41.37,41.41,42300.0,35.8845,35.8932,35.7635,35.7981,42300.0
2009-07-08 14:20:00,41.41,41.54,41.22,41.26,61500.0,35.7981,35.9105,35.6338,35.6684,61500.0
2009-07-08 14:30:00,41.27,41.39,41.22,41.33,79900.0,35.677,35.7808,35.6338,35.7289,79900.0
2009-07-08 14:40:00,41.32,41.34,41.2,41.28,46300.0,35.7203,35.7376,35.6165,35.6857,46300.0
2009-07-08 14:50:00,41.26,41.52,41.25,41.52,58800.0,35.6684,35.8932,35.6598,35.8932,58800.0
2009-07-08 15:00:00,41.53,41.64,41.4,41.53,53100.0,35.9018,35.9969,35.7894,35.9018,53100.0
2009-07-08 15:10:00,41.52,41.62,41.44,41.51,51600.0,35.8932,35.9796,35.824,35.8845,51600.0
2009-07-08 15:20:00,41.58,41.65,41.33,41.44,49100.0,35.945,36.0056,35.7289,35.824,49100.0
2009-07-08 15:30:00,41.43,41.64,41.4,41.58,53100.0,35.8154,35.9969,35.7894,35.945,53100.0
2009-07-08 15:40:00,41.59,41.92,41.53,41.79,96500.0,35.9537,36.239,35.9018,36.1266,96500.0
2009-07-08 15:50:00,41.78,41.87,41.7,41.8,150300.0,36.1179,36.1957,36.0488,36.1352,150300.0
2009-07-09 09:30:00,42.13,42.72,41.94,41.96,48600.0,36.4205,36.9305,36.2562,36.2735,48600.0
2009-07-09 09:40:00,41.94,42.22,41.65,42.13,61400.0,36.2562,36.4983,36.0056,36.4205,61400.0
2009-07-09 09:50:00,42.11,42.5,41.98,42.46,44900.0,36.4032,36.7404,36.2908,36.7058,44900.0
2009-07-09 10:00:00,42.49,42.85,42.37,42.85,52700.0,36.7317,37.0429,36.628,37.0429,52700.0
2009-07-09 10:10:00,42.84,43.06,42.77,43.01,53000.0,37.0343,37.2245,36.9738,37.1812,53000.0
2009-07-09 10:20:00,42.99,43.04,42.58,42.69,76500.0,37.164,37.2072,36.8095,36.9046,76500.0
2009-07-09 10:30:00,42.74,42.92,42.6,42.71,34200.0,36.9478,37.1034,36.8268,36.9219,34200.0
2009-07-09 10:40:00,42.72,43.06,42.72,42.76,27000.0,36.9305,37.2245,36.9305,36.9651,27000.0
2009-07-09 10:50:00,42.75,43.11,42.74,43.02,34000.0,36.9565,37.2677,36.9478,37.1899,34000.0
2009-07-09 11:00:00,43.02,43.1,42.96,43.0,81900.0,37.1899,37.259,37.138,37.1726,81900.0
2009-07-09 11:10:00,43.0,43.04,42.92,43.03,34300.0,37.1726,37.2072,37.1034,37.1985,34300.0
2009-07-09 11:20:00,43.01,43.13,42.99,43.0,17700.0,37.1812,37.285,37.164,37.1726,17700.0
2009-07-09 11:30:00,42.99,43.13,42.97,43.0,26700.0,37.164,37.285,37.1467,37.1726,26700.0
2009-07-09 11:40:00,42.99,43.12,42.99,43.09,17900.0,37.164,37.2763,37.164,37.2504,17900.0
2009-07-09 11:50:00,43.1,43.13,43.08,43.1,52300.0,37.259,37.285,37.2418,37.259,52300.0
2009-07-09 12:00:00,43.1,43.16,43.04,43.15,49300.0,37.259,37.3109,37.2072,37.3023,49300.0
2009-07-09 12:10:00,43.16,43.16,42.99,43.08,13000.0,37.3109,37.3109,37.164,37.2418,13000.0
2009-07-09 12:20:00,43.1,43.16,43.06,43.07,9300.0,37.259,37.3109,37.2245,37.2331,9300.0
2009-07-09 12:30:00,43.09,43.14,43.0,43.07,9300.0,37.2504,37.2936,37.1726,37.2331,9300.0
2009-07-09 12:40:00,43.06,43.07,42.96,42.97,7900.0,37.2245,37.2331,37.138,37.1467,7900.0
2009-07-09 12:50:00,42.97,43.09,42.95,43.03,16400.0,37.1467,37.2504,37.1294,37.1985,16400.0
2009-07-09 13:00:00,43.05,43.08,42.81,43.0,24600.0,37.2158,37.2418,37.0083,37.1726,24600.0
2009-07-09 13:10:00,43.0,43.12,42.99,43.06,16500.0,37.1726,37.2763,37.164,37.2245,16500.0
2009-07-09 13:20:00,43.05,43.08,42.95,43.04,72400.0,37.2158,37.2418,37.1294,37.2072,72400.0
2009-07-09 13:30:00,43.03,43.07,42.93,42.99,21100.0,37.1985,37.2331,37.1121,37.164,21100.0
2009-07-09 13:40:00,42.97,43.09,42.97,43.05,18400.0,37.1467,37.2504,37.1467,37.2158,18400.0
2009-07-09 13:50:00,43.06,43.09,43.02,43.05,15300.0,37.2245,37.2504,37.1899,37.2158,15300.0
2009-07-09 14:00:00,43.05,43.08,42.98,42.98,33800.0,37.2158,37.2418,37.1553,37.1553,33800.0
2009-07-09 14:10:00,42.99,43.1,42.98,43.01,37500.0,37.164,37.259,37.1553,37.1812,37500.0
2009-07-09 14:20:00,43.03,43.08,43.0,43.03,30400.0,37.1985,37.2418,37.1726,37.1985,30400.0
2009-07-09 14:30:00,43.02,43.14,43.02,43.1,20900.0,37.1899,37.2936,37.1899,37.259,20900.0
2009-07-09 14:40:00,43.08,43.17,43.03,43.15,28800.0,37.2418,37.3196,37.1985,37.3023,28800.0
2009-07-09 14:50:00,43.12,43.15,42.96,42.97,27900.0,37.2763,37.3023,37.138,37.1467,27900.0
2009-07-09 15:00:00,42.95,42.99,42.81,42.81,42200.0,37.1294,37.164,37.0083,37.0083,42200.0
2009-07-09 15:10:00,42.84,42.98,42.83,42.95,15600.0,37.0343,37.1553,37.0256,37.1294,15600.0
2009-07-09 15:20:00,42.95,42.97,42.76,42.84,25500.0,37.1294,37.1467,36.9651,37.0343,25500.0
2009-07-09 15:30:00,42.85,42.9,42.68,42.73,41600.0,37.0429,37.0861,36.896,36.9392,41600.0
2009-07-09 15:40:00,42.75,42.8,42.6,42.7,46800.0,36.9565,36.9997,36.8268,36.9133,46800.0
2009-07-09 15:50:00,42.71,42.72,42.5,42.59,115100.0,36.9219,36.9305,36.7404,36.8182,115100.0
2009-07-10 09:30:00,42.29,42.49,41.96,42.17,27000.0,36.5588,36.7317,36.2735,36.4551,27000.0
2009-07-10 09:40:00,42.18,42.36,42.01,42.15,52200.0,36.4637,36.6193,36.3168,36.4378,52200.0
2009-07-10 09:50:00,42.17,42.29,41.75,41.92,96800.0,36.4551,36.5588,36.092,36.239,96800.0
2009-07-10 10:00:00,41.89,42.65,41.64,41.84,37500.0,36.213,36.87,35.9969,36.1698,37500.0
2009-07-10 10:10:00,41.92,42.07,41.8,41.86,58800.0,36.239,36.3686,36.1352,36.1871,58800.0
2009-07-10 10:20:00,41.87,41.91,41.6,41.62,25700.0,36.1957,36.2303,35.9623,35.9796,25700.0
2009-07-10 10:30:00,41.63,41.64,41.33,41.35,49500.0,35.9883,35.9969,35.7289,35.7462,49500.0
2009-07-10 10:40:00,41.35,41.53,41.3,41.5,48000.0,35.7462,35.9018,35.703,35.8759,48000.0
2009-07-10 10:50:00,41.51,41.59,41.24,41.24,44900.0,35.8845,35.9537,35.6511,35.6511,44900.0
2009-07-10 11:00:00,41.24,41.24,41.0,41.05,64400.0,35.6511,35.6511,35.4436,35.4869,64400.0
2009-07-10 11:10:00,41.05,41.06,40.51,40.51,125000.0,35.4869,35.4955,35.02,35.02,125000.0
2009-07-10 11:20:00,40.52,40.66,39.96,39.96,219900.0,35.0287,35.1497,34.5446,34.5446,219900.0
2009-07-10 11:30:00,39.96,40.02,39.65,39.89,304000.0,34.5446,34.5964,34.2766,34.4841,304000.0
2009-07-10 11:40:00,39.84,40.0,39.84,39.97,62600.0,34.4408,34.5792,34.4408,34.5532,62600.0
2009-07-10 11:50:00,39.97,40.17,39.92,40.1,203100.0,34.5532,34.7261,34.51,34.6656,203100.0
2009-07-10 12:00:00,40.12,40.46,40.1,40.35,100100.0,34.6829,34.9768,34.6656,34.8817,100100.0
2009-07-10 12:10:00,40.37,40.5,40.25,40.5,71000.0,34.899,35.0114,34.7953,35.0114,71000.0
2009-07-10 12:20:00,40.5,40.59,40.3,40.59,38600.0,35.0114,35.0892,34.8385,35.0892,38600.0
2009-07-10 12:30:00,40.59,40.61,40.47,40.59,94600.0,35.0892,35.1065,34.9855,35.0892,94600.0
2009-07-10 12:40:00,40.57,40.62,40.36,40.44,51000.0,35.0719,35.1151,34.8904,34.9595,51000.0
2009-07-10 12:50:00,40.43,40.49,40.22,40.27,42800.0,34.9509,35.0028,34.7693,34.8126,42800.0
2009-07-10 13:00:00,40.25,40.37,40.19,40.19,71700.0,34.7953,34.899,34.7434,34.7434,71700.0
2009-07-10 13:10:00,40.19,40.34,40.11,40.31,32500.0,34.7434,34.8731,34.6743,34.8471,32500.0
2009-07-10 13:20:00,40.33,40.37,40.25,40.35,40100.0,34.8644,34.899,34.7953,34.8817,40100.0
2009-07-10 13:30:00,40.35,40.52,40.34,40.52,31700.0,34.8817,35.0287,34.8731,35.0287,31700.0
2009-07-10 13:40:00,40.52,40.69,40.5,40.67,45800.0,35.0287,35.1757,35.0114,35.1584,45800.0
2009-07-10 13:50:00,40.67,40.8,40.64,40.76,46400.0,35.1584,35.2707,35.1324,35.2362,46400.0
2009-07-10 14:00:00,40.76,40.78,40.71,40.73,35700.0,35.2362,35.2535,35.1929,35.2102,35700.0
2009-07-10 14:10:00,40.74,40.75,40.61,40.72,25600.0,35.2189,35.2275,35.1065,35.2016,25600.0
2009-07-10 14:20:00,40.71,40.73,40.51,40.56,26300.0,35.1929,35.2102,35.02,35.0633,26300.0
2009-07-10 14:30:00,40.56,40.64,40.5,40.58,28800.0,35.0633,35.1324,35.0114,35.0806,28800.0
2009-07-10 14:40:00,40.57,40.74,40.57,40.74,32700.0,35.0719,35.2189,35.0719,35.2189,32700.0
2009-07-10 14:50:00,40.7,40.78,40.63,40.68,43000.0,35.1843,35.2535,35.1238,35.167,43000.0
2009-07-10 15:00:00,40.7,40.71,40.57,40.59,57300.0,35.1843,35.1929,35.0719,35.0892,57300.0
2009-07-10 15:10:00,40.56,40.65,40.55,40.63,45900.0,35.0633,35.1411,35.0546,35.1238,45900.0
2009-07-10 15:20:00,40.62,40.65,40.44,40.47,61300.0,35.1151,35.1411,34.9595,34.9855,61300.0
2009-07-10 15:30:00,40.47,40.7,40.43,40.62,67700.0,34.9855,35.1843,34.9509,35.1151,67700.0
2009-07-10 15:40:00,40.62,40.87,40.57,40.83,91600.0,35.1151,35.3313,35.0719,35.2967,91600.0
2009-07-10 15:50:00,40.83,40.87,40.53,40.6,329900.0,35.2967,35.3313,35.0373,35.0978,329900.0
2009-07-13 09:30:00,41.0,41.0,39.89,39.94,97600.0,35.4436,35.4436,34.4841,34.5273,97600.0
2009-07-13 09:40:00,39.91,40.0,39.74,39.86,243700.0,34.5014,34.5792,34.3544,34.4581,243700.0
2009-07-13 09:50:00,39.88,39.88,39.4,39.52,171800.0,34.4754,34.4754,34.0605,34.1642,171800.0
2009-07-13 10:00:00,39.51,39.58,39.14,39.29,164100.0,34.1556,34.2161,33.8357,33.9654,164100.0
2009-07-13 10:10:00,39.29,39.87,39.22,39.83,89900.0,33.9654,34.4668,33.9049,34.4322,89900.0
2009-07-13 10:20:00,39.82,39.9,39.5,39.78,66500.0,34.4236,34.4927,34.1469,34.389,66500.0
2009-07-13 10:30:00,39.8,40.13,39.78,39.85,64800.0,34.4063,34.6915,34.389,34.4495,64800.0
2009-07-13 10:40:00,39.91,40.03,39.67,39.73,40000.0,34.5014,34.6051,34.2939,34.3458,40000.0
2009-07-13 10:50:00,39.74,40.18,39.71,40.18,45100.0,34.3544,34.7348,34.3285,34.7348,45100.0
2009-07-13 11:00:00,40.17,40.28,40.08,40.25,95900.0,34.7261,34.8212,34.6483,34.7953,95900.0
2009-07-13 11:10:00,40.25,40.43,40.25,40.42,34300.0,34.7953,34.9509,34.7953,34.9422,34300.0
2009-07-13 11:20:00,40.46,40.64,40.46,40.54,19300.0,34.9768,35.1324,34.9768,35.046,19300.0
2009-07-13 11:30:00,40.59,40.97,40.59,40.87,35700.0,35.0892,35.4177,35.0892,35.3313,35700.0
2009-07-13 11:40:00,40.87,41.05,40.8,40.91,41300.0,35.3313,35.4869,35.2707,35.3658,41300.0
2009-07-13 11:50:00,40.91,41.06,40.82,41.06,38000.0,35.3658,35.4955,35.288,35.4955,38000.0
2009-07-13 12:00:00,41.06,41.11,40.99,41.07,27800.0,35.4955,35.5387,35.435,35.5042,27800.0
2009-07-13 12:10:00,41.09,41.29,41.08,41.24,71200.0,35.5214,35.6943,35.5128,35.6511,71200.0
2009-07-13 12:20:00,41.25,41.26,41.1,41.21,18000.0,35.6598,35.6684,35.5301,35.6252,18000.0
2009-07-13 12:30:00,41.26,41.33,41.2,41.29,21700.0,35.6684,35.7289,35.6165,35.6943,21700.0
2009-07-13 12:40:00,41.29,41.37,41.18,41.3,20200.0,35.6943,35.7635,35.5992,35.703,20200.0
2009-07-13 12:50:00,41.3,41.31,41.03,41.04,10400.0,35.703,35.7116,35.4696,35.4782,10400.0
2009-07-13 13:00:00,41.04,41.27,41.03,41.26,26000.0,35.4782,35.677,35.4696,35.6684,26000.0
2009-07-13 13:10:00,41.25,41.31,41.16,41.28,17300.0,35.6598,35.7116,35.582,35.6857,17300.0
2009-07-13 13:20:00,41.29,41.41,41.24,41.24,21300.0,35.6943,35.7981,35.6511,35.6511,21300.0
2009-07-13 13:30:00,41.25,41.29,41.19,41.26,28200.0,35.6598,35.6943,35.6079,35.6684,28200.0
2009-07-13 13:40:00,41.27,41.41,41.27,41.32,22200.0,35.677,35.7981,35.677,35.7203,22200.0
2009-07-13 13:50:00,41.3,41.36,41.2,41.2,16800.0,35.703,35.7549,35.6165,35.6165,16800.0
2009-07-13 14:00:00,41.24,41.27,41.08,41.13,25400.0,35.6511,35.677,35.5128,35.556,25400.0
2009-07-13 14:10:00,41.15,41.24,41.03,41.07,17200.0,35.5733,35.6511,35.4696,35.5042,17200.0
2009-07-13 14:20:00,41.08,41.21,41.05,41.13,18000.0,35.5128,35.6252,35.4869,35.556,18000.0
2009-07-13 14:30:00,41.13,41.15,41.04,41.05,23800.0,35.556,35.5733,35.4782,35.4869,23800.0
2009-07-13 14:40:00,41.07,41.07,40.89,40.95,35900.0,35.5042,35.5042,35.3485,35.4004,35900.0
2009-07-13 14:50:00,40.94,40.99,40.75,40.91,46200.0,35.3918,35.435,35.2275,35.3658,46200.0
2009-07-13 15:00:00,40.89,41.05,40.89,40.99,23800.0,35.3485,35.4869,35.3485,35.435,23800.0
2009-07-13 15:10:00,40.99,41.09,40.93,41.05,24300.0,35.435,35.5214,35.3831,35.4869,24300.0
2009-07-13 15:20:00,41.04,41.11,40.99,41.05,27400.0,35.4782,35.5387,35.435,35.4869,27400.0
2009-07-13 15:30:00,41.04,41.23,41.01,41.22,46600.0,35.4782,35.6425,35.4523,35.6338,46600.0
2009-07-13 15:40:00,41.22,41.4,41.21,41.26,89400.0,35.6338,35.7894,35.6252,35.6684,89400.0
2009-07-13 15:50:00,41.26,41.36,41.24,41.28,91800.0,35.6684,35.7549,35.6511,35.6857,91800.0
2009-07-14 09:30:00,40.82,41.3,40.17,41.19,321900.0,35.288,35.703,34.7261,35.6079,321900.0
2009-07-14 09:40:00,41.09,41.1,40.5,40.9,290500.0,35.5214,35.5301,35.0114,35.3572,290500.0
2009-07-14 09:50:00,40.94,41.15,40.91,41.06,77500.0,35.3918,35.5733,35.3658,35.4955,77500.0
2009-07-14 10:00:00,41.05,41.54,41.0,41.49,76000.0,35.4869,35.9105,35.4436,35.8672,76000.0
2009-07-14 10:10:00,41.48,41.52,40.95,41.0,46800.0,35.8586,35.8932,35.4004,35.4436,46800.0
2009-07-14 10:20:00,41.0,41.08,40.95,41.0,43800.0,35.4436,35.5128,35.4004,35.4436,43800.0
2009-07-14 10:30:00,41.01,41.02,40.61,40.7,76300.0,35.4523,35.4609,35.1065,35.1843,76300.0
2009-07-14 10:40:00,40.7,40.79,40.54,40.65,53700.0,35.1843,35.2621,35.046,35.1411,53700.0
2009-07-14 10:50:00,40.65,40.74,40.59,40.65,24500.0,35.1411,35.2189,35.0892,35.1411,24500.0
2009-07-14 11:00:00,40.67,40.85,40.64,40.78,44500.0,35.1584,35.314,35.1324,35.2535,44500.0
2009-07-14 11:10:00,40.83,40.89,40.73,40.79,14700.0,35.2967,35.3485,35.2102,35.2621,14700.0
2009-07-14 11:20:00,40.8,40.9,40.73,40.79,25700.0,35.2707,35.3572,35.2102,35.2621,25700.0
2009-07-14 11:30:00,40.81,40.9,40.68,40.88,14700.0,35.2794,35.3572,35.167,35.3399,14700.0
2009-07-14 11:40:00,40.9,40.92,40.69,40.74,18500.0,35.3572,35.3745,35.1757,35.2189,18500.0
2009-07-14 11:50:00,40.76,40.98,40.76,40.95,15200.0,35.2362,35.4263,35.2362,35.4004,15200.0
2009-07-14 12:00:00,40.92,41.01,40.88,40.96,22800.0,35.3745,35.4523,35.3399,35.4091,22800.0
2009-07-14 12:10:00,40.95,40.99,40.78,40.79,61000.0,35.4004,35.435,35.2535,35.2621,61000.0
2009-07-14 12:20:00,40.8,40.8,40.49,40.6,66800.0,35.2707,35.2707,35.0028,35.0978,66800.0
2009-07-14 12:30:00,40.63,40.71,40.61,40.67,10200.0,35.1238,35.1929,35.1065,35.1584,10200.0
2009-07-14 12:40:00,40.67,40.83,40.61,40.79,18100.0,35.1584,35.2967,35.1065,35.2621,18100.0
2009-07-14 12:50:00,40.8,40.85,40.78,40.82,8000.0,35.2707,35.314,35.2535,35.288,8000.0
2009-07-14 13:00:00,40.83,40.9,40.82,40.87,9700.0,35.2967,35.3572,35.288,35.3313,9700.0
2009-07-14 13:10:00,40.87,40.93,40.74,40.74,16800.0,35.3313,35.3831,35.2189,35.2189,16800.0
2009-07-14 13:20:00,40.76,40.85,40.76,40.8,13300.0,35.2362,35.314,35.2362,35.2707,13300.0
2009-07-14 13:30:00,40.77,40.89,40.77,40.85,24900.0,35.2448,35.3485,35.2448,35.314,24900.0
2009-07-14 13:40:00,40.84,40.98,40.83,40.9,12900.0,35.3053,35.4263,35.2967,35.3572,12900.0
2009-07-14 13:50:00,40.92,40.94,40.78,40.84,17600.0,35.3745,35.3918,35.2535,35.3053,17600.0
2009-07-14 14:00:00,40.85,40.87,40.7,40.84,30800.0,35.314,35.3313,35.1843,35.3053,30800.0
2009-07-14 14:10:00,40.84,40.95,40.8,40.84,25400.0,35.3053,35.4004,35.2707,35.3053,25400.0
2009-07-14 14:20:00,40.85,40.86,40.73,40.77,37000.0,35.314,35.3226,35.2102,35.2448,37000.0
2009-07-14 14:30:00,40.76,40.81,40.71,40.72,47900.0,35.2362,35.2794,35.1929,35.2016,47900.0
2009-07-14 14:40:00,40.72,41.1,40.69,40.95,298900.0,35.2016,35.5301,35.1757,35.4004,298900.0
2009-07-14 14:50:00,40.94,41.0,40.84,41.0,146000.0,35.3918,35.4436,35.3053,35.4436,146000.0
2009-07-14 15:00:00,40.97,41.08,40.97,40.99,82800.0,35.4177,35.5128,35.4177,35.435,82800.0
2009-07-14 15:10:00,40.99,41.2,40.97,41.0,86500.0,35.435,35.6165,35.4177,35.4436,86500.0
2009-07-14 15:20:00,41.0,41.04,40.9,41.01,149600.0,35.4436,35.4782,35.3572,35.4523,149600.0
2009-07-14 15:30:00,41.0,41.05,40.96,41.04,98200.0,35.4436,35.4869,35.4091,35.4782,98200.0
2009-07-14 15:40:00,41.04,41.09,40.92,40.98,176800.0,35.4782,35.5214,35.3745,35.4263,176800.0
2009-07-14 15:50:00,40.98,41.11,40.97,41.09,144600.0,35.4263,35.5387,35.4177,35.5214,144600.0
2009-07-15 09:30:00,41.75,41.99,41.47,41.78,50700.0,36.092,36.2995,35.8499,36.1179,50700.0
2009-07-15 09:40:00,41.83,42.3,41.81,42.26,92800.0,36.1612,36.5675,36.1439,36.5329,92800.0
2009-07-15 09:50:00,42.26,42.45,42.22,42.29,67200.0,36.5329,36.6971,36.4983,36.5588,67200.0
2009-07-15 10:00:00,42.28,42.51,42.28,42.44,61500.0,36.5502,36.749,36.5502,36.6885,61500.0
2009-07-15 10:10:00,42.44,42.44,42.09,42.09,39400.0,36.6885,36.6885,36.3859,36.3859,39400.0
2009-07-15 10:20:00,42.12,42.24,42.04,42.1,34200.0,36.4119,36.5156,36.3427,36.3946,34200.0
2009-07-15 10:30:00,42.11,42.16,41.99,42.02,35700.0,36.4032,36.4464,36.2995,36.3254,35700.0
2009-07-15 10:40:00,42.02,42.04,41.86,42.03,25400.0,36.3254,36.3427,36.1871,36.3341,25400.0
2009-07-15 10:50:00,42.03,42.1,41.94,42.07,21000.0,36.3341,36.3946,36.2562,36.3686,21000.0
2009-07-15 11:00:00,42.06,42.15,42.03,42.15,38400.0,36.36,36.4378,36.3341,36.4378,38400.0
2009-07-15 11:10:00,42.16,42.35,42.16,42.34,23500.0,36.4464,36.6107,36.4464,36.602,23500.0
2009-07-15 11:20:00,42.33,42.38,42.27,42.27,26300.0,36.5934,36.6366,36.5415,36.5415,26300.0
2009-07-15 11:30:00,42.27,42.34,42.25,42.32,17000.0,36.5415,36.602,36.5242,36.5848,17000.0
2009-07-15 11:40:00,42.31,42.33,42.27,42.29,9700.0,36.5761,36.5934,36.5415,36.5588,9700.0
2009-07-15 11:50:00,42.29,42.31,42.24,42.27,10300.0,36.5588,36.5761,36.5156,36.5415,10300.0
2009-07-15 12:00:00,42.28,42.3,42.18,42.21,16300.0,36.5502,36.5675,36.4637,36.4897,16300.0
2009-07-15 12:10:00,42.22,42.25,42.16,42.16,12400.0,36.4983,36.5242,36.4464,36.4464,12400.0
2009-07-15 12:20:00,42.16,42.17,42.05,42.07,23000.0,36.4464,36.4551,36.3513,36.3686,23000.0
2009-07-15 12:30:00,42.06,42.11,41.97,41.97,34400.0,36.36,36.4032,36.2822,36.2822,34400.0
2009-07-15 12:40:00,41.96,41.96,41.88,41.88,21200.0,36.2735,36.2735,36.2044,36.2044,21200.0
2009-07-15 12:50:00,41.89,41.89,41.77,41.77,37600.0,36.213,36.213,36.1093,36.1093,37600.0
2009-07-15 13:00:00,41.78,41.81,41.76,41.77,11900.0,36.1179,36.1439,36.1006,36.1093,11900.0
2009-07-15 13:10:00,41.79,41.83,41.77,41.83,14800.0,36.1266,36.1612,36.1093,36.1612,14800.0
2009-07-15 13:20:00,41.82,41.86,41.78,41.8,20500.0,36.1525,36.1871,36.1179,36.1352,20500.0
2009-07-15 13:30:00,41.81,41.86,41.78,41.85,26700.0,36.1439,36.1871,36.1179,36.1784,26700.0
2009-07-15 13:40:00,41.86,42.06,41.86,42.06,11700.0,36.1871,36.36,36.1871,36.36,11700.0
2009-07-15 13:50:00,42.04,42.13,42.04,42.1,17300.0,36.3427,36.4205,36.3427,36.3946,17300.0
2009-07-15 14:00:00,42.08,42.23,42.04,42.19,26300.0,36.3773,36.5069,36.3427,36.4724,26300.0
2009-07-15 14:10:00,42.17,42.19,42.14,42.15,24100.0,36.4551,36.4724,36.4291,36.4378,24100.0
2009-07-15 14:20:00,42.13,42.23,42.12,42.22,20700.0,36.4205,36.5069,36.4119,36.4983,20700.0
2009-07-15 14:30:00,42.22,42.32,42.21,42.23,16200.0,36.4983,36.5848,36.4897,36.5069,16200.0
2009-07-15 14:40:00,42.23,42.33,42.11,42.32,27600.0,36.5069,36.5934,36.4032,36.5848,27600.0
2009-07-15 14:50:00,42.31,42.31,42.14,42.22,30100.0,36.5761,36.5761,36.4291,36.4983,30100.0
2009-07-15 15:00:00,42.23,42.25,42.14,42.21,24900.0,36.5069,36.5242,36.4291,36.4897,24900.0
2009-07-15 15:10:00,42.21,42.33,42.1,42.14,28400.0,36.4897,36.5934,36.3946,36.4291,28400.0
2009-07-15 15:20:00,42.12,42.15,41.93,41.93,27600.0,36.4119,36.4378,36.2476,36.2476,27600.0
2009-07-15 15:30:00,41.95,42.0,41.9,41.99,30000.0,36.2649,36.3081,36.2217,36.2995,30000.0
2009-07-15 15:40:00,42.0,42.07,41.93,41.99,60700.0,36.3081,36.3686,36.2476,36.2995,60700.0
2009-07-15 15:50:00,41.99,42.12,41.97,42.09,79600.0,36.2995,36.4119,36.2822,36.3859,79600.0
2009-07-16 09:30:00,42.12,42.56,42.0,42.55,57900.0,36.4119,36.7922,36.3081,36.7836,57900.0
2009-07-16 09:40:00,42.55,42.89,42.53,42.64,24700.0,36.7836,37.0775,36.7663,36.8614,24700.0
2009-07-16 09:50:00,42.68,42.75,42.6,42.7,14600.0,36.896,36.9565,36.8268,36.9133,14600.0
2009-07-16 10:00:00,42.67,42.67,42.23,42.37,53100.0,36.8873,36.8873,36.5069,36.628,53100.0
2009-07-16 10:10:00,42.37,42.57,42.3,42.38,15100.0,36.628,36.8009,36.5675,36.6366,15100.0
2009-07-16 10:20:00,42.37,42.6,42.33,42.57,17300.0,36.628,36.8268,36.5934,36.8009,17300.0
2009-07-16 10:30:00,42.58,42.75,42.45,42.48,25800.0,36.8095,36.9565,36.6971,36.7231,25800.0
2009-07-16 10:40:00,42.47,42.48,42.4,42.42,26700.0,36.7144,36.7231,36.6539,36.6712,26700.0
2009-07-16 10:50:00,42.41,42.41,42.26,42.29,37700.0,36.6626,36.6626,36.5329,36.5588,37700.0
2009-07-16 11:00:00,42.27,42.34,42.16,42.19,25900.0,36.5415,36.602,36.4464,36.4724,25900.0
2009-07-16 11:10:00,42.18,42.25,41.97,42.0,22600.0,36.4637,36.5242,36.2822,36.3081,22600.0
2009-07-16 11:20:00,42.01,42.07,41.91,41.91,22900.0,36.3168,36.3686,36.2303,36.2303,22900.0
2009-07-16 11:30:00,41.91,41.95,41.81,41.94,19500.0,36.2303,36.2649,36.1439,36.2562,19500.0
2009-07-16 11:40:00,41.94,42.04,41.93,42.02,10500.0,36.2562,36.3427,36.2476,36.3254,10500.0
2009-07-16 11:50:00,42.02,42.17,42.01,42.15,10500.0,36.3254,36.4551,36.3168,36.4378,10500.0
2009-07-16 12:00:00,42.16,42.18,42.08,42.14,8000.0,36.4464,36.4637,36.3773,36.4291,8000.0
2009-07-16 12:10:00,42.13,42.18,42.12,42.18,7900.0,36.4205,36.4637,36.4119,36.4637,7900.0
2009-07-16 12:20:00,42.2,42.24,42.18,42.24,6500.0,36.481,36.5156,36.4637,36.5156,6500.0
2009-07-16 12:30:00,42.24,42.27,42.2,42.21,9900.0,36.5156,36.5415,36.481,36.4897,9900.0
2009-07-16 12:40:00,42.21,42.33,42.21,42.31,5500.0,36.4897,36.5934,36.4897,36.5761,5500.0
2009-07-16 12:50:00,42.32,42.32,42.22,42.23,7600.0,36.5848,36.5848,36.4983,36.5069,7600.0
2009-07-16 13:00:00,42.24,42.24,42.1,42.11,11200.0,36.5156,36.5156,36.3946,36.4032,11200.0
2009-07-16 13:10:00,42.11,42.12,42.06,42.09,10400.0,36.4032,36.4119,36.36,36.3859,10400.0
2009-07-16 13:20:00,42.08,42.08,42.01,42.01,8300.0,36.3773,36.3773,36.3168,36.3168,8300.0
2009-07-16 13:30:00,42.01,42.03,41.97,42.01,14000.0,36.3168,36.3341,36.2822,36.3168,14000.0
2009-07-16 13:40:00,42.05,42.22,42.05,42.21,8600.0,36.3513,36.4983,36.3513,36.4897,8600.0
2009-07-16 13:50:00,42.19,42.36,42.17,42.36,11700.0,36.4724,36.6193,36.4551,36.6193,11700.0
2009-07-16 14:00:00,42.35,42.39,42.32,42.39,6100.0,36.6107,36.6453,36.5848,36.6453,6100.0
2009-07-16 14:10:00,42.39,42.47,42.36,42.38,15200.0,36.6453,36.7144,36.6193,36.6366,15200.0
2009-07-16 14:20:00,42.39,42.48,42.38,42.43,14500.0,36.6453,36.7231,36.6366,36.6798,14500.0
2009-07-16 14:30:00,42.42,42.48,42.39,42.47,20600.0,36.6712,36.7231,36.6453,36.7144,20600.0
2009-07-16 14:40:00,42.47,42.52,42.43,42.5,63000.0,36.7144,36.7576,36.6798,36.7404,63000.0
2009-07-16 14:50:00,42.5,42.51,42.41,42.42,42400.0,36.7404,36.749,36.6626,36.6712,42400.0
2009-07-16 15:00:00,42.43,42.45,42.32,42.34,34700.0,36.6798,36.6971,36.5848,36.602,34700.0
2009-07-16 15:10:00,42.35,42.36,42.27,42.28,60500.0,36.6107,36.6193,36.5415,36.5502,60500.0
2009-07-16 15:20:00,42.28,42.33,42.23,42.25,78100.0,36.5502,36.5934,36.5069,36.5242,78100.0
2009-07-16 15:30:00,42.27,42.44,42.21,42.44,75300.0,36.5415,36.6885,36.4897,36.6885,75300.0
2009-07-16 15:40:00,42.44,42.45,42.24,42.26,174900.0,36.6885,36.6971,36.5156,36.5329,174900.0
2009-07-16 15:50:00,42.27,42.27,42.14,42.23,153800.0,36.5415,36.5415,36.4291,36.5069,153800.0
2009-07-17 09:30:00,42.2,42.51,41.75,42.41,177400.0,36.481,36.749,36.092,36.6626,177400.0
2009-07-17 09:40:00,42.39,42.45,41.8,41.82,58700.0,36.6453,36.6971,36.1352,36.1525,58700.0
2009-07-17 09:50:00,41.83,42.01,41.68,41.96,28400.0,36.1612,36.3168,36.0315,36.2735,28400.0
2009-07-17 10:00:00,41.99,41.99,41.85,41.93,36400.0,36.2995,36.2995,36.1784,36.2476,36400.0
2009-07-17 10:10:00,41.94,41.96,41.85,41.91,30800.0,36.2562,36.2735,36.1784,36.2303,30800.0
2009-07-17 10:20:00,41.93,42.0,41.88,41.89,43800.0,36.2476,36.3081,36.2044,36.213,43800.0
2009-07-17 10:30:00,41.89,41.96,41.77,41.8,40200.0,36.213,36.2735,36.1093,36.1352,40200.0
2009-07-17 10:40:00,41.81,41.87,41.7,41.7,17300.0,36.1439,36.1957,36.0488,36.0488,17300.0
2009-07-17 10:50:00,41.7,41.76,41.66,41.7,17300.0,36.0488,36.1006,36.0142,36.0488,17300.0
2009-07-17 11:00:00,41.7,41.76,41.64,41.68,13200.0,36.0488,36.1006,35.9969,36.0315,13200.0
2009-07-17 11:10:00,41.68,41.68,41.59,41.59,17700.0,36.0315,36.0315,35.9537,35.9537,17700.0
2009-07-17 11:20:00,41.59,41.77,41.57,41.75,12300.0,35.9537,36.1093,35.9364,36.092,12300.0
2009-07-17 11:30:00,41.75,41.75,41.63,41.69,15900.0,36.092,36.092,35.9883,36.0401,15900.0
2009-07-17 11:40:00,41.7,41.73,41.67,41.67,25600.0,36.0488,36.0747,36.0228,36.0228,25600.0
2009-07-17 11:50:00,41.67,41.68,41.63,41.68,56700.0,36.0228,36.0315,35.9883,36.0315,56700.0
2009-07-17 12:00:00,41.67,41.75,41.64,41.64,30700.0,36.0228,36.092,35.9969,35.9969,30700.0
2009-07-17 12:10:00,41.65,41.73,41.62,41.73,22400.0,36.0056,36.0747,35.9796,36.0747,22400.0
2009-07-17 12:20:00,41.72,41.87,41.71,41.86,43100.0,36.0661,36.1957,36.0574,36.1871,43100.0
2009-07-17 12:30:00,41.88,41.98,41.7,41.84,226700.0,36.2044,36.2908,36.0488,36.1698,226700.0
2009-07-17 12:40:00,41.84,41.89,41.77,41.81,25400.0,36.1698,36.213,36.1093,36.1439,25400.0
2009-07-17 12:50:00,41.78,41.85,41.77,41.85,26000.0,36.1179,36.1784,36.1093,36.1784,26000.0
2009-07-17 13:00:00,41.85,41.85,41.79,41.81,30500.0,36.1784,36.1784,36.1266,36.1439,30500.0
2009-07-17 13:10:00,41.82,41.84,41.75,41.77,43900.0,36.1525,36.1698,36.092,36.1093,43900.0
2009-07-17 13:20:00,41.78,41.81,41.75,41.8,43600.0,36.1179,36.1439,36.092,36.1352,43600.0
2009-07-17 13:30:00,41.81,41.93,41.75,41.93,66900.0,36.1439,36.2476,36.092,36.2476,66900.0
2009-07-17 13:40:00,41.93,42.02,41.88,42.02,47900.0,36.2476,36.3254,36.2044,36.3254,47900.0
2009-07-17 13:50:00,42.02,42.07,41.88,41.88,33000.0,36.3254,36.3686,36.2044,36.2044,33000.0
2009-07-17 14:00:00,41.87,41.9,41.84,41.84,15600.0,36.1957,36.2217,36.1698,36.1698,15600.0
2009-07-17 14:10:00,41.85,41.87,41.75,41.75,20600.0,36.1784,36.1957,36.092,36.092,20600.0
2009-07-17 14:20:00,41.77,41.82,41.76,41.79,17200.0,36.1093,36.1525,36.1006,36.1266,17200.0
2009-07-17 14:30:00,41.8,41.84,41.78,41.8,19800.0,36.1352,36.1698,36.1179,36.1352,19800.0
2009-07-17 14:40:00,41.81,41.87,41.8,41.83,18100.0,36.1439,36.1957,36.1352,36.1612,18100.0
2009-07-17 14:50:00,41.85,41.93,41.85,41.9,22000.0,36.1784,36.2476,36.1784,36.2217,22000.0
2009-07-17 15:00:00,41.91,41.96,41.87,41.95,21000.0,36.2303,36.2735,36.1957,36.2649,21000.0
2009-07-17 15:10:00,41.96,42.02,41.93,42.0,24700.0,36.2735,36.3254,36.2476,36.3081,24700.0
2009-07-17 15:20:00,42.01,42.05,42.0,42.03,22900.0,36.3168,36.3513,36.3081,36.3341,22900.0
2009-07-17 15:30:00,42.02,42.02,41.85,41.87,31500.0,36.3254,36.3254,36.1784,36.1957,31500.0
2009-07-17 15:40:00,41.88,42.06,41.88,42.06,47900.0,36.2044,36.36,36.2044,36.36,47900.0
2009-07-17 15:50:00,42.05,42.17,42.05,42.11,102600.0,36.3513,36.4551,36.3513,36.4032,102600.0
2009-07-20 09:30:00,42.47,42.83,42.42,42.51,50100.0,36.7144,37.0256,36.6712,36.749,50100.0
2009-07-20 09:40:00,42.57,42.65,42.26,42.43,33300.0,36.8009,36.87,36.5329,36.6798,33300.0
2009-07-20 09:50:00,42.43,42.8,42.41,42.79,40600.0,36.6798,36.9997,36.6626,36.9911,40600.0
2009-07-20 10:00:00,42.79,43.1,42.78,42.99,68800.0,36.9911,37.259,36.9824,37.164,68800.0
2009-07-20 10:10:00,42.96,43.07,42.93,43.02,33800.0,37.138,37.2331,37.1121,37.1899,33800.0
2009-07-20 10:20:00,43.03,43.33,43.0,43.27,36300.0,37.1985,37.4579,37.1726,37.406,36300.0
2009-07-20 10:30:00,43.28,43.28,42.92,42.93,26900.0,37.4147,37.4147,37.1034,37.1121,26900.0
2009-07-20 10:40:00,42.94,43.01,42.81,42.83,26700.0,37.1207,37.1812,37.0083,37.0256,26700.0
2009-07-20 10:50:00,42.82,42.89,42.71,42.84,22900.0,37.017,37.0775,36.9219,37.0343,22900.0
2009-07-20 11:00:00,42.82,42.95,42.76,42.76,16200.0,37.017,37.1294,36.9651,36.9651,16200.0
2009-07-20 11:10:00,42.75,42.84,42.75,42.77,14700.0,36.9565,37.0343,36.9565,36.9738,14700.0
2009-07-20 11:20:00,42.77,42.79,42.67,42.75,13900.0,36.9738,36.9911,36.8873,36.9565,13900.0
2009-07-20 11:30:00,42.77,42.78,42.73,42.75,11000.0,36.9738,36.9824,36.9392,36.9565,11000.0
2009-07-20 11:40:00,42.75,42.85,42.72,42.83,35700.0,36.9565,37.0429,36.9305,37.0256,35700.0
2009-07-20 11:50:00,42.83,42.85,42.82,42.83,10900.0,37.0256,37.0429,37.017,37.0256,10900.0
2009-07-20 12:00:00,42.84,42.91,42.83,42.87,21600.0,37.0343,37.0948,37.0256,37.0602,21600.0
2009-07-20 12:10:00,42.88,43.0,42.87,43.0,8000.0,37.0689,37.1726,37.0602,37.1726,8000.0
2009-07-20 12:20:00,43.0,43.06,42.98,43.06,16000.0,37.1726,37.2245,37.1553,37.2245,16000.0
2009-07-20 12:30:00,43.06,43.1,43.06,43.1,16300.0,37.2245,37.259,37.2245,37.259,16300.0
2009-07-20 12:40:00,43.09,43.15,43.09,43.11,18400.0,37.2504,37.3023,37.2504,37.2677,18400.0
2009-07-20 12:50:00,43.12,43.12,43.05,43.06,19000.0,37.2763,37.2763,37.2158,37.2245,19000.0
2009-07-20 13:00:00,43.05,43.11,43.05,43.1,13300.0,37.2158,37.2677,37.2158,37.259,13300.0
2009-07-20 13:10:00,43.11,43.12,43.05,43.12,18700.0,37.2677,37.2763,37.2158,37.2763,18700.0
2009-07-20 13:20:00,43.11,43.13,43.1,43.11,13100.0,37.2677,37.285,37.259,37.2677,13100.0
2009-07-20 13:30:00,43.12,43.18,43.05,43.05,29700.0,37.2763,37.3282,37.2158,37.2158,29700.0
2009-07-20 13:40:00,43.05,43.19,43.05,43.15,23500.0,37.2158,37.3368,37.2158,37.3023,23500.0
2009-07-20 13:50:00,43.15,43.19,43.15,43.16,15500.0,37.3023,37.3368,37.3023,37.3109,15500.0
2009-07-20 14:00:00,43.16,43.16,43.05,43.09,12500.0,37.3109,37.3109,37.2158,37.2504,12500.0
2009-07-20 14:10:00,43.09,43.34,43.09,43.34,19600.0,37.2504,37.4665,37.2504,37.4665,19600.0
2009-07-20 14:20:00,43.34,43.36,43.21,43.24,23400.0,37.4665,37.4838,37.3541,37.3801,23400.0
2009-07-20 14:30:00,43.25,43.27,43.09,43.09,35700.0,37.3887,37.406,37.2504,37.2504,35700.0
2009-07-20 14:40:00,43.09,43.13,43.05,43.12,25000.0,37.2504,37.285,37.2158,37.2763,25000.0
2009-07-20 14:50:00,43.12,43.12,43.05,43.07,21000.0,37.2763,37.2763,37.2158,37.2331,21000.0
2009-07-20 15:00:00,43.07,43.22,43.05,43.2,50400.0,37.2331,37.3628,37.2158,37.3455,50400.0
2009-07-20 15:10:00,43.2,43.35,43.2,43.3,75800.0,37.3455,37.4752,37.3455,37.4319,75800.0
2009-07-20 15:20:00,43.3,43.35,43.23,43.25,44200.0,37.4319,37.4752,37.3714,37.3887,44200.0
2009-07-20 15:30:00,43.25,43.34,43.2,43.33,73800.0,37.3887,37.4665,37.3455,37.4579,73800.0
2009-07-20 15:40:00,43.32,43.37,43.16,43.16,51600.0,37.4492,37.4925,37.3109,37.3109,51600.0
2009-07-20 15:50:00,43.16,43.33,43.14,43.18,116200.0,37.3109,37.4579,37.2936,37.3282,116200.0
2009-07-21 09:30:00,44.72,44.93,43.81,44.2,198100.0,38.6595,38.841,37.8728,38.21,198100.0
2009-07-21 09:40:00,44.2,44.24,43.75,44.13,96800.0,38.21,38.2446,37.821,38.1495,96800.0
2009-07-21 09:50:00,44.1,44.1,43.99,44.0,114100.0,38.1235,38.1235,38.0284,38.0371,114100.0
2009-07-21 10:00:00,43.99,44.09,43.3,43.4,65700.0,38.0284,38.1149,37.4319,37.5184,65700.0
2009-07-21 10:10:00,43.4,43.4,43.18,43.3,59300.0,37.5184,37.5184,37.3282,37.4319,59300.0
2009-07-21 10:20:00,43.29,43.37,43.08,43.08,39600.0,37.4233,37.4925,37.2418,37.2418,39600.0
2009-07-21 10:30:00,43.09,43.38,43.05,43.34,73800.0,37.2504,37.5011,37.2158,37.4665,73800.0
2009-07-21 10:40:00,43.34,43.36,43.15,43.15,17200.0,37.4665,37.4838,37.3023,37.3023,17200.0
2009-07-21 10:50:00,43.13,43.15,42.98,43.11,107100.0,37.285,37.3023,37.1553,37.2677,107100.0
2009-07-21 11:00:00,43.13,43.15,43.02,43.07,37700.0,37.285,37.3023,37.1899,37.2331,37700.0
2009-07-21 11:10:00,43.08,43.08,42.93,43.03,33500.0,37.2418,37.2418,37.1121,37.1985,33500.0
2009-07-21 11:20:00,43.03,43.05,42.92,42.97,25100.0,37.1985,37.2158,37.1034,37.1467,25100.0
2009-07-21 11:30:00,42.97,42.97,42.84,42.84,39400.0,37.1467,37.1467,37.0343,37.0343,39400.0
2009-07-21 11:40:00,42.86,42.86,42.4,42.41,55300.0,37.0516,37.0516,36.6539,36.6626,55300.0
2009-07-21 11:50:00,42.41,42.44,42.07,42.1,37000.0,36.6626,36.6885,36.3686,36.3946,37000.0
2009-07-21 12:00:00,42.08,42.38,42.08,42.34,16900.0,36.3773,36.6366,36.3773,36.602,16900.0
2009-07-21 12:10:00,42.34,42.47,42.3,42.34,18900.0,36.602,36.7144,36.5675,36.602,18900.0
2009-07-21 12:20:00,42.33,42.33,42.13,42.14,15600.0,36.5934,36.5934,36.4205,36.4291,15600.0
2009-07-21 12:30:00,42.14,42.21,41.94,42.1,48800.0,36.4291,36.4897,36.2562,36.3946,48800.0
2009-07-21 12:40:00,42.1,42.24,42.1,42.22,35800.0,36.3946,36.5156,36.3946,36.4983,35800.0
2009-07-21 12:50:00,42.23,42.28,42.03,42.08,29000.0,36.5069,36.5502,36.3341,36.3773,29000.0
2009-07-21 13:00:00,42.1,42.17,42.06,42.08,27800.0,36.3946,36.4551,36.36,36.3773,27800.0
2009-07-21 13:10:00,42.12,42.26,42.1,42.18,26900.0,36.4119,36.5329,36.3946,36.4637,26900.0
2009-07-21 13:20:00,42.22,42.4,42.2,42.4,21500.0,36.4983,36.6539,36.481,36.6539,21500.0
2009-07-21 13:30:00,42.4,42.43,42.22,42.23,16100.0,36.6539,36.6798,36.4983,36.5069,16100.0
2009-07-21 13:40:00,42.22,42.37,42.22,42.3,26200.0,36.4983,36.628,36.4983,36.5675,26200.0
2009-07-21 13:50:00,42.31,42.31,42.17,42.25,11900.0,36.5761,36.5761,36.4551,36.5242,11900.0
2009-07-21 14:00:00,42.26,42.33,42.24,42.27,31900.0,36.5329,36.5934,36.5156,36.5415,31900.0
2009-07-21 14:10:00,42.27,42.37,42.26,42.26,17300.0,36.5415,36.628,36.5329,36.5329,17300.0
2009-07-21 14:20:00,42.26,42.33,42.25,42.26,14700.0,36.5329,36.5934,36.5242,36.5329,14700.0
2009-07-21 14:30:00,42.25,42.39,42.23,42.35,25900.0,36.5242,36.6453,36.5069,36.6107,25900.0
2009-07-21 14:40:00,42.35,42.36,42.26,42.33,18300.0,36.6107,36.6193,36.5329,36.5934,18300.0
2009-07-21 14:50:00,42.36,42.47,42.33,42.35,22400.0,36.6193,36.7144,36.5934,36.6107,22400.0
2009-07-21 15:00:00,42.38,42.38,42.29,42.31,27200.0,36.6366,36.6366,36.5588,36.5761,27200.0
2009-07-21 15:10:00,42.33,42.48,42.3,42.48,30200.0,36.5934,36.7231,36.5675,36.7231,30200.0
2009-07-21 15:20:00,42.48,42.54,42.44,42.45,27500.0,36.7231,36.7749,36.6885,36.6971,27500.0
2009-07-21 15:30:00,42.46,42.47,42.33,42.45,52200.0,36.7058,36.7144,36.5934,36.6971,52200.0
2009-07-21 15:40:00,42.43,42.6,42.42,42.43,73600.0,36.6798,36.8268,36.6712,36.6798,73600.0
2009-07-21 15:50:00,42.44,42.61,42.41,42.61,101100.0,36.6885,36.8355,36.6626,36.8355,101100.0
2009-07-22 09:30:00,42.26,42.76,42.26,42.57,34000.0,36.5329,36.9651,36.5329,36.8009,34000.0
2009-07-22 09:40:00,42.58,43.08,42.57,42.82,36700.0,36.8095,37.2418,36.8009,37.017,36700.0
2009-07-22 09:50:00,42.79,43.08,42.73,43.03,29900.0,36.9911,37.2418,36.9392,37.1985,29900.0
2009-07-22 10:00:00,43.04,43.38,43.04,43.34,30900.0,37.2072,37.5011,37.2072,37.4665,30900.0
2009-07-22 10:10:00,43.38,43.5,43.26,43.29,40000.0,37.5011,37.6048,37.3974,37.4233,40000.0
2009-07-22 10:20:00,43.28,43.46,43.2,43.29,37700.0,37.4147,37.5703,37.3455,37.4233,37700.0
2009-07-22 10:30:00,43.3,43.56,43.3,43.56,34700.0,37.4319,37.6567,37.4319,37.6567,34700.0
2009-07-22 10:40:00,43.58,43.65,43.26,43.35,65400.0,37.674,37.7345,37.3974,37.4752,65400.0
2009-07-22 10:50:00,43.35,43.8,43.35,43.8,45900.0,37.4752,37.8642,37.4752,37.8642,45900.0
2009-07-22 11:00:00,43.79,43.88,43.61,43.8,35400.0,37.8555,37.9333,37.6999,37.8642,35400.0
2009-07-22 11:10:00,43.84,44.34,43.82,44.28,118200.0,37.8988,38.331,37.8815,38.2791,118200.0
2009-07-22 11:20:00,44.26,44.4,44.22,44.35,66200.0,38.2618,38.3829,38.2273,38.3396,66200.0
2009-07-22 11:30:00,44.32,44.48,44.3,44.4,106100.0,38.3137,38.452,38.2964,38.3829,106100.0
2009-07-22 11:40:00,44.37,44.39,44.14,44.17,44700.0,38.3569,38.3742,38.1581,38.184,44700.0
2009-07-22 11:50:00,44.14,44.41,44.13,44.38,31800.0,38.1581,38.3915,38.1495,38.3656,31800.0
2009-07-22 12:00:00,44.38,44.55,44.38,44.47,39000.0,38.3656,38.5125,38.3656,38.4434,39000.0
2009-07-22 12:10:00,44.47,44.51,44.37,44.41,36800.0,38.4434,38.478,38.3569,38.3915,36800.0
2009-07-22 12:20:00,44.4,44.75,44.4,44.72,47400.0,38.3829,38.6854,38.3829,38.6595,47400.0
2009-07-22 12:30:00,44.72,45.0,44.67,44.99,60200.0,38.6595,38.9016,38.6163,38.8929,60200.0
2009-07-22 12:40:00,44.97,45.06,44.84,45.0,30500.0,38.8756,38.9534,38.7632,38.9016,30500.0
2009-07-22 12:50:00,45.01,45.02,44.88,44.99,25900.0,38.9102,38.9188,38.7978,38.8929,25900.0
2009-07-22 13:00:00,44.99,45.01,44.85,44.89,22400.0,38.8929,38.9102,38.7719,38.8065,22400.0
2009-07-22 13:10:00,44.89,44.95,44.85,44.89,27100.0,38.8065,38.8583,38.7719,38.8065,27100.0
2009-07-22 13:20:00,44.9,44.9,44.62,44.69,24400.0,38.8151,38.8151,38.5731,38.6336,24400.0
2009-07-22 13:30:00,44.69,44.79,44.65,44.72,19300.0,38.6336,38.72,38.599,38.6595,19300.0
2009-07-22 13:40:00,44.73,44.73,44.52,44.61,22700.0,38.6681,38.6681,38.4866,38.5644,22700.0
2009-07-22 13:50:00,44.62,44.7,44.54,44.61,22200.0,38.5731,38.6422,38.5039,38.5644,22200.0
2009-07-22 14:00:00,44.64,44.66,44.42,44.45,44900.0,38.5903,38.6076,38.4002,38.4261,44900.0
2009-07-22 14:10:00,44.48,44.66,44.44,44.58,24100.0,38.452,38.6076,38.4174,38.5385,24100.0
2009-07-22 14:20:00,44.58,44.65,44.5,44.55,17800.0,38.5385,38.599,38.4693,38.5125,17800.0
2009-07-22 14:30:00,44.57,44.64,44.56,44.58,15300.0,38.5298,38.5903,38.5212,38.5385,15300.0
2009-07-22 14:40:00,44.6,44.71,44.51,44.51,20600.0,38.5558,38.6509,38.478,38.478,20600.0
2009-07-22 14:50:00,44.51,44.62,44.51,44.62,23900.0,38.478,38.5731,38.478,38.5731,23900.0
2009-07-22 15:00:00,44.62,44.65,44.44,44.52,28900.0,38.5731,38.599,38.4174,38.4866,28900.0
2009-07-22 15:10:00,44.52,44.52,44.37,44.44,31100.0,38.4866,38.4866,38.3569,38.4174,31100.0
2009-07-22 15:20:00,44.45,44.47,44.27,44.36,38400.0,38.4261,38.4434,38.2705,38.3483,38400.0
2009-07-22 15:30:00,44.35,44.52,44.35,44.49,47900.0,38.3396,38.4866,38.3396,38.4607,47900.0
2009-07-22 15:40:00,44.5,44.5,44.27,44.3,73700.0,38.4693,38.4693,38.2705,38.2964,73700.0
2009-07-22 15:50:00,44.3,44.56,44.3,44.54,147000.0,38.2964,38.5212,38.2964,38.5039,147000.0
2009-07-23 09:30:00,44.72,44.84,44.38,44.54,31600.0,38.6595,38.7632,38.3656,38.5039,31600.0
2009-07-23 09:40:00,44.6,44.7,44.36,44.57,44400.0,38.5558,38.6422,38.3483,38.5298,44400.0
2009-07-23 09:50:00,44.58,45.2,44.56,45.2,28900.0,38.5385,39.0745,38.5212,39.0745,28900.0
2009-07-23 10:00:00,45.24,45.28,44.96,45.1,69300.0,39.109,39.1436,38.867,38.988,69300.0
2009-07-23 10:10:00,45.12,45.13,44.92,45.07,69800.0,39.0053,39.0139,38.8324,38.9621,69800.0
2009-07-23 10:20:00,45.05,45.31,45.0,45.17,56600.0,38.9448,39.1695,38.9016,39.0485,56600.0
2009-07-23 10:30:00,45.15,45.73,45.15,45.71,58400.0,39.0312,39.5326,39.0312,39.5153,58400.0
2009-07-23 10:40:00,45.7,45.81,45.63,45.7,48400.0,39.5067,39.6018,39.4462,39.5067,48400.0
2009-07-23 10:50:00,45.7,46.0,45.69,45.98,77200.0,39.5067,39.766,39.498,39.7487,77200.0
2009-07-23 11:00:00,45.98,46.25,45.96,46.15,41000.0,39.7487,39.9822,39.7315,39.8957,41000.0
2009-07-23 11:10:00,46.15,46.33,46.15,46.27,29700.0,39.8957,40.0513,39.8957,39.9994,29700.0
2009-07-23 11:20:00,46.29,46.47,46.26,46.33,17700.0,40.0167,40.1723,39.9908,40.0513,17700.0
2009-07-23 11:30:00,46.35,46.48,46.25,46.42,27100.0,40.0686,40.181,39.9822,40.1291,27100.0
2009-07-23 11:40:00,46.41,46.49,46.37,46.43,17200.0,40.1205,40.1896,40.0859,40.1378,17200.0
2009-07-23 11:50:00,46.43,46.49,46.4,46.48,22300.0,40.1378,40.1896,40.1118,40.181,22300.0
2009-07-23 12:00:00,46.48,46.57,46.46,46.55,31300.0,40.181,40.2588,40.1637,40.2415,31300.0
2009-07-23 12:10:00,46.54,46.8,46.52,46.8,32600.0,40.2329,40.4576,40.2156,40.4576,32600.0
2009-07-23 12:20:00,46.8,46.85,46.68,46.85,38000.0,40.4576,40.5008,40.3539,40.5008,38000.0
2009-07-23 12:30:00,46.83,46.84,46.78,46.82,18600.0,40.4836,40.4922,40.4403,40.4749,18600.0
2009-07-23 12:40:00,46.82,46.91,46.81,46.88,19400.0,40.4749,40.5527,40.4663,40.5268,19400.0
2009-07-23 12:50:00,46.87,46.92,46.78,46.92,35600.0,40.5181,40.5614,40.4403,40.5614,35600.0
2009-07-23 13:00:00,46.93,46.98,46.86,46.89,22700.0,40.57,40.6132,40.5095,40.5354,22700.0
2009-07-23 13:10:00,46.87,46.9,46.81,46.85,21600.0,40.5181,40.5441,40.4663,40.5008,21600.0
2009-07-23 13:20:00,46.85,47.04,46.83,46.99,30700.0,40.5008,40.6651,40.4836,40.6219,30700.0
2009-07-23 13:30:00,46.98,46.98,46.85,46.93,33100.0,40.6132,40.6132,40.5008,40.57,33100.0
2009-07-23 13:40:00,46.96,47.0,46.93,46.94,28800.0,40.5959,40.6305,40.57,40.5786,28800.0
2009-07-23 13:50:00,46.93,46.96,46.78,46.79,29600.0,40.57,40.5959,40.4403,40.449,29600.0
2009-07-23 14:00:00,46.78,46.78,46.52,46.55,55400.0,40.4403,40.4403,40.2156,40.2415,55400.0
2009-07-23 14:10:00,46.53,46.62,46.53,46.53,25500.0,40.2242,40.302,40.2242,40.2242,25500.0
2009-07-23 14:20:00,46.55,46.62,46.5,46.51,44300.0,40.2415,40.302,40.1983,40.2069,44300.0
2009-07-23 14:30:00,46.52,46.62,46.49,46.54,42900.0,40.2156,40.302,40.1896,40.2329,42900.0
2009-07-23 14:40:00,46.56,46.68,46.54,46.66,33600.0,40.2501,40.3539,40.2329,40.3366,33600.0
2009-07-23 14:50:00,46.67,46.73,46.62,46.64,37700.0,40.3452,40.3971,40.302,40.3193,37700.0
2009-07-23 15:00:00,46.65,46.72,46.62,46.68,35800.0,40.3279,40.3885,40.302,40.3539,35800.0
2009-07-23 15:10:00,46.69,46.75,46.64,46.72,39000.0,40.3625,40.4144,40.3193,40.3885,39000.0
2009-07-23 15:20:00,46.7,46.87,46.67,46.86,51800.0,40.3712,40.5181,40.3452,40.5095,51800.0
2009-07-23 15:30:00,46.85,46.85,46.72,46.78,69900.0,40.5008,40.5008,40.3885,40.4403,69900.0
2009-07-23 15:40:00,46.78,46.97,46.78,46.87,102900.0,40.4403,40.6046,40.4403,40.5181,102900.0
2009-07-23 15:50:00,46.86,46.9,46.7,46.82,165000.0,40.5095,40.5441,40.3712,40.4749,165000.0
2009-07-24 09:30:00,46.55,47.0,46.55,46.89,48800.0,40.2415,40.6305,40.2415,40.5354,48800.0
2009-07-24 09:40:00,46.88,47.34,46.87,47.26,42600.0,40.5268,40.9244,40.5181,40.8553,42600.0
2009-07-24 09:50:00,47.22,47.26,46.55,46.67,48900.0,40.8207,40.8553,40.2415,40.3452,48900.0
2009-07-24 10:00:00,46.67,46.93,46.54,46.85,48600.0,40.3452,40.57,40.2329,40.5008,48600.0
2009-07-24 10:10:00,46.85,46.91,46.71,46.79,29100.0,40.5008,40.5527,40.3798,40.449,29100.0
2009-07-24 10:20:00,46.82,47.06,46.75,47.06,27400.0,40.4749,40.6824,40.4144,40.6824,27400.0
2009-07-24 10:30:00,47.08,47.19,46.88,46.88,24300.0,40.6997,40.7948,40.5268,40.5268,24300.0
2009-07-24 10:40:00,46.91,47.22,46.91,47.21,24000.0,40.5527,40.8207,40.5527,40.8121,24000.0
2009-07-24 10:50:00,47.2,47.2,46.93,47.0,17000.0,40.8034,40.8034,40.57,40.6305,17000.0
2009-07-24 11:00:00,46.99,47.05,46.81,46.81,21300.0,40.6219,40.6737,40.4663,40.4663,21300.0
2009-07-24 11:10:00,46.83,47.02,46.82,46.95,15700.0,40.4836,40.6478,40.4749,40.5873,15700.0
2009-07-24 11:20:00,47.01,47.06,46.93,46.98,16700.0,40.6392,40.6824,40.57,40.6132,16700.0
2009-07-24 11:30:00,46.98,47.03,46.95,46.99,17100.0,40.6132,40.6564,40.5873,40.6219,17100.0
2009-07-24 11:40:00,46.96,47.17,46.96,47.16,16900.0,40.5959,40.7775,40.5959,40.7688,16900.0
2009-07-24 11:50:00,47.17,47.33,47.16,47.32,12600.0,40.7775,40.9158,40.7688,40.9071,12600.0
2009-07-24 12:00:00,47.3,47.32,47.16,47.28,13300.0,40.8899,40.9071,40.7688,40.8726,13300.0
2009-07-24 12:10:00,47.28,47.32,47.24,47.26,17700.0,40.8726,40.9071,40.838,40.8553,17700.0
2009-07-24 12:20:00,47.26,47.3,47.2,47.28,11300.0,40.8553,40.8899,40.8034,40.8726,11300.0
2009-07-24 12:30:00,47.28,47.3,47.21,47.3,9000.0,40.8726,40.8899,40.8121,40.8899,9000.0
2009-07-24 12:40:00,47.3,47.43,47.3,47.41,11300.0,40.8899,41.0022,40.8899,40.9849,11300.0
2009-07-24 12:50:00,47.41,47.5,47.41,47.45,15800.0,40.9849,41.0628,40.9849,41.0195,15800.0
2009-07-24 13:00:00,47.44,47.44,47.34,47.4,10800.0,41.0109,41.0109,40.9244,40.9763,10800.0
2009-07-24 13:10:00,47.41,47.47,47.39,47.44,11700.0,40.9849,41.0368,40.9677,41.0109,11700.0
2009-07-24 13:20:00,47.43,47.5,47.39,47.45,12900.0,41.0022,41.0628,40.9677,41.0195,12900.0
2009-07-24 13:30:00,47.46,47.76,47.46,47.74,35600.0,41.0282,41.2875,41.0282,41.2702,35600.0
2009-07-24 13:40:00,47.75,47.76,47.64,47.65,15700.0,41.2789,41.2875,41.1838,41.1924,15700.0
2009-07-24 13:50:00,47.64,47.69,47.58,47.64,12800.0,41.1838,41.227,41.1319,41.1838,12800.0
2009-07-24 14:00:00,47.67,47.78,47.63,47.77,36000.0,41.2097,41.3048,41.1751,41.2962,36000.0
2009-07-24 14:10:00,47.76,47.87,47.76,47.77,27700.0,41.2875,41.3826,41.2875,41.2962,27700.0
2009-07-24 14:20:00,47.77,47.83,47.66,47.8,36000.0,41.2962,41.348,41.2011,41.3221,36000.0
2009-07-24 14:30:00,47.8,47.87,47.76,47.82,16400.0,41.3221,41.3826,41.2875,41.3394,16400.0
2009-07-24 14:40:00,47.81,47.9,47.77,47.86,21200.0,41.3307,41.4085,41.2962,41.374,21200.0
2009-07-24 14:50:00,47.85,47.86,47.73,47.81,25300.0,41.3653,41.374,41.2616,41.3307,25300.0
2009-07-24 15:00:00,47.82,47.85,47.7,47.72,33800.0,41.3394,41.3653,41.2356,41.2529,33800.0
2009-07-24 15:10:00,47.72,47.75,47.5,47.57,36700.0,41.2529,41.2789,41.0628,41.1233,36700.0
2009-07-24 15:20:00,47.57,47.63,47.45,47.45,58300.0,41.1233,41.1751,41.0195,41.0195,58300.0
2009-07-24 15:30:00,47.46,47.49,47.31,47.35,47200.0,41.0282,41.0541,40.8985,40.9331,47200.0
2009-07-24 15:40:00,47.36,47.42,47.22,47.37,40900.0,40.9417,40.9936,40.8207,40.9504,40900.0
2009-07-24 15:50:00,47.38,47.54,47.36,47.46,56500.0,40.959,41.0973,40.9417,41.0282,56500.0
2009-07-27 11:10:00,47.43,47.43,47.29,47.3,7000.0,41.0022,41.0022,40.8812,40.8899,7000.0
2009-07-27 11:20:00,47.3,47.64,47.3,47.55,25200.0,40.8899,41.1838,40.8899,41.106,25200.0
2009-07-27 11:30:00,47.56,47.62,47.48,47.5,17300.0,41.1146,41.1665,41.0455,41.0628,17300.0
2009-07-27 11:40:00,47.51,47.62,47.5,47.58,8800.0,41.0714,41.1665,41.0628,41.1319,8800.0
2009-07-27 11:50:00,47.58,47.65,47.46,47.46,10600.0,41.1319,41.1924,41.0282,41.0282,10600.0
2009-07-27 12:00:00,47.45,47.45,47.29,47.4,19000.0,41.0195,41.0195,40.8812,40.9763,19000.0
2009-07-27 12:10:00,47.4,47.45,47.39,47.43,10900.0,40.9763,41.0195,40.9677,41.0022,10900.0
2009-07-27 12:20:00,47.42,47.44,47.3,47.37,17800.0,40.9936,41.0109,40.8899,40.9504,17800.0
2009-07-27 12:30:00,47.38,47.45,47.29,47.35,14700.0,40.959,41.0195,40.8812,40.9331,14700.0
2009-07-27 12:40:00,47.37,47.38,47.2,47.27,12200.0,40.9504,40.959,40.8034,40.8639,12200.0
2009-07-27 12:50:00,47.29,47.38,47.23,47.27,11400.0,40.8812,40.959,40.8293,40.8639,11400.0
2009-07-27 13:00:00,47.26,47.3,47.17,47.24,30100.0,40.8553,40.8899,40.7775,40.838,30100.0
2009-07-27 13:10:00,47.25,47.25,47.12,47.17,12300.0,40.8466,40.8466,40.7343,40.7775,12300.0
2009-07-27 13:20:00,47.15,47.18,46.95,46.98,25600.0,40.7602,40.7861,40.5873,40.6132,25600.0
2009-07-27 13:30:00,46.99,47.09,46.98,47.03,13300.0,40.6219,40.7083,40.6132,40.6564,13300.0
2009-07-27 13:40:00,47.01,47.14,47.01,47.14,15500.0,40.6392,40.7515,40.6392,40.7515,15500.0
2009-07-27 13:50:00,47.11,47.29,47.11,47.24,16900.0,40.7256,40.8812,40.7256,40.838,16900.0
2009-07-27 14:00:00,47.25,47.25,47.09,47.11,14300.0,40.8466,40.8466,40.7083,40.7256,14300.0
2009-07-27 14:10:00,47.1,47.25,47.08,47.23,57500.0,40.717,40.8466,40.6997,40.8293,57500.0
2009-07-27 14:20:00,47.23,47.25,47.17,47.22,12100.0,40.8293,40.8466,40.7775,40.8207,12100.0
2009-07-27 14:30:00,47.22,47.38,47.21,47.34,13100.0,40.8207,40.959,40.8121,40.9244,13100.0
2009-07-27 14:40:00,47.33,47.46,47.3,47.43,13900.0,40.9158,41.0282,40.8899,41.0022,13900.0
2009-07-27 14:50:00,47.4,47.52,47.36,47.52,14500.0,40.9763,41.08,40.9417,41.08,14500.0
2009-07-27 15:00:00,47.52,47.61,47.51,47.59,26000.0,41.08,41.1578,41.0714,41.1406,26000.0
2009-07-27 15:10:00,47.6,47.65,47.52,47.52,22900.0,41.1492,41.1924,41.08,41.08,22900.0
2009-07-27 15:20:00,47.52,47.56,47.44,47.46,19100.0,41.08,41.1146,41.0109,41.0282,19100.0
2009-07-27 15:30:00,47.46,47.47,47.31,47.4,21400.0,41.0282,41.0368,40.8985,40.9763,21400.0
2009-07-27 15:40:00,47.4,47.5,47.34,47.35,29400.0,40.9763,41.0628,40.9244,40.9331,29400.0
2009-07-27 15:50:00,47.35,47.59,47.34,47.58,38600.0,40.9331,41.1406,40.9244,41.1319,38600.0
2009-07-28 09:30:00,47.29,47.29,46.85,47.16,25200.0,40.8812,40.8812,40.5008,40.7688,25200.0
2009-07-28 09:40:00,47.19,48.0,47.19,48.0,41600.0,40.7948,41.495,40.7948,41.495,41600.0
2009-07-28 09:50:00,47.96,48.5,47.94,48.47,49700.0,41.4604,41.9272,41.4431,41.9013,49700.0
2009-07-28 10:00:00,48.43,48.44,48.02,48.15,43500.0,41.8667,41.8754,41.5123,41.6247,43500.0
2009-07-28 10:10:00,48.15,48.3,47.95,48.22,61500.0,41.6247,41.7543,41.4518,41.6852,61500.0
2009-07-28 10:20:00,48.22,48.28,48.08,48.26,72300.0,41.6852,41.737,41.5642,41.7198,72300.0
2009-07-28 10:30:00,48.24,48.45,48.22,48.44,30100.0,41.7025,41.884,41.6852,41.8754,30100.0
2009-07-28 10:40:00,48.44,48.59,48.39,48.55,42000.0,41.8754,42.005,41.8321,41.9705,42000.0
2009-07-28 10:50:00,48.54,48.56,48.45,48.5,12100.0,41.9618,41.9791,41.884,41.9272,12100.0
2009-07-28 11:00:00,48.5,48.55,47.99,48.03,29200.0,41.9272,41.9705,41.4863,41.5209,29200.0
2009-07-28 11:10:00,47.98,48.03,47.82,48.02,25700.0,41.4777,41.5209,41.3394,41.5123,25700.0
2009-07-28 11:20:00,48.01,48.16,47.98,48.04,36500.0,41.5036,41.6333,41.4777,41.5296,36500.0
2009-07-28 11:30:00,48.03,48.03,47.54,47.55,22200.0,41.5209,41.5209,41.0973,41.106,22200.0
2009-07-28 11:40:00,47.56,47.79,47.49,47.69,33600.0,41.1146,41.3135,41.0541,41.227,33600.0
2009-07-28 11:50:00,47.66,47.71,47.61,47.71,8800.0,41.2011,41.2443,41.1578,41.2443,8800.0
2009-07-28 12:00:00,47.7,47.7,47.48,47.55,13300.0,41.2356,41.2356,41.0455,41.106,13300.0
2009-07-28 12:10:00,47.57,47.75,47.55,47.58,12700.0,41.1233,41.2789,41.106,41.1319,12700.0
2009-07-28 12:20:00,47.57,47.6,47.53,47.59,7000.0,41.1233,41.1492,41.0887,41.1406,7000.0
2009-07-28 12:30:00,47.58,47.87,47.58,47.82,12900.0,41.1319,41.3826,41.1319,41.3394,12900.0
2009-07-28 12:40:00,47.84,47.98,47.84,47.93,40100.0,41.3567,41.4777,41.3567,41.4345,40100.0
2009-07-28 12:50:00,47.88,47.97,47.84,47.97,11800.0,41.3913,41.4691,41.3567,41.4691,11800.0
2009-07-28 13:00:00,47.98,47.98,47.77,47.84,23300.0,41.4777,41.4777,41.2962,41.3567,23300.0
2009-07-28 13:10:00,47.85,48.08,47.85,47.98,19100.0,41.3653,41.5642,41.3653,41.4777,19100.0
2009-07-28 13:20:00,48.0,48.1,47.97,48.03,27700.0,41.495,41.5814,41.4691,41.5209,27700.0
2009-07-28 13:30:00,48.04,48.07,47.91,47.95,12700.0,41.5296,41.5555,41.4172,41.4518,12700.0
2009-07-28 13:40:00,47.97,48.04,47.94,48.01,13500.0,41.4691,41.5296,41.4431,41.5036,13500.0
2009-07-28 13:50:00,48.01,48.11,47.93,48.07,17400.0,41.5036,41.5901,41.4345,41.5555,17400.0
2009-07-28 14:00:00,48.07,48.29,48.05,48.29,23600.0,41.5555,41.7457,41.5382,41.7457,23600.0
2009-07-28 14:10:00,48.3,48.35,48.23,48.32,16000.0,41.7543,41.7976,41.6938,41.7716,16000.0
2009-07-28 14:20:00,48.34,48.48,48.33,48.42,21000.0,41.7889,41.9099,41.7803,41.8581,21000.0
2009-07-28 14:30:00,48.44,48.68,48.43,48.53,28900.0,41.8754,42.0828,41.8667,41.9532,28900.0
2009-07-28 14:40:00,48.51,48.61,48.38,48.49,16900.0,41.9359,42.0223,41.8235,41.9186,16900.0
2009-07-28 14:50:00,48.48,48.48,48.29,48.37,15000.0,41.9099,41.9099,41.7457,41.8148,15000.0
2009-07-28 15:00:00,48.37,48.45,48.31,48.33,22400.0,41.8148,41.884,41.763,41.7803,22400.0
2009-07-28 15:10:00,48.32,48.47,48.27,48.27,23600.0,41.7716,41.9013,41.7284,41.7284,23600.0
2009-07-28 15:20:00,48.28,48.35,48.18,48.31,27700.0,41.737,41.7976,41.6506,41.763,27700.0
2009-07-28 15:30:00,48.33,48.41,48.25,48.25,38600.0,41.7803,41.8494,41.7111,41.7111,38600.0
2009-07-28 15:40:00,48.25,48.5,48.22,48.4,44600.0,41.7111,41.9272,41.6852,41.8408,44600.0
2009-07-28 15:50:00,48.43,48.49,48.32,48.41,53700.0,41.8667,41.9186,41.7716,41.8494,53700.0
2009-07-29 09:30:00,48.23,48.23,46.94,46.97,36500.0,41.6938,41.6938,40.5786,40.6046,36500.0
2009-07-29 09:40:00,46.98,47.23,46.96,46.97,33600.0,40.6132,40.8293,40.5959,40.6046,33600.0
2009-07-29 09:50:00,46.98,47.0,46.81,46.98,35100.0,40.6132,40.6305,40.4663,40.6132,35100.0
2009-07-29 10:00:00,46.99,47.24,46.88,47.01,52000.0,40.6219,40.838,40.5268,40.6392,52000.0
2009-07-29 10:10:00,46.99,47.04,46.65,46.65,37000.0,40.6219,40.6651,40.3279,40.3279,37000.0
2009-07-29 10:20:00,46.67,46.77,46.56,46.75,38000.0,40.3452,40.4317,40.2501,40.4144,38000.0
2009-07-29 10:30:00,46.75,46.75,46.34,46.46,39600.0,40.4144,40.4144,40.06,40.1637,39600.0
2009-07-29 10:40:00,46.46,46.62,46.42,46.5,31100.0,40.1637,40.302,40.1291,40.1983,31100.0
2009-07-29 10:50:00,46.48,46.66,46.46,46.46,33600.0,40.181,40.3366,40.1637,40.1637,33600.0
2009-07-29 11:00:00,46.49,46.51,46.38,46.43,22200.0,40.1896,40.2069,40.0945,40.1378,22200.0
2009-07-29 11:10:00,46.45,46.48,46.33,46.38,16600.0,40.155,40.181,40.0513,40.0945,16600.0
2009-07-29 11:20:00,46.37,46.4,46.23,46.23,21900.0,40.0859,40.1118,39.9649,39.9649,21900.0
2009-07-29 11:30:00,46.23,46.25,46.14,46.16,18700.0,39.9649,39.9822,39.8871,39.9044,18700.0
2009-07-29 11:40:00,46.16,46.21,46.0,46.11,34300.0,39.9044,39.9476,39.766,39.8611,34300.0
2009-07-29 11:50:00,46.11,46.16,46.04,46.08,24000.0,39.8611,39.9044,39.8006,39.8352,24000.0
2009-07-29 12:00:00,46.09,46.18,46.05,46.09,17600.0,39.8438,39.9216,39.8093,39.8438,17600.0
2009-07-29 12:10:00,46.09,46.15,46.05,46.14,9500.0,39.8438,39.8957,39.8093,39.8871,9500.0
2009-07-29 12:20:00,46.16,46.28,46.16,46.23,15500.0,39.9044,40.0081,39.9044,39.9649,15500.0
2009-07-29 12:30:00,46.23,46.3,46.18,46.27,37900.0,39.9649,40.0254,39.9216,39.9994,37900.0
2009-07-29 12:40:00,46.26,46.29,46.18,46.27,40600.0,39.9908,40.0167,39.9216,39.9994,40600.0
2009-07-29 12:50:00,46.26,46.28,46.2,46.25,11200.0,39.9908,40.0081,39.9389,39.9822,11200.0
2009-07-29 13:00:00,46.23,46.23,46.05,46.13,24300.0,39.9649,39.9649,39.8093,39.8784,24300.0
2009-07-29 13:10:00,46.11,46.18,46.01,46.16,17500.0,39.8611,39.9216,39.7747,39.9044,17500.0
2009-07-29 13:20:00,46.16,46.19,46.02,46.07,13100.0,39.9044,39.9303,39.7833,39.8265,13100.0
2009-07-29 13:30:00,46.1,46.12,46.0,46.12,20200.0,39.8525,39.8698,39.766,39.8698,20200.0
2009-07-29 13:40:00,46.11,46.23,46.1,46.23,19000.0,39.8611,39.9649,39.8525,39.9649,19000.0
2009-07-29 13:50:00,46.2,46.22,46.12,46.2,12500.0,39.9389,39.9562,39.8698,39.9389,12500.0
2009-07-29 14:00:00,46.21,46.24,46.12,46.17,32500.0,39.9476,39.9735,39.8698,39.913,32500.0
2009-07-29 14:10:00,46.17,46.25,46.15,46.2,35700.0,39.913,39.9822,39.8957,39.9389,35700.0
2009-07-29 14:20:00,46.19,46.36,46.12,46.35,28000.0,39.9303,40.0772,39.8698,40.0686,28000.0
2009-07-29 14:30:00,46.35,46.36,46.21,46.23,20000.0,40.0686,40.0772,39.9476,39.9649,20000.0
2009-07-29 14:40:00,46.23,46.23,46.06,46.06,21300.0,39.9649,39.9649,39.8179,39.8179,21300.0
2009-07-29 14:50:00,46.08,46.1,45.91,45.92,23200.0,39.8352,39.8525,39.6882,39.6969,23200.0
2009-07-29 15:00:00,45.94,46.08,45.94,46.0,28000.0,39.7142,39.8352,39.7142,39.766,28000.0
2009-07-29 15:10:00,46.0,46.23,45.99,46.21,30300.0,39.766,39.9649,39.7574,39.9476,30300.0
2009-07-29 15:20:00,46.21,46.3,46.12,46.19,39500.0,39.9476,40.0254,39.8698,39.9303,39500.0
2009-07-29 15:30:00,46.19,46.28,46.15,46.24,51700.0,39.9303,40.0081,39.8957,39.9735,51700.0
2009-07-29 15:40:00,46.25,46.36,46.15,46.31,62600.0,39.9822,40.0772,39.8957,40.034,62600.0
2009-07-29 15:50:00,46.3,46.34,46.19,46.29,84500.0,40.0254,40.06,39.9303,40.0167,84500.0
2009-07-30 09:30:00,46.54,47.18,46.54,46.82,44000.0,40.2329,40.7861,40.2329,40.4749,44000.0
2009-07-30 09:40:00,46.82,46.9,46.59,46.72,27100.0,40.4749,40.5441,40.2761,40.3885,27100.0
2009-07-30 09:50:00,46.72,47.4,46.72,47.27,32400.0,40.3885,40.9763,40.3885,40.8639,32400.0
2009-07-30 10:00:00,47.31,47.41,46.91,47.03,47100.0,40.8985,40.9849,40.5527,40.6564,47100.0
2009-07-30 10:10:00,47.0,47.02,46.94,46.98,15200.0,40.6305,40.6478,40.5786,40.6132,15200.0
2009-07-30 10:20:00,46.99,47.09,46.87,46.89,17400.0,40.6219,40.7083,40.5181,40.5354,17400.0
2009-07-30 10:30:00,46.9,46.91,46.81,46.88,36200.0,40.5441,40.5527,40.4663,40.5268,36200.0
2009-07-30 10:40:00,46.88,46.9,46.8,46.85,19200.0,40.5268,40.5441,40.4576,40.5008,19200.0
2009-07-30 10:50:00,46.85,46.92,46.81,46.92,33400.0,40.5008,40.5614,40.4663,40.5614,33400.0
2009-07-30 11:00:00,46.95,47.0,46.89,46.89,28600.0,40.5873,40.6305,40.5354,40.5354,28600.0
2009-07-30 11:10:00,46.9,47.0,46.82,46.82,23000.0,40.5441,40.6305,40.4749,40.4749,23000.0
2009-07-30 11:20:00,46.82,46.88,46.7,46.7,20100.0,40.4749,40.5268,40.3712,40.3712,20100.0
2009-07-30 11:30:00,46.72,46.8,46.68,46.7,17400.0,40.3885,40.4576,40.3539,40.3712,17400.0
2009-07-30 11:40:00,46.72,46.75,46.63,46.72,10600.0,40.3885,40.4144,40.3107,40.3885,10600.0
2009-07-30 11:50:00,46.72,46.77,46.6,46.63,9500.0,40.3885,40.4317,40.2847,40.3107,9500.0
2009-07-30 12:00:00,46.64,46.83,46.64,46.75,120900.0,40.3193,40.4836,40.3193,40.4144,120900.0
2009-07-30 12:10:00,46.75,46.98,46.68,46.98,113500.0,40.4144,40.6132,40.3539,40.6132,113500.0
2009-07-30 12:20:00,46.99,47.01,46.82,46.82,11800.0,40.6219,40.6392,40.4749,40.4749,11800.0
2009-07-30 12:30:00,46.82,46.93,46.77,46.79,12200.0,40.4749,40.57,40.4317,40.449,12200.0
2009-07-30 12:40:00,46.79,46.85,46.73,46.76,16200.0,40.449,40.5008,40.3971,40.423,16200.0
2009-07-30 12:50:00,46.75,46.76,46.72,46.73,4400.0,40.4144,40.423,40.3885,40.3971,4400.0
2009-07-30 13:00:00,46.72,47.06,46.71,47.06,13200.0,40.3885,40.6824,40.3798,40.6824,13200.0
2009-07-30 13:10:00,47.06,47.12,46.98,47.1,10700.0,40.6824,40.7343,40.6132,40.717,10700.0
2009-07-30 13:20:00,47.09,47.19,47.09,47.1,7000.0,40.7083,40.7948,40.7083,40.717,7000.0
2009-07-30 13:30:00,47.1,47.19,47.09,47.18,12400.0,40.717,40.7948,40.7083,40.7861,12400.0
2009-07-30 13:40:00,47.17,47.25,47.16,47.21,46200.0,40.7775,40.8466,40.7688,40.8121,46200.0
2009-07-30 13:50:00,47.22,47.31,47.21,47.22,13800.0,40.8207,40.8985,40.8121,40.8207,13800.0
2009-07-30 14:00:00,47.22,47.42,47.22,47.34,19000.0,40.8207,40.9936,40.8207,40.9244,19000.0
2009-07-30 14:10:00,47.34,47.41,47.28,47.31,13000.0,40.9244,40.9849,40.8726,40.8985,13000.0
2009-07-30 14:20:00,47.31,47.49,47.27,47.44,13400.0,40.8985,41.0541,40.8639,41.0109,13400.0
2009-07-30 14:30:00,47.45,47.48,47.38,47.46,18600.0,41.0195,41.0455,40.959,41.0282,18600.0
2009-07-30 14:40:00,47.48,47.49,47.42,47.46,13400.0,41.0455,41.0541,40.9936,41.0282,13400.0
2009-07-30 14:50:00,47.46,47.49,47.37,47.4,16300.0,41.0282,41.0541,40.9504,40.9763,16300.0
2009-07-30 15:00:00,47.37,47.51,47.37,47.49,21500.0,40.9504,41.0714,40.9504,41.0541,21500.0
2009-07-30 15:10:00,47.48,47.62,47.46,47.61,26700.0,41.0455,41.1665,41.0282,41.1578,26700.0
2009-07-30 15:20:00,47.66,47.72,47.62,47.7,24600.0,41.2011,41.2529,41.1665,41.2356,24600.0
2009-07-30 15:30:00,47.69,47.71,47.31,47.45,44400.0,41.227,41.2443,40.8985,41.0195,44400.0
2009-07-30 15:40:00,47.45,47.49,47.2,47.41,76300.0,41.0195,41.0541,40.8034,40.9849,76300.0
2009-07-30 15:50:00,47.42,47.49,47.18,47.4,112600.0,40.9936,41.0541,40.7861,40.9763,112600.0
2009-07-31 09:30:00,47.42,47.88,47.32,47.88,17600.0,40.9936,41.3913,40.9071,41.3913,17600.0
2009-07-31 09:40:00,47.88,48.15,47.75,47.96,108200.0,41.3913,41.6247,41.2789,41.4604,108200.0
2009-07-31 09:50:00,47.99,48.06,47.63,47.71,20800.0,41.4863,41.5469,41.1751,41.2443,20800.0
2009-07-31 10:00:00,47.72,47.72,47.23,47.69,29900.0,41.2529,41.2529,40.8293,41.227,29900.0
2009-07-31 10:10:00,47.7,47.79,47.48,47.66,28200.0,41.2356,41.3135,41.0455,41.2011,28200.0
2009-07-31 10:20:00,47.66,47.79,47.64,47.69,7200.0,41.2011,41.3135,41.1838,41.227,7200.0
2009-07-31 10:30:00,47.69,47.74,47.59,47.73,10000.0,41.227,41.2702,41.1406,41.2616,10000.0
2009-07-31 10:40:00,47.71,47.85,47.65,47.75,9000.0,41.2443,41.3653,41.1924,41.2789,9000.0
2009-07-31 10:50:00,47.75,47.76,47.61,47.62,7900.0,41.2789,41.2875,41.1578,41.1665,7900.0
2009-07-31 11:00:00,47.63,47.75,47.58,47.69,13200.0,41.1751,41.2789,41.1319,41.227,13200.0
2009-07-31 11:10:00,47.71,47.78,47.56,47.68,20100.0,41.2443,41.3048,41.1146,41.2184,20100.0
2009-07-31 11:20:00,47.69,47.74,47.62,47.7,10200.0,41.227,41.2702,41.1665,41.2356,10200.0
2009-07-31 11:30:00,47.68,47.74,47.6,47.69,6900.0,41.2184,41.2702,41.1492,41.227,6900.0
2009-07-31 11:40:00,47.69,47.75,47.65,47.72,5200.0,41.227,41.2789,41.1924,41.2529,5200.0
2009-07-31 11:50:00,47.75,47.83,47.7,47.74,8700.0,41.2789,41.348,41.2356,41.2702,8700.0
2009-07-31 12:00:00,47.74,47.8,47.62,47.69,15100.0,41.2702,41.3221,41.1665,41.227,15100.0
2009-07-31 12:10:00,47.7,47.8,47.7,47.78,6100.0,41.2356,41.3221,41.2356,41.3048,6100.0
2009-07-31 12:20:00,47.78,47.84,47.76,47.81,7900.0,41.3048,41.3567,41.2875,41.3307,7900.0
2009-07-31 12:30:00,47.83,47.84,47.67,47.75,16100.0,41.348,41.3567,41.2097,41.2789,16100.0
2009-07-31 12:40:00,47.77,47.81,47.69,47.78,29000.0,41.2962,41.3307,41.227,41.3048,29000.0
2009-07-31 12:50:00,47.77,47.77,47.62,47.68,13100.0,41.2962,41.2962,41.1665,41.2184,13100.0
2009-07-31 13:00:00,47.67,47.68,47.65,47.66,4300.0,41.2097,41.2184,41.1924,41.2011,4300.0
2009-07-31 13:10:00,47.66,47.7,47.61,47.61,9800.0,41.2011,41.2356,41.1578,41.1578,9800.0
2009-07-31 13:20:00,47.6,47.78,47.6,47.78,2800.0,41.1492,41.3048,41.1492,41.3048,2800.0
2009-07-31 13:30:00,47.77,47.8,47.73,47.8,6600.0,41.2962,41.3221,41.2616,41.3221,6600.0
2009-07-31 13:40:00,47.81,47.89,47.78,47.79,16200.0,41.3307,41.3999,41.3048,41.3135,16200.0
2009-07-31 13:50:00,47.77,47.84,47.74,47.75,13900.0,41.2962,41.3567,41.2702,41.2789,13900.0
2009-07-31 14:00:00,47.74,47.86,47.73,47.85,17000.0,41.2702,41.374,41.2616,41.3653,17000.0
2009-07-31 14:10:00,47.86,47.92,47.82,47.85,29000.0,41.374,41.4258,41.3394,41.3653,29000.0
2009-07-31 14:20:00,47.87,47.89,47.81,47.86,17300.0,41.3826,41.3999,41.3307,41.374,17300.0
2009-07-31 14:30:00,47.86,47.86,47.61,47.64,26000.0,41.374,41.374,41.1578,41.1838,26000.0
2009-07-31 14:40:00,47.63,47.66,47.46,47.51,28300.0,41.1751,41.2011,41.0282,41.0714,28300.0
2009-07-31 14:50:00,47.51,47.57,47.46,47.52,17700.0,41.0714,41.1233,41.0282,41.08,17700.0
2009-07-31 15:00:00,47.53,47.69,47.52,47.67,32500.0,41.0887,41.227,41.08,41.2097,32500.0
2009-07-31 15:10:00,47.68,47.77,47.57,47.72,35500.0,41.2184,41.2962,41.1233,41.2529,35500.0
2009-07-31 15:20:00,47.72,47.86,47.72,47.76,35500.0,41.2529,41.374,41.2529,41.2875,35500.0
2009-07-31 15:30:00,47.78,47.89,47.62,47.72,52900.0,41.3048,41.3999,41.1665,41.2529,52900.0
2009-07-31 15:40:00,47.72,47.72,47.4,47.42,62200.0,41.2529,41.2529,40.9763,40.9936,62200.0
2009-07-31 15:50:00,47.41,47.7,47.4,47.48,92400.0,40.9849,41.2356,40.9763,41.0455,92400.0
2009-08-03 09:30:00,47.74,48.74,47.48,48.27,66900.0,41.2702,42.1347,41.0455,41.7284,66900.0
2009-08-03 09:40:00,48.28,48.32,47.58,47.95,64700.0,41.737,41.7716,41.1319,41.4518,64700.0
2009-08-03 09:50:00,47.88,48.06,47.45,48.05,45800.0,41.3913,41.5469,41.0195,41.5382,45800.0
2009-08-03 10:00:00,48.05,48.46,48.05,48.11,55100.0,41.5382,41.8927,41.5382,41.5901,55100.0
2009-08-03 10:10:00,48.12,48.69,48.06,48.32,30800.0,41.5987,42.0915,41.5469,41.7716,30800.0
2009-08-03 10:20:00,48.29,48.32,48.04,48.04,31000.0,41.7457,41.7716,41.5296,41.5296,31000.0
2009-08-03 10:30:00,48.05,48.45,48.01,48.01,140400.0,41.5382,41.884,41.5036,41.5036,140400.0
2009-08-03 10:40:00,48.08,48.21,47.91,48.19,28700.0,41.5642,41.6765,41.4172,41.6592,28700.0
2009-08-03 10:50:00,48.2,48.3,48.09,48.18,24700.0,41.6679,41.7543,41.5728,41.6506,24700.0
2009-08-03 11:00:00,48.15,48.23,48.03,48.13,20800.0,41.6247,41.6938,41.5209,41.6074,20800.0
2009-08-03 11:10:00,48.13,48.16,47.64,47.68,39800.0,41.6074,41.6333,41.1838,41.2184,39800.0
2009-08-03 11:20:00,47.71,47.94,47.69,47.72,14100.0,41.2443,41.4431,41.227,41.2529,14100.0
2009-08-03 11:30:00,47.73,48.07,47.73,48.03,12700.0,41.2616,41.5555,41.2616,41.5209,12700.0
2009-08-03 11:40:00,48.05,48.23,48.02,48.18,19900.0,41.5382,41.6938,41.5123,41.6506,19900.0
2009-08-03 11:50:00,48.18,48.19,48.1,48.14,12000.0,41.6506,41.6592,41.5814,41.616,12000.0
2009-08-03 12:00:00,48.14,48.25,48.12,48.14,24000.0,41.616,41.7111,41.5987,41.616,24000.0
2009-08-03 12:10:00,48.14,48.15,47.96,48.0,17200.0,41.616,41.6247,41.4604,41.495,17200.0
2009-08-03 12:20:00,48.01,48.06,47.94,47.98,13200.0,41.5036,41.5469,41.4431,41.4777,13200.0
2009-08-03 12:30:00,47.95,48.08,47.9,47.92,16400.0,41.4518,41.5642,41.4085,41.4258,16400.0
2009-08-03 12:40:00,47.94,48.06,47.88,48.06,10600.0,41.4431,41.5469,41.3913,41.5469,10600.0
2009-08-03 12:50:00,48.06,48.11,48.02,48.09,8800.0,41.5469,41.5901,41.5123,41.5728,8800.0
2009-08-03 13:00:00,48.1,48.2,48.07,48.12,41500.0,41.5814,41.6679,41.5555,41.5987,41500.0
2009-08-03 13:10:00,48.11,48.11,48.05,48.1,10300.0,41.5901,41.5901,41.5382,41.5814,10300.0
2009-08-03 13:20:00,48.1,48.17,48.08,48.15,9900.0,41.5814,41.642,41.5642,41.6247,9900.0
2009-08-03 13:30:00,48.15,48.24,48.11,48.11,34600.0,41.6247,41.7025,41.5901,41.5901,34600.0
2009-08-03 13:40:00,48.11,48.14,48.06,48.1,24000.0,41.5901,41.616,41.5469,41.5814,24000.0
2009-08-03 13:50:00,48.1,48.16,48.03,48.05,51600.0,41.5814,41.6333,41.5209,41.5382,51600.0
2009-08-03 14:00:00,48.07,48.18,48.07,48.16,54300.0,41.5555,41.6506,41.5555,41.6333,54300.0
2009-08-03 14:10:00,48.15,48.17,48.03,48.09,29200.0,41.6247,41.642,41.5209,41.5728,29200.0
2009-08-03 14:20:00,48.11,48.17,48.04,48.07,34700.0,41.5901,41.642,41.5296,41.5555,34700.0
2009-08-03 14:30:00,48.06,48.12,48.0,48.1,47700.0,41.5469,41.5987,41.495,41.5814,47700.0
2009-08-03 14:40:00,48.1,48.17,47.95,47.95,44000.0,41.5814,41.642,41.4518,41.4518,44000.0
2009-08-03 14:50:00,47.97,48.02,47.75,47.79,37100.0,41.4691,41.5123,41.2789,41.3135,37100.0
2009-08-03 15:00:00,47.79,47.9,47.79,47.89,25500.0,41.3135,41.4085,41.3135,41.3999,25500.0
2009-08-03 15:10:00,47.89,47.93,47.84,47.9,34100.0,41.3999,41.4345,41.3567,41.4085,34100.0
2009-08-03 15:20:00,47.9,47.96,47.88,47.95,42300.0,41.4085,41.4604,41.3913,41.4518,42300.0
2009-08-03 15:30:00,47.93,48.0,47.89,47.89,60600.0,41.4345,41.495,41.3999,41.3999,60600.0
2009-08-03 15:40:00,47.88,48.0,47.81,47.87,97600.0,41.3913,41.495,41.3307,41.3826,97600.0
2009-08-03 15:50:00,47.86,47.9,47.75,47.77,92900.0,41.374,41.4085,41.2789,41.2962,92900.0
2009-08-04 09:30:00,46.12,47.0,45.01,46.84,302200.0,39.8698,40.6305,38.9102,40.4922,302200.0
2009-08-04 09:40:00,46.88,46.89,46.12,46.41,167400.0,40.5268,40.5354,39.8698,40.1205,167400.0
2009-08-04 09:50:00,46.42,46.8,46.23,46.67,140000.0,40.1291,40.4576,39.9649,40.3452,140000.0
2009-08-04 10:00:00,46.71,47.48,46.71,47.45,196200.0,40.3798,41.0455,40.3798,41.0195,196200.0
2009-08-04 10:10:00,47.42,47.98,47.3,47.97,164200.0,40.9936,41.4777,40.8899,41.4691,164200.0
2009-08-04 10:20:00,47.93,48.09,47.78,48.01,117200.0,41.4345,41.5728,41.3048,41.5036,117200.0
2009-08-04 10:30:00,48.02,48.05,47.65,47.88,142900.0,41.5123,41.5382,41.1924,41.3913,142900.0
2009-08-04 10:40:00,47.89,48.04,47.8,47.85,42000.0,41.3999,41.5296,41.3221,41.3653,42000.0
2009-08-04 10:50:00,47.85,48.47,47.84,48.43,84800.0,41.3653,41.9013,41.3567,41.8667,84800.0
2009-08-04 11:00:00,48.47,48.68,48.33,48.59,72300.0,41.9013,42.0828,41.7803,42.005,72300.0
2009-08-04 11:10:00,48.58,49.43,48.56,49.28,166000.0,41.9964,42.7312,41.9791,42.6015,166000.0
2009-08-04 11:20:00,49.28,49.31,49.0,49.06,63100.0,42.6015,42.6275,42.3595,42.4113,63100.0
2009-08-04 11:30:00,49.04,49.42,49.04,49.42,78700.0,42.394,42.7226,42.394,42.7226,78700.0
2009-08-04 11:40:00,49.42,49.51,49.26,49.35,64900.0,42.7226,42.8004,42.5842,42.662,64900.0
2009-08-04 11:50:00,49.36,49.66,49.34,49.47,71600.0,42.6707,42.93,42.6534,42.7658,71600.0
2009-08-04 12:00:00,49.46,49.59,49.38,49.58,67200.0,42.7571,42.8695,42.688,42.8609,67200.0
2009-08-04 12:10:00,49.58,49.71,49.5,49.7,48900.0,42.8609,42.9733,42.7917,42.9646,48900.0
2009-08-04 12:20:00,49.71,50.2,49.69,50.06,127400.0,42.9733,43.3968,42.956,43.2758,127400.0
2009-08-04 12:30:00,50.05,50.06,49.93,49.99,123900.0,43.2672,43.2758,43.1634,43.2153,123900.0
2009-08-04 12:40:00,49.98,50.17,49.93,50.13,117300.0,43.2067,43.3709,43.1634,43.3363,117300.0
2009-08-04 12:50:00,50.14,50.15,50.0,50.11,32400.0,43.345,43.3536,43.2239,43.319,32400.0
2009-08-04 13:00:00,50.12,50.13,49.92,49.95,99200.0,43.3277,43.3363,43.1548,43.1807,99200.0
2009-08-04 13:10:00,49.97,50.08,49.97,50.08,23500.0,43.198,43.2931,43.198,43.2931,23500.0
2009-08-04 13:20:00,50.06,50.16,49.93,49.98,31300.0,43.2758,43.3623,43.1634,43.2067,31300.0
2009-08-04 13:30:00,49.99,50.0,49.8,49.81,53200.0,43.2153,43.2239,43.0511,43.0597,53200.0
2009-08-04 13:40:00,49.81,49.82,49.61,49.65,53800.0,43.0597,43.0683,42.8868,42.9214,53800.0
2009-08-04 13:50:00,49.64,49.7,49.37,49.46,64000.0,42.9127,42.9646,42.6793,42.7571,64000.0
2009-08-04 14:00:00,49.45,49.84,49.45,49.83,69000.0,42.7485,43.0856,42.7485,43.077,69000.0
2009-08-04 14:10:00,49.84,49.84,49.64,49.81,48700.0,43.0856,43.0856,42.9127,43.0597,48700.0
2009-08-04 14:20:00,49.8,49.84,49.6,49.64,36600.0,43.0511,43.0856,42.8782,42.9127,36600.0
2009-08-04 14:30:00,49.64,49.8,49.63,49.75,70100.0,42.9127,43.0511,42.9041,43.0078,70100.0
2009-08-04 14:40:00,49.74,49.74,49.57,49.57,41300.0,42.9992,42.9992,42.8522,42.8522,41300.0
2009-08-04 14:50:00,49.57,49.67,49.55,49.6,45200.0,42.8522,42.9387,42.8349,42.8782,45200.0
2009-08-04 15:00:00,49.6,49.67,49.46,49.61,30300.0,42.8782,42.9387,42.7571,42.8868,30300.0
2009-08-04 15:10:00,49.59,49.6,49.4,49.41,34000.0,42.8695,42.8782,42.7053,42.7139,34000.0
2009-08-04 15:20:00,49.42,49.57,49.32,49.35,47300.0,42.7226,42.8522,42.6361,42.662,47300.0
2009-08-04 15:30:00,49.35,49.47,49.19,49.19,61000.0,42.662,42.7658,42.5237,42.5237,61000.0
2009-08-04 15:40:00,49.19,49.37,49.15,49.28,130400.0,42.5237,42.6793,42.4891,42.6015,130400.0
2009-08-04 15:50:00,49.28,49.71,49.28,49.54,142500.0,42.6015,42.9733,42.6015,42.8263,142500.0
2009-08-05 09:30:00,48.44,49.38,48.44,49.38,120100.0,41.8754,42.688,41.8754,42.688,120100.0
2009-08-05 09:40:00,49.37,49.37,48.62,48.78,100600.0,42.6793,42.6793,42.031,42.1693,100600.0
2009-08-05 09:50:00,48.78,48.85,48.51,48.84,105800.0,42.1693,42.2298,41.9359,42.2212,105800.0
2009-08-05 10:00:00,48.84,48.84,48.28,48.52,109200.0,42.2212,42.2212,41.737,41.9445,109200.0
2009-08-05 10:10:00,48.51,48.65,48.32,48.35,60700.0,41.9359,42.0569,41.7716,41.7976,60700.0
2009-08-05 10:20:00,48.36,48.46,48.24,48.24,66800.0,41.8062,41.8927,41.7025,41.7025,66800.0
2009-08-05 10:30:00,48.24,48.41,48.19,48.23,110300.0,41.7025,41.8494,41.6592,41.6938,110300.0
2009-08-05 10:40:00,48.22,48.4,48.14,48.3,50900.0,41.6852,41.8408,41.616,41.7543,50900.0
2009-08-05 10:50:00,48.3,48.52,48.2,48.5,42500.0,41.7543,41.9445,41.6679,41.9272,42500.0
2009-08-05 11:00:00,48.49,48.6,48.44,48.6,63000.0,41.9186,42.0137,41.8754,42.0137,63000.0
2009-08-05 11:10:00,48.65,48.69,48.56,48.59,19500.0,42.0569,42.0915,41.9791,42.005,19500.0
2009-08-05 11:20:00,48.61,48.65,48.57,48.65,22600.0,42.0223,42.0569,41.9877,42.0569,22600.0
2009-08-05 11:30:00,48.64,48.65,48.48,48.54,27800.0,42.0483,42.0569,41.9099,41.9618,27800.0
2009-08-05 11:40:00,48.57,48.57,48.42,48.5,89900.0,41.9877,41.9877,41.8581,41.9272,89900.0
2009-08-05 11:50:00,48.51,48.53,48.43,48.43,14900.0,41.9359,41.9532,41.8667,41.8667,14900.0
2009-08-05 12:00:00,48.45,48.55,48.44,48.45,26100.0,41.884,41.9705,41.8754,41.884,26100.0
2009-08-05 12:10:00,48.45,48.73,48.45,48.71,18400.0,41.884,42.1261,41.884,42.1088,18400.0
2009-08-05 12:20:00,48.73,48.82,48.72,48.82,25500.0,42.1261,42.2039,42.1174,42.2039,25500.0
2009-08-05 12:30:00,48.83,48.87,48.74,48.75,17900.0,42.2125,42.2471,42.1347,42.1434,17900.0
2009-08-05 12:40:00,48.76,48.94,48.75,48.91,16100.0,42.152,42.3076,42.1434,42.2817,16100.0
2009-08-05 12:50:00,48.93,48.97,48.8,48.85,18800.0,42.299,42.3335,42.1866,42.2298,18800.0
2009-08-05 13:00:00,48.81,48.91,48.76,48.83,21200.0,42.1952,42.2817,42.152,42.2125,21200.0
2009-08-05 13:10:00,48.83,48.98,48.82,48.98,11700.0,42.2125,42.3422,42.2039,42.3422,11700.0
2009-08-05 13:20:00,48.96,49.07,48.84,49.01,24900.0,42.3249,42.42,42.2212,42.3681,24900.0
2009-08-05 13:30:00,49.01,49.01,48.87,48.88,14300.0,42.3681,42.3681,42.2471,42.2557,14300.0
2009-08-05 13:40:00,48.87,48.95,48.84,48.85,20600.0,42.2471,42.3162,42.2212,42.2298,20600.0
2009-08-05 13:50:00,48.86,49.01,48.81,48.9,33500.0,42.2384,42.3681,42.1952,42.273,33500.0
2009-08-05 14:00:00,48.9,49.03,48.9,48.97,32700.0,42.273,42.3854,42.273,42.3335,32700.0
2009-08-05 14:10:00,48.98,49.12,48.98,49.06,22200.0,42.3422,42.4632,42.3422,42.4113,22200.0
2009-08-05 14:20:00,49.06,49.23,49.0,49.15,26500.0,42.4113,42.5583,42.3595,42.4891,26500.0
2009-08-05 14:30:00,49.14,49.31,49.13,49.3,23300.0,42.4805,42.6275,42.4719,42.6188,23300.0
2009-08-05 14:40:00,49.32,49.7,49.32,49.66,50500.0,42.6361,42.9646,42.6361,42.93,50500.0
2009-08-05 14:50:00,49.66,49.75,49.62,49.63,32200.0,42.93,43.0078,42.8954,42.9041,32200.0
2009-08-05 15:00:00,49.67,49.75,49.58,49.72,39600.0,42.9387,43.0078,42.8609,42.9819,39600.0
2009-08-05 15:10:00,49.74,49.77,49.68,49.72,37700.0,42.9992,43.0251,42.9473,42.9819,37700.0
2009-08-05 15:20:00,49.71,49.87,49.67,49.78,48500.0,42.9733,43.1116,42.9387,43.0338,48500.0
2009-08-05 15:30:00,49.79,49.82,49.54,49.64,49300.0,43.0424,43.0683,42.8263,42.9127,49300.0
2009-08-05 15:40:00,49.65,49.71,49.44,49.45,72100.0,42.9214,42.9733,42.7398,42.7485,72100.0
2009-08-05 15:50:00,49.43,49.66,49.41,49.55,89200.0,42.7312,42.93,42.7139,42.8349,89200.0
2009-08-06 09:30:00,49.58,49.6,49.13,49.33,19500.0,42.8609,42.8782,42.4719,42.6447,19500.0
2009-08-06 09:40:00,49.33,49.63,49.2,49.2,35700.0,42.6447,42.9041,42.5324,42.5324,35700.0
2009-08-06 09:50:00,49.17,49.18,48.76,48.78,29200.0,42.5064,42.5151,42.152,42.1693,29200.0
2009-08-06 10:00:00,48.74,48.78,48.56,48.68,20100.0,42.1347,42.1693,41.9791,42.0828,20100.0
2009-08-06 10:10:00,48.68,48.7,48.33,48.47,15600.0,42.0828,42.1001,41.7803,41.9013,15600.0
2009-08-06 10:20:00,48.48,48.73,48.43,48.67,16000.0,41.9099,42.1261,41.8667,42.0742,16000.0
2009-08-06 10:30:00,48.67,48.74,48.54,48.6,32000.0,42.0742,42.1347,41.9618,42.0137,32000.0
2009-08-06 10:40:00,48.61,48.7,48.5,48.62,64900.0,42.0223,42.1001,41.9272,42.031,64900.0
2009-08-06 10:50:00,48.61,48.62,48.32,48.47,19900.0,42.0223,42.031,41.7716,41.9013,19900.0
2009-08-06 11:00:00,48.46,48.59,48.43,48.56,17800.0,41.8927,42.005,41.8667,41.9791,17800.0
2009-08-06 11:10:00,48.52,48.74,48.46,48.52,19000.0,41.9445,42.1347,41.8927,41.9445,19000.0
2009-08-06 11:20:00,48.52,48.76,48.52,48.65,13800.0,41.9445,42.152,41.9445,42.0569,13800.0
2009-08-06 11:30:00,48.63,48.65,48.4,48.47,12000.0,42.0396,42.0569,41.8408,41.9013,12000.0
2009-08-06 11:40:00,48.47,48.56,48.45,48.56,13100.0,41.9013,41.9791,41.884,41.9791,13100.0
2009-08-06 11:50:00,48.56,48.65,48.5,48.55,8200.0,41.9791,42.0569,41.9272,41.9705,8200.0
2009-08-06 12:00:00,48.53,48.54,48.26,48.37,14500.0,41.9532,41.9618,41.7198,41.8148,14500.0
2009-08-06 12:10:00,48.38,48.4,48.27,48.37,12400.0,41.8235,41.8408,41.7284,41.8148,12400.0
2009-08-06 12:20:00,48.38,48.47,48.36,48.41,10400.0,41.8235,41.9013,41.8062,41.8494,10400.0
2009-08-06 12:30:00,48.38,48.54,48.38,48.53,9200.0,41.8235,41.9618,41.8235,41.9532,9200.0
2009-08-06 12:40:00,48.52,48.71,48.52,48.71,14600.0,41.9445,42.1088,41.9445,42.1088,14600.0
2009-08-06 12:50:00,48.71,48.74,48.58,48.61,14800.0,42.1088,42.1347,41.9964,42.0223,14800.0
2009-08-06 13:00:00,48.59,48.59,48.44,48.55,9700.0,42.005,42.005,41.8754,41.9705,9700.0
2009-08-06 13:10:00,48.6,48.65,48.52,48.64,6600.0,42.0137,42.0569,41.9445,42.0483,6600.0
2009-08-06 13:20:00,48.63,48.75,48.63,48.7,9600.0,42.0396,42.1434,42.0396,42.1001,9600.0
2009-08-06 13:30:00,48.73,48.94,48.73,48.82,26900.0,42.1261,42.3076,42.1261,42.2039,26900.0
2009-08-06 13:40:00,48.83,48.88,48.61,48.69,11300.0,42.2125,42.2557,42.0223,42.0915,11300.0
2009-08-06 13:50:00,48.68,48.7,48.64,48.67,5200.0,42.0828,42.1001,42.0483,42.0742,5200.0
2009-08-06 14:00:00,48.64,48.64,48.35,48.4,21200.0,42.0483,42.0483,41.7976,41.8408,21200.0
2009-08-06 14:10:00,48.43,48.43,48.34,48.41,13700.0,41.8667,41.8667,41.7889,41.8494,13700.0
2009-08-06 14:20:00,48.41,48.57,48.34,48.53,15900.0,41.8494,41.9877,41.7889,41.9532,15900.0
2009-08-06 14:30:00,48.53,48.59,48.43,48.52,7600.0,41.9532,42.005,41.8667,41.9445,7600.0
2009-08-06 14:40:00,48.52,48.55,48.41,48.45,7300.0,41.9445,41.9705,41.8494,41.884,7300.0
2009-08-06 14:50:00,48.45,48.65,48.44,48.62,11400.0,41.884,42.0569,41.8754,42.031,11400.0
2009-08-06 15:00:00,48.6,48.72,48.55,48.69,17200.0,42.0137,42.1174,41.9705,42.0915,17200.0
2009-08-06 15:10:00,48.68,48.76,48.54,48.75,31800.0,42.0828,42.152,41.9618,42.1434,31800.0
2009-08-06 15:20:00,48.75,48.91,48.7,48.75,24300.0,42.1434,42.2817,42.1001,42.1434,24300.0
2009-08-06 15:30:00,48.75,48.82,48.61,48.79,29200.0,42.1434,42.2039,42.0223,42.1779,29200.0
2009-08-06 15:40:00,48.82,48.83,48.6,48.67,37500.0,42.2039,42.2125,42.0137,42.0742,37500.0
2009-08-06 15:50:00,48.7,48.83,48.56,48.8,64300.0,42.1001,42.2125,41.9791,42.1866,64300.0
2009-08-07 09:30:00,49.28,50.0,49.23,49.43,26200.0,42.6015,43.2239,42.5583,42.7312,26200.0
2009-08-07 09:40:00,49.45,49.72,49.38,49.54,22900.0,42.7485,42.9819,42.688,42.8263,22900.0
2009-08-07 09:50:00,49.57,49.68,49.39,49.39,11700.0,42.8522,42.9473,42.6966,42.6966,11700.0
2009-08-07 10:00:00,49.41,49.41,49.01,49.09,20900.0,42.7139,42.7139,42.3681,42.4373,20900.0
2009-08-07 10:10:00,49.14,49.65,49.14,49.25,32000.0,42.4805,42.9214,42.4805,42.5756,32000.0
2009-08-07 10:20:00,49.22,49.32,48.97,49.2,19900.0,42.5497,42.6361,42.3335,42.5324,19900.0
2009-08-07 10:30:00,49.2,49.8,49.2,49.8,25100.0,42.5324,43.0511,42.5324,43.0511,25100.0
2009-08-07 10:40:00,49.77,50.0,49.73,49.9,25500.0,43.0251,43.2239,42.9905,43.1375,25500.0
2009-08-07 10:50:00,49.9,50.2,49.87,50.19,22800.0,43.1375,43.3968,43.1116,43.3882,22800.0
2009-08-07 11:00:00,50.18,50.28,50.07,50.1,17000.0,43.3796,43.466,43.2845,43.3104,17000.0
2009-08-07 11:10:00,50.08,50.1,50.0,50.02,12500.0,43.2931,43.3104,43.2239,43.2412,12500.0
2009-08-07 11:20:00,50.03,50.09,50.02,50.06,15100.0,43.2499,43.3018,43.2412,43.2758,15100.0
2009-08-07 11:30:00,50.03,50.24,49.97,50.24,17800.0,43.2499,43.4314,43.198,43.4314,17800.0
2009-08-07 11:40:00,50.24,50.33,50.07,50.12,11800.0,43.4314,43.5092,43.2845,43.3277,11800.0
2009-08-07 11:50:00,50.09,50.48,50.09,50.43,35100.0,43.3018,43.6389,43.3018,43.5957,35100.0
2009-08-07 12:00:00,50.41,50.49,50.4,50.48,31700.0,43.5784,43.6475,43.5697,43.6389,31700.0
2009-08-07 12:10:00,50.47,50.5,50.28,50.29,35300.0,43.6303,43.6562,43.466,43.4746,35300.0
2009-08-07 12:20:00,50.27,50.59,50.27,50.59,47100.0,43.4574,43.734,43.4574,43.734,47100.0
2009-08-07 12:30:00,50.56,50.78,50.56,50.69,22500.0,43.7081,43.8982,43.7081,43.8204,22500.0
2009-08-07 12:40:00,50.66,50.67,50.54,50.55,15500.0,43.7945,43.8032,43.6908,43.6994,15500.0
2009-08-07 12:50:00,50.52,50.6,50.49,50.53,22300.0,43.6735,43.7426,43.6475,43.6821,22300.0
2009-08-07 13:00:00,50.52,50.62,50.52,50.58,7500.0,43.6735,43.7599,43.6735,43.7253,7500.0
2009-08-07 13:10:00,50.58,50.74,50.56,50.74,22100.0,43.7253,43.8637,43.7081,43.8637,22100.0
2009-08-07 13:20:00,50.75,50.96,50.75,50.95,15100.0,43.8723,44.0538,43.8723,44.0452,15100.0
2009-08-07 13:30:00,50.95,51.23,50.93,51.15,84100.0,44.0452,44.2873,44.0279,44.2181,84100.0
2009-08-07 13:40:00,51.15,51.19,50.95,51.01,23100.0,44.2181,44.2527,44.0452,44.0971,23100.0
2009-08-07 13:50:00,51.0,51.01,50.93,51.0,18000.0,44.0884,44.0971,44.0279,44.0884,18000.0
2009-08-07 14:00:00,50.98,51.0,50.87,50.88,19500.0,44.0711,44.0884,43.976,43.9847,19500.0
2009-08-07 14:10:00,50.89,50.97,50.87,50.97,19200.0,43.9933,44.0625,43.976,44.0625,19200.0
2009-08-07 14:20:00,50.97,50.99,50.68,50.71,39200.0,44.0625,44.0798,43.8118,43.8377,39200.0
2009-08-07 14:30:00,50.72,50.73,50.59,50.59,19100.0,43.8464,43.855,43.734,43.734,19100.0
2009-08-07 14:40:00,50.57,50.59,50.5,50.5,22100.0,43.7167,43.734,43.6562,43.6562,22100.0
2009-08-07 14:50:00,50.52,50.57,50.5,50.53,15200.0,43.6735,43.7167,43.6562,43.6821,15200.0
2009-08-07 15:00:00,50.49,50.51,50.22,50.33,39300.0,43.6475,43.6648,43.4141,43.5092,39300.0
2009-08-07 15:10:00,50.35,50.4,50.25,50.27,13000.0,43.5265,43.5697,43.4401,43.4574,13000.0
2009-08-07 15:20:00,50.28,50.43,50.13,50.43,22700.0,43.466,43.5957,43.3363,43.5957,22700.0
2009-08-07 15:30:00,50.43,50.53,50.33,50.37,22700.0,43.5957,43.6821,43.5092,43.5438,22700.0
2009-08-07 15:40:00,50.39,50.53,50.32,50.42,48300.0,43.5611,43.6821,43.5006,43.587,48300.0
2009-08-07 15:50:00,50.43,50.64,50.38,50.4,63600.0,43.5957,43.7772,43.5525,43.5697,63600.0
2009-08-10 09:30:00,49.9,50.32,49.4,49.44,41400.0,43.1375,43.5006,42.7053,42.7398,41400.0
2009-08-10 09:40:00,49.42,49.63,49.15,49.17,22100.0,42.7226,42.9041,42.4891,42.5064,22100.0
2009-08-10 09:50:00,49.17,49.61,49.13,49.58,21200.0,42.5064,42.8868,42.4719,42.8609,21200.0
2009-08-10 10:00:00,49.58,49.79,49.57,49.62,28600.0,42.8609,43.0424,42.8522,42.8954,28600.0
2009-08-10 10:10:00,49.61,49.8,49.56,49.56,29000.0,42.8868,43.0511,42.8436,42.8436,29000.0
2009-08-10 10:20:00,49.56,49.65,49.49,49.62,11600.0,42.8436,42.9214,42.7831,42.8954,11600.0
2009-08-10 10:30:00,49.61,49.62,49.37,49.39,21800.0,42.8868,42.8954,42.6793,42.6966,21800.0
2009-08-10 10:40:00,49.4,49.59,49.39,49.48,13600.0,42.7053,42.8695,42.6966,42.7744,13600.0
2009-08-10 10:50:00,49.47,49.57,49.41,49.5,10600.0,42.7658,42.8522,42.7139,42.7917,10600.0
2009-08-10 11:00:00,49.46,49.54,49.43,49.44,5000.0,42.7571,42.8263,42.7312,42.7398,5000.0
2009-08-10 11:10:00,49.46,49.5,49.26,49.31,31500.0,42.7571,42.7917,42.5842,42.6275,31500.0
2009-08-10 11:20:00,49.33,49.45,49.26,49.42,30600.0,42.6447,42.7485,42.5842,42.7226,30600.0
2009-08-10 11:30:00,49.41,49.43,49.32,49.36,37400.0,42.7139,42.7312,42.6361,42.6707,37400.0
2009-08-10 11:40:00,49.36,49.39,49.31,49.31,8300.0,42.6707,42.6966,42.6275,42.6275,8300.0
2009-08-10 11:50:00,49.34,49.36,49.25,49.28,11000.0,42.6534,42.6707,42.5756,42.6015,11000.0
2009-08-10 12:00:00,49.28,49.3,49.16,49.17,22000.0,42.6015,42.6188,42.4978,42.5064,22000.0
2009-08-10 12:10:00,49.2,49.2,49.08,49.09,8200.0,42.5324,42.5324,42.4286,42.4373,8200.0
2009-08-10 12:20:00,49.09,49.11,48.88,48.88,16300.0,42.4373,42.4546,42.2557,42.2557,16300.0
2009-08-10 12:30:00,48.9,48.9,48.72,48.73,18500.0,42.273,42.273,42.1174,42.1261,18500.0
2009-08-10 12:40:00,48.76,48.76,48.62,48.69,17200.0,42.152,42.152,42.031,42.0915,17200.0
2009-08-10 12:50:00,48.69,48.74,48.68,48.71,12000.0,42.0915,42.1347,42.0828,42.1088,12000.0
2009-08-10 13:00:00,48.71,48.72,48.5,48.51,18400.0,42.1088,42.1174,41.9272,41.9359,18400.0
2009-08-10 13:10:00,48.5,48.56,48.49,48.49,14600.0,41.9272,41.9791,41.9186,41.9186,14600.0
2009-08-10 13:20:00,48.49,48.51,48.32,48.35,14000.0,41.9186,41.9359,41.7716,41.7976,14000.0
2009-08-10 13:30:00,48.34,48.69,48.32,48.67,35200.0,41.7889,42.0915,41.7716,42.0742,35200.0
2009-08-10 13:40:00,48.67,48.88,48.67,48.76,24900.0,42.0742,42.2557,42.0742,42.152,24900.0
2009-08-10 13:50:00,48.75,48.76,48.62,48.69,8100.0,42.1434,42.152,42.031,42.0915,8100.0
2009-08-10 14:00:00,48.68,48.69,48.59,48.64,22000.0,42.0828,42.0915,42.005,42.0483,22000.0
2009-08-10 14:10:00,48.6,48.65,48.46,48.5,41500.0,42.0137,42.0569,41.8927,41.9272,41500.0
2009-08-10 14:20:00,48.5,48.55,48.46,48.5,23400.0,41.9272,41.9705,41.8927,41.9272,23400.0
2009-08-10 14:30:00,48.5,48.51,48.47,48.5,29000.0,41.9272,41.9359,41.9013,41.9272,29000.0
2009-08-10 14:40:00,48.5,48.58,48.47,48.49,49300.0,41.9272,41.9964,41.9013,41.9186,49300.0
2009-08-10 14:50:00,48.48,48.61,48.38,48.6,51500.0,41.9099,42.0223,41.8235,42.0137,51500.0
2009-08-10 15:00:00,48.6,48.72,48.59,48.65,38000.0,42.0137,42.1174,42.005,42.0569,38000.0
2009-08-10 15:10:00,48.64,48.81,48.6,48.79,55700.0,42.0483,42.1952,42.0137,42.1779,55700.0
2009-08-10 15:20:00,48.8,48.98,48.78,48.94,50300.0,42.1866,42.3422,42.1693,42.3076,50300.0
2009-08-10 15:30:00,48.95,49.04,48.92,49.03,60100.0,42.3162,42.394,42.2903,42.3854,60100.0
2009-08-10 15:40:00,49.03,49.21,48.99,49.2,77300.0,42.3854,42.541,42.3508,42.5324,77300.0
2009-08-10 15:50:00,49.19,49.34,49.14,49.22,116800.0,42.5237,42.6534,42.4805,42.5497,116800.0
2009-08-11 09:30:00,48.93,49.0,48.55,48.58,27300.0,42.299,42.3595,41.9705,41.9964,27300.0
2009-08-11 09:40:00,48.56,48.56,48.07,48.07,26800.0,41.9791,41.9791,41.5555,41.5555,26800.0
2009-08-11 09:50:00,48.09,48.18,47.8,47.8,66300.0,41.5728,41.6506,41.3221,41.3221,66300.0
2009-08-11 10:00:00,47.84,48.03,47.56,47.98,51400.0,41.3567,41.5209,41.1146,41.4777,51400.0
2009-08-11 10:10:00,47.97,48.23,47.9,48.05,26800.0,41.4691,41.6938,41.4085,41.5382,26800.0
2009-08-11 10:20:00,48.02,48.14,47.79,47.86,30200.0,41.5123,41.616,41.3135,41.374,30200.0
2009-08-11 10:30:00,47.84,48.09,47.81,48.01,20400.0,41.3567,41.5728,41.3307,41.5036,20400.0
2009-08-11 10:40:00,48.02,48.26,48.02,48.08,15900.0,41.5123,41.7198,41.5123,41.5642,15900.0
2009-08-11 10:50:00,48.08,48.26,48.08,48.2,38400.0,41.5642,41.7198,41.5642,41.6679,38400.0
2009-08-11 11:00:00,48.2,48.3,47.98,48.05,16200.0,41.6679,41.7543,41.4777,41.5382,16200.0
2009-08-11 11:10:00,48.08,48.08,47.91,48.05,12700.0,41.5642,41.5642,41.4172,41.5382,12700.0
2009-08-11 11:20:00,48.05,48.36,48.05,48.33,28300.0,41.5382,41.8062,41.5382,41.7803,28300.0
2009-08-11 11:30:00,48.33,48.39,48.26,48.34,12400.0,41.7803,41.8321,41.7198,41.7889,12400.0
2009-08-11 11:40:00,48.34,48.4,48.31,48.32,10200.0,41.7889,41.8408,41.763,41.7716,10200.0
2009-08-11 11:50:00,48.32,48.39,48.25,48.34,11100.0,41.7716,41.8321,41.7111,41.7889,11100.0
2009-08-11 12:00:00,48.34,48.34,48.21,48.26,11200.0,41.7889,41.7889,41.6765,41.7198,11200.0
2009-08-11 12:10:00,48.26,48.63,48.24,48.63,9100.0,41.7198,42.0396,41.7025,42.0396,9100.0
2009-08-11 12:20:00,48.62,48.63,48.41,48.46,12000.0,42.031,42.0396,41.8494,41.8927,12000.0
2009-08-11 12:30:00,48.48,48.53,48.44,48.44,10900.0,41.9099,41.9532,41.8754,41.8754,10900.0
2009-08-11 12:40:00,48.43,48.5,48.32,48.35,10300.0,41.8667,41.9272,41.7716,41.7976,10300.0
2009-08-11 12:50:00,48.32,48.32,48.21,48.21,3100.0,41.7716,41.7716,41.6765,41.6765,3100.0
2009-08-11 13:00:00,48.21,48.31,48.18,48.25,8600.0,41.6765,41.763,41.6506,41.7111,8600.0
2009-08-11 13:10:00,48.25,48.35,48.16,48.35,6300.0,41.7111,41.7976,41.6333,41.7976,6300.0
2009-08-11 13:20:00,48.34,48.37,48.21,48.21,4400.0,41.7889,41.8148,41.6765,41.6765,4400.0
2009-08-11 13:30:00,48.25,48.28,48.16,48.17,10200.0,41.7111,41.737,41.6333,41.642,10200.0
2009-08-11 13:40:00,48.17,48.22,48.15,48.2,5400.0,41.642,41.6852,41.6247,41.6679,5400.0
2009-08-11 13:50:00,48.25,48.38,48.21,48.33,5500.0,41.7111,41.8235,41.6765,41.7803,5500.0
2009-08-11 14:00:00,48.34,48.5,48.31,48.47,14400.0,41.7889,41.9272,41.763,41.9013,14400.0
2009-08-11 14:10:00,48.51,48.55,48.42,48.44,14000.0,41.9359,41.9705,41.8581,41.8754,14000.0
2009-08-11 14:20:00,48.44,48.45,48.39,48.39,3800.0,41.8754,41.884,41.8321,41.8321,3800.0
2009-08-11 14:30:00,48.38,48.39,48.33,48.37,3700.0,41.8235,41.8321,41.7803,41.8148,3700.0
2009-08-11 14:40:00,48.36,48.42,48.25,48.26,6200.0,41.8062,41.8581,41.7111,41.7198,6200.0
2009-08-11 14:50:00,48.27,48.44,48.27,48.44,5800.0,41.7284,41.8754,41.7284,41.8754,5800.0
2009-08-11 15:00:00,48.42,48.54,48.41,48.43,12200.0,41.8581,41.9618,41.8494,41.8667,12200.0
2009-08-11 15:10:00,48.45,48.47,48.37,48.41,6600.0,41.884,41.9013,41.8148,41.8494,6600.0
2009-08-11 15:20:00,48.39,48.44,48.34,48.42,9200.0,41.8321,41.8754,41.7889,41.8581,9200.0
2009-08-11 15:30:00,48.4,48.42,48.29,48.35,19400.0,41.8408,41.8581,41.7457,41.7976,19400.0
2009-08-11 15:40:00,48.35,48.54,48.35,48.48,34700.0,41.7976,41.9618,41.7976,41.9099,34700.0
2009-08-11 15:50:00,48.49,48.49,48.2,48.22,53000.0,41.9186,41.9186,41.6679,41.6852,53000.0
2009-08-12 09:30:00,48.18,48.8,47.95,48.75,53500.0,41.6506,42.1866,41.4518,42.1434,53500.0
2009-08-12 09:40:00,48.69,48.72,48.64,48.67,18500.0,42.0915,42.1174,42.0483,42.0742,18500.0
2009-08-12 09:50:00,48.68,49.22,48.68,49.22,57300.0,42.0828,42.5497,42.0828,42.5497,57300.0
2009-08-12 10:00:00,49.22,49.4,49.17,49.4,61700.0,42.5497,42.7053,42.5064,42.7053,61700.0
2009-08-12 10:10:00,49.43,49.64,49.4,49.48,28400.0,42.7312,42.9127,42.7053,42.7744,28400.0
2009-08-12 10:20:00,49.46,49.53,49.19,49.49,45600.0,42.7571,42.8176,42.5237,42.7831,45600.0
2009-08-12 10:30:00,49.49,49.58,49.34,49.51,74500.0,42.7831,42.8609,42.6534,42.8004,74500.0
2009-08-12 10:40:00,49.45,49.49,49.34,49.35,15500.0,42.7485,42.7831,42.6534,42.662,15500.0
2009-08-12 10:50:00,49.36,49.36,49.14,49.18,19500.0,42.6707,42.6707,42.4805,42.5151,19500.0
2009-08-12 11:00:00,49.18,49.19,49.03,49.03,22100.0,42.5151,42.5237,42.3854,42.3854,22100.0
2009-08-12 11:10:00,49.04,49.13,49.03,49.11,18100.0,42.394,42.4719,42.3854,42.4546,18100.0
2009-08-12 11:20:00,49.11,49.14,49.03,49.05,15200.0,42.4546,42.4805,42.3854,42.4027,15200.0
2009-08-12 11:30:00,49.05,49.08,49.02,49.05,21100.0,42.4027,42.4286,42.3768,42.4027,21100.0
2009-08-12 11:40:00,49.04,49.09,49.0,49.06,11500.0,42.394,42.4373,42.3595,42.4113,11500.0
2009-08-12 11:50:00,49.05,49.08,48.97,49.01,13300.0,42.4027,42.4286,42.3335,42.3681,13300.0
2009-08-12 12:00:00,49.01,49.02,48.98,49.01,17000.0,42.3681,42.3768,42.3422,42.3681,17000.0
2009-08-12 12:10:00,49.0,49.0,48.84,48.88,12900.0,42.3595,42.3595,42.2212,42.2557,12900.0
2009-08-12 12:20:00,48.87,48.89,48.64,48.8,16000.0,42.2471,42.2644,42.0483,42.1866,16000.0
2009-08-12 12:30:00,48.81,48.94,48.76,48.92,15200.0,42.1952,42.3076,42.152,42.2903,15200.0
2009-08-12 12:40:00,48.95,48.95,48.8,48.8,12400.0,42.3162,42.3162,42.1866,42.1866,12400.0
2009-08-12 12:50:00,48.83,48.87,48.77,48.87,12300.0,42.2125,42.2471,42.1606,42.2471,12300.0
2009-08-12 13:00:00,48.88,48.88,48.78,48.79,7300.0,42.2557,42.2557,42.1693,42.1779,7300.0
2009-08-12 13:10:00,48.8,48.83,48.76,48.83,20100.0,42.1866,42.2125,42.152,42.2125,20100.0
2009-08-12 13:20:00,48.85,48.9,48.81,48.85,4600.0,42.2298,42.273,42.1952,42.2298,4600.0
2009-08-12 13:30:00,48.84,48.87,48.79,48.86,4700.0,42.2212,42.2471,42.1779,42.2384,4700.0
2009-08-12 13:40:00,48.86,48.94,48.79,48.92,38400.0,42.2384,42.3076,42.1779,42.2903,38400.0
2009-08-12 13:50:00,48.95,48.99,48.81,48.92,27600.0,42.3162,42.3508,42.1952,42.2903,27600.0
2009-08-12 14:00:00,48.92,48.96,48.81,48.85,29100.0,42.2903,42.3249,42.1952,42.2298,29100.0
2009-08-12 14:10:00,48.84,49.08,48.82,49.01,77900.0,42.2212,42.4286,42.2039,42.3681,77900.0
2009-08-12 14:20:00,49.01,49.27,48.9,48.9,35000.0,42.3681,42.5929,42.273,42.273,35000.0
2009-08-12 14:30:00,48.87,49.11,48.8,48.98,21000.0,42.2471,42.4546,42.1866,42.3422,21000.0
2009-08-12 14:40:00,48.99,49.19,48.89,49.19,14900.0,42.3508,42.5237,42.2644,42.5237,14900.0
2009-08-12 14:50:00,49.18,49.51,49.11,49.46,24100.0,42.5151,42.8004,42.4546,42.7571,24100.0
2009-08-12 15:00:00,49.46,49.58,49.35,49.58,17000.0,42.7571,42.8609,42.662,42.8609,17000.0
2009-08-12 15:10:00,49.59,49.62,49.49,49.59,17600.0,42.8695,42.8954,42.7831,42.8695,17600.0
2009-08-12 15:20:00,49.59,49.6,49.42,49.57,20300.0,42.8695,42.8782,42.7226,42.8522,20300.0
2009-08-12 15:30:00,49.58,49.73,49.51,49.65,24700.0,42.8609,42.9905,42.8004,42.9214,24700.0
2009-08-12 15:40:00,49.67,49.67,49.2,49.31,52100.0,42.9387,42.9387,42.5324,42.6275,52100.0
2009-08-12 15:50:00,49.32,49.36,48.97,49.18,66300.0,42.6361,42.6707,42.3335,42.5151,66300.0
2009-08-13 09:30:00,49.44,49.44,48.92,49.11,30700.0,42.7398,42.7398,42.2903,42.4546,30700.0
2009-08-13 09:40:00,49.04,49.27,48.96,49.01,12900.0,42.394,42.5929,42.3249,42.3681,12900.0
2009-08-13 09:50:00,49.0,49.0,48.75,48.79,23600.0,42.3595,42.3595,42.1434,42.1779,23600.0
2009-08-13 10:00:00,48.78,49.09,48.55,49.04,23100.0,42.1693,42.4373,41.9705,42.394,23100.0
2009-08-13 10:10:00,49.04,49.19,48.84,49.02,15600.0,42.394,42.5237,42.2212,42.3768,15600.0
2009-08-13 10:20:00,49.03,49.26,49.0,49.0,14200.0,42.3854,42.5842,42.3595,42.3595,14200.0
2009-08-13 10:30:00,49.02,49.1,48.85,49.1,22000.0,42.3768,42.4459,42.2298,42.4459,22000.0
2009-08-13 10:40:00,49.14,49.14,48.95,49.06,26400.0,42.4805,42.4805,42.3162,42.4113,26400.0
2009-08-13 10:50:00,49.04,49.17,49.0,49.14,17300.0,42.394,42.5064,42.3595,42.4805,17300.0
2009-08-13 11:00:00,49.17,49.17,49.01,49.05,7700.0,42.5064,42.5064,42.3681,42.4027,7700.0
2009-08-13 11:10:00,49.04,49.08,48.99,49.03,12300.0,42.394,42.4286,42.3508,42.3854,12300.0
2009-08-13 11:20:00,49.03,49.03,48.71,48.95,13600.0,42.3854,42.3854,42.1088,42.3162,13600.0
2009-08-13 11:30:00,48.98,49.11,48.91,49.1,12700.0,42.3422,42.4546,42.2817,42.4459,12700.0
2009-08-13 11:40:00,49.1,49.1,48.82,49.05,3400.0,42.4459,42.4459,42.2039,42.4027,3400.0
2009-08-13 11:50:00,49.01,49.2,49.0,49.2,8600.0,42.3681,42.5324,42.3595,42.5324,8600.0
2009-08-13 12:00:00,49.15,49.37,49.14,49.35,11100.0,42.4891,42.6793,42.4805,42.662,11100.0
2009-08-13 12:10:00,49.32,49.33,49.22,49.3,3500.0,42.6361,42.6447,42.5497,42.6188,3500.0
2009-08-13 12:20:00,49.3,49.38,49.2,49.2,10000.0,42.6188,42.688,42.5324,42.5324,10000.0
2009-08-13 12:30:00,49.2,49.34,49.12,49.34,7000.0,42.5324,42.6534,42.4632,42.6534,7000.0
2009-08-13 12:40:00,49.38,49.39,49.07,49.07,6400.0,42.688,42.6966,42.42,42.42,6400.0
2009-08-13 12:50:00,49.06,49.19,49.01,49.17,9600.0,42.4113,42.5237,42.3681,42.5064,9600.0
2009-08-13 13:00:00,49.2,49.44,49.16,49.28,9900.0,42.5324,42.7398,42.4978,42.6015,9900.0
2009-08-13 13:10:00,49.28,49.32,48.99,49.01,11200.0,42.6015,42.6361,42.3508,42.3681,11200.0
2009-08-13 13:20:00,49.0,49.07,48.92,48.92,5000.0,42.3595,42.42,42.2903,42.2903,5000.0
2009-08-13 13:30:00,48.95,49.03,48.93,49.03,5600.0,42.3162,42.3854,42.299,42.3854,5600.0
2009-08-13 13:40:00,49.03,49.06,48.99,49.01,4200.0,42.3854,42.4113,42.3508,42.3681,4200.0
2009-08-13 13:50:00,49.02,49.03,48.91,48.99,13800.0,42.3768,42.3854,42.2817,42.3508,13800.0
2009-08-13 14:00:00,49.0,49.01,48.8,48.88,35200.0,42.3595,42.3681,42.1866,42.2557,35200.0
2009-08-13 14:10:00,48.88,48.91,48.76,48.83,48400.0,42.2557,42.2817,42.152,42.2125,48400.0
2009-08-13 14:20:00,48.84,48.89,48.76,48.84,15500.0,42.2212,42.2644,42.152,42.2212,15500.0
2009-08-13 14:30:00,48.85,48.94,48.78,48.92,17400.0,42.2298,42.3076,42.1693,42.2903,17400.0
2009-08-13 14:40:00,48.92,49.03,48.9,48.93,13900.0,42.2903,42.3854,42.273,42.299,13900.0
2009-08-13 14:50:00,48.93,48.95,48.86,48.86,14000.0,42.299,42.3162,42.2384,42.2384,14000.0
2009-08-13 15:00:00,48.87,49.09,48.86,49.06,22600.0,42.2471,42.4373,42.2384,42.4113,22600.0
2009-08-13 15:10:00,49.06,49.34,49.06,49.22,18800.0,42.4113,42.6534,42.4113,42.5497,18800.0
2009-08-13 15:20:00,49.21,49.3,49.16,49.29,14700.0,42.541,42.6188,42.4978,42.6102,14700.0
2009-08-13 15:30:00,49.28,49.3,49.15,49.2,14600.0,42.6015,42.6188,42.4891,42.5324,14600.0
2009-08-13 15:40:00,49.17,49.34,49.1,49.11,32100.0,42.5064,42.6534,42.4459,42.4546,32100.0
2009-08-13 15:50:00,49.1,49.3,49.06,49.26,78700.0,42.4459,42.6188,42.4113,42.5842,78700.0
2009-08-14 09:30:00,49.13,49.24,48.82,48.88,20300.0,42.4719,42.5669,42.2039,42.2557,20300.0
2009-08-14 09:40:00,48.84,48.93,48.75,48.77,13100.0,42.2212,42.299,42.1434,42.1606,13100.0
2009-08-14 09:50:00,48.82,49.06,48.41,48.43,32200.0,42.2039,42.4113,41.8494,41.8667,32200.0
2009-08-14 10:00:00,48.41,48.66,48.24,48.45,42700.0,41.8494,42.0655,41.7025,41.884,42700.0
2009-08-14 10:10:00,48.43,48.58,48.28,48.55,30000.0,41.8667,41.9964,41.737,41.9705,30000.0
2009-08-14 10:20:00,48.55,48.66,48.51,48.53,16800.0,41.9705,42.0655,41.9359,41.9532,16800.0
2009-08-14 10:30:00,48.49,48.51,48.28,48.44,17600.0,41.9186,41.9359,41.737,41.8754,17600.0
2009-08-14 10:40:00,48.36,48.45,48.26,48.42,10900.0,41.8062,41.884,41.7198,41.8581,10900.0
2009-08-14 10:50:00,48.38,48.38,48.09,48.18,8800.0,41.8235,41.8235,41.5728,41.6506,8800.0
2009-08-14 11:00:00,48.19,48.31,48.07,48.25,17800.0,41.6592,41.763,41.5555,41.7111,17800.0
2009-08-14 11:10:00,48.24,48.25,48.01,48.01,7700.0,41.7025,41.7111,41.5036,41.5036,7700.0
2009-08-14 11:20:00,48.03,48.1,48.01,48.02,9800.0,41.5209,41.5814,41.5036,41.5123,9800.0
2009-08-14 11:30:00,48.02,48.06,47.86,48.01,19900.0,41.5123,41.5469,41.374,41.5036,19900.0
2009-08-14 11:40:00,48.01,48.03,47.97,47.97,6600.0,41.5036,41.5209,41.4691,41.4691,6600.0
2009-08-14 11:50:00,47.97,48.01,47.87,48.01,10200.0,41.4691,41.5036,41.3826,41.5036,10200.0
2009-08-14 12:00:00,48.01,48.01,47.86,47.86,7400.0,41.5036,41.5036,41.374,41.374,7400.0
2009-08-14 12:10:00,47.86,47.89,47.72,47.78,22800.0,41.374,41.3999,41.2529,41.3048,22800.0
2009-08-14 12:20:00,47.78,47.78,47.7,47.73,7000.0,41.3048,41.3048,41.2356,41.2616,7000.0
2009-08-14 12:30:00,47.73,47.79,47.68,47.78,3500.0,41.2616,41.3135,41.2184,41.3048,3500.0
2009-08-14 12:40:00,47.8,47.83,47.73,47.83,4100.0,41.3221,41.348,41.2616,41.348,4100.0
2009-08-14 12:50:00,47.84,47.97,47.84,47.94,10600.0,41.3567,41.4691,41.3567,41.4431,10600.0
2009-08-14 13:00:00,47.92,47.97,47.81,47.87,9200.0,41.4258,41.4691,41.3307,41.3826,9200.0
2009-08-14 13:10:00,47.84,47.98,47.8,47.92,13900.0,41.3567,41.4777,41.3221,41.4258,13900.0
2009-08-14 13:20:00,47.92,48.02,47.9,47.99,9000.0,41.4258,41.5123,41.4085,41.4863,9000.0
2009-08-14 13:30:00,48.0,48.02,47.96,47.99,9100.0,41.495,41.5123,41.4604,41.4863,9100.0
2009-08-14 13:40:00,48.0,48.0,47.95,47.97,4700.0,41.495,41.495,41.4518,41.4691,4700.0
2009-08-14 13:50:00,47.96,47.97,47.88,47.91,10800.0,41.4604,41.4691,41.3913,41.4172,10800.0
2009-08-14 14:00:00,47.92,47.95,47.85,47.88,8200.0,41.4258,41.4518,41.3653,41.3913,8200.0
2009-08-14 14:10:00,47.86,47.86,47.75,47.75,13000.0,41.374,41.374,41.2789,41.2789,13000.0
2009-08-14 14:20:00,47.77,47.77,47.65,47.7,19800.0,41.2962,41.2962,41.1924,41.2356,19800.0
2009-08-14 14:30:00,47.68,47.71,47.64,47.65,12700.0,41.2184,41.2443,41.1838,41.1924,12700.0
2009-08-14 14:40:00,47.66,47.74,47.65,47.71,9200.0,41.2011,41.2702,41.1924,41.2443,9200.0
2009-08-14 14:50:00,47.72,47.75,47.64,47.71,23600.0,41.2529,41.2789,41.1838,41.2443,23600.0
2009-08-14 15:00:00,47.71,47.79,47.71,47.77,23800.0,41.2443,41.3135,41.2443,41.2962,23800.0
2009-08-14 15:10:00,47.77,47.78,47.67,47.67,20100.0,41.2962,41.3048,41.2097,41.2097,20100.0
2009-08-14 15:20:00,47.7,47.72,47.61,47.63,17400.0,41.2356,41.2529,41.1578,41.1751,17400.0
2009-08-14 15:30:00,47.64,47.88,47.64,47.88,43600.0,41.1838,41.3913,41.1838,41.3913,43600.0
2009-08-14 15:40:00,47.88,47.94,47.79,47.79,46700.0,41.3913,41.4431,41.3135,41.3135,46700.0
2009-08-14 15:50:00,47.8,48.02,47.78,47.99,64800.0,41.3221,41.5123,41.3048,41.4863,64800.0
2009-08-17 09:30:00,47.15,47.49,46.0,46.06,62800.0,40.7602,41.0541,39.766,39.8179,62800.0
2009-08-17 09:40:00,46.0,46.09,45.75,45.89,72700.0,39.766,39.8438,39.5499,39.6709,72700.0
2009-08-17 09:50:00,45.88,46.26,45.8,46.25,53000.0,39.6623,39.9908,39.5931,39.9822,53000.0
2009-08-17 10:00:00,46.23,46.23,45.88,45.97,24800.0,39.9649,39.9649,39.6623,39.7401,24800.0
2009-08-17 10:10:00,45.99,46.11,45.8,46.11,13000.0,39.7574,39.8611,39.5931,39.8611,13000.0
2009-08-17 10:20:00,46.09,46.19,45.99,46.17,13000.0,39.8438,39.9303,39.7574,39.913,13000.0
2009-08-17 10:30:00,46.17,46.17,45.92,46.04,20800.0,39.913,39.913,39.6969,39.8006,20800.0
2009-08-17 10:40:00,46.04,46.11,46.0,46.07,13400.0,39.8006,39.8611,39.766,39.8265,13400.0
2009-08-17 10:50:00,46.05,46.1,46.0,46.06,17800.0,39.8093,39.8525,39.766,39.8179,17800.0
2009-08-17 11:00:00,46.06,46.14,46.0,46.13,9000.0,39.8179,39.8871,39.766,39.8784,9000.0
2009-08-17 11:10:00,46.11,46.33,46.11,46.23,30600.0,39.8611,40.0513,39.8611,39.9649,30600.0
2009-08-17 11:20:00,46.23,46.47,46.23,46.4,15300.0,39.9649,40.1723,39.9649,40.1118,15300.0
2009-08-17 11:30:00,46.4,46.41,46.34,46.34,8900.0,40.1118,40.1205,40.06,40.06,8900.0
2009-08-17 11:40:00,46.34,46.35,46.23,46.34,12200.0,40.06,40.0686,39.9649,40.06,12200.0
2009-08-17 11:50:00,46.34,46.54,46.34,46.51,12200.0,40.06,40.2329,40.06,40.2069,12200.0
2009-08-17 12:00:00,46.53,46.53,46.4,46.4,16800.0,40.2242,40.2242,40.1118,40.1118,16800.0
2009-08-17 12:10:00,46.39,46.59,46.39,46.57,15700.0,40.1032,40.2761,40.1032,40.2588,15700.0
2009-08-17 12:20:00,46.58,46.6,46.54,46.58,8500.0,40.2674,40.2847,40.2329,40.2674,8500.0
2009-08-17 12:30:00,46.57,46.6,46.5,46.53,7400.0,40.2588,40.2847,40.1983,40.2242,7400.0
2009-08-17 12:40:00,46.53,46.53,46.44,46.52,9600.0,40.2242,40.2242,40.1464,40.2156,9600.0
2009-08-17 12:50:00,46.5,46.53,46.49,46.5,6100.0,40.1983,40.2242,40.1896,40.1983,6100.0
2009-08-17 13:00:00,46.51,46.51,46.33,46.37,6500.0,40.2069,40.2069,40.0513,40.0859,6500.0
2009-08-17 13:10:00,46.35,46.37,46.3,46.35,5100.0,40.0686,40.0859,40.0254,40.0686,5100.0
2009-08-17 13:20:00,46.33,46.38,46.3,46.35,3400.0,40.0513,40.0945,40.0254,40.0686,3400.0
2009-08-17 13:30:00,46.35,46.35,46.21,46.22,8200.0,40.0686,40.0686,39.9476,39.9562,8200.0
2009-08-17 13:40:00,46.25,46.27,46.2,46.21,6800.0,39.9822,39.9994,39.9389,39.9476,6800.0
2009-08-17 13:50:00,46.2,46.29,46.16,46.27,8500.0,39.9389,40.0167,39.9044,39.9994,8500.0
2009-08-17 14:00:00,46.27,46.27,46.14,46.16,9200.0,39.9994,39.9994,39.8871,39.9044,9200.0
2009-08-17 14:10:00,46.18,46.26,46.17,46.26,12100.0,39.9216,39.9908,39.913,39.9908,12100.0
2009-08-17 14:20:00,46.26,46.26,46.18,46.24,8000.0,39.9908,39.9908,39.9216,39.9735,8000.0
2009-08-17 14:30:00,46.24,46.26,46.18,46.21,9100.0,39.9735,39.9908,39.9216,39.9476,9100.0
2009-08-17 14:40:00,46.21,46.24,46.18,46.18,6300.0,39.9476,39.9735,39.9216,39.9216,6300.0
2009-08-17 14:50:00,46.19,46.25,46.16,46.25,8400.0,39.9303,39.9822,39.9044,39.9822,8400.0
2009-08-17 15:00:00,46.25,46.3,46.23,46.25,19600.0,39.9822,40.0254,39.9649,39.9822,19600.0
2009-08-17 15:10:00,46.25,46.26,46.17,46.24,21000.0,39.9822,39.9908,39.913,39.9735,21000.0
2009-08-17 15:20:00,46.23,46.26,46.07,46.11,17300.0,39.9649,39.9908,39.8265,39.8611,17300.0
2009-08-17 15:30:00,46.09,46.17,46.08,46.13,15900.0,39.8438,39.913,39.8352,39.8784,15900.0
2009-08-17 15:40:00,46.13,46.2,46.0,46.16,40400.0,39.8784,39.9389,39.766,39.9044,40400.0
2009-08-17 15:50:00,46.15,46.23,46.11,46.18,61300.0,39.8957,39.9649,39.8611,39.9216,61300.0
2009-08-18 09:30:00,46.36,46.75,46.14,46.57,30200.0,40.0772,40.4144,39.8871,40.2588,30200.0
2009-08-18 09:40:00,46.58,46.62,46.1,46.11,19900.0,40.2674,40.302,39.8525,39.8611,19900.0
2009-08-18 09:50:00,46.1,46.19,46.04,46.16,16300.0,39.8525,39.9303,39.8006,39.9044,16300.0
2009-08-18 10:00:00,46.16,46.48,46.07,46.42,33700.0,39.9044,40.181,39.8265,40.1291,33700.0
2009-08-18 10:10:00,46.42,46.46,46.29,46.39,15900.0,40.1291,40.1637,40.0167,40.1032,15900.0
2009-08-18 10:20:00,46.4,46.52,46.39,46.39,11900.0,40.1118,40.2156,40.1032,40.1032,11900.0
2009-08-18 10:30:00,46.36,46.36,46.17,46.29,17600.0,40.0772,40.0772,39.913,40.0167,17600.0
2009-08-18 10:40:00,46.32,46.33,46.23,46.32,13900.0,40.0427,40.0513,39.9649,40.0427,13900.0
2009-08-18 10:50:00,46.3,46.35,46.22,46.29,28900.0,40.0254,40.0686,39.9562,40.0167,28900.0
2009-08-18 11:00:00,46.29,46.3,46.24,46.3,16300.0,40.0167,40.0254,39.9735,40.0254,16300.0
2009-08-18 11:10:00,46.31,46.42,46.2,46.23,20000.0,40.034,40.1291,39.9389,39.9649,20000.0
2009-08-18 11:20:00,46.23,46.44,46.19,46.44,12400.0,39.9649,40.1464,39.9303,40.1464,12400.0
2009-08-18 11:30:00,46.44,46.68,46.44,46.67,8600.0,40.1464,40.3539,40.1464,40.3452,8600.0
2009-08-18 11:40:00,46.65,46.75,46.63,46.75,18500.0,40.3279,40.4144,40.3107,40.4144,18500.0
2009-08-18 11:50:00,46.75,46.92,46.75,46.89,19400.0,40.4144,40.5614,40.4144,40.5354,19400.0
2009-08-18 12:00:00,46.9,47.1,46.87,47.05,16600.0,40.5441,40.717,40.5181,40.6737,16600.0
2009-08-18 12:10:00,47.06,47.06,46.85,46.88,7600.0,40.6824,40.6824,40.5008,40.5268,7600.0
2009-08-18 12:20:00,46.84,47.08,46.84,47.08,13800.0,40.4922,40.6997,40.4922,40.6997,13800.0
2009-08-18 12:30:00,47.07,47.1,46.99,46.99,8400.0,40.691,40.717,40.6219,40.6219,8400.0
2009-08-18 12:40:00,46.93,47.05,46.91,47.03,10800.0,40.57,40.6737,40.5527,40.6564,10800.0
2009-08-18 12:50:00,47.04,47.04,46.93,46.99,8100.0,40.6651,40.6651,40.57,40.6219,8100.0
2009-08-18 13:00:00,46.96,47.06,46.96,47.06,30800.0,40.5959,40.6824,40.5959,40.6824,30800.0
2009-08-18 13:10:00,47.07,47.16,47.0,47.15,31200.0,40.691,40.7688,40.6305,40.7602,31200.0
2009-08-18 13:20:00,47.16,47.31,47.16,47.29,16300.0,40.7688,40.8985,40.7688,40.8812,16300.0
2009-08-18 13:30:00,47.3,47.3,47.03,47.05,24000.0,40.8899,40.8899,40.6564,40.6737,24000.0
2009-08-18 13:40:00,47.02,47.18,47.02,47.18,6700.0,40.6478,40.7861,40.6478,40.7861,6700.0
2009-08-18 13:50:00,47.18,47.18,47.15,47.17,6900.0,40.7861,40.7861,40.7602,40.7775,6900.0
2009-08-18 14:00:00,47.16,47.19,47.06,47.07,11500.0,40.7688,40.7948,40.6824,40.691,11500.0
2009-08-18 14:10:00,47.06,47.08,47.02,47.02,6100.0,40.6824,40.6997,40.6478,40.6478,6100.0
2009-08-18 14:20:00,47.01,47.1,47.0,47.09,6300.0,40.6392,40.717,40.6305,40.7083,6300.0
2009-08-18 14:30:00,47.13,47.19,46.98,47.01,12400.0,40.7429,40.7948,40.6132,40.6392,12400.0
2009-08-18 14:40:00,47.01,47.15,47.0,47.11,7200.0,40.6392,40.7602,40.6305,40.7256,7200.0
2009-08-18 14:50:00,47.1,47.18,47.08,47.1,6500.0,40.717,40.7861,40.6997,40.717,6500.0
2009-08-18 15:00:00,47.1,47.18,47.1,47.17,10400.0,40.717,40.7861,40.717,40.7775,10400.0
2009-08-18 15:10:00,47.17,47.35,47.17,47.34,19100.0,40.7775,40.9331,40.7775,40.9244,19100.0
2009-08-18 15:20:00,47.35,47.35,47.13,47.19,14300.0,40.9331,40.9331,40.7429,40.7948,14300.0
2009-08-18 15:30:00,47.18,47.27,47.15,47.24,29600.0,40.7861,40.8639,40.7602,40.838,29600.0
2009-08-18 15:40:00,47.24,47.27,47.18,47.24,30100.0,40.838,40.8639,40.7861,40.838,30100.0
2009-08-18 15:50:00,47.25,47.31,47.06,47.15,49200.0,40.8466,40.8985,40.6824,40.7602,49200.0
2009-08-19 09:30:00,46.71,46.97,46.38,46.88,27900.0,40.3798,40.6046,40.0945,40.5268,27900.0
2009-08-19 09:40:00,46.84,47.06,46.57,46.72,40900.0,40.4922,40.6824,40.2588,40.3885,40900.0
2009-08-19 09:50:00,46.74,46.92,46.63,46.67,26200.0,40.4057,40.5614,40.3107,40.3452,26200.0
2009-08-19 10:00:00,46.68,47.1,46.68,47.01,36900.0,40.3539,40.717,40.3539,40.6392,36900.0
2009-08-19 10:10:00,47.03,47.19,46.95,47.16,27900.0,40.6564,40.7948,40.5873,40.7688,27900.0
2009-08-19 10:20:00,47.16,47.21,47.02,47.18,19100.0,40.7688,40.8121,40.6478,40.7861,19100.0
2009-08-19 10:30:00,47.19,47.7,47.18,47.47,40400.0,40.7948,41.2356,40.7861,41.0368,40400.0
2009-08-19 10:40:00,47.47,47.61,47.31,47.31,12000.0,41.0368,41.1578,40.8985,40.8985,12000.0
2009-08-19 10:50:00,47.28,47.44,47.26,47.44,12600.0,40.8726,41.0109,40.8553,41.0109,12600.0
2009-08-19 11:00:00,47.43,47.6,47.4,47.41,16300.0,41.0022,41.1492,40.9763,40.9849,16300.0
2009-08-19 11:10:00,47.35,47.45,47.31,47.4,29300.0,40.9331,41.0195,40.8985,40.9763,29300.0
2009-08-19 11:20:00,47.4,47.4,47.27,47.27,11800.0,40.9763,40.9763,40.8639,40.8639,11800.0
2009-08-19 11:30:00,47.31,47.32,47.26,47.3,11500.0,40.8985,40.9071,40.8553,40.8899,11500.0
2009-08-19 11:40:00,47.3,47.36,47.25,47.36,25400.0,40.8899,40.9417,40.8466,40.9417,25400.0
2009-08-19 11:50:00,47.35,47.72,47.35,47.69,25600.0,40.9331,41.2529,40.9331,41.227,25600.0
2009-08-19 12:00:00,47.71,47.97,47.67,47.96,33600.0,41.2443,41.4691,41.2097,41.4604,33600.0
2009-08-19 12:10:00,47.95,48.02,47.76,47.78,18900.0,41.4518,41.5123,41.2875,41.3048,18900.0
2009-08-19 12:20:00,47.77,47.78,47.69,47.71,34300.0,41.2962,41.3048,41.227,41.2443,34300.0
2009-08-19 12:30:00,47.71,47.93,47.58,47.93,23400.0,41.2443,41.4345,41.1319,41.4345,23400.0
2009-08-19 12:40:00,47.91,47.92,47.84,47.88,13900.0,41.4172,41.4258,41.3567,41.3913,13900.0
2009-08-19 12:50:00,47.89,48.07,47.89,48.02,9500.0,41.3999,41.5555,41.3999,41.5123,9500.0
2009-08-19 13:00:00,48.0,48.17,48.0,48.17,9300.0,41.495,41.642,41.495,41.642,9300.0
2009-08-19 13:10:00,48.16,48.3,48.16,48.21,15300.0,41.6333,41.7543,41.6333,41.6765,15300.0
2009-08-19 13:20:00,48.2,48.32,48.05,48.05,16100.0,41.6679,41.7716,41.5382,41.5382,16100.0
2009-08-19 13:30:00,48.05,48.09,47.96,48.02,10300.0,41.5382,41.5728,41.4604,41.5123,10300.0
2009-08-19 13:40:00,48.04,48.05,47.96,48.05,13600.0,41.5296,41.5382,41.4604,41.5382,13600.0
2009-08-19 13:50:00,48.05,48.11,48.03,48.11,7400.0,41.5382,41.5901,41.5209,41.5901,7400.0
2009-08-19 14:00:00,48.16,48.16,47.98,48.05,9500.0,41.6333,41.6333,41.4777,41.5382,9500.0
2009-08-19 14:10:00,48.05,48.07,48.0,48.05,11500.0,41.5382,41.5555,41.495,41.5382,11500.0
2009-08-19 14:20:00,48.06,48.09,47.95,47.95,12900.0,41.5469,41.5728,41.4518,41.4518,12900.0
2009-08-19 14:30:00,47.95,47.96,47.85,47.91,9300.0,41.4518,41.4604,41.3653,41.4172,9300.0
2009-08-19 14:40:00,47.91,48.01,47.91,47.94,12600.0,41.4172,41.5036,41.4172,41.4431,12600.0
2009-08-19 14:50:00,47.94,48.06,47.9,47.96,14900.0,41.4431,41.5469,41.4085,41.4604,14900.0
2009-08-19 15:00:00,47.97,47.97,47.74,47.79,22000.0,41.4691,41.4691,41.2702,41.3135,22000.0
2009-08-19 15:10:00,47.79,47.8,47.7,47.75,22000.0,41.3135,41.3221,41.2356,41.2789,22000.0
2009-08-19 15:20:00,47.75,47.83,47.73,47.81,26500.0,41.2789,41.348,41.2616,41.3307,26500.0
2009-08-19 15:30:00,47.83,47.97,47.79,47.97,25600.0,41.348,41.4691,41.3135,41.4691,25600.0
2009-08-19 15:40:00,47.98,48.0,47.75,47.81,38300.0,41.4777,41.495,41.2789,41.3307,38300.0
2009-08-19 15:50:00,47.8,48.05,47.8,48.02,58600.0,41.3221,41.5382,41.3221,41.5123,58600.0
2009-08-20 09:30:00,48.38,48.4,48.03,48.17,25800.0,41.8235,41.8408,41.5209,41.642,25800.0
2009-08-20 09:40:00,48.24,48.58,48.24,48.53,32300.0,41.7025,41.9964,41.7025,41.9532,32300.0
2009-08-20 09:50:00,48.5,48.6,48.42,48.6,20700.0,41.9272,42.0137,41.8581,42.0137,20700.0
2009-08-20 10:00:00,48.59,48.66,48.37,48.39,32100.0,42.005,42.0655,41.8148,41.8321,32100.0
2009-08-20 10:10:00,48.43,48.6,48.43,48.59,24800.0,41.8667,42.0137,41.8667,42.005,24800.0
2009-08-20 10:20:00,48.59,48.73,48.57,48.73,19900.0,42.005,42.1261,41.9877,42.1261,19900.0
2009-08-20 10:30:00,48.74,48.79,48.7,48.74,17200.0,42.1347,42.1779,42.1001,42.1347,17200.0
2009-08-20 10:40:00,48.73,48.85,48.56,48.56,13600.0,42.1261,42.2298,41.9791,41.9791,13600.0
2009-08-20 10:50:00,48.56,48.7,48.56,48.57,7500.0,41.9791,42.1001,41.9791,41.9877,7500.0
2009-08-20 11:00:00,48.6,48.6,48.49,48.52,6200.0,42.0137,42.0137,41.9186,41.9445,6200.0
2009-08-20 11:10:00,48.51,48.53,48.48,48.52,6900.0,41.9359,41.9532,41.9099,41.9445,6900.0
2009-08-20 11:20:00,48.49,48.52,48.42,48.51,3000.0,41.9186,41.9445,41.8581,41.9359,3000.0
2009-08-20 11:30:00,48.53,48.53,48.23,48.3,11100.0,41.9532,41.9532,41.6938,41.7543,11100.0
2009-08-20 11:40:00,48.29,48.3,48.2,48.27,11400.0,41.7457,41.7543,41.6679,41.7284,11400.0
2009-08-20 11:50:00,48.3,48.34,48.19,48.21,7800.0,41.7543,41.7889,41.6592,41.6765,7800.0
2009-08-20 12:00:00,48.25,48.28,48.2,48.22,5000.0,41.7111,41.737,41.6679,41.6852,5000.0
2009-08-20 12:10:00,48.21,48.21,48.09,48.18,9700.0,41.6765,41.6765,41.5728,41.6506,9700.0
2009-08-20 12:20:00,48.18,48.18,47.99,48.07,19000.0,41.6506,41.6506,41.4863,41.5555,19000.0
2009-08-20 12:30:00,48.1,48.16,48.08,48.09,4200.0,41.5814,41.6333,41.5642,41.5728,4200.0
2009-08-20 12:40:00,48.12,48.23,48.12,48.21,3900.0,41.5987,41.6938,41.5987,41.6765,3900.0
2009-08-20 12:50:00,48.25,48.25,48.12,48.12,3400.0,41.7111,41.7111,41.5987,41.5987,3400.0
2009-08-20 13:00:00,48.11,48.17,48.11,48.16,2100.0,41.5901,41.642,41.5901,41.6333,2100.0
2009-08-20 13:10:00,48.15,48.15,48.12,48.13,4000.0,41.6247,41.6247,41.5987,41.6074,4000.0
2009-08-20 13:20:00,48.12,48.17,48.06,48.14,5000.0,41.5987,41.642,41.5469,41.616,5000.0
2009-08-20 13:30:00,48.13,48.28,48.13,48.18,6800.0,41.6074,41.737,41.6074,41.6506,6800.0
2009-08-20 13:40:00,48.16,48.16,48.03,48.05,9400.0,41.6333,41.6333,41.5209,41.5382,9400.0
2009-08-20 13:50:00,48.04,48.13,48.03,48.05,5500.0,41.5296,41.6074,41.5209,41.5382,5500.0
2009-08-20 14:00:00,48.06,48.22,48.06,48.21,8900.0,41.5469,41.6852,41.5469,41.6765,8900.0
2009-08-20 14:10:00,48.24,48.28,48.22,48.26,3000.0,41.7025,41.737,41.6852,41.7198,3000.0
2009-08-20 14:20:00,48.25,48.25,48.11,48.11,10200.0,41.7111,41.7111,41.5901,41.5901,10200.0
2009-08-20 14:30:00,48.1,48.16,48.09,48.15,5500.0,41.5814,41.6333,41.5728,41.6247,5500.0
2009-08-20 14:40:00,48.14,48.14,48.01,48.04,9700.0,41.616,41.616,41.5036,41.5296,9700.0
2009-08-20 14:50:00,48.03,48.13,48.0,48.12,11000.0,41.5209,41.6074,41.495,41.5987,11000.0
2009-08-20 15:00:00,48.09,48.33,48.09,48.29,16300.0,41.5728,41.7803,41.5728,41.7457,16300.0
2009-08-20 15:10:00,48.3,48.32,48.13,48.17,15300.0,41.7543,41.7716,41.6074,41.642,15300.0
2009-08-20 15:20:00,48.16,48.2,48.09,48.2,7700.0,41.6333,41.6679,41.5728,41.6679,7700.0
2009-08-20 15:30:00,48.2,48.32,48.19,48.24,17900.0,41.6679,41.7716,41.6592,41.7025,17900.0
2009-08-20 15:40:00,48.24,48.29,48.1,48.11,28600.0,41.7025,41.7457,41.5814,41.5901,28600.0
2009-08-20 15:50:00,48.12,48.28,48.1,48.24,65800.0,41.5987,41.737,41.5814,41.7025,65800.0
2009-08-21 09:30:00,48.87,49.09,48.69,48.8,124200.0,42.2471,42.4373,42.0915,42.1866,124200.0
2009-08-21 09:40:00,48.9,49.07,48.81,48.88,12000.0,42.273,42.42,42.1952,42.2557,12000.0
2009-08-21 09:50:00,48.88,48.88,48.57,48.8,20900.0,42.2557,42.2557,41.9877,42.1866,20900.0
2009-08-21 10:00:00,48.83,49.62,48.83,49.53,60200.0,42.2125,42.8954,42.2125,42.8176,60200.0
2009-08-21 10:10:00,49.55,49.77,49.48,49.65,21600.0,42.8349,43.0251,42.7744,42.9214,21600.0
2009-08-21 10:20:00,49.68,49.77,49.56,49.56,20300.0,42.9473,43.0251,42.8436,42.8436,20300.0
2009-08-21 10:30:00,49.56,49.72,49.56,49.72,19400.0,42.8436,42.9819,42.8436,42.9819,19400.0
2009-08-21 10:40:00,49.72,49.88,49.72,49.83,19300.0,42.9819,43.1202,42.9819,43.077,19300.0
2009-08-21 10:50:00,49.82,49.84,49.66,49.78,13500.0,43.0683,43.0856,42.93,43.0338,13500.0
2009-08-21 11:00:00,49.78,49.84,49.75,49.82,9900.0,43.0338,43.0856,43.0078,43.0683,9900.0
2009-08-21 11:10:00,49.84,49.97,49.83,49.96,22700.0,43.0856,43.198,43.077,43.1894,22700.0
2009-08-21 11:20:00,49.95,49.95,49.75,49.77,16200.0,43.1807,43.1807,43.0078,43.0251,16200.0
2009-08-21 11:30:00,49.72,49.84,49.66,49.8,9300.0,42.9819,43.0856,42.93,43.0511,9300.0
2009-08-21 11:40:00,49.8,49.84,49.72,49.74,4000.0,43.0511,43.0856,42.9819,42.9992,4000.0
2009-08-21 11:50:00,49.74,49.77,49.62,49.68,14200.0,42.9992,43.0251,42.8954,42.9473,14200.0
2009-08-21 12:00:00,49.68,49.79,49.68,49.74,16700.0,42.9473,43.0424,42.9473,42.9992,16700.0
2009-08-21 12:10:00,49.75,49.78,49.75,49.75,3600.0,43.0078,43.0338,43.0078,43.0078,3600.0
2009-08-21 12:20:00,49.77,49.77,49.59,49.59,10900.0,43.0251,43.0251,42.8695,42.8695,10900.0
2009-08-21 12:30:00,49.59,49.61,49.57,49.57,4600.0,42.8695,42.8868,42.8522,42.8522,4600.0
2009-08-21 12:40:00,49.57,49.69,49.57,49.68,2800.0,42.8522,42.956,42.8522,42.9473,2800.0
2009-08-21 12:50:00,49.67,49.77,49.66,49.76,11700.0,42.9387,43.0251,42.93,43.0165,11700.0
2009-08-21 13:00:00,49.76,49.76,49.66,49.66,3900.0,43.0165,43.0165,42.93,42.93,3900.0
2009-08-21 13:10:00,49.66,49.75,49.62,49.65,10100.0,42.93,43.0078,42.8954,42.9214,10100.0
2009-08-21 13:20:00,49.66,49.85,49.64,49.76,10300.0,42.93,43.0943,42.9127,43.0165,10300.0
2009-08-21 13:30:00,49.76,49.76,49.61,49.62,7600.0,43.0165,43.0165,42.8868,42.8954,7600.0
2009-08-21 13:40:00,49.62,49.65,49.49,49.52,5700.0,42.8954,42.9214,42.7831,42.809,5700.0
2009-08-21 13:50:00,49.51,49.56,49.51,49.54,4300.0,42.8004,42.8436,42.8004,42.8263,4300.0
2009-08-21 14:00:00,49.52,49.55,49.49,49.5,7300.0,42.809,42.8349,42.7831,42.7917,7300.0
2009-08-21 14:10:00,49.5,49.6,49.5,49.58,12100.0,42.7917,42.8782,42.7917,42.8609,12100.0
2009-08-21 14:20:00,49.59,49.63,49.58,49.61,13200.0,42.8695,42.9041,42.8609,42.8868,13200.0
2009-08-21 14:30:00,49.6,49.61,49.52,49.57,15100.0,42.8782,42.8868,42.809,42.8522,15100.0
2009-08-21 14:40:00,49.54,49.56,49.49,49.52,5800.0,42.8263,42.8436,42.7831,42.809,5800.0
2009-08-21 14:50:00,49.5,49.56,49.49,49.55,8400.0,42.7917,42.8436,42.7831,42.8349,8400.0
2009-08-21 15:00:00,49.55,49.68,49.54,49.56,16800.0,42.8349,42.9473,42.8263,42.8436,16800.0
2009-08-21 15:10:00,49.56,49.75,49.56,49.73,18800.0,42.8436,43.0078,42.8436,42.9905,18800.0
2009-08-21 15:20:00,49.74,49.74,49.62,49.62,21600.0,42.9992,42.9992,42.8954,42.8954,21600.0
2009-08-21 15:30:00,49.62,49.69,49.55,49.6,25400.0,42.8954,42.956,42.8349,42.8782,25400.0
2009-08-21 15:40:00,49.6,49.66,49.54,49.66,28300.0,42.8782,42.93,42.8263,42.93,28300.0
2009-08-21 15:50:00,49.66,49.71,49.59,49.7,62300.0,42.93,42.9733,42.8695,42.9646,62300.0
2009-08-24 09:30:00,49.76,50.3,49.76,50.25,61500.0,43.2377,43.7069,43.2377,43.6635,61500.0
2009-08-24 09:40:00,50.26,50.3,49.46,49.53,42600.0,43.6722,43.7069,42.977,43.0379,42600.0
2009-08-24 09:50:00,49.53,49.73,49.31,49.67,18200.0,43.0379,43.2116,42.8467,43.1595,18200.0
2009-08-24 10:00:00,49.6,49.68,49.46,49.63,33100.0,43.0987,43.1682,42.977,43.1247,33100.0
2009-08-24 10:10:00,49.59,49.66,49.48,49.55,23000.0,43.09,43.1508,42.9944,43.0552,23000.0
2009-08-24 10:20:00,49.52,49.54,49.41,49.47,17800.0,43.0292,43.0465,42.9336,42.9857,17800.0
2009-08-24 10:30:00,49.5,49.51,49.35,49.43,33900.0,43.0118,43.0205,42.8814,42.951,33900.0
2009-08-24 10:40:00,49.43,49.53,49.43,49.48,19600.0,42.951,43.0379,42.951,42.9944,19600.0
2009-08-24 10:50:00,49.48,49.51,49.43,49.49,11100.0,42.9944,43.0205,42.951,43.0031,11100.0
2009-08-24 11:00:00,49.48,49.65,49.46,49.49,23400.0,42.9944,43.1421,42.977,43.0031,23400.0
2009-08-24 11:10:00,49.48,49.5,49.37,49.37,14000.0,42.9944,43.0118,42.8988,42.8988,14000.0
2009-08-24 11:20:00,49.36,49.39,49.23,49.26,22500.0,42.8901,42.9162,42.7772,42.8032,22500.0
2009-08-24 11:30:00,49.26,49.29,49.16,49.17,19000.0,42.8032,42.8293,42.7164,42.725,19000.0
2009-08-24 11:40:00,49.16,49.21,49.04,49.09,17900.0,42.7164,42.7598,42.6121,42.6555,17900.0
2009-08-24 11:50:00,49.1,49.1,48.87,48.88,17400.0,42.6642,42.6642,42.4644,42.4731,17400.0
2009-08-24 12:00:00,48.87,48.93,48.79,48.84,20900.0,42.4644,42.5165,42.3949,42.4383,20900.0
2009-08-24 12:10:00,48.83,49.06,48.83,49.02,6400.0,42.4296,42.6295,42.4296,42.5947,6400.0
2009-08-24 12:20:00,49.02,49.06,48.99,48.99,9500.0,42.5947,42.6295,42.5686,42.5686,9500.0
2009-08-24 12:30:00,48.99,49.04,48.97,48.97,8200.0,42.5686,42.6121,42.5513,42.5513,8200.0
2009-08-24 12:40:00,48.96,49.04,48.91,48.91,15400.0,42.5426,42.6121,42.4991,42.4991,15400.0
2009-08-24 12:50:00,48.91,48.95,48.82,48.82,5200.0,42.4991,42.5339,42.4209,42.4209,5200.0
2009-08-24 13:00:00,48.87,48.87,48.58,48.61,19600.0,42.4644,42.4644,42.2124,42.2384,19600.0
2009-08-24 13:10:00,48.59,48.75,48.57,48.61,12300.0,42.2211,42.3601,42.2037,42.2384,12300.0
2009-08-24 13:20:00,48.62,48.62,48.39,48.44,15100.0,42.2471,42.2471,42.0473,42.0907,15100.0
2009-08-24 13:30:00,48.41,48.54,48.34,48.54,13300.0,42.0647,42.1776,42.0038,42.1776,13300.0
2009-08-24 13:40:00,48.57,48.58,48.5,48.5,17200.0,42.2037,42.2124,42.1429,42.1429,17200.0
2009-08-24 13:50:00,48.5,48.52,48.39,48.4,11800.0,42.1429,42.1602,42.0473,42.056,11800.0
2009-08-24 14:00:00,48.38,48.41,48.34,48.34,11500.0,42.0386,42.0647,42.0038,42.0038,11500.0
2009-08-24 14:10:00,48.35,48.47,48.35,48.44,5200.0,42.0125,42.1168,42.0125,42.0907,5200.0
2009-08-24 14:20:00,48.42,48.43,48.3,48.43,9200.0,42.0733,42.082,41.9691,42.082,9200.0
2009-08-24 14:30:00,48.45,48.52,48.4,48.52,11200.0,42.0994,42.1602,42.056,42.1602,11200.0
2009-08-24 14:40:00,48.51,48.52,48.41,48.52,5400.0,42.1516,42.1602,42.0647,42.1602,5400.0
2009-08-24 14:50:00,48.51,48.6,48.42,48.42,12000.0,42.1516,42.2298,42.0733,42.0733,12000.0
2009-08-24 15:00:00,48.47,48.47,48.21,48.21,22100.0,42.1168,42.1168,41.8909,41.8909,22100.0
2009-08-24 15:10:00,48.23,48.37,48.22,48.33,12400.0,41.9083,42.0299,41.8996,41.9951,12400.0
2009-08-24 15:20:00,48.33,48.62,48.3,48.58,22400.0,41.9951,42.2471,41.9691,42.2124,22400.0
2009-08-24 15:30:00,48.57,48.66,48.5,48.54,26200.0,42.2037,42.2819,42.1429,42.1776,26200.0
2009-08-24 15:40:00,48.53,48.62,48.34,48.44,31600.0,42.1689,42.2471,42.0038,42.0907,31600.0
2009-08-24 15:50:00,48.44,48.65,48.44,48.62,43500.0,42.0907,42.2732,42.0907,42.2471,43500.0
2009-08-25 09:30:00,48.88,49.56,48.8,49.44,44200.0,42.4731,43.0639,42.4035,42.9597,44200.0
2009-08-25 09:40:00,49.46,49.8,49.41,49.53,52600.0,42.977,43.2725,42.9336,43.0379,52600.0
2009-08-25 09:50:00,49.59,49.79,49.56,49.69,25600.0,43.09,43.2638,43.0639,43.1769,25600.0
2009-08-25 10:00:00,49.69,50.25,49.68,49.91,79100.0,43.1769,43.6635,43.1682,43.368,79100.0
2009-08-25 10:10:00,49.89,49.96,49.25,49.25,35700.0,43.3507,43.4115,42.7946,42.7946,35700.0
2009-08-25 10:20:00,49.29,49.58,49.27,49.35,15200.0,42.8293,43.0813,42.8119,42.8814,15200.0
2009-08-25 10:30:00,49.32,49.57,49.25,49.48,10800.0,42.8554,43.0726,42.7946,42.9944,10800.0
2009-08-25 10:40:00,49.47,49.62,49.35,49.37,9500.0,42.9857,43.1161,42.8814,42.8988,9500.0
2009-08-25 10:50:00,49.41,49.41,49.21,49.28,10000.0,42.9336,42.9336,42.7598,42.8206,10000.0
2009-08-25 11:00:00,49.25,49.39,49.24,49.3,7100.0,42.7946,42.9162,42.7859,42.838,7100.0
2009-08-25 11:10:00,49.28,49.29,49.18,49.22,9000.0,42.8206,42.8293,42.7337,42.7685,9000.0
2009-08-25 11:20:00,49.23,49.23,49.12,49.18,16100.0,42.7772,42.7772,42.6816,42.7337,16100.0
2009-08-25 11:30:00,49.17,49.24,49.09,49.13,11300.0,42.725,42.7859,42.6555,42.6903,11300.0
2009-08-25 11:40:00,49.14,49.25,49.14,49.2,17100.0,42.699,42.7946,42.699,42.7511,17100.0
2009-08-25 11:50:00,49.19,49.26,49.17,49.2,4400.0,42.7424,42.8032,42.725,42.7511,4400.0
2009-08-25 12:00:00,49.21,49.24,49.15,49.22,8600.0,42.7598,42.7859,42.7077,42.7685,8600.0
2009-08-25 12:10:00,49.23,49.25,49.21,49.24,2800.0,42.7772,42.7946,42.7598,42.7859,2800.0
2009-08-25 12:20:00,49.25,49.51,49.24,49.47,9200.0,42.7946,43.0205,42.7859,42.9857,9200.0
2009-08-25 12:30:00,49.48,49.56,49.41,49.45,12300.0,42.9944,43.0639,42.9336,42.9683,12300.0
2009-08-25 12:40:00,49.43,49.5,49.43,49.49,4200.0,42.951,43.0118,42.951,43.0031,4200.0
2009-08-25 12:50:00,49.53,49.53,49.28,49.29,9900.0,43.0379,43.0379,42.8206,42.8293,9900.0
2009-08-25 13:00:00,49.31,49.42,49.31,49.34,9800.0,42.8467,42.9423,42.8467,42.8728,9800.0
2009-08-25 13:10:00,49.36,49.39,49.23,49.24,6700.0,42.8901,42.9162,42.7772,42.7859,6700.0
2009-08-25 13:20:00,49.27,49.27,49.03,49.09,19500.0,42.8119,42.8119,42.6034,42.6555,19500.0
2009-08-25 13:30:00,49.12,49.17,49.01,49.17,9400.0,42.6816,42.725,42.586,42.725,9400.0
2009-08-25 13:40:00,49.16,49.19,49.04,49.06,9900.0,42.7164,42.7424,42.6121,42.6295,9900.0
2009-08-25 13:50:00,49.09,49.09,48.82,48.83,15300.0,42.6555,42.6555,42.4209,42.4296,15300.0
2009-08-25 14:00:00,48.85,49.0,48.83,49.0,14300.0,42.447,42.5773,42.4296,42.5773,14300.0
2009-08-25 14:10:00,48.96,49.1,48.93,49.08,7100.0,42.5426,42.6642,42.5165,42.6468,7100.0
2009-08-25 14:20:00,49.08,49.1,48.99,49.03,6600.0,42.6468,42.6642,42.5686,42.6034,6600.0
2009-08-25 14:30:00,49.04,49.07,48.77,48.83,11600.0,42.6121,42.6381,42.3775,42.4296,11600.0
2009-08-25 14:40:00,48.8,48.88,48.75,48.87,10800.0,42.4035,42.4731,42.3601,42.4644,10800.0
2009-08-25 14:50:00,48.88,48.95,48.82,48.9,11100.0,42.4731,42.5339,42.4209,42.4904,11100.0
2009-08-25 15:00:00,48.93,49.03,48.91,48.94,22700.0,42.5165,42.6034,42.4991,42.5252,22700.0
2009-08-25 15:10:00,48.94,48.97,48.88,48.96,11700.0,42.5252,42.5513,42.4731,42.5426,11700.0
2009-08-25 15:20:00,48.95,49.04,48.92,48.93,26100.0,42.5339,42.6121,42.5078,42.5165,26100.0
2009-08-25 15:30:00,48.95,49.01,48.74,48.99,50700.0,42.5339,42.586,42.3514,42.5686,50700.0
2009-08-25 15:40:00,49.01,49.06,48.89,48.94,55200.0,42.586,42.6295,42.4817,42.5252,55200.0
2009-08-25 15:50:00,48.92,49.02,48.88,49.0,105300.0,42.5078,42.5947,42.4731,42.5773,105300.0
2009-08-26 09:30:00,48.9,49.36,48.64,48.82,19800.0,42.4904,42.8901,42.2645,42.4209,19800.0
2009-08-26 09:40:00,48.82,48.87,48.32,48.32,39800.0,42.4209,42.4644,41.9865,41.9865,39800.0
2009-08-26 09:50:00,48.34,48.65,48.28,48.61,59900.0,42.0038,42.2732,41.9517,42.2384,59900.0
2009-08-26 10:00:00,48.6,49.29,48.59,49.22,93200.0,42.2298,42.8293,42.2211,42.7685,93200.0
2009-08-26 10:10:00,49.2,49.66,49.17,49.62,49400.0,42.7511,43.1508,42.725,43.1161,49400.0
2009-08-26 10:20:00,49.61,49.72,49.43,49.51,26800.0,43.1074,43.203,42.951,43.0205,26800.0
2009-08-26 10:30:00,49.53,49.75,49.47,49.68,40600.0,43.0379,43.229,42.9857,43.1682,40600.0
2009-08-26 10:40:00,49.7,49.74,49.31,49.41,32700.0,43.1856,43.2203,42.8467,42.9336,32700.0
2009-08-26 10:50:00,49.41,49.68,49.39,49.68,22000.0,42.9336,43.1682,42.9162,43.1682,22000.0
2009-08-26 11:00:00,49.64,49.66,49.36,49.36,20400.0,43.1334,43.1508,42.8901,42.8901,20400.0
2009-08-26 11:10:00,49.34,49.36,49.21,49.25,20100.0,42.8728,42.8901,42.7598,42.7946,20100.0
2009-08-26 11:20:00,49.25,49.27,49.08,49.26,8400.0,42.7946,42.8119,42.6468,42.8032,8400.0
2009-08-26 11:30:00,49.2,49.21,48.98,49.01,21300.0,42.7511,42.7598,42.5599,42.586,21300.0
2009-08-26 11:40:00,49.02,49.14,49.01,49.12,7300.0,42.5947,42.699,42.586,42.6816,7300.0
2009-08-26 11:50:00,49.15,49.3,49.15,49.19,9300.0,42.7077,42.838,42.7077,42.7424,9300.0
2009-08-26 12:00:00,49.14,49.27,49.11,49.13,10200.0,42.699,42.8119,42.6729,42.6903,10200.0
2009-08-26 12:10:00,49.13,49.29,49.1,49.26,12700.0,42.6903,42.8293,42.6642,42.8032,12700.0
2009-08-26 12:20:00,49.27,49.33,49.18,49.2,9700.0,42.8119,42.8641,42.7337,42.7511,9700.0
2009-08-26 12:30:00,49.21,49.22,49.11,49.12,20100.0,42.7598,42.7685,42.6729,42.6816,20100.0
2009-08-26 12:40:00,49.13,49.13,48.98,49.03,9400.0,42.6903,42.6903,42.5599,42.6034,9400.0
2009-08-26 12:50:00,49.04,49.05,48.98,49.03,18700.0,42.6121,42.6208,42.5599,42.6034,18700.0
2009-08-26 13:00:00,49.03,49.05,48.9,48.96,8500.0,42.6034,42.6208,42.4904,42.5426,8500.0
2009-08-26 13:10:00,48.96,48.98,48.81,48.89,11300.0,42.5426,42.5599,42.4122,42.4817,11300.0
2009-08-26 13:20:00,48.89,49.01,48.89,48.98,5100.0,42.4817,42.586,42.4817,42.5599,5100.0
2009-08-26 13:30:00,48.99,49.1,48.93,49.1,14700.0,42.5686,42.6642,42.5165,42.6642,14700.0
2009-08-26 13:40:00,49.05,49.09,48.95,49.09,18800.0,42.6208,42.6555,42.5339,42.6555,18800.0
2009-08-26 13:50:00,49.07,49.16,49.02,49.16,18000.0,42.6381,42.7164,42.5947,42.7164,18000.0
2009-08-26 14:00:00,49.22,49.29,49.17,49.25,12500.0,42.7685,42.8293,42.725,42.7946,12500.0
2009-08-26 14:10:00,49.25,49.26,49.15,49.22,13300.0,42.7946,42.8032,42.7077,42.7685,13300.0
2009-08-26 14:20:00,49.2,49.28,49.09,49.18,19800.0,42.7511,42.8206,42.6555,42.7337,19800.0
2009-08-26 14:30:00,49.23,49.28,49.18,49.21,13300.0,42.7772,42.8206,42.7337,42.7598,13300.0
2009-08-26 14:40:00,49.21,49.39,49.16,49.39,11800.0,42.7598,42.9162,42.7164,42.9162,11800.0
2009-08-26 14:50:00,49.4,49.42,49.09,49.09,14600.0,42.9249,42.9423,42.6555,42.6555,14600.0
2009-08-26 15:00:00,49.08,49.15,49.02,49.07,15300.0,42.6468,42.7077,42.5947,42.6381,15300.0
2009-08-26 15:10:00,49.06,49.09,48.97,48.99,14800.0,42.6295,42.6555,42.5513,42.5686,14800.0
2009-08-26 15:20:00,48.99,49.13,48.96,49.03,8900.0,42.5686,42.6903,42.5426,42.6034,8900.0
2009-08-26 15:30:00,48.99,49.06,48.91,49.06,28100.0,42.5686,42.6295,42.4991,42.6295,28100.0
2009-08-26 15:40:00,49.06,49.12,48.95,49.04,23100.0,42.6295,42.6816,42.5339,42.6121,23100.0
2009-08-26 15:50:00,49.05,49.18,49.05,49.15,32400.0,42.6208,42.7337,42.6208,42.7077,32400.0
2009-08-27 09:30:00,49.17,49.48,48.89,49.13,27000.0,42.725,42.9944,42.4817,42.6903,27000.0
2009-08-27 09:40:00,49.15,49.15,48.68,48.8,17400.0,42.7077,42.7077,42.2993,42.4035,17400.0
2009-08-27 09:50:00,48.79,48.8,48.47,48.48,22200.0,42.3949,42.4035,42.1168,42.1255,22200.0
2009-08-27 10:00:00,48.46,48.46,48.07,48.2,19400.0,42.1081,42.1081,41.7692,41.8822,19400.0
2009-08-27 10:10:00,48.23,48.62,48.22,48.62,20500.0,41.9083,42.2471,41.8996,42.2471,20500.0
2009-08-27 10:20:00,48.64,48.74,48.56,48.67,11000.0,42.2645,42.3514,42.195,42.2906,11000.0
2009-08-27 10:30:00,48.66,48.91,48.66,48.72,20700.0,42.2819,42.4991,42.2819,42.334,20700.0
2009-08-27 10:40:00,48.7,48.92,48.7,48.74,15900.0,42.3166,42.5078,42.3166,42.3514,15900.0
2009-08-27 10:50:00,48.73,48.8,48.68,48.72,5800.0,42.3427,42.4035,42.2993,42.334,5800.0
2009-08-27 11:00:00,48.69,48.69,48.51,48.64,5400.0,42.308,42.308,42.1516,42.2645,5400.0
2009-08-27 11:10:00,48.68,48.9,48.68,48.81,8600.0,42.2993,42.4904,42.2993,42.4122,8600.0
2009-08-27 11:20:00,48.8,48.96,48.75,48.92,11600.0,42.4035,42.5426,42.3601,42.5078,11600.0
2009-08-27 11:30:00,48.92,49.02,48.82,48.87,14000.0,42.5078,42.5947,42.4209,42.4644,14000.0
2009-08-27 11:40:00,48.86,49.18,48.86,49.16,11100.0,42.4557,42.7337,42.4557,42.7164,11100.0
2009-08-27 11:50:00,49.16,49.25,49.1,49.18,30100.0,42.7164,42.7946,42.6642,42.7337,30100.0
2009-08-27 12:00:00,49.18,49.2,49.05,49.18,14900.0,42.7337,42.7511,42.6208,42.7337,14900.0
2009-08-27 12:10:00,49.2,49.22,49.16,49.19,32300.0,42.7511,42.7685,42.7164,42.7424,32300.0
2009-08-27 12:20:00,49.19,49.51,49.16,49.48,42300.0,42.7424,43.0205,42.7164,42.9944,42300.0
2009-08-27 12:30:00,49.49,49.52,49.25,49.28,26200.0,43.0031,43.0292,42.7946,42.8206,26200.0
2009-08-27 12:40:00,49.28,49.3,49.18,49.19,13200.0,42.8206,42.838,42.7337,42.7424,13200.0
2009-08-27 12:50:00,49.21,49.35,49.2,49.29,43100.0,42.7598,42.8814,42.7511,42.8293,43100.0
2009-08-27 13:00:00,49.31,49.36,49.25,49.27,18500.0,42.8467,42.8901,42.7946,42.8119,18500.0
2009-08-27 13:10:00,49.26,49.33,49.23,49.31,25400.0,42.8032,42.8641,42.7772,42.8467,25400.0
2009-08-27 13:20:00,49.34,49.35,49.24,49.31,14200.0,42.8728,42.8814,42.7859,42.8467,14200.0
2009-08-27 13:30:00,49.32,49.49,49.25,49.36,19100.0,42.8554,43.0031,42.7946,42.8901,19100.0
2009-08-27 13:40:00,49.36,49.48,49.3,49.39,23800.0,42.8901,42.9944,42.838,42.9162,23800.0
2009-08-27 13:50:00,49.4,49.58,49.35,49.53,18100.0,42.9249,43.0813,42.8814,43.0379,18100.0
2009-08-27 14:00:00,49.53,49.63,49.51,49.58,14000.0,43.0379,43.1247,43.0205,43.0813,14000.0
2009-08-27 14:10:00,49.58,49.65,49.53,49.58,16900.0,43.0813,43.1421,43.0379,43.0813,16900.0
2009-08-27 14:20:00,49.58,49.75,49.5,49.69,14600.0,43.0813,43.229,43.0118,43.1769,14600.0
2009-08-27 14:30:00,49.72,49.97,49.71,49.97,24200.0,43.203,43.4202,43.1943,43.4202,24200.0
2009-08-27 14:40:00,49.98,50.0,49.8,49.8,26400.0,43.4289,43.4462,43.2725,43.2725,26400.0
2009-08-27 14:50:00,49.8,49.81,49.67,49.77,23300.0,43.2725,43.2812,43.1595,43.2464,23300.0
2009-08-27 15:00:00,49.76,49.79,49.56,49.62,24300.0,43.2377,43.2638,43.0639,43.1161,24300.0
2009-08-27 15:10:00,49.63,49.78,49.61,49.74,25200.0,43.1247,43.2551,43.1074,43.2203,25200.0
2009-08-27 15:20:00,49.75,49.79,49.48,49.5,32400.0,43.229,43.2638,42.9944,43.0118,32400.0
2009-08-27 15:30:00,49.51,49.62,49.45,49.62,40300.0,43.0205,43.1161,42.9683,43.1161,40300.0
2009-08-27 15:40:00,49.62,49.64,49.45,49.51,37300.0,43.1161,43.1334,42.9683,43.0205,37300.0
2009-08-27 15:50:00,49.48,49.62,49.44,49.55,63800.0,42.9944,43.1161,42.9597,43.0552,63800.0
2009-08-28 09:30:00,50.1,50.6,49.86,50.14,29200.0,43.5331,43.9676,43.3246,43.5679,29200.0
2009-08-28 09:40:00,50.11,50.15,49.78,49.89,21300.0,43.5418,43.5766,43.2551,43.3507,21300.0
2009-08-28 09:50:00,49.95,50.02,49.46,49.46,32900.0,43.4028,43.4636,42.977,42.977,32900.0
2009-08-28 10:00:00,49.5,49.94,49.34,49.87,32600.0,43.0118,43.3941,42.8728,43.3333,32600.0
2009-08-28 10:10:00,49.85,50.15,49.79,50.08,40200.0,43.3159,43.5766,43.2638,43.5158,40200.0
2009-08-28 10:20:00,50.07,50.14,49.88,49.92,26800.0,43.5071,43.5679,43.342,43.3767,26800.0
2009-08-28 10:30:00,49.94,50.14,49.86,50.14,18800.0,43.3941,43.5679,43.3246,43.5679,18800.0
2009-08-28 10:40:00,50.11,50.17,50.01,50.17,12900.0,43.5418,43.594,43.4549,43.594,12900.0
2009-08-28 10:50:00,50.19,50.4,50.16,50.33,19800.0,43.6113,43.7938,43.5853,43.733,19800.0
2009-08-28 11:00:00,50.33,50.4,50.15,50.29,16700.0,43.733,43.7938,43.5766,43.6982,16700.0
2009-08-28 11:10:00,50.33,50.4,50.22,50.26,20800.0,43.733,43.7938,43.6374,43.6722,20800.0
2009-08-28 11:20:00,50.27,50.5,50.27,50.43,50400.0,43.6809,43.8807,43.6809,43.8199,50400.0
2009-08-28 11:30:00,50.45,50.62,50.4,50.44,20700.0,43.8373,43.985,43.7938,43.8286,20700.0
2009-08-28 11:40:00,50.45,50.57,50.24,50.48,31000.0,43.8373,43.9415,43.6548,43.8633,31000.0
2009-08-28 11:50:00,50.46,50.56,50.25,50.44,93000.0,43.846,43.9328,43.6635,43.8286,93000.0
2009-08-28 12:00:00,50.44,50.55,50.37,50.5,82100.0,43.8286,43.9242,43.7678,43.8807,82100.0
2009-08-28 12:10:00,50.5,50.51,50.24,50.24,15000.0,43.8807,43.8894,43.6548,43.6548,15000.0
2009-08-28 12:20:00,50.22,50.38,50.17,50.25,37100.0,43.6374,43.7764,43.594,43.6635,37100.0
2009-08-28 12:30:00,50.28,50.48,50.26,50.45,36800.0,43.6895,43.8633,43.6722,43.8373,36800.0
2009-08-28 12:40:00,50.48,50.52,50.36,50.51,36400.0,43.8633,43.8981,43.7591,43.8894,36400.0
2009-08-28 12:50:00,50.48,50.48,50.36,50.45,19700.0,43.8633,43.8633,43.7591,43.8373,19700.0
2009-08-28 13:00:00,50.44,50.69,50.43,50.68,25700.0,43.8286,44.0458,43.8199,44.0371,25700.0
2009-08-28 13:10:00,50.69,50.87,50.65,50.73,23500.0,44.0458,44.2022,44.0111,44.0806,23500.0
2009-08-28 13:20:00,50.73,50.81,50.61,50.68,114700.0,44.0806,44.1501,43.9763,44.0371,114700.0
2009-08-28 13:30:00,50.69,50.91,50.69,50.88,14900.0,44.0458,44.237,44.0458,44.2109,14900.0
2009-08-28 13:40:00,50.87,50.9,50.62,50.74,16700.0,44.2022,44.2283,43.985,44.0893,16700.0
2009-08-28 13:50:00,50.75,50.82,50.64,50.74,89300.0,44.0979,44.1588,44.0024,44.0893,89300.0
2009-08-28 14:00:00,50.72,50.8,50.61,50.79,17500.0,44.0719,44.1414,43.9763,44.1327,17500.0
2009-08-28 14:10:00,50.8,50.99,50.8,50.89,24100.0,44.1414,44.3065,44.1414,44.2196,24100.0
2009-08-28 14:20:00,50.9,50.96,50.8,50.96,21000.0,44.2283,44.2804,44.1414,44.2804,21000.0
2009-08-28 14:30:00,50.96,50.96,50.72,50.88,49700.0,44.2804,44.2804,44.0719,44.2109,49700.0
2009-08-28 14:40:00,50.91,50.99,50.86,50.96,15900.0,44.237,44.3065,44.1935,44.2804,15900.0
2009-08-28 14:50:00,50.97,51.11,50.95,50.99,38100.0,44.2891,44.4108,44.2717,44.3065,38100.0
2009-08-28 15:00:00,51.02,51.11,50.92,51.01,21000.0,44.3326,44.4108,44.2457,44.3239,21000.0
2009-08-28 15:10:00,51.01,51.07,50.98,51.06,28600.0,44.3239,44.376,44.2978,44.3673,28600.0
2009-08-28 15:20:00,51.06,51.11,50.86,50.88,60900.0,44.3673,44.4108,44.1935,44.2109,60900.0
2009-08-28 15:30:00,50.89,51.03,50.8,50.96,53000.0,44.2196,44.3412,44.1414,44.2804,53000.0
2009-08-28 15:40:00,50.97,51.07,50.82,50.98,62200.0,44.2891,44.376,44.1588,44.2978,62200.0
2009-08-28 15:50:00,50.99,51.03,50.87,50.99,91600.0,44.3065,44.3412,44.2022,44.3065,91600.0
2009-08-31 09:30:00,50.29,50.32,49.7,50.15,38200.0,43.6982,43.7243,43.1856,43.5766,38200.0
2009-08-31 09:40:00,50.1,50.23,49.8,49.97,48900.0,43.5331,43.6461,43.2725,43.4202,48900.0
2009-08-31 09:50:00,49.95,50.2,49.58,50.19,36100.0,43.4028,43.62,43.0813,43.6113,36100.0
2009-08-31 10:00:00,50.2,50.27,49.83,50.25,55200.0,43.62,43.6809,43.2985,43.6635,55200.0
2009-08-31 10:10:00,50.2,50.47,50.06,50.3,34600.0,43.62,43.8546,43.4984,43.7069,34600.0
2009-08-31 10:20:00,50.35,50.45,50.09,50.41,40600.0,43.7504,43.8373,43.5245,43.8025,40600.0
2009-08-31 10:30:00,50.37,50.5,50.15,50.5,41500.0,43.7678,43.8807,43.5766,43.8807,41500.0
2009-08-31 10:40:00,50.49,50.58,50.37,50.49,34800.0,43.872,43.9502,43.7678,43.872,34800.0
2009-08-31 10:50:00,50.51,50.7,50.5,50.7,27100.0,43.8894,44.0545,43.8807,44.0545,27100.0
2009-08-31 11:00:00,50.68,50.71,50.48,50.71,32000.0,44.0371,44.0632,43.8633,44.0632,32000.0
2009-08-31 11:10:00,50.71,50.87,50.65,50.87,33000.0,44.0632,44.2022,44.0111,44.2022,33000.0
2009-08-31 11:20:00,50.85,50.89,50.74,50.84,17400.0,44.1848,44.2196,44.0893,44.1761,17400.0
2009-08-31 11:30:00,50.81,50.89,50.69,50.89,22000.0,44.1501,44.2196,44.0458,44.2196,22000.0
2009-08-31 11:40:00,50.89,50.92,50.68,50.72,39400.0,44.2196,44.2457,44.0371,44.0719,39400.0
2009-08-31 11:50:00,50.74,50.79,50.65,50.72,26200.0,44.0893,44.1327,44.0111,44.0719,26200.0
2009-08-31 12:00:00,50.7,50.78,50.63,50.65,22800.0,44.0545,44.124,43.9937,44.0111,22800.0
2009-08-31 12:10:00,50.63,50.74,50.61,50.61,21900.0,43.9937,44.0893,43.9763,43.9763,21900.0
2009-08-31 12:20:00,50.62,50.64,50.49,50.5,21000.0,43.985,44.0024,43.872,43.8807,21000.0
2009-08-31 12:30:00,50.52,50.54,50.16,50.3,44700.0,43.8981,43.9155,43.5853,43.7069,44700.0
2009-08-31 12:40:00,50.29,50.41,50.29,50.36,33200.0,43.6982,43.8025,43.6982,43.7591,33200.0
2009-08-31 12:50:00,50.36,50.39,50.14,50.39,83400.0,43.7591,43.7851,43.5679,43.7851,83400.0
2009-08-31 13:00:00,50.38,50.39,50.22,50.35,27400.0,43.7764,43.7851,43.6374,43.7504,27400.0
2009-08-31 13:10:00,50.33,50.37,50.26,50.32,28600.0,43.733,43.7678,43.6722,43.7243,28600.0
2009-08-31 13:20:00,50.32,50.34,50.21,50.28,28600.0,43.7243,43.7417,43.6287,43.6895,28600.0
2009-08-31 13:30:00,50.25,50.31,50.18,50.25,23800.0,43.6635,43.7156,43.6027,43.6635,23800.0
2009-08-31 13:40:00,50.24,50.25,50.05,50.1,29600.0,43.6548,43.6635,43.4897,43.5331,29600.0
2009-08-31 13:50:00,50.09,50.23,50.03,50.2,21800.0,43.5245,43.6461,43.4723,43.62,21800.0
2009-08-31 14:00:00,50.2,50.38,50.19,50.38,86700.0,43.62,43.7764,43.6113,43.7764,86700.0
2009-08-31 14:10:00,50.37,50.37,50.12,50.19,42400.0,43.7678,43.7678,43.5505,43.6113,42400.0
2009-08-31 14:20:00,50.19,50.22,50.03,50.16,16000.0,43.6113,43.6374,43.4723,43.5853,16000.0
2009-08-31 14:30:00,50.15,50.15,50.04,50.1,21000.0,43.5766,43.5766,43.481,43.5331,21000.0
2009-08-31 14:40:00,50.12,50.23,50.09,50.1,28500.0,43.5505,43.6461,43.5245,43.5331,28500.0
2009-08-31 14:50:00,50.1,50.2,50.0,50.06,35900.0,43.5331,43.62,43.4462,43.4984,35900.0
2009-08-31 15:00:00,50.05,50.05,49.96,50.01,53400.0,43.4897,43.4897,43.4115,43.4549,53400.0
2009-08-31 15:10:00,50.0,50.05,49.94,49.94,39000.0,43.4462,43.4897,43.3941,43.3941,39000.0
2009-08-31 15:20:00,49.97,50.05,49.8,49.92,62100.0,43.4202,43.4897,43.2725,43.3767,62100.0
2009-08-31 15:30:00,49.9,50.09,49.89,50.03,54300.0,43.3594,43.5245,43.3507,43.4723,54300.0
2009-08-31 15:40:00,50.02,50.04,49.87,50.02,105000.0,43.4636,43.481,43.3333,43.4636,105000.0
2009-08-31 15:50:00,50.02,50.14,49.89,50.08,111500.0,43.4636,43.5679,43.3507,43.5158,111500.0
2009-09-01 09:30:00,50.0,50.69,49.51,50.61,50700.0,43.4462,44.0458,43.0205,43.9763,50700.0
2009-09-01 09:40:00,50.65,51.0,50.55,51.0,41700.0,44.0111,44.3152,43.9242,44.3152,41700.0
2009-09-01 09:50:00,50.98,51.16,50.79,51.1,45700.0,44.2978,44.4542,44.1327,44.4021,45700.0
2009-09-01 10:00:00,51.11,51.58,50.94,51.46,70500.0,44.4108,44.8192,44.263,44.7149,70500.0
2009-09-01 10:10:00,51.49,51.59,50.9,50.91,82200.0,44.7409,44.8278,44.2283,44.237,82200.0
2009-09-01 10:20:00,50.93,51.07,50.72,50.85,35300.0,44.2543,44.376,44.0719,44.1848,35300.0
2009-09-01 10:30:00,50.84,50.93,50.66,50.72,25000.0,44.1761,44.2543,44.0197,44.0719,25000.0
2009-09-01 10:40:00,50.74,50.83,50.5,50.65,50100.0,44.0893,44.1675,43.8807,44.0111,50100.0
2009-09-01 10:50:00,50.62,50.65,50.35,50.45,15800.0,43.985,44.0111,43.7504,43.8373,15800.0
2009-09-01 11:00:00,50.43,50.47,50.09,50.09,24500.0,43.8199,43.8546,43.5245,43.5245,24500.0
2009-09-01 11:10:00,50.08,50.09,49.79,49.94,31200.0,43.5158,43.5245,43.2638,43.3941,31200.0
2009-09-01 11:20:00,49.96,49.96,49.35,49.37,32700.0,43.4115,43.4115,42.8814,42.8988,32700.0
2009-09-01 11:30:00,49.37,49.44,49.16,49.36,27900.0,42.8988,42.9597,42.7164,42.8901,27900.0
2009-09-01 11:40:00,49.33,49.61,49.27,49.29,27500.0,42.8641,43.1074,42.8119,42.8293,27500.0
2009-09-01 11:50:00,49.29,49.48,49.22,49.31,18600.0,42.8293,42.9944,42.7685,42.8467,18600.0
2009-09-01 12:00:00,49.27,49.42,49.15,49.39,24800.0,42.8119,42.9423,42.7077,42.9162,24800.0
2009-09-01 12:10:00,49.37,49.43,49.22,49.27,11800.0,42.8988,42.951,42.7685,42.8119,11800.0
2009-09-01 12:20:00,49.28,49.37,49.04,49.13,19800.0,42.8206,42.8988,42.6121,42.6903,19800.0
2009-09-01 12:30:00,49.09,49.22,49.02,49.08,12300.0,42.6555,42.7685,42.5947,42.6468,12300.0
2009-09-01 12:40:00,49.11,49.5,49.09,49.4,23800.0,42.6729,43.0118,42.6555,42.9249,23800.0
2009-09-01 12:50:00,49.42,49.45,49.32,49.34,14100.0,42.9423,42.9683,42.8554,42.8728,14100.0
2009-09-01 13:00:00,49.36,49.5,49.12,49.15,46200.0,42.8901,43.0118,42.6816,42.7077,46200.0
2009-09-01 13:10:00,49.14,49.18,49.0,49.13,16400.0,42.699,42.7337,42.5773,42.6903,16400.0
2009-09-01 13:20:00,49.09,49.17,49.0,49.17,13500.0,42.6555,42.725,42.5773,42.725,13500.0
2009-09-01 13:30:00,49.17,49.26,48.94,48.94,23800.0,42.725,42.8032,42.5252,42.5252,23800.0
2009-09-01 13:40:00,48.93,49.22,48.93,49.14,20900.0,42.5165,42.7685,42.5165,42.699,20900.0
2009-09-01 13:50:00,49.16,49.36,49.15,49.29,19700.0,42.7164,42.8901,42.7077,42.8293,19700.0
2009-09-01 14:00:00,49.33,49.36,49.16,49.22,20800.0,42.8641,42.8901,42.7164,42.7685,20800.0
2009-09-01 14:10:00,49.23,49.32,49.18,49.26,20700.0,42.7772,42.8554,42.7337,42.8032,20700.0
2009-09-01 14:20:00,49.26,49.28,49.12,49.23,18400.0,42.8032,42.8206,42.6816,42.7772,18400.0
2009-09-01 14:30:00,49.22,49.26,49.12,49.17,21700.0,42.7685,42.8032,42.6816,42.725,21700.0
2009-09-01 14:40:00,49.14,49.15,48.99,49.08,36200.0,42.699,42.7077,42.5686,42.6468,36200.0
2009-09-01 14:50:00,49.08,49.25,49.04,49.16,37400.0,42.6468,42.7946,42.6121,42.7164,37400.0
2009-09-01 15:00:00,49.15,49.29,49.1,49.2,38100.0,42.7077,42.8293,42.6642,42.7511,38100.0
2009-09-01 15:10:00,49.21,49.33,49.21,49.31,22400.0,42.7598,42.8641,42.7598,42.8467,22400.0
2009-09-01 15:20:00,49.32,49.32,49.0,49.13,52200.0,42.8554,42.8554,42.5773,42.6903,52200.0
2009-09-01 15:30:00,49.11,49.28,49.06,49.12,57500.0,42.6729,42.8206,42.6295,42.6816,57500.0
2009-09-01 15:40:00,49.11,49.11,48.87,48.94,71900.0,42.6729,42.6729,42.4644,42.5252,71900.0
2009-09-01 15:50:00,48.98,49.24,48.9,48.95,89000.0,42.5599,42.7859,42.4904,42.5339,89000.0
2009-09-02 09:30:00,50.46,50.48,48.25,48.26,33200.0,43.846,43.8633,41.9256,41.9343,33200.0
2009-09-02 09:40:00,48.25,48.64,48.22,48.51,55500.0,41.9256,42.2645,41.8996,42.1516,55500.0
2009-09-02 09:50:00,48.54,49.05,48.54,48.64,28300.0,42.1776,42.6208,42.1776,42.2645,28300.0
2009-09-02 10:00:00,48.58,48.87,48.41,48.74,50600.0,42.2124,42.4644,42.0647,42.3514,50600.0
2009-09-02 10:10:00,48.82,48.99,48.74,48.88,33500.0,42.4209,42.5686,42.3514,42.4731,33500.0
2009-09-02 10:20:00,48.86,48.92,48.57,48.71,78000.0,42.4557,42.5078,42.2037,42.3253,78000.0
2009-09-02 10:30:00,48.7,48.75,48.39,48.47,71300.0,42.3166,42.3601,42.0473,42.1168,71300.0
2009-09-02 10:40:00,48.46,48.78,48.45,48.63,25200.0,42.1081,42.3862,42.0994,42.2558,25200.0
2009-09-02 10:50:00,48.65,49.03,48.56,49.03,23800.0,42.2732,42.6034,42.195,42.6034,23800.0
2009-09-02 11:00:00,49.01,49.01,48.6,48.62,22100.0,42.586,42.586,42.2298,42.2471,22100.0
2009-09-02 11:10:00,48.61,48.79,48.61,48.67,19800.0,42.2384,42.3949,42.2384,42.2906,19800.0
2009-09-02 11:20:00,48.64,48.72,48.57,48.63,38800.0,42.2645,42.334,42.2037,42.2558,38800.0
2009-09-02 11:30:00,48.62,48.81,48.53,48.76,32900.0,42.2471,42.4122,42.1689,42.3688,32900.0
2009-09-02 11:40:00,48.77,48.77,48.55,48.6,18300.0,42.3775,42.3775,42.1863,42.2298,18300.0
2009-09-02 11:50:00,48.62,48.67,48.28,48.29,14300.0,42.2471,42.2906,41.9517,41.9604,14300.0
2009-09-02 12:00:00,48.31,48.43,48.14,48.22,33000.0,41.9778,42.082,41.83,41.8996,33000.0
2009-09-02 12:10:00,48.23,48.36,48.16,48.29,21100.0,41.9083,42.0212,41.8474,41.9604,21100.0
2009-09-02 12:20:00,48.32,48.46,48.29,48.37,16400.0,41.9865,42.1081,41.9604,42.0299,16400.0
2009-09-02 12:30:00,48.4,48.44,48.22,48.3,20900.0,42.056,42.0907,41.8996,41.9691,20900.0
2009-09-02 12:40:00,48.31,48.36,48.26,48.31,23600.0,41.9778,42.0212,41.9343,41.9778,23600.0
2009-09-02 12:50:00,48.33,48.35,48.15,48.19,20900.0,41.9951,42.0125,41.8387,41.8735,20900.0
2009-09-02 13:00:00,48.19,48.25,48.15,48.25,27700.0,41.8735,41.9256,41.8387,41.9256,27700.0
2009-09-02 13:10:00,48.23,48.39,48.22,48.25,40200.0,41.9083,42.0473,41.8996,41.9256,40200.0
2009-09-02 13:20:00,48.26,48.33,48.18,48.18,14000.0,41.9343,41.9951,41.8648,41.8648,14000.0
2009-09-02 13:30:00,48.19,48.22,48.15,48.18,16100.0,41.8735,41.8996,41.8387,41.8648,16100.0
2009-09-02 13:40:00,48.2,48.37,48.19,48.33,38700.0,41.8822,42.0299,41.8735,41.9951,38700.0
2009-09-02 13:50:00,48.32,48.32,48.22,48.25,22200.0,41.9865,41.9865,41.8996,41.9256,22200.0
2009-09-02 14:00:00,48.25,48.37,48.25,48.29,33200.0,41.9256,42.0299,41.9256,41.9604,33200.0
2009-09-02 14:10:00,48.27,48.31,48.25,48.3,26300.0,41.943,41.9778,41.9256,41.9691,26300.0
2009-09-02 14:20:00,48.3,48.39,48.27,48.37,17500.0,41.9691,42.0473,41.943,42.0299,17500.0
2009-09-02 14:30:00,48.38,48.47,48.35,48.4,34000.0,42.0386,42.1168,42.0125,42.056,34000.0
2009-09-02 14:40:00,48.4,48.46,48.31,48.44,37500.0,42.056,42.1081,41.9778,42.0907,37500.0
2009-09-02 14:50:00,48.42,48.43,48.3,48.31,36800.0,42.0733,42.082,41.9691,41.9778,36800.0
2009-09-02 15:00:00,48.3,48.36,48.27,48.32,26900.0,41.9691,42.0212,41.943,41.9865,26900.0
2009-09-02 15:10:00,48.34,48.39,48.28,48.32,33300.0,42.0038,42.0473,41.9517,41.9865,33300.0
2009-09-02 15:20:00,48.33,48.47,48.33,48.43,42300.0,41.9951,42.1168,41.9951,42.082,42300.0
2009-09-02 15:30:00,48.44,48.58,48.42,48.57,36200.0,42.0907,42.2124,42.0733,42.2037,36200.0
2009-09-02 15:40:00,48.55,48.55,48.35,48.36,47000.0,42.1863,42.1863,42.0125,42.0212,47000.0
2009-09-02 15:50:00,48.36,48.46,48.24,48.35,82200.0,42.0212,42.1081,41.9169,42.0125,82200.0
2009-09-03 09:30:00,48.77,48.97,48.25,48.26,31700.0,42.3775,42.5513,41.9256,41.9343,31700.0
2009-09-03 09:40:00,48.29,48.43,48.0,48.0,25400.0,41.9604,42.082,41.7084,41.7084,25400.0
2009-09-03 09:50:00,48.01,48.37,47.88,48.26,49700.0,41.7171,42.0299,41.6041,41.9343,49700.0
2009-09-03 10:00:00,48.24,48.34,47.71,47.94,40400.0,41.9169,42.0038,41.4564,41.6563,40400.0
2009-09-03 10:10:00,47.95,47.98,47.46,47.61,74500.0,41.665,41.691,41.2392,41.3695,74500.0
2009-09-03 10:20:00,47.67,47.75,47.44,47.67,16200.0,41.4217,41.4912,41.2218,41.4217,16200.0
2009-09-03 10:30:00,47.69,47.92,47.66,47.92,24300.0,41.439,41.6389,41.413,41.6389,24300.0
2009-09-03 10:40:00,47.92,47.95,47.65,47.72,14300.0,41.6389,41.665,41.4043,41.4651,14300.0
2009-09-03 10:50:00,47.72,47.85,47.56,47.59,17500.0,41.4651,41.5781,41.3261,41.3521,17500.0
2009-09-03 11:00:00,47.64,47.91,47.62,47.89,16100.0,41.3956,41.6302,41.3782,41.6128,16100.0
2009-09-03 11:10:00,47.92,48.01,47.85,47.95,48100.0,41.6389,41.7171,41.5781,41.665,48100.0
2009-09-03 11:20:00,47.95,48.03,47.92,47.98,15500.0,41.665,41.7345,41.6389,41.691,15500.0
2009-09-03 11:30:00,47.98,48.21,47.96,48.09,16500.0,41.691,41.8909,41.6736,41.7866,16500.0
2009-09-03 11:40:00,48.09,48.23,48.09,48.16,22500.0,41.7866,41.9083,41.7866,41.8474,22500.0
2009-09-03 11:50:00,48.14,48.23,48.07,48.15,18800.0,41.83,41.9083,41.7692,41.8387,18800.0
2009-09-03 12:00:00,48.18,48.18,48.02,48.08,16600.0,41.8648,41.8648,41.7258,41.7779,16600.0
2009-09-03 12:10:00,48.1,48.16,48.06,48.08,15300.0,41.7953,41.8474,41.7605,41.7779,15300.0
2009-09-03 12:20:00,48.08,48.08,47.95,47.97,11300.0,41.7779,41.7779,41.665,41.6823,11300.0
2009-09-03 12:30:00,47.96,47.98,47.9,47.91,12200.0,41.6736,41.691,41.6215,41.6302,12200.0
2009-09-03 12:40:00,47.92,47.97,47.91,47.96,10000.0,41.6389,41.6823,41.6302,41.6736,10000.0
2009-09-03 12:50:00,47.95,47.99,47.9,47.96,12700.0,41.665,41.6997,41.6215,41.6736,12700.0
2009-09-03 13:00:00,48.01,48.05,47.93,47.99,10300.0,41.7171,41.7518,41.6476,41.6997,10300.0
2009-09-03 13:10:00,48.0,48.02,47.93,47.96,8800.0,41.7084,41.7258,41.6476,41.6736,8800.0
2009-09-03 13:20:00,47.94,48.0,47.92,47.94,10300.0,41.6563,41.7084,41.6389,41.6563,10300.0
2009-09-03 13:30:00,47.95,48.02,47.92,47.93,10900.0,41.665,41.7258,41.6389,41.6476,10900.0
2009-09-03 13:40:00,47.95,48.02,47.9,48.02,11400.0,41.665,41.7258,41.6215,41.7258,11400.0
2009-09-03 13:50:00,48.0,48.05,47.96,48.04,8900.0,41.7084,41.7518,41.6736,41.7432,8900.0
2009-09-03 14:00:00,48.05,48.12,48.0,48.03,17100.0,41.7518,41.8127,41.7084,41.7345,17100.0
2009-09-03 14:10:00,48.01,48.09,47.99,48.07,9800.0,41.7171,41.7866,41.6997,41.7692,9800.0
2009-09-03 14:20:00,48.06,48.06,47.99,48.01,16100.0,41.7605,41.7605,41.6997,41.7171,16100.0
2009-09-03 14:30:00,48.01,48.07,47.98,48.02,12100.0,41.7171,41.7692,41.691,41.7258,12100.0
2009-09-03 14:40:00,48.01,48.1,47.97,48.04,26100.0,41.7171,41.7953,41.6823,41.7432,26100.0
2009-09-03 14:50:00,48.04,48.13,48.03,48.13,22000.0,41.7432,41.8214,41.7345,41.8214,22000.0
2009-09-03 15:00:00,48.13,48.21,48.07,48.16,25100.0,41.8214,41.8909,41.7692,41.8474,25100.0
2009-09-03 15:10:00,48.17,48.33,48.17,48.2,41000.0,41.8561,41.9951,41.8561,41.8822,41000.0
2009-09-03 15:20:00,48.2,48.25,48.14,48.17,23300.0,41.8822,41.9256,41.83,41.8561,23300.0
2009-09-03 15:30:00,48.18,48.43,48.18,48.41,35000.0,41.8648,42.082,41.8648,42.0647,35000.0
2009-09-03 15:40:00,48.42,48.44,48.33,48.42,29400.0,42.0733,42.0907,41.9951,42.0733,29400.0
2009-09-03 15:50:00,48.42,48.53,48.37,48.5,45500.0,42.0733,42.1689,42.0299,42.1429,45500.0
2009-09-04 09:30:00,48.5,48.53,48.25,48.25,31800.0,42.1429,42.1689,41.9256,41.9256,31800.0
2009-09-04 09:40:00,48.3,48.44,48.05,48.06,16000.0,41.9691,42.0907,41.7518,41.7605,16000.0
2009-09-04 09:50:00,48.05,48.09,47.84,47.92,44200.0,41.7518,41.7866,41.5694,41.6389,44200.0
2009-09-04 10:00:00,47.93,48.34,47.9,48.3,18000.0,41.6476,42.0038,41.6215,41.9691,18000.0
2009-09-04 10:10:00,48.33,48.44,48.26,48.42,12500.0,41.9951,42.0907,41.9343,42.0733,12500.0
2009-09-04 10:20:00,48.45,48.54,48.41,48.43,7800.0,42.0994,42.1776,42.0647,42.082,7800.0
2009-09-04 10:30:00,48.42,48.61,48.34,48.51,15000.0,42.0733,42.2384,42.0038,42.1516,15000.0
2009-09-04 10:40:00,48.53,48.61,48.47,48.51,6500.0,42.1689,42.2384,42.1168,42.1516,6500.0
2009-09-04 10:50:00,48.53,48.56,48.46,48.53,8700.0,42.1689,42.195,42.1081,42.1689,8700.0
2009-09-04 11:00:00,48.52,48.53,48.37,48.4,31600.0,42.1602,42.1689,42.0299,42.056,31600.0
2009-09-04 11:10:00,48.42,48.55,48.4,48.51,9300.0,42.0733,42.1863,42.056,42.1516,9300.0
2009-09-04 11:20:00,48.51,48.59,48.47,48.53,15100.0,42.1516,42.2211,42.1168,42.1689,15100.0
2009-09-04 11:30:00,48.51,48.61,48.46,48.58,23500.0,42.1516,42.2384,42.1081,42.2124,23500.0
2009-09-04 11:40:00,48.6,48.66,48.54,48.57,8700.0,42.2298,42.2819,42.1776,42.2037,8700.0
2009-09-04 11:50:00,48.56,48.76,48.53,48.76,9100.0,42.195,42.3688,42.1689,42.3688,9100.0
2009-09-04 12:00:00,48.76,49.08,48.73,49.05,17800.0,42.3688,42.6468,42.3427,42.6208,17800.0
2009-09-04 12:10:00,49.05,49.11,48.99,49.06,10200.0,42.6208,42.6729,42.5686,42.6295,10200.0
2009-09-04 12:20:00,49.05,49.08,48.89,48.94,9000.0,42.6208,42.6468,42.4817,42.5252,9000.0
2009-09-04 12:30:00,48.97,49.02,48.9,48.97,12500.0,42.5513,42.5947,42.4904,42.5513,12500.0
2009-09-04 12:40:00,48.93,48.96,48.9,48.91,5500.0,42.5165,42.5426,42.4904,42.4991,5500.0
2009-09-04 12:50:00,48.93,49.0,48.88,48.93,12700.0,42.5165,42.5773,42.4731,42.5165,12700.0
2009-09-04 13:00:00,48.95,48.95,48.82,48.84,10500.0,42.5339,42.5339,42.4209,42.4383,10500.0
2009-09-04 13:10:00,48.85,48.92,48.85,48.86,13900.0,42.447,42.5078,42.447,42.4557,13900.0
2009-09-04 13:20:00,48.87,49.04,48.87,49.0,19000.0,42.4644,42.6121,42.4644,42.5773,19000.0
2009-09-04 13:30:00,49.03,49.1,49.0,49.05,6700.0,42.6034,42.6642,42.5773,42.6208,6700.0
2009-09-04 13:40:00,49.06,49.07,48.87,48.94,14800.0,42.6295,42.6381,42.4644,42.5252,14800.0
2009-09-04 13:50:00,48.94,49.03,48.86,48.98,18600.0,42.5252,42.6034,42.4557,42.5599,18600.0
2009-09-04 14:00:00,48.98,49.07,48.88,48.92,13400.0,42.5599,42.6381,42.4731,42.5078,13400.0
2009-09-04 14:10:00,48.9,48.94,48.86,48.87,7100.0,42.4904,42.5252,42.4557,42.4644,7100.0
2009-09-04 14:20:00,48.88,48.92,48.71,48.71,9400.0,42.4731,42.5078,42.3253,42.3253,9400.0
2009-09-04 14:30:00,48.71,48.79,48.69,48.73,22000.0,42.3253,42.3949,42.308,42.3427,22000.0
2009-09-04 14:40:00,48.74,48.92,48.72,48.89,12600.0,42.3514,42.5078,42.334,42.4817,12600.0
2009-09-04 14:50:00,48.9,48.97,48.88,48.96,11100.0,42.4904,42.5513,42.4731,42.5426,11100.0
2009-09-04 15:00:00,48.98,49.08,48.81,48.81,34400.0,42.5599,42.6468,42.4122,42.4122,34400.0
2009-09-04 15:10:00,48.81,48.92,48.78,48.83,12400.0,42.4122,42.5078,42.3862,42.4296,12400.0
2009-09-04 15:20:00,48.86,48.95,48.85,48.91,14100.0,42.4557,42.5339,42.447,42.4991,14100.0
2009-09-04 15:30:00,48.93,49.0,48.8,48.97,32700.0,42.5165,42.5773,42.4035,42.5513,32700.0
2009-09-04 15:40:00,49.0,49.2,48.96,49.16,54200.0,42.5773,42.7511,42.5426,42.7164,54200.0
2009-09-04 15:50:00,49.15,49.22,49.1,49.2,56400.0,42.7077,42.7685,42.6642,42.7511,56400.0
2009-09-08 09:30:00,49.8,50.0,49.68,49.72,37800.0,43.2725,43.4462,43.1682,43.203,37800.0
2009-09-08 09:40:00,49.72,49.96,49.6,49.93,47500.0,43.203,43.4115,43.0987,43.3854,47500.0
2009-09-08 09:50:00,49.96,50.34,49.96,50.11,44400.0,43.4115,43.7417,43.4115,43.5418,44400.0
2009-09-08 10:00:00,50.1,50.16,49.9,49.99,26900.0,43.5331,43.5853,43.3594,43.4376,26900.0
2009-09-08 10:10:00,49.97,50.49,49.93,50.39,39600.0,43.4202,43.872,43.3854,43.7851,39600.0
2009-09-08 10:20:00,50.42,50.98,50.34,50.94,57500.0,43.8112,44.2978,43.7417,44.263,57500.0
2009-09-08 10:30:00,50.94,51.38,50.88,51.3,44300.0,44.263,44.6454,44.2109,44.5759,44300.0
2009-09-08 10:40:00,51.3,51.31,51.03,51.18,35000.0,44.5759,44.5845,44.3412,44.4716,35000.0
2009-09-08 10:50:00,51.18,51.4,51.17,51.36,29200.0,44.4716,44.6627,44.4629,44.628,29200.0
2009-09-08 11:00:00,51.36,51.49,51.27,51.44,30100.0,44.628,44.7409,44.5498,44.6975,30100.0
2009-09-08 11:10:00,51.45,51.52,51.38,51.48,28400.0,44.7062,44.767,44.6454,44.7323,28400.0
2009-09-08 11:20:00,51.48,51.62,51.47,51.57,25100.0,44.7323,44.8539,44.7236,44.8105,25100.0
2009-09-08 11:30:00,51.56,51.66,51.55,51.63,38200.0,44.8018,44.8887,44.7931,44.8626,38200.0
2009-09-08 11:40:00,51.64,51.65,51.4,51.41,29800.0,44.8713,44.88,44.6627,44.6714,29800.0
2009-09-08 11:50:00,51.42,51.65,51.42,51.58,22900.0,44.6801,44.88,44.6801,44.8192,22900.0
2009-09-08 12:00:00,51.59,51.59,51.4,51.48,24100.0,44.8278,44.8278,44.6627,44.7323,24100.0
2009-09-08 12:10:00,51.49,51.54,51.46,51.51,27200.0,44.7409,44.7844,44.7149,44.7583,27200.0
2009-09-08 12:20:00,51.51,51.53,51.44,51.47,19600.0,44.7583,44.7757,44.6975,44.7236,19600.0
2009-09-08 12:30:00,51.47,51.56,51.46,51.5,16500.0,44.7236,44.8018,44.7149,44.7496,16500.0
2009-09-08 12:40:00,51.51,51.52,51.47,51.47,10500.0,44.7583,44.767,44.7236,44.7236,10500.0
2009-09-08 12:50:00,51.47,51.5,51.47,51.49,10100.0,44.7236,44.7496,44.7236,44.7409,10100.0
2009-09-08 13:00:00,51.49,51.57,51.47,51.54,45500.0,44.7409,44.8105,44.7236,44.7844,45500.0
2009-09-08 13:10:00,51.54,51.54,51.44,51.49,19000.0,44.7844,44.7844,44.6975,44.7409,19000.0
2009-09-08 13:20:00,51.47,51.47,51.38,51.43,10000.0,44.7236,44.7236,44.6454,44.6888,10000.0
2009-09-08 13:30:00,51.42,51.47,51.36,51.38,12800.0,44.6801,44.7236,44.628,44.6454,12800.0
2009-09-08 13:40:00,51.37,51.46,51.33,51.33,10000.0,44.6367,44.7149,44.6019,44.6019,10000.0
2009-09-08 13:50:00,51.33,51.52,51.3,51.49,11600.0,44.6019,44.767,44.5759,44.7409,11600.0
2009-09-08 14:00:00,51.49,51.5,51.41,51.46,11700.0,44.7409,44.7496,44.6714,44.7149,11700.0
2009-09-08 14:10:00,51.46,51.55,51.42,51.47,17200.0,44.7149,44.7931,44.6801,44.7236,17200.0
2009-09-08 14:20:00,51.47,51.61,51.47,51.54,23500.0,44.7236,44.8452,44.7236,44.7844,23500.0
2009-09-08 14:30:00,51.58,51.62,51.5,51.56,24200.0,44.8192,44.8539,44.7496,44.8018,24200.0
2009-09-08 14:40:00,51.55,51.63,51.48,51.59,28700.0,44.7931,44.8626,44.7323,44.8278,28700.0
2009-09-08 14:50:00,51.57,51.7,51.53,51.58,18600.0,44.8105,44.9234,44.7757,44.8192,18600.0
2009-09-08 15:00:00,51.57,51.58,51.3,51.34,54500.0,44.8105,44.8192,44.5759,44.6106,54500.0
2009-09-08 15:10:00,51.34,51.37,51.27,51.32,21000.0,44.6106,44.6367,44.5498,44.5932,21000.0
2009-09-08 15:20:00,51.32,51.37,51.26,51.27,45500.0,44.5932,44.6367,44.5411,44.5498,45500.0
2009-09-08 15:30:00,51.3,51.31,51.19,51.22,41800.0,44.5759,44.5845,44.4803,44.5063,41800.0
2009-09-08 15:40:00,51.23,51.27,51.13,51.15,55300.0,44.515,44.5498,44.4281,44.4455,55300.0
2009-09-08 15:50:00,51.15,51.21,51.1,51.2,116200.0,44.4455,44.4976,44.4021,44.489,116200.0
2009-09-09 09:30:00,51.35,51.42,50.72,51.0,46600.0,44.6193,44.6801,44.0719,44.3152,46600.0
2009-09-09 09:40:00,50.97,51.24,50.79,51.19,20500.0,44.2891,44.5237,44.1327,44.4803,20500.0
2009-09-09 09:50:00,51.13,51.34,51.08,51.09,15300.0,44.4281,44.6106,44.3847,44.3934,15300.0
2009-09-09 10:00:00,51.11,51.45,51.07,51.27,34500.0,44.4108,44.7062,44.376,44.5498,34500.0
2009-09-09 10:10:00,51.33,51.75,51.2,51.63,38900.0,44.6019,44.9669,44.489,44.8626,38900.0
2009-09-09 10:20:00,51.65,51.66,51.4,51.54,23300.0,44.88,44.8887,44.6627,44.7844,23300.0
2009-09-09 10:30:00,51.54,51.75,51.52,51.75,15600.0,44.7844,44.9669,44.767,44.9669,15600.0
2009-09-09 10:40:00,51.75,51.81,51.57,51.71,22200.0,44.9669,45.019,44.8105,44.9321,22200.0
2009-09-09 10:50:00,51.66,51.68,51.55,51.67,15100.0,44.8887,44.906,44.7931,44.8974,15100.0
2009-09-09 11:00:00,51.66,51.84,51.61,51.84,41600.0,44.8887,45.0451,44.8452,45.0451,41600.0
2009-09-09 11:10:00,51.82,52.0,51.79,51.98,20300.0,45.0277,45.1841,45.0016,45.1667,20300.0
2009-09-09 11:20:00,51.98,52.2,51.97,52.19,22700.0,45.1667,45.3579,45.158,45.3492,22700.0
2009-09-09 11:30:00,52.19,52.4,52.15,52.34,34800.0,45.3492,45.5317,45.3144,45.4795,34800.0
2009-09-09 11:40:00,52.35,52.37,52.05,52.06,29400.0,45.4882,45.5056,45.2275,45.2362,29400.0
2009-09-09 11:50:00,52.08,52.2,52.08,52.15,39300.0,45.2536,45.3579,45.2536,45.3144,39300.0
2009-09-09 12:00:00,52.17,52.22,52.12,52.21,38100.0,45.3318,45.3753,45.2884,45.3666,38100.0
2009-09-09 12:10:00,52.22,52.28,52.09,52.1,22600.0,45.3753,45.4274,45.2623,45.271,22600.0
2009-09-09 12:20:00,52.14,52.19,52.1,52.14,32800.0,45.3057,45.3492,45.271,45.3057,32800.0
2009-09-09 12:30:00,52.16,52.17,52.11,52.15,26800.0,45.3231,45.3318,45.2797,45.3144,26800.0
2009-09-09 12:40:00,52.16,52.3,52.16,52.27,37700.0,45.3231,45.4448,45.3231,45.4187,37700.0
2009-09-09 12:50:00,52.28,52.36,52.2,52.35,34100.0,45.4274,45.4969,45.3579,45.4882,34100.0
2009-09-09 13:00:00,52.33,52.33,52.14,52.25,26200.0,45.4708,45.4708,45.3057,45.4013,26200.0
2009-09-09 13:10:00,52.24,52.3,52.14,52.21,22500.0,45.3926,45.4448,45.3057,45.3666,22500.0
2009-09-09 13:20:00,52.22,52.31,52.12,52.15,15900.0,45.3753,45.4535,45.2884,45.3144,15900.0
2009-09-09 13:30:00,52.16,52.23,52.09,52.22,12000.0,45.3231,45.384,45.2623,45.3753,12000.0
2009-09-09 13:40:00,52.2,52.24,52.15,52.23,21900.0,45.3579,45.3926,45.3144,45.384,21900.0
2009-09-09 13:50:00,52.24,52.37,52.18,52.37,25200.0,45.3926,45.5056,45.3405,45.5056,25200.0
2009-09-09 14:00:00,52.36,52.45,52.18,52.22,47100.0,45.4969,45.5751,45.3405,45.3753,47100.0
2009-09-09 14:10:00,52.2,52.27,51.89,51.98,36400.0,45.3579,45.4187,45.0885,45.1667,36400.0
2009-09-09 14:20:00,51.99,52.0,51.84,51.92,57300.0,45.1754,45.1841,45.0451,45.1146,57300.0
2009-09-09 14:30:00,51.93,52.01,51.85,51.88,41200.0,45.1233,45.1928,45.0538,45.0798,41200.0
2009-09-09 14:40:00,51.88,51.93,51.72,51.75,73900.0,45.0798,45.1233,44.9408,44.9669,73900.0
2009-09-09 14:50:00,51.74,51.9,51.66,51.86,45900.0,44.9582,45.0972,44.8887,45.0624,45900.0
2009-09-09 15:00:00,51.84,52.01,51.82,51.97,26400.0,45.0451,45.1928,45.0277,45.158,26400.0
2009-09-09 15:10:00,51.96,52.23,51.93,52.08,34500.0,45.1493,45.384,45.1233,45.2536,34500.0
2009-09-09 15:20:00,52.07,52.2,52.03,52.18,29700.0,45.2449,45.3579,45.2102,45.3405,29700.0
2009-09-09 15:30:00,52.21,52.22,52.02,52.13,26300.0,45.3666,45.3753,45.2015,45.2971,26300.0
2009-09-09 15:40:00,52.13,52.41,52.13,52.36,81300.0,45.2971,45.5404,45.2971,45.4969,81300.0
2009-09-09 15:50:00,52.39,52.42,52.18,52.26,79600.0,45.523,45.549,45.3405,45.41,79600.0
2009-09-10 09:30:00,52.34,52.37,51.87,51.95,27500.0,45.4795,45.5056,45.0711,45.1407,27500.0
2009-09-10 09:40:00,51.95,52.02,51.32,51.69,40000.0,45.1407,45.2015,44.5932,44.9147,40000.0
2009-09-10 09:50:00,51.75,52.13,51.65,52.02,18700.0,44.9669,45.2971,44.88,45.2015,18700.0
2009-09-10 10:00:00,52.05,52.25,52.0,52.17,26800.0,45.2275,45.4013,45.1841,45.3318,26800.0
2009-09-10 10:10:00,52.18,52.34,52.07,52.15,29100.0,45.3405,45.4795,45.2449,45.3144,29100.0
2009-09-10 10:20:00,52.1,52.12,51.96,51.99,15100.0,45.271,45.2884,45.1493,45.1754,15100.0
2009-09-10 10:30:00,51.99,52.23,51.92,52.22,18300.0,45.1754,45.384,45.1146,45.3753,18300.0
2009-09-10 10:40:00,52.21,52.24,52.11,52.16,13000.0,45.3666,45.3926,45.2797,45.3231,13000.0
2009-09-10 10:50:00,52.16,52.45,52.12,52.44,34200.0,45.3231,45.5751,45.2884,45.5664,34200.0
2009-09-10 11:00:00,52.45,52.79,52.45,52.76,35300.0,45.5751,45.8706,45.5751,45.8445,35300.0
2009-09-10 11:10:00,52.76,52.86,52.72,52.78,38600.0,45.8445,45.9314,45.8097,45.8619,38600.0
2009-09-10 11:20:00,52.8,52.83,52.66,52.66,33800.0,45.8792,45.9053,45.7576,45.7576,33800.0
2009-09-10 11:30:00,52.65,52.71,52.57,52.71,15500.0,45.7489,45.801,45.6794,45.801,15500.0
2009-09-10 11:40:00,52.73,52.75,52.58,52.7,28600.0,45.8184,45.8358,45.6881,45.7923,28600.0
2009-09-10 11:50:00,52.69,52.75,52.58,52.68,31300.0,45.7837,45.8358,45.6881,45.775,31300.0
2009-09-10 12:00:00,52.67,52.67,52.53,52.53,13100.0,45.7663,45.7663,45.6446,45.6446,13100.0
2009-09-10 12:10:00,52.56,52.61,52.46,52.47,22800.0,45.6707,45.7141,45.5838,45.5925,22800.0
2009-09-10 12:20:00,52.5,52.5,52.42,52.42,26900.0,45.6186,45.6186,45.549,45.549,26900.0
2009-09-10 12:30:00,52.42,52.45,52.39,52.39,12300.0,45.549,45.5751,45.523,45.523,12300.0
2009-09-10 12:40:00,52.39,52.41,52.34,52.34,15800.0,45.523,45.5404,45.4795,45.4795,15800.0
2009-09-10 12:50:00,52.37,52.41,52.35,52.41,20700.0,45.5056,45.5404,45.4882,45.5404,20700.0
2009-09-10 13:00:00,52.38,52.47,52.31,52.45,46500.0,45.5143,45.5925,45.4535,45.5751,46500.0
2009-09-10 13:10:00,52.46,52.47,52.36,52.37,19200.0,45.5838,45.5925,45.4969,45.5056,19200.0
2009-09-10 13:20:00,52.34,52.41,52.33,52.36,4900.0,45.4795,45.5404,45.4708,45.4969,4900.0
2009-09-10 13:30:00,52.38,52.39,52.26,52.3,27300.0,45.5143,45.523,45.41,45.4448,27300.0
2009-09-10 13:40:00,52.3,52.37,52.26,52.3,30700.0,45.4448,45.5056,45.41,45.4448,30700.0
2009-09-10 13:50:00,52.3,52.45,52.27,52.41,51500.0,45.4448,45.5751,45.4187,45.5404,51500.0
2009-09-10 14:00:00,52.43,52.59,52.4,52.48,18000.0,45.5577,45.6968,45.5317,45.6012,18000.0
2009-09-10 14:10:00,52.47,52.56,52.44,52.56,18300.0,45.5925,45.6707,45.5664,45.6707,18300.0
2009-09-10 14:20:00,52.54,52.75,52.53,52.72,48800.0,45.6533,45.8358,45.6446,45.8097,48800.0
2009-09-10 14:30:00,52.74,52.79,52.64,52.7,14800.0,45.8271,45.8706,45.7402,45.7923,14800.0
2009-09-10 14:40:00,52.69,52.84,52.67,52.72,16800.0,45.7837,45.914,45.7663,45.8097,16800.0
2009-09-10 14:50:00,52.72,52.83,52.7,52.74,19600.0,45.8097,45.9053,45.7923,45.8271,19600.0
2009-09-10 15:00:00,52.75,52.78,52.62,52.66,29300.0,45.8358,45.8619,45.7228,45.7576,29300.0
2009-09-10 15:10:00,52.66,52.71,52.6,52.67,26300.0,45.7576,45.801,45.7055,45.7663,26300.0
2009-09-10 15:20:00,52.67,52.83,52.66,52.82,29400.0,45.7663,45.9053,45.7576,45.8966,29400.0
2009-09-10 15:30:00,52.8,52.99,52.76,52.94,60100.0,45.8792,46.0443,45.8445,46.0009,60100.0
2009-09-10 15:40:00,52.93,53.03,52.87,52.97,63600.0,45.9922,46.0791,45.9401,46.027,63600.0
2009-09-10 15:50:00,52.97,53.11,52.93,53.06,82300.0,46.027,46.1486,45.9922,46.1052,82300.0
2009-09-11 09:30:00,52.91,53.59,52.5,53.46,30100.0,45.9748,46.5657,45.6186,46.4527,30100.0
2009-09-11 09:40:00,53.53,54.07,53.51,54.07,47500.0,46.5136,46.9828,46.4962,46.9828,47500.0
2009-09-11 09:50:00,54.04,54.47,53.92,54.41,71500.0,46.9567,47.3303,46.8524,47.2782,71500.0
2009-09-11 10:00:00,54.41,54.59,54.03,54.26,81900.0,47.2782,47.4346,46.948,47.1479,81900.0
2009-09-11 10:10:00,54.25,54.38,54.14,54.25,49700.0,47.1392,47.2521,47.0436,47.1392,49700.0
2009-09-11 10:20:00,54.26,54.67,54.26,54.54,52300.0,47.1479,47.5041,47.1479,47.3912,52300.0
2009-09-11 10:30:00,54.57,54.97,54.52,54.93,59200.0,47.4172,47.7648,47.3738,47.73,59200.0
2009-09-11 10:40:00,54.92,55.05,54.84,55.0,106800.0,47.7214,47.8343,47.6518,47.7909,106800.0
2009-09-11 10:50:00,55.0,55.09,54.93,55.05,37800.0,47.7909,47.8691,47.73,47.8343,37800.0
2009-09-11 11:00:00,55.05,55.43,55.0,55.3,52800.0,47.8343,48.1645,47.7909,48.0516,52800.0
2009-09-11 11:10:00,55.3,55.39,55.25,55.35,50800.0,48.0516,48.1298,48.0081,48.095,50800.0
2009-09-11 11:20:00,55.38,55.38,55.23,55.24,117200.0,48.1211,48.1211,47.9907,47.9994,117200.0
2009-09-11 11:30:00,55.24,55.25,54.85,55.01,99300.0,47.9994,48.0081,47.6605,47.7996,99300.0
2009-09-11 11:40:00,54.98,54.99,54.53,54.53,73700.0,47.7735,47.7822,47.3825,47.3825,73700.0
2009-09-11 11:50:00,54.51,54.6,54.44,54.6,30500.0,47.3651,47.4433,47.3043,47.4433,30500.0
2009-09-11 12:00:00,54.59,54.69,54.58,54.65,28000.0,47.4346,47.5215,47.4259,47.4868,28000.0
2009-09-11 12:10:00,54.65,54.76,54.64,54.69,21800.0,47.4868,47.5823,47.4781,47.5215,21800.0
2009-09-11 12:20:00,54.69,54.69,54.55,54.6,37400.0,47.5215,47.5215,47.3999,47.4433,37400.0
2009-09-11 12:30:00,54.6,54.68,54.46,54.56,48800.0,47.4433,47.5128,47.3217,47.4085,48800.0
2009-09-11 12:40:00,54.57,54.72,54.52,54.62,38100.0,47.4172,47.5476,47.3738,47.4607,38100.0
2009-09-11 12:50:00,54.63,54.92,54.63,54.85,26300.0,47.4694,47.7214,47.4694,47.6605,26300.0
2009-09-11 13:00:00,54.83,54.85,54.64,54.64,21600.0,47.6432,47.6605,47.4781,47.4781,21600.0
2009-09-11 13:10:00,54.67,54.9,54.55,54.88,24700.0,47.5041,47.704,47.3999,47.6866,24700.0
2009-09-11 13:20:00,54.9,54.9,54.72,54.88,29000.0,47.704,47.704,47.5476,47.6866,29000.0
2009-09-11 13:30:00,54.89,54.92,54.82,54.86,30000.0,47.6953,47.7214,47.6345,47.6692,30000.0
2009-09-11 13:40:00,54.9,54.97,54.82,54.85,25500.0,47.704,47.7648,47.6345,47.6605,25500.0
2009-09-11 13:50:00,54.84,54.88,54.75,54.8,34500.0,47.6518,47.6866,47.5736,47.6171,34500.0
2009-09-11 14:00:00,54.8,54.9,54.72,54.88,46600.0,47.6171,47.704,47.5476,47.6866,46600.0
2009-09-11 14:10:00,54.86,54.98,54.76,54.92,32000.0,47.6692,47.7735,47.5823,47.7214,32000.0
2009-09-11 14:20:00,54.91,54.98,54.87,54.89,28700.0,47.7127,47.7735,47.6779,47.6953,28700.0
2009-09-11 14:30:00,54.88,55.07,54.85,54.97,24600.0,47.6866,47.8517,47.6605,47.7648,24600.0
2009-09-11 14:40:00,54.97,55.01,54.9,54.99,35700.0,47.7648,47.7996,47.704,47.7822,35700.0
2009-09-11 14:50:00,54.99,55.0,54.83,54.92,32700.0,47.7822,47.7909,47.6432,47.7214,32700.0
2009-09-11 15:00:00,54.9,54.92,54.83,54.86,32900.0,47.704,47.7214,47.6432,47.6692,32900.0
2009-09-11 15:10:00,54.83,54.96,54.79,54.96,46300.0,47.6432,47.7561,47.6084,47.7561,46300.0
2009-09-11 15:20:00,54.97,55.28,54.93,55.26,55000.0,47.7648,48.0342,47.73,48.0168,55000.0
2009-09-11 15:30:00,55.28,55.28,55.14,55.24,52500.0,48.0342,48.0342,47.9125,47.9994,52500.0
2009-09-11 15:40:00,55.21,55.49,55.15,55.46,72700.0,47.9733,48.2166,47.9212,48.1906,72700.0
2009-09-11 15:50:00,55.48,55.48,55.16,55.17,100200.0,48.208,48.208,47.9299,47.9386,100200.0
2009-09-14 09:30:00,54.85,54.85,54.03,54.34,37700.0,47.6605,47.6605,46.948,47.2174,37700.0
2009-09-14 09:40:00,54.2,54.55,54.06,54.21,41700.0,47.0957,47.3999,46.9741,47.1044,41700.0
2009-09-14 09:50:00,54.21,54.57,54.1,54.5,22900.0,47.1044,47.4172,47.0088,47.3564,22900.0
2009-09-14 10:00:00,54.5,54.67,54.35,54.61,50100.0,47.3564,47.5041,47.2261,47.452,50100.0
2009-09-14 10:10:00,54.62,54.79,54.41,54.42,49700.0,47.4607,47.6084,47.2782,47.2869,49700.0
2009-09-14 10:20:00,54.41,54.58,54.41,54.48,24800.0,47.2782,47.4259,47.2782,47.339,24800.0
2009-09-14 10:30:00,54.46,54.52,54.29,54.42,20100.0,47.3217,47.3738,47.1739,47.2869,20100.0
2009-09-14 10:40:00,54.43,54.83,54.39,54.78,28700.0,47.2956,47.6432,47.2608,47.5997,28700.0
2009-09-14 10:50:00,54.73,54.89,54.6,54.8,28900.0,47.5563,47.6953,47.4433,47.6171,28900.0
2009-09-14 11:00:00,54.83,54.84,54.72,54.8,14500.0,47.6432,47.6518,47.5476,47.6171,14500.0
2009-09-14 11:10:00,54.78,54.83,54.69,54.81,29800.0,47.5997,47.6432,47.5215,47.6258,29800.0
2009-09-14 11:20:00,54.82,55.0,54.7,54.86,28600.0,47.6345,47.7909,47.5302,47.6692,28600.0
2009-09-14 11:30:00,54.86,54.88,54.63,54.66,25000.0,47.6692,47.6866,47.4694,47.4954,25000.0
2009-09-14 11:40:00,54.63,54.63,54.4,54.41,13000.0,47.4694,47.4694,47.2695,47.2782,13000.0
2009-09-14 11:50:00,54.42,54.48,54.3,54.35,26100.0,47.2869,47.339,47.1826,47.2261,26100.0
2009-09-14 12:00:00,54.36,54.49,54.3,54.41,17400.0,47.2348,47.3477,47.1826,47.2782,17400.0
2009-09-14 12:10:00,54.41,54.49,54.31,54.42,14000.0,47.2782,47.3477,47.1913,47.2869,14000.0
2009-09-14 12:20:00,54.44,54.48,54.36,54.36,9200.0,47.3043,47.339,47.2348,47.2348,9200.0
2009-09-14 12:30:00,54.36,54.47,54.25,54.39,18900.0,47.2348,47.3303,47.1392,47.2608,18900.0
2009-09-14 12:40:00,54.42,54.46,54.31,54.38,22000.0,47.2869,47.3217,47.1913,47.2521,22000.0
2009-09-14 12:50:00,54.36,54.38,54.24,54.35,30100.0,47.2348,47.2521,47.1305,47.2261,30100.0
2009-09-14 13:00:00,54.36,54.36,54.14,54.2,26800.0,47.2348,47.2348,47.0436,47.0957,26800.0
2009-09-14 13:10:00,54.21,54.31,54.21,54.29,7700.0,47.1044,47.1913,47.1044,47.1739,7700.0
2009-09-14 13:20:00,54.29,54.51,54.28,54.51,12700.0,47.1739,47.3651,47.1652,47.3651,12700.0
2009-09-14 13:30:00,54.48,54.54,54.44,54.47,17400.0,47.339,47.3912,47.3043,47.3303,17400.0
2009-09-14 13:40:00,54.49,54.51,54.4,54.48,12300.0,47.3477,47.3651,47.2695,47.339,12300.0
2009-09-14 13:50:00,54.45,54.5,54.39,54.48,18200.0,47.313,47.3564,47.2608,47.339,18200.0
2009-09-14 14:00:00,54.47,54.47,54.3,54.31,13900.0,47.3303,47.3303,47.1826,47.1913,13900.0
2009-09-14 14:10:00,54.33,54.45,54.32,54.35,16900.0,47.2087,47.313,47.2,47.2261,16900.0
2009-09-14 14:20:00,54.35,54.62,54.31,54.62,29300.0,47.2261,47.4607,47.1913,47.4607,29300.0
2009-09-14 14:30:00,54.62,54.73,54.53,54.58,12800.0,47.4607,47.5563,47.3825,47.4259,12800.0
2009-09-14 14:40:00,54.58,54.59,54.45,54.51,12300.0,47.4259,47.4346,47.313,47.3651,12300.0
2009-09-14 14:50:00,54.51,54.59,54.41,54.49,34700.0,47.3651,47.4346,47.2782,47.3477,34700.0
2009-09-14 15:00:00,54.48,54.58,54.4,54.48,26900.0,47.339,47.4259,47.2695,47.339,26900.0
2009-09-14 15:10:00,54.48,54.5,54.4,54.45,12800.0,47.339,47.3564,47.2695,47.313,12800.0
2009-09-14 15:20:00,54.45,54.49,54.39,54.44,27500.0,47.313,47.3477,47.2608,47.3043,27500.0
2009-09-14 15:30:00,54.43,54.63,54.41,54.63,39400.0,47.2956,47.4694,47.2782,47.4694,39400.0
2009-09-14 15:40:00,54.63,54.77,54.53,54.74,58000.0,47.4694,47.591,47.3825,47.565,58000.0
2009-09-14 15:50:00,54.77,54.88,54.76,54.79,71500.0,47.591,47.6866,47.5823,47.6084,71500.0
2009-09-15 09:30:00,54.72,55.45,54.52,55.17,25700.0,47.5476,48.1819,47.3738,47.9386,25700.0
2009-09-15 09:40:00,55.16,55.54,55.14,55.24,31500.0,47.9299,48.2601,47.9125,47.9994,31500.0
2009-09-15 09:50:00,55.24,55.44,54.97,55.44,32800.0,47.9994,48.1732,47.7648,48.1732,32800.0
2009-09-15 10:00:00,55.42,55.55,55.07,55.54,31100.0,48.1558,48.2688,47.8517,48.2601,31100.0
2009-09-15 10:10:00,55.54,55.54,54.92,55.28,30000.0,48.2601,48.2601,47.7214,48.0342,30000.0
2009-09-15 10:20:00,55.22,55.85,55.22,55.85,22200.0,47.982,48.5295,47.982,48.5295,22200.0
2009-09-15 10:30:00,55.85,55.98,55.79,55.82,35900.0,48.5295,48.6424,48.4773,48.5034,35900.0
2009-09-15 10:40:00,55.82,55.88,55.69,55.85,27500.0,48.5034,48.5555,48.3904,48.5295,27500.0
2009-09-15 10:50:00,55.86,56.13,55.78,56.08,15300.0,48.5381,48.7728,48.4686,48.7293,15300.0
2009-09-15 11:00:00,56.08,56.13,55.68,55.83,16700.0,48.7293,48.7728,48.3817,48.5121,16700.0
2009-09-15 11:10:00,55.85,55.92,55.61,55.77,11600.0,48.5295,48.5903,48.3209,48.4599,11600.0
2009-09-15 11:20:00,55.72,55.81,55.64,55.73,4700.0,48.4165,48.4947,48.347,48.4252,4700.0
2009-09-15 11:30:00,55.66,55.96,55.56,55.9,24800.0,48.3644,48.625,48.2775,48.5729,24800.0
2009-09-15 11:40:00,55.97,56.03,55.89,56.03,28600.0,48.6337,48.6859,48.5642,48.6859,28600.0
2009-09-15 11:50:00,56.04,56.11,55.98,56.1,10000.0,48.6946,48.7554,48.6424,48.7467,10000.0
2009-09-15 12:00:00,56.08,56.17,55.97,56.17,15500.0,48.7293,48.8075,48.6337,48.8075,15500.0
2009-09-15 12:10:00,56.17,56.24,56.12,56.12,9200.0,48.8075,48.8683,48.7641,48.7641,9200.0
2009-09-15 12:20:00,56.11,56.22,56.07,56.13,13900.0,48.7554,48.851,48.7206,48.7728,13900.0
2009-09-15 12:30:00,56.1,56.13,55.91,55.91,30900.0,48.7467,48.7728,48.5816,48.5816,30900.0
2009-09-15 12:40:00,55.94,56.16,55.94,56.15,9400.0,48.6077,48.7988,48.6077,48.7901,9400.0
2009-09-15 12:50:00,56.15,56.29,56.11,56.23,11400.0,48.7901,48.9118,48.7554,48.8597,11400.0
2009-09-15 13:00:00,56.23,56.25,56.1,56.11,27400.0,48.8597,48.877,48.7467,48.7554,27400.0
2009-09-15 13:10:00,56.11,56.27,56.04,56.24,45600.0,48.7554,48.8944,48.6946,48.8683,45600.0
2009-09-15 13:20:00,56.19,56.34,56.17,56.25,63300.0,48.8249,48.9552,48.8075,48.877,63300.0
2009-09-15 13:30:00,56.3,56.33,56.21,56.29,39700.0,48.9205,48.9465,48.8423,48.9118,39700.0
2009-09-15 13:40:00,56.27,56.33,56.23,56.23,14100.0,48.8944,48.9465,48.8597,48.8597,14100.0
2009-09-15 13:50:00,56.29,56.49,56.26,56.41,16400.0,48.9118,49.0856,48.8857,49.0161,16400.0
2009-09-15 14:00:00,56.39,56.47,56.19,56.19,62000.0,48.9987,49.0682,48.8249,48.8249,62000.0
2009-09-15 14:10:00,56.21,56.37,56.18,56.37,65600.0,48.8423,48.9813,48.8162,48.9813,65600.0
2009-09-15 14:20:00,56.39,56.47,56.25,56.39,45500.0,48.9987,49.0682,48.877,48.9987,45500.0
2009-09-15 14:30:00,56.41,56.45,56.13,56.15,19800.0,49.0161,49.0508,48.7728,48.7901,19800.0
2009-09-15 14:40:00,56.15,56.22,55.99,56.06,27500.0,48.7901,48.851,48.6511,48.7119,27500.0
2009-09-15 14:50:00,56.03,56.17,56.01,56.13,18700.0,48.6859,48.8075,48.6685,48.7728,18700.0
2009-09-15 15:00:00,56.14,56.19,56.08,56.19,29900.0,48.7814,48.8249,48.7293,48.8249,29900.0
2009-09-15 15:10:00,56.17,56.32,56.17,56.31,14800.0,48.8075,48.9379,48.8075,48.9292,14800.0
2009-09-15 15:20:00,56.32,56.47,56.29,56.42,27500.0,48.9379,49.0682,48.9118,49.0247,27500.0
2009-09-15 15:30:00,56.44,56.45,56.27,56.31,28500.0,49.0421,49.0508,48.8944,48.9292,28500.0
2009-09-15 15:40:00,56.3,56.33,56.18,56.26,69900.0,48.9205,48.9465,48.8162,48.8857,69900.0
2009-09-15 15:50:00,56.28,56.36,56.26,56.33,89800.0,48.9031,48.9726,48.8857,48.9465,89800.0
2009-09-16 09:30:00,56.56,56.56,56.06,56.15,66400.0,49.1464,49.1464,48.7119,48.7901,66400.0
2009-09-16 09:40:00,56.15,56.34,56.03,56.2,112800.0,48.7901,48.9552,48.6859,48.8336,112800.0
2009-09-16 09:50:00,56.19,56.49,56.11,56.24,111000.0,48.8249,49.0856,48.7554,48.8683,111000.0
2009-09-16 10:00:00,56.26,56.59,56.26,56.57,161500.0,48.8857,49.1725,48.8857,49.1551,161500.0
2009-09-16 10:10:00,56.58,56.75,56.57,56.69,220700.0,49.1638,49.3115,49.1551,49.2594,220700.0
2009-09-16 10:20:00,56.69,56.72,56.4,56.63,32100.0,49.2594,49.2854,49.0074,49.2072,32100.0
2009-09-16 10:30:00,56.68,56.74,56.66,56.73,44800.0,49.2507,49.3028,49.2333,49.2941,44800.0
2009-09-16 10:40:00,56.72,56.84,56.68,56.81,102200.0,49.2854,49.3897,49.2507,49.3636,102200.0
2009-09-16 10:50:00,56.81,56.89,56.81,56.83,77200.0,49.3636,49.4331,49.3636,49.381,77200.0
2009-09-16 11:00:00,56.84,57.63,56.84,57.45,309000.0,49.3897,50.0761,49.3897,49.9197,309000.0
2009-09-16 11:10:00,57.48,57.96,57.44,57.96,84600.0,49.9458,50.3629,49.9111,50.3629,84600.0
2009-09-16 11:20:00,57.96,58.59,57.8,58.18,266800.0,50.3629,50.9103,50.2239,50.5541,266800.0
2009-09-16 11:30:00,58.18,59.13,58.17,59.12,190400.0,50.5541,51.3795,50.5454,51.3708,190400.0
2009-09-16 11:40:00,59.12,59.26,58.66,58.67,83700.0,51.3708,51.4925,50.9711,50.9798,83700.0
2009-09-16 11:50:00,58.66,59.09,58.63,59.03,59800.0,50.9711,51.3448,50.9451,51.2926,59800.0
2009-09-16 12:00:00,58.99,59.68,58.99,59.58,70500.0,51.2579,51.8574,51.2579,51.7706,70500.0
2009-09-16 12:10:00,59.55,59.96,59.4,59.89,76700.0,51.7445,52.1007,51.6141,52.0399,76700.0
2009-09-16 12:20:00,59.93,59.96,59.74,59.78,45200.0,52.0747,52.1007,51.9096,51.9443,45200.0
2009-09-16 12:30:00,59.8,60.12,59.71,59.92,133400.0,51.9617,52.2398,51.8835,52.066,133400.0
2009-09-16 12:40:00,59.93,60.25,59.88,60.19,62800.0,52.0747,52.3527,52.0312,52.3006,62800.0
2009-09-16 12:50:00,60.19,60.2,59.84,59.94,42900.0,52.3006,52.3093,51.9965,52.0834,42900.0
2009-09-16 13:00:00,59.95,60.34,59.94,60.16,48000.0,52.0921,52.4309,52.0834,52.2745,48000.0
2009-09-16 13:10:00,60.21,60.21,59.96,60.09,41000.0,52.318,52.318,52.1007,52.2137,41000.0
2009-09-16 13:20:00,60.09,60.39,60.09,60.35,50300.0,52.2137,52.4744,52.2137,52.4396,50300.0
2009-09-16 13:30:00,60.3,60.35,60.2,60.33,32000.0,52.3962,52.4396,52.3093,52.4222,32000.0
2009-09-16 13:40:00,60.28,60.45,60.14,60.21,57100.0,52.3788,52.5265,52.2571,52.318,57100.0
2009-09-16 13:50:00,60.21,60.59,60.07,60.13,93700.0,52.318,52.6482,52.1963,52.2485,93700.0
2009-09-16 14:00:00,60.13,60.22,59.92,59.94,84800.0,52.2485,52.3267,52.066,52.0834,84800.0
2009-09-16 14:10:00,59.95,60.22,59.86,60.06,69100.0,52.0921,52.3267,52.0138,52.1876,69100.0
2009-09-16 14:20:00,60.11,60.44,60.08,60.43,44300.0,52.2311,52.5178,52.205,52.5091,44300.0
2009-09-16 14:30:00,60.44,60.5,60.22,60.22,50300.0,52.5178,52.57,52.3267,52.3267,50300.0
2009-09-16 14:40:00,60.22,60.25,60.03,60.13,66900.0,52.3267,52.3527,52.1616,52.2485,66900.0
2009-09-16 14:50:00,60.12,60.2,59.87,60.02,49500.0,52.2398,52.3093,52.0225,52.1529,49500.0
2009-09-16 15:00:00,60.03,60.14,59.99,60.1,72300.0,52.1616,52.2571,52.1268,52.2224,72300.0
2009-09-16 15:10:00,60.07,60.38,60.06,60.28,41900.0,52.1963,52.4657,52.1876,52.3788,41900.0
2009-09-16 15:20:00,60.28,60.38,60.16,60.19,57400.0,52.3788,52.4657,52.2745,52.3006,57400.0
2009-09-16 15:30:00,60.17,60.4,60.13,60.24,64500.0,52.2832,52.4831,52.2485,52.344,64500.0
2009-09-16 15:40:00,60.23,60.57,60.23,60.46,156900.0,52.3354,52.6308,52.3354,52.5352,156900.0
2009-09-16 15:50:00,60.45,60.66,60.4,60.6,135700.0,52.5265,52.709,52.4831,52.6569,135700.0
2009-09-17 09:30:00,60.43,61.02,60.06,60.95,75500.0,52.5091,53.0218,52.1876,52.961,75500.0
2009-09-17 09:40:00,60.87,61.7,60.7,61.6,98200.0,52.8915,53.6127,52.7437,53.5258,98200.0
2009-09-17 09:50:00,61.61,61.73,61.36,61.42,45800.0,53.5345,53.6387,53.3172,53.3694,45800.0
2009-09-17 10:00:00,61.53,61.88,61.35,61.62,47100.0,53.465,53.7691,53.3085,53.5432,47100.0
2009-09-17 10:10:00,61.68,61.99,61.53,61.95,54300.0,53.5953,53.8647,53.465,53.8299,54300.0
2009-09-17 10:20:00,61.93,61.98,61.41,61.5,71300.0,53.8125,53.856,53.3607,53.4389,71300.0
2009-09-17 10:30:00,61.53,61.54,61.03,61.2,94000.0,53.465,53.4736,53.0305,53.1782,94000.0
2009-09-17 10:40:00,61.2,61.45,61.14,61.45,33800.0,53.1782,53.3954,53.1261,53.3954,33800.0
2009-09-17 10:50:00,61.4,61.62,61.34,61.62,36300.0,53.352,53.5432,53.2999,53.5432,36300.0
2009-09-17 11:00:00,61.58,61.77,61.31,61.4,33500.0,53.5084,53.6735,53.2738,53.352,33500.0
2009-09-17 11:10:00,61.43,61.62,61.4,61.57,29200.0,53.3781,53.5432,53.352,53.4997,29200.0
2009-09-17 11:20:00,61.57,62.0,61.51,61.96,32400.0,53.4997,53.8733,53.4476,53.8386,32400.0
2009-09-17 11:30:00,62.0,62.0,61.69,61.72,31800.0,53.8733,53.8733,53.604,53.6301,31800.0
2009-09-17 11:40:00,61.73,61.97,61.56,61.57,27700.0,53.6387,53.8473,53.491,53.4997,27700.0
2009-09-17 11:50:00,61.52,61.57,61.26,61.45,34400.0,53.4563,53.4997,53.2303,53.3954,34400.0
2009-09-17 12:00:00,61.44,61.45,61.02,61.08,29500.0,53.3868,53.3954,53.0218,53.0739,29500.0
2009-09-17 12:10:00,61.04,61.04,60.72,60.77,67500.0,53.0392,53.0392,52.7611,52.8046,67500.0
2009-09-17 12:20:00,60.76,61.34,60.67,61.28,82800.0,52.7959,53.2999,52.7177,53.2477,82800.0
2009-09-17 12:30:00,61.28,61.3,61.07,61.11,56800.0,53.2477,53.2651,53.0652,53.1,56800.0
2009-09-17 12:40:00,61.11,61.18,60.67,60.76,53700.0,53.1,53.1608,52.7177,52.7959,53700.0
2009-09-17 12:50:00,60.76,60.97,60.69,60.71,54000.0,52.7959,52.9784,52.7351,52.7524,54000.0
2009-09-17 13:00:00,60.7,61.16,60.7,60.82,27800.0,52.7437,53.1435,52.7437,52.848,27800.0
2009-09-17 13:10:00,60.85,61.03,60.46,60.49,74100.0,52.8741,53.0305,52.5352,52.5613,74100.0
2009-09-17 13:20:00,60.5,60.52,60.21,60.3,60800.0,52.57,52.5873,52.318,52.3962,60800.0
2009-09-17 13:30:00,60.3,60.39,60.13,60.28,70900.0,52.3962,52.4744,52.2485,52.3788,70900.0
2009-09-17 13:40:00,60.3,60.61,60.22,60.6,145100.0,52.3962,52.6655,52.3267,52.6569,145100.0
2009-09-17 13:50:00,60.6,60.75,60.47,60.72,48700.0,52.6569,52.7872,52.5439,52.7611,48700.0
2009-09-17 14:00:00,60.69,60.72,60.36,60.37,49400.0,52.7351,52.7611,52.4483,52.457,49400.0
2009-09-17 14:10:00,60.36,60.5,60.26,60.38,70800.0,52.4483,52.57,52.3614,52.4657,70800.0
2009-09-17 14:20:00,60.41,60.46,60.29,60.36,33300.0,52.4918,52.5352,52.3875,52.4483,33300.0
2009-09-17 14:30:00,60.38,60.38,60.22,60.3,102900.0,52.4657,52.4657,52.3267,52.3962,102900.0
2009-09-17 14:40:00,60.29,60.44,60.25,60.43,39100.0,52.3875,52.5178,52.3527,52.5091,39100.0
2009-09-17 14:50:00,60.43,60.49,60.29,60.31,49000.0,52.5091,52.5613,52.3875,52.4049,49000.0
2009-09-17 15:00:00,60.29,60.39,60.22,60.35,62300.0,52.3875,52.4744,52.3267,52.4396,62300.0
2009-09-17 15:10:00,60.32,60.38,60.19,60.35,79900.0,52.4136,52.4657,52.3006,52.4396,79900.0
2009-09-17 15:20:00,60.39,60.4,60.2,60.24,58600.0,52.4744,52.4831,52.3093,52.344,58600.0
2009-09-17 15:30:00,60.23,60.26,59.95,59.99,95000.0,52.3354,52.3614,52.0921,52.1268,95000.0
2009-09-17 15:40:00,59.98,60.12,59.76,59.77,181900.0,52.1181,52.2398,51.927,51.9356,181900.0
2009-09-17 15:50:00,59.75,60.0,59.71,60.0,152000.0,51.9183,52.1355,51.8835,52.1355,152000.0
2009-09-18 09:30:00,60.09,60.75,60.09,60.25,269200.0,52.2137,52.7872,52.2137,52.3527,269200.0
2009-09-18 09:40:00,60.25,60.26,59.77,59.89,43000.0,52.3527,52.3614,51.9356,52.0399,43000.0
2009-09-18 09:50:00,59.89,59.93,59.27,59.3,50100.0,52.0399,52.0747,51.5012,51.5273,50100.0
2009-09-18 10:00:00,59.28,59.5,59.0,59.1,85300.0,51.5099,51.701,51.2666,51.3535,85300.0
2009-09-18 10:10:00,59.16,59.17,58.76,58.76,33300.0,51.4056,51.4143,51.058,51.058,33300.0
2009-09-18 10:20:00,58.82,59.23,58.79,58.8,44100.0,51.1102,51.4664,51.0841,51.0928,44100.0
2009-09-18 10:30:00,58.85,59.37,58.85,59.06,48400.0,51.1362,51.5881,51.1362,51.3187,48400.0
2009-09-18 10:40:00,59.06,59.06,58.58,58.81,51700.0,51.3187,51.3187,50.9016,51.1015,51700.0
2009-09-18 10:50:00,58.81,58.84,58.7,58.79,29100.0,51.1015,51.1275,51.0059,51.0841,29100.0
2009-09-18 11:00:00,58.83,59.12,58.82,59.03,30800.0,51.1189,51.3708,51.1102,51.2926,30800.0
2009-09-18 11:10:00,59.05,59.09,58.92,58.92,19100.0,51.31,51.3448,51.1971,51.1971,19100.0
2009-09-18 11:20:00,58.92,58.93,58.82,58.85,13100.0,51.1971,51.2057,51.1102,51.1362,13100.0
2009-09-18 11:30:00,58.84,58.96,58.75,58.96,13300.0,51.1275,51.2318,51.0493,51.2318,13300.0
2009-09-18 11:40:00,59.03,59.18,59.0,59.02,21200.0,51.2926,51.423,51.2666,51.284,21200.0
2009-09-18 11:50:00,59.04,59.06,58.84,58.84,25800.0,51.3013,51.3187,51.1275,51.1275,25800.0
2009-09-18 12:00:00,58.84,58.87,58.47,58.47,51600.0,51.1275,51.1536,50.806,50.806,51600.0
2009-09-18 12:10:00,58.46,58.58,58.39,58.51,67300.0,50.7974,50.9016,50.7365,50.8408,67300.0
2009-09-18 12:20:00,58.49,58.55,58.43,58.48,34300.0,50.8234,50.8756,50.7713,50.8147,34300.0
2009-09-18 12:30:00,58.49,58.54,58.45,58.51,68000.0,50.8234,50.8669,50.7887,50.8408,68000.0
2009-09-18 12:40:00,58.5,58.52,58.45,58.49,32000.0,50.8321,50.8495,50.7887,50.8234,32000.0
2009-09-18 12:50:00,58.5,58.55,58.48,58.53,36700.0,50.8321,50.8756,50.8147,50.8582,36700.0
2009-09-18 13:00:00,58.51,58.53,58.41,58.5,74900.0,50.8408,50.8582,50.7539,50.8321,74900.0
2009-09-18 13:10:00,58.5,58.53,58.47,58.48,23300.0,50.8321,50.8582,50.806,50.8147,23300.0
2009-09-18 13:20:00,58.49,58.51,58.45,58.49,20900.0,50.8234,50.8408,50.7887,50.8234,20900.0
2009-09-18 13:30:00,58.49,58.5,58.35,58.38,24500.0,50.8234,50.8321,50.7018,50.7278,24500.0
2009-09-18 13:40:00,58.37,58.5,58.23,58.29,103000.0,50.7192,50.8321,50.5975,50.6496,103000.0
2009-09-18 13:50:00,58.3,58.32,58.21,58.29,30300.0,50.6583,50.6757,50.5801,50.6496,30300.0
2009-09-18 14:00:00,58.29,58.3,58.2,58.21,38800.0,50.6496,50.6583,50.5714,50.5801,38800.0
2009-09-18 14:10:00,58.21,58.24,58.01,58.1,59000.0,50.5801,50.6062,50.4063,50.4845,59000.0
2009-09-18 14:20:00,58.11,58.18,57.93,57.99,54000.0,50.4932,50.5541,50.3368,50.389,54000.0
2009-09-18 14:30:00,57.97,57.99,57.89,57.95,19600.0,50.3716,50.389,50.3021,50.3542,19600.0
2009-09-18 14:40:00,57.96,58.11,57.93,58.08,26100.0,50.3629,50.4932,50.3368,50.4672,26100.0
2009-09-18 14:50:00,58.09,58.11,57.92,57.95,20100.0,50.4759,50.4932,50.3281,50.3542,20100.0
2009-09-18 15:00:00,57.94,58.0,57.82,57.83,41400.0,50.3455,50.3976,50.2412,50.2499,41400.0
2009-09-18 15:10:00,57.81,57.88,57.77,57.78,32900.0,50.2326,50.2934,50.1978,50.2065,32900.0
2009-09-18 15:20:00,57.78,57.81,57.65,57.65,82300.0,50.2065,50.2326,50.0935,50.0935,82300.0
2009-09-18 15:30:00,57.64,57.66,57.39,57.39,92700.0,50.0848,50.1022,49.8676,49.8676,92700.0
2009-09-18 15:40:00,57.38,57.47,57.24,57.31,159600.0,49.8589,49.9371,49.7373,49.7981,159600.0
2009-09-18 15:50:00,57.29,57.53,57.24,57.44,186900.0,49.7807,49.9893,49.7373,49.9111,186900.0
2009-09-21 09:30:00,56.93,57.02,56.45,56.61,51700.0,49.4679,49.5461,49.0508,49.1898,51700.0
2009-09-21 09:40:00,56.61,57.17,56.61,56.76,38700.0,49.1898,49.6764,49.1898,49.3202,38700.0
2009-09-21 09:50:00,56.76,56.76,56.15,56.21,43900.0,49.3202,49.3202,48.7901,48.8423,43900.0
2009-09-21 10:00:00,56.21,56.52,55.96,56.02,44500.0,48.8423,49.1116,48.625,48.6772,44500.0
2009-09-21 10:10:00,56.0,56.0,55.63,55.68,70900.0,48.6598,48.6598,48.3383,48.3817,70900.0
2009-09-21 10:20:00,55.7,56.01,55.63,56.0,29900.0,48.3991,48.6685,48.3383,48.6598,29900.0
2009-09-21 10:30:00,56.03,56.21,55.71,55.75,30900.0,48.6859,48.8423,48.4078,48.4426,30900.0
2009-09-21 10:40:00,55.81,56.22,55.78,56.19,19200.0,48.4947,48.851,48.4686,48.8249,19200.0
2009-09-21 10:50:00,56.19,56.26,56.0,56.26,21600.0,48.8249,48.8857,48.6598,48.8857,21600.0
2009-09-21 11:00:00,56.24,56.64,56.14,56.62,27000.0,48.8683,49.2159,48.7814,49.1985,27000.0
2009-09-21 11:10:00,56.63,56.69,56.35,56.64,18700.0,49.2072,49.2594,48.9639,49.2159,18700.0
2009-09-21 11:20:00,56.63,56.82,56.6,56.69,12500.0,49.2072,49.3723,49.1812,49.2594,12500.0
2009-09-21 11:30:00,56.65,56.85,56.58,56.6,19900.0,49.2246,49.3984,49.1638,49.1812,19900.0
2009-09-21 11:40:00,56.6,56.79,56.54,56.6,16600.0,49.1812,49.3463,49.129,49.1812,16600.0
2009-09-21 11:50:00,56.59,56.65,56.39,56.61,11500.0,49.1725,49.2246,48.9987,49.1898,11500.0
2009-09-21 12:00:00,56.63,56.88,56.63,56.74,28400.0,49.2072,49.4245,49.2072,49.3028,28400.0
2009-09-21 12:10:00,56.74,56.8,56.67,56.73,21600.0,49.3028,49.3549,49.242,49.2941,21600.0
2009-09-21 12:20:00,56.73,56.76,56.57,56.65,19400.0,49.2941,49.3202,49.1551,49.2246,19400.0
2009-09-21 12:30:00,56.6,56.7,56.58,56.68,10100.0,49.1812,49.268,49.1638,49.2507,10100.0
2009-09-21 12:40:00,56.7,56.74,56.26,56.26,21000.0,49.268,49.3028,48.8857,48.8857,21000.0
2009-09-21 12:50:00,56.25,56.28,56.05,56.13,18400.0,48.877,48.9031,48.7032,48.7728,18400.0
2009-09-21 13:00:00,56.15,56.15,55.83,55.83,26600.0,48.7901,48.7901,48.5121,48.5121,26600.0
2009-09-21 13:10:00,55.83,56.07,55.83,56.07,9100.0,48.5121,48.7206,48.5121,48.7206,9100.0
2009-09-21 13:20:00,56.07,56.23,56.07,56.2,12900.0,48.7206,48.8597,48.7206,48.8336,12900.0
2009-09-21 13:30:00,56.19,56.19,56.07,56.16,11900.0,48.8249,48.8249,48.7206,48.7988,11900.0
2009-09-21 13:40:00,56.16,56.2,56.06,56.09,13700.0,48.7988,48.8336,48.7119,48.738,13700.0
2009-09-21 13:50:00,56.09,56.16,56.03,56.03,13500.0,48.738,48.7988,48.6859,48.6859,13500.0
2009-09-21 14:00:00,56.03,56.29,56.03,56.18,21300.0,48.6859,48.9118,48.6859,48.8162,21300.0
2009-09-21 14:10:00,56.17,56.23,56.05,56.23,21300.0,48.8075,48.8597,48.7032,48.8597,21300.0
2009-09-21 14:20:00,56.24,56.3,56.23,56.29,13900.0,48.8683,48.9205,48.8597,48.9118,13900.0
2009-09-21 14:30:00,56.28,56.3,56.21,56.23,17700.0,48.9031,48.9205,48.8423,48.8597,17700.0
2009-09-21 14:40:00,56.23,56.4,56.22,56.38,18900.0,48.8597,49.0074,48.851,48.99,18900.0
2009-09-21 14:50:00,56.4,56.5,56.31,56.36,19900.0,49.0074,49.0943,48.9292,48.9726,19900.0
2009-09-21 15:00:00,56.36,56.41,56.24,56.26,17700.0,48.9726,49.0161,48.8683,48.8857,17700.0
2009-09-21 15:10:00,56.27,56.56,56.25,56.46,33100.0,48.8944,49.1464,48.877,49.0595,33100.0
2009-09-21 15:20:00,56.47,56.51,56.39,56.46,19700.0,49.0682,49.103,48.9987,49.0595,19700.0
2009-09-21 15:30:00,56.46,56.53,56.29,56.5,58200.0,49.0595,49.1203,48.9118,49.0943,58200.0
2009-09-21 15:40:00,56.51,56.65,56.5,56.62,71800.0,49.103,49.2246,49.0943,49.1985,71800.0
2009-09-21 15:50:00,56.63,56.76,56.53,56.67,100100.0,49.2072,49.3202,49.1203,49.242,100100.0
2009-09-22 09:30:00,55.48,55.92,54.76,55.19,160500.0,48.208,48.5903,47.5823,47.956,160500.0
2009-09-22 09:40:00,55.26,55.34,54.93,55.12,69900.0,48.0168,48.0863,47.73,47.8951,69900.0
2009-09-22 09:50:00,55.12,55.64,55.11,55.54,54800.0,47.8951,48.347,47.8865,48.2601,54800.0
2009-09-22 10:00:00,55.5,55.5,55.1,55.31,57900.0,48.2253,48.2253,47.8778,48.0602,57900.0
2009-09-22 10:10:00,55.36,55.55,55.24,55.49,49500.0,48.1037,48.2688,47.9994,48.2166,49500.0
2009-09-22 10:20:00,55.42,55.42,55.16,55.24,29700.0,48.1558,48.1558,47.9299,47.9994,29700.0
2009-09-22 10:30:00,55.24,55.26,55.02,55.26,42900.0,47.9994,48.0168,47.8083,48.0168,42900.0
2009-09-22 10:40:00,55.32,55.69,55.26,55.61,44300.0,48.0689,48.3904,48.0168,48.3209,44300.0
2009-09-22 10:50:00,55.61,55.82,55.56,55.81,32500.0,48.3209,48.5034,48.2775,48.4947,32500.0
2009-09-22 11:00:00,55.81,55.97,55.76,55.95,40100.0,48.4947,48.6337,48.4513,48.6164,40100.0
2009-09-22 11:10:00,55.96,56.49,55.96,56.47,72400.0,48.625,49.0856,48.625,49.0682,72400.0
2009-09-22 11:20:00,56.47,56.55,56.37,56.41,24100.0,49.0682,49.1377,48.9813,49.0161,24100.0
2009-09-22 11:30:00,56.42,56.44,56.15,56.26,26600.0,49.0247,49.0421,48.7901,48.8857,26600.0
2009-09-22 11:40:00,56.28,56.34,56.2,56.2,39800.0,48.9031,48.9552,48.8336,48.8336,39800.0
2009-09-22 11:50:00,56.23,56.39,56.18,56.39,51400.0,48.8597,48.9987,48.8162,48.9987,51400.0
2009-09-22 12:00:00,56.37,56.49,56.33,56.44,18600.0,48.9813,49.0856,48.9465,49.0421,18600.0
2009-09-22 12:10:00,56.41,56.8,56.41,56.63,30800.0,49.0161,49.3549,49.0161,49.2072,30800.0
2009-09-22 12:20:00,56.63,56.66,56.49,56.49,15200.0,49.2072,49.2333,49.0856,49.0856,15200.0
2009-09-22 12:30:00,56.49,56.62,56.49,56.58,13700.0,49.0856,49.1985,49.0856,49.1638,13700.0
2009-09-22 12:40:00,56.58,56.66,56.5,56.51,16300.0,49.1638,49.2333,49.0943,49.103,16300.0
2009-09-22 12:50:00,56.52,56.77,56.52,56.77,23400.0,49.1116,49.3289,49.1116,49.3289,23400.0
2009-09-22 13:00:00,56.77,56.83,56.74,56.78,15900.0,49.3289,49.381,49.3028,49.3376,15900.0
2009-09-22 13:10:00,56.78,56.82,56.59,56.63,11900.0,49.3376,49.3723,49.1725,49.2072,11900.0
2009-09-22 13:20:00,56.61,56.63,56.38,56.48,14400.0,49.1898,49.2072,48.99,49.0769,14400.0
2009-09-22 13:30:00,56.52,56.56,56.41,56.41,11000.0,49.1116,49.1464,49.0161,49.0161,11000.0
2009-09-22 13:40:00,56.4,56.51,56.35,56.48,8000.0,49.0074,49.103,48.9639,49.0769,8000.0
2009-09-22 13:50:00,56.5,56.52,56.31,56.4,10900.0,49.0943,49.1116,48.9292,49.0074,10900.0
2009-09-22 14:00:00,56.42,56.59,56.42,56.54,12100.0,49.0247,49.1725,49.0247,49.129,12100.0
2009-09-22 14:10:00,56.52,56.55,56.39,56.43,11100.0,49.1116,49.1377,48.9987,49.0334,11100.0
2009-09-22 14:20:00,56.42,56.47,56.36,56.42,10200.0,49.0247,49.0682,48.9726,49.0247,10200.0
2009-09-22 14:30:00,56.44,56.47,56.38,56.44,8900.0,49.0421,49.0682,48.99,49.0421,8900.0
2009-09-22 14:40:00,56.45,56.54,56.41,56.5,10200.0,49.0508,49.129,49.0161,49.0943,10200.0
2009-09-22 14:50:00,56.51,56.72,56.48,56.72,27600.0,49.103,49.2854,49.0769,49.2854,27600.0
2009-09-22 15:00:00,56.73,56.73,56.57,56.62,19900.0,49.2941,49.2941,49.1551,49.1985,19900.0
2009-09-22 15:10:00,56.61,56.61,56.45,56.51,20700.0,49.1898,49.1898,49.0508,49.103,20700.0
2009-09-22 15:20:00,56.52,56.6,56.49,56.59,26200.0,49.1116,49.1812,49.0856,49.1725,26200.0
2009-09-22 15:30:00,56.59,56.71,56.49,56.66,32700.0,49.1725,49.2767,49.0856,49.2333,32700.0
2009-09-22 15:40:00,56.66,56.77,56.6,56.7,61100.0,49.2333,49.3289,49.1812,49.268,61100.0
2009-09-22 15:50:00,56.7,56.79,56.66,56.75,99700.0,49.268,49.3463,49.2333,49.3115,99700.0
2009-09-23 09:30:00,56.89,57.09,56.64,57.07,22700.0,49.4331,49.6069,49.2159,49.5895,22700.0
2009-09-23 09:40:00,57.1,57.49,56.87,57.42,51200.0,49.6156,49.9545,49.4158,49.8937,51200.0
2009-09-23 09:50:00,57.45,57.45,56.83,56.86,39700.0,49.9197,49.9197,49.381,49.4071,39700.0
2009-09-23 10:00:00,56.86,57.0,56.63,56.99,44500.0,49.4071,49.5287,49.2072,49.52,44500.0
2009-09-23 10:10:00,56.96,57.11,56.87,56.91,28400.0,49.494,49.6243,49.4158,49.4505,28400.0
2009-09-23 10:20:00,56.93,56.93,56.63,56.71,20600.0,49.4679,49.4679,49.2072,49.2767,20600.0
2009-09-23 10:30:00,56.7,56.76,56.19,56.19,30500.0,49.268,49.3202,48.8249,48.8249,30500.0
2009-09-23 10:40:00,56.18,56.58,56.18,56.53,19100.0,48.8162,49.1638,48.8162,49.1203,19100.0
2009-09-23 10:50:00,56.55,56.59,56.44,56.54,22500.0,49.1377,49.1725,49.0421,49.129,22500.0
2009-09-23 11:00:00,56.53,56.53,56.29,56.31,20900.0,49.1203,49.1203,48.9118,48.9292,20900.0
2009-09-23 11:10:00,56.32,56.32,56.0,56.02,25700.0,48.9379,48.9379,48.6598,48.6772,25700.0
2009-09-23 11:20:00,56.02,56.25,56.02,56.21,16100.0,48.6772,48.877,48.6772,48.8423,16100.0
2009-09-23 11:30:00,56.24,56.27,56.08,56.13,17700.0,48.8683,48.8944,48.7293,48.7728,17700.0
2009-09-23 11:40:00,56.13,56.26,56.02,56.21,29600.0,48.7728,48.8857,48.6772,48.8423,29600.0
2009-09-23 11:50:00,56.21,56.32,56.14,56.24,25700.0,48.8423,48.9379,48.7814,48.8683,25700.0
2009-09-23 12:00:00,56.27,56.48,56.23,56.43,12800.0,48.8944,49.0769,48.8597,49.0334,12800.0
2009-09-23 12:10:00,56.41,56.48,56.39,56.48,9100.0,49.0161,49.0769,48.9987,49.0769,9100.0
2009-09-23 12:20:00,56.5,56.59,56.47,56.54,14200.0,49.0943,49.1725,49.0682,49.129,14200.0
2009-09-23 12:30:00,56.52,56.62,56.41,56.47,19200.0,49.1116,49.1985,49.0161,49.0682,19200.0
2009-09-23 12:40:00,56.49,56.63,56.49,56.61,8900.0,49.0856,49.2072,49.0856,49.1898,8900.0
2009-09-23 12:50:00,56.63,56.67,56.57,56.64,9600.0,49.2072,49.242,49.1551,49.2159,9600.0
2009-09-23 13:00:00,56.64,56.66,56.49,56.51,19700.0,49.2159,49.2333,49.0856,49.103,19700.0
2009-09-23 13:10:00,56.51,56.6,56.46,56.6,11100.0,49.103,49.1812,49.0595,49.1812,11100.0
2009-09-23 13:20:00,56.61,56.62,56.4,56.43,11500.0,49.1898,49.1985,49.0074,49.0334,11500.0
2009-09-23 13:30:00,56.41,56.55,56.39,56.44,16300.0,49.0161,49.1377,48.9987,49.0421,16300.0
2009-09-23 13:40:00,56.45,56.49,56.38,56.42,13000.0,49.0508,49.0856,48.99,49.0247,13000.0
2009-09-23 13:50:00,56.42,56.44,56.27,56.44,11500.0,49.0247,49.0421,48.8944,49.0421,11500.0
2009-09-23 14:00:00,56.39,56.46,56.34,56.37,13200.0,48.9987,49.0595,48.9552,48.9813,13200.0
2009-09-23 14:10:00,56.42,56.66,56.33,56.52,42100.0,49.0247,49.2333,48.9465,49.1116,42100.0
2009-09-23 14:20:00,56.54,56.74,56.36,56.55,32500.0,49.129,49.3028,48.9726,49.1377,32500.0
2009-09-23 14:30:00,56.57,56.99,56.49,56.84,42300.0,49.1551,49.52,49.0856,49.3897,42300.0
2009-09-23 14:40:00,56.87,56.88,56.57,56.65,26300.0,49.4158,49.4245,49.1551,49.2246,26300.0
2009-09-23 14:50:00,56.66,56.71,56.09,56.13,40800.0,49.2333,49.2767,48.738,48.7728,40800.0
2009-09-23 15:00:00,56.15,56.34,56.15,56.33,36200.0,48.7901,48.9552,48.7901,48.9465,36200.0
2009-09-23 15:10:00,56.28,56.37,56.06,56.23,48700.0,48.9031,48.9813,48.7119,48.8597,48700.0
2009-09-23 15:20:00,56.18,56.18,55.89,55.99,33000.0,48.8162,48.8162,48.5642,48.6511,33000.0
2009-09-23 15:30:00,56.0,56.0,55.66,55.76,67400.0,48.6598,48.6598,48.3644,48.4513,67400.0
2009-09-23 15:40:00,55.75,55.96,55.73,55.86,61800.0,48.4426,48.625,48.4252,48.5381,61800.0
2009-09-23 15:50:00,55.85,55.87,55.47,55.53,80900.0,48.5295,48.5468,48.1993,48.2514,80900.0
2009-09-24 09:30:00,55.81,56.45,55.81,56.11,44400.0,48.4947,49.0508,48.4947,48.7554,44400.0
2009-09-24 09:40:00,56.14,56.37,55.7,55.89,55400.0,48.7814,48.9813,48.3991,48.5642,55400.0
2009-09-24 09:50:00,55.88,55.88,55.36,55.56,35800.0,48.5555,48.5555,48.1037,48.2775,35800.0
2009-09-24 10:00:00,55.56,55.6,54.57,54.66,78100.0,48.2775,48.3122,47.4172,47.4954,78100.0
2009-09-24 10:10:00,54.65,54.85,54.34,54.46,41000.0,47.4868,47.6605,47.2174,47.3217,41000.0
2009-09-24 10:20:00,54.42,54.69,54.25,54.31,35200.0,47.2869,47.5215,47.1392,47.1913,35200.0
2009-09-24 10:30:00,54.3,54.3,53.88,53.93,57400.0,47.1826,47.1826,46.8177,46.8611,57400.0
2009-09-24 10:40:00,53.96,54.02,53.67,53.86,38500.0,46.8872,46.9393,46.6352,46.8003,38500.0
2009-09-24 10:50:00,53.9,54.41,53.8,54.32,30200.0,46.8351,47.2782,46.7482,47.2,30200.0
2009-09-24 11:00:00,54.35,54.47,54.25,54.46,22400.0,47.2261,47.3303,47.1392,47.3217,22400.0
2009-09-24 11:10:00,54.47,54.65,54.39,54.43,25400.0,47.3303,47.4868,47.2608,47.2956,25400.0
2009-09-24 11:20:00,54.43,54.43,54.03,54.1,20300.0,47.2956,47.2956,46.948,47.0088,20300.0
2009-09-24 11:30:00,54.14,54.24,54.04,54.16,30600.0,47.0436,47.1305,46.9567,47.061,30600.0
2009-09-24 11:40:00,54.18,54.19,53.86,53.94,29000.0,47.0784,47.087,46.8003,46.8698,29000.0
2009-09-24 11:50:00,53.96,53.98,53.57,53.83,23600.0,46.8872,46.9046,46.5483,46.7742,23600.0
2009-09-24 12:00:00,53.85,54.05,53.8,54.05,13100.0,46.7916,46.9654,46.7482,46.9654,13100.0
2009-09-24 12:10:00,54.04,54.04,53.85,53.87,8200.0,46.9567,46.9567,46.7916,46.809,8200.0
2009-09-24 12:20:00,53.94,54.01,53.87,53.88,8900.0,46.8698,46.9306,46.809,46.8177,8900.0
2009-09-24 12:30:00,53.91,54.03,53.83,54.03,12400.0,46.8437,46.948,46.7742,46.948,12400.0
2009-09-24 12:40:00,54.02,54.15,53.92,53.94,11200.0,46.9393,47.0523,46.8524,46.8698,11200.0
2009-09-24 12:50:00,53.96,54.02,53.68,53.76,31000.0,46.8872,46.9393,46.6439,46.7134,31000.0
2009-09-24 13:00:00,53.79,54.11,53.79,54.08,38200.0,46.7395,47.0175,46.7395,46.9915,38200.0
2009-09-24 13:10:00,54.1,54.21,53.91,53.94,22000.0,47.0088,47.1044,46.8437,46.8698,22000.0
2009-09-24 13:20:00,53.94,53.95,53.75,53.89,17800.0,46.8698,46.8785,46.7047,46.8264,17800.0
2009-09-24 13:30:00,53.89,53.9,53.7,53.76,10000.0,46.8264,46.8351,46.6613,46.7134,10000.0
2009-09-24 13:40:00,53.73,53.76,53.51,53.69,22500.0,46.6873,46.7134,46.4962,46.6526,22500.0
2009-09-24 13:50:00,53.69,53.82,53.55,53.78,20300.0,46.6526,46.7655,46.5309,46.7308,20300.0
2009-09-24 14:00:00,53.72,53.91,53.64,53.64,9400.0,46.6787,46.8437,46.6091,46.6091,9400.0
2009-09-24 14:10:00,53.59,53.68,53.56,53.61,14800.0,46.5657,46.6439,46.5396,46.5831,14800.0
2009-09-24 14:20:00,53.6,53.66,53.43,53.6,24100.0,46.5744,46.6265,46.4267,46.5744,24100.0
2009-09-24 14:30:00,53.58,53.65,53.51,53.64,33900.0,46.557,46.6178,46.4962,46.6091,33900.0
2009-09-24 14:40:00,53.59,53.62,53.5,53.57,27400.0,46.5657,46.5918,46.4875,46.5483,27400.0
2009-09-24 14:50:00,53.57,53.81,53.56,53.78,17900.0,46.5483,46.7569,46.5396,46.7308,17900.0
2009-09-24 15:00:00,53.78,53.9,53.69,53.83,24500.0,46.7308,46.8351,46.6526,46.7742,24500.0
2009-09-24 15:10:00,53.83,54.14,53.76,54.07,41900.0,46.7742,47.0436,46.7134,46.9828,41900.0
2009-09-24 15:20:00,54.04,54.12,53.97,54.0,37400.0,46.9567,47.0262,46.8959,46.9219,37400.0
2009-09-24 15:30:00,54.02,54.13,53.82,53.82,41900.0,46.9393,47.0349,46.7655,46.7655,41900.0
2009-09-24 15:40:00,53.83,53.95,53.76,53.81,34300.0,46.7742,46.8785,46.7134,46.7569,34300.0
2009-09-24 15:50:00,53.84,54.0,53.83,53.84,74800.0,46.7829,46.9219,46.7742,46.7829,74800.0
2009-09-25 09:30:00,53.64,54.13,53.42,53.47,27400.0,46.6091,47.0349,46.418,46.4614,27400.0
2009-09-25 09:40:00,53.46,54.37,53.27,54.24,32100.0,46.4527,47.2435,46.2876,47.1305,32100.0
2009-09-25 09:50:00,54.2,54.52,53.88,54.18,42200.0,47.0957,47.3738,46.8177,47.0784,42200.0
2009-09-25 10:00:00,54.17,54.39,53.76,54.39,54000.0,47.0697,47.2608,46.7134,47.2608,54000.0
2009-09-25 10:10:00,54.39,54.51,54.07,54.11,20300.0,47.2608,47.3651,46.9828,47.0175,20300.0
2009-09-25 10:20:00,54.08,54.08,53.85,53.97,18800.0,46.9915,46.9915,46.7916,46.8959,18800.0
2009-09-25 10:30:00,53.95,54.09,53.82,53.89,26300.0,46.8785,47.0002,46.7655,46.8264,26300.0
2009-09-25 10:40:00,53.91,54.15,53.87,53.95,16400.0,46.8437,47.0523,46.809,46.8785,16400.0
2009-09-25 10:50:00,53.95,54.0,53.71,53.71,11600.0,46.8785,46.9219,46.67,46.67,11600.0
2009-09-25 11:00:00,53.73,54.03,53.65,53.91,16200.0,46.6873,46.948,46.6178,46.8437,16200.0
2009-09-25 11:10:00,53.83,53.83,53.6,53.6,17900.0,46.7742,46.7742,46.5744,46.5744,17900.0
2009-09-25 11:20:00,53.61,53.74,53.54,53.69,10900.0,46.5831,46.696,46.5222,46.6526,10900.0
2009-09-25 11:30:00,53.72,53.74,53.44,53.64,15600.0,46.6787,46.696,46.4354,46.6091,15600.0
2009-09-25 11:40:00,53.64,53.8,53.58,53.67,11600.0,46.6091,46.7482,46.557,46.6352,11600.0
2009-09-25 11:50:00,53.69,53.75,53.4,53.42,13300.0,46.6526,46.7047,46.4006,46.418,13300.0
2009-09-25 12:00:00,53.37,53.6,53.35,53.6,12600.0,46.3745,46.5744,46.3571,46.5744,12600.0
2009-09-25 12:10:00,53.63,53.65,53.18,53.23,11900.0,46.6004,46.6178,46.2094,46.2529,11900.0
2009-09-25 12:20:00,53.19,53.35,53.07,53.1,15700.0,46.2181,46.3571,46.1138,46.1399,15700.0
2009-09-25 12:30:00,53.1,53.2,53.0,53.0,23500.0,46.1399,46.2268,46.053,46.053,23500.0
2009-09-25 12:40:00,53.0,53.0,52.84,52.88,20900.0,46.053,46.053,45.914,45.9488,20900.0
2009-09-25 12:50:00,52.91,52.92,52.78,52.79,13800.0,45.9748,45.9835,45.8619,45.8706,13800.0
2009-09-25 13:00:00,52.79,53.05,52.78,53.0,7300.0,45.8706,46.0965,45.8619,46.053,7300.0
2009-09-25 13:10:00,53.04,53.12,52.91,53.04,14300.0,46.0878,46.1573,45.9748,46.0878,14300.0
2009-09-25 13:20:00,53.03,53.13,52.88,53.04,12000.0,46.0791,46.166,45.9488,46.0878,12000.0
2009-09-25 13:30:00,53.04,53.16,52.97,53.11,24900.0,46.0878,46.1921,46.027,46.1486,24900.0
2009-09-25 13:40:00,53.11,53.12,52.75,52.75,41800.0,46.1486,46.1573,45.8358,45.8358,41800.0
2009-09-25 13:50:00,52.79,53.14,52.79,53.14,9700.0,45.8706,46.1747,45.8706,46.1747,9700.0
2009-09-25 14:00:00,53.2,53.31,53.15,53.26,14000.0,46.2268,46.3224,46.1834,46.2789,14000.0
2009-09-25 14:10:00,53.27,53.33,53.17,53.2,13000.0,46.2876,46.3398,46.2007,46.2268,13000.0
2009-09-25 14:20:00,53.2,53.27,53.19,53.2,7900.0,46.2268,46.2876,46.2181,46.2268,7900.0
2009-09-25 14:30:00,53.19,53.24,53.1,53.15,11400.0,46.2181,46.2616,46.1399,46.1834,11400.0
2009-09-25 14:40:00,53.2,53.27,53.01,53.03,9900.0,46.2268,46.2876,46.0617,46.0791,9900.0
2009-09-25 14:50:00,53.02,53.17,53.0,53.04,40700.0,46.0704,46.2007,46.053,46.0878,40700.0
2009-09-25 15:00:00,53.04,53.21,53.02,53.2,15400.0,46.0878,46.2355,46.0704,46.2268,15400.0
2009-09-25 15:10:00,53.21,53.22,53.13,53.22,17200.0,46.2355,46.2442,46.166,46.2442,17200.0
2009-09-25 15:20:00,53.22,53.26,53.13,53.22,16300.0,46.2442,46.2789,46.166,46.2442,16300.0
2009-09-25 15:30:00,53.21,53.22,52.96,52.97,23100.0,46.2355,46.2442,46.0183,46.027,23100.0
2009-09-25 15:40:00,52.96,53.0,52.77,52.97,50100.0,46.0183,46.053,45.8532,46.027,50100.0
2009-09-25 15:50:00,52.98,53.14,52.97,53.0,63500.0,46.0356,46.1747,46.027,46.053,63500.0
2009-09-28 09:30:00,53.5,53.54,53.04,53.1,13600.0,46.4875,46.5222,46.0878,46.1399,13600.0
2009-09-28 09:40:00,53.04,54.15,52.93,54.0,44900.0,46.0878,47.0523,45.9922,46.9219,44900.0
2009-09-28 09:50:00,54.03,54.23,53.96,54.2,21500.0,46.948,47.1218,46.8872,47.0957,21500.0
2009-09-28 10:00:00,54.19,54.74,54.19,54.66,37600.0,47.087,47.565,47.087,47.4954,37600.0
2009-09-28 10:10:00,54.61,54.61,54.4,54.47,29200.0,47.452,47.452,47.2695,47.3303,29200.0
2009-09-28 10:20:00,54.47,54.53,54.27,54.53,18600.0,47.3303,47.3825,47.1566,47.3825,18600.0
2009-09-28 10:30:00,54.5,54.75,54.49,54.67,10100.0,47.3564,47.5736,47.3477,47.5041,10100.0
2009-09-28 10:40:00,54.64,54.68,54.6,54.6,10500.0,47.4781,47.5128,47.4433,47.4433,10500.0
2009-09-28 10:50:00,54.6,54.6,54.42,54.47,9800.0,47.4433,47.4433,47.2869,47.3303,9800.0
2009-09-28 11:00:00,54.47,54.71,54.47,54.66,20000.0,47.3303,47.5389,47.3303,47.4954,20000.0
2009-09-28 11:10:00,54.62,54.7,54.59,54.65,11700.0,47.4607,47.5302,47.4346,47.4868,11700.0
2009-09-28 11:20:00,54.65,54.65,54.51,54.51,8600.0,47.4868,47.4868,47.3651,47.3651,8600.0
2009-09-28 11:30:00,54.52,54.69,54.52,54.64,9800.0,47.3738,47.5215,47.3738,47.4781,9800.0
2009-09-28 11:40:00,54.67,54.7,54.57,54.57,8000.0,47.5041,47.5302,47.4172,47.4172,8000.0
2009-09-28 11:50:00,54.57,54.57,54.41,54.57,13000.0,47.4172,47.4172,47.2782,47.4172,13000.0
2009-09-28 12:00:00,54.57,54.8,54.56,54.67,13100.0,47.4172,47.6171,47.4085,47.5041,13100.0
2009-09-28 12:10:00,54.68,54.71,54.55,54.62,8200.0,47.5128,47.5389,47.3999,47.4607,8200.0
2009-09-28 12:20:00,54.59,54.8,54.51,54.75,12900.0,47.4346,47.6171,47.3651,47.5736,12900.0
2009-09-28 12:30:00,54.74,54.74,54.57,54.63,11200.0,47.565,47.565,47.4172,47.4694,11200.0
2009-09-28 12:40:00,54.69,54.78,54.64,54.78,9900.0,47.5215,47.5997,47.4781,47.5997,9900.0
2009-09-28 12:50:00,54.79,54.96,54.66,54.73,25500.0,47.6084,47.7561,47.4954,47.5563,25500.0
2009-09-28 13:00:00,54.67,54.73,54.44,54.52,10500.0,47.5041,47.5563,47.3043,47.3738,10500.0
2009-09-28 13:10:00,54.48,54.51,54.37,54.49,8500.0,47.339,47.3651,47.2435,47.3477,8500.0
2009-09-28 13:20:00,54.45,54.57,54.3,54.48,11700.0,47.313,47.4172,47.1826,47.339,11700.0
2009-09-28 13:30:00,54.48,54.56,54.43,54.45,9300.0,47.339,47.4085,47.2956,47.313,9300.0
2009-09-28 13:40:00,54.45,54.69,54.45,54.58,10900.0,47.313,47.5215,47.313,47.4259,10900.0
2009-09-28 13:50:00,54.57,54.63,54.48,54.5,6100.0,47.4172,47.4694,47.339,47.3564,6100.0
2009-09-28 14:00:00,54.51,54.54,54.25,54.25,9900.0,47.3651,47.3912,47.1392,47.1392,9900.0
2009-09-28 14:10:00,54.25,54.44,54.25,54.42,9900.0,47.1392,47.3043,47.1392,47.2869,9900.0
2009-09-28 14:20:00,54.42,54.59,54.42,54.49,15800.0,47.2869,47.4346,47.2869,47.3477,15800.0
2009-09-28 14:30:00,54.45,54.5,54.42,54.49,14100.0,47.313,47.3564,47.2869,47.3477,14100.0
2009-09-28 14:40:00,54.5,54.59,54.49,54.59,9500.0,47.3564,47.4346,47.3477,47.4346,9500.0
2009-09-28 14:50:00,54.58,54.62,54.42,54.45,13200.0,47.4259,47.4607,47.2869,47.313,13200.0
2009-09-28 15:00:00,54.41,54.5,54.32,54.48,15600.0,47.2782,47.3564,47.2,47.339,15600.0
2009-09-28 15:10:00,54.5,54.51,54.41,54.44,15800.0,47.3564,47.3651,47.2782,47.3043,15800.0
2009-09-28 15:20:00,54.44,54.63,54.43,54.58,25700.0,47.3043,47.4694,47.2956,47.4259,25700.0
2009-09-28 15:30:00,54.58,54.64,54.45,54.57,26400.0,47.4259,47.4781,47.313,47.4172,26400.0
2009-09-28 15:40:00,54.58,54.6,54.33,54.33,50600.0,47.4259,47.4433,47.2087,47.2087,50600.0
2009-09-28 15:50:00,54.35,54.58,54.31,54.55,67800.0,47.2261,47.4259,47.1913,47.3999,67800.0
2009-09-29 09:30:00,54.63,55.25,54.55,55.04,27900.0,47.4694,48.0081,47.3999,47.8256,27900.0
2009-09-29 09:40:00,55.03,55.39,54.65,54.65,23400.0,47.8169,48.1298,47.4868,47.4868,23400.0
2009-09-29 09:50:00,54.62,55.05,54.62,54.83,26000.0,47.4607,47.8343,47.4607,47.6432,26000.0
2009-09-29 10:00:00,54.8,54.8,54.11,54.36,57600.0,47.6171,47.6171,47.0175,47.2348,57600.0
2009-09-29 10:10:00,54.36,54.83,54.32,54.41,19000.0,47.2348,47.6432,47.2,47.2782,19000.0
2009-09-29 10:20:00,54.42,54.66,54.31,54.62,13900.0,47.2869,47.4954,47.1913,47.4607,13900.0
2009-09-29 10:30:00,54.57,54.75,54.48,54.63,16900.0,47.4172,47.5736,47.339,47.4694,16900.0
2009-09-29 10:40:00,54.68,54.7,54.45,54.64,6300.0,47.5128,47.5302,47.313,47.4781,6300.0
2009-09-29 10:50:00,54.66,54.66,54.3,54.3,15800.0,47.4954,47.4954,47.1826,47.1826,15800.0
2009-09-29 11:00:00,54.23,54.46,54.12,54.46,9500.0,47.1218,47.3217,47.0262,47.3217,9500.0
2009-09-29 11:10:00,54.42,54.43,54.29,54.41,6200.0,47.2869,47.2956,47.1739,47.2782,6200.0
2009-09-29 11:20:00,54.39,54.51,54.17,54.49,11500.0,47.2608,47.3651,47.0697,47.3477,11500.0
2009-09-29 11:30:00,54.56,54.56,54.14,54.14,5800.0,47.4085,47.4085,47.0436,47.0436,5800.0
2009-09-29 11:40:00,54.18,54.3,54.13,54.2,22000.0,47.0784,47.1826,47.0349,47.0957,22000.0
2009-09-29 11:50:00,54.25,54.43,54.21,54.35,14200.0,47.1392,47.2956,47.1044,47.2261,14200.0
2009-09-29 12:00:00,54.27,54.44,54.25,54.44,5100.0,47.1566,47.3043,47.1392,47.3043,5100.0
2009-09-29 12:10:00,54.43,54.57,54.31,54.44,7200.0,47.2956,47.4172,47.1913,47.3043,7200.0
2009-09-29 12:20:00,54.45,54.5,54.22,54.36,14200.0,47.313,47.3564,47.1131,47.2348,14200.0
2009-09-29 12:30:00,54.37,54.55,54.37,54.45,5900.0,47.2435,47.3999,47.2435,47.313,5900.0
2009-09-29 12:40:00,54.43,54.55,54.38,54.51,3600.0,47.2956,47.3999,47.2521,47.3651,3600.0
2009-09-29 12:50:00,54.51,54.7,54.49,54.7,4100.0,47.3651,47.5302,47.3477,47.5302,4100.0
2009-09-29 13:00:00,54.7,54.82,54.7,54.72,7000.0,47.5302,47.6345,47.5302,47.5476,7000.0
2009-09-29 13:10:00,54.76,54.82,54.62,54.65,4400.0,47.5823,47.6345,47.4607,47.4868,4400.0
2009-09-29 13:20:00,54.68,54.8,54.68,54.79,3900.0,47.5128,47.6171,47.5128,47.6084,3900.0
2009-09-29 13:30:00,54.83,54.9,54.69,54.79,5800.0,47.6432,47.704,47.5215,47.6084,5800.0
2009-09-29 13:40:00,54.79,54.86,54.74,54.78,14700.0,47.6084,47.6692,47.565,47.5997,14700.0
2009-09-29 13:50:00,54.78,54.93,54.75,54.91,10500.0,47.5997,47.73,47.5736,47.7127,10500.0
2009-09-29 14:00:00,54.95,55.0,54.84,54.84,27600.0,47.7474,47.7909,47.6518,47.6518,27600.0
2009-09-29 14:10:00,54.87,54.97,54.87,54.91,7700.0,47.6779,47.7648,47.6779,47.7127,7700.0
2009-09-29 14:20:00,54.91,54.95,54.8,54.9,7800.0,47.7127,47.7474,47.6171,47.704,7800.0
2009-09-29 14:30:00,54.93,54.95,54.74,54.81,10400.0,47.73,47.7474,47.565,47.6258,10400.0
2009-09-29 14:40:00,54.8,54.83,54.74,54.79,17000.0,47.6171,47.6432,47.565,47.6084,17000.0
2009-09-29 14:50:00,54.79,54.9,54.74,54.78,14700.0,47.6084,47.704,47.565,47.5997,14700.0
2009-09-29 15:00:00,54.82,54.86,54.77,54.83,14400.0,47.6345,47.6692,47.591,47.6432,14400.0
2009-09-29 15:10:00,54.84,54.88,54.8,54.83,15200.0,47.6518,47.6866,47.6171,47.6432,15200.0
2009-09-29 15:20:00,54.8,54.93,54.77,54.81,25100.0,47.6171,47.73,47.591,47.6258,25100.0
2009-09-29 15:30:00,54.75,54.94,54.7,54.9,32400.0,47.5736,47.7387,47.5302,47.704,32400.0
2009-09-29 15:40:00,54.89,54.91,54.58,54.59,61400.0,47.6953,47.7127,47.4259,47.4346,61400.0
2009-09-29 15:50:00,54.58,54.74,54.42,54.65,114000.0,47.4259,47.565,47.2869,47.4868,114000.0
2009-09-30 09:30:00,54.97,55.01,54.29,54.42,37300.0,47.7648,47.7996,47.1739,47.2869,37300.0
2009-09-30 09:40:00,54.4,54.44,53.5,53.57,67800.0,47.2695,47.3043,46.4875,46.5483,67800.0
2009-09-30 09:50:00,53.58,53.93,53.3,53.38,28700.0,46.557,46.8611,46.3137,46.3832,28700.0
2009-09-30 10:00:00,53.36,53.68,53.35,53.38,30200.0,46.3658,46.6439,46.3571,46.3832,30200.0
2009-09-30 10:10:00,53.35,53.64,53.34,53.61,25300.0,46.3571,46.6091,46.3485,46.5831,25300.0
2009-09-30 10:20:00,53.64,53.87,53.51,53.8,37400.0,46.6091,46.809,46.4962,46.7482,37400.0
2009-09-30 10:30:00,53.8,53.86,53.58,53.67,31800.0,46.7482,46.8003,46.557,46.6352,31800.0
2009-09-30 10:40:00,53.72,53.72,53.45,53.49,14200.0,46.6787,46.6787,46.444,46.4788,14200.0
2009-09-30 10:50:00,53.49,53.55,53.4,53.43,32800.0,46.4788,46.5309,46.4006,46.4267,32800.0
2009-09-30 11:00:00,53.46,54.12,53.43,54.05,43000.0,46.4527,47.0262,46.4267,46.9654,43000.0
2009-09-30 11:10:00,54.01,54.11,53.85,54.11,10900.0,46.9306,47.0175,46.7916,47.0175,10900.0
2009-09-30 11:20:00,54.0,54.12,53.95,54.04,18800.0,46.9219,47.0262,46.8785,46.9567,18800.0
2009-09-30 11:30:00,53.98,54.11,53.94,54.03,15500.0,46.9046,47.0175,46.8698,46.948,15500.0
2009-09-30 11:40:00,53.99,53.99,53.86,53.89,10500.0,46.9133,46.9133,46.8003,46.8264,10500.0
2009-09-30 11:50:00,53.87,54.2,53.84,54.15,10300.0,46.809,47.0957,46.7829,47.0523,10300.0
2009-09-30 12:00:00,54.07,54.15,53.97,54.04,10200.0,46.9828,47.0523,46.8959,46.9567,10200.0
2009-09-30 12:10:00,54.02,54.32,54.02,54.12,14300.0,46.9393,47.2,46.9393,47.0262,14300.0
2009-09-30 12:20:00,54.07,54.19,53.99,54.08,24900.0,46.9828,47.087,46.9133,46.9915,24900.0
2009-09-30 12:30:00,54.05,54.2,53.92,53.92,34500.0,46.9654,47.0957,46.8524,46.8524,34500.0
2009-09-30 12:40:00,53.9,54.2,53.86,54.13,25100.0,46.8351,47.0957,46.8003,47.0349,25100.0
2009-09-30 12:50:00,54.11,54.39,54.11,54.27,45900.0,47.0175,47.2608,47.0175,47.1566,45900.0
2009-09-30 13:00:00,54.26,54.65,54.26,54.39,19200.0,47.1479,47.4868,47.1479,47.2608,19200.0
2009-09-30 13:10:00,54.4,54.55,54.29,54.29,13300.0,47.2695,47.3999,47.1739,47.1739,13300.0
2009-09-30 13:20:00,54.33,54.57,54.33,54.42,11100.0,47.2087,47.4172,47.2087,47.2869,11100.0
2009-09-30 13:30:00,54.37,54.41,53.94,53.94,39400.0,47.2435,47.2782,46.8698,46.8698,39400.0
2009-09-30 13:40:00,53.96,54.11,53.9,54.11,8000.0,46.8872,47.0175,46.8351,47.0175,8000.0
2009-09-30 13:50:00,54.08,54.23,53.99,54.05,10000.0,46.9915,47.1218,46.9133,46.9654,10000.0
2009-09-30 14:00:00,54.06,54.11,53.88,54.07,9100.0,46.9741,47.0175,46.8177,46.9828,9100.0
2009-09-30 14:10:00,54.06,54.26,54.06,54.23,9500.0,46.9741,47.1479,46.9741,47.1218,9500.0
2009-09-30 14:20:00,54.25,54.29,54.1,54.17,6200.0,47.1392,47.1739,47.0088,47.0697,6200.0
2009-09-30 14:30:00,54.16,54.16,53.96,54.13,11700.0,47.061,47.061,46.8872,47.0349,11700.0
2009-09-30 14:40:00,54.13,54.28,54.0,54.03,20500.0,47.0349,47.1652,46.9219,46.948,20500.0
2009-09-30 14:50:00,54.03,54.08,53.84,53.88,27100.0,46.948,46.9915,46.7829,46.8177,27100.0
2009-09-30 15:00:00,53.8,53.82,53.47,53.71,40600.0,46.7482,46.7655,46.4614,46.67,40600.0
2009-09-30 15:10:00,53.69,53.86,53.41,53.79,35500.0,46.6526,46.8003,46.4093,46.7395,35500.0
2009-09-30 15:20:00,53.78,53.94,53.7,53.72,29400.0,46.7308,46.8698,46.6613,46.6787,29400.0
2009-09-30 15:30:00,53.71,54.0,53.62,53.93,44900.0,46.67,46.9219,46.5918,46.8611,44900.0
2009-09-30 15:40:00,53.94,54.09,53.73,54.08,69300.0,46.8698,47.0002,46.6873,46.9915,69300.0
2009-09-30 15:50:00,54.11,54.21,53.95,54.07,120900.0,47.0175,47.1044,46.8785,46.9828,120900.0
2009-10-01 09:30:00,53.75,54.15,53.25,53.46,38200.0,46.7047,47.0523,46.2703,46.4527,38200.0
2009-10-01 09:40:00,53.46,53.71,53.4,53.52,53100.0,46.4527,46.67,46.4006,46.5049,53100.0
2009-10-01 09:50:00,53.52,53.56,53.24,53.24,23400.0,46.5049,46.5396,46.2616,46.2616,23400.0
2009-10-01 10:00:00,53.29,53.42,52.62,52.82,58300.0,46.305,46.418,45.7228,45.8966,58300.0
2009-10-01 10:10:00,52.77,53.04,52.77,52.97,22900.0,45.8532,46.0878,45.8532,46.027,22900.0
2009-10-01 10:20:00,52.97,53.08,52.93,53.05,19700.0,46.027,46.1225,45.9922,46.0965,19700.0
2009-10-01 10:30:00,53.03,53.25,52.9,52.94,14300.0,46.0791,46.2703,45.9661,46.0009,14300.0
2009-10-01 10:40:00,52.97,53.13,52.71,52.73,36300.0,46.027,46.166,45.801,45.8184,36300.0
2009-10-01 10:50:00,52.73,52.83,52.56,52.69,31600.0,45.8184,45.9053,45.6707,45.7837,31600.0
2009-10-01 11:00:00,52.71,52.71,52.06,52.07,43200.0,45.801,45.801,45.2362,45.2449,43200.0
2009-10-01 11:10:00,52.13,52.18,52.06,52.1,31600.0,45.2971,45.3405,45.2362,45.271,31600.0
2009-10-01 11:20:00,52.08,52.2,51.92,51.94,56300.0,45.2536,45.3579,45.1146,45.132,56300.0
2009-10-01 11:30:00,51.92,51.94,51.64,51.66,123800.0,45.1146,45.132,44.8713,44.8887,123800.0
2009-10-01 11:40:00,51.67,51.75,51.64,51.64,30600.0,44.8974,44.9669,44.8713,44.8713,30600.0
2009-10-01 11:50:00,51.64,51.72,51.61,51.61,19800.0,44.8713,44.9408,44.8452,44.8452,19800.0
2009-10-01 12:00:00,51.61,51.63,51.53,51.59,25800.0,44.8452,44.8626,44.7757,44.8278,25800.0
2009-10-01 12:10:00,51.59,51.87,51.59,51.84,30300.0,44.8278,45.0711,44.8278,45.0451,30300.0
2009-10-01 12:20:00,51.86,51.98,51.78,51.78,29000.0,45.0624,45.1667,44.9929,44.9929,29000.0
2009-10-01 12:30:00,51.81,51.97,51.79,51.79,11800.0,45.019,45.158,45.0016,45.0016,11800.0
2009-10-01 12:40:00,51.77,51.87,51.63,51.64,15100.0,44.9842,45.0711,44.8626,44.8713,15100.0
2009-10-01 12:50:00,51.64,51.72,51.63,51.64,13500.0,44.8713,44.9408,44.8626,44.8713,13500.0
2009-10-01 13:00:00,51.65,51.67,51.51,51.51,17800.0,44.88,44.8974,44.7583,44.7583,17800.0
2009-10-01 13:10:00,51.52,51.58,51.5,51.5,28000.0,44.767,44.8192,44.7496,44.7496,28000.0
2009-10-01 13:20:00,51.5,51.68,51.5,51.66,31300.0,44.7496,44.906,44.7496,44.8887,31300.0
2009-10-01 13:30:00,51.69,51.74,51.55,51.55,22400.0,44.9147,44.9582,44.7931,44.7931,22400.0
2009-10-01 13:40:00,51.56,51.85,51.56,51.85,19500.0,44.8018,45.0538,44.8018,45.0538,19500.0
2009-10-01 13:50:00,51.88,51.9,51.59,51.6,24700.0,45.0798,45.0972,44.8278,44.8365,24700.0
2009-10-01 14:00:00,51.59,51.78,51.45,51.78,37900.0,44.8278,44.9929,44.7062,44.9929,37900.0
2009-10-01 14:10:00,51.74,51.76,51.58,51.58,21500.0,44.9582,44.9756,44.8192,44.8192,21500.0
2009-10-01 14:20:00,51.57,51.66,51.48,51.66,21700.0,44.8105,44.8887,44.7323,44.8887,21700.0
2009-10-01 14:30:00,51.64,51.67,51.5,51.5,37600.0,44.8713,44.8974,44.7496,44.7496,37600.0
2009-10-01 14:40:00,51.51,51.52,51.38,51.43,35600.0,44.7583,44.767,44.6454,44.6888,35600.0
2009-10-01 14:50:00,51.46,51.51,51.39,51.41,29600.0,44.7149,44.7583,44.6541,44.6714,29600.0
2009-10-01 15:00:00,51.42,51.47,51.27,51.32,36400.0,44.6801,44.7236,44.5498,44.5932,36400.0
2009-10-01 15:10:00,51.3,51.43,51.27,51.34,50600.0,44.5759,44.6888,44.5498,44.6106,50600.0
2009-10-01 15:20:00,51.36,51.37,51.11,51.14,66200.0,44.628,44.6367,44.4108,44.4368,66200.0
2009-10-01 15:30:00,51.15,51.15,51.03,51.04,137600.0,44.4455,44.4455,44.3412,44.3499,137600.0
2009-10-01 15:40:00,51.04,51.22,50.85,50.87,143900.0,44.3499,44.5063,44.1848,44.2022,143900.0
2009-10-01 15:50:00,50.86,50.86,50.42,50.45,318400.0,44.1935,44.1935,43.8112,43.8373,318400.0
2009-10-02 09:30:00,49.88,50.67,49.67,49.68,52000.0,43.342,44.0284,43.1595,43.1682,52000.0
2009-10-02 09:40:00,49.66,49.92,49.33,49.75,63000.0,43.1508,43.3767,42.8641,43.229,63000.0
2009-10-02 09:50:00,49.78,50.06,49.75,49.83,67900.0,43.2551,43.4984,43.229,43.2985,67900.0
2009-10-02 10:00:00,49.74,50.29,49.57,50.1,83200.0,43.2203,43.6982,43.0726,43.5331,83200.0
2009-10-02 10:10:00,50.07,50.43,50.0,50.1,91500.0,43.5071,43.8199,43.4462,43.5331,91500.0
2009-10-02 10:20:00,50.11,50.58,50.11,50.35,31800.0,43.5418,43.9502,43.5418,43.7504,31800.0
2009-10-02 10:30:00,50.36,50.9,50.31,50.71,32300.0,43.7591,44.2283,43.7156,44.0632,32300.0
2009-10-02 10:40:00,50.7,50.8,50.43,50.43,36400.0,44.0545,44.1414,43.8199,43.8199,36400.0
2009-10-02 10:50:00,50.47,50.49,50.07,50.18,27300.0,43.8546,43.872,43.5071,43.6027,27300.0
2009-10-02 11:00:00,50.16,50.36,50.14,50.14,22000.0,43.5853,43.7591,43.5679,43.5679,22000.0
2009-10-02 11:10:00,50.11,50.21,49.97,50.07,14300.0,43.5418,43.6287,43.4202,43.5071,14300.0
2009-10-02 11:20:00,50.08,50.1,49.89,50.0,19500.0,43.5158,43.5331,43.3507,43.4462,19500.0
2009-10-02 11:30:00,50.0,50.31,50.0,50.09,16700.0,43.4462,43.7156,43.4462,43.5245,16700.0
2009-10-02 11:40:00,50.04,50.13,49.83,50.13,19600.0,43.481,43.5592,43.2985,43.5592,19600.0
2009-10-02 11:50:00,50.16,50.23,50.02,50.14,25400.0,43.5853,43.6461,43.4636,43.5679,25400.0
2009-10-02 12:00:00,50.14,50.4,50.09,50.32,19500.0,43.5679,43.7938,43.5245,43.7243,19500.0
2009-10-02 12:10:00,50.28,50.28,50.06,50.12,18400.0,43.6895,43.6895,43.4984,43.5505,18400.0
2009-10-02 12:20:00,50.16,50.16,50.01,50.05,16000.0,43.5853,43.5853,43.4549,43.4897,16000.0
2009-10-02 12:30:00,50.07,50.16,49.91,49.94,31800.0,43.5071,43.5853,43.368,43.3941,31800.0
2009-10-02 12:40:00,49.95,50.05,49.7,49.79,24900.0,43.4028,43.4897,43.1856,43.2638,24900.0
2009-10-02 12:50:00,49.8,50.01,49.8,49.99,19000.0,43.2725,43.4549,43.2725,43.4376,19000.0
2009-10-02 13:00:00,49.99,50.1,49.93,50.05,38300.0,43.4376,43.5331,43.3854,43.4897,38300.0
2009-10-02 13:10:00,50.06,50.22,49.91,49.98,48100.0,43.4984,43.6374,43.368,43.4289,48100.0
2009-10-02 13:20:00,49.97,50.07,49.94,50.03,12100.0,43.4202,43.5071,43.3941,43.4723,12100.0
2009-10-02 13:30:00,50.07,50.08,49.89,49.92,19200.0,43.5071,43.5158,43.3507,43.3767,19200.0
2009-10-02 13:40:00,49.93,50.1,49.89,50.02,18200.0,43.3854,43.5331,43.3507,43.4636,18200.0
2009-10-02 13:50:00,50.02,50.08,49.95,49.95,24300.0,43.4636,43.5158,43.4028,43.4028,24300.0
2009-10-02 14:00:00,49.95,50.04,49.82,50.0,30000.0,43.4028,43.481,43.2898,43.4462,30000.0
2009-10-02 14:10:00,50.03,50.04,49.97,50.0,25000.0,43.4723,43.481,43.4202,43.4462,25000.0
2009-10-02 14:20:00,50.0,50.05,49.95,50.0,28200.0,43.4462,43.4897,43.4028,43.4462,28200.0
2009-10-02 14:30:00,50.03,50.07,49.99,50.0,38000.0,43.4723,43.5071,43.4376,43.4462,38000.0
2009-10-02 14:40:00,50.02,50.03,49.93,50.01,21400.0,43.4636,43.4723,43.3854,43.4549,21400.0
2009-10-02 14:50:00,49.99,50.16,49.99,50.05,30900.0,43.4376,43.5853,43.4376,43.4897,30900.0
2009-10-02 15:00:00,50.05,50.06,49.87,50.01,25100.0,43.4897,43.4984,43.3333,43.4549,25100.0
2009-10-02 15:10:00,50.0,50.04,49.98,50.0,34500.0,43.4462,43.481,43.4289,43.4462,34500.0
2009-10-02 15:20:00,50.01,50.06,49.99,50.01,29200.0,43.4549,43.4984,43.4376,43.4549,29200.0
2009-10-02 15:30:00,50.0,50.23,49.99,50.04,38200.0,43.4462,43.6461,43.4376,43.481,38200.0
2009-10-02 15:40:00,50.04,50.22,50.04,50.11,41000.0,43.481,43.6374,43.481,43.5418,41000.0
2009-10-02 15:50:00,50.1,50.11,49.9,50.01,89100.0,43.5331,43.5418,43.3594,43.4549,89100.0
2009-10-05 09:30:00,50.62,50.62,49.8,50.46,44200.0,43.985,43.985,43.2725,43.846,44200.0
2009-10-05 09:40:00,50.48,51.0,50.46,50.72,22900.0,43.8633,44.3152,43.846,44.0719,22900.0
2009-10-05 09:50:00,50.74,50.99,50.67,50.71,20400.0,44.0893,44.3065,44.0284,44.0632,20400.0
2009-10-05 10:00:00,50.71,50.96,50.19,50.27,39500.0,44.0632,44.2804,43.6113,43.6809,39500.0
2009-10-05 10:10:00,50.31,50.45,50.17,50.39,22000.0,43.7156,43.8373,43.594,43.7851,22000.0
2009-10-05 10:20:00,50.4,50.6,50.4,50.48,20200.0,43.7938,43.9676,43.7938,43.8633,20200.0
2009-10-05 10:30:00,50.52,50.65,50.16,50.63,36600.0,43.8981,44.0111,43.5853,43.9937,36600.0
2009-10-05 10:40:00,50.61,50.66,50.37,50.42,33300.0,43.9763,44.0197,43.7678,43.8112,33300.0
2009-10-05 10:50:00,50.45,50.85,50.39,50.82,27300.0,43.8373,44.1848,43.7851,44.1588,27300.0
2009-10-05 11:00:00,50.81,50.9,50.6,50.6,25000.0,44.1501,44.2283,43.9676,43.9676,25000.0
2009-10-05 11:10:00,50.6,50.64,50.34,50.4,5900.0,43.9676,44.0024,43.7417,43.7938,5900.0
2009-10-05 11:20:00,50.41,50.54,50.37,50.43,10600.0,43.8025,43.9155,43.7678,43.8199,10600.0
2009-10-05 11:30:00,50.4,50.56,50.13,50.13,12300.0,43.7938,43.9328,43.5592,43.5592,12300.0
2009-10-05 11:40:00,50.16,50.29,50.11,50.25,7900.0,43.5853,43.6982,43.5418,43.6635,7900.0
2009-10-05 11:50:00,50.26,50.49,50.25,50.4,12500.0,43.6722,43.872,43.6635,43.7938,12500.0
2009-10-05 12:00:00,50.4,50.46,50.31,50.31,5600.0,43.7938,43.846,43.7156,43.7156,5600.0
2009-10-05 12:10:00,50.31,50.36,50.24,50.33,5700.0,43.7156,43.7591,43.6548,43.733,5700.0
2009-10-05 12:20:00,50.32,50.45,50.26,50.26,7300.0,43.7243,43.8373,43.6722,43.6722,7300.0
2009-10-05 12:30:00,50.26,50.32,50.25,50.29,4100.0,43.6722,43.7243,43.6635,43.6982,4100.0
2009-10-05 12:40:00,50.32,50.55,50.31,50.49,6500.0,43.7243,43.9242,43.7156,43.872,6500.0
2009-10-05 12:50:00,50.49,50.49,50.4,50.46,5800.0,43.872,43.872,43.7938,43.846,5800.0
2009-10-05 13:00:00,50.44,50.45,50.39,50.43,4700.0,43.8286,43.8373,43.7851,43.8199,4700.0
2009-10-05 13:10:00,50.46,50.46,50.33,50.34,12600.0,43.846,43.846,43.733,43.7417,12600.0
2009-10-05 13:20:00,50.36,50.45,50.33,50.44,6800.0,43.7591,43.8373,43.733,43.8286,6800.0
2009-10-05 13:30:00,50.45,50.45,50.22,50.22,7300.0,43.8373,43.8373,43.6374,43.6374,7300.0
2009-10-05 13:40:00,50.21,50.31,50.17,50.25,9400.0,43.6287,43.7156,43.594,43.6635,9400.0
2009-10-05 13:50:00,50.25,50.34,50.23,50.23,4900.0,43.6635,43.7417,43.6461,43.6461,4900.0
2009-10-05 14:00:00,50.27,50.29,50.12,50.12,12600.0,43.6809,43.6982,43.5505,43.5505,12600.0
2009-10-05 14:10:00,50.1,50.17,50.0,50.03,12100.0,43.5331,43.594,43.4462,43.4723,12100.0
2009-10-05 14:20:00,50.01,50.1,50.0,50.1,8400.0,43.4549,43.5331,43.4462,43.5331,8400.0
2009-10-05 14:30:00,50.1,50.33,50.1,50.27,8500.0,43.5331,43.733,43.5331,43.6809,8500.0
2009-10-05 14:40:00,50.29,50.55,50.26,50.52,21700.0,43.6982,43.9242,43.6722,43.8981,21700.0
2009-10-05 14:50:00,50.51,50.73,50.51,50.6,20200.0,43.8894,44.0806,43.8894,43.9676,20200.0
2009-10-05 15:00:00,50.6,50.67,50.43,50.53,31000.0,43.9676,44.0284,43.8199,43.9068,31000.0
2009-10-05 15:10:00,50.51,50.54,50.28,50.34,35900.0,43.8894,43.9155,43.6895,43.7417,35900.0
2009-10-05 15:20:00,50.29,50.32,50.24,50.25,33000.0,43.6982,43.7243,43.6548,43.6635,33000.0
2009-10-05 15:30:00,50.26,50.3,50.22,50.22,42900.0,43.6722,43.7069,43.6374,43.6374,42900.0
2009-10-05 15:40:00,50.22,50.49,50.22,50.47,69700.0,43.6374,43.872,43.6374,43.8546,69700.0
2009-10-05 15:50:00,50.47,50.47,50.25,50.39,74300.0,43.8546,43.8546,43.6635,43.7851,74300.0
2009-10-06 09:30:00,51.08,51.41,51.03,51.39,34200.0,44.3847,44.6714,44.3412,44.6541,34200.0
2009-10-06 09:40:00,51.41,51.81,51.38,51.7,38700.0,44.6714,45.019,44.6454,44.9234,38700.0
2009-10-06 09:50:00,51.71,52.27,51.66,52.0,38800.0,44.9321,45.4187,44.8887,45.1841,38800.0
2009-10-06 10:00:00,52.04,52.16,51.97,52.01,26300.0,45.2189,45.3231,45.158,45.1928,26300.0
2009-10-06 10:10:00,52.03,52.12,51.9,52.0,33800.0,45.2102,45.2884,45.0972,45.1841,33800.0
2009-10-06 10:20:00,52.0,52.1,51.84,51.84,21200.0,45.1841,45.271,45.0451,45.0451,21200.0
2009-10-06 10:30:00,51.82,51.93,51.74,51.78,16400.0,45.0277,45.1233,44.9582,44.9929,16400.0
2009-10-06 10:40:00,51.78,52.0,51.76,52.0,12300.0,44.9929,45.1841,44.9756,45.1841,12300.0
2009-10-06 10:50:00,51.93,52.0,51.83,51.98,22900.0,45.1233,45.1841,45.0364,45.1667,22900.0
2009-10-06 11:00:00,51.99,52.17,51.85,52.16,31600.0,45.1754,45.3318,45.0538,45.3231,31600.0
2009-10-06 11:10:00,52.15,52.22,52.0,52.01,19100.0,45.3144,45.3753,45.1841,45.1928,19100.0
2009-10-06 11:20:00,52.03,52.09,51.96,51.96,17300.0,45.2102,45.2623,45.1493,45.1493,17300.0
2009-10-06 11:30:00,51.97,52.11,51.95,52.01,18100.0,45.158,45.2797,45.1407,45.1928,18100.0
2009-10-06 11:40:00,52.0,52.13,51.97,51.99,26000.0,45.1841,45.2971,45.158,45.1754,26000.0
2009-10-06 11:50:00,51.99,52.07,51.9,52.06,30900.0,45.1754,45.2449,45.0972,45.2362,30900.0
2009-10-06 12:00:00,52.06,52.19,52.05,52.13,11800.0,45.2362,45.3492,45.2275,45.2971,11800.0
2009-10-06 12:10:00,52.12,52.15,52.05,52.06,20500.0,45.2884,45.3144,45.2275,45.2362,20500.0
2009-10-06 12:20:00,52.06,52.17,52.03,52.08,16400.0,45.2362,45.3318,45.2102,45.2536,16400.0
2009-10-06 12:30:00,52.09,52.21,52.07,52.18,11000.0,45.2623,45.3666,45.2449,45.3405,11000.0
2009-10-06 12:40:00,52.17,52.24,51.98,52.0,17600.0,45.3318,45.3926,45.1667,45.1841,17600.0
2009-10-06 12:50:00,51.99,52.02,51.89,51.92,17500.0,45.1754,45.2015,45.0885,45.1146,17500.0
2009-10-06 13:00:00,51.93,51.94,51.76,51.86,27000.0,45.1233,45.132,44.9756,45.0624,27000.0
2009-10-06 13:10:00,51.86,52.02,51.8,52.02,18800.0,45.0624,45.2015,45.0103,45.2015,18800.0
2009-10-06 13:20:00,51.99,52.05,51.95,51.98,8800.0,45.1754,45.2275,45.1407,45.1667,8800.0
2009-10-06 13:30:00,51.97,52.09,51.89,52.05,21900.0,45.158,45.2623,45.0885,45.2275,21900.0
2009-10-06 13:40:00,52.06,52.07,51.81,51.85,21800.0,45.2362,45.2449,45.019,45.0538,21800.0
2009-10-06 13:50:00,51.85,51.85,51.5,51.53,42800.0,45.0538,45.0538,44.7496,44.7757,42800.0
2009-10-06 14:00:00,51.53,51.55,51.29,51.42,29500.0,44.7757,44.7931,44.5672,44.6801,29500.0
2009-10-06 14:10:00,51.43,51.56,51.4,51.48,16000.0,44.6888,44.8018,44.6627,44.7323,16000.0
2009-10-06 14:20:00,51.46,51.51,51.26,51.35,18900.0,44.7149,44.7583,44.5411,44.6193,18900.0
2009-10-06 14:30:00,51.33,51.63,51.29,51.63,29400.0,44.6019,44.8626,44.5672,44.8626,29400.0
2009-10-06 14:40:00,51.65,51.77,51.54,51.75,21400.0,44.88,44.9842,44.7844,44.9669,21400.0
2009-10-06 14:50:00,51.75,51.79,51.63,51.75,11400.0,44.9669,45.0016,44.8626,44.9669,11400.0
2009-10-06 15:00:00,51.74,51.97,51.69,51.91,18800.0,44.9582,45.158,44.9147,45.1059,18800.0
2009-10-06 15:10:00,51.93,52.12,51.92,52.1,22000.0,45.1233,45.2884,45.1146,45.271,22000.0
2009-10-06 15:20:00,52.1,52.19,51.99,52.08,21300.0,45.271,45.3492,45.1754,45.2536,21300.0
2009-10-06 15:30:00,52.1,52.13,51.98,51.99,59600.0,45.271,45.2971,45.1667,45.1754,59600.0
2009-10-06 15:40:00,52.01,52.01,51.7,51.74,51700.0,45.1928,45.1928,44.9234,44.9582,51700.0
2009-10-06 15:50:00,51.75,51.96,51.71,51.91,62400.0,44.9669,45.1493,44.9321,45.1059,62400.0
2009-10-07 09:30:00,51.72,52.04,51.53,51.74,12000.0,44.9408,45.2189,44.7757,44.9582,12000.0
2009-10-07 09:40:00,51.83,51.84,51.02,51.14,13100.0,45.0364,45.0451,44.3326,44.4368,13100.0
2009-10-07 09:50:00,51.06,51.5,51.06,51.27,14200.0,44.3673,44.7496,44.3673,44.5498,14200.0
2009-10-07 10:00:00,51.25,51.57,51.1,51.55,17500.0,44.5324,44.8105,44.4021,44.7931,17500.0
2009-10-07 10:10:00,51.59,51.82,51.55,51.8,7500.0,44.8278,45.0277,44.7931,45.0103,7500.0
2009-10-07 10:20:00,51.81,51.99,51.73,51.74,18600.0,45.019,45.1754,44.9495,44.9582,18600.0
2009-10-07 10:30:00,51.75,51.77,51.38,51.55,14200.0,44.9669,44.9842,44.6454,44.7931,14200.0
2009-10-07 10:40:00,51.54,51.58,51.29,51.29,8900.0,44.7844,44.8192,44.5672,44.5672,8900.0
2009-10-07 10:50:00,51.29,51.72,51.29,51.63,16600.0,44.5672,44.9408,44.5672,44.8626,16600.0
2009-10-07 11:00:00,51.65,52.06,51.65,52.0,22000.0,44.88,45.2362,44.88,45.1841,22000.0
2009-10-07 11:10:00,52.0,52.01,51.76,51.81,5500.0,45.1841,45.1928,44.9756,45.019,5500.0
2009-10-07 11:20:00,51.81,51.89,51.74,51.74,4200.0,45.019,45.0885,44.9582,44.9582,4200.0
2009-10-07 11:30:00,51.78,51.78,51.48,51.53,4800.0,44.9929,44.9929,44.7323,44.7757,4800.0
2009-10-07 11:40:00,51.51,51.52,51.35,51.48,8700.0,44.7583,44.767,44.6193,44.7323,8700.0
2009-10-07 11:50:00,51.49,51.51,51.3,51.3,8800.0,44.7409,44.7583,44.5759,44.5759,8800.0
2009-10-07 12:00:00,51.33,51.48,51.32,51.36,12900.0,44.6019,44.7323,44.5932,44.628,12900.0
2009-10-07 12:10:00,51.36,51.42,51.31,51.39,7200.0,44.628,44.6801,44.5845,44.6541,7200.0
2009-10-07 12:20:00,51.4,51.41,51.28,51.33,6100.0,44.6627,44.6714,44.5585,44.6019,6100.0
2009-10-07 12:30:00,51.35,51.35,51.03,51.07,23900.0,44.6193,44.6193,44.3412,44.376,23900.0
2009-10-07 12:40:00,51.08,51.14,51.07,51.12,7500.0,44.3847,44.4368,44.376,44.4194,7500.0
2009-10-07 12:50:00,51.14,51.2,51.12,51.15,25200.0,44.4368,44.489,44.4194,44.4455,25200.0
2009-10-07 13:00:00,51.21,51.23,50.96,50.99,9100.0,44.4976,44.515,44.2804,44.3065,9100.0
2009-10-07 13:10:00,51.0,51.04,50.98,51.0,6700.0,44.3152,44.3499,44.2978,44.3152,6700.0
2009-10-07 13:20:00,51.0,51.03,50.92,51.02,5100.0,44.3152,44.3412,44.2457,44.3326,5100.0
2009-10-07 13:30:00,51.0,51.12,51.0,51.1,4700.0,44.3152,44.4194,44.3152,44.4021,4700.0
2009-10-07 13:40:00,51.12,51.12,50.94,50.95,6200.0,44.4194,44.4194,44.263,44.2717,6200.0
2009-10-07 13:50:00,50.94,51.0,50.94,50.99,3800.0,44.263,44.3152,44.263,44.3065,3800.0
2009-10-07 14:00:00,50.99,50.99,50.89,50.93,9800.0,44.3065,44.3065,44.2196,44.2543,9800.0
2009-10-07 14:10:00,50.94,50.96,50.83,50.9,5100.0,44.263,44.2804,44.1675,44.2283,5100.0
2009-10-07 14:20:00,50.96,50.96,50.77,50.89,9500.0,44.2804,44.2804,44.1153,44.2196,9500.0
2009-10-07 14:30:00,50.92,50.98,50.85,50.98,6900.0,44.2457,44.2978,44.1848,44.2978,6900.0
2009-10-07 14:40:00,50.97,51.14,50.91,51.1,11000.0,44.2891,44.4368,44.237,44.4021,11000.0
2009-10-07 14:50:00,51.07,51.15,51.06,51.1,7600.0,44.376,44.4455,44.3673,44.4021,7600.0
2009-10-07 15:00:00,51.1,51.1,50.94,51.07,14900.0,44.4021,44.4021,44.263,44.376,14900.0
2009-10-07 15:10:00,51.07,51.21,51.04,51.12,18700.0,44.376,44.4976,44.3499,44.4194,18700.0
2009-10-07 15:20:00,51.11,51.19,51.03,51.18,18200.0,44.4108,44.4803,44.3412,44.4716,18200.0
2009-10-07 15:30:00,51.19,51.39,51.16,51.33,22900.0,44.4803,44.6541,44.4542,44.6019,22900.0
2009-10-07 15:40:00,51.33,51.35,51.18,51.29,28300.0,44.6019,44.6193,44.4716,44.5672,28300.0
2009-10-07 15:50:00,51.3,51.33,51.19,51.27,45400.0,44.5759,44.6019,44.4803,44.5498,45400.0
2009-10-08 09:30:00,51.78,52.49,51.68,52.49,21900.0,44.9929,45.6099,44.906,45.6099,21900.0
2009-10-08 09:40:00,52.5,52.77,52.33,52.36,22400.0,45.6186,45.8532,45.4708,45.4969,22400.0
2009-10-08 09:50:00,52.36,52.36,51.91,51.98,20500.0,45.4969,45.4969,45.1059,45.1667,20500.0
2009-10-08 10:00:00,51.93,52.0,51.56,51.67,29500.0,45.1233,45.1841,44.8018,44.8974,29500.0
2009-10-08 10:10:00,51.68,52.12,51.66,52.08,12100.0,44.906,45.2884,44.8887,45.2536,12100.0
2009-10-08 10:20:00,52.05,52.33,52.02,52.33,10900.0,45.2275,45.4708,45.2015,45.4708,10900.0
2009-10-08 10:30:00,52.32,52.46,52.17,52.39,19000.0,45.4622,45.5838,45.3318,45.523,19000.0
2009-10-08 10:40:00,52.35,52.45,52.32,52.33,10900.0,45.4882,45.5751,45.4622,45.4708,10900.0
2009-10-08 10:50:00,52.34,52.41,52.31,52.31,6600.0,45.4795,45.5404,45.4535,45.4535,6600.0
2009-10-08 11:00:00,52.37,52.39,52.15,52.16,14200.0,45.5056,45.523,45.3144,45.3231,14200.0
2009-10-08 11:10:00,52.18,52.24,52.11,52.2,24500.0,45.3405,45.3926,45.2797,45.3579,24500.0
2009-10-08 11:20:00,52.2,52.58,52.2,52.53,17200.0,45.3579,45.6881,45.3579,45.6446,17200.0
2009-10-08 11:30:00,52.53,52.84,52.49,52.72,32500.0,45.6446,45.914,45.6099,45.8097,32500.0
2009-10-08 11:40:00,52.72,52.72,52.45,52.45,20900.0,45.8097,45.8097,45.5751,45.5751,20900.0
2009-10-08 11:50:00,52.48,52.69,52.43,52.67,15000.0,45.6012,45.7837,45.5577,45.7663,15000.0
2009-10-08 12:00:00,52.7,52.72,52.39,52.41,14300.0,45.7923,45.8097,45.523,45.5404,14300.0
2009-10-08 12:10:00,52.4,52.56,52.39,52.56,9300.0,45.5317,45.6707,45.523,45.6707,9300.0
2009-10-08 12:20:00,52.56,52.82,52.56,52.8,26100.0,45.6707,45.8966,45.6707,45.8792,26100.0
2009-10-08 12:30:00,52.77,52.83,52.72,52.75,11400.0,45.8532,45.9053,45.8097,45.8358,11400.0
2009-10-08 12:40:00,52.75,52.85,52.75,52.77,13200.0,45.8358,45.9227,45.8358,45.8532,13200.0
2009-10-08 12:50:00,52.78,52.94,52.74,52.93,10600.0,45.8619,46.0009,45.8271,45.9922,10600.0
2009-10-08 13:00:00,52.94,52.94,52.74,52.74,14500.0,46.0009,46.0009,45.8271,45.8271,14500.0
2009-10-08 13:10:00,52.74,52.74,52.53,52.65,27000.0,45.8271,45.8271,45.6446,45.7489,27000.0
2009-10-08 13:20:00,52.65,52.69,52.54,52.59,10000.0,45.7489,45.7837,45.6533,45.6968,10000.0
2009-10-08 13:30:00,52.6,52.62,52.2,52.2,28200.0,45.7055,45.7228,45.3579,45.3579,28200.0
2009-10-08 13:40:00,52.21,52.24,52.1,52.13,40500.0,45.3666,45.3926,45.271,45.2971,40500.0
2009-10-08 13:50:00,52.16,52.37,52.1,52.29,28000.0,45.3231,45.5056,45.271,45.4361,28000.0
2009-10-08 14:00:00,52.32,52.42,52.26,52.38,10700.0,45.4622,45.549,45.41,45.5143,10700.0
2009-10-08 14:10:00,52.43,52.48,52.24,52.28,23400.0,45.5577,45.6012,45.3926,45.4274,23400.0
2009-10-08 14:20:00,52.3,52.39,52.16,52.35,15700.0,45.4448,45.523,45.3231,45.4882,15700.0
2009-10-08 14:30:00,52.33,52.46,52.24,52.44,23000.0,45.4708,45.5838,45.3926,45.5664,23000.0
2009-10-08 14:40:00,52.46,52.57,52.38,52.54,30300.0,45.5838,45.6794,45.5143,45.6533,30300.0
2009-10-08 14:50:00,52.55,52.57,52.45,52.5,15100.0,45.662,45.6794,45.5751,45.6186,15100.0
2009-10-08 15:00:00,52.45,52.65,52.33,52.6,30500.0,45.5751,45.7489,45.4708,45.7055,30500.0
2009-10-08 15:10:00,52.6,52.62,52.41,52.5,12600.0,45.7055,45.7228,45.5404,45.6186,12600.0
2009-10-08 15:20:00,52.52,52.61,52.44,52.53,20300.0,45.6359,45.7141,45.5664,45.6446,20300.0
2009-10-08 15:30:00,52.49,52.53,52.29,52.34,44800.0,45.6099,45.6446,45.4361,45.4795,44800.0
2009-10-08 15:40:00,52.35,52.58,52.35,52.51,53100.0,45.4882,45.6881,45.4882,45.6273,53100.0
2009-10-08 15:50:00,52.51,52.55,52.4,52.49,100500.0,45.6273,45.662,45.5317,45.6099,100500.0
2009-10-09 09:30:00,52.63,52.64,51.74,51.86,23300.0,45.7315,45.7402,44.9582,45.0624,23300.0
2009-10-09 09:40:00,51.78,52.26,51.78,52.06,44900.0,44.9929,45.41,44.9929,45.2362,44900.0
2009-10-09 09:50:00,52.09,52.21,51.93,52.09,25600.0,45.2623,45.3666,45.1233,45.2623,25600.0
2009-10-09 10:00:00,52.16,52.16,51.87,52.0,24400.0,45.3231,45.3231,45.0711,45.1841,24400.0
2009-10-09 10:10:00,51.97,52.08,51.87,51.9,11400.0,45.158,45.2536,45.0711,45.0972,11400.0
2009-10-09 10:20:00,51.85,51.89,51.71,51.88,6800.0,45.0538,45.0885,44.9321,45.0798,6800.0
2009-10-09 10:30:00,51.91,52.07,51.71,51.71,9200.0,45.1059,45.2449,44.9321,44.9321,9200.0
2009-10-09 10:40:00,51.74,51.75,51.62,51.7,7400.0,44.9582,44.9669,44.8539,44.9234,7400.0
2009-10-09 10:50:00,51.72,51.96,51.72,51.96,6400.0,44.9408,45.1493,44.9408,45.1493,6400.0
2009-10-09 11:00:00,51.94,52.0,51.81,51.86,6300.0,45.132,45.1841,45.019,45.0624,6300.0
2009-10-09 11:10:00,51.86,51.91,51.71,51.76,7700.0,45.0624,45.1059,44.9321,44.9756,7700.0
2009-10-09 11:20:00,51.8,51.98,51.8,51.9,7200.0,45.0103,45.1667,45.0103,45.0972,7200.0
2009-10-09 11:30:00,51.89,52.04,51.86,51.96,11700.0,45.0885,45.2189,45.0624,45.1493,11700.0
2009-10-09 11:40:00,51.92,51.92,51.72,51.72,2900.0,45.1146,45.1146,44.9408,44.9408,2900.0
2009-10-09 11:50:00,51.71,51.79,51.56,51.59,11400.0,44.9321,45.0016,44.8018,44.8278,11400.0
2009-10-09 12:00:00,51.59,51.63,51.4,51.41,13400.0,44.8278,44.8626,44.6627,44.6714,13400.0
2009-10-09 12:10:00,51.44,51.51,51.37,51.47,12200.0,44.6975,44.7583,44.6367,44.7236,12200.0
2009-10-09 12:20:00,51.5,51.65,51.48,51.61,9300.0,44.7496,44.88,44.7323,44.8452,9300.0
2009-10-09 12:30:00,51.58,51.6,51.54,51.57,4300.0,44.8192,44.8365,44.7844,44.8105,4300.0
2009-10-09 12:40:00,51.58,51.7,51.56,51.69,6600.0,44.8192,44.9234,44.8018,44.9147,6600.0
2009-10-09 12:50:00,51.7,51.84,51.7,51.82,6000.0,44.9234,45.0451,44.9234,45.0277,6000.0
2009-10-09 13:00:00,51.84,51.93,51.82,51.82,6000.0,45.0451,45.1233,45.0277,45.0277,6000.0
2009-10-09 13:10:00,51.83,52.03,51.81,51.98,10800.0,45.0364,45.2102,45.019,45.1667,10800.0
2009-10-09 13:20:00,51.98,52.01,51.98,51.99,5700.0,45.1667,45.1928,45.1667,45.1754,5700.0
2009-10-09 13:30:00,51.99,52.05,51.93,51.93,6500.0,45.1754,45.2275,45.1233,45.1233,6500.0
2009-10-09 13:40:00,51.96,51.96,51.83,51.92,9800.0,45.1493,45.1493,45.0364,45.1146,9800.0
2009-10-09 13:50:00,51.91,51.91,51.81,51.82,8400.0,45.1059,45.1059,45.019,45.0277,8400.0
2009-10-09 14:00:00,51.82,51.82,51.67,51.68,8200.0,45.0277,45.0277,44.8974,44.906,8200.0
2009-10-09 14:10:00,51.66,51.87,51.62,51.86,15100.0,44.8887,45.0711,44.8539,45.0624,15100.0
2009-10-09 14:20:00,51.86,51.88,51.78,51.81,7800.0,45.0624,45.0798,44.9929,45.019,7800.0
2009-10-09 14:30:00,51.82,51.82,51.67,51.69,11000.0,45.0277,45.0277,44.8974,44.9147,11000.0
2009-10-09 14:40:00,51.68,51.86,51.66,51.85,7700.0,44.906,45.0624,44.8887,45.0538,7700.0
2009-10-09 14:50:00,51.86,52.02,51.84,52.02,7600.0,45.0624,45.2015,45.0451,45.2015,7600.0
2009-10-09 15:00:00,52.01,52.14,51.99,52.1,26200.0,45.1928,45.3057,45.1754,45.271,26200.0
2009-10-09 15:10:00,52.12,52.15,51.99,52.03,12800.0,45.2884,45.3144,45.1754,45.2102,12800.0
2009-10-09 15:20:00,52.03,52.12,52.03,52.08,11100.0,45.2102,45.2884,45.2102,45.2536,11100.0
2009-10-09 15:30:00,52.08,52.11,52.03,52.05,17300.0,45.2536,45.2797,45.2102,45.2275,17300.0
2009-10-09 15:40:00,52.05,52.06,51.78,51.84,54000.0,45.2275,45.2362,44.9929,45.0451,54000.0
2009-10-09 15:50:00,51.83,51.85,51.79,51.81,127200.0,45.0364,45.0538,45.0016,45.019,127200.0
2009-10-12 09:30:00,52.34,52.42,52.23,52.37,10900.0,45.4795,45.549,45.384,45.5056,10900.0
2009-10-12 09:40:00,52.42,52.49,52.19,52.23,14200.0,45.549,45.6099,45.3492,45.384,14200.0
2009-10-12 09:50:00,52.23,52.29,52.15,52.27,9300.0,45.384,45.4361,45.3144,45.4187,9300.0
2009-10-12 10:00:00,52.25,52.41,52.21,52.25,37100.0,45.4013,45.5404,45.3666,45.4013,37100.0
2009-10-12 10:10:00,52.25,52.3,52.12,52.14,23200.0,45.4013,45.4448,45.2884,45.3057,23200.0
2009-10-12 10:20:00,52.12,52.12,51.98,52.12,2900.0,45.2884,45.2884,45.1667,45.2884,2900.0
2009-10-12 10:30:00,52.13,52.25,52.13,52.22,3400.0,45.2971,45.4013,45.2971,45.3753,3400.0
2009-10-12 10:40:00,52.21,52.32,52.2,52.24,12200.0,45.3666,45.4622,45.3579,45.3926,12200.0
2009-10-12 10:50:00,52.24,52.32,52.23,52.25,8600.0,45.3926,45.4622,45.384,45.4013,8600.0
2009-10-12 11:00:00,52.24,52.25,52.15,52.21,5500.0,45.3926,45.4013,45.3144,45.3666,5500.0
2009-10-12 11:10:00,52.24,52.25,52.16,52.16,2100.0,45.3926,45.4013,45.3231,45.3231,2100.0
2009-10-12 11:20:00,52.13,52.15,52.04,52.06,10500.0,45.2971,45.3144,45.2189,45.2362,10500.0
2009-10-12 11:30:00,52.09,52.09,51.9,52.03,10800.0,45.2623,45.2623,45.0972,45.2102,10800.0
2009-10-12 11:40:00,52.03,52.03,51.99,52.0,11100.0,45.2102,45.2102,45.1754,45.1841,11100.0
2009-10-12 11:50:00,52.01,52.04,52.0,52.04,3300.0,45.1928,45.2189,45.1841,45.2189,3300.0
2009-10-12 12:00:00,52.03,52.03,52.0,52.02,2800.0,45.2102,45.2102,45.1841,45.2015,2800.0
2009-10-12 12:10:00,52.01,52.1,51.98,52.02,8200.0,45.1928,45.271,45.1667,45.2015,8200.0
2009-10-12 12:20:00,52.02,52.05,51.95,52.0,9700.0,45.2015,45.2275,45.1407,45.1841,9700.0
2009-10-12 12:30:00,52.01,52.03,51.92,52.03,4600.0,45.1928,45.2102,45.1146,45.2102,4600.0
2009-10-12 12:40:00,52.04,52.04,51.98,52.01,3200.0,45.2189,45.2189,45.1667,45.1928,3200.0
2009-10-12 12:50:00,52.01,52.02,51.92,51.92,2900.0,45.1928,45.2015,45.1146,45.1146,2900.0
2009-10-12 13:00:00,51.95,52.06,51.93,52.04,8700.0,45.1407,45.2362,45.1233,45.2189,8700.0
2009-10-12 13:10:00,52.03,52.04,52.0,52.02,36000.0,45.2102,45.2189,45.1841,45.2015,36000.0
2009-10-12 13:20:00,52.02,52.04,51.99,52.02,5600.0,45.2015,45.2189,45.1754,45.2015,5600.0
2009-10-12 13:30:00,52.02,52.05,51.98,52.05,7100.0,45.2015,45.2275,45.1667,45.2275,7100.0
2009-10-12 13:40:00,52.08,52.08,52.02,52.04,2600.0,45.2536,45.2536,45.2015,45.2189,2600.0
2009-10-12 13:50:00,52.02,52.05,51.98,52.03,5300.0,45.2015,45.2275,45.1667,45.2102,5300.0
2009-10-12 14:00:00,52.03,52.04,51.91,51.91,6600.0,45.2102,45.2189,45.1059,45.1059,6600.0
2009-10-12 14:10:00,51.91,51.91,51.65,51.7,7200.0,45.1059,45.1059,44.88,44.9234,7200.0
2009-10-12 14:20:00,51.7,51.73,51.49,51.54,10800.0,44.9234,44.9495,44.7409,44.7844,10800.0
2009-10-12 14:30:00,51.54,51.56,51.38,51.45,7900.0,44.7844,44.8018,44.6454,44.7062,7900.0
2009-10-12 14:40:00,51.46,51.53,51.41,51.51,6400.0,44.7149,44.7757,44.6714,44.7583,6400.0
2009-10-12 14:50:00,51.5,51.59,51.36,51.57,12800.0,44.7496,44.8278,44.628,44.8105,12800.0
2009-10-12 15:00:00,51.56,51.7,51.56,51.7,19100.0,44.8018,44.9234,44.8018,44.9234,19100.0
2009-10-12 15:10:00,51.7,51.72,51.6,51.6,6900.0,44.9234,44.9408,44.8365,44.8365,6900.0
2009-10-12 15:20:00,51.61,51.73,51.61,51.73,7400.0,44.8452,44.9495,44.8452,44.9495,7400.0
2009-10-12 15:30:00,51.73,51.76,51.56,51.56,12500.0,44.9495,44.9756,44.8018,44.8018,12500.0
2009-10-12 15:40:00,51.57,51.61,51.54,51.59,19700.0,44.8105,44.8452,44.7844,44.8278,19700.0
2009-10-12 15:50:00,51.6,51.75,51.59,51.75,57100.0,44.8365,44.9669,44.8278,44.9669,57100.0
2009-10-13 09:30:00,51.5,51.79,51.45,51.62,9800.0,44.7496,45.0016,44.7062,44.8539,9800.0
2009-10-13 09:40:00,51.62,51.63,51.12,51.38,18600.0,44.8539,44.8626,44.4194,44.6454,18600.0
2009-10-13 09:50:00,51.34,51.48,51.06,51.15,11600.0,44.6106,44.7323,44.3673,44.4455,11600.0
2009-10-13 10:00:00,51.15,51.25,50.95,51.25,13500.0,44.4455,44.5324,44.2717,44.5324,13500.0
2009-10-13 10:10:00,51.23,51.5,51.17,51.5,8700.0,44.515,44.7496,44.4629,44.7496,8700.0
2009-10-13 10:20:00,51.47,51.53,51.33,51.5,10000.0,44.7236,44.7757,44.6019,44.7496,10000.0
2009-10-13 10:30:00,51.49,51.52,51.34,51.35,13400.0,44.7409,44.767,44.6106,44.6193,13400.0
2009-10-13 10:40:00,51.35,51.4,51.22,51.4,11800.0,44.6193,44.6627,44.5063,44.6627,11800.0
2009-10-13 10:50:00,51.38,51.53,51.38,51.44,27400.0,44.6454,44.7757,44.6454,44.6975,27400.0
2009-10-13 11:00:00,51.44,51.47,51.07,51.19,12900.0,44.6975,44.7236,44.376,44.4803,12900.0
2009-10-13 11:10:00,51.17,51.21,51.0,51.02,19400.0,44.4629,44.4976,44.3152,44.3326,19400.0
2009-10-13 11:20:00,51.04,51.37,51.01,51.37,14600.0,44.3499,44.6367,44.3239,44.6367,14600.0
2009-10-13 11:30:00,51.33,51.61,51.33,51.61,12200.0,44.6019,44.8452,44.6019,44.8452,12200.0
2009-10-13 11:40:00,51.62,51.93,51.62,51.84,12000.0,44.8539,45.1233,44.8539,45.0451,12000.0
2009-10-13 11:50:00,51.77,51.95,51.77,51.95,4100.0,44.9842,45.1407,44.9842,45.1407,4100.0
2009-10-13 12:00:00,51.95,51.99,51.85,51.89,3500.0,45.1407,45.1754,45.0538,45.0885,3500.0
2009-10-13 12:10:00,51.86,51.98,51.82,51.82,3700.0,45.0624,45.1667,45.0277,45.0277,3700.0
2009-10-13 12:20:00,51.77,51.77,51.65,51.68,3800.0,44.9842,44.9842,44.88,44.906,3800.0
2009-10-13 12:30:00,51.71,51.81,51.7,51.81,5100.0,44.9321,45.019,44.9234,45.019,5100.0
2009-10-13 12:40:00,51.81,51.83,51.72,51.72,4600.0,45.019,45.0364,44.9408,44.9408,4600.0
2009-10-13 12:50:00,51.71,51.79,51.69,51.78,3800.0,44.9321,45.0016,44.9147,44.9929,3800.0
2009-10-13 13:00:00,51.76,51.81,51.76,51.8,2300.0,44.9756,45.019,44.9756,45.0103,2300.0
2009-10-13 13:10:00,51.84,51.84,51.63,51.71,19000.0,45.0451,45.0451,44.8626,44.9321,19000.0
2009-10-13 13:20:00,51.7,51.7,51.56,51.58,5800.0,44.9234,44.9234,44.8018,44.8192,5800.0
2009-10-13 13:30:00,51.58,51.64,51.55,51.64,4900.0,44.8192,44.8713,44.7931,44.8713,4900.0
2009-10-13 13:40:00,51.65,51.67,51.38,51.4,12300.0,44.88,44.8974,44.6454,44.6627,12300.0
2009-10-13 13:50:00,51.41,51.58,51.38,51.58,5700.0,44.6714,44.8192,44.6454,44.8192,5700.0
2009-10-13 14:00:00,51.57,51.61,51.27,51.36,13700.0,44.8105,44.8452,44.5498,44.628,13700.0
2009-10-13 14:10:00,51.36,51.55,51.31,51.47,8400.0,44.628,44.7931,44.5845,44.7236,8400.0
2009-10-13 14:20:00,51.47,51.56,51.45,51.52,7800.0,44.7236,44.8018,44.7062,44.767,7800.0
2009-10-13 14:30:00,51.52,51.56,51.45,51.45,5900.0,44.767,44.8018,44.7062,44.7062,5900.0
2009-10-13 14:40:00,51.47,51.64,51.43,51.6,12000.0,44.7236,44.8713,44.6888,44.8365,12000.0
2009-10-13 14:50:00,51.6,51.6,51.43,51.5,5300.0,44.8365,44.8365,44.6888,44.7496,5300.0
2009-10-13 15:00:00,51.5,51.73,51.45,51.58,21100.0,44.7496,44.9495,44.7062,44.8192,21100.0
2009-10-13 15:10:00,51.58,51.81,51.58,51.77,13900.0,44.8192,45.019,44.8192,44.9842,13900.0
2009-10-13 15:20:00,51.75,51.81,51.59,51.62,20400.0,44.9669,45.019,44.8278,44.8539,20400.0
2009-10-13 15:30:00,51.63,51.68,51.43,51.5,22800.0,44.8626,44.906,44.6888,44.7496,22800.0
2009-10-13 15:40:00,51.49,51.65,51.47,51.53,25000.0,44.7409,44.88,44.7236,44.7757,25000.0
2009-10-13 15:50:00,51.53,51.59,51.38,51.55,63900.0,44.7757,44.8278,44.6454,44.7931,63900.0
2009-10-14 09:30:00,52.46,52.46,52.0,52.06,19000.0,45.5838,45.5838,45.1841,45.2362,19000.0
2009-10-14 09:40:00,52.04,52.1,51.52,51.55,15600.0,45.2189,45.271,44.767,44.7931,15600.0
2009-10-14 09:50:00,51.55,51.73,51.47,51.56,23900.0,44.7931,44.9495,44.7236,44.8018,23900.0
2009-10-14 10:00:00,51.54,51.55,51.31,51.31,45500.0,44.7844,44.7931,44.5845,44.5845,45500.0
2009-10-14 10:10:00,51.32,51.46,51.26,51.34,26000.0,44.5932,44.7149,44.5411,44.6106,26000.0
2009-10-14 10:20:00,51.33,51.34,50.93,50.97,31900.0,44.6019,44.6106,44.2543,44.2891,31900.0
2009-10-14 10:30:00,50.97,50.99,50.83,50.85,33200.0,44.2891,44.3065,44.1675,44.1848,33200.0
2009-10-14 10:40:00,50.86,51.01,50.78,50.97,30500.0,44.1935,44.3239,44.124,44.2891,30500.0
2009-10-14 10:50:00,50.95,51.26,50.86,51.09,53800.0,44.2717,44.5411,44.1935,44.3934,53800.0
2009-10-14 11:00:00,51.05,51.1,50.89,51.0,23000.0,44.3586,44.4021,44.2196,44.3152,23000.0
2009-10-14 11:10:00,50.99,51.03,50.83,51.0,19500.0,44.3065,44.3412,44.1675,44.3152,19500.0
2009-10-14 11:20:00,51.01,51.25,51.01,51.13,18900.0,44.3239,44.5324,44.3239,44.4281,18900.0
2009-10-14 11:30:00,51.1,51.15,51.04,51.08,20200.0,44.4021,44.4455,44.3499,44.3847,20200.0
2009-10-14 11:40:00,51.05,51.09,51.02,51.09,10100.0,44.3586,44.3934,44.3326,44.3934,10100.0
2009-10-14 11:50:00,51.07,51.15,50.91,50.95,22600.0,44.376,44.4455,44.237,44.2717,22600.0
2009-10-14 12:00:00,50.96,51.17,50.95,51.08,16400.0,44.2804,44.4629,44.2717,44.3847,16400.0
2009-10-14 12:10:00,51.08,51.11,51.02,51.02,9600.0,44.3847,44.4108,44.3326,44.3326,9600.0
2009-10-14 12:20:00,51.01,51.19,50.95,51.16,31100.0,44.3239,44.4803,44.2717,44.4542,31100.0
2009-10-14 12:30:00,51.16,51.24,51.14,51.19,15900.0,44.4542,44.5237,44.4368,44.4803,15900.0
2009-10-14 12:40:00,51.19,51.26,51.15,51.17,12800.0,44.4803,44.5411,44.4455,44.4629,12800.0
2009-10-14 12:50:00,51.17,51.24,51.17,51.19,12500.0,44.4629,44.5237,44.4629,44.4803,12500.0
2009-10-14 13:00:00,51.19,51.32,51.13,51.32,30100.0,44.4803,44.5932,44.4281,44.5932,30100.0
2009-10-14 13:10:00,51.33,51.42,51.32,51.38,14700.0,44.6019,44.6801,44.5932,44.6454,14700.0
2009-10-14 13:20:00,51.39,51.42,51.29,51.32,14000.0,44.6541,44.6801,44.5672,44.5932,14000.0
2009-10-14 13:30:00,51.32,51.39,51.29,51.33,15000.0,44.5932,44.6541,44.5672,44.6019,15000.0
2009-10-14 13:40:00,51.35,51.41,51.31,51.31,6500.0,44.6193,44.6714,44.5845,44.5845,6500.0
2009-10-14 13:50:00,51.29,51.33,51.23,51.24,11400.0,44.5672,44.6019,44.515,44.5237,11400.0
2009-10-14 14:00:00,51.28,51.32,51.22,51.32,11600.0,44.5585,44.5932,44.5063,44.5932,11600.0
2009-10-14 14:10:00,51.3,51.35,51.15,51.35,18500.0,44.5759,44.6193,44.4455,44.6193,18500.0
2009-10-14 14:20:00,51.36,51.39,51.25,51.26,15300.0,44.628,44.6541,44.5324,44.5411,15300.0
2009-10-14 14:30:00,51.26,51.3,51.21,51.3,24200.0,44.5411,44.5759,44.4976,44.5759,24200.0
2009-10-14 14:40:00,51.3,51.32,51.21,51.21,32400.0,44.5759,44.5932,44.4976,44.4976,32400.0
2009-10-14 14:50:00,51.23,51.27,51.19,51.22,16800.0,44.515,44.5498,44.4803,44.5063,16800.0
2009-10-14 15:00:00,51.21,51.34,51.21,51.28,18700.0,44.4976,44.6106,44.4976,44.5585,18700.0
2009-10-14 15:10:00,51.29,51.37,51.23,51.37,21500.0,44.5672,44.6367,44.515,44.6367,21500.0
2009-10-14 15:20:00,51.35,51.45,51.29,51.45,57600.0,44.6193,44.7062,44.5672,44.7062,57600.0
2009-10-14 15:30:00,51.45,51.47,51.37,51.44,27800.0,44.7062,44.7236,44.6367,44.6975,27800.0
2009-10-14 15:40:00,51.43,51.44,51.2,51.2,44200.0,44.6888,44.6975,44.489,44.489,44200.0
2009-10-14 15:50:00,51.24,51.41,51.23,51.36,49800.0,44.5237,44.6714,44.515,44.628,49800.0
2009-10-15 09:30:00,50.95,52.27,50.95,52.0,82500.0,44.2717,45.4187,44.2717,45.1841,82500.0
2009-10-15 09:40:00,52.0,52.52,51.87,51.97,234400.0,45.1841,45.6359,45.0711,45.158,234400.0
2009-10-15 09:50:00,51.98,52.45,51.98,52.24,69200.0,45.1667,45.5751,45.1667,45.3926,69200.0
2009-10-15 10:00:00,52.15,52.34,51.94,52.27,54500.0,45.3144,45.4795,45.132,45.4187,54500.0
2009-10-15 10:10:00,52.24,52.53,52.0,52.53,55500.0,45.3926,45.6446,45.1841,45.6446,55500.0
2009-10-15 10:20:00,52.47,52.93,52.47,52.89,82900.0,45.5925,45.9922,45.5925,45.9574,82900.0
2009-10-15 10:30:00,52.89,52.89,52.53,52.53,56100.0,45.9574,45.9574,45.6446,45.6446,56100.0
2009-10-15 10:40:00,52.53,52.62,52.49,52.54,19000.0,45.6446,45.7228,45.6099,45.6533,19000.0
2009-10-15 10:50:00,52.53,52.73,52.5,52.55,37400.0,45.6446,45.8184,45.6186,45.662,37400.0
2009-10-15 11:00:00,52.55,52.62,52.44,52.52,49900.0,45.662,45.7228,45.5664,45.6359,49900.0
2009-10-15 11:10:00,52.55,52.62,52.49,52.49,59400.0,45.662,45.7228,45.6099,45.6099,59400.0
2009-10-15 11:20:00,52.47,52.56,52.44,52.47,22300.0,45.5925,45.6707,45.5664,45.5925,22300.0
2009-10-15 11:30:00,52.44,52.64,52.44,52.64,60600.0,45.5664,45.7402,45.5664,45.7402,60600.0
2009-10-15 11:40:00,52.65,52.77,52.57,52.77,16700.0,45.7489,45.8532,45.6794,45.8532,16700.0
2009-10-15 11:50:00,52.79,52.89,52.76,52.87,18200.0,45.8706,45.9574,45.8445,45.9401,18200.0
2009-10-15 12:00:00,52.87,52.99,52.84,52.88,21200.0,45.9401,46.0443,45.914,45.9488,21200.0
2009-10-15 12:10:00,52.9,53.11,52.88,53.1,16500.0,45.9661,46.1486,45.9488,46.1399,16500.0
2009-10-15 12:20:00,53.1,53.18,52.94,52.94,14900.0,46.1399,46.2094,46.0009,46.0009,14900.0
2009-10-15 12:30:00,52.94,52.99,52.85,52.99,16000.0,46.0009,46.0443,45.9227,46.0443,16000.0
2009-10-15 12:40:00,52.98,52.98,52.82,52.9,12100.0,46.0356,46.0356,45.8966,45.9661,12100.0
2009-10-15 12:50:00,52.91,52.94,52.86,52.89,14600.0,45.9748,46.0009,45.9314,45.9574,14600.0
2009-10-15 13:00:00,52.89,52.92,52.87,52.9,11600.0,45.9574,45.9835,45.9401,45.9661,11600.0
2009-10-15 13:10:00,52.89,52.92,52.78,52.87,19400.0,45.9574,45.9835,45.8619,45.9401,19400.0
2009-10-15 13:20:00,52.9,53.08,52.9,53.08,16000.0,45.9661,46.1225,45.9661,46.1225,16000.0
2009-10-15 13:30:00,53.06,53.22,53.05,53.17,24300.0,46.1052,46.2442,46.0965,46.2007,24300.0
2009-10-15 13:40:00,53.15,53.26,53.15,53.15,22000.0,46.1834,46.2789,46.1834,46.1834,22000.0
2009-10-15 13:50:00,53.17,53.26,53.1,53.17,13100.0,46.2007,46.2789,46.1399,46.2007,13100.0
2009-10-15 14:00:00,53.2,53.42,53.17,53.23,48300.0,46.2268,46.418,46.2007,46.2529,48300.0
2009-10-15 14:10:00,53.23,53.31,53.13,53.31,17400.0,46.2529,46.3224,46.166,46.3224,17400.0
2009-10-15 14:20:00,53.33,53.35,53.23,53.32,14200.0,46.3398,46.3571,46.2529,46.3311,14200.0
2009-10-15 14:30:00,53.33,53.44,53.3,53.41,21100.0,46.3398,46.4354,46.3137,46.4093,21100.0
2009-10-15 14:40:00,53.41,53.44,53.37,53.42,21200.0,46.4093,46.4354,46.3745,46.418,21200.0
2009-10-15 14:50:00,53.43,53.6,53.42,53.6,23100.0,46.4267,46.5744,46.418,46.5744,23100.0
2009-10-15 15:00:00,53.6,53.78,53.56,53.76,32800.0,46.5744,46.7308,46.5396,46.7134,32800.0
2009-10-15 15:10:00,53.76,53.8,53.64,53.65,22800.0,46.7134,46.7482,46.6091,46.6178,22800.0
2009-10-15 15:20:00,53.64,53.66,53.44,53.44,41200.0,46.6091,46.6265,46.4354,46.4354,41200.0
2009-10-15 15:30:00,53.43,53.49,53.32,53.39,43000.0,46.4267,46.4788,46.3311,46.3919,43000.0
2009-10-15 15:40:00,53.38,53.53,53.34,53.51,70500.0,46.3832,46.5136,46.3485,46.4962,70500.0
2009-10-15 15:50:00,53.51,53.6,53.41,53.47,129100.0,46.4962,46.5744,46.4093,46.4614,129100.0
2009-10-16 09:30:00,53.28,53.47,52.1,52.24,148700.0,46.2963,46.4614,45.271,45.3926,148700.0
2009-10-16 09:40:00,52.26,52.51,52.16,52.36,35000.0,45.41,45.6273,45.3231,45.4969,35000.0
2009-10-16 09:50:00,52.37,52.48,51.95,51.96,41800.0,45.5056,45.6012,45.1407,45.1493,41800.0
2009-10-16 10:00:00,51.95,51.99,51.66,51.9,40900.0,45.1407,45.1754,44.8887,45.0972,40900.0
2009-10-16 10:10:00,51.95,52.32,51.9,52.25,17600.0,45.1407,45.4622,45.0972,45.4013,17600.0
2009-10-16 10:20:00,52.27,52.36,52.23,52.29,6300.0,45.4187,45.4969,45.384,45.4361,6300.0
2009-10-16 10:30:00,52.27,52.3,52.11,52.14,5500.0,45.4187,45.4448,45.2797,45.3057,5500.0
2009-10-16 10:40:00,52.17,52.17,51.92,52.07,8600.0,45.3318,45.3318,45.1146,45.2449,8600.0
2009-10-16 10:50:00,52.12,52.12,51.91,51.97,6200.0,45.2884,45.2884,45.1059,45.158,6200.0
2009-10-16 11:00:00,51.96,52.37,51.96,52.3,10700.0,45.1493,45.5056,45.1493,45.4448,10700.0
2009-10-16 11:10:00,52.3,52.56,52.29,52.53,12500.0,45.4448,45.6707,45.4361,45.6446,12500.0
2009-10-16 11:20:00,52.53,52.54,52.26,52.28,13300.0,45.6446,45.6533,45.41,45.4274,13300.0
2009-10-16 11:30:00,52.32,52.32,52.12,52.13,9000.0,45.4622,45.4622,45.2884,45.2971,9000.0
2009-10-16 11:40:00,52.1,52.28,52.05,52.26,10100.0,45.271,45.4274,45.2275,45.41,10100.0
2009-10-16 11:50:00,52.22,52.23,51.93,52.16,15800.0,45.3753,45.384,45.1233,45.3231,15800.0
2009-10-16 12:00:00,52.18,52.18,51.9,51.95,11500.0,45.3405,45.3405,45.0972,45.1407,11500.0
2009-10-16 12:10:00,51.95,51.97,51.79,51.79,18200.0,45.1407,45.158,45.0016,45.0016,18200.0
2009-10-16 12:20:00,51.79,51.81,51.73,51.78,15200.0,45.0016,45.019,44.9495,44.9929,15200.0
2009-10-16 12:30:00,51.81,51.9,51.73,51.89,5700.0,45.019,45.0972,44.9495,45.0885,5700.0
2009-10-16 12:40:00,51.89,51.97,51.76,51.97,6600.0,45.0885,45.158,44.9756,45.158,6600.0
2009-10-16 12:50:00,51.96,52.1,51.96,52.06,4900.0,45.1493,45.271,45.1493,45.2362,4900.0
2009-10-16 13:00:00,52.09,52.09,51.95,52.09,5800.0,45.2623,45.2623,45.1407,45.2623,5800.0
2009-10-16 13:10:00,52.09,52.34,52.09,52.33,11000.0,45.2623,45.4795,45.2623,45.4708,11000.0
2009-10-16 13:20:00,52.33,52.44,52.33,52.44,5800.0,45.4708,45.5664,45.4708,45.5664,5800.0
2009-10-16 13:30:00,52.47,52.48,52.38,52.38,5500.0,45.5925,45.6012,45.5143,45.5143,5500.0
2009-10-16 13:40:00,52.35,52.46,52.35,52.46,7100.0,45.4882,45.5838,45.4882,45.5838,7100.0
2009-10-16 13:50:00,52.48,52.48,52.35,52.35,7700.0,45.6012,45.6012,45.4882,45.4882,7700.0
2009-10-16 14:00:00,52.33,52.33,52.17,52.2,6000.0,45.4708,45.4708,45.3318,45.3579,6000.0
2009-10-16 14:10:00,52.21,52.29,52.18,52.29,10100.0,45.3666,45.4361,45.3405,45.4361,10100.0
2009-10-16 14:20:00,52.3,52.41,52.3,52.37,10600.0,45.4448,45.5404,45.4448,45.5056,10600.0
2009-10-16 14:30:00,52.35,52.48,52.31,52.47,7800.0,45.4882,45.6012,45.4535,45.5925,7800.0
2009-10-16 14:40:00,52.47,52.47,52.35,52.46,7600.0,45.5925,45.5925,45.4882,45.5838,7600.0
2009-10-16 14:50:00,52.46,52.46,52.39,52.39,6600.0,45.5838,45.5838,45.523,45.523,6600.0
2009-10-16 15:00:00,52.41,52.5,52.39,52.44,7400.0,45.5404,45.6186,45.523,45.5664,7400.0
2009-10-16 15:10:00,52.45,52.58,52.44,52.57,16600.0,45.5751,45.6881,45.5664,45.6794,16600.0
2009-10-16 15:20:00,52.56,52.63,52.51,52.63,10600.0,45.6707,45.7315,45.6273,45.7315,10600.0
2009-10-16 15:30:00,52.64,52.76,52.56,52.69,22100.0,45.7402,45.8445,45.6707,45.7837,22100.0
2009-10-16 15:40:00,52.69,52.77,52.55,52.59,25600.0,45.7837,45.8532,45.662,45.6968,25600.0
2009-10-16 15:50:00,52.6,52.6,52.37,52.48,64700.0,45.7055,45.7055,45.5056,45.6012,64700.0
2009-10-19 09:30:00,52.52,52.8,52.52,52.77,12600.0,45.6359,45.8792,45.6359,45.8532,12600.0
2009-10-19 09:40:00,52.79,53.03,52.0,52.22,36600.0,45.8706,46.0791,45.1841,45.3753,36600.0
2009-10-19 09:50:00,52.23,52.25,51.69,51.83,21600.0,45.384,45.4013,44.9147,45.0364,21600.0
2009-10-19 10:00:00,51.8,52.09,51.8,52.05,16600.0,45.0103,45.2623,45.0103,45.2275,16600.0
2009-10-19 10:10:00,52.04,52.21,52.01,52.2,6600.0,45.2189,45.3666,45.1928,45.3579,6600.0
2009-10-19 10:20:00,52.16,52.34,52.16,52.24,17700.0,45.3231,45.4795,45.3231,45.3926,17700.0
2009-10-19 10:30:00,52.29,52.48,52.29,52.39,13500.0,45.4361,45.6012,45.4361,45.523,13500.0
2009-10-19 10:40:00,52.4,52.58,52.38,52.57,28400.0,45.5317,45.6881,45.5143,45.6794,28400.0
2009-10-19 10:50:00,52.57,52.61,52.42,52.48,21300.0,45.6794,45.7141,45.549,45.6012,21300.0
2009-10-19 11:00:00,52.53,52.68,52.53,52.58,12500.0,45.6446,45.775,45.6446,45.6881,12500.0
2009-10-19 11:10:00,52.58,52.72,52.58,52.72,5600.0,45.6881,45.8097,45.6881,45.8097,5600.0
2009-10-19 11:20:00,52.71,52.96,52.67,52.95,17200.0,45.801,46.0183,45.7663,46.0096,17200.0
2009-10-19 11:30:00,52.95,53.07,52.95,53.02,10100.0,46.0096,46.1138,46.0096,46.0704,10100.0
2009-10-19 11:40:00,53.03,53.27,53.03,53.23,17100.0,46.0791,46.2876,46.0791,46.2529,17100.0
2009-10-19 11:50:00,53.24,53.36,53.02,53.03,15500.0,46.2616,46.3658,46.0704,46.0791,15500.0
2009-10-19 12:00:00,53.02,53.09,52.97,53.09,16700.0,46.0704,46.1312,46.027,46.1312,16700.0
2009-10-19 12:10:00,53.11,53.12,52.96,52.96,3900.0,46.1486,46.1573,46.0183,46.0183,3900.0
2009-10-19 12:20:00,52.96,52.97,52.9,52.91,6600.0,46.0183,46.027,45.9661,45.9748,6600.0
2009-10-19 12:30:00,52.93,52.93,52.81,52.81,9300.0,45.9922,45.9922,45.8879,45.8879,9300.0
2009-10-19 12:40:00,52.77,52.82,52.7,52.79,17600.0,45.8532,45.8966,45.7923,45.8706,17600.0
2009-10-19 12:50:00,52.77,52.88,52.75,52.86,4900.0,45.8532,45.9488,45.8358,45.9314,4900.0
2009-10-19 13:00:00,52.85,52.85,52.62,52.76,20300.0,45.9227,45.9227,45.7228,45.8445,20300.0
2009-10-19 13:10:00,52.76,52.84,52.66,52.69,31900.0,45.8445,45.914,45.7576,45.7837,31900.0
2009-10-19 13:20:00,52.71,52.95,52.69,52.8,34800.0,45.801,46.0096,45.7837,45.8792,34800.0
2009-10-19 13:30:00,52.8,53.04,52.77,52.96,30900.0,45.8792,46.0878,45.8532,46.0183,30900.0
2009-10-19 13:40:00,52.94,53.02,52.71,52.75,44800.0,46.0009,46.0704,45.801,45.8358,44800.0
2009-10-19 13:50:00,52.75,52.8,52.71,52.76,44400.0,45.8358,45.8792,45.801,45.8445,44400.0
2009-10-19 14:00:00,52.78,52.83,52.72,52.82,40900.0,45.8619,45.9053,45.8097,45.8966,40900.0
2009-10-19 14:10:00,52.8,53.06,52.76,53.02,56300.0,45.8792,46.1052,45.8445,46.0704,56300.0
2009-10-19 14:20:00,53.01,53.07,52.91,52.94,39800.0,46.0617,46.1138,45.9748,46.0009,39800.0
2009-10-19 14:30:00,52.96,52.97,52.73,52.74,44600.0,46.0183,46.027,45.8184,45.8271,44600.0
2009-10-19 14:40:00,52.74,52.79,52.66,52.66,44800.0,45.8271,45.8706,45.7576,45.7576,44800.0
2009-10-19 14:50:00,52.67,52.77,52.65,52.75,27600.0,45.7663,45.8532,45.7489,45.8358,27600.0
2009-10-19 15:00:00,52.77,52.84,52.66,52.81,42300.0,45.8532,45.914,45.7576,45.8879,42300.0
2009-10-19 15:10:00,52.83,52.86,52.78,52.84,44900.0,45.9053,45.9314,45.8619,45.914,44900.0
2009-10-19 15:20:00,52.83,53.05,52.83,53.04,89900.0,45.9053,46.0965,45.9053,46.0878,89900.0
2009-10-19 15:30:00,53.03,53.12,53.0,53.11,67100.0,46.0791,46.1573,46.053,46.1486,67100.0
2009-10-19 15:40:00,53.1,53.2,53.02,53.16,130000.0,46.1399,46.2268,46.0704,46.1921,130000.0
2009-10-19 15:50:00,53.17,53.31,53.13,53.14,187000.0,46.2007,46.3224,46.166,46.1747,187000.0
2009-10-20 09:30:00,53.27,53.41,52.87,52.87,40400.0,46.2876,46.4093,45.9401,45.9401,40400.0
2009-10-20 09:40:00,52.83,52.96,52.63,52.96,22900.0,45.9053,46.0183,45.7315,46.0183,22900.0
2009-10-20 09:50:00,53.0,53.13,52.88,53.1,44300.0,46.053,46.166,45.9488,46.1399,44300.0
2009-10-20 10:00:00,53.1,53.34,53.1,53.19,28900.0,46.1399,46.3485,46.1399,46.2181,28900.0
2009-10-20 10:10:00,53.19,53.3,52.98,52.98,72200.0,46.2181,46.3137,46.0356,46.0356,72200.0
2009-10-20 10:20:00,53.05,53.53,52.93,53.45,43200.0,46.0965,46.5136,45.9922,46.444,43200.0
2009-10-20 10:30:00,53.45,53.83,53.43,53.82,38400.0,46.444,46.7742,46.4267,46.7655,38400.0
2009-10-20 10:40:00,53.82,53.98,53.62,53.92,33700.0,46.7655,46.9046,46.5918,46.8524,33700.0
2009-10-20 10:50:00,53.92,53.92,53.62,53.67,36700.0,46.8524,46.8524,46.5918,46.6352,36700.0
2009-10-20 11:00:00,53.64,53.95,53.63,53.88,59700.0,46.6091,46.8785,46.6004,46.8177,59700.0
2009-10-20 11:10:00,53.93,53.93,53.79,53.81,23200.0,46.8611,46.8611,46.7395,46.7569,23200.0
2009-10-20 11:20:00,53.81,53.92,53.73,53.75,15600.0,46.7569,46.8524,46.6873,46.7047,15600.0
2009-10-20 11:30:00,53.75,53.75,53.23,53.23,13800.0,46.7047,46.7047,46.2529,46.2529,13800.0
2009-10-20 11:40:00,53.24,53.32,53.14,53.17,13300.0,46.2616,46.3311,46.1747,46.2007,13300.0
2009-10-20 11:50:00,53.17,53.35,53.15,53.3,11500.0,46.2007,46.3571,46.1834,46.3137,11500.0
2009-10-20 12:00:00,53.33,53.39,53.31,53.34,29400.0,46.3398,46.3919,46.3224,46.3485,29400.0
2009-10-20 12:10:00,53.32,53.44,53.32,53.33,12500.0,46.3311,46.4354,46.3311,46.3398,12500.0
2009-10-20 12:20:00,53.35,53.44,53.34,53.38,11300.0,46.3571,46.4354,46.3485,46.3832,11300.0
2009-10-20 12:30:00,53.34,53.43,53.28,53.36,31800.0,46.3485,46.4267,46.2963,46.3658,31800.0
2009-10-20 12:40:00,53.36,53.57,53.35,53.55,25600.0,46.3658,46.5483,46.3571,46.5309,25600.0
2009-10-20 12:50:00,53.56,53.67,53.56,53.66,24300.0,46.5396,46.6352,46.5396,46.6265,24300.0
2009-10-20 13:00:00,53.65,53.89,53.65,53.85,23300.0,46.6178,46.8264,46.6178,46.7916,23300.0
2009-10-20 13:10:00,53.84,53.88,53.8,53.8,16400.0,46.7829,46.8177,46.7482,46.7482,16400.0
2009-10-20 13:20:00,53.8,53.87,53.72,53.82,23400.0,46.7482,46.809,46.6787,46.7655,23400.0
2009-10-20 13:30:00,53.82,53.86,53.67,53.67,13500.0,46.7655,46.8003,46.6352,46.6352,13500.0
2009-10-20 13:40:00,53.64,53.69,53.6,53.66,8300.0,46.6091,46.6526,46.5744,46.6265,8300.0
2009-10-20 13:50:00,53.67,53.7,53.45,53.48,17300.0,46.6352,46.6613,46.444,46.4701,17300.0
2009-10-20 14:00:00,53.48,53.61,53.44,53.6,25600.0,46.4701,46.5831,46.4354,46.5744,25600.0
2009-10-20 14:10:00,53.59,53.77,53.56,53.77,8300.0,46.5657,46.7221,46.5396,46.7221,8300.0
2009-10-20 14:20:00,53.78,53.8,53.6,53.64,11300.0,46.7308,46.7482,46.5744,46.6091,11300.0
2009-10-20 14:30:00,53.62,53.76,53.52,53.73,8500.0,46.5918,46.7134,46.5049,46.6873,8500.0
2009-10-20 14:40:00,53.71,53.73,53.56,53.57,10000.0,46.67,46.6873,46.5396,46.5483,10000.0
2009-10-20 14:50:00,53.56,53.58,53.47,53.53,11400.0,46.5396,46.557,46.4614,46.5136,11400.0
2009-10-20 15:00:00,53.52,53.59,53.35,53.39,20900.0,46.5049,46.5657,46.3571,46.3919,20900.0
2009-10-20 15:10:00,53.35,53.37,53.22,53.35,22300.0,46.3571,46.3745,46.2442,46.3571,22300.0
2009-10-20 15:20:00,53.35,53.38,53.22,53.38,20300.0,46.3571,46.3832,46.2442,46.3832,20300.0
2009-10-20 15:30:00,53.39,53.58,53.39,53.57,32200.0,46.3919,46.557,46.3919,46.5483,32200.0
2009-10-20 15:40:00,53.58,53.76,53.55,53.61,59700.0,46.557,46.7134,46.5309,46.5831,59700.0
2009-10-20 15:50:00,53.62,53.77,53.56,53.67,88300.0,46.5918,46.7221,46.5396,46.6352,88300.0
2009-10-21 09:30:00,53.69,54.22,53.1,54.22,24300.0,46.6526,47.1131,46.1399,47.1131,24300.0
2009-10-21 09:40:00,54.14,54.37,54.09,54.09,21300.0,47.0436,47.2435,47.0002,47.0002,21300.0
2009-10-21 09:50:00,54.09,54.3,53.82,53.83,20500.0,47.0002,47.1826,46.7655,46.7742,20500.0
2009-10-21 10:00:00,53.86,54.17,53.81,54.12,14300.0,46.8003,47.0697,46.7569,47.0262,14300.0
2009-10-21 10:10:00,54.14,54.14,53.83,53.83,13200.0,47.0436,47.0436,46.7742,46.7742,13200.0
2009-10-21 10:20:00,53.82,53.88,53.7,53.72,28500.0,46.7655,46.8177,46.6613,46.6787,28500.0
2009-10-21 10:30:00,53.71,53.82,53.56,53.71,11500.0,46.67,46.7655,46.5396,46.67,11500.0
2009-10-21 10:40:00,53.71,53.97,53.7,53.85,14000.0,46.67,46.8959,46.6613,46.7916,14000.0
2009-10-21 10:50:00,53.85,54.0,53.81,53.89,11900.0,46.7916,46.9219,46.7569,46.8264,11900.0
2009-10-21 11:00:00,53.93,54.07,53.88,54.01,41200.0,46.8611,46.9828,46.8177,46.9306,41200.0
2009-10-21 11:10:00,53.94,53.97,53.66,53.66,13800.0,46.8698,46.8959,46.6265,46.6265,13800.0
2009-10-21 11:20:00,53.64,53.75,53.53,53.75,21900.0,46.6091,46.7047,46.5136,46.7047,21900.0
2009-10-21 11:30:00,53.75,53.75,53.56,53.67,6200.0,46.7047,46.7047,46.5396,46.6352,6200.0
2009-10-21 11:40:00,53.67,53.71,53.45,53.52,25800.0,46.6352,46.67,46.444,46.5049,25800.0
2009-10-21 11:50:00,53.47,53.47,53.2,53.25,14300.0,46.4614,46.4614,46.2268,46.2703,14300.0
2009-10-21 12:00:00,53.26,53.47,53.26,53.35,15700.0,46.2789,46.4614,46.2789,46.3571,15700.0
2009-10-21 12:10:00,53.32,53.41,53.2,53.29,18900.0,46.3311,46.4093,46.2268,46.305,18900.0
2009-10-21 12:20:00,53.31,53.46,53.22,53.45,11400.0,46.3224,46.4527,46.2442,46.444,11400.0
2009-10-21 12:30:00,53.42,53.44,53.33,53.41,12400.0,46.418,46.4354,46.3398,46.4093,12400.0
2009-10-21 12:40:00,53.41,53.45,53.34,53.42,28200.0,46.4093,46.444,46.3485,46.418,28200.0
2009-10-21 12:50:00,53.44,53.44,53.33,53.33,7500.0,46.4354,46.4354,46.3398,46.3398,7500.0
2009-10-21 13:00:00,53.35,53.41,53.26,53.4,22000.0,46.3571,46.4093,46.2789,46.4006,22000.0
2009-10-21 13:10:00,53.41,53.5,53.38,53.47,9400.0,46.4093,46.4875,46.3832,46.4614,9400.0
2009-10-21 13:20:00,53.48,53.48,53.33,53.33,15200.0,46.4701,46.4701,46.3398,46.3398,15200.0
2009-10-21 13:30:00,53.34,53.35,53.2,53.34,11900.0,46.3485,46.3571,46.2268,46.3485,11900.0
2009-10-21 13:40:00,53.35,53.42,53.26,53.32,16500.0,46.3571,46.418,46.2789,46.3311,16500.0
2009-10-21 13:50:00,53.31,53.38,53.26,53.37,10200.0,46.3224,46.3832,46.2789,46.3745,10200.0
2009-10-21 14:00:00,53.32,53.35,53.18,53.35,12100.0,46.3311,46.3571,46.2094,46.3571,12100.0
2009-10-21 14:10:00,53.36,53.37,53.07,53.19,30600.0,46.3658,46.3745,46.1138,46.2181,30600.0
2009-10-21 14:20:00,53.2,53.28,53.12,53.22,46500.0,46.2268,46.2963,46.1573,46.2442,46500.0
2009-10-21 14:30:00,53.22,53.3,53.17,53.17,43900.0,46.2442,46.3137,46.2007,46.2007,43900.0
2009-10-21 14:40:00,53.18,53.4,53.17,53.36,44500.0,46.2094,46.4006,46.2007,46.3658,44500.0
2009-10-21 14:50:00,53.34,53.36,53.23,53.26,47800.0,46.3485,46.3658,46.2529,46.2789,47800.0
2009-10-21 15:00:00,53.26,53.27,53.18,53.18,40300.0,46.2789,46.2876,46.2094,46.2094,40300.0
2009-10-21 15:10:00,53.18,53.22,53.0,53.05,18200.0,46.2094,46.2442,46.053,46.0965,18200.0
2009-10-21 15:20:00,53.05,53.06,52.62,52.69,37500.0,46.0965,46.1052,45.7228,45.7837,37500.0
2009-10-21 15:30:00,52.67,52.68,52.25,52.51,47100.0,45.7663,45.775,45.4013,45.6273,47100.0
2009-10-21 15:40:00,52.52,52.54,52.24,52.3,44400.0,45.6359,45.6533,45.3926,45.4448,44400.0
2009-10-21 15:50:00,52.29,52.38,52.22,52.28,66300.0,45.4361,45.5143,45.3753,45.4274,66300.0
2009-10-22 09:30:00,52.42,52.78,52.3,52.6,9700.0,45.549,45.8619,45.4448,45.7055,9700.0
2009-10-22 09:40:00,52.59,52.62,52.05,52.08,13300.0,45.6968,45.7228,45.2275,45.2536,13300.0
2009-10-22 09:50:00,52.11,52.34,51.9,52.0,28200.0,45.2797,45.4795,45.0972,45.1841,28200.0
2009-10-22 10:00:00,52.04,52.09,51.71,51.79,32600.0,45.2189,45.2623,44.9321,45.0016,32600.0
2009-10-22 10:10:00,51.74,51.84,51.62,51.72,22200.0,44.9582,45.0451,44.8539,44.9408,22200.0
2009-10-22 10:20:00,51.73,52.06,51.7,51.81,19000.0,44.9495,45.2362,44.9234,45.019,19000.0
2009-10-22 10:30:00,51.85,51.92,51.54,51.54,9200.0,45.0538,45.1146,44.7844,44.7844,9200.0
2009-10-22 10:40:00,51.6,51.75,51.53,51.65,14900.0,44.8365,44.9669,44.7757,44.88,14900.0
2009-10-22 10:50:00,51.65,51.93,51.65,51.8,10800.0,44.88,45.1233,44.88,45.0103,10800.0
2009-10-22 11:00:00,51.88,51.92,51.74,51.83,23900.0,45.0798,45.1146,44.9582,45.0364,23900.0
2009-10-22 11:10:00,51.83,52.0,51.71,51.72,35800.0,45.0364,45.1841,44.9321,44.9408,35800.0
2009-10-22 11:20:00,51.74,51.93,51.69,51.85,16300.0,44.9582,45.1233,44.9147,45.0538,16300.0
2009-10-22 11:30:00,51.82,51.94,51.73,51.76,16600.0,45.0277,45.132,44.9495,44.9756,16600.0
2009-10-22 11:40:00,51.77,51.84,51.74,51.78,13000.0,44.9842,45.0451,44.9582,44.9929,13000.0
2009-10-22 11:50:00,51.8,51.83,51.5,51.5,20600.0,45.0103,45.0364,44.7496,44.7496,20600.0
2009-10-22 12:00:00,51.51,51.67,51.46,51.67,17100.0,44.7583,44.8974,44.7149,44.8974,17100.0
2009-10-22 12:10:00,51.68,51.8,51.68,51.76,33900.0,44.906,45.0103,44.906,44.9756,33900.0
2009-10-22 12:20:00,51.73,51.8,51.73,51.75,30500.0,44.9495,45.0103,44.9495,44.9669,30500.0
2009-10-22 12:30:00,51.75,51.84,51.72,51.79,54200.0,44.9669,45.0451,44.9408,45.0016,54200.0
2009-10-22 12:40:00,51.78,51.92,51.77,51.82,55400.0,44.9929,45.1146,44.9842,45.0277,55400.0
2009-10-22 12:50:00,51.81,51.81,51.74,51.76,28000.0,45.019,45.019,44.9582,44.9756,28000.0
2009-10-22 13:00:00,51.77,51.8,51.73,51.78,24300.0,44.9842,45.0103,44.9495,44.9929,24300.0
2009-10-22 13:10:00,51.79,51.8,51.53,51.63,26600.0,45.0016,45.0103,44.7757,44.8626,26600.0
2009-10-22 13:20:00,51.7,51.8,51.65,51.72,26100.0,44.9234,45.0103,44.88,44.9408,26100.0
2009-10-22 13:30:00,51.69,51.8,51.62,51.76,22200.0,44.9147,45.0103,44.8539,44.9756,22200.0
2009-10-22 13:40:00,51.77,51.79,51.64,51.66,6900.0,44.9842,45.0016,44.8713,44.8887,6900.0
2009-10-22 13:50:00,51.64,51.82,51.46,51.64,37500.0,44.8713,45.0277,44.7149,44.8713,37500.0
2009-10-22 14:00:00,51.63,51.81,51.61,51.8,18000.0,44.8626,45.019,44.8452,45.0103,18000.0
2009-10-22 14:10:00,51.81,52.03,51.76,51.92,19300.0,45.019,45.2102,44.9756,45.1146,19300.0
2009-10-22 14:20:00,51.98,52.2,51.94,52.1,21400.0,45.1667,45.3579,45.132,45.271,21400.0
2009-10-22 14:30:00,52.13,52.37,52.13,52.29,19000.0,45.2971,45.5056,45.2971,45.4361,19000.0
2009-10-22 14:40:00,52.34,52.36,52.19,52.27,12800.0,45.4795,45.4969,45.3492,45.4187,12800.0
2009-10-22 14:50:00,52.26,52.47,52.24,52.47,17100.0,45.41,45.5925,45.3926,45.5925,17100.0
2009-10-22 15:00:00,52.49,52.76,52.41,52.76,24100.0,45.6099,45.8445,45.5404,45.8445,24100.0
2009-10-22 15:10:00,52.73,52.96,52.69,52.94,35400.0,45.8184,46.0183,45.7837,46.0009,35400.0
2009-10-22 15:20:00,52.88,53.06,52.87,52.93,20600.0,45.9488,46.1052,45.9401,45.9922,20600.0
2009-10-22 15:30:00,52.93,52.94,52.67,52.69,19900.0,45.9922,46.0009,45.7663,45.7837,19900.0
2009-10-22 15:40:00,52.69,52.72,52.49,52.55,28900.0,45.7837,45.8097,45.6099,45.662,28900.0
2009-10-22 15:50:00,52.54,52.62,52.35,52.47,49300.0,45.6533,45.7228,45.4882,45.5925,49300.0
2009-10-23 09:30:00,52.78,53.3,52.47,52.87,30500.0,45.8619,46.3137,45.5925,45.9401,30500.0
2009-10-23 09:40:00,52.86,52.89,52.37,52.55,20000.0,45.9314,45.9574,45.5056,45.662,20000.0
2009-10-23 09:50:00,52.62,52.83,52.48,52.62,12500.0,45.7228,45.9053,45.6012,45.7228,12500.0
2009-10-23 10:00:00,52.66,53.0,52.14,52.23,36000.0,45.7576,46.053,45.3057,45.384,36000.0
2009-10-23 10:10:00,52.21,52.23,51.88,52.19,30600.0,45.3666,45.384,45.0798,45.3492,30600.0
2009-10-23 10:20:00,52.18,52.2,51.79,51.91,24100.0,45.3405,45.3579,45.0016,45.1059,24100.0
2009-10-23 10:30:00,51.9,51.9,51.47,51.68,34600.0,45.0972,45.0972,44.7236,44.906,34600.0
2009-10-23 10:40:00,51.67,51.72,51.53,51.54,22900.0,44.8974,44.9408,44.7757,44.7844,22900.0
2009-10-23 10:50:00,51.61,51.67,51.29,51.34,33300.0,44.8452,44.8974,44.5672,44.6106,33300.0
2009-10-23 11:00:00,51.31,51.34,51.05,51.12,28300.0,44.5845,44.6106,44.3586,44.4194,28300.0
2009-10-23 11:10:00,51.15,51.2,50.78,50.78,21600.0,44.4455,44.489,44.124,44.124,21600.0
2009-10-23 11:20:00,50.78,51.04,50.74,51.04,19500.0,44.124,44.3499,44.0893,44.3499,19500.0
2009-10-23 11:30:00,51.03,51.03,50.85,50.99,15300.0,44.3412,44.3412,44.1848,44.3065,15300.0
2009-10-23 11:40:00,50.99,51.16,50.99,51.15,19300.0,44.3065,44.4542,44.3065,44.4455,19300.0
2009-10-23 11:50:00,51.14,51.4,51.11,51.16,18800.0,44.4368,44.6627,44.4108,44.4542,18800.0
2009-10-23 12:00:00,51.2,51.37,51.18,51.32,18800.0,44.489,44.6367,44.4716,44.5932,18800.0
2009-10-23 12:10:00,51.32,51.35,51.12,51.16,28600.0,44.5932,44.6193,44.4194,44.4542,28600.0
2009-10-23 12:20:00,51.17,51.17,51.04,51.1,27400.0,44.4629,44.4629,44.3499,44.4021,27400.0
2009-10-23 12:30:00,51.14,51.3,51.04,51.29,33300.0,44.4368,44.5759,44.3499,44.5672,33300.0
2009-10-23 12:40:00,51.28,51.42,51.16,51.36,44700.0,44.5585,44.6801,44.4542,44.628,44700.0
2009-10-23 12:50:00,51.38,51.38,51.13,51.2,28700.0,44.6454,44.6454,44.4281,44.489,28700.0
2009-10-23 13:00:00,51.2,51.21,51.06,51.13,24200.0,44.489,44.4976,44.3673,44.4281,24200.0
2009-10-23 13:10:00,51.12,51.17,51.07,51.12,31400.0,44.4194,44.4629,44.376,44.4194,31400.0
2009-10-23 13:20:00,51.12,51.12,50.84,50.91,14300.0,44.4194,44.4194,44.1761,44.237,14300.0
2009-10-23 13:30:00,50.91,50.91,50.64,50.66,20600.0,44.237,44.237,44.0024,44.0197,20600.0
2009-10-23 13:40:00,50.67,50.88,50.62,50.83,35700.0,44.0284,44.2109,43.985,44.1675,35700.0
2009-10-23 13:50:00,50.83,50.84,50.7,50.73,30000.0,44.1675,44.1761,44.0545,44.0806,30000.0
2009-10-23 14:00:00,50.72,50.73,50.5,50.59,51100.0,44.0719,44.0806,43.8807,43.9589,51100.0
2009-10-23 14:10:00,50.61,50.72,50.54,50.54,36800.0,43.9763,44.0719,43.9155,43.9155,36800.0
2009-10-23 14:20:00,50.56,50.81,50.55,50.59,50100.0,43.9328,44.1501,43.9242,43.9589,50100.0
2009-10-23 14:30:00,50.6,50.65,50.47,50.57,41200.0,43.9676,44.0111,43.8546,43.9415,41200.0
2009-10-23 14:40:00,50.58,50.71,50.52,50.53,32400.0,43.9502,44.0632,43.8981,43.9068,32400.0
2009-10-23 14:50:00,50.53,50.57,50.33,50.39,29200.0,43.9068,43.9415,43.733,43.7851,29200.0
2009-10-23 15:00:00,50.38,50.67,50.35,50.58,30100.0,43.7764,44.0284,43.7504,43.9502,30100.0
2009-10-23 15:10:00,50.55,50.81,50.53,50.78,20100.0,43.9242,44.1501,43.9068,44.124,20100.0
2009-10-23 15:20:00,50.78,50.82,50.63,50.75,22700.0,44.124,44.1588,43.9937,44.0979,22700.0
2009-10-23 15:30:00,50.76,50.82,50.48,50.6,52100.0,44.1066,44.1588,43.8633,43.9676,52100.0
2009-10-23 15:40:00,50.6,50.82,50.55,50.8,46400.0,43.9676,44.1588,43.9242,44.1414,46400.0
2009-10-23 15:50:00,50.77,50.86,50.7,50.73,77800.0,44.1153,44.1935,44.0545,44.0806,77800.0
2009-10-26 09:30:00,50.8,51.31,50.73,51.23,12200.0,44.1414,44.5845,44.0806,44.515,12200.0
2009-10-26 09:40:00,51.28,51.65,51.07,51.62,15700.0,44.5585,44.88,44.376,44.8539,15700.0
2009-10-26 09:50:00,51.6,51.86,51.53,51.55,14300.0,44.8365,45.0624,44.7757,44.7931,14300.0
2009-10-26 10:00:00,51.54,51.71,51.38,51.54,37000.0,44.7844,44.9321,44.6454,44.7844,37000.0
2009-10-26 10:10:00,51.51,51.58,51.2,51.23,27100.0,44.7583,44.8192,44.489,44.515,27100.0
2009-10-26 10:20:00,51.22,51.34,50.98,51.12,47500.0,44.5063,44.6106,44.2978,44.4194,47500.0
2009-10-26 10:30:00,51.12,51.43,51.12,51.21,24100.0,44.4194,44.6888,44.4194,44.4976,24100.0
2009-10-26 10:40:00,51.21,51.47,51.15,51.44,19500.0,44.4976,44.7236,44.4455,44.6975,19500.0
2009-10-26 10:50:00,51.42,51.5,51.28,51.5,38500.0,44.6801,44.7496,44.5585,44.7496,38500.0
2009-10-26 11:00:00,51.49,51.77,51.49,51.73,42300.0,44.7409,44.9842,44.7409,44.9495,42300.0
2009-10-26 11:10:00,51.71,51.71,51.15,51.15,27700.0,44.9321,44.9321,44.4455,44.4455,27700.0
2009-10-26 11:20:00,51.15,51.42,51.08,51.08,38000.0,44.4455,44.6801,44.3847,44.3847,38000.0
2009-10-26 11:30:00,51.06,51.06,50.19,50.28,47300.0,44.3673,44.3673,43.6113,43.6895,47300.0
2009-10-26 11:40:00,50.32,50.36,50.12,50.23,19400.0,43.7243,43.7591,43.5505,43.6461,19400.0
2009-10-26 11:50:00,50.29,50.33,49.9,49.9,23700.0,43.6982,43.733,43.3594,43.3594,23700.0
2009-10-26 12:00:00,49.89,50.03,49.62,49.88,17200.0,43.3507,43.4723,43.1161,43.342,17200.0
2009-10-26 12:10:00,49.9,50.23,49.89,50.15,14600.0,43.3594,43.6461,43.3507,43.5766,14600.0
2009-10-26 12:20:00,50.14,50.17,49.8,49.85,45000.0,43.5679,43.594,43.2725,43.3159,45000.0
2009-10-26 12:30:00,49.85,49.91,49.67,49.87,35800.0,43.3159,43.368,43.1595,43.3333,35800.0
2009-10-26 12:40:00,49.9,49.95,49.78,49.81,34100.0,43.3594,43.4028,43.2551,43.2812,34100.0
2009-10-26 12:50:00,49.85,50.19,49.84,50.06,28100.0,43.3159,43.6113,43.3072,43.4984,28100.0
2009-10-26 13:00:00,50.08,50.13,49.8,49.87,18900.0,43.5158,43.5592,43.2725,43.3333,18900.0
2009-10-26 13:10:00,49.86,49.88,49.7,49.7,23300.0,43.3246,43.342,43.1856,43.1856,23300.0
2009-10-26 13:20:00,49.72,49.83,49.55,49.81,31400.0,43.203,43.2985,43.0552,43.2812,31400.0
2009-10-26 13:30:00,49.82,50.0,49.82,49.89,29600.0,43.2898,43.4462,43.2898,43.3507,29600.0
2009-10-26 13:40:00,49.87,50.09,49.85,49.96,43100.0,43.3333,43.5245,43.3159,43.4115,43100.0
2009-10-26 13:50:00,49.95,49.98,49.76,49.81,22500.0,43.4028,43.4289,43.2377,43.2812,22500.0
2009-10-26 14:00:00,49.82,49.9,49.62,49.68,27600.0,43.2898,43.3594,43.1161,43.1682,27600.0
2009-10-26 14:10:00,49.62,49.72,49.45,49.5,28600.0,43.1161,43.203,42.9683,43.0118,28600.0
2009-10-26 14:20:00,49.5,49.63,49.47,49.58,31700.0,43.0118,43.1247,42.9857,43.0813,31700.0
2009-10-26 14:30:00,49.58,49.58,49.35,49.46,27000.0,43.0813,43.0813,42.8814,42.977,27000.0
2009-10-26 14:40:00,49.42,49.46,49.35,49.35,23100.0,42.9423,42.977,42.8814,42.8814,23100.0
2009-10-26 14:50:00,49.31,49.6,49.29,49.44,28700.0,42.8467,43.0987,42.8293,42.9597,28700.0
2009-10-26 15:00:00,49.43,49.55,49.25,49.37,35900.0,42.951,43.0552,42.7946,42.8988,35900.0
2009-10-26 15:10:00,49.35,49.46,49.27,49.36,26200.0,42.8814,42.977,42.8119,42.8901,26200.0
2009-10-26 15:20:00,49.34,49.4,49.17,49.2,25700.0,42.8728,42.9249,42.725,42.7511,25700.0
2009-10-26 15:30:00,49.18,49.36,49.13,49.17,29500.0,42.7337,42.8901,42.6903,42.725,29500.0
2009-10-26 15:40:00,49.2,49.46,49.19,49.39,38400.0,42.7511,42.977,42.7424,42.9162,38400.0
2009-10-26 15:50:00,49.42,49.44,49.13,49.16,80700.0,42.9423,42.9597,42.6903,42.7164,80700.0
2009-10-27 09:30:00,49.06,49.65,49.01,49.17,23400.0,42.6295,43.1421,42.586,42.725,23400.0
2009-10-27 09:40:00,49.18,49.18,48.76,48.9,16900.0,42.7337,42.7337,42.3688,42.4904,16900.0
2009-10-27 09:50:00,48.93,49.21,48.79,48.8,42700.0,42.5165,42.7598,42.3949,42.4035,42700.0
2009-10-27 10:00:00,48.82,48.82,48.11,48.35,47000.0,42.4209,42.4209,41.804,42.0125,47000.0
2009-10-27 10:10:00,48.31,48.68,48.25,48.31,29800.0,41.9778,42.2993,41.9256,41.9778,29800.0
2009-10-27 10:20:00,48.34,48.57,48.16,48.46,43700.0,42.0038,42.2037,41.8474,42.1081,43700.0
2009-10-27 10:30:00,48.44,48.62,48.26,48.6,42600.0,42.0907,42.2471,41.9343,42.2298,42600.0
2009-10-27 10:40:00,48.6,49.06,48.6,48.63,33900.0,42.2298,42.6295,42.2298,42.2558,33900.0
2009-10-27 10:50:00,48.64,48.73,48.37,48.51,48300.0,42.2645,42.3427,42.0299,42.1516,48300.0
2009-10-27 11:00:00,48.51,48.56,48.11,48.28,74500.0,42.1516,42.195,41.804,41.9517,74500.0
2009-10-27 11:10:00,48.28,48.31,48.06,48.15,43100.0,41.9517,41.9778,41.7605,41.8387,43100.0
2009-10-27 11:20:00,48.13,48.34,48.12,48.25,58000.0,41.8214,42.0038,41.8127,41.9256,58000.0
2009-10-27 11:30:00,48.27,48.41,48.22,48.39,61600.0,41.943,42.0647,41.8996,42.0473,61600.0
2009-10-27 11:40:00,48.4,48.4,48.22,48.26,30600.0,42.056,42.056,41.8996,41.9343,30600.0
2009-10-27 11:50:00,48.27,48.5,48.24,48.27,32000.0,41.943,42.1429,41.9169,41.943,32000.0
2009-10-27 12:00:00,48.27,48.3,48.07,48.18,25000.0,41.943,41.9691,41.7692,41.8648,25000.0
2009-10-27 12:10:00,48.19,48.24,48.06,48.23,30700.0,41.8735,41.9169,41.7605,41.9083,30700.0
2009-10-27 12:20:00,48.23,48.23,48.05,48.07,36900.0,41.9083,41.9083,41.7518,41.7692,36900.0
2009-10-27 12:30:00,48.1,48.17,48.01,48.03,24000.0,41.7953,41.8561,41.7171,41.7345,24000.0
2009-10-27 12:40:00,48.03,48.2,47.96,48.19,32500.0,41.7345,41.8822,41.6736,41.8735,32500.0
2009-10-27 12:50:00,48.19,48.24,47.98,48.01,23000.0,41.8735,41.9169,41.691,41.7171,23000.0
2009-10-27 13:00:00,47.99,48.1,47.81,47.9,42500.0,41.6997,41.7953,41.5433,41.6215,42500.0
2009-10-27 13:10:00,47.87,47.95,47.67,47.7,45300.0,41.5954,41.665,41.4217,41.4477,45300.0
2009-10-27 13:20:00,47.72,47.8,47.6,47.65,51300.0,41.4651,41.5346,41.3608,41.4043,51300.0
2009-10-27 13:30:00,47.66,47.77,47.59,47.65,40400.0,41.413,41.5085,41.3521,41.4043,40400.0
2009-10-27 13:40:00,47.65,47.83,47.61,47.71,28100.0,41.4043,41.5607,41.3695,41.4564,28100.0
2009-10-27 13:50:00,47.73,47.83,47.62,47.8,80200.0,41.4738,41.5607,41.3782,41.5346,80200.0
2009-10-27 14:00:00,47.78,47.8,47.52,47.55,23200.0,41.5172,41.5346,41.2913,41.3174,23200.0
2009-10-27 14:10:00,47.58,47.99,47.55,47.99,97200.0,41.3435,41.6997,41.3174,41.6997,97200.0
2009-10-27 14:20:00,48.01,48.23,47.93,48.08,21600.0,41.7171,41.9083,41.6476,41.7779,21600.0
2009-10-27 14:30:00,48.1,48.14,47.97,48.01,19100.0,41.7953,41.83,41.6823,41.7171,19100.0
2009-10-27 14:40:00,48.03,48.25,47.98,48.25,14000.0,41.7345,41.9256,41.691,41.9256,14000.0
2009-10-27 14:50:00,48.26,48.61,48.26,48.56,50800.0,41.9343,42.2384,41.9343,42.195,50800.0
2009-10-27 15:00:00,48.55,48.65,48.38,48.42,47000.0,42.1863,42.2732,42.0386,42.0733,47000.0
2009-10-27 15:10:00,48.37,48.45,48.26,48.4,21800.0,42.0299,42.0994,41.9343,42.056,21800.0
2009-10-27 15:20:00,48.42,48.43,48.18,48.36,43400.0,42.0733,42.082,41.8648,42.0212,43400.0
2009-10-27 15:30:00,48.36,48.45,48.1,48.18,56200.0,42.0212,42.0994,41.7953,41.8648,56200.0
2009-10-27 15:40:00,48.21,48.45,48.17,48.28,57100.0,41.8909,42.0994,41.8561,41.9517,57100.0
2009-10-27 15:50:00,48.32,48.43,48.2,48.28,97300.0,41.9865,42.082,41.8822,41.9517,97300.0
2009-10-28 09:30:00,48.29,48.29,47.63,48.04,28600.0,41.9604,41.9604,41.3869,41.7432,28600.0
2009-10-28 09:40:00,47.98,48.35,47.85,47.88,30800.0,41.691,42.0125,41.5781,41.6041,30800.0
2009-10-28 09:50:00,47.91,47.99,47.54,47.82,32600.0,41.6302,41.6997,41.3087,41.552,32600.0
2009-10-28 10:00:00,47.74,47.75,47.19,47.39,61700.0,41.4825,41.4912,41.0046,41.1784,61700.0
2009-10-28 10:10:00,47.43,47.63,47.4,47.56,18500.0,41.2131,41.3869,41.187,41.3261,18500.0
2009-10-28 10:20:00,47.56,47.59,47.3,47.32,23100.0,41.3261,41.3521,41.1002,41.1175,23100.0
2009-10-28 10:30:00,47.27,47.54,47.15,47.49,32700.0,41.0741,41.3087,40.9698,41.2652,32700.0
2009-10-28 10:40:00,47.53,47.53,47.2,47.21,16900.0,41.3,41.3,41.0133,41.0219,16900.0
2009-10-28 10:50:00,47.19,47.2,46.77,47.06,36100.0,41.0046,41.0133,40.6396,40.8916,36100.0
2009-10-28 11:00:00,47.06,47.08,46.84,47.01,26500.0,40.8916,40.909,40.7004,40.8482,26500.0
2009-10-28 11:10:00,47.04,47.24,46.98,47.21,16100.0,40.8742,41.048,40.8221,41.0219,16100.0
2009-10-28 11:20:00,47.21,47.24,47.09,47.22,9500.0,41.0219,41.048,40.9177,41.0306,9500.0
2009-10-28 11:30:00,47.21,47.29,47.09,47.26,12700.0,41.0219,41.0915,40.9177,41.0654,12700.0
2009-10-28 11:40:00,47.3,47.3,47.06,47.23,9900.0,41.1002,41.1002,40.8916,41.0393,9900.0
2009-10-28 11:50:00,47.21,47.27,47.13,47.21,7100.0,41.0219,41.0741,40.9524,41.0219,7100.0
2009-10-28 12:00:00,47.2,47.23,47.1,47.19,32400.0,41.0133,41.0393,40.9264,41.0046,32400.0
2009-10-28 12:10:00,47.18,47.18,47.06,47.08,10900.0,40.9959,40.9959,40.8916,40.909,10900.0
2009-10-28 12:20:00,47.07,47.07,46.88,46.92,36800.0,40.9003,40.9003,40.7352,40.77,36800.0
2009-10-28 12:30:00,46.94,46.94,46.77,46.79,24600.0,40.7873,40.7873,40.6396,40.657,24600.0
2009-10-28 12:40:00,46.76,46.82,46.69,46.75,21800.0,40.6309,40.6831,40.5701,40.6222,21800.0
2009-10-28 12:50:00,46.76,46.78,46.59,46.76,19300.0,40.6309,40.6483,40.4832,40.6309,19300.0
2009-10-28 13:00:00,46.75,47.1,46.73,47.06,16700.0,40.6222,40.9264,40.6049,40.8916,16700.0
2009-10-28 13:10:00,47.1,47.42,47.08,47.26,32800.0,40.9264,41.2044,40.909,41.0654,32800.0
2009-10-28 13:20:00,47.25,47.34,47.05,47.07,15000.0,41.0567,41.1349,40.8829,40.9003,15000.0
2009-10-28 13:30:00,47.08,47.22,47.06,47.07,9700.0,40.909,41.0306,40.8916,40.9003,9700.0
2009-10-28 13:40:00,47.08,47.23,47.07,47.12,17500.0,40.909,41.0393,40.9003,40.9437,17500.0
2009-10-28 13:50:00,47.11,47.2,46.98,47.12,18200.0,40.9351,41.0133,40.8221,40.9437,18200.0
2009-10-28 14:00:00,47.11,47.26,47.03,47.22,28000.0,40.9351,41.0654,40.8655,41.0306,28000.0
2009-10-28 14:10:00,47.22,47.33,47.02,47.02,31800.0,41.0306,41.1262,40.8569,40.8569,31800.0
2009-10-28 14:20:00,47.02,47.12,46.84,46.99,7700.0,40.8569,40.9437,40.7004,40.8308,7700.0
2009-10-28 14:30:00,46.97,47.01,46.77,46.78,15100.0,40.8134,40.8482,40.6396,40.6483,15100.0
2009-10-28 14:40:00,46.79,46.98,46.75,46.94,15700.0,40.657,40.8221,40.6222,40.7873,15700.0
2009-10-28 14:50:00,46.95,47.08,46.89,46.94,21400.0,40.796,40.909,40.7439,40.7873,21400.0
2009-10-28 15:00:00,46.91,47.02,46.87,46.96,26000.0,40.7613,40.8569,40.7265,40.8047,26000.0
2009-10-28 15:10:00,46.91,46.94,46.68,46.88,34800.0,40.7613,40.7873,40.5614,40.7352,34800.0
2009-10-28 15:20:00,46.9,46.94,46.63,46.77,32600.0,40.7526,40.7873,40.518,40.6396,32600.0
2009-10-28 15:30:00,46.74,46.78,46.45,46.51,25100.0,40.6136,40.6483,40.3616,40.4137,25100.0
2009-10-28 15:40:00,46.51,46.7,46.49,46.66,41800.0,40.4137,40.5788,40.3963,40.544,41800.0
2009-10-28 15:50:00,46.68,46.7,46.58,46.6,84800.0,40.5614,40.5788,40.4745,40.4919,84800.0
2009-10-29 09:30:00,47.15,47.67,47.12,47.5,39200.0,40.9698,41.4217,40.9437,41.2739,39200.0
2009-10-29 09:40:00,47.52,47.52,46.97,47.2,20900.0,41.2913,41.2913,40.8134,41.0133,20900.0
2009-10-29 09:50:00,47.21,47.37,46.99,47.37,24700.0,41.0219,41.161,40.8308,41.161,24700.0
2009-10-29 10:00:00,47.42,47.88,47.31,47.6,41000.0,41.2044,41.6041,41.1088,41.3608,41000.0
2009-10-29 10:10:00,47.61,47.63,47.5,47.59,10200.0,41.3695,41.3869,41.2739,41.3521,10200.0
2009-10-29 10:20:00,47.59,47.81,47.5,47.63,17800.0,41.3521,41.5433,41.2739,41.3869,17800.0
2009-10-29 10:30:00,47.62,47.82,47.5,47.69,17300.0,41.3782,41.552,41.2739,41.439,17300.0
2009-10-29 10:40:00,47.72,47.72,47.49,47.56,16300.0,41.4651,41.4651,41.2652,41.3261,16300.0
2009-10-29 10:50:00,47.57,47.65,47.51,47.64,16700.0,41.3348,41.4043,41.2826,41.3956,16700.0
2009-10-29 11:00:00,47.67,47.81,47.64,47.7,24900.0,41.4217,41.5433,41.3956,41.4477,24900.0
2009-10-29 11:10:00,47.69,47.94,47.65,47.71,17000.0,41.439,41.6563,41.4043,41.4564,17000.0
2009-10-29 11:20:00,47.76,47.8,47.7,47.71,11700.0,41.4999,41.5346,41.4477,41.4564,11700.0
2009-10-29 11:30:00,47.71,48.0,47.71,47.93,18800.0,41.4564,41.7084,41.4564,41.6476,18800.0
2009-10-29 11:40:00,47.93,48.05,47.93,47.99,22800.0,41.6476,41.7518,41.6476,41.6997,22800.0
2009-10-29 11:50:00,47.98,48.05,47.93,48.01,15300.0,41.691,41.7518,41.6476,41.7171,15300.0
2009-10-29 12:00:00,48.0,48.15,47.98,48.08,20200.0,41.7084,41.8387,41.691,41.7779,20200.0
2009-10-29 12:10:00,48.06,48.12,47.99,48.02,16000.0,41.7605,41.8127,41.6997,41.7258,16000.0
2009-10-29 12:20:00,48.03,48.14,47.99,48.05,11400.0,41.7345,41.83,41.6997,41.7518,11400.0
2009-10-29 12:30:00,48.02,48.07,47.93,47.93,26600.0,41.7258,41.7692,41.6476,41.6476,26600.0
2009-10-29 12:40:00,47.94,48.02,47.9,47.95,39300.0,41.6563,41.7258,41.6215,41.665,39300.0
2009-10-29 12:50:00,47.95,47.97,47.83,47.83,26800.0,41.665,41.6823,41.5607,41.5607,26800.0
2009-10-29 13:00:00,47.86,47.86,47.7,47.75,27000.0,41.5868,41.5868,41.4477,41.4912,27000.0
2009-10-29 13:10:00,47.73,47.82,47.65,47.82,19000.0,41.4738,41.552,41.4043,41.552,19000.0
2009-10-29 13:20:00,47.86,47.97,47.77,47.86,20800.0,41.5868,41.6823,41.5085,41.5868,20800.0
2009-10-29 13:30:00,47.86,47.97,47.83,47.92,41400.0,41.5868,41.6823,41.5607,41.6389,41400.0
2009-10-29 13:40:00,47.91,47.97,47.77,47.8,23600.0,41.6302,41.6823,41.5085,41.5346,23600.0
2009-10-29 13:50:00,47.83,47.87,47.75,47.75,27600.0,41.5607,41.5954,41.4912,41.4912,27600.0
2009-10-29 14:00:00,47.76,47.93,47.75,47.79,9000.0,41.4999,41.6476,41.4912,41.5259,9000.0
2009-10-29 14:10:00,47.79,47.94,47.75,47.78,16000.0,41.5259,41.6563,41.4912,41.5172,16000.0
2009-10-29 14:20:00,47.77,47.94,47.75,47.86,12800.0,41.5085,41.6563,41.4912,41.5868,12800.0
2009-10-29 14:30:00,47.83,47.95,47.83,47.86,19600.0,41.5607,41.665,41.5607,41.5868,19600.0
2009-10-29 14:40:00,47.89,47.97,47.84,47.84,17600.0,41.6128,41.6823,41.5694,41.5694,17600.0
2009-10-29 14:50:00,47.84,47.97,47.83,47.84,17900.0,41.5694,41.6823,41.5607,41.5694,17900.0
2009-10-29 15:00:00,47.84,47.96,47.82,47.86,20100.0,41.5694,41.6736,41.552,41.5868,20100.0
2009-10-29 15:10:00,47.86,47.99,47.81,47.82,24000.0,41.5868,41.6997,41.5433,41.552,24000.0
2009-10-29 15:20:00,47.86,47.91,47.71,47.79,44900.0,41.5868,41.6302,41.4564,41.5259,44900.0
2009-10-29 15:30:00,47.81,47.84,47.67,47.8,36400.0,41.5433,41.5694,41.4217,41.5346,36400.0
2009-10-29 15:40:00,47.78,47.78,47.48,47.56,59300.0,41.5172,41.5172,41.2566,41.3261,59300.0
2009-10-29 15:50:00,47.56,47.8,47.5,47.74,63000.0,41.3261,41.5346,41.2739,41.4825,63000.0
2009-10-30 09:30:00,47.72,47.72,47.28,47.58,17500.0,41.4651,41.4651,41.0828,41.3435,17500.0
2009-10-30 09:40:00,47.56,47.72,47.15,47.23,42900.0,41.3261,41.4651,40.9698,41.0393,42900.0
2009-10-30 09:50:00,47.22,47.38,46.64,46.69,37900.0,41.0306,41.1697,40.5267,40.5701,37900.0
2009-10-30 10:00:00,46.63,46.86,46.59,46.67,51400.0,40.518,40.7178,40.4832,40.5527,51400.0
2009-10-30 10:10:00,46.68,46.68,46.43,46.49,20800.0,40.5614,40.5614,40.3442,40.3963,20800.0
2009-10-30 10:20:00,46.53,46.57,46.31,46.35,21900.0,40.4311,40.4658,40.2399,40.2747,21900.0
2009-10-30 10:30:00,46.33,46.39,45.92,46.19,69900.0,40.2573,40.3094,39.901,40.1356,69900.0
2009-10-30 10:40:00,46.19,46.4,46.13,46.37,27100.0,40.1356,40.3181,40.0835,40.2921,27100.0
2009-10-30 10:50:00,46.42,46.57,46.3,46.44,30900.0,40.3355,40.4658,40.2312,40.3529,30900.0
2009-10-30 11:00:00,46.45,46.56,46.34,46.4,29200.0,40.3616,40.4571,40.266,40.3181,29200.0
2009-10-30 11:10:00,46.38,46.51,46.31,46.34,18400.0,40.3007,40.4137,40.2399,40.266,18400.0
2009-10-30 11:20:00,46.39,46.5,46.21,46.27,18900.0,40.3094,40.405,40.153,40.2052,18900.0
2009-10-30 11:30:00,46.22,46.24,45.67,45.72,21500.0,40.1617,40.1791,39.6838,39.7273,21500.0
2009-10-30 11:40:00,45.68,45.79,45.5,45.5,18600.0,39.6925,39.7881,39.5361,39.5361,18600.0
2009-10-30 11:50:00,45.54,45.57,45.39,45.55,47000.0,39.5708,39.5969,39.4405,39.5795,47000.0
2009-10-30 12:00:00,45.51,45.92,45.42,45.8,45700.0,39.5448,39.901,39.4666,39.7968,45700.0
2009-10-30 12:10:00,45.86,45.99,45.85,45.91,28000.0,39.8489,39.9619,39.8402,39.8923,28000.0
2009-10-30 12:20:00,45.92,45.94,45.49,45.67,28900.0,39.901,39.9184,39.5274,39.6838,28900.0
2009-10-30 12:30:00,45.68,45.99,45.59,45.89,28100.0,39.6925,39.9619,39.6143,39.875,28100.0
2009-10-30 12:40:00,45.85,45.92,45.25,45.4,32800.0,39.8402,39.901,39.3189,39.4492,32800.0
2009-10-30 12:50:00,45.37,45.58,45.21,45.21,43900.0,39.4231,39.6056,39.2841,39.2841,43900.0
2009-10-30 13:00:00,45.25,45.43,45.19,45.25,18800.0,39.3189,39.4753,39.2667,39.3189,18800.0
2009-10-30 13:10:00,45.28,45.52,45.23,45.3,50300.0,39.3449,39.5535,39.3015,39.3623,50300.0
2009-10-30 13:20:00,45.29,45.34,45.05,45.14,35700.0,39.3536,39.3971,39.1451,39.2233,35700.0
2009-10-30 13:30:00,45.16,45.17,44.83,45.01,62400.0,39.2407,39.2493,38.9539,39.1103,62400.0
2009-10-30 13:40:00,45.04,45.55,45.04,45.49,49500.0,39.1364,39.5795,39.1364,39.5274,49500.0
2009-10-30 13:50:00,45.49,45.52,45.25,45.35,29800.0,39.5274,39.5535,39.3189,39.4057,29800.0
2009-10-30 14:00:00,45.28,45.76,45.28,45.61,31000.0,39.3449,39.762,39.3449,39.6317,31000.0
2009-10-30 14:10:00,45.54,45.76,45.47,45.71,20900.0,39.5708,39.762,39.51,39.7186,20900.0
2009-10-30 14:20:00,45.7,45.7,45.41,45.59,15800.0,39.7099,39.7099,39.4579,39.6143,15800.0
2009-10-30 14:30:00,45.56,45.58,45.29,45.48,33300.0,39.5882,39.6056,39.3536,39.5187,33300.0
2009-10-30 14:40:00,45.45,45.7,45.29,45.65,23800.0,39.4926,39.7099,39.3536,39.6664,23800.0
2009-10-30 14:50:00,45.58,45.94,45.56,45.8,39300.0,39.6056,39.9184,39.5882,39.7968,39300.0
2009-10-30 15:00:00,45.79,45.83,45.57,45.7,79700.0,39.7881,39.8228,39.5969,39.7099,79700.0
2009-10-30 15:10:00,45.67,45.88,45.67,45.74,68700.0,39.6838,39.8663,39.6838,39.7446,68700.0
2009-10-30 15:20:00,45.75,46.11,45.7,45.82,88100.0,39.7533,40.0661,39.7099,39.8141,88100.0
2009-10-30 15:30:00,45.85,46.08,45.82,45.94,50800.0,39.8402,40.0401,39.8141,39.9184,50800.0
2009-10-30 15:40:00,45.96,46.25,45.96,46.11,87200.0,39.9358,40.1878,39.9358,40.0661,87200.0
2009-10-30 15:50:00,46.11,46.13,45.79,46.01,158800.0,40.0661,40.0835,39.7881,39.9792,158800.0
2009-11-02 09:30:00,46.27,46.77,46.22,46.47,61600.0,40.2052,40.6396,40.1617,40.3789,61600.0
2009-11-02 09:40:00,46.37,46.9,46.05,46.37,57300.0,40.2921,40.7526,40.014,40.2921,57300.0
2009-11-02 09:50:00,46.36,46.82,46.22,46.63,60700.0,40.2834,40.6831,40.1617,40.518,60700.0
2009-11-02 10:00:00,46.66,47.49,46.66,47.39,113600.0,40.544,41.2652,40.544,41.1784,113600.0
2009-11-02 10:10:00,47.4,47.7,47.34,47.56,82900.0,41.187,41.4477,41.1349,41.3261,82900.0
2009-11-02 10:20:00,47.54,47.62,47.33,47.46,74600.0,41.3087,41.3782,41.1262,41.2392,74600.0
2009-11-02 10:30:00,47.44,47.75,47.35,47.75,62100.0,41.2218,41.4912,41.1436,41.4912,62100.0
2009-11-02 10:40:00,47.71,47.76,47.1,47.35,32200.0,41.4564,41.4999,40.9264,41.1436,32200.0
2009-11-02 10:50:00,47.36,47.47,47.07,47.09,28800.0,41.1523,41.2479,40.9003,40.9177,28800.0
2009-11-02 11:00:00,47.09,47.31,46.82,46.97,40100.0,40.9177,41.1088,40.6831,40.8134,40100.0
2009-11-02 11:10:00,46.91,47.13,46.85,47.03,25700.0,40.7613,40.9524,40.7091,40.8655,25700.0
2009-11-02 11:20:00,47.04,47.27,46.64,46.73,36200.0,40.8742,41.0741,40.5267,40.6049,36200.0
2009-11-02 11:30:00,46.7,46.9,46.68,46.71,30700.0,40.5788,40.7526,40.5614,40.5875,30700.0
2009-11-02 11:40:00,46.65,46.93,46.59,46.84,23300.0,40.5354,40.7786,40.4832,40.7004,23300.0
2009-11-02 11:50:00,46.86,46.86,46.59,46.66,20300.0,40.7178,40.7178,40.4832,40.544,20300.0
2009-11-02 12:00:00,46.7,46.71,46.44,46.49,22300.0,40.5788,40.5875,40.3529,40.3963,22300.0
2009-11-02 12:10:00,46.47,46.48,46.01,46.24,36800.0,40.3789,40.3876,39.9792,40.1791,36800.0
2009-11-02 12:20:00,46.21,46.37,46.13,46.26,20400.0,40.153,40.2921,40.0835,40.1965,20400.0
2009-11-02 12:30:00,46.25,46.41,46.0,46.11,39900.0,40.1878,40.3268,39.9705,40.0661,39900.0
2009-11-02 12:40:00,46.1,46.18,45.96,46.12,30900.0,40.0574,40.127,39.9358,40.0748,30900.0
2009-11-02 12:50:00,46.11,46.12,45.54,45.54,41800.0,40.0661,40.0748,39.5708,39.5708,41800.0
2009-11-02 13:00:00,45.54,46.37,45.5,46.37,37600.0,39.5708,40.2921,39.5361,40.2921,37600.0
2009-11-02 13:10:00,46.36,46.42,45.97,46.31,54500.0,40.2834,40.3355,39.9445,40.2399,54500.0
2009-11-02 13:20:00,46.26,46.44,46.21,46.25,26900.0,40.1965,40.3529,40.153,40.1878,26900.0
2009-11-02 13:30:00,46.28,46.28,45.9,46.04,60800.0,40.2138,40.2138,39.8837,40.0053,60800.0
2009-11-02 13:40:00,45.99,46.17,45.84,45.89,50100.0,39.9619,40.1183,39.8315,39.875,50100.0
2009-11-02 13:50:00,45.89,45.99,45.72,45.74,36400.0,39.875,39.9619,39.7273,39.7446,36400.0
2009-11-02 14:00:00,45.74,45.88,45.72,45.85,29600.0,39.7446,39.8663,39.7273,39.8402,29600.0
2009-11-02 14:10:00,45.83,46.24,45.81,46.0,28500.0,39.8228,40.1791,39.8055,39.9705,28500.0
2009-11-02 14:20:00,46.02,46.55,46.02,46.55,30800.0,39.9879,40.4485,39.9879,40.4485,30800.0
2009-11-02 14:30:00,46.55,46.73,46.44,46.52,42400.0,40.4485,40.6049,40.3529,40.4224,42400.0
2009-11-02 14:40:00,46.51,46.88,46.51,46.64,36800.0,40.4137,40.7352,40.4137,40.5267,36800.0
2009-11-02 14:50:00,46.62,46.95,46.46,46.69,38600.0,40.5093,40.796,40.3703,40.5701,38600.0
2009-11-02 15:00:00,46.7,46.96,46.65,46.72,49700.0,40.5788,40.8047,40.5354,40.5962,49700.0
2009-11-02 15:10:00,46.71,46.8,46.33,46.34,80800.0,40.5875,40.6657,40.2573,40.266,80800.0
2009-11-02 15:20:00,46.33,46.56,46.27,46.47,64600.0,40.2573,40.4571,40.2052,40.3789,64600.0
2009-11-02 15:30:00,46.47,46.9,46.41,46.81,67500.0,40.3789,40.7526,40.3268,40.6744,67500.0
2009-11-02 15:40:00,46.84,47.23,46.83,47.06,82400.0,40.7004,41.0393,40.6918,40.8916,82400.0
2009-11-02 15:50:00,47.07,47.3,46.93,47.07,101300.0,40.9003,41.1002,40.7786,40.9003,101300.0
2009-11-03 09:30:00,45.98,46.06,45.32,45.76,83300.0,39.9532,40.0227,39.3797,39.762,83300.0
2009-11-03 09:40:00,45.75,45.89,45.41,45.44,83700.0,39.7533,39.875,39.4579,39.484,83700.0
2009-11-03 09:50:00,45.45,45.98,45.38,45.8,147400.0,39.4926,39.9532,39.4318,39.7968,147400.0
2009-11-03 10:00:00,45.8,46.76,45.68,46.36,140400.0,39.7968,40.6309,39.6925,40.2834,140400.0
2009-11-03 10:10:00,46.4,46.6,45.88,46.03,79100.0,40.3181,40.4919,39.8663,39.9966,79100.0
2009-11-03 10:20:00,46.06,46.23,45.77,45.77,43000.0,40.0227,40.1704,39.7707,39.7707,43000.0
2009-11-03 10:30:00,45.77,45.85,45.29,45.46,77900.0,39.7707,39.8402,39.3536,39.5013,77900.0
2009-11-03 10:40:00,45.48,46.11,45.48,46.07,35500.0,39.5187,40.0661,39.5187,40.0314,35500.0
2009-11-03 10:50:00,46.04,46.07,45.42,45.69,47900.0,40.0053,40.0314,39.4666,39.7012,47900.0
2009-11-03 11:00:00,45.68,45.92,45.63,45.74,47100.0,39.6925,39.901,39.649,39.7446,47100.0
2009-11-03 11:10:00,45.73,45.94,45.59,45.72,46200.0,39.7359,39.9184,39.6143,39.7273,46200.0
2009-11-03 11:20:00,45.71,45.75,45.4,45.4,44300.0,39.7186,39.7533,39.4492,39.4492,44300.0
2009-11-03 11:30:00,45.42,45.43,45.15,45.17,53700.0,39.4666,39.4753,39.232,39.2493,53700.0
2009-11-03 11:40:00,45.22,45.45,45.07,45.44,30300.0,39.2928,39.4926,39.1624,39.484,30300.0
2009-11-03 11:50:00,45.43,45.56,45.24,45.32,30200.0,39.4753,39.5882,39.3102,39.3797,30200.0
2009-11-03 12:00:00,45.33,45.53,45.06,45.3,42600.0,39.3884,39.5622,39.1538,39.3623,42600.0
2009-11-03 12:10:00,45.3,45.34,45.13,45.16,26800.0,39.3623,39.3971,39.2146,39.2407,26800.0
2009-11-03 12:20:00,45.16,45.3,45.1,45.18,20000.0,39.2407,39.3623,39.1885,39.258,20000.0
2009-11-03 12:30:00,45.18,45.65,45.18,45.49,42100.0,39.258,39.6664,39.258,39.5274,42100.0
2009-11-03 12:40:00,45.51,45.56,45.25,45.27,22900.0,39.5448,39.5882,39.3189,39.3362,22900.0
2009-11-03 12:50:00,45.29,45.45,45.21,45.32,23600.0,39.3536,39.4926,39.2841,39.3797,23600.0
2009-11-03 13:00:00,45.32,45.51,45.26,45.44,39900.0,39.3797,39.5448,39.3275,39.484,39900.0
2009-11-03 13:10:00,45.46,45.47,45.24,45.33,18200.0,39.5013,39.51,39.3102,39.3884,18200.0
2009-11-03 13:20:00,45.31,45.46,45.18,45.21,32300.0,39.371,39.5013,39.258,39.2841,32300.0
2009-11-03 13:30:00,45.19,45.22,45.04,45.06,27100.0,39.2667,39.2928,39.1364,39.1538,27100.0
2009-11-03 13:40:00,45.1,45.12,44.88,45.0,30600.0,39.1885,39.2059,38.9974,39.1016,30600.0
2009-11-03 13:50:00,45.01,45.1,44.88,44.95,36700.0,39.1103,39.1885,38.9974,39.0582,36700.0
2009-11-03 14:00:00,44.97,45.03,44.9,44.99,57500.0,39.0756,39.1277,39.0147,39.0929,57500.0
2009-11-03 14:10:00,44.99,45.04,44.89,44.9,58600.0,39.0929,39.1364,39.006,39.0147,58600.0
2009-11-03 14:20:00,44.9,45.04,44.71,44.84,66000.0,39.0147,39.1364,38.8496,38.9626,66000.0
2009-11-03 14:30:00,44.8,44.89,44.7,44.86,60700.0,38.9278,39.006,38.8409,38.98,60700.0
2009-11-03 14:40:00,44.86,45.0,44.85,44.99,60900.0,38.98,39.1016,38.9713,39.0929,60900.0
2009-11-03 14:50:00,44.97,45.0,44.85,44.96,44600.0,39.0756,39.1016,38.9713,39.0669,44600.0
2009-11-03 15:00:00,44.9,45.0,44.7,44.82,90700.0,39.0147,39.1016,38.8409,38.9452,90700.0
2009-11-03 15:10:00,44.85,45.02,44.8,45.0,111700.0,38.9713,39.119,38.9278,39.1016,111700.0
2009-11-03 15:20:00,45.0,45.08,44.92,45.08,61100.0,39.1016,39.1711,39.0321,39.1711,61100.0
2009-11-03 15:30:00,45.08,45.31,45.08,45.2,85000.0,39.1711,39.371,39.1711,39.2754,85000.0
2009-11-03 15:40:00,45.19,45.26,45.01,45.23,95400.0,39.2667,39.3275,39.1103,39.3015,95400.0
2009-11-03 15:50:00,45.23,45.24,44.95,45.08,196900.0,39.3015,39.3102,39.0582,39.1711,196900.0
2009-11-04 09:30:00,45.91,46.36,45.72,46.05,107900.0,39.8923,40.2834,39.7273,40.014,107900.0
2009-11-04 09:40:00,46.04,46.34,45.99,46.25,81700.0,40.0053,40.266,39.9619,40.1878,81700.0
2009-11-04 09:50:00,46.25,46.74,46.25,46.6,75500.0,40.1878,40.6136,40.1878,40.4919,75500.0
2009-11-04 10:00:00,46.58,46.84,46.42,46.84,68300.0,40.4745,40.7004,40.3355,40.7004,68300.0
2009-11-04 10:10:00,46.82,47.04,46.77,46.81,53100.0,40.6831,40.8742,40.6396,40.6744,53100.0
2009-11-04 10:20:00,46.84,46.91,46.62,46.83,72300.0,40.7004,40.7613,40.5093,40.6918,72300.0
2009-11-04 10:30:00,46.85,46.9,46.68,46.75,71000.0,40.7091,40.7526,40.5614,40.6222,71000.0
2009-11-04 10:40:00,46.71,46.98,46.71,46.97,40400.0,40.5875,40.8221,40.5875,40.8134,40400.0
2009-11-04 10:50:00,46.96,47.23,46.93,47.21,58700.0,40.8047,41.0393,40.7786,41.0219,58700.0
2009-11-04 11:00:00,47.17,47.19,46.85,46.89,37500.0,40.9872,41.0046,40.7091,40.7439,37500.0
2009-11-04 11:10:00,46.86,46.87,46.57,46.72,53700.0,40.7178,40.7265,40.4658,40.5962,53700.0
2009-11-04 11:20:00,46.72,46.72,46.46,46.48,20600.0,40.5962,40.5962,40.3703,40.3876,20600.0
2009-11-04 11:30:00,46.48,46.48,46.22,46.22,22300.0,40.3876,40.3876,40.1617,40.1617,22300.0
2009-11-04 11:40:00,46.23,46.23,46.13,46.16,17000.0,40.1704,40.1704,40.0835,40.1096,17000.0
2009-11-04 11:50:00,46.16,46.35,46.1,46.1,16900.0,40.1096,40.2747,40.0574,40.0574,16900.0
2009-11-04 12:00:00,46.1,46.15,45.89,45.91,38500.0,40.0574,40.1009,39.875,39.8923,38500.0
2009-11-04 12:10:00,45.91,45.93,45.71,45.77,38800.0,39.8923,39.9097,39.7186,39.7707,38800.0
2009-11-04 12:20:00,45.76,46.04,45.75,45.99,18800.0,39.762,40.0053,39.7533,39.9619,18800.0
2009-11-04 12:30:00,45.98,46.0,45.88,45.98,12200.0,39.9532,39.9705,39.8663,39.9532,12200.0
2009-11-04 12:40:00,45.99,46.09,45.81,45.82,16900.0,39.9619,40.0488,39.8055,39.8141,16900.0
2009-11-04 12:50:00,45.8,45.87,45.77,45.8,13600.0,39.7968,39.8576,39.7707,39.7968,13600.0
2009-11-04 13:00:00,45.79,45.79,45.57,45.57,24100.0,39.7881,39.7881,39.5969,39.5969,24100.0
2009-11-04 13:10:00,45.58,45.72,45.58,45.64,17800.0,39.6056,39.7273,39.6056,39.6577,17800.0
2009-11-04 13:20:00,45.65,45.65,45.45,45.51,21300.0,39.6664,39.6664,39.4926,39.5448,21300.0
2009-11-04 13:30:00,45.52,45.59,45.39,45.58,27100.0,39.5535,39.6143,39.4405,39.6056,27100.0
2009-11-04 13:40:00,45.58,45.59,45.5,45.55,22000.0,39.6056,39.6143,39.5361,39.5795,22000.0
2009-11-04 13:50:00,45.55,45.69,45.54,45.58,31300.0,39.5795,39.7012,39.5708,39.6056,31300.0
2009-11-04 14:00:00,45.57,45.96,45.53,45.93,45800.0,39.5969,39.9358,39.5622,39.9097,45800.0
2009-11-04 14:10:00,45.96,46.39,45.8,45.87,62900.0,39.9358,40.3094,39.7968,39.8576,62900.0
2009-11-04 14:20:00,45.87,46.35,45.81,45.96,168100.0,39.8576,40.2747,39.8055,39.9358,168100.0
2009-11-04 14:30:00,45.91,46.52,45.89,46.49,80000.0,39.8923,40.4224,39.875,40.3963,80000.0
2009-11-04 14:40:00,46.43,46.81,46.3,46.79,65600.0,40.3442,40.6744,40.2312,40.657,65600.0
2009-11-04 14:50:00,46.77,46.81,46.53,46.71,58800.0,40.6396,40.6744,40.4311,40.5875,58800.0
2009-11-04 15:00:00,46.7,46.72,46.42,46.46,44600.0,40.5788,40.5962,40.3355,40.3703,44600.0
2009-11-04 15:10:00,46.45,46.64,46.34,46.51,48400.0,40.3616,40.5267,40.266,40.4137,48400.0
2009-11-04 15:20:00,46.51,46.58,46.29,46.39,49500.0,40.4137,40.4745,40.2225,40.3094,49500.0
2009-11-04 15:30:00,46.38,46.38,45.78,45.94,59900.0,40.3007,40.3007,39.7794,39.9184,59900.0
2009-11-04 15:40:00,45.93,45.93,45.63,45.65,117100.0,39.9097,39.9097,39.649,39.6664,117100.0
2009-11-04 15:50:00,45.66,45.83,45.58,45.65,86700.0,39.6751,39.8228,39.6056,39.6664,86700.0
2009-11-05 09:30:00,45.97,46.39,45.97,46.38,35900.0,39.9445,40.3094,39.9445,40.3007,35900.0
2009-11-05 09:40:00,46.37,46.51,46.07,46.38,39600.0,40.2921,40.4137,40.0314,40.3007,39600.0
2009-11-05 09:50:00,46.43,46.72,46.41,46.7,22900.0,40.3442,40.5962,40.3268,40.5788,22900.0
2009-11-05 10:00:00,46.69,46.87,46.57,46.69,36300.0,40.5701,40.7265,40.4658,40.5701,36300.0
2009-11-05 10:10:00,46.69,46.69,46.38,46.42,33600.0,40.5701,40.5701,40.3007,40.3355,33600.0
2009-11-05 10:20:00,46.42,46.67,46.42,46.54,30600.0,40.3355,40.5527,40.3355,40.4398,30600.0
2009-11-05 10:30:00,46.52,46.92,46.47,46.84,24800.0,40.4224,40.77,40.3789,40.7004,24800.0
2009-11-05 10:40:00,46.86,46.87,46.68,46.85,22600.0,40.7178,40.7265,40.5614,40.7091,22600.0
2009-11-05 10:50:00,46.81,47.03,46.79,46.98,22000.0,40.6744,40.8655,40.657,40.8221,22000.0
2009-11-05 11:00:00,46.95,46.96,46.65,46.7,19500.0,40.796,40.8047,40.5354,40.5788,19500.0
2009-11-05 11:10:00,46.64,46.78,46.5,46.52,45700.0,40.5267,40.6483,40.405,40.4224,45700.0
2009-11-05 11:20:00,46.53,46.77,46.51,46.72,18200.0,40.4311,40.6396,40.4137,40.5962,18200.0
2009-11-05 11:30:00,46.72,46.75,46.64,46.66,16700.0,40.5962,40.6222,40.5267,40.544,16700.0
2009-11-05 11:40:00,46.67,46.68,46.3,46.31,19300.0,40.5527,40.5614,40.2312,40.2399,19300.0
2009-11-05 11:50:00,46.33,46.49,46.3,46.45,24400.0,40.2573,40.3963,40.2312,40.3616,24400.0
2009-11-05 12:00:00,46.42,46.55,46.32,46.33,30900.0,40.3355,40.4485,40.2486,40.2573,30900.0
2009-11-05 12:10:00,46.33,46.4,46.23,46.4,21200.0,40.2573,40.3181,40.1704,40.3181,21200.0
2009-11-05 12:20:00,46.39,46.59,46.39,46.54,14500.0,40.3094,40.4832,40.3094,40.4398,14500.0
2009-11-05 12:30:00,46.54,46.73,46.53,46.69,12800.0,40.4398,40.6049,40.4311,40.5701,12800.0
2009-11-05 12:40:00,46.69,46.78,46.64,46.76,18300.0,40.5701,40.6483,40.5267,40.6309,18300.0
2009-11-05 12:50:00,46.78,46.8,46.66,46.79,25200.0,40.6483,40.6657,40.544,40.657,25200.0
2009-11-05 13:00:00,46.76,46.81,46.63,46.65,30400.0,40.6309,40.6744,40.518,40.5354,30400.0
2009-11-05 13:10:00,46.64,46.76,46.58,46.75,19900.0,40.5267,40.6309,40.4745,40.6222,19900.0
2009-11-05 13:20:00,46.75,46.77,46.67,46.69,17000.0,40.6222,40.6396,40.5527,40.5701,17000.0
2009-11-05 13:30:00,46.69,46.77,46.59,46.71,26200.0,40.5701,40.6396,40.4832,40.5875,26200.0
2009-11-05 13:40:00,46.73,46.95,46.72,46.87,9100.0,40.6049,40.796,40.5962,40.7265,9100.0
2009-11-05 13:50:00,46.83,46.83,46.64,46.66,16100.0,40.6918,40.6918,40.5267,40.544,16100.0
2009-11-05 14:00:00,46.64,46.73,46.53,46.67,23800.0,40.5267,40.6049,40.4311,40.5527,23800.0
2009-11-05 14:10:00,46.65,46.75,46.57,46.68,12500.0,40.5354,40.6222,40.4658,40.5614,12500.0
2009-11-05 14:20:00,46.66,46.82,46.62,46.67,24500.0,40.544,40.6831,40.5093,40.5527,24500.0
2009-11-05 14:30:00,46.67,46.69,46.6,46.61,21500.0,40.5527,40.5701,40.4919,40.5006,21500.0
2009-11-05 14:40:00,46.6,46.79,46.6,46.78,20000.0,40.4919,40.657,40.4919,40.6483,20000.0
2009-11-05 14:50:00,46.75,46.85,46.73,46.8,18500.0,40.6222,40.7091,40.6049,40.6657,18500.0
2009-11-05 15:00:00,46.78,46.83,46.67,46.83,232300.0,40.6483,40.6918,40.5527,40.6918,232300.0
2009-11-05 15:10:00,46.79,46.98,46.75,46.94,109700.0,40.657,40.8221,40.6222,40.7873,109700.0
2009-11-05 15:20:00,46.93,46.95,46.83,46.89,57600.0,40.7786,40.796,40.6918,40.7439,57600.0
2009-11-05 15:30:00,46.86,46.92,46.77,46.9,58200.0,40.7178,40.77,40.6396,40.7526,58200.0
2009-11-05 15:40:00,46.9,46.95,46.85,46.87,88900.0,40.7526,40.796,40.7091,40.7265,88900.0
2009-11-05 15:50:00,46.88,47.0,46.86,46.97,127200.0,40.7352,40.8395,40.7178,40.8134,127200.0
2009-11-06 09:30:00,46.68,47.29,46.36,47.26,30500.0,40.5614,41.0915,40.2834,41.0654,30500.0
2009-11-06 09:40:00,47.29,47.97,47.29,47.69,630100.0,41.0915,41.6823,41.0915,41.439,630100.0
2009-11-06 09:50:00,47.7,47.95,47.62,47.82,35700.0,41.4477,41.665,41.3782,41.552,35700.0
2009-11-06 10:00:00,47.87,48.09,47.68,47.92,29300.0,41.5954,41.7866,41.4303,41.6389,29300.0
2009-11-06 10:10:00,47.92,47.92,47.73,47.87,27700.0,41.6389,41.6389,41.4738,41.5954,27700.0
2009-11-06 10:20:00,47.85,47.87,47.21,47.21,24300.0,41.5781,41.5954,41.0219,41.0219,24300.0
2009-11-06 10:30:00,47.18,47.33,46.99,47.15,36700.0,40.9959,41.1262,40.8308,40.9698,36700.0
2009-11-06 10:40:00,47.09,47.35,46.92,47.31,18000.0,40.9177,41.1436,40.77,41.1088,18000.0
2009-11-06 10:50:00,47.24,47.54,47.13,47.49,16900.0,41.048,41.3087,40.9524,41.2652,16900.0
2009-11-06 11:00:00,47.49,47.62,47.39,47.62,19500.0,41.2652,41.3782,41.1784,41.3782,19500.0
2009-11-06 11:10:00,47.65,47.66,47.49,47.62,18200.0,41.4043,41.413,41.2652,41.3782,18200.0
2009-11-06 11:20:00,47.63,47.69,47.45,47.68,23700.0,41.3869,41.439,41.2305,41.4303,23700.0
2009-11-06 11:30:00,47.69,47.81,47.53,47.69,17300.0,41.439,41.5433,41.3,41.439,17300.0
2009-11-06 11:40:00,47.68,47.82,47.67,47.68,14800.0,41.4303,41.552,41.4217,41.4303,14800.0
2009-11-06 11:50:00,47.67,47.8,47.62,47.62,10500.0,41.4217,41.5346,41.3782,41.3782,10500.0
2009-11-06 12:00:00,47.62,47.82,47.62,47.8,30300.0,41.3782,41.552,41.3782,41.5346,30300.0
2009-11-06 12:10:00,47.79,47.99,47.75,47.77,19600.0,41.5259,41.6997,41.4912,41.5085,19600.0
2009-11-06 12:20:00,47.75,47.84,47.7,47.72,8800.0,41.4912,41.5694,41.4477,41.4651,8800.0
2009-11-06 12:30:00,47.68,47.93,47.67,47.81,15700.0,41.4303,41.6476,41.4217,41.5433,15700.0
2009-11-06 12:40:00,47.77,47.9,47.72,47.73,21000.0,41.5085,41.6215,41.4651,41.4738,21000.0
2009-11-06 12:50:00,47.73,47.97,47.7,47.89,19500.0,41.4738,41.6823,41.4477,41.6128,19500.0
2009-11-06 13:00:00,47.87,47.89,47.73,47.83,16600.0,41.5954,41.6128,41.4738,41.5607,16600.0
2009-11-06 13:10:00,47.83,48.04,47.81,48.04,17800.0,41.5607,41.7432,41.5433,41.7432,17800.0
2009-11-06 13:20:00,48.03,48.1,47.96,48.07,13500.0,41.7345,41.7953,41.6736,41.7692,13500.0
2009-11-06 13:30:00,48.03,48.08,47.95,48.01,27200.0,41.7345,41.7779,41.665,41.7171,27200.0
2009-11-06 13:40:00,48.01,48.22,47.97,48.0,14000.0,41.7171,41.8996,41.6823,41.7084,14000.0
2009-11-06 13:50:00,48.03,48.11,47.98,48.06,13000.0,41.7345,41.804,41.691,41.7605,13000.0
2009-11-06 14:00:00,48.01,48.01,47.83,47.97,40800.0,41.7171,41.7171,41.5607,41.6823,40800.0
2009-11-06 14:10:00,47.94,48.0,47.88,47.97,12000.0,41.6563,41.7084,41.6041,41.6823,12000.0
2009-11-06 14:20:00,47.97,48.14,47.96,48.03,17800.0,41.6823,41.83,41.6736,41.7345,17800.0
2009-11-06 14:30:00,48.01,48.11,47.92,48.06,18600.0,41.7171,41.804,41.6389,41.7605,18600.0
2009-11-06 14:40:00,48.06,48.1,47.99,48.05,14900.0,41.7605,41.7953,41.6997,41.7518,14900.0
2009-11-06 14:50:00,48.01,48.11,47.97,48.05,20300.0,41.7171,41.804,41.6823,41.7518,20300.0
2009-11-06 15:00:00,48.01,48.05,47.85,47.95,35300.0,41.7171,41.7518,41.5781,41.665,35300.0
2009-11-06 15:10:00,47.94,48.05,47.87,47.87,31400.0,41.6563,41.7518,41.5954,41.5954,31400.0
2009-11-06 15:20:00,47.87,47.96,47.77,47.96,58200.0,41.5954,41.6736,41.5085,41.6736,58200.0
2009-11-06 15:30:00,47.97,48.17,47.91,48.01,40700.0,41.6823,41.8561,41.6302,41.7171,40700.0
2009-11-06 15:40:00,48.02,48.05,47.85,47.93,72200.0,41.7258,41.7518,41.5781,41.6476,72200.0
2009-11-06 15:50:00,47.94,48.06,47.81,47.98,93000.0,41.6563,41.7605,41.5433,41.691,93000.0
2009-11-09 09:30:00,48.57,48.92,48.45,48.81,27100.0,42.2037,42.5078,42.0994,42.4122,27100.0
2009-11-09 09:40:00,48.77,48.85,48.58,48.69,27500.0,42.3775,42.447,42.2124,42.308,27500.0
2009-11-09 09:50:00,48.7,48.87,48.64,48.76,39000.0,42.3166,42.4644,42.2645,42.3688,39000.0
2009-11-09 10:00:00,48.77,49.0,48.72,48.94,40200.0,42.3775,42.5773,42.334,42.5252,40200.0
2009-11-09 10:10:00,48.94,48.99,48.75,48.75,20800.0,42.5252,42.5686,42.3601,42.3601,20800.0
2009-11-09 10:20:00,48.72,48.76,48.55,48.7,25300.0,42.334,42.3688,42.1863,42.3166,25300.0
2009-11-09 10:30:00,48.69,48.72,48.49,48.58,22000.0,42.308,42.334,42.1342,42.2124,22000.0
2009-11-09 10:40:00,48.61,48.68,48.51,48.54,17000.0,42.2384,42.2993,42.1516,42.1776,17000.0
2009-11-09 10:50:00,48.54,48.71,48.48,48.68,28300.0,42.1776,42.3253,42.1255,42.2993,28300.0
2009-11-09 11:00:00,48.65,48.67,48.51,48.64,27100.0,42.2732,42.2906,42.1516,42.2645,27100.0
2009-11-09 11:10:00,48.65,48.82,48.6,48.74,22600.0,42.2732,42.4209,42.2298,42.3514,22600.0
2009-11-09 11:20:00,48.76,48.9,48.66,48.85,26600.0,42.3688,42.4904,42.2819,42.447,26600.0
2009-11-09 11:30:00,48.85,49.0,48.83,49.0,11300.0,42.447,42.5773,42.4296,42.5773,11300.0
2009-11-09 11:40:00,49.0,49.0,48.78,48.85,16300.0,42.5773,42.5773,42.3862,42.447,16300.0
2009-11-09 11:50:00,48.87,48.9,48.77,48.83,25900.0,42.4644,42.4904,42.3775,42.4296,25900.0
2009-11-09 12:00:00,48.81,48.87,48.77,48.81,14700.0,42.4122,42.4644,42.3775,42.4122,14700.0
2009-11-09 12:10:00,48.81,48.86,48.73,48.86,14900.0,42.4122,42.4557,42.3427,42.4557,14900.0
2009-11-09 12:20:00,48.86,48.89,48.79,48.79,12300.0,42.4557,42.4817,42.3949,42.3949,12300.0
2009-11-09 12:30:00,48.77,48.79,48.73,48.75,8400.0,42.3775,42.3949,42.3427,42.3601,8400.0
2009-11-09 12:40:00,48.74,48.87,48.72,48.83,14200.0,42.3514,42.4644,42.334,42.4296,14200.0
2009-11-09 12:50:00,48.83,48.91,48.77,48.91,9000.0,42.4296,42.4991,42.3775,42.4991,9000.0
2009-11-09 13:00:00,48.92,49.04,48.9,49.04,10000.0,42.5078,42.6121,42.4904,42.6121,10000.0
2009-11-09 13:10:00,49.03,49.06,48.87,48.95,12100.0,42.6034,42.6295,42.4644,42.5339,12100.0
2009-11-09 13:20:00,48.95,49.0,48.91,48.95,9300.0,42.5339,42.5773,42.4991,42.5339,9300.0
2009-11-09 13:30:00,48.96,49.05,48.86,49.05,13600.0,42.5426,42.6208,42.4557,42.6208,13600.0
2009-11-09 13:40:00,49.05,49.09,49.0,49.0,16800.0,42.6208,42.6555,42.5773,42.5773,16800.0
2009-11-09 13:50:00,48.98,49.02,48.89,48.97,17200.0,42.5599,42.5947,42.4817,42.5513,17200.0
2009-11-09 14:00:00,48.97,49.0,48.91,48.97,22300.0,42.5513,42.5773,42.4991,42.5513,22300.0
2009-11-09 14:10:00,48.95,48.99,48.93,48.94,10900.0,42.5339,42.5686,42.5165,42.5252,10900.0
2009-11-09 14:20:00,48.97,49.1,48.93,49.1,13800.0,42.5513,42.6642,42.5165,42.6642,13800.0
2009-11-09 14:30:00,49.13,49.16,48.97,49.06,28200.0,42.6903,42.7164,42.5513,42.6295,28200.0
2009-11-09 14:40:00,49.07,49.14,49.02,49.07,34600.0,42.6381,42.699,42.5947,42.6381,34600.0
2009-11-09 14:50:00,49.07,49.1,48.94,48.96,32700.0,42.6381,42.6642,42.5252,42.5426,32700.0
2009-11-09 15:00:00,48.96,49.04,48.96,48.99,23700.0,42.5426,42.6121,42.5426,42.5686,23700.0
2009-11-09 15:10:00,48.98,49.01,48.86,48.9,46000.0,42.5599,42.586,42.4557,42.4904,46000.0
2009-11-09 15:20:00,48.9,48.93,48.75,48.77,43000.0,42.4904,42.5165,42.3601,42.3775,43000.0
2009-11-09 15:30:00,48.77,48.78,48.61,48.63,51800.0,42.3775,42.3862,42.2384,42.2558,51800.0
2009-11-09 15:40:00,48.63,48.73,48.57,48.65,67000.0,42.2558,42.3427,42.2037,42.2732,67000.0
2009-11-09 15:50:00,48.65,48.8,48.65,48.8,102200.0,42.2732,42.4035,42.2732,42.4035,102200.0
2009-11-10 09:30:00,48.53,48.79,48.43,48.51,41700.0,42.1689,42.3949,42.082,42.1516,41700.0
2009-11-10 09:40:00,48.45,48.58,48.29,48.54,26400.0,42.0994,42.2124,41.9604,42.1776,26400.0
2009-11-10 09:50:00,48.55,48.85,48.21,48.21,33400.0,42.1863,42.447,41.8909,41.8909,33400.0
2009-11-10 10:00:00,48.26,48.26,47.97,48.19,47000.0,41.9343,41.9343,41.6823,41.8735,47000.0
2009-11-10 10:10:00,48.17,48.25,48.1,48.13,22900.0,41.8561,41.9256,41.7953,41.8214,22900.0
2009-11-10 10:20:00,48.13,48.17,48.04,48.17,38500.0,41.8214,41.8561,41.7432,41.8561,38500.0
2009-11-10 10:30:00,48.17,48.2,47.98,47.98,33500.0,41.8561,41.8822,41.691,41.691,33500.0
2009-11-10 10:40:00,48.0,48.07,47.8,47.85,40400.0,41.7084,41.7692,41.5346,41.5781,40400.0
2009-11-10 10:50:00,47.82,47.82,47.65,47.75,27300.0,41.552,41.552,41.4043,41.4912,27300.0
2009-11-10 11:00:00,47.74,47.81,47.5,47.55,16400.0,41.4825,41.5433,41.2739,41.3174,16400.0
2009-11-10 11:10:00,47.58,47.73,47.5,47.5,10900.0,41.3435,41.4738,41.2739,41.2739,10900.0
2009-11-10 11:20:00,47.51,47.68,47.48,47.61,28500.0,41.2826,41.4303,41.2566,41.3695,28500.0
2009-11-10 11:30:00,47.61,47.77,47.49,47.7,22000.0,41.3695,41.5085,41.2652,41.4477,22000.0
2009-11-10 11:40:00,47.74,47.77,47.61,47.75,8800.0,41.4825,41.5085,41.3695,41.4912,8800.0
2009-11-10 11:50:00,47.77,47.77,47.63,47.68,11000.0,41.5085,41.5085,41.3869,41.4303,11000.0
2009-11-10 12:00:00,47.69,47.69,47.57,47.67,16100.0,41.439,41.439,41.3348,41.4217,16100.0
2009-11-10 12:10:00,47.67,47.74,47.59,47.6,14300.0,41.4217,41.4825,41.3521,41.3608,14300.0
2009-11-10 12:20:00,47.62,47.62,47.43,47.46,27600.0,41.3782,41.3782,41.2131,41.2392,27600.0
2009-11-10 12:30:00,47.42,47.69,47.38,47.69,23700.0,41.2044,41.439,41.1697,41.439,23700.0
2009-11-10 12:40:00,47.69,47.79,47.67,47.71,6600.0,41.439,41.5259,41.4217,41.4564,6600.0
2009-11-10 12:50:00,47.71,47.88,47.68,47.88,11700.0,41.4564,41.6041,41.4303,41.6041,11700.0
2009-11-10 13:00:00,47.85,47.95,47.82,47.89,26900.0,41.5781,41.665,41.552,41.6128,26900.0
2009-11-10 13:10:00,47.88,47.99,47.81,47.98,16900.0,41.6041,41.6997,41.5433,41.691,16900.0
2009-11-10 13:20:00,47.94,48.04,47.9,48.0,28100.0,41.6563,41.7432,41.6215,41.7084,28100.0
2009-11-10 13:30:00,48.01,48.18,48.01,48.08,38200.0,41.7171,41.8648,41.7171,41.7779,38200.0
2009-11-10 13:40:00,48.05,48.1,47.94,48.08,20700.0,41.7518,41.7953,41.6563,41.7779,20700.0
2009-11-10 13:50:00,48.08,48.24,48.05,48.19,13300.0,41.7779,41.9169,41.7518,41.8735,13300.0
2009-11-10 14:00:00,48.24,48.25,48.13,48.22,19500.0,41.9169,41.9256,41.8214,41.8996,19500.0
2009-11-10 14:10:00,48.22,48.29,48.17,48.17,13400.0,41.8996,41.9604,41.8561,41.8561,13400.0
2009-11-10 14:20:00,48.17,48.37,48.16,48.37,20800.0,41.8561,42.0299,41.8474,42.0299,20800.0
2009-11-10 14:30:00,48.36,48.44,48.32,48.34,7300.0,42.0212,42.0907,41.9865,42.0038,7300.0
2009-11-10 14:40:00,48.34,48.37,48.24,48.26,15400.0,42.0038,42.0299,41.9169,41.9343,15400.0
2009-11-10 14:50:00,48.27,48.3,48.17,48.17,18700.0,41.943,41.9691,41.8561,41.8561,18700.0
2009-11-10 15:00:00,48.17,48.18,48.06,48.17,19800.0,41.8561,41.8648,41.7605,41.8561,19800.0
2009-11-10 15:10:00,48.17,48.38,48.13,48.27,27500.0,41.8561,42.0386,41.8214,41.943,27500.0
2009-11-10 15:20:00,48.27,48.32,48.14,48.24,39300.0,41.943,41.9865,41.83,41.9169,39300.0
2009-11-10 15:30:00,48.26,48.36,48.21,48.33,62900.0,41.9343,42.0212,41.8909,41.9951,62900.0
2009-11-10 15:40:00,48.32,48.33,48.11,48.19,43200.0,41.9865,41.9951,41.804,41.8735,43200.0
2009-11-10 15:50:00,48.19,48.3,48.14,48.25,86800.0,41.8735,41.9691,41.83,41.9256,86800.0
2009-11-11 09:30:00,48.74,48.91,48.52,48.77,22500.0,42.3514,42.4991,42.1602,42.3775,22500.0
2009-11-11 09:40:00,48.83,48.96,48.7,48.79,12200.0,42.4296,42.5426,42.3166,42.3949,12200.0
2009-11-11 09:50:00,48.78,49.12,48.73,49.1,18800.0,42.3862,42.6816,42.3427,42.6642,18800.0
2009-11-11 10:00:00,49.08,49.29,49.06,49.25,24500.0,42.6468,42.8293,42.6295,42.7946,24500.0
2009-11-11 10:10:00,49.29,49.83,49.29,49.61,40700.0,42.8293,43.2985,42.8293,43.1074,40700.0
2009-11-11 10:20:00,49.61,49.81,49.55,49.64,16000.0,43.1074,43.2812,43.0552,43.1334,16000.0
2009-11-11 10:30:00,49.65,49.69,49.49,49.5,24700.0,43.1421,43.1769,43.0031,43.0118,24700.0
2009-11-11 10:40:00,49.49,49.57,49.05,49.17,24100.0,43.0031,43.0726,42.6208,42.725,24100.0
2009-11-11 10:50:00,49.16,49.16,48.85,48.9,20100.0,42.7164,42.7164,42.447,42.4904,20100.0
2009-11-11 11:00:00,48.93,49.05,48.76,48.76,29100.0,42.5165,42.6208,42.3688,42.3688,29100.0
2009-11-11 11:10:00,48.78,49.01,48.76,49.01,28800.0,42.3862,42.586,42.3688,42.586,28800.0
2009-11-11 11:20:00,48.99,49.08,48.92,49.06,18000.0,42.5686,42.6468,42.5078,42.6295,18000.0
2009-11-11 11:30:00,49.02,49.23,48.99,49.19,11900.0,42.5947,42.7772,42.5686,42.7424,11900.0
2009-11-11 11:40:00,49.22,49.26,49.07,49.07,7300.0,42.7685,42.8032,42.6381,42.6381,7300.0
2009-11-11 11:50:00,49.06,49.06,48.75,48.87,15300.0,42.6295,42.6295,42.3601,42.4644,15300.0
2009-11-11 12:00:00,48.86,48.9,48.7,48.78,8300.0,42.4557,42.4904,42.3166,42.3862,8300.0
2009-11-11 12:10:00,48.8,48.8,48.69,48.73,13800.0,42.4035,42.4035,42.308,42.3427,13800.0
2009-11-11 12:20:00,48.71,48.9,48.7,48.9,8700.0,42.3253,42.4904,42.3166,42.4904,8700.0
2009-11-11 12:30:00,48.89,49.01,48.89,48.93,19600.0,42.4817,42.586,42.4817,42.5165,19600.0
2009-11-11 12:40:00,48.91,49.01,48.85,48.85,18100.0,42.4991,42.586,42.447,42.447,18100.0
2009-11-11 12:50:00,48.83,48.88,48.7,48.7,13200.0,42.4296,42.4731,42.3166,42.3166,13200.0
2009-11-11 13:00:00,48.71,48.79,48.68,48.79,11100.0,42.3253,42.3949,42.2993,42.3949,11100.0
2009-11-11 13:10:00,48.76,48.89,48.71,48.82,8100.0,42.3688,42.4817,42.3253,42.4209,8100.0
2009-11-11 13:20:00,48.82,48.88,48.73,48.79,3400.0,42.4209,42.4731,42.3427,42.3949,3400.0
2009-11-11 13:30:00,48.73,48.83,48.62,48.62,11100.0,42.3427,42.4296,42.2471,42.2471,11100.0
2009-11-11 13:40:00,48.62,48.67,48.53,48.67,18300.0,42.2471,42.2906,42.1689,42.2906,18300.0
2009-11-11 13:50:00,48.63,48.71,48.61,48.71,14700.0,42.2558,42.3253,42.2384,42.3253,14700.0
2009-11-11 14:00:00,48.66,48.88,48.66,48.81,11400.0,42.2819,42.4731,42.2819,42.4122,11400.0
2009-11-11 14:10:00,48.78,48.82,48.71,48.73,15200.0,42.3862,42.4209,42.3253,42.3427,15200.0
2009-11-11 14:20:00,48.77,48.8,48.69,48.74,8900.0,42.3775,42.4035,42.308,42.3514,8900.0
2009-11-11 14:30:00,48.75,48.83,48.72,48.76,13400.0,42.3601,42.4296,42.334,42.3688,13400.0
2009-11-11 14:40:00,48.76,48.85,48.71,48.85,12300.0,42.3688,42.447,42.3253,42.447,12300.0
2009-11-11 14:50:00,48.83,49.03,48.83,49.02,26500.0,42.4296,42.6034,42.4296,42.5947,26500.0
2009-11-11 15:00:00,49.0,49.01,48.85,48.85,18700.0,42.5773,42.586,42.447,42.447,18700.0
2009-11-11 15:10:00,48.85,48.86,48.72,48.78,15300.0,42.447,42.4557,42.334,42.3862,15300.0
2009-11-11 15:20:00,48.78,48.84,48.75,48.82,16800.0,42.3862,42.4383,42.3601,42.4209,16800.0
2009-11-11 15:30:00,48.82,48.86,48.67,48.8,38400.0,42.4209,42.4557,42.2906,42.4035,38400.0
2009-11-11 15:40:00,48.79,48.8,48.58,48.68,55700.0,42.3949,42.4035,42.2124,42.2993,55700.0
2009-11-11 15:50:00,48.68,48.71,48.59,48.67,74600.0,42.2993,42.3253,42.2211,42.2906,74600.0
2009-11-12 09:30:00,48.63,48.95,48.32,48.32,10600.0,42.2558,42.5339,41.9865,41.9865,10600.0
2009-11-12 09:40:00,48.33,48.58,48.23,48.53,20300.0,41.9951,42.2124,41.9083,42.1689,20300.0
2009-11-12 09:50:00,48.51,48.71,48.38,48.71,33700.0,42.1516,42.3253,42.0386,42.3253,33700.0
2009-11-12 10:00:00,48.74,48.85,48.5,48.7,41900.0,42.3514,42.447,42.1429,42.3166,41900.0
2009-11-12 10:10:00,48.73,48.88,48.69,48.72,31700.0,42.3427,42.4731,42.308,42.334,31700.0
2009-11-12 10:20:00,48.72,49.0,48.72,48.85,14600.0,42.334,42.5773,42.334,42.447,14600.0
2009-11-12 10:30:00,48.88,48.89,48.77,48.81,10000.0,42.4731,42.4817,42.3775,42.4122,10000.0
2009-11-12 10:40:00,48.79,48.95,48.71,48.87,12800.0,42.3949,42.5339,42.3253,42.4644,12800.0
2009-11-12 10:50:00,48.89,49.03,48.66,48.72,10000.0,42.4817,42.6034,42.2819,42.334,10000.0
2009-11-12 11:00:00,48.67,48.68,48.47,48.47,23700.0,42.2906,42.2993,42.1168,42.1168,23700.0
2009-11-12 11:10:00,48.48,48.5,48.07,48.24,40000.0,42.1255,42.1429,41.7692,41.9169,40000.0
2009-11-12 11:20:00,48.24,48.27,48.03,48.07,11200.0,41.9169,41.943,41.7345,41.7692,11200.0
2009-11-12 11:30:00,48.11,48.11,47.77,47.88,27300.0,41.804,41.804,41.5085,41.6041,27300.0
2009-11-12 11:40:00,47.93,47.97,47.83,47.93,18900.0,41.6476,41.6823,41.5607,41.6476,18900.0
2009-11-12 11:50:00,47.89,47.94,47.8,47.88,16200.0,41.6128,41.6563,41.5346,41.6041,16200.0
2009-11-12 12:00:00,47.86,47.94,47.83,47.94,8900.0,41.5868,41.6563,41.5607,41.6563,8900.0
2009-11-12 12:10:00,47.96,48.12,47.9,48.07,11900.0,41.6736,41.8127,41.6215,41.7692,11900.0
2009-11-12 12:20:00,48.1,48.16,48.01,48.16,9400.0,41.7953,41.8474,41.7171,41.8474,9400.0
2009-11-12 12:30:00,48.15,48.15,47.93,47.97,17800.0,41.8387,41.8387,41.6476,41.6823,17800.0
2009-11-12 12:40:00,47.98,48.08,47.94,47.96,18000.0,41.691,41.7779,41.6563,41.6736,18000.0
2009-11-12 12:50:00,47.95,48.18,47.94,48.05,11700.0,41.665,41.8648,41.6563,41.7518,11700.0
2009-11-12 13:00:00,48.05,48.07,47.81,47.86,10200.0,41.7518,41.7692,41.5433,41.5868,10200.0
2009-11-12 13:10:00,47.83,47.93,47.76,47.88,21200.0,41.5607,41.6476,41.4999,41.6041,21200.0
2009-11-12 13:20:00,47.91,47.91,47.8,47.8,6800.0,41.6302,41.6302,41.5346,41.5346,6800.0
2009-11-12 13:30:00,47.85,47.93,47.83,47.92,8100.0,41.5781,41.6476,41.5607,41.6389,8100.0
2009-11-12 13:40:00,47.91,48.01,47.83,48.0,11200.0,41.6302,41.7171,41.5607,41.7084,11200.0
2009-11-12 13:50:00,48.01,48.01,47.8,47.82,9100.0,41.7171,41.7171,41.5346,41.552,9100.0
2009-11-12 14:00:00,47.83,48.01,47.83,47.97,10900.0,41.5607,41.7171,41.5607,41.6823,10900.0
2009-11-12 14:10:00,47.98,48.13,47.93,47.98,18700.0,41.691,41.8214,41.6476,41.691,18700.0
2009-11-12 14:20:00,47.97,48.03,47.88,47.92,11500.0,41.6823,41.7345,41.6041,41.6389,11500.0
2009-11-12 14:30:00,47.91,48.09,47.91,47.99,12800.0,41.6302,41.7866,41.6302,41.6997,12800.0
2009-11-12 14:40:00,47.99,47.99,47.7,47.7,9800.0,41.6997,41.6997,41.4477,41.4477,9800.0
2009-11-12 14:50:00,47.7,47.79,47.64,47.73,11300.0,41.4477,41.5259,41.3956,41.4738,11300.0
2009-11-12 15:00:00,47.73,47.81,47.62,47.71,14400.0,41.4738,41.5433,41.3782,41.4564,14400.0
2009-11-12 15:10:00,47.68,47.76,47.62,47.74,11100.0,41.4303,41.4999,41.3782,41.4825,11100.0
2009-11-12 15:20:00,47.73,47.76,47.66,47.68,14000.0,41.4738,41.4999,41.413,41.4303,14000.0
2009-11-12 15:30:00,47.7,47.8,47.57,47.57,38400.0,41.4477,41.5346,41.3348,41.3348,38400.0
2009-11-12 15:40:00,47.59,47.67,47.45,47.49,35700.0,41.3521,41.4217,41.2305,41.2652,35700.0
2009-11-12 15:50:00,47.48,47.66,47.47,47.66,43500.0,41.2566,41.413,41.2479,41.413,43500.0
2009-11-13 09:30:00,47.81,47.92,47.27,47.36,29300.0,41.5433,41.6389,41.0741,41.1523,29300.0
2009-11-13 09:40:00,47.35,47.63,47.28,47.57,17800.0,41.1436,41.3869,41.0828,41.3348,17800.0
2009-11-13 09:50:00,47.56,47.94,47.28,47.32,30000.0,41.3261,41.6563,41.0828,41.1175,30000.0
2009-11-13 10:00:00,47.24,47.47,47.17,47.41,43100.0,41.048,41.2479,40.9872,41.1957,43100.0
2009-11-13 10:10:00,47.45,47.6,47.29,47.6,11600.0,41.2305,41.3608,41.0915,41.3608,11600.0
2009-11-13 10:20:00,47.58,47.8,47.51,47.51,10300.0,41.3435,41.5346,41.2826,41.2826,10300.0
2009-11-13 10:30:00,47.49,47.77,47.41,47.64,22600.0,41.2652,41.5085,41.1957,41.3956,22600.0
2009-11-13 10:40:00,47.63,47.96,47.61,47.85,17100.0,41.3869,41.6736,41.3695,41.5781,17100.0
2009-11-13 10:50:00,47.85,48.04,47.85,47.94,12400.0,41.5781,41.7432,41.5781,41.6563,12400.0
2009-11-13 11:00:00,47.92,47.98,47.78,47.79,21200.0,41.6389,41.691,41.5172,41.5259,21200.0
2009-11-13 11:10:00,47.81,47.81,47.69,47.78,28000.0,41.5433,41.5433,41.439,41.5172,28000.0
2009-11-13 11:20:00,47.78,48.12,47.78,48.04,14700.0,41.5172,41.8127,41.5172,41.7432,14700.0
2009-11-13 11:30:00,48.02,48.23,48.02,48.14,13500.0,41.7258,41.9083,41.7258,41.83,13500.0
2009-11-13 11:40:00,48.1,48.12,47.91,47.95,4400.0,41.7953,41.8127,41.6302,41.665,4400.0
2009-11-13 11:50:00,47.99,48.0,47.81,47.81,8400.0,41.6997,41.7084,41.5433,41.5433,8400.0
2009-11-13 12:00:00,47.79,48.09,47.79,48.05,15400.0,41.5259,41.7866,41.5259,41.7518,15400.0
2009-11-13 12:10:00,48.07,48.34,48.07,48.34,13100.0,41.7692,42.0038,41.7692,42.0038,13100.0
2009-11-13 12:20:00,48.34,48.45,48.3,48.44,20000.0,42.0038,42.0994,41.9691,42.0907,20000.0
2009-11-13 12:30:00,48.45,48.52,48.39,48.43,27600.0,42.0994,42.1602,42.0473,42.082,27600.0
2009-11-13 12:40:00,48.43,48.48,48.4,48.41,20600.0,42.082,42.1255,42.056,42.0647,20600.0
2009-11-13 12:50:00,48.41,48.48,48.4,48.47,36800.0,42.0647,42.1255,42.056,42.1168,36800.0
2009-11-13 13:00:00,48.46,48.49,48.41,48.42,24500.0,42.1081,42.1342,42.0647,42.0733,24500.0
2009-11-13 13:10:00,48.43,48.47,48.4,48.43,23600.0,42.082,42.1168,42.056,42.082,23600.0
2009-11-13 13:20:00,48.43,48.52,48.41,48.41,11300.0,42.082,42.1602,42.0647,42.0647,11300.0
2009-11-13 13:30:00,48.4,48.51,48.27,48.47,55300.0,42.056,42.1516,41.943,42.1168,55300.0
2009-11-13 13:40:00,48.47,48.5,48.35,48.35,11800.0,42.1168,42.1429,42.0125,42.0125,11800.0
2009-11-13 13:50:00,48.28,48.36,48.25,48.36,16900.0,41.9517,42.0212,41.9256,42.0212,16900.0
2009-11-13 14:00:00,48.36,48.44,48.33,48.37,12600.0,42.0212,42.0907,41.9951,42.0299,12600.0
2009-11-13 14:10:00,48.37,48.37,48.24,48.24,21100.0,42.0299,42.0299,41.9169,41.9169,21100.0
2009-11-13 14:20:00,48.25,48.25,48.13,48.24,14100.0,41.9256,41.9256,41.8214,41.9169,14100.0
2009-11-13 14:30:00,48.2,48.21,48.1,48.12,32300.0,41.8822,41.8909,41.7953,41.8127,32300.0
2009-11-13 14:40:00,48.12,48.26,48.0,48.16,35600.0,41.8127,41.9343,41.7084,41.8474,35600.0
2009-11-13 14:50:00,48.17,48.19,48.02,48.08,27800.0,41.8561,41.8735,41.7258,41.7779,27800.0
2009-11-13 15:00:00,48.07,48.27,48.04,48.23,46500.0,41.7692,41.943,41.7432,41.9083,46500.0
2009-11-13 15:10:00,48.21,48.25,47.99,48.0,22100.0,41.8909,41.9256,41.6997,41.7084,22100.0
2009-11-13 15:20:00,47.99,48.03,47.9,47.94,26900.0,41.6997,41.7345,41.6215,41.6563,26900.0
2009-11-13 15:30:00,47.94,48.16,47.91,47.98,36000.0,41.6563,41.8474,41.6302,41.691,36000.0
2009-11-13 15:40:00,48.0,48.29,48.0,48.29,75300.0,41.7084,41.9604,41.7084,41.9604,75300.0
2009-11-13 15:50:00,48.29,48.31,48.23,48.29,83600.0,41.9604,41.9778,41.9083,41.9604,83600.0
2009-11-16 09:30:00,48.74,49.36,48.7,49.36,17000.0,42.3514,42.8901,42.3166,42.8901,17000.0
2009-11-16 09:40:00,49.3,49.79,49.21,49.75,53500.0,42.838,43.2638,42.7598,43.229,53500.0
2009-11-16 09:50:00,49.75,49.75,49.54,49.68,32800.0,43.229,43.229,43.0465,43.1682,32800.0
2009-11-16 10:00:00,49.71,49.78,49.57,49.71,21900.0,43.1943,43.2551,43.0726,43.1943,21900.0
2009-11-16 10:10:00,49.73,49.8,49.63,49.68,19300.0,43.2116,43.2725,43.1247,43.1682,19300.0
2009-11-16 10:20:00,49.67,49.67,49.55,49.58,10600.0,43.1595,43.1595,43.0552,43.0813,10600.0
2009-11-16 10:30:00,49.58,49.83,49.58,49.78,34900.0,43.0813,43.2985,43.0813,43.2551,34900.0
2009-11-16 10:40:00,49.79,49.91,49.72,49.85,31900.0,43.2638,43.368,43.203,43.3159,31900.0
2009-11-16 10:50:00,49.85,49.97,49.84,49.91,19000.0,43.3159,43.4202,43.3072,43.368,19000.0
2009-11-16 11:00:00,49.89,50.05,49.89,50.04,62800.0,43.3507,43.4897,43.3507,43.481,62800.0
2009-11-16 11:10:00,50.05,50.11,50.0,50.08,20700.0,43.4897,43.5418,43.4462,43.5158,20700.0
2009-11-16 11:20:00,50.08,50.14,50.0,50.06,23700.0,43.5158,43.5679,43.4462,43.4984,23700.0
2009-11-16 11:30:00,50.08,50.37,50.08,50.29,29100.0,43.5158,43.7678,43.5158,43.6982,29100.0
2009-11-16 11:40:00,50.26,50.37,50.19,50.35,9900.0,43.6722,43.7678,43.6113,43.7504,9900.0
2009-11-16 11:50:00,50.36,50.41,50.32,50.4,29600.0,43.7591,43.8025,43.7243,43.7938,29600.0
2009-11-16 12:00:00,50.38,50.48,50.37,50.41,38000.0,43.7764,43.8633,43.7678,43.8025,38000.0
2009-11-16 12:10:00,50.4,50.46,50.3,50.37,36100.0,43.7938,43.846,43.7069,43.7678,36100.0
2009-11-16 12:20:00,50.37,50.41,50.2,50.36,26200.0,43.7678,43.8025,43.62,43.7591,26200.0
2009-11-16 12:30:00,50.36,50.36,50.23,50.29,11100.0,43.7591,43.7591,43.6461,43.6982,11100.0
2009-11-16 12:40:00,50.3,50.58,50.27,50.53,17200.0,43.7069,43.9502,43.6809,43.9068,17200.0
2009-11-16 12:50:00,50.51,50.53,50.41,50.53,13800.0,43.8894,43.9068,43.8025,43.9068,13800.0
2009-11-16 13:00:00,50.54,50.72,50.53,50.61,22400.0,43.9155,44.0719,43.9068,43.9763,22400.0
2009-11-16 13:10:00,50.6,50.68,50.53,50.54,13500.0,43.9676,44.0371,43.9068,43.9155,13500.0
2009-11-16 13:20:00,50.54,50.59,50.5,50.57,12600.0,43.9155,43.9589,43.8807,43.9415,12600.0
2009-11-16 13:30:00,50.56,50.6,50.48,50.52,14200.0,43.9328,43.9676,43.8633,43.8981,14200.0
2009-11-16 13:40:00,50.54,50.54,50.45,50.45,14500.0,43.9155,43.9155,43.8373,43.8373,14500.0
2009-11-16 13:50:00,50.45,50.53,50.45,50.5,5800.0,43.8373,43.9068,43.8373,43.8807,5800.0
2009-11-16 14:00:00,50.5,50.72,50.5,50.67,20100.0,43.8807,44.0719,43.8807,44.0284,20100.0
2009-11-16 14:10:00,50.63,50.75,50.61,50.75,10200.0,43.9937,44.0979,43.9763,44.0979,10200.0
2009-11-16 14:20:00,50.78,50.88,50.77,50.86,18900.0,44.124,44.2109,44.1153,44.1935,18900.0
2009-11-16 14:30:00,50.86,50.91,50.77,50.85,23600.0,44.1935,44.237,44.1153,44.1848,23600.0
2009-11-16 14:40:00,50.85,50.9,50.78,50.78,11400.0,44.1848,44.2283,44.124,44.124,11400.0
2009-11-16 14:50:00,50.79,50.79,50.48,50.58,26400.0,44.1327,44.1327,43.8633,43.9502,26400.0
2009-11-16 15:00:00,50.59,50.6,50.44,50.45,44300.0,43.9589,43.9676,43.8286,43.8373,44300.0
2009-11-16 15:10:00,50.44,50.45,50.14,50.15,50500.0,43.8286,43.8373,43.5679,43.5766,50500.0
2009-11-16 15:20:00,50.13,50.18,50.04,50.1,43900.0,43.5592,43.6027,43.481,43.5331,43900.0
2009-11-16 15:30:00,50.1,50.32,50.08,50.31,33200.0,43.5331,43.7243,43.5158,43.7156,33200.0
2009-11-16 15:40:00,50.32,50.38,50.2,50.23,70400.0,43.7243,43.7764,43.62,43.6461,70400.0
2009-11-16 15:50:00,50.22,50.27,50.09,50.27,189400.0,43.6374,43.6809,43.5245,43.6809,189400.0
2009-11-17 09:30:00,49.96,50.0,49.62,49.65,26200.0,43.4115,43.4462,43.1161,43.1421,26200.0
2009-11-17 09:40:00,49.65,49.85,49.55,49.7,27600.0,43.1421,43.3159,43.0552,43.1856,27600.0
2009-11-17 09:50:00,49.72,49.91,49.66,49.81,33600.0,43.203,43.368,43.1508,43.2812,33600.0
2009-11-17 10:00:00,49.82,49.96,49.73,49.79,18900.0,43.2898,43.4115,43.2116,43.2638,18900.0
2009-11-17 10:10:00,49.81,50.04,49.81,50.02,26900.0,43.2812,43.481,43.2812,43.4636,26900.0
2009-11-17 10:20:00,50.03,50.17,50.03,50.1,19700.0,43.4723,43.594,43.4723,43.5331,19700.0
2009-11-17 10:30:00,50.13,50.14,49.95,49.97,30300.0,43.5592,43.5679,43.4028,43.4202,30300.0
2009-11-17 10:40:00,49.98,50.1,49.95,50.05,72500.0,43.4289,43.5331,43.4028,43.4897,72500.0
2009-11-17 10:50:00,50.05,50.16,50.0,50.06,32400.0,43.4897,43.5853,43.4462,43.4984,32400.0
2009-11-17 11:00:00,50.12,50.19,50.08,50.18,30800.0,43.5505,43.6113,43.5158,43.6027,30800.0
2009-11-17 11:10:00,50.19,50.22,50.06,50.07,35800.0,43.6113,43.6374,43.4984,43.5071,35800.0
2009-11-17 11:20:00,50.07,50.21,50.05,50.17,29100.0,43.5071,43.6287,43.4897,43.594,29100.0
2009-11-17 11:30:00,50.15,50.2,50.1,50.2,9000.0,43.5766,43.62,43.5331,43.62,9000.0
2009-11-17 11:40:00,50.18,50.18,50.07,50.17,18200.0,43.6027,43.6027,43.5071,43.594,18200.0
2009-11-17 11:50:00,50.18,50.22,50.16,50.2,10000.0,43.6027,43.6374,43.5853,43.62,10000.0
2009-11-17 12:00:00,50.21,50.28,50.13,50.21,50500.0,43.6287,43.6895,43.5592,43.6287,50500.0
2009-11-17 12:10:00,50.23,50.33,50.21,50.29,26800.0,43.6461,43.733,43.6287,43.6982,26800.0
2009-11-17 12:20:00,50.27,50.43,50.17,50.19,16900.0,43.6809,43.8199,43.594,43.6113,16900.0
2009-11-17 12:30:00,50.19,50.39,50.16,50.35,29100.0,43.6113,43.7851,43.5853,43.7504,29100.0
2009-11-17 12:40:00,50.34,50.4,50.28,50.31,40800.0,43.7417,43.7938,43.6895,43.7156,40800.0
2009-11-17 12:50:00,50.29,50.35,50.28,50.32,26400.0,43.6982,43.7504,43.6895,43.7243,26400.0
2009-11-17 13:00:00,50.3,50.34,50.23,50.28,42900.0,43.7069,43.7417,43.6461,43.6895,42900.0
2009-11-17 13:10:00,50.27,50.41,50.27,50.41,27600.0,43.6809,43.8025,43.6809,43.8025,27600.0
2009-11-17 13:20:00,50.42,50.46,50.27,50.33,13100.0,43.8112,43.846,43.6809,43.733,13100.0
2009-11-17 13:30:00,50.36,50.44,50.35,50.44,9600.0,43.7591,43.8286,43.7504,43.8286,9600.0
2009-11-17 13:40:00,50.41,50.68,50.41,50.68,29600.0,43.8025,44.0371,43.8025,44.0371,29600.0
2009-11-17 13:50:00,50.68,50.75,50.53,50.53,20700.0,44.0371,44.0979,43.9068,43.9068,20700.0
2009-11-17 14:00:00,50.55,50.62,50.42,50.43,20500.0,43.9242,43.985,43.8112,43.8199,20500.0
2009-11-17 14:10:00,50.43,50.57,50.39,50.55,20800.0,43.8199,43.9415,43.7851,43.9242,20800.0
2009-11-17 14:20:00,50.53,50.55,50.47,50.51,16500.0,43.9068,43.9242,43.8546,43.8894,16500.0
2009-11-17 14:30:00,50.5,50.57,50.48,50.56,18500.0,43.8807,43.9415,43.8633,43.9328,18500.0
2009-11-17 14:40:00,50.53,50.63,50.46,50.46,22800.0,43.9068,43.9937,43.846,43.846,22800.0
2009-11-17 14:50:00,50.46,50.56,50.4,50.56,38900.0,43.846,43.9328,43.7938,43.9328,38900.0
2009-11-17 15:00:00,50.55,50.6,50.49,50.57,42800.0,43.9242,43.9676,43.872,43.9415,42800.0
2009-11-17 15:10:00,50.57,50.59,50.46,50.49,18900.0,43.9415,43.9589,43.846,43.872,18900.0
2009-11-17 15:20:00,50.49,50.55,50.42,50.43,30600.0,43.872,43.9242,43.8112,43.8199,30600.0
2009-11-17 15:30:00,50.43,50.55,50.41,50.46,52700.0,43.8199,43.9242,43.8025,43.846,52700.0
2009-11-17 15:40:00,50.46,50.58,50.41,50.58,64000.0,43.846,43.9502,43.8025,43.9502,64000.0
2009-11-17 15:50:00,50.58,50.58,50.38,50.43,62700.0,43.9502,43.9502,43.7764,43.8199,62700.0
2009-11-18 09:30:00,50.32,50.47,50.08,50.44,12400.0,43.7243,43.8546,43.5158,43.8286,12400.0
2009-11-18 09:40:00,50.44,50.86,50.38,50.69,19400.0,43.8286,44.1935,43.7764,44.0458,19400.0
2009-11-18 09:50:00,50.65,50.65,50.23,50.31,31600.0,44.0111,44.0111,43.6461,43.7156,31600.0
2009-11-18 10:00:00,50.41,50.41,50.25,50.3,22100.0,43.8025,43.8025,43.6635,43.7069,22100.0
2009-11-18 10:10:00,50.28,50.28,50.03,50.08,1025200.0,43.6895,43.6895,43.4723,43.5158,1025200.0
2009-11-18 10:20:00,50.08,50.56,50.08,50.51,15500.0,43.5158,43.9328,43.5158,43.8894,15500.0
2009-11-18 10:30:00,50.52,50.6,50.37,50.58,52200.0,43.8981,43.9676,43.7678,43.9502,52200.0
2009-11-18 10:40:00,50.6,50.78,50.56,50.77,49100.0,43.9676,44.124,43.9328,44.1153,49100.0
2009-11-18 10:50:00,50.76,50.85,50.69,50.82,25500.0,44.1066,44.1848,44.0458,44.1588,25500.0
2009-11-18 11:00:00,50.81,51.06,50.77,50.78,44400.0,44.1501,44.3673,44.1153,44.124,44400.0
2009-11-18 11:10:00,50.8,50.83,50.64,50.75,18400.0,44.1414,44.1675,44.0024,44.0979,18400.0
2009-11-18 11:20:00,50.76,50.79,50.69,50.75,14200.0,44.1066,44.1327,44.0458,44.0979,14200.0
2009-11-18 11:30:00,50.71,50.74,50.62,50.66,12500.0,44.0632,44.0893,43.985,44.0197,12500.0
2009-11-18 11:40:00,50.66,50.78,50.63,50.69,29700.0,44.0197,44.124,43.9937,44.0458,29700.0
2009-11-18 11:50:00,50.67,50.8,50.63,50.69,36000.0,44.0284,44.1414,43.9937,44.0458,36000.0
2009-11-18 12:00:00,50.7,50.77,50.63,50.63,22100.0,44.0545,44.1153,43.9937,43.9937,22100.0
2009-11-18 12:10:00,50.63,50.7,50.51,50.54,19200.0,43.9937,44.0545,43.8894,43.9155,19200.0
2009-11-18 12:20:00,50.52,50.56,50.44,50.52,6100.0,43.8981,43.9328,43.8286,43.8981,6100.0
2009-11-18 12:30:00,50.51,50.55,50.47,50.47,21400.0,43.8894,43.9242,43.8546,43.8546,21400.0
2009-11-18 12:40:00,50.5,50.51,50.4,50.45,16000.0,43.8807,43.8894,43.7938,43.8373,16000.0
2009-11-18 12:50:00,50.45,50.46,50.33,50.41,15300.0,43.8373,43.846,43.733,43.8025,15300.0
2009-11-18 13:00:00,50.37,50.47,50.35,50.47,11900.0,43.7678,43.8546,43.7504,43.8546,11900.0
2009-11-18 13:10:00,50.47,50.47,50.34,50.34,9800.0,43.8546,43.8546,43.7417,43.7417,9800.0
2009-11-18 13:20:00,50.34,50.45,50.33,50.41,16600.0,43.7417,43.8373,43.733,43.8025,16600.0
2009-11-18 13:30:00,50.4,50.46,50.37,50.4,12200.0,43.7938,43.846,43.7678,43.7938,12200.0
2009-11-18 13:40:00,50.4,50.5,50.4,50.45,20100.0,43.7938,43.8807,43.7938,43.8373,20100.0
2009-11-18 13:50:00,50.45,50.48,50.44,50.45,5200.0,43.8373,43.8633,43.8286,43.8373,5200.0
2009-11-18 14:00:00,50.43,50.48,50.39,50.45,17600.0,43.8199,43.8633,43.7851,43.8373,17600.0
2009-11-18 14:10:00,50.45,50.54,50.38,50.43,27000.0,43.8373,43.9155,43.7764,43.8199,27000.0
2009-11-18 14:20:00,50.4,50.41,50.3,50.32,30300.0,43.7938,43.8025,43.7069,43.7243,30300.0
2009-11-18 14:30:00,50.32,50.38,50.3,50.34,14000.0,43.7243,43.7764,43.7069,43.7417,14000.0
2009-11-18 14:40:00,50.35,50.37,50.25,50.25,23000.0,43.7504,43.7678,43.6635,43.6635,23000.0
2009-11-18 14:50:00,50.26,50.3,50.18,50.23,25900.0,43.6722,43.7069,43.6027,43.6461,25900.0
2009-11-18 15:00:00,50.27,50.4,50.21,50.4,11100.0,43.6809,43.7938,43.6287,43.7938,11100.0
2009-11-18 15:10:00,50.4,50.4,50.28,50.32,45100.0,43.7938,43.7938,43.6895,43.7243,45100.0
2009-11-18 15:20:00,50.31,50.35,50.29,50.3,27100.0,43.7156,43.7504,43.6982,43.7069,27100.0
2009-11-18 15:30:00,50.3,50.35,50.27,50.3,64600.0,43.7069,43.7504,43.6809,43.7069,64600.0
2009-11-18 15:40:00,50.31,50.38,50.29,50.32,110700.0,43.7156,43.7764,43.6982,43.7243,110700.0
2009-11-18 15:50:00,50.33,50.47,50.22,50.24,126600.0,43.733,43.8546,43.6374,43.6548,126600.0
2009-11-19 09:30:00,50.0,50.17,49.88,50.0,83800.0,43.4462,43.594,43.342,43.4462,83800.0
2009-11-19 09:40:00,50.02,50.02,49.52,49.65,147600.0,43.4636,43.4636,43.0292,43.1421,147600.0
2009-11-19 09:50:00,49.58,49.63,49.27,49.62,52100.0,43.0813,43.1247,42.8119,43.1161,52100.0
2009-11-19 10:00:00,49.57,49.64,49.45,49.52,63300.0,43.0726,43.1334,42.9683,43.0292,63300.0
2009-11-19 10:10:00,49.53,49.59,49.44,49.45,93700.0,43.0379,43.09,42.9597,42.9683,93700.0
2009-11-19 10:20:00,49.45,49.5,49.31,49.36,32300.0,42.9683,43.0118,42.8467,42.8901,32300.0
2009-11-19 10:30:00,49.35,49.39,49.19,49.26,66100.0,42.8814,42.9162,42.7424,42.8032,66100.0
2009-11-19 10:40:00,49.24,49.24,48.74,48.81,85900.0,42.7859,42.7859,42.3514,42.4122,85900.0
2009-11-19 10:50:00,48.81,48.84,48.68,48.77,63700.0,42.4122,42.4383,42.2993,42.3775,63700.0
2009-11-19 11:00:00,48.77,48.8,48.59,48.68,37400.0,42.3775,42.4035,42.2211,42.2993,37400.0
2009-11-19 11:10:00,48.64,48.87,48.63,48.83,24000.0,42.2645,42.4644,42.2558,42.4296,24000.0
2009-11-19 11:20:00,48.84,49.0,48.84,48.98,48800.0,42.4383,42.5773,42.4383,42.5599,48800.0
2009-11-19 11:30:00,48.98,49.02,48.94,48.98,41300.0,42.5599,42.5947,42.5252,42.5599,41300.0
2009-11-19 11:40:00,48.97,49.07,48.96,49.05,49000.0,42.5513,42.6381,42.5426,42.6208,49000.0
2009-11-19 11:50:00,49.04,49.21,49.02,49.2,23000.0,42.6121,42.7598,42.5947,42.7511,23000.0
2009-11-19 12:00:00,49.17,49.27,49.08,49.26,24600.0,42.725,42.8119,42.6468,42.8032,24600.0
2009-11-19 12:10:00,49.24,49.31,48.85,49.23,36300.0,42.7859,42.8467,42.447,42.7772,36300.0
2009-11-19 12:20:00,49.22,49.38,49.18,49.38,36700.0,42.7685,42.9075,42.7337,42.9075,36700.0
2009-11-19 12:30:00,49.37,49.5,49.37,49.45,19800.0,42.8988,43.0118,42.8988,42.9683,19800.0
2009-11-19 12:40:00,49.44,49.51,49.42,49.48,20100.0,42.9597,43.0205,42.9423,42.9944,20100.0
2009-11-19 12:50:00,49.48,49.48,49.33,49.35,10400.0,42.9944,42.9944,42.8641,42.8814,10400.0
2009-11-19 13:00:00,49.37,49.41,49.32,49.36,13600.0,42.8988,42.9336,42.8554,42.8901,13600.0
2009-11-19 13:10:00,49.35,49.35,49.16,49.2,13500.0,42.8814,42.8814,42.7164,42.7511,13500.0
2009-11-19 13:20:00,49.21,49.3,49.21,49.27,7700.0,42.7598,42.838,42.7598,42.8119,7700.0
2009-11-19 13:30:00,49.28,49.42,49.27,49.4,9300.0,42.8206,42.9423,42.8119,42.9249,9300.0
2009-11-19 13:40:00,49.4,49.46,49.4,49.4,7900.0,42.9249,42.977,42.9249,42.9249,7900.0
2009-11-19 13:50:00,49.4,49.44,49.37,49.41,10500.0,42.9249,42.9597,42.8988,42.9336,10500.0
2009-11-19 14:00:00,49.43,49.47,49.36,49.43,18600.0,42.951,42.9857,42.8901,42.951,18600.0
2009-11-19 14:10:00,49.42,49.47,49.39,49.39,21900.0,42.9423,42.9857,42.9162,42.9162,21900.0
2009-11-19 14:20:00,49.39,49.5,49.37,49.45,46200.0,42.9162,43.0118,42.8988,42.9683,46200.0
2009-11-19 14:30:00,49.43,49.49,49.42,49.46,37400.0,42.951,43.0031,42.9423,42.977,37400.0
2009-11-19 14:40:00,49.44,49.51,49.42,49.48,43800.0,42.9597,43.0205,42.9423,42.9944,43800.0
2009-11-19 14:50:00,49.48,49.52,49.44,49.44,37500.0,42.9944,43.0292,42.9597,42.9597,37500.0
2009-11-19 15:00:00,49.44,49.5,49.36,49.4,44600.0,42.9597,43.0118,42.8901,42.9249,44600.0
2009-11-19 15:10:00,49.42,49.62,49.42,49.57,42600.0,42.9423,43.1161,42.9423,43.0726,42600.0
2009-11-19 15:20:00,49.58,49.64,49.49,49.59,39100.0,43.0813,43.1334,43.0031,43.09,39100.0
2009-11-19 15:30:00,49.6,49.63,49.42,49.44,37200.0,43.0987,43.1247,42.9423,42.9597,37200.0
2009-11-19 15:40:00,49.46,49.62,49.43,49.58,42600.0,42.977,43.1161,42.951,43.0813,42600.0
2009-11-19 15:50:00,49.59,49.61,49.45,49.5,48100.0,43.09,43.1074,42.9683,43.0118,48100.0
2009-11-20 09:30:00,50.7,50.7,49.82,50.01,209300.0,44.0545,44.0545,43.2898,43.4549,209300.0
2009-11-20 09:40:00,50.08,50.34,50.02,50.27,51800.0,43.5158,43.7417,43.4636,43.6809,51800.0
2009-11-20 09:50:00,50.27,50.31,49.76,49.76,65900.0,43.6809,43.7156,43.2377,43.2377,65900.0
2009-11-20 10:00:00,49.78,49.78,49.34,49.46,61900.0,43.2551,43.2551,42.8728,42.977,61900.0
2009-11-20 10:10:00,49.47,49.83,49.4,49.83,44700.0,42.9857,43.2985,42.9249,43.2985,44700.0
2009-11-20 10:20:00,49.83,49.93,49.73,49.93,38700.0,43.2985,43.3854,43.2116,43.3854,38700.0
2009-11-20 10:30:00,49.94,49.94,49.69,49.73,21500.0,43.3941,43.3941,43.1769,43.2116,21500.0
2009-11-20 10:40:00,49.73,49.74,49.33,49.42,38600.0,43.2116,43.2203,42.8641,42.9423,38600.0
2009-11-20 10:50:00,49.43,49.43,49.23,49.24,28400.0,42.951,42.951,42.7772,42.7859,28400.0
2009-11-20 11:00:00,49.26,49.37,49.24,49.28,17900.0,42.8032,42.8988,42.7859,42.8206,17900.0
2009-11-20 11:10:00,49.27,49.35,49.18,49.3,34700.0,42.8119,42.8814,42.7337,42.838,34700.0
2009-11-20 11:20:00,49.28,49.38,49.21,49.37,49100.0,42.8206,42.9075,42.7598,42.8988,49100.0
2009-11-20 11:30:00,49.4,49.45,49.31,49.36,64600.0,42.9249,42.9683,42.8467,42.8901,64600.0
2009-11-20 11:40:00,49.38,49.46,49.36,49.43,14500.0,42.9075,42.977,42.8901,42.951,14500.0
2009-11-20 11:50:00,49.43,49.55,49.42,49.51,21100.0,42.951,43.0552,42.9423,43.0205,21100.0
2009-11-20 12:00:00,49.51,49.62,49.42,49.59,15300.0,43.0205,43.1161,42.9423,43.09,15300.0
2009-11-20 12:10:00,49.62,49.67,49.54,49.54,36500.0,43.1161,43.1595,43.0465,43.0465,36500.0
2009-11-20 12:20:00,49.55,49.55,49.45,49.49,23200.0,43.0552,43.0552,42.9683,43.0031,23200.0
2009-11-20 12:30:00,49.46,49.49,49.43,49.48,8800.0,42.977,43.0031,42.951,42.9944,8800.0
2009-11-20 12:40:00,49.46,49.46,49.4,49.4,9600.0,42.977,42.977,42.9249,42.9249,9600.0
2009-11-20 12:50:00,49.39,49.39,49.27,49.27,8300.0,42.9162,42.9162,42.8119,42.8119,8300.0
2009-11-20 13:00:00,49.27,49.32,49.27,49.31,3700.0,42.8119,42.8554,42.8119,42.8467,3700.0
2009-11-20 13:10:00,49.35,49.36,49.28,49.3,7100.0,42.8814,42.8901,42.8206,42.838,7100.0
2009-11-20 13:20:00,49.3,49.34,49.27,49.34,9300.0,42.838,42.8728,42.8119,42.8728,9300.0
2009-11-20 13:30:00,49.34,49.36,49.3,49.32,5400.0,42.8728,42.8901,42.838,42.8554,5400.0
2009-11-20 13:40:00,49.32,49.47,49.27,49.46,8400.0,42.8554,42.9857,42.8119,42.977,8400.0
2009-11-20 13:50:00,49.49,49.52,49.44,49.51,45900.0,43.0031,43.0292,42.9597,43.0205,45900.0
2009-11-20 14:00:00,49.51,49.56,49.5,49.55,15600.0,43.0205,43.0639,43.0118,43.0552,15600.0
2009-11-20 14:10:00,49.54,49.55,49.5,49.55,14300.0,43.0465,43.0552,43.0118,43.0552,14300.0
2009-11-20 14:20:00,49.51,49.62,49.5,49.61,20200.0,43.0205,43.1161,43.0118,43.1074,20200.0
2009-11-20 14:30:00,49.61,49.72,49.56,49.72,35800.0,43.1074,43.203,43.0639,43.203,35800.0
2009-11-20 14:40:00,49.73,49.73,49.57,49.6,15300.0,43.2116,43.2116,43.0726,43.0987,15300.0
2009-11-20 14:50:00,49.59,49.59,49.55,49.55,15500.0,43.09,43.09,43.0552,43.0552,15500.0
2009-11-20 15:00:00,49.56,49.66,49.55,49.64,23100.0,43.0639,43.1508,43.0552,43.1334,23100.0
2009-11-20 15:10:00,49.63,49.66,49.59,49.6,11700.0,43.1247,43.1508,43.09,43.0987,11700.0
2009-11-20 15:20:00,49.61,49.7,49.61,49.67,22600.0,43.1074,43.1856,43.1074,43.1595,22600.0
2009-11-20 15:30:00,49.69,49.8,49.67,49.73,40000.0,43.1769,43.2725,43.1595,43.2116,40000.0
2009-11-20 15:40:00,49.73,49.88,49.72,49.79,52200.0,43.2116,43.342,43.203,43.2638,52200.0
2009-11-20 15:50:00,49.78,49.85,49.73,49.75,126600.0,43.2551,43.3159,43.2116,43.229,126600.0
2009-11-23 09:30:00,50.23,50.77,50.23,50.44,33200.0,43.8621,44.3337,43.8621,44.0455,33200.0
2009-11-23 09:40:00,50.41,50.65,50.4,50.62,78800.0,44.0193,44.2289,44.0106,44.2027,78800.0
2009-11-23 09:50:00,50.62,50.77,50.59,50.62,36400.0,44.2027,44.3337,44.1765,44.2027,36400.0
2009-11-23 10:00:00,50.64,50.97,50.64,50.84,63500.0,44.2202,44.5083,44.2202,44.3948,63500.0
2009-11-23 10:10:00,50.83,51.02,50.77,50.98,91000.0,44.3861,44.552,44.3337,44.517,91000.0
2009-11-23 10:20:00,50.95,51.18,50.95,51.14,65500.0,44.4909,44.6917,44.4909,44.6568,65500.0
2009-11-23 10:30:00,51.16,51.31,51.16,51.22,41500.0,44.6742,44.8052,44.6742,44.7266,41500.0
2009-11-23 10:40:00,51.19,51.23,50.72,50.83,56000.0,44.7004,44.7354,44.29,44.3861,56000.0
2009-11-23 10:50:00,50.85,50.93,50.61,50.68,25200.0,44.4035,44.4734,44.194,44.2551,25200.0
2009-11-23 11:00:00,50.73,50.81,50.63,50.76,28900.0,44.2987,44.3686,44.2114,44.3249,28900.0
2009-11-23 11:10:00,50.76,51.03,50.76,50.95,87400.0,44.3249,44.5607,44.3249,44.4909,87400.0
2009-11-23 11:20:00,50.95,51.07,50.81,50.86,23800.0,44.4909,44.5956,44.3686,44.4123,23800.0
2009-11-23 11:30:00,50.9,50.96,50.81,50.83,47900.0,44.4472,44.4996,44.3686,44.3861,47900.0
2009-11-23 11:40:00,50.84,51.05,50.83,51.0,58800.0,44.3948,44.5782,44.3861,44.5345,58800.0
2009-11-23 11:50:00,51.0,51.03,50.93,50.96,30600.0,44.5345,44.5607,44.4734,44.4996,30600.0
2009-11-23 12:00:00,50.95,51.03,50.94,50.99,47500.0,44.4909,44.5607,44.4821,44.5258,47500.0
2009-11-23 12:10:00,50.99,51.03,50.89,50.89,33700.0,44.5258,44.5607,44.4385,44.4385,33700.0
2009-11-23 12:20:00,50.87,50.87,50.72,50.75,13000.0,44.421,44.421,44.29,44.3162,13000.0
2009-11-23 12:30:00,50.75,50.78,50.7,50.78,8600.0,44.3162,44.3424,44.2725,44.3424,8600.0
2009-11-23 12:40:00,50.8,50.9,50.78,50.79,8000.0,44.3599,44.4472,44.3424,44.3511,8000.0
2009-11-23 12:50:00,50.8,50.8,50.65,50.68,13200.0,44.3599,44.3599,44.2289,44.2551,13200.0
2009-11-23 13:00:00,50.71,50.71,50.59,50.69,13500.0,44.2813,44.2813,44.1765,44.2638,13500.0
2009-11-23 13:10:00,50.69,50.72,50.63,50.71,13800.0,44.2638,44.29,44.2114,44.2813,13800.0
2009-11-23 13:20:00,50.72,50.8,50.67,50.67,4500.0,44.29,44.3599,44.2463,44.2463,4500.0
2009-11-23 13:30:00,50.66,50.66,50.6,50.63,19100.0,44.2376,44.2376,44.1852,44.2114,19100.0
2009-11-23 13:40:00,50.65,50.66,50.52,50.54,14700.0,44.2289,44.2376,44.1154,44.1328,14700.0
2009-11-23 13:50:00,50.52,50.58,50.45,50.58,13500.0,44.1154,44.1678,44.0542,44.1678,13500.0
2009-11-23 14:00:00,50.57,50.58,50.46,50.46,18900.0,44.159,44.1678,44.063,44.063,18900.0
2009-11-23 14:10:00,50.47,50.51,50.41,50.51,21900.0,44.0717,44.1066,44.0193,44.1066,21900.0
2009-11-23 14:20:00,50.48,50.56,50.42,50.56,24100.0,44.0804,44.1503,44.028,44.1503,24100.0
2009-11-23 14:30:00,50.57,50.6,50.53,50.6,13200.0,44.159,44.1852,44.1241,44.1852,13200.0
2009-11-23 14:40:00,50.6,50.65,50.59,50.59,9600.0,44.1852,44.2289,44.1765,44.1765,9600.0
2009-11-23 14:50:00,50.6,50.65,50.59,50.61,26200.0,44.1852,44.2289,44.1765,44.194,26200.0
2009-11-23 15:00:00,50.59,50.64,50.56,50.58,26700.0,44.1765,44.2202,44.1503,44.1678,26700.0
2009-11-23 15:10:00,50.59,50.67,50.55,50.64,25400.0,44.1765,44.2463,44.1416,44.2202,25400.0
2009-11-23 15:20:00,50.64,50.66,50.57,50.6,25500.0,44.2202,44.2376,44.159,44.1852,25500.0
2009-11-23 15:30:00,50.59,50.63,50.43,50.5,60900.0,44.1765,44.2114,44.0368,44.0979,60900.0
2009-11-23 15:40:00,50.51,50.52,50.37,50.5,52000.0,44.1066,44.1154,43.9844,44.0979,52000.0
2009-11-23 15:50:00,50.51,50.56,50.42,50.56,68900.0,44.1066,44.1503,44.028,44.1503,68900.0
2009-11-24 09:30:00,50.81,50.81,50.19,50.23,34600.0,44.3686,44.3686,43.8272,43.8621,34600.0
2009-11-24 09:40:00,50.25,50.26,50.01,50.04,36000.0,43.8796,43.8883,43.67,43.6962,36000.0
2009-11-24 09:50:00,50.03,50.05,49.56,49.6,60500.0,43.6875,43.7049,43.2771,43.312,60500.0
2009-11-24 10:00:00,49.6,50.06,49.55,49.67,28300.0,43.312,43.7137,43.2683,43.3731,28300.0
2009-11-24 10:10:00,49.65,49.7,49.54,49.7,36500.0,43.3557,43.3993,43.2596,43.3993,36500.0
2009-11-24 10:20:00,49.7,49.88,49.68,49.71,37900.0,43.3993,43.5565,43.3819,43.4081,37900.0
2009-11-24 10:30:00,49.72,50.0,49.72,49.97,20400.0,43.4168,43.6613,43.4168,43.6351,20400.0
2009-11-24 10:40:00,49.97,50.03,49.84,49.93,19300.0,43.6351,43.6875,43.5216,43.6002,19300.0
2009-11-24 10:50:00,49.96,50.0,49.81,49.81,14100.0,43.6264,43.6613,43.4954,43.4954,14100.0
2009-11-24 11:00:00,49.81,49.98,49.74,49.97,23900.0,43.4954,43.6438,43.4342,43.6351,23900.0
2009-11-24 11:10:00,49.98,50.04,49.8,49.91,32300.0,43.6438,43.6962,43.4866,43.5827,32300.0
2009-11-24 11:20:00,49.89,49.96,49.76,49.78,22500.0,43.5652,43.6264,43.4517,43.4692,22500.0
2009-11-24 11:30:00,49.78,49.88,49.75,49.79,28100.0,43.4692,43.5565,43.443,43.4779,28100.0
2009-11-24 11:40:00,49.79,49.88,49.75,49.85,10800.0,43.4779,43.5565,43.443,43.5303,10800.0
2009-11-24 11:50:00,49.84,49.9,49.8,49.87,9800.0,43.5216,43.574,43.4866,43.5478,9800.0
2009-11-24 12:00:00,49.86,49.87,49.76,49.83,20400.0,43.539,43.5478,43.4517,43.5128,20400.0
2009-11-24 12:10:00,49.82,49.91,49.77,49.88,13700.0,43.5041,43.5827,43.4604,43.5565,13700.0
2009-11-24 12:20:00,49.88,49.88,49.82,49.83,3300.0,43.5565,43.5565,43.5041,43.5128,3300.0
2009-11-24 12:30:00,49.81,49.89,49.78,49.87,14900.0,43.4954,43.5652,43.4692,43.5478,14900.0
2009-11-24 12:40:00,49.85,49.9,49.75,49.88,27800.0,43.5303,43.574,43.443,43.5565,27800.0
2009-11-24 12:50:00,49.88,49.88,49.8,49.82,13000.0,43.5565,43.5565,43.4866,43.5041,13000.0
2009-11-24 13:00:00,49.82,49.85,49.82,49.84,6800.0,43.5041,43.5303,43.5041,43.5216,6800.0
2009-11-24 13:10:00,49.84,49.86,49.78,49.79,10000.0,43.5216,43.539,43.4692,43.4779,10000.0
2009-11-24 13:20:00,49.78,49.84,49.77,49.81,5600.0,43.4692,43.5216,43.4604,43.4954,5600.0
2009-11-24 13:30:00,49.81,49.84,49.77,49.77,14400.0,43.4954,43.5216,43.4604,43.4604,14400.0
2009-11-24 13:40:00,49.78,49.82,49.77,49.81,13100.0,43.4692,43.5041,43.4604,43.4954,13100.0
2009-11-24 13:50:00,49.79,49.8,49.7,49.7,8300.0,43.4779,43.4866,43.3993,43.3993,8300.0
2009-11-24 14:00:00,49.74,49.87,49.7,49.8,13700.0,43.4342,43.5478,43.3993,43.4866,13700.0
2009-11-24 14:10:00,49.82,49.88,49.75,49.84,19000.0,43.5041,43.5565,43.443,43.5216,19000.0
2009-11-24 14:20:00,49.85,49.86,49.78,49.85,11700.0,43.5303,43.539,43.4692,43.5303,11700.0
2009-11-24 14:30:00,49.84,49.84,49.74,49.8,20200.0,43.5216,43.5216,43.4342,43.4866,20200.0
2009-11-24 14:40:00,49.79,50.03,49.78,49.96,17100.0,43.4779,43.6875,43.4692,43.6264,17100.0
2009-11-24 14:50:00,50.0,50.0,49.9,49.96,16100.0,43.6613,43.6613,43.574,43.6264,16100.0
2009-11-24 15:00:00,49.96,49.99,49.91,49.91,11700.0,43.6264,43.6526,43.5827,43.5827,11700.0
2009-11-24 15:10:00,49.92,49.95,49.83,49.92,15800.0,43.5914,43.6176,43.5128,43.5914,15800.0
2009-11-24 15:20:00,49.92,49.99,49.91,49.94,15300.0,43.5914,43.6526,43.5827,43.6089,15300.0
2009-11-24 15:30:00,49.93,49.95,49.89,49.94,42600.0,43.6002,43.6176,43.5652,43.6089,42600.0
2009-11-24 15:40:00,49.94,49.94,49.87,49.88,47600.0,43.6089,43.6089,43.5478,43.5565,47600.0
2009-11-24 15:50:00,49.88,49.98,49.82,49.96,99100.0,43.5565,43.6438,43.5041,43.6264,99100.0
2009-11-25 09:30:00,49.99,49.99,49.7,49.85,37600.0,43.6526,43.6526,43.3993,43.5303,37600.0
2009-11-25 09:40:00,49.83,50.09,49.79,50.01,51500.0,43.5128,43.7399,43.4779,43.67,51500.0
2009-11-25 09:50:00,50.02,50.09,49.94,50.09,26200.0,43.6788,43.7399,43.6089,43.7399,26200.0
2009-11-25 10:00:00,50.14,50.39,50.14,50.34,52800.0,43.7835,44.0018,43.7835,43.9582,52800.0
2009-11-25 10:10:00,50.34,50.35,50.18,50.31,66700.0,43.9582,43.9669,43.8185,43.932,66700.0
2009-11-25 10:20:00,50.32,50.35,50.17,50.24,36100.0,43.9407,43.9669,43.8097,43.8709,36100.0
2009-11-25 10:30:00,50.24,50.3,50.12,50.18,42200.0,43.8709,43.9233,43.7661,43.8185,42200.0
2009-11-25 10:40:00,50.17,50.23,50.09,50.14,19700.0,43.8097,43.8621,43.7399,43.7835,19700.0
2009-11-25 10:50:00,50.14,50.23,50.12,50.22,21600.0,43.7835,43.8621,43.7661,43.8534,21600.0
2009-11-25 11:00:00,50.18,50.26,50.16,50.22,11300.0,43.8185,43.8883,43.801,43.8534,11300.0
2009-11-25 11:10:00,50.22,50.25,50.14,50.25,19000.0,43.8534,43.8796,43.7835,43.8796,19000.0
2009-11-25 11:20:00,50.25,50.25,50.13,50.17,15700.0,43.8796,43.8796,43.7748,43.8097,15700.0
2009-11-25 11:30:00,50.17,50.17,50.12,50.17,20100.0,43.8097,43.8097,43.7661,43.8097,20100.0
2009-11-25 11:40:00,50.2,50.2,50.09,50.12,8300.0,43.8359,43.8359,43.7399,43.7661,8300.0
2009-11-25 11:50:00,50.1,50.11,50.01,50.02,6700.0,43.7486,43.7573,43.67,43.6788,6700.0
2009-11-25 12:00:00,50.02,50.04,49.96,49.96,10100.0,43.6788,43.6962,43.6264,43.6264,10100.0
2009-11-25 12:10:00,49.96,49.99,49.9,49.94,6200.0,43.6264,43.6526,43.574,43.6089,6200.0
2009-11-25 12:20:00,49.94,49.94,49.91,49.94,9000.0,43.6089,43.6089,43.5827,43.6089,9000.0
2009-11-25 12:30:00,49.94,50.02,49.9,49.92,17100.0,43.6089,43.6788,43.574,43.5914,17100.0
2009-11-25 12:40:00,49.9,49.96,49.9,49.95,6000.0,43.574,43.6264,43.574,43.6176,6000.0
2009-11-25 12:50:00,49.94,49.97,49.92,49.96,5000.0,43.6089,43.6351,43.5914,43.6264,5000.0
2009-11-25 13:00:00,49.96,50.0,49.91,50.0,17200.0,43.6264,43.6613,43.5827,43.6613,17200.0
2009-11-25 13:10:00,50.0,50.03,49.97,50.01,6700.0,43.6613,43.6875,43.6351,43.67,6700.0
2009-11-25 13:20:00,50.0,50.01,49.91,49.94,14700.0,43.6613,43.67,43.5827,43.6089,14700.0
2009-11-25 13:30:00,49.95,49.96,49.85,49.88,22300.0,43.6176,43.6264,43.5303,43.5565,22300.0
2009-11-25 13:40:00,49.86,49.93,49.85,49.93,5600.0,43.539,43.6002,43.5303,43.6002,5600.0
2009-11-25 13:50:00,49.93,49.98,49.88,49.98,12700.0,43.6002,43.6438,43.5565,43.6438,12700.0
2009-11-25 14:00:00,49.95,49.98,49.85,49.86,19000.0,43.6176,43.6438,43.5303,43.539,19000.0
2009-11-25 14:10:00,49.86,49.91,49.83,49.87,20900.0,43.539,43.5827,43.5128,43.5478,20900.0
2009-11-25 14:20:00,49.87,49.89,49.84,49.87,9900.0,43.5478,43.5652,43.5216,43.5478,9900.0
2009-11-25 14:30:00,49.87,49.91,49.84,49.9,10000.0,43.5478,43.5827,43.5216,43.574,10000.0
2009-11-25 14:40:00,49.9,50.04,49.9,50.0,11000.0,43.574,43.6962,43.574,43.6613,11000.0
2009-11-25 14:50:00,49.99,50.0,49.93,49.93,11200.0,43.6526,43.6613,43.6002,43.6002,11200.0
2009-11-25 15:00:00,49.95,49.96,49.88,49.91,22000.0,43.6176,43.6264,43.5565,43.5827,22000.0
2009-11-25 15:10:00,49.9,49.91,49.86,49.87,17900.0,43.574,43.5827,43.539,43.5478,17900.0
2009-11-25 15:20:00,49.87,49.91,49.85,49.91,15300.0,43.5478,43.5827,43.5303,43.5827,15300.0
2009-11-25 15:30:00,49.9,49.98,49.87,49.96,15600.0,43.574,43.6438,43.5478,43.6264,15600.0
2009-11-25 15:40:00,49.96,49.98,49.9,49.98,45700.0,43.6264,43.6438,43.574,43.6438,45700.0
2009-11-25 15:50:00,49.99,50.06,49.97,50.02,46900.0,43.6526,43.7137,43.6351,43.6788,46900.0
2009-11-27 09:30:00,47.96,48.68,47.26,48.55,26700.0,41.8799,42.5086,41.2686,42.3951,26700.0
2009-11-27 09:40:00,48.55,48.85,48.41,48.47,23600.0,42.3951,42.6571,42.2729,42.3253,23600.0
2009-11-27 09:50:00,48.48,48.78,48.44,48.72,16600.0,42.334,42.596,42.2991,42.5436,16600.0
2009-11-27 10:00:00,48.79,49.02,48.71,48.8,20300.0,42.6047,42.8055,42.5348,42.6134,20300.0
2009-11-27 10:10:00,48.77,48.92,48.77,48.85,32700.0,42.5872,42.7182,42.5872,42.6571,32700.0
2009-11-27 10:20:00,48.83,48.93,48.77,48.83,28600.0,42.6396,42.7269,42.5872,42.6396,28600.0
2009-11-27 10:30:00,48.8,48.91,48.71,48.73,40900.0,42.6134,42.7095,42.5348,42.5523,40900.0
2009-11-27 10:40:00,48.73,49.05,48.69,48.92,15600.0,42.5523,42.8317,42.5174,42.7182,15600.0
2009-11-27 10:50:00,48.89,49.24,48.88,49.08,8800.0,42.692,42.9976,42.6833,42.8579,8800.0
2009-11-27 11:00:00,49.08,49.35,49.08,49.28,28500.0,42.8579,43.0937,42.8579,43.0326,28500.0
2009-11-27 11:10:00,49.28,49.35,49.01,49.05,21300.0,43.0326,43.0937,42.7968,42.8317,21300.0
2009-11-27 11:20:00,49.05,49.06,48.87,48.99,15200.0,42.8317,42.8405,42.6745,42.7793,15200.0
2009-11-27 11:30:00,48.98,49.02,48.85,48.93,17500.0,42.7706,42.8055,42.6571,42.7269,17500.0
2009-11-27 11:40:00,48.95,49.01,48.9,48.91,26300.0,42.7444,42.7968,42.7007,42.7095,26300.0
2009-11-27 11:50:00,48.98,48.98,48.74,48.78,48700.0,42.7706,42.7706,42.561,42.596,48700.0
2009-11-27 12:00:00,48.74,48.81,48.69,48.73,25800.0,42.561,42.6221,42.5174,42.5523,25800.0
2009-11-27 12:10:00,48.75,48.77,48.66,48.72,35200.0,42.5698,42.5872,42.4912,42.5436,35200.0
2009-11-27 12:20:00,48.73,48.83,48.6,48.68,16900.0,42.5523,42.6396,42.4388,42.5086,16900.0
2009-11-27 12:30:00,48.72,48.86,48.71,48.79,14400.0,42.5436,42.6658,42.5348,42.6047,14400.0
2009-11-27 12:40:00,48.8,49.13,48.8,49.03,18300.0,42.6134,42.9016,42.6134,42.8143,18300.0
2009-11-27 12:50:00,49.01,49.01,48.63,48.63,35900.0,42.7968,42.7968,42.465,42.465,35900.0
2009-11-30 09:30:00,48.6,48.6,48.16,48.35,28500.0,42.4388,42.4388,42.0546,42.2205,28500.0
2009-11-30 09:40:00,48.31,48.44,48.2,48.33,27300.0,42.1855,42.2991,42.0895,42.203,27300.0
2009-11-30 09:50:00,48.32,48.61,48.12,48.55,24000.0,42.1943,42.4475,42.0196,42.3951,24000.0
2009-11-30 10:00:00,48.6,48.91,48.6,48.82,11100.0,42.4388,42.7095,42.4388,42.6309,11100.0
2009-11-30 10:10:00,48.84,48.85,48.72,48.72,17800.0,42.6483,42.6571,42.5436,42.5436,17800.0
2009-11-30 10:20:00,48.75,48.83,48.7,48.78,8400.0,42.5698,42.6396,42.5261,42.596,8400.0
2009-11-30 10:30:00,48.76,48.82,48.58,48.59,15500.0,42.5785,42.6309,42.4213,42.43,15500.0
2009-11-30 10:40:00,48.57,48.66,48.49,48.55,20600.0,42.4126,42.4912,42.3427,42.3951,20600.0
2009-11-30 10:50:00,48.55,48.55,48.33,48.37,14900.0,42.3951,42.3951,42.203,42.2379,14900.0
2009-11-30 11:00:00,48.35,48.37,48.18,48.22,44000.0,42.2205,42.2379,42.072,42.1069,44000.0
2009-11-30 11:10:00,48.24,48.25,48.04,48.07,41900.0,42.1244,42.1331,41.9498,41.976,41900.0
2009-11-30 11:20:00,48.05,48.09,47.87,47.92,42400.0,41.9585,41.9934,41.8013,41.845,42400.0
2009-11-30 11:30:00,47.92,47.94,47.79,47.87,28900.0,41.845,41.8624,41.7315,41.8013,28900.0
2009-11-30 11:40:00,47.88,47.9,47.8,47.8,18000.0,41.81,41.8275,41.7402,41.7402,18000.0
2009-11-30 11:50:00,47.8,47.9,47.74,47.86,33000.0,41.7402,41.8275,41.6878,41.7926,33000.0
2009-11-30 12:00:00,47.87,47.97,47.84,47.9,29600.0,41.8013,41.8886,41.7751,41.8275,29600.0
2009-11-30 12:10:00,47.9,48.04,47.87,48.0,29400.0,41.8275,41.9498,41.8013,41.9148,29400.0
2009-11-30 12:20:00,47.99,48.04,47.96,48.02,20400.0,41.9061,41.9498,41.8799,41.9323,20400.0
2009-11-30 12:30:00,47.99,47.99,47.86,47.9,15100.0,41.9061,41.9061,41.7926,41.8275,15100.0
2009-11-30 12:40:00,47.92,47.96,47.81,47.82,16500.0,41.845,41.8799,41.7489,41.7577,16500.0
2009-11-30 12:50:00,47.82,47.86,47.8,47.81,20700.0,41.7577,41.7926,41.7402,41.7489,20700.0
2009-11-30 13:00:00,47.82,47.89,47.78,47.83,17400.0,41.7577,41.8188,41.7227,41.7664,17400.0
2009-11-30 13:10:00,47.81,47.85,47.75,47.81,10200.0,41.7489,41.7839,41.6965,41.7489,10200.0
2009-11-30 13:20:00,47.84,48.06,47.84,48.06,14400.0,41.7751,41.9672,41.7751,41.9672,14400.0
2009-11-30 13:30:00,48.06,48.15,48.06,48.09,16600.0,41.9672,42.0458,41.9672,41.9934,16600.0
2009-11-30 13:40:00,48.09,48.09,47.95,48.02,9200.0,41.9934,41.9934,41.8712,41.9323,9200.0
2009-11-30 13:50:00,48.06,48.19,48.06,48.06,10400.0,41.9672,42.0807,41.9672,41.9672,10400.0
2009-11-30 14:00:00,48.06,48.11,48.0,48.01,211300.0,41.9672,42.0109,41.9148,41.9236,211300.0
2009-11-30 14:10:00,48.02,48.08,48.01,48.04,11000.0,41.9323,41.9847,41.9236,41.9498,11000.0
2009-11-30 14:20:00,48.05,48.05,47.89,47.94,17800.0,41.9585,41.9585,41.8188,41.8624,17800.0
2009-11-30 14:30:00,47.95,47.95,47.84,47.85,12300.0,41.8712,41.8712,41.7751,41.7839,12300.0
2009-11-30 14:40:00,47.85,47.9,47.8,47.81,23100.0,41.7839,41.8275,41.7402,41.7489,23100.0
2009-11-30 14:50:00,47.81,47.81,47.72,47.74,13300.0,41.7489,41.7489,41.6703,41.6878,13300.0
2009-11-30 15:00:00,47.75,47.92,47.75,47.92,21300.0,41.6965,41.845,41.6965,41.845,21300.0
2009-11-30 15:10:00,47.92,48.12,47.89,48.1,26100.0,41.845,42.0196,41.8188,42.0022,26100.0
2009-11-30 15:20:00,48.11,48.17,47.98,48.12,36100.0,42.0109,42.0633,41.8974,42.0196,36100.0
2009-11-30 15:30:00,48.12,48.26,48.12,48.24,41800.0,42.0196,42.1419,42.0196,42.1244,41800.0
2009-11-30 15:40:00,48.27,48.43,48.23,48.41,63100.0,42.1506,42.2903,42.1157,42.2729,63100.0
2009-11-30 15:50:00,48.44,48.61,48.41,48.46,111100.0,42.2991,42.4475,42.2729,42.3165,111100.0
2009-12-01 09:30:00,48.58,48.98,48.5,48.75,33700.0,42.4213,42.7706,42.3514,42.5698,33700.0
2009-12-01 09:40:00,48.75,48.86,48.59,48.61,19300.0,42.5698,42.6658,42.43,42.4475,19300.0
2009-12-01 09:50:00,48.59,48.71,48.37,48.38,19800.0,42.43,42.5348,42.2379,42.2467,19800.0
2009-12-01 10:00:00,48.37,48.69,48.29,48.57,24600.0,42.2379,42.5174,42.1681,42.4126,24600.0
2009-12-01 10:10:00,48.55,48.67,48.47,48.59,25500.0,42.3951,42.4999,42.3253,42.43,25500.0
2009-12-01 10:20:00,48.59,48.71,48.53,48.71,14400.0,42.43,42.5348,42.3776,42.5348,14400.0
2009-12-01 10:30:00,48.7,48.88,48.64,48.73,21500.0,42.5261,42.6833,42.4737,42.5523,21500.0
2009-12-01 10:40:00,48.72,48.79,48.7,48.72,7600.0,42.5436,42.6047,42.5261,42.5436,7600.0
2009-12-01 10:50:00,48.7,48.8,48.67,48.77,17800.0,42.5261,42.6134,42.4999,42.5872,17800.0
2009-12-01 11:00:00,48.77,48.88,48.75,48.84,20500.0,42.5872,42.6833,42.5698,42.6483,20500.0
2009-12-01 11:10:00,48.82,48.9,48.78,48.88,25500.0,42.6309,42.7007,42.596,42.6833,25500.0
2009-12-01 11:20:00,48.92,48.98,48.88,48.93,10500.0,42.7182,42.7706,42.6833,42.7269,10500.0
2009-12-01 11:30:00,48.91,48.94,48.84,48.85,28600.0,42.7095,42.7357,42.6483,42.6571,28600.0
2009-12-01 11:40:00,48.83,48.84,48.79,48.8,2500.0,42.6396,42.6483,42.6047,42.6134,2500.0
2009-12-01 11:50:00,48.8,48.85,48.78,48.8,5800.0,42.6134,42.6571,42.596,42.6134,5800.0
2009-12-01 12:00:00,48.83,48.87,48.8,48.83,6600.0,42.6396,42.6745,42.6134,42.6396,6600.0
2009-12-01 12:10:00,48.83,48.85,48.77,48.81,11700.0,42.6396,42.6571,42.5872,42.6221,11700.0
2009-12-01 12:20:00,48.84,48.88,48.78,48.78,6100.0,42.6483,42.6833,42.596,42.596,6100.0
2009-12-01 12:30:00,48.76,48.77,48.69,48.69,17100.0,42.5785,42.5872,42.5174,42.5174,17100.0
2009-12-01 12:40:00,48.68,48.72,48.64,48.72,14000.0,42.5086,42.5436,42.4737,42.5436,14000.0
2009-12-01 12:50:00,48.69,48.79,48.69,48.77,6900.0,42.5174,42.6047,42.5174,42.5872,6900.0
2009-12-01 13:00:00,48.77,48.83,48.75,48.75,9300.0,42.5872,42.6396,42.5698,42.5698,9300.0
2009-12-01 13:10:00,48.79,48.9,48.78,48.89,5500.0,42.6047,42.7007,42.596,42.692,5500.0
2009-12-01 13:20:00,48.9,48.96,48.85,48.9,9800.0,42.7007,42.7531,42.6571,42.7007,9800.0
2009-12-01 13:30:00,48.93,49.09,48.91,49.09,12700.0,42.7269,42.8667,42.7095,42.8667,12700.0
2009-12-01 13:40:00,49.09,49.19,49.09,49.18,18900.0,42.8667,42.954,42.8667,42.9452,18900.0
2009-12-01 13:50:00,49.17,49.17,49.12,49.14,8500.0,42.9365,42.9365,42.8928,42.9103,8500.0
2009-12-01 14:00:00,49.12,49.15,49.1,49.1,14100.0,42.8928,42.919,42.8754,42.8754,14100.0
2009-12-01 14:10:00,49.1,49.13,49.07,49.07,15200.0,42.8754,42.9016,42.8492,42.8492,15200.0
2009-12-01 14:20:00,49.05,49.09,48.98,49.01,9600.0,42.8317,42.8667,42.7706,42.7968,9600.0
2009-12-01 14:30:00,49.01,49.06,48.99,49.04,7300.0,42.7968,42.8405,42.7793,42.823,7300.0
2009-12-01 14:40:00,49.01,49.03,48.87,48.9,13800.0,42.7968,42.8143,42.6745,42.7007,13800.0
2009-12-01 14:50:00,48.88,48.88,48.65,48.68,17800.0,42.6833,42.6833,42.4824,42.5086,17800.0
2009-12-01 15:00:00,48.68,48.68,48.51,48.59,33300.0,42.5086,42.5086,42.3602,42.43,33300.0
2009-12-01 15:10:00,48.59,48.69,48.55,48.65,24600.0,42.43,42.5174,42.3951,42.4824,24600.0
2009-12-01 15:20:00,48.65,48.66,48.52,48.66,39300.0,42.4824,42.4912,42.3689,42.4912,39300.0
2009-12-01 15:30:00,48.65,48.66,48.46,48.51,41300.0,42.4824,42.4912,42.3165,42.3602,41300.0
2009-12-01 15:40:00,48.51,48.75,48.49,48.72,44600.0,42.3602,42.5698,42.3427,42.5436,44600.0
2009-12-01 15:50:00,48.71,48.71,48.51,48.55,73100.0,42.5348,42.5348,42.3602,42.3951,73100.0
2009-12-02 09:30:00,48.71,49.11,48.6,48.97,19100.0,42.5348,42.8841,42.4388,42.7619,19100.0
2009-12-02 09:40:00,48.98,49.19,48.93,49.18,18200.0,42.7706,42.954,42.7269,42.9452,18200.0
2009-12-02 09:50:00,49.22,49.3,49.12,49.18,24900.0,42.9802,43.05,42.8928,42.9452,24900.0
2009-12-02 10:00:00,49.18,49.4,49.18,49.4,29500.0,42.9452,43.1374,42.9452,43.1374,29500.0
2009-12-02 10:10:00,49.43,49.78,49.43,49.77,31400.0,43.1635,43.4692,43.1635,43.4604,31400.0
2009-12-02 10:20:00,49.76,49.83,49.62,49.62,34800.0,43.4517,43.5128,43.3295,43.3295,34800.0
2009-12-02 10:30:00,49.65,49.66,49.53,49.57,45900.0,43.3557,43.3644,43.2509,43.2858,45900.0
2009-12-02 10:40:00,49.56,49.59,49.41,49.52,27400.0,43.2771,43.3033,43.1461,43.2421,27400.0
2009-12-02 10:50:00,49.56,49.57,49.43,49.48,20500.0,43.2771,43.2858,43.1635,43.2072,20500.0
2009-12-02 11:00:00,49.48,49.59,49.4,49.47,16700.0,43.2072,43.3033,43.1374,43.1985,16700.0
2009-12-02 11:10:00,49.49,49.53,49.23,49.31,43100.0,43.2159,43.2509,42.9889,43.0588,43100.0
2009-12-02 11:20:00,49.31,49.36,49.1,49.35,31700.0,43.0588,43.1024,42.8754,43.0937,31700.0
2009-12-02 11:30:00,49.35,49.51,49.32,49.36,28600.0,43.0937,43.2334,43.0675,43.1024,28600.0
2009-12-02 11:40:00,49.37,49.39,49.25,49.29,36500.0,43.1112,43.1286,43.0064,43.0413,36500.0
2009-12-02 11:50:00,49.25,49.28,49.21,49.22,26200.0,43.0064,43.0326,42.9714,42.9802,26200.0
2009-12-02 12:00:00,49.25,49.36,49.23,49.23,45600.0,43.0064,43.1024,42.9889,42.9889,45600.0
2009-12-02 12:10:00,49.28,49.4,49.28,49.28,15100.0,43.0326,43.1374,43.0326,43.0326,15100.0
2009-12-02 12:20:00,49.28,49.28,49.01,49.13,25400.0,43.0326,43.0326,42.7968,42.9016,25400.0
2009-12-02 12:30:00,49.12,49.2,49.12,49.15,5100.0,42.8928,42.9627,42.8928,42.919,5100.0
2009-12-02 12:40:00,49.17,49.22,49.14,49.22,12400.0,42.9365,42.9802,42.9103,42.9802,12400.0
2009-12-02 12:50:00,49.21,49.27,49.16,49.25,13700.0,42.9714,43.0238,42.9278,43.0064,13700.0
2009-12-02 13:00:00,49.26,49.26,49.13,49.2,15500.0,43.0151,43.0151,42.9016,42.9627,15500.0
2009-12-02 13:10:00,49.18,49.25,49.15,49.19,18000.0,42.9452,43.0064,42.919,42.954,18000.0
2009-12-02 13:20:00,49.19,49.29,49.17,49.18,12400.0,42.954,43.0413,42.9365,42.9452,12400.0
2009-12-02 13:30:00,49.2,49.25,49.15,49.17,14200.0,42.9627,43.0064,42.919,42.9365,14200.0
2009-12-02 13:40:00,49.16,49.22,49.13,49.21,29300.0,42.9278,42.9802,42.9016,42.9714,29300.0
2009-12-02 13:50:00,49.2,49.25,49.16,49.2,13100.0,42.9627,43.0064,42.9278,42.9627,13100.0
2009-12-02 14:00:00,49.2,49.31,49.13,49.22,29400.0,42.9627,43.0588,42.9016,42.9802,29400.0
2009-12-02 14:10:00,49.22,49.22,49.01,49.08,22600.0,42.9802,42.9802,42.7968,42.8579,22600.0
2009-12-02 14:20:00,49.08,49.2,49.03,49.16,23300.0,42.8579,42.9627,42.8143,42.9278,23300.0
2009-12-02 14:30:00,49.19,49.27,49.09,49.19,13600.0,42.954,43.0238,42.8667,42.954,13600.0
2009-12-02 14:40:00,49.21,49.26,49.14,49.24,7400.0,42.9714,43.0151,42.9103,42.9976,7400.0
2009-12-02 14:50:00,49.23,49.25,49.19,49.22,11600.0,42.9889,43.0064,42.954,42.9802,11600.0
2009-12-02 15:00:00,49.21,49.23,49.14,49.21,20900.0,42.9714,42.9889,42.9103,42.9714,20900.0
2009-12-02 15:10:00,49.21,49.25,49.17,49.24,23800.0,42.9714,43.0064,42.9365,42.9976,23800.0
2009-12-02 15:20:00,49.23,49.28,49.17,49.25,31400.0,42.9889,43.0326,42.9365,43.0064,31400.0
2009-12-02 15:30:00,49.25,49.26,49.17,49.23,36500.0,43.0064,43.0151,42.9365,42.9889,36500.0
2009-12-02 15:40:00,49.24,49.56,49.24,49.53,85400.0,42.9976,43.2771,42.9976,43.2509,85400.0
2009-12-02 15:50:00,49.51,49.56,49.4,49.47,84200.0,43.2334,43.2771,43.1374,43.1985,84200.0
2009-12-03 09:30:00,49.69,49.69,49.43,49.54,13400.0,43.3906,43.3906,43.1635,43.2596,13400.0
2009-12-03 09:40:00,49.58,49.76,49.54,49.73,15300.0,43.2945,43.4517,43.2596,43.4255,15300.0
2009-12-03 09:50:00,49.7,49.7,49.49,49.65,8600.0,43.3993,43.3993,43.2159,43.3557,8600.0
2009-12-03 10:00:00,49.62,49.62,49.25,49.34,45700.0,43.3295,43.3295,43.0064,43.085,45700.0
2009-12-03 10:10:00,49.36,49.4,49.18,49.2,13700.0,43.1024,43.1374,42.9452,42.9627,13700.0
2009-12-03 10:20:00,49.19,49.37,49.19,49.35,4700.0,42.954,43.1112,42.954,43.0937,4700.0
2009-12-03 10:30:00,49.34,49.42,49.19,49.2,10300.0,43.085,43.1548,42.954,42.9627,10300.0
2009-12-03 10:40:00,49.17,49.41,49.13,49.41,10000.0,42.9365,43.1461,42.9016,43.1461,10000.0
2009-12-03 10:50:00,49.47,49.56,49.37,49.56,8800.0,43.1985,43.2771,43.1112,43.2771,8800.0
2009-12-03 11:00:00,49.52,49.59,49.49,49.49,8000.0,43.2421,43.3033,43.2159,43.2159,8000.0
2009-12-03 11:10:00,49.51,49.59,49.47,49.49,8500.0,43.2334,43.3033,43.1985,43.2159,8500.0
2009-12-03 11:20:00,49.47,49.56,49.47,49.53,11400.0,43.1985,43.2771,43.1985,43.2509,11400.0
2009-12-03 11:30:00,49.52,49.54,49.33,49.33,8400.0,43.2421,43.2596,43.0762,43.0762,8400.0
2009-12-03 11:40:00,49.3,49.31,49.19,49.29,9200.0,43.05,43.0588,42.954,43.0413,9200.0
2009-12-03 11:50:00,49.29,49.38,49.28,49.28,8500.0,43.0413,43.1199,43.0326,43.0326,8500.0
2009-12-03 12:00:00,49.28,49.28,49.2,49.25,15700.0,43.0326,43.0326,42.9627,43.0064,15700.0
2009-12-03 12:10:00,49.23,49.26,49.16,49.2,8300.0,42.9889,43.0151,42.9278,42.9627,8300.0
2009-12-03 12:20:00,49.26,49.26,49.15,49.15,8900.0,43.0151,43.0151,42.919,42.919,8900.0
2009-12-03 12:30:00,49.15,49.21,49.08,49.16,13300.0,42.919,42.9714,42.8579,42.9278,13300.0
2009-12-03 12:40:00,49.19,49.24,49.13,49.13,8800.0,42.954,42.9976,42.9016,42.9016,8800.0
2009-12-03 12:50:00,49.14,49.18,49.1,49.18,4500.0,42.9103,42.9452,42.8754,42.9452,4500.0
2009-12-03 13:00:00,49.15,49.16,49.07,49.13,8000.0,42.919,42.9278,42.8492,42.9016,8000.0
2009-12-03 13:10:00,49.11,49.23,49.04,49.22,6500.0,42.8841,42.9889,42.823,42.9802,6500.0
2009-12-03 13:20:00,49.21,49.24,49.19,49.24,3000.0,42.9714,42.9976,42.954,42.9976,3000.0
2009-12-03 13:30:00,49.25,49.28,49.18,49.27,8000.0,43.0064,43.0326,42.9452,43.0238,8000.0
2009-12-03 13:40:00,49.29,49.3,49.22,49.24,3000.0,43.0413,43.05,42.9802,42.9976,3000.0
2009-12-03 13:50:00,49.23,49.24,49.17,49.18,6300.0,42.9889,42.9976,42.9365,42.9452,6300.0
2009-12-03 14:00:00,49.2,49.27,49.19,49.26,8200.0,42.9627,43.0238,42.954,43.0151,8200.0
2009-12-03 14:10:00,49.25,49.26,49.05,49.05,13900.0,43.0064,43.0151,42.8317,42.8317,13900.0
2009-12-03 14:20:00,49.05,49.08,49.01,49.04,7400.0,42.8317,42.8579,42.7968,42.823,7400.0
2009-12-03 14:30:00,49.05,49.12,49.05,49.05,8100.0,42.8317,42.8928,42.8317,42.8317,8100.0
2009-12-03 14:40:00,49.08,49.15,49.04,49.05,9400.0,42.8579,42.919,42.823,42.8317,9400.0
2009-12-03 14:50:00,49.06,49.1,48.91,48.91,14600.0,42.8405,42.8754,42.7095,42.7095,14600.0
2009-12-03 15:00:00,48.91,48.98,48.91,48.98,10300.0,42.7095,42.7706,42.7095,42.7706,10300.0
2009-12-03 15:10:00,48.98,49.03,48.94,49.03,8000.0,42.7706,42.8143,42.7357,42.8143,8000.0
2009-12-03 15:20:00,49.03,49.05,48.9,48.9,21900.0,42.8143,42.8317,42.7007,42.7007,21900.0
2009-12-03 15:30:00,48.9,48.96,48.84,48.84,24300.0,42.7007,42.7531,42.6483,42.6483,24300.0
2009-12-03 15:40:00,48.84,48.86,48.5,48.51,57900.0,42.6483,42.6658,42.3514,42.3602,57900.0
2009-12-03 15:50:00,48.51,48.55,48.42,48.52,66600.0,42.3602,42.3951,42.2816,42.3689,66600.0
2009-12-04 09:30:00,49.45,50.31,49.19,49.19,33700.0,43.181,43.932,42.954,42.954,33700.0
2009-12-04 09:40:00,49.23,49.57,49.2,49.54,24500.0,42.9889,43.2858,42.9627,43.2596,24500.0
2009-12-04 09:50:00,49.54,49.55,49.32,49.42,17900.0,43.2596,43.2683,43.0675,43.1548,17900.0
2009-12-04 10:00:00,49.41,49.51,49.0,49.13,52300.0,43.1461,43.2334,42.7881,42.9016,52300.0
2009-12-04 10:10:00,49.2,49.34,49.0,49.23,10900.0,42.9627,43.085,42.7881,42.9889,10900.0
2009-12-04 10:20:00,49.23,49.28,49.17,49.17,18400.0,42.9889,43.0326,42.9365,42.9365,18400.0
2009-12-04 10:30:00,49.21,49.31,49.0,49.09,23000.0,42.9714,43.0588,42.7881,42.8667,23000.0
2009-12-04 10:40:00,49.09,49.39,49.08,49.34,10500.0,42.8667,43.1286,42.8579,43.085,10500.0
2009-12-04 10:50:00,49.29,49.29,48.98,49.0,10800.0,43.0413,43.0413,42.7706,42.7881,10800.0
2009-12-04 11:00:00,48.98,48.98,48.81,48.9,17900.0,42.7706,42.7706,42.6221,42.7007,17900.0
2009-12-04 11:10:00,48.89,48.94,48.84,48.85,7800.0,42.692,42.7357,42.6483,42.6571,7800.0
2009-12-04 11:20:00,48.85,48.89,48.66,48.71,26600.0,42.6571,42.692,42.4912,42.5348,26600.0
2009-12-04 11:30:00,48.68,48.68,48.42,48.5,14100.0,42.5086,42.5086,42.2816,42.3514,14100.0
2009-12-04 11:40:00,48.45,48.45,48.0,48.17,47400.0,42.3078,42.3078,41.9148,42.0633,47400.0
2009-12-04 11:50:00,48.16,48.31,48.06,48.28,27500.0,42.0546,42.1855,41.9672,42.1593,27500.0
2009-12-04 12:00:00,48.28,48.39,48.25,48.37,11400.0,42.1593,42.2554,42.1331,42.2379,11400.0
2009-12-04 12:10:00,48.39,48.5,48.32,48.39,24300.0,42.2554,42.3514,42.1943,42.2554,24300.0
2009-12-04 12:20:00,48.35,48.45,48.25,48.43,5100.0,42.2205,42.3078,42.1331,42.2903,5100.0
2009-12-04 12:30:00,48.42,48.7,48.4,48.65,34800.0,42.2816,42.5261,42.2641,42.4824,34800.0
2009-12-04 12:40:00,48.67,48.85,48.65,48.74,23800.0,42.4999,42.6571,42.4824,42.561,23800.0
2009-12-04 12:50:00,48.75,48.9,48.71,48.76,43100.0,42.5698,42.7007,42.5348,42.5785,43100.0
2009-12-04 13:00:00,48.74,48.88,48.71,48.79,8000.0,42.561,42.6833,42.5348,42.6047,8000.0
2009-12-04 13:10:00,48.79,48.8,48.64,48.74,8300.0,42.6047,42.6134,42.4737,42.561,8300.0
2009-12-04 13:20:00,48.72,48.72,48.53,48.53,6500.0,42.5436,42.5436,42.3776,42.3776,6500.0
2009-12-04 13:30:00,48.47,48.52,48.36,48.36,19200.0,42.3253,42.3689,42.2292,42.2292,19200.0
2009-12-04 13:40:00,48.4,48.54,48.35,48.45,14400.0,42.2641,42.3864,42.2205,42.3078,14400.0
2009-12-04 13:50:00,48.35,48.41,48.13,48.13,25400.0,42.2205,42.2729,42.0284,42.0284,25400.0
2009-12-04 14:00:00,48.16,48.27,48.14,48.14,23500.0,42.0546,42.1506,42.0371,42.0371,23500.0
2009-12-04 14:10:00,48.11,48.26,48.07,48.08,14400.0,42.0109,42.1419,41.976,41.9847,14400.0
2009-12-04 14:20:00,48.11,48.13,48.02,48.07,9100.0,42.0109,42.0284,41.9323,41.976,9100.0
2009-12-04 14:30:00,48.09,48.32,48.07,48.29,24500.0,41.9934,42.1943,41.976,42.1681,24500.0
2009-12-04 14:40:00,48.27,48.48,48.27,48.38,32600.0,42.1506,42.334,42.1506,42.2467,32600.0
2009-12-04 14:50:00,48.34,48.63,48.31,48.56,44900.0,42.2117,42.465,42.1855,42.4038,44900.0
2009-12-04 15:00:00,48.55,48.76,48.5,48.75,55700.0,42.3951,42.5785,42.3514,42.5698,55700.0
2009-12-04 15:10:00,48.76,48.9,48.76,48.88,29000.0,42.5785,42.7007,42.5785,42.6833,29000.0
2009-12-04 15:20:00,48.9,49.04,48.88,48.99,44000.0,42.7007,42.823,42.6833,42.7793,44000.0
2009-12-04 15:30:00,48.99,49.02,48.86,48.89,72100.0,42.7793,42.8055,42.6658,42.692,72100.0
2009-12-04 15:40:00,48.91,49.04,48.82,48.98,52800.0,42.7095,42.823,42.6309,42.7706,52800.0
2009-12-04 15:50:00,48.98,49.03,48.88,49.03,27300.0,42.7706,42.8143,42.6833,42.8143,27300.0
2009-12-07 09:30:00,48.34,48.89,48.29,48.74,44800.0,42.2117,42.692,42.1681,42.561,44800.0
2009-12-07 09:40:00,48.74,49.23,48.69,49.2,62400.0,42.561,42.9889,42.5174,42.9627,62400.0
2009-12-07 09:50:00,49.22,49.35,49.16,49.22,48900.0,42.9802,43.0937,42.9278,42.9802,48900.0
2009-12-07 10:00:00,49.18,49.22,48.84,48.92,36100.0,42.9452,42.9802,42.6483,42.7182,36100.0
2009-12-07 10:10:00,48.94,49.28,48.93,49.21,30700.0,42.7357,43.0326,42.7269,42.9714,30700.0
2009-12-07 10:20:00,49.26,49.26,48.97,49.13,7700.0,43.0151,43.0151,42.7619,42.9016,7700.0
2009-12-07 10:30:00,49.15,49.32,49.04,49.05,23800.0,42.919,43.0675,42.823,42.8317,23800.0
2009-12-07 10:40:00,48.99,48.99,48.79,48.87,15900.0,42.7793,42.7793,42.6047,42.6745,15900.0
2009-12-07 10:50:00,48.88,49.02,48.77,48.82,41500.0,42.6833,42.8055,42.5872,42.6309,41500.0
2009-12-07 11:00:00,48.8,48.8,48.62,48.62,28400.0,42.6134,42.6134,42.4562,42.4562,28400.0
2009-12-07 11:10:00,48.62,48.69,48.52,48.55,35500.0,42.4562,42.5174,42.3689,42.3951,35500.0
2009-12-07 11:20:00,48.55,48.57,48.39,48.42,20400.0,42.3951,42.4126,42.2554,42.2816,20400.0
2009-12-07 11:30:00,48.42,48.56,48.4,48.41,20400.0,42.2816,42.4038,42.2641,42.2729,20400.0
2009-12-07 11:40:00,48.41,48.43,48.21,48.24,42700.0,42.2729,42.2903,42.0982,42.1244,42700.0
2009-12-07 11:50:00,48.24,48.41,48.16,48.31,18200.0,42.1244,42.2729,42.0546,42.1855,18200.0
2009-12-07 12:00:00,48.34,48.52,48.34,48.5,15500.0,42.2117,42.3689,42.2117,42.3514,15500.0
2009-12-07 12:10:00,48.49,48.51,48.44,48.48,11000.0,42.3427,42.3602,42.2991,42.334,11000.0
2009-12-07 12:20:00,48.49,48.49,48.38,48.39,9500.0,42.3427,42.3427,42.2467,42.2554,9500.0
2009-12-07 12:30:00,48.39,48.56,48.38,48.47,15200.0,42.2554,42.4038,42.2467,42.3253,15200.0
2009-12-07 12:40:00,48.5,48.64,48.43,48.57,17400.0,42.3514,42.4737,42.2903,42.4126,17400.0
2009-12-07 12:50:00,48.58,48.65,48.52,48.57,19300.0,42.4213,42.4824,42.3689,42.4126,19300.0
2009-12-07 13:00:00,48.57,48.58,48.49,48.52,7300.0,42.4126,42.4213,42.3427,42.3689,7300.0
2009-12-07 13:10:00,48.53,48.66,48.53,48.55,17900.0,42.3776,42.4912,42.3776,42.3951,17900.0
2009-12-07 13:20:00,48.57,48.63,48.55,48.55,14300.0,42.4126,42.465,42.3951,42.3951,14300.0
2009-12-07 13:30:00,48.59,48.65,48.53,48.54,16000.0,42.43,42.4824,42.3776,42.3864,16000.0
2009-12-07 13:40:00,48.54,48.56,48.47,48.48,10600.0,42.3864,42.4038,42.3253,42.334,10600.0
2009-12-07 13:50:00,48.45,48.47,48.38,48.44,16900.0,42.3078,42.3253,42.2467,42.2991,16900.0
2009-12-07 14:00:00,48.42,48.51,48.37,48.5,24100.0,42.2816,42.3602,42.2379,42.3514,24100.0
2009-12-07 14:10:00,48.5,48.65,48.5,48.56,23800.0,42.3514,42.4824,42.3514,42.4038,23800.0
2009-12-07 14:20:00,48.58,48.61,48.53,48.6,29300.0,42.4213,42.4475,42.3776,42.4388,29300.0
2009-12-07 14:30:00,48.6,48.6,48.35,48.42,28900.0,42.4388,42.4388,42.2205,42.2816,28900.0
2009-12-07 14:40:00,48.4,48.46,48.35,48.36,24700.0,42.2641,42.3165,42.2205,42.2292,24700.0
2009-12-07 14:50:00,48.36,48.47,48.34,48.47,14900.0,42.2292,42.3253,42.2117,42.3253,14900.0
2009-12-07 15:00:00,48.47,48.5,48.35,48.46,12600.0,42.3253,42.3514,42.2205,42.3165,12600.0
2009-12-07 15:10:00,48.48,48.59,48.48,48.55,17800.0,42.334,42.43,42.334,42.3951,17800.0
2009-12-07 15:20:00,48.53,48.53,48.37,48.41,11300.0,42.3776,42.3776,42.2379,42.2729,11300.0
2009-12-07 15:30:00,48.41,48.53,48.39,48.39,14700.0,42.2729,42.3776,42.2554,42.2554,14700.0
2009-12-07 15:40:00,48.39,48.67,48.38,48.57,55200.0,42.2554,42.4999,42.2467,42.4126,55200.0
2009-12-07 15:50:00,48.57,48.57,48.47,48.49,48300.0,42.4126,42.4126,42.3253,42.3427,48300.0
2009-12-08 09:30:00,48.25,48.47,47.71,47.74,34900.0,42.1331,42.3253,41.6616,41.6878,34900.0
2009-12-08 09:40:00,47.72,47.82,47.35,47.47,38500.0,41.6703,41.7577,41.3472,41.452,38500.0
2009-12-08 09:50:00,47.48,47.7,47.43,47.7,22000.0,41.4608,41.6529,41.4171,41.6529,22000.0
2009-12-08 10:00:00,47.71,47.75,47.5,47.57,16700.0,41.6616,41.6965,41.4782,41.5393,16700.0
2009-12-08 10:10:00,47.57,47.97,47.57,47.96,39000.0,41.5393,41.8886,41.5393,41.8799,39000.0
2009-12-08 10:20:00,47.95,48.19,47.95,48.17,27200.0,41.8712,42.0807,41.8712,42.0633,27200.0
2009-12-08 10:30:00,48.17,48.37,48.17,48.22,17100.0,42.0633,42.2379,42.0633,42.1069,17100.0
2009-12-08 10:40:00,48.24,48.24,47.97,48.0,16700.0,42.1244,42.1244,41.8886,41.9148,16700.0
2009-12-08 10:50:00,47.95,48.05,47.88,48.04,11800.0,41.8712,41.9585,41.81,41.9498,11800.0
2009-12-08 11:00:00,48.04,48.26,48.01,48.25,31900.0,41.9498,42.1419,41.9236,42.1331,31900.0
2009-12-08 11:10:00,48.25,48.44,48.23,48.25,34500.0,42.1331,42.2991,42.1157,42.1331,34500.0
2009-12-08 11:20:00,48.25,48.46,48.19,48.43,47900.0,42.1331,42.3165,42.0807,42.2903,47900.0
2009-12-08 11:30:00,48.42,48.84,48.41,48.84,48900.0,42.2816,42.6483,42.2729,42.6483,48900.0
2009-12-08 11:40:00,48.82,49.33,48.82,49.16,70400.0,42.6309,43.0762,42.6309,42.9278,70400.0
2009-12-08 11:50:00,49.16,49.17,48.93,49.03,20400.0,42.9278,42.9365,42.7269,42.8143,20400.0
2009-12-08 12:00:00,49.01,49.12,48.83,48.83,18500.0,42.7968,42.8928,42.6396,42.6396,18500.0
2009-12-08 12:10:00,48.83,48.83,48.65,48.65,9600.0,42.6396,42.6396,42.4824,42.4824,9600.0
2009-12-08 12:20:00,48.62,48.67,48.5,48.55,15400.0,42.4562,42.4999,42.3514,42.3951,15400.0
2009-12-08 12:30:00,48.58,48.6,48.51,48.59,5800.0,42.4213,42.4388,42.3602,42.43,5800.0
2009-12-08 12:40:00,48.6,48.61,48.52,48.52,7200.0,42.4388,42.4475,42.3689,42.3689,7200.0
2009-12-08 12:50:00,48.52,48.52,48.45,48.5,15400.0,42.3689,42.3689,42.3078,42.3514,15400.0
2009-12-08 13:00:00,48.5,48.53,48.42,48.44,16800.0,42.3514,42.3776,42.2816,42.2991,16800.0
2009-12-08 13:10:00,48.45,48.48,48.28,48.38,13700.0,42.3078,42.334,42.1593,42.2467,13700.0
2009-12-08 13:20:00,48.36,48.36,48.1,48.2,30500.0,42.2292,42.2292,42.0022,42.0895,30500.0
2009-12-08 13:30:00,48.18,48.35,48.18,48.27,7500.0,42.072,42.2205,42.072,42.1506,7500.0
2009-12-08 13:40:00,48.28,48.44,48.27,48.36,9400.0,42.1593,42.2991,42.1506,42.2292,9400.0
2009-12-08 13:50:00,48.33,48.39,48.28,48.32,9700.0,42.203,42.2554,42.1593,42.1943,9700.0
2009-12-08 14:00:00,48.32,48.33,48.27,48.33,5600.0,42.1943,42.203,42.1506,42.203,5600.0
2009-12-08 14:10:00,48.32,48.37,48.22,48.28,10000.0,42.1943,42.2379,42.1069,42.1593,10000.0
2009-12-08 14:20:00,48.26,48.26,48.14,48.22,15800.0,42.1419,42.1419,42.0371,42.1069,15800.0
2009-12-08 14:30:00,48.26,48.3,48.16,48.23,10800.0,42.1419,42.1768,42.0546,42.1157,10800.0
2009-12-08 14:40:00,48.24,48.24,48.11,48.17,8100.0,42.1244,42.1244,42.0109,42.0633,8100.0
2009-12-08 14:50:00,48.14,48.16,48.01,48.07,15200.0,42.0371,42.0546,41.9236,41.976,15200.0
2009-12-08 15:00:00,48.07,48.12,47.97,48.12,9300.0,41.976,42.0196,41.8886,42.0196,9300.0
2009-12-08 15:10:00,48.1,48.13,47.98,47.99,16800.0,42.0022,42.0284,41.8974,41.9061,16800.0
2009-12-08 15:20:00,47.98,48.13,47.96,48.09,10200.0,41.8974,42.0284,41.8799,41.9934,10200.0
2009-12-08 15:30:00,48.08,48.2,48.05,48.08,29000.0,41.9847,42.0895,41.9585,41.9847,29000.0
2009-12-08 15:40:00,48.07,48.15,48.02,48.07,17900.0,41.976,42.0458,41.9323,41.976,17900.0
2009-12-08 15:50:00,48.06,48.1,47.89,48.05,53100.0,41.9672,42.0022,41.8188,41.9585,53100.0
2009-12-09 09:30:00,48.28,48.68,48.04,48.08,21300.0,42.1593,42.5086,41.9498,41.9847,21300.0
2009-12-09 09:40:00,48.12,48.12,47.72,47.77,25500.0,42.0196,42.0196,41.6703,41.714,25500.0
2009-12-09 09:50:00,47.78,47.85,47.61,47.76,43600.0,41.7227,41.7839,41.5743,41.7053,43600.0
2009-12-09 10:00:00,47.76,47.87,47.67,47.73,28500.0,41.7053,41.8013,41.6267,41.6791,28500.0
2009-12-09 10:10:00,47.77,47.94,47.7,47.83,39200.0,41.714,41.8624,41.6529,41.7664,39200.0
2009-12-09 10:20:00,47.83,47.96,47.79,47.96,21000.0,41.7664,41.8799,41.7315,41.8799,21000.0
2009-12-09 10:30:00,47.96,48.01,47.7,47.75,24700.0,41.8799,41.9236,41.6529,41.6965,24700.0
2009-12-09 10:40:00,47.78,48.25,47.76,48.09,35900.0,41.7227,42.1331,41.7053,41.9934,35900.0
2009-12-09 10:50:00,48.12,48.15,47.93,48.0,30900.0,42.0196,42.0458,41.8537,41.9148,30900.0
2009-12-09 11:00:00,48.01,48.1,47.97,48.02,21200.0,41.9236,42.0022,41.8886,41.9323,21200.0
2009-12-09 11:10:00,48.0,48.13,47.98,48.03,20600.0,41.9148,42.0284,41.8974,41.941,20600.0
2009-12-09 11:20:00,48.04,48.09,47.98,48.0,24500.0,41.9498,41.9934,41.8974,41.9148,24500.0
2009-12-09 11:30:00,48.0,48.06,47.93,47.97,24000.0,41.9148,41.9672,41.8537,41.8886,24000.0
2009-12-09 11:40:00,47.97,48.05,47.94,48.05,15100.0,41.8886,41.9585,41.8624,41.9585,15100.0
2009-12-09 11:50:00,48.05,48.07,47.9,47.9,13000.0,41.9585,41.976,41.8275,41.8275,13000.0
2009-12-09 12:00:00,47.9,47.94,47.82,47.86,19200.0,41.8275,41.8624,41.7577,41.7926,19200.0
2009-12-09 12:10:00,47.86,47.95,47.76,47.78,134600.0,41.7926,41.8712,41.7053,41.7227,134600.0
2009-12-09 12:20:00,47.78,47.79,47.68,47.74,36700.0,41.7227,41.7315,41.6354,41.6878,36700.0
2009-12-09 12:30:00,47.77,47.78,47.6,47.6,15600.0,41.714,41.7227,41.5655,41.5655,15600.0
2009-12-09 12:40:00,47.61,47.67,47.57,47.61,10200.0,41.5743,41.6267,41.5393,41.5743,10200.0
2009-12-09 12:50:00,47.61,47.7,47.57,47.68,6300.0,41.5743,41.6529,41.5393,41.6354,6300.0
2009-12-09 13:00:00,47.7,47.72,47.54,47.59,23900.0,41.6529,41.6703,41.5132,41.5568,23900.0
2009-12-09 13:10:00,47.58,47.65,47.54,47.56,14900.0,41.5481,41.6092,41.5132,41.5306,14900.0
2009-12-09 13:20:00,47.55,47.62,47.5,47.51,24400.0,41.5219,41.583,41.4782,41.487,24400.0
2009-12-09 13:30:00,47.53,47.57,47.48,47.56,12200.0,41.5044,41.5393,41.4608,41.5306,12200.0
2009-12-09 13:40:00,47.56,47.56,47.4,47.43,15800.0,41.5306,41.5306,41.3909,41.4171,15800.0
2009-12-09 13:50:00,47.45,47.56,47.4,47.41,13300.0,41.4346,41.5306,41.3909,41.3996,13300.0
2009-12-09 14:00:00,47.43,47.55,47.43,47.54,25700.0,41.4171,41.5219,41.4171,41.5132,25700.0
2009-12-09 14:10:00,47.54,47.54,47.42,47.43,33800.0,41.5132,41.5132,41.4084,41.4171,33800.0
2009-12-09 14:20:00,47.42,47.45,47.23,47.24,47500.0,41.4084,41.4346,41.2425,41.2512,47500.0
2009-12-09 14:30:00,47.24,47.37,47.19,47.36,40000.0,41.2512,41.3647,41.2075,41.356,40000.0
2009-12-09 14:40:00,47.36,47.39,47.32,47.39,24700.0,41.356,41.3822,41.321,41.3822,24700.0
2009-12-09 14:50:00,47.41,47.53,47.41,47.43,18700.0,41.3996,41.5044,41.3996,41.4171,18700.0
2009-12-09 15:00:00,47.45,47.69,47.44,47.67,19400.0,41.4346,41.6441,41.4258,41.6267,19400.0
2009-12-09 15:10:00,47.66,47.72,47.62,47.7,33100.0,41.6179,41.6703,41.583,41.6529,33100.0
2009-12-09 15:20:00,47.7,47.83,47.7,47.71,32800.0,41.6529,41.7664,41.6529,41.6616,32800.0
2009-12-09 15:30:00,47.7,47.75,47.56,47.58,44600.0,41.6529,41.6965,41.5306,41.5481,44600.0
2009-12-09 15:40:00,47.58,47.67,47.57,47.66,49600.0,41.5481,41.6267,41.5393,41.6179,49600.0
2009-12-09 15:50:00,47.65,47.75,47.61,47.66,70200.0,41.6092,41.6965,41.5743,41.6179,70200.0
2009-12-10 09:30:00,47.89,48.14,47.7,47.93,62500.0,41.8188,42.0371,41.6529,41.8537,62500.0
2009-12-10 09:40:00,47.95,48.1,47.87,47.9,30100.0,41.8712,42.0022,41.8013,41.8275,30100.0
2009-12-10 09:50:00,47.89,47.89,47.66,47.79,39600.0,41.8188,41.8188,41.6179,41.7315,39600.0
2009-12-10 10:00:00,47.8,47.84,47.67,47.69,20300.0,41.7402,41.7751,41.6267,41.6441,20300.0
2009-12-10 10:10:00,47.73,47.77,47.45,47.54,21200.0,41.6791,41.714,41.4346,41.5132,21200.0
2009-12-10 10:20:00,47.52,47.78,47.45,47.78,19000.0,41.4957,41.7227,41.4346,41.7227,19000.0
2009-12-10 10:30:00,47.79,47.81,47.7,47.73,25000.0,41.7315,41.7489,41.6529,41.6791,25000.0
2009-12-10 10:40:00,47.74,47.86,47.64,47.72,22500.0,41.6878,41.7926,41.6005,41.6703,22500.0
2009-12-10 10:50:00,47.7,47.75,47.6,47.68,29100.0,41.6529,41.6965,41.5655,41.6354,29100.0
2009-12-10 11:00:00,47.68,47.71,47.62,47.68,17100.0,41.6354,41.6616,41.583,41.6354,17100.0
2009-12-10 11:10:00,47.68,47.81,47.63,47.74,27500.0,41.6354,41.7489,41.5917,41.6878,27500.0
2009-12-10 11:20:00,47.76,47.76,47.59,47.64,12700.0,41.7053,41.7053,41.5568,41.6005,12700.0
2009-12-10 11:30:00,47.63,47.76,47.62,47.64,22000.0,41.5917,41.7053,41.583,41.6005,22000.0
2009-12-10 11:40:00,47.64,47.71,47.59,47.71,9400.0,41.6005,41.6616,41.5568,41.6616,9400.0
2009-12-10 11:50:00,47.7,47.71,47.62,47.65,9100.0,41.6529,41.6616,41.583,41.6092,9100.0
2009-12-10 12:00:00,47.64,47.68,47.57,47.6,21300.0,41.6005,41.6354,41.5393,41.5655,21300.0
2009-12-10 12:10:00,47.63,47.65,47.55,47.6,9100.0,41.5917,41.6092,41.5219,41.5655,9100.0
2009-12-10 12:20:00,47.59,47.61,47.56,47.59,12700.0,41.5568,41.5743,41.5306,41.5568,12700.0
2009-12-10 12:30:00,47.6,47.65,47.53,47.63,13100.0,41.5655,41.6092,41.5044,41.5917,13100.0
2009-12-10 12:40:00,47.65,47.76,47.65,47.71,18800.0,41.6092,41.7053,41.6092,41.6616,18800.0
2009-12-10 12:50:00,47.71,47.75,47.71,47.74,10800.0,41.6616,41.6965,41.6616,41.6878,10800.0
2009-12-10 13:00:00,47.74,47.75,47.61,47.65,22300.0,41.6878,41.6965,41.5743,41.6092,22300.0
2009-12-10 13:10:00,47.63,47.67,47.6,47.63,17700.0,41.5917,41.6267,41.5655,41.5917,17700.0
2009-12-10 13:20:00,47.62,47.73,47.62,47.72,9600.0,41.583,41.6791,41.583,41.6703,9600.0
2009-12-10 13:30:00,47.72,47.73,47.66,47.71,9100.0,41.6703,41.6791,41.6179,41.6616,9100.0
2009-12-10 13:40:00,47.71,47.71,47.6,47.62,10200.0,41.6616,41.6616,41.5655,41.583,10200.0
2009-12-10 13:50:00,47.62,47.62,47.49,47.53,14100.0,41.583,41.583,41.4695,41.5044,14100.0
2009-12-10 14:00:00,47.6,47.62,47.56,47.56,15100.0,41.5655,41.583,41.5306,41.5306,15100.0
2009-12-10 14:10:00,47.55,47.55,47.43,47.52,28800.0,41.5219,41.5219,41.4171,41.4957,28800.0
2009-12-10 14:20:00,47.54,47.55,47.43,47.47,16800.0,41.5132,41.5219,41.4171,41.452,16800.0
2009-12-10 14:30:00,47.5,47.58,47.48,47.56,26900.0,41.4782,41.5481,41.4608,41.5306,26900.0
2009-12-10 14:40:00,47.57,47.59,47.54,47.57,9200.0,41.5393,41.5568,41.5132,41.5393,9200.0
2009-12-10 14:50:00,47.57,47.57,47.53,47.57,7000.0,41.5393,41.5393,41.5044,41.5393,7000.0
2009-12-10 15:00:00,47.55,47.55,47.48,47.5,22700.0,41.5219,41.5219,41.4608,41.4782,22700.0
2009-12-10 15:10:00,47.52,47.58,47.49,47.5,14600.0,41.4957,41.5481,41.4695,41.4782,14600.0
2009-12-10 15:20:00,47.5,47.53,47.45,47.46,38000.0,41.4782,41.5044,41.4346,41.4433,38000.0
2009-12-10 15:30:00,47.46,47.5,47.4,47.47,22500.0,41.4433,41.4782,41.3909,41.452,22500.0
2009-12-10 15:40:00,47.47,47.54,47.41,47.54,26400.0,41.452,41.5132,41.3996,41.5132,26400.0
2009-12-10 15:50:00,47.55,47.56,47.49,47.55,48900.0,41.5219,41.5306,41.4695,41.5219,48900.0
2009-12-11 09:30:00,47.89,47.89,47.5,47.54,32700.0,41.8188,41.8188,41.4782,41.5132,32700.0
2009-12-11 09:40:00,47.6,47.6,47.35,47.38,19600.0,41.5655,41.5655,41.3472,41.3734,19600.0
2009-12-11 09:50:00,47.38,47.65,47.29,47.48,24300.0,41.3734,41.6092,41.2948,41.4608,24300.0
2009-12-11 10:00:00,47.53,47.67,47.41,47.5,25900.0,41.5044,41.6267,41.3996,41.4782,25900.0
2009-12-11 10:10:00,47.49,47.54,47.38,47.45,14300.0,41.4695,41.5132,41.3734,41.4346,14300.0
2009-12-11 10:20:00,47.46,47.53,47.39,47.49,15600.0,41.4433,41.5044,41.3822,41.4695,15600.0
2009-12-11 10:30:00,47.5,47.6,47.47,47.59,40400.0,41.4782,41.5655,41.452,41.5568,40400.0
2009-12-11 10:40:00,47.58,47.62,47.55,47.57,23100.0,41.5481,41.583,41.5219,41.5393,23100.0
2009-12-11 10:50:00,47.59,47.61,47.53,47.56,15700.0,41.5568,41.5743,41.5044,41.5306,15700.0
2009-12-11 11:00:00,47.55,47.55,47.31,47.33,23200.0,41.5219,41.5219,41.3123,41.3298,23200.0
2009-12-11 11:10:00,47.33,47.51,47.33,47.36,12600.0,41.3298,41.487,41.3298,41.356,12600.0
2009-12-11 11:20:00,47.36,47.4,47.2,47.26,18400.0,41.356,41.3909,41.2163,41.2686,18400.0
2009-12-11 11:30:00,47.25,47.3,47.16,47.26,25600.0,41.2599,41.3036,41.1813,41.2686,25600.0
2009-12-11 11:40:00,47.22,47.22,46.98,47.12,20800.0,41.2337,41.2337,41.0241,41.1464,20800.0
2009-12-11 11:50:00,47.1,47.17,47.06,47.14,24400.0,41.1289,41.1901,41.094,41.1639,24400.0
2009-12-11 12:00:00,47.14,47.36,47.14,47.35,13700.0,41.1639,41.356,41.1639,41.3472,13700.0
2009-12-11 12:10:00,47.37,47.5,47.37,47.45,19700.0,41.3647,41.4782,41.3647,41.4346,19700.0
2009-12-11 12:20:00,47.45,47.47,47.35,47.36,21600.0,41.4346,41.452,41.3472,41.356,21600.0
2009-12-11 12:30:00,47.36,47.51,47.36,47.49,12400.0,41.356,41.487,41.356,41.4695,12400.0
2009-12-11 12:40:00,47.5,47.52,47.47,47.51,13000.0,41.4782,41.4957,41.452,41.487,13000.0
2009-12-11 12:50:00,47.51,47.56,47.49,47.5,19900.0,41.487,41.5306,41.4695,41.4782,19900.0
2009-12-11 13:00:00,47.5,47.54,47.48,47.5,11400.0,41.4782,41.5132,41.4608,41.4782,11400.0
2009-12-11 13:10:00,47.51,47.52,47.46,47.49,17800.0,41.487,41.4957,41.4433,41.4695,17800.0
2009-12-11 13:20:00,47.49,47.53,47.45,47.53,9800.0,41.4695,41.5044,41.4346,41.5044,9800.0
2009-12-11 13:30:00,47.54,47.64,47.5,47.64,19700.0,41.5132,41.6005,41.4782,41.6005,19700.0
2009-12-11 13:40:00,47.64,47.64,47.51,47.52,13100.0,41.6005,41.6005,41.487,41.4957,13100.0
2009-12-11 13:50:00,47.51,47.52,47.45,47.51,16300.0,41.487,41.4957,41.4346,41.487,16300.0
2009-12-11 14:00:00,47.51,47.68,47.5,47.63,22500.0,41.487,41.6354,41.4782,41.5917,22500.0
2009-12-11 14:10:00,47.62,47.65,47.53,47.54,16500.0,41.583,41.6092,41.5044,41.5132,16500.0
2009-12-11 14:20:00,47.53,47.57,47.44,47.44,19000.0,41.5044,41.5393,41.4258,41.4258,19000.0
2009-12-11 14:30:00,47.44,47.5,47.43,47.47,28500.0,41.4258,41.4782,41.4171,41.452,28500.0
2009-12-11 14:40:00,47.48,47.59,47.46,47.51,20100.0,41.4608,41.5568,41.4433,41.487,20100.0
2009-12-11 14:50:00,47.52,47.59,47.51,47.53,17900.0,41.4957,41.5568,41.487,41.5044,17900.0
2009-12-11 15:00:00,47.53,47.64,47.51,47.64,19500.0,41.5044,41.6005,41.487,41.6005,19500.0
2009-12-11 15:10:00,47.64,47.67,47.61,47.66,17200.0,41.6005,41.6267,41.5743,41.6179,17200.0
2009-12-11 15:20:00,47.65,47.83,47.63,47.82,36300.0,41.6092,41.7664,41.5917,41.7577,36300.0
2009-12-11 15:30:00,47.81,47.85,47.76,47.83,48300.0,41.7489,41.7839,41.7053,41.7664,48300.0
2009-12-11 15:40:00,47.83,47.84,47.72,47.78,53700.0,41.7664,41.7751,41.6703,41.7227,53700.0
2009-12-11 15:50:00,47.8,47.89,47.78,47.87,59100.0,41.7402,41.8188,41.7227,41.8013,59100.0
2009-12-14 09:30:00,48.13,48.3,48.05,48.25,20200.0,42.0284,42.1768,41.9585,42.1331,20200.0
2009-12-14 09:40:00,48.24,48.35,48.16,48.35,18000.0,42.1244,42.2205,42.0546,42.2205,18000.0
2009-12-14 09:50:00,48.34,48.43,48.22,48.26,16300.0,42.2117,42.2903,42.1069,42.1419,16300.0
2009-12-14 10:00:00,48.24,48.24,48.03,48.12,13200.0,42.1244,42.1244,41.941,42.0196,13200.0
2009-12-14 10:10:00,48.09,48.26,48.01,48.07,29300.0,41.9934,42.1419,41.9236,41.976,29300.0
2009-12-14 10:20:00,48.06,48.18,47.96,48.12,14700.0,41.9672,42.072,41.8799,42.0196,14700.0
2009-12-14 10:30:00,48.1,48.17,48.04,48.12,32300.0,42.0022,42.0633,41.9498,42.0196,32300.0
2009-12-14 10:40:00,48.13,48.19,48.0,48.12,22400.0,42.0284,42.0807,41.9148,42.0196,22400.0
2009-12-14 10:50:00,48.12,48.17,47.97,48.0,18700.0,42.0196,42.0633,41.8886,41.9148,18700.0
2009-12-14 11:00:00,48.0,48.03,47.84,47.9,17300.0,41.9148,41.941,41.7751,41.8275,17300.0
2009-12-14 11:10:00,47.91,48.01,47.88,47.94,20700.0,41.8362,41.9236,41.81,41.8624,20700.0
2009-12-14 11:20:00,47.95,48.11,47.95,48.08,21100.0,41.8712,42.0109,41.8712,41.9847,21100.0
2009-12-14 11:30:00,48.08,48.23,48.08,48.23,22900.0,41.9847,42.1157,41.9847,42.1157,22900.0
2009-12-14 11:40:00,48.24,48.32,48.24,48.3,11600.0,42.1244,42.1943,42.1244,42.1768,11600.0
2009-12-14 11:50:00,48.3,48.44,48.26,48.4,24100.0,42.1768,42.2991,42.1419,42.2641,24100.0
2009-12-14 12:00:00,48.4,48.55,48.4,48.52,17800.0,42.2641,42.3951,42.2641,42.3689,17800.0
2009-12-14 12:10:00,48.53,48.56,48.52,48.56,8300.0,42.3776,42.4038,42.3689,42.4038,8300.0
2009-12-14 12:20:00,48.55,48.61,48.52,48.61,12600.0,42.3951,42.4475,42.3689,42.4475,12600.0
2009-12-14 12:30:00,48.6,48.6,48.46,48.56,14200.0,42.4388,42.4388,42.3165,42.4038,14200.0
2009-12-14 12:40:00,48.56,48.63,48.54,48.62,10500.0,42.4038,42.465,42.3864,42.4562,10500.0
2009-12-14 12:50:00,48.6,48.62,48.55,48.6,8700.0,42.4388,42.4562,42.3951,42.4388,8700.0
2009-12-14 13:00:00,48.6,48.63,48.55,48.61,10300.0,42.4388,42.465,42.3951,42.4475,10300.0
2009-12-14 13:10:00,48.61,48.61,48.48,48.5,9400.0,42.4475,42.4475,42.334,42.3514,9400.0
2009-12-14 13:20:00,48.5,48.52,48.47,48.5,8700.0,42.3514,42.3689,42.3253,42.3514,8700.0
2009-12-14 13:30:00,48.49,48.54,48.43,48.45,8600.0,42.3427,42.3864,42.2903,42.3078,8600.0
2009-12-14 13:40:00,48.45,48.45,48.37,48.43,9500.0,42.3078,42.3078,42.2379,42.2903,9500.0
2009-12-14 13:50:00,48.44,48.54,48.43,48.53,5800.0,42.2991,42.3864,42.2903,42.3776,5800.0
2009-12-14 14:00:00,48.54,48.54,48.49,48.52,9300.0,42.3864,42.3864,42.3427,42.3689,9300.0
2009-12-14 14:10:00,48.51,48.62,48.51,48.62,19900.0,42.3602,42.4562,42.3602,42.4562,19900.0
2009-12-14 14:20:00,48.62,48.62,48.55,48.6,30900.0,42.4562,42.4562,42.3951,42.4388,30900.0
2009-12-14 14:30:00,48.61,48.68,48.58,48.66,15000.0,42.4475,42.5086,42.4213,42.4912,15000.0
2009-12-14 14:40:00,48.66,48.69,48.57,48.57,24400.0,42.4912,42.5174,42.4126,42.4126,24400.0
2009-12-14 14:50:00,48.57,48.69,48.56,48.59,25100.0,42.4126,42.5174,42.4038,42.43,25100.0
2009-12-14 15:00:00,48.58,48.6,48.48,48.6,12400.0,42.4213,42.4388,42.334,42.4388,12400.0
2009-12-14 15:10:00,48.6,48.6,48.5,48.56,25300.0,42.4388,42.4388,42.3514,42.4038,25300.0
2009-12-14 15:20:00,48.56,48.6,48.5,48.57,12300.0,42.4038,42.4388,42.3514,42.4126,12300.0
2009-12-14 15:30:00,48.57,48.6,48.47,48.51,43400.0,42.4126,42.4388,42.3253,42.3602,43400.0
2009-12-14 15:40:00,48.5,48.53,48.44,48.49,39400.0,42.3514,42.3776,42.2991,42.3427,39400.0
2009-12-14 15:50:00,48.49,48.51,48.45,48.49,80000.0,42.3427,42.3602,42.3078,42.3427,80000.0
2009-12-15 09:30:00,48.23,48.3,47.98,48.3,11800.0,42.1157,42.1768,41.8974,42.1768,11800.0
2009-12-15 09:40:00,48.29,48.41,48.22,48.4,22800.0,42.1681,42.2729,42.1069,42.2641,22800.0
2009-12-15 09:50:00,48.39,48.45,48.33,48.43,15800.0,42.2554,42.3078,42.203,42.2903,15800.0
2009-12-15 10:00:00,48.4,48.5,48.4,48.49,21900.0,42.2641,42.3514,42.2641,42.3427,21900.0
2009-12-15 10:10:00,48.47,48.6,48.4,48.6,14800.0,42.3253,42.4388,42.2641,42.4388,14800.0
2009-12-15 10:20:00,48.6,48.6,48.47,48.56,13600.0,42.4388,42.4388,42.3253,42.4038,13600.0
2009-12-15 10:30:00,48.54,48.6,48.52,48.56,22700.0,42.3864,42.4388,42.3689,42.4038,22700.0
2009-12-15 10:40:00,48.56,48.74,48.56,48.68,11500.0,42.4038,42.561,42.4038,42.5086,11500.0
2009-12-15 10:50:00,48.69,48.75,48.65,48.65,12100.0,42.5174,42.5698,42.4824,42.4824,12100.0
2009-12-15 11:00:00,48.65,48.71,48.58,48.7,10200.0,42.4824,42.5348,42.4213,42.5261,10200.0
2009-12-15 11:10:00,48.71,48.73,48.62,48.63,7000.0,42.5348,42.5523,42.4562,42.465,7000.0
2009-12-15 11:20:00,48.6,48.62,48.37,48.37,11400.0,42.4388,42.4562,42.2379,42.2379,11400.0
2009-12-15 11:30:00,48.37,48.38,48.33,48.34,6900.0,42.2379,42.2467,42.203,42.2117,6900.0
2009-12-15 11:40:00,48.32,48.34,48.17,48.24,9900.0,42.1943,42.2117,42.0633,42.1244,9900.0
2009-12-15 11:50:00,48.25,48.29,48.22,48.27,4200.0,42.1331,42.1681,42.1069,42.1506,4200.0
2009-12-15 12:00:00,48.28,48.35,48.28,48.35,8000.0,42.1593,42.2205,42.1593,42.2205,8000.0
2009-12-15 12:10:00,48.37,48.45,48.33,48.35,27000.0,42.2379,42.3078,42.203,42.2205,27000.0
2009-12-15 12:20:00,48.34,48.41,48.32,48.41,5300.0,42.2117,42.2729,42.1943,42.2729,5300.0
2009-12-15 12:30:00,48.41,48.47,48.41,48.47,11400.0,42.2729,42.3253,42.2729,42.3253,11400.0
2009-12-15 12:40:00,48.43,48.43,48.22,48.23,9000.0,42.2903,42.2903,42.1069,42.1157,9000.0
2009-12-15 12:50:00,48.23,48.29,48.23,48.29,5300.0,42.1157,42.1681,42.1157,42.1681,5300.0
2009-12-15 13:00:00,48.27,48.28,48.24,48.27,3500.0,42.1506,42.1593,42.1244,42.1506,3500.0
2009-12-15 13:10:00,48.28,48.3,48.16,48.16,3500.0,42.1593,42.1768,42.0546,42.0546,3500.0
2009-12-15 13:20:00,48.16,48.18,48.12,48.12,5500.0,42.0546,42.072,42.0196,42.0196,5500.0
2009-12-15 13:30:00,48.12,48.12,48.06,48.09,3500.0,42.0196,42.0196,41.9672,41.9934,3500.0
2009-12-15 13:40:00,48.08,48.18,48.08,48.18,5500.0,41.9847,42.072,41.9847,42.072,5500.0
2009-12-15 13:50:00,48.19,48.33,48.19,48.28,18100.0,42.0807,42.203,42.0807,42.1593,18100.0
2009-12-15 14:00:00,48.28,48.3,48.23,48.23,6800.0,42.1593,42.1768,42.1157,42.1157,6800.0
2009-12-15 14:10:00,48.22,48.29,48.22,48.26,5000.0,42.1069,42.1681,42.1069,42.1419,5000.0
2009-12-15 14:20:00,48.26,48.29,48.23,48.28,7500.0,42.1419,42.1681,42.1157,42.1593,7500.0
2009-12-15 14:30:00,48.29,48.31,48.25,48.27,7100.0,42.1681,42.1855,42.1331,42.1506,7100.0
2009-12-15 14:40:00,48.26,48.29,48.25,48.25,4000.0,42.1419,42.1681,42.1331,42.1331,4000.0
2009-12-15 14:50:00,48.25,48.27,48.13,48.18,9100.0,42.1331,42.1506,42.0284,42.072,9100.0
2009-12-15 15:00:00,48.16,48.32,48.16,48.32,16100.0,42.0546,42.1943,42.0546,42.1943,16100.0
2009-12-15 15:10:00,48.3,48.32,48.24,48.27,13600.0,42.1768,42.1943,42.1244,42.1506,13600.0
2009-12-15 15:20:00,48.25,48.27,48.16,48.21,11400.0,42.1331,42.1506,42.0546,42.0982,11400.0
2009-12-15 15:30:00,48.18,48.18,48.09,48.16,20700.0,42.072,42.072,41.9934,42.0546,20700.0
2009-12-15 15:40:00,48.13,48.15,47.93,47.99,45800.0,42.0284,42.0458,41.8537,41.9061,45800.0
2009-12-15 15:50:00,48.0,48.22,47.99,48.18,62900.0,41.9148,42.1069,41.9061,42.072,62900.0
2009-12-16 09:30:00,48.36,48.64,48.36,48.53,13200.0,42.2292,42.4737,42.2292,42.3776,13200.0
2009-12-16 09:40:00,48.55,48.57,48.33,48.5,12400.0,42.3951,42.4126,42.203,42.3514,12400.0
2009-12-16 09:50:00,48.54,48.67,48.54,48.63,14700.0,42.3864,42.4999,42.3864,42.465,14700.0
2009-12-16 10:00:00,48.63,48.83,48.61,48.73,17100.0,42.465,42.6396,42.4475,42.5523,17100.0
2009-12-16 10:10:00,48.75,48.83,48.65,48.69,11400.0,42.5698,42.6396,42.4824,42.5174,11400.0
2009-12-16 10:20:00,48.69,48.7,48.57,48.65,5600.0,42.5174,42.5261,42.4126,42.4824,5600.0
2009-12-16 10:30:00,48.67,48.81,48.65,48.79,16500.0,42.4999,42.6221,42.4824,42.6047,16500.0
2009-12-16 10:40:00,48.79,48.85,48.75,48.85,6800.0,42.6047,42.6571,42.5698,42.6571,6800.0
2009-12-16 10:50:00,48.85,49.05,48.83,49.02,21700.0,42.6571,42.8317,42.6396,42.8055,21700.0
2009-12-16 11:00:00,49.0,49.04,48.92,48.98,13700.0,42.7881,42.823,42.7182,42.7706,13700.0
2009-12-16 11:10:00,48.96,49.01,48.96,49.01,2900.0,42.7531,42.7968,42.7531,42.7968,2900.0
2009-12-16 11:20:00,49.0,49.08,48.98,49.08,9000.0,42.7881,42.8579,42.7706,42.8579,9000.0
2009-12-16 11:30:00,49.08,49.14,49.07,49.14,10100.0,42.8579,42.9103,42.8492,42.9103,10100.0
2009-12-16 11:40:00,49.12,49.14,49.09,49.11,8300.0,42.8928,42.9103,42.8667,42.8841,8300.0
2009-12-16 11:50:00,49.11,49.12,49.09,49.09,5900.0,42.8841,42.8928,42.8667,42.8667,5900.0
2009-12-16 12:00:00,49.09,49.13,49.09,49.1,13500.0,42.8667,42.9016,42.8667,42.8754,13500.0
2009-12-16 12:10:00,49.1,49.11,49.09,49.1,7900.0,42.8754,42.8841,42.8667,42.8754,7900.0
2009-12-16 12:20:00,49.1,49.15,49.06,49.13,17900.0,42.8754,42.919,42.8405,42.9016,17900.0
2009-12-16 12:30:00,49.13,49.14,49.08,49.08,15800.0,42.9016,42.9103,42.8579,42.8579,15800.0
2009-12-16 12:40:00,49.08,49.13,49.07,49.11,21300.0,42.8579,42.9016,42.8492,42.8841,21300.0
2009-12-16 12:50:00,49.1,49.11,49.08,49.1,6500.0,42.8754,42.8841,42.8579,42.8754,6500.0
2009-12-16 13:00:00,49.1,49.13,49.09,49.12,8000.0,42.8754,42.9016,42.8667,42.8928,8000.0
2009-12-16 13:10:00,49.1,49.15,49.09,49.13,12900.0,42.8754,42.919,42.8667,42.9016,12900.0
2009-12-16 13:20:00,49.13,49.16,49.11,49.16,6300.0,42.9016,42.9278,42.8841,42.9278,6300.0
2009-12-16 13:30:00,49.16,49.16,49.08,49.12,10200.0,42.9278,42.9278,42.8579,42.8928,10200.0
2009-12-16 13:40:00,49.13,49.13,49.09,49.13,13500.0,42.9016,42.9016,42.8667,42.9016,13500.0
2009-12-16 13:50:00,49.12,49.13,49.08,49.11,9000.0,42.8928,42.9016,42.8579,42.8841,9000.0
2009-12-16 14:00:00,49.11,49.12,49.08,49.1,17600.0,42.8841,42.8928,42.8579,42.8754,17600.0
2009-12-16 14:10:00,49.09,49.25,49.09,49.2,26400.0,42.8667,43.0064,42.8667,42.9627,26400.0
2009-12-16 14:20:00,49.2,49.24,49.1,49.19,31900.0,42.9627,42.9976,42.8754,42.954,31900.0
2009-12-16 14:30:00,49.2,49.24,49.11,49.24,13000.0,42.9627,42.9976,42.8841,42.9976,13000.0
2009-12-16 14:40:00,49.23,49.23,48.98,48.98,72700.0,42.9889,42.9889,42.7706,42.7706,72700.0
2009-12-16 14:50:00,48.95,48.96,48.79,48.84,31300.0,42.7444,42.7531,42.6047,42.6483,31300.0
2009-12-16 15:00:00,48.85,48.89,48.77,48.89,12800.0,42.6571,42.692,42.5872,42.692,12800.0
2009-12-16 15:10:00,48.89,48.92,48.79,48.92,10300.0,42.692,42.7182,42.6047,42.7182,10300.0
2009-12-16 15:20:00,48.95,48.98,48.7,48.72,37100.0,42.7444,42.7706,42.5261,42.5436,37100.0
2009-12-16 15:30:00,48.71,48.82,48.7,48.81,17800.0,42.5348,42.6309,42.5261,42.6221,17800.0
2009-12-16 15:40:00,48.81,48.85,48.75,48.85,22700.0,42.6221,42.6571,42.5698,42.6571,22700.0
2009-12-16 15:50:00,48.86,48.98,48.79,48.93,51600.0,42.6658,42.7706,42.6047,42.7269,51600.0
2009-12-17 09:30:00,48.76,48.8,48.01,48.8,19700.0,42.5785,42.6134,41.9236,42.6134,19700.0
2009-12-17 09:40:00,48.78,48.82,48.4,48.4,29300.0,42.596,42.6309,42.2641,42.2641,29300.0
2009-12-17 09:50:00,48.4,48.55,48.36,48.42,22800.0,42.2641,42.3951,42.2292,42.2816,22800.0
2009-12-17 10:00:00,48.42,48.59,48.42,48.5,13800.0,42.2816,42.43,42.2816,42.3514,13800.0
2009-12-17 10:10:00,48.53,48.72,48.53,48.71,10700.0,42.3776,42.5436,42.3776,42.5348,10700.0
2009-12-17 10:20:00,48.7,48.88,48.69,48.77,22400.0,42.5261,42.6833,42.5174,42.5872,22400.0
2009-12-17 10:30:00,48.79,48.81,48.7,48.7,10200.0,42.6047,42.6221,42.5261,42.5261,10200.0
2009-12-17 10:40:00,48.7,48.99,48.69,48.99,20000.0,42.5261,42.7793,42.5174,42.7793,20000.0
2009-12-17 10:50:00,48.98,49.2,48.96,49.16,23200.0,42.7706,42.9627,42.7531,42.9278,23200.0
2009-12-17 11:00:00,49.16,49.2,49.06,49.06,8900.0,42.9278,42.9627,42.8405,42.8405,8900.0
2009-12-17 11:10:00,49.06,49.15,49.04,49.12,8500.0,42.8405,42.919,42.823,42.8928,8500.0
2009-12-17 11:20:00,49.15,49.22,49.09,49.09,12100.0,42.919,42.9802,42.8667,42.8667,12100.0
2009-12-17 11:30:00,49.09,49.09,48.93,49.08,6900.0,42.8667,42.8667,42.7269,42.8579,6900.0
2009-12-17 11:40:00,49.08,49.08,48.93,48.93,5500.0,42.8579,42.8579,42.7269,42.7269,5500.0
2009-12-17 11:50:00,48.92,48.92,48.74,48.89,7000.0,42.7182,42.7182,42.561,42.692,7000.0
2009-12-17 12:00:00,48.9,48.93,48.85,48.86,6100.0,42.7007,42.7269,42.6571,42.6658,6100.0
2009-12-17 12:10:00,48.87,49.03,48.87,48.95,9000.0,42.6745,42.8143,42.6745,42.7444,9000.0
2009-12-17 12:20:00,48.95,49.04,48.95,49.02,15700.0,42.7444,42.823,42.7444,42.8055,15700.0
2009-12-17 12:30:00,49.02,49.06,49.0,49.03,11400.0,42.8055,42.8405,42.7881,42.8143,11400.0
2009-12-17 12:40:00,49.02,49.03,49.0,49.01,18700.0,42.8055,42.8143,42.7881,42.7968,18700.0
2009-12-17 12:50:00,49.01,49.01,48.88,48.92,24000.0,42.7968,42.7968,42.6833,42.7182,24000.0
2009-12-17 13:00:00,48.94,48.95,48.71,48.72,19400.0,42.7357,42.7444,42.5348,42.5436,19400.0
2009-12-17 13:10:00,48.72,48.75,48.69,48.69,7300.0,42.5436,42.5698,42.5174,42.5174,7300.0
2009-12-17 13:20:00,48.68,48.72,48.65,48.69,9200.0,42.5086,42.5436,42.4824,42.5174,9200.0
2009-12-17 13:30:00,48.7,48.76,48.69,48.7,6500.0,42.5261,42.5785,42.5174,42.5261,6500.0
2009-12-17 13:40:00,48.72,48.77,48.69,48.71,3900.0,42.5436,42.5872,42.5174,42.5348,3900.0
2009-12-17 13:50:00,48.7,48.84,48.7,48.84,5300.0,42.5261,42.6483,42.5261,42.6483,5300.0
2009-12-17 14:00:00,48.83,48.89,48.8,48.89,6400.0,42.6396,42.692,42.6134,42.692,6400.0
2009-12-17 14:10:00,48.87,48.88,48.83,48.83,7100.0,42.6745,42.6833,42.6396,42.6396,7100.0
2009-12-17 14:20:00,48.85,48.88,48.83,48.87,11300.0,42.6571,42.6833,42.6396,42.6745,11300.0
2009-12-17 14:30:00,48.86,48.95,48.85,48.95,6700.0,42.6658,42.7444,42.6571,42.7444,6700.0
2009-12-17 14:40:00,48.95,48.95,48.83,48.85,10600.0,42.7444,42.7444,42.6396,42.6571,10600.0
2009-12-17 14:50:00,48.86,48.91,48.8,48.89,10200.0,42.6658,42.7095,42.6134,42.692,10200.0
2009-12-17 15:00:00,48.89,48.91,48.84,48.85,10500.0,42.692,42.7095,42.6483,42.6571,10500.0
2009-12-17 15:10:00,48.85,48.85,48.73,48.75,11800.0,42.6571,42.6571,42.5523,42.5698,11800.0
2009-12-17 15:20:00,48.75,48.84,48.75,48.79,15200.0,42.5698,42.6483,42.5698,42.6047,15200.0
2009-12-17 15:30:00,48.78,48.89,48.78,48.86,19600.0,42.596,42.692,42.596,42.6658,19600.0
2009-12-17 15:40:00,48.86,48.9,48.75,48.8,43000.0,42.6658,42.7007,42.5698,42.6134,43000.0
2009-12-17 15:50:00,48.8,48.88,48.75,48.82,56600.0,42.6134,42.6833,42.5698,42.6309,56600.0
2009-12-18 09:30:00,49.0,49.45,49.0,49.16,247100.0,42.7881,43.181,42.7881,42.9278,247100.0
2009-12-18 09:40:00,49.15,49.49,49.08,49.39,23500.0,42.919,43.2159,42.8579,43.1286,23500.0
2009-12-18 09:50:00,49.38,49.4,49.15,49.2,24900.0,43.1199,43.1374,42.919,42.9627,24900.0
2009-12-18 10:00:00,49.2,49.27,49.03,49.19,37400.0,42.9627,43.0238,42.8143,42.954,37400.0
2009-12-18 10:10:00,49.17,49.25,49.13,49.16,15700.0,42.9365,43.0064,42.9016,42.9278,15700.0
2009-12-18 10:20:00,49.16,49.2,49.12,49.2,25100.0,42.9278,42.9627,42.8928,42.9627,25100.0
2009-12-18 10:30:00,49.16,49.16,49.04,49.06,15900.0,42.9278,42.9278,42.823,42.8405,15900.0
2009-12-18 10:40:00,49.07,49.08,48.98,49.06,17400.0,42.8492,42.8579,42.7706,42.8405,17400.0
2009-12-18 10:50:00,49.03,49.19,49.02,49.17,24800.0,42.8143,42.954,42.8055,42.9365,24800.0
2009-12-18 11:00:00,49.18,49.19,49.0,49.05,27500.0,42.9452,42.954,42.7881,42.8317,27500.0
2009-12-18 11:10:00,49.08,49.13,49.03,49.12,25000.0,42.8579,42.9016,42.8143,42.8928,25000.0
2009-12-18 11:20:00,49.1,49.11,49.03,49.03,24200.0,42.8754,42.8841,42.8143,42.8143,24200.0
2009-12-18 11:30:00,49.02,49.1,48.92,48.92,128800.0,42.8055,42.8754,42.7182,42.7182,128800.0
2009-12-18 11:40:00,48.94,48.95,48.83,48.86,15100.0,42.7357,42.7444,42.6396,42.6658,15100.0
2009-12-18 11:50:00,48.83,48.88,48.81,48.84,10400.0,42.6396,42.6833,42.6221,42.6483,10400.0
2009-12-18 12:00:00,48.84,48.88,48.8,48.82,13800.0,42.6483,42.6833,42.6134,42.6309,13800.0
2009-12-18 12:10:00,48.83,48.94,48.83,48.93,5700.0,42.6396,42.7357,42.6396,42.7269,5700.0
2009-12-18 12:20:00,48.94,48.97,48.91,48.92,8100.0,42.7357,42.7619,42.7095,42.7182,8100.0
2009-12-18 12:30:00,48.93,49.13,48.92,49.13,76900.0,42.7269,42.9016,42.7182,42.9016,76900.0
2009-12-18 12:40:00,49.13,49.21,49.12,49.19,12700.0,42.9016,42.9714,42.8928,42.954,12700.0
2009-12-18 12:50:00,49.18,49.29,49.14,49.29,18800.0,42.9452,43.0413,42.9103,43.0413,18800.0
2009-12-18 13:00:00,49.29,49.34,49.28,49.34,10100.0,43.0413,43.085,43.0326,43.085,10100.0
2009-12-18 13:10:00,49.34,49.35,49.29,49.34,12000.0,43.085,43.0937,43.0413,43.085,12000.0
2009-12-18 13:20:00,49.34,49.51,49.32,49.5,20200.0,43.085,43.2334,43.0675,43.2247,20200.0
2009-12-18 13:30:00,49.5,49.5,49.39,49.4,10200.0,43.2247,43.2247,43.1286,43.1374,10200.0
2009-12-18 13:40:00,49.4,49.55,49.4,49.55,24600.0,43.1374,43.2683,43.1374,43.2683,24600.0
2009-12-18 13:50:00,49.55,49.58,49.51,49.56,17900.0,43.2683,43.2945,43.2334,43.2771,17900.0
2009-12-18 14:00:00,49.57,49.65,49.5,49.51,34600.0,43.2858,43.3557,43.2247,43.2334,34600.0
2009-12-18 14:10:00,49.51,49.58,49.5,49.57,16100.0,43.2334,43.2945,43.2247,43.2858,16100.0
2009-12-18 14:20:00,49.57,49.57,49.35,49.37,23300.0,43.2858,43.2858,43.0937,43.1112,23300.0
2009-12-18 14:30:00,49.36,49.44,49.36,49.42,12100.0,43.1024,43.1723,43.1024,43.1548,12100.0
2009-12-18 14:40:00,49.44,49.5,49.42,49.49,18300.0,43.1723,43.2247,43.1548,43.2159,18300.0
2009-12-18 14:50:00,49.49,49.54,49.48,49.51,10900.0,43.2159,43.2596,43.2072,43.2334,10900.0
2009-12-18 15:00:00,49.52,49.54,49.47,49.47,15600.0,43.2421,43.2596,43.1985,43.1985,15600.0
2009-12-18 15:10:00,49.46,49.64,49.43,49.63,35300.0,43.1897,43.3469,43.1635,43.3382,35300.0
2009-12-18 15:20:00,49.63,49.65,49.57,49.59,27000.0,43.3382,43.3557,43.2858,43.3033,27000.0
2009-12-18 15:30:00,49.58,49.58,49.49,49.51,22500.0,43.2945,43.2945,43.2159,43.2334,22500.0
2009-12-18 15:40:00,49.51,49.63,49.49,49.57,41000.0,43.2334,43.3382,43.2159,43.2858,41000.0
2009-12-18 15:50:00,49.56,49.76,49.56,49.76,93100.0,43.2771,43.4517,43.2771,43.4517,93100.0
2009-12-21 09:30:00,49.79,50.31,49.68,50.23,95000.0,43.4779,43.932,43.3819,43.8621,95000.0
2009-12-21 09:40:00,50.23,50.23,49.96,49.96,29900.0,43.8621,43.8621,43.6264,43.6264,29900.0
2009-12-21 09:50:00,49.95,49.95,49.68,49.81,26500.0,43.6176,43.6176,43.3819,43.4954,26500.0
2009-12-21 10:00:00,49.81,50.15,49.81,50.13,28300.0,43.4954,43.7923,43.4954,43.7748,28300.0
2009-12-21 10:10:00,50.15,50.34,50.14,50.33,24900.0,43.7923,43.9582,43.7835,43.9495,24900.0
2009-12-21 10:20:00,50.33,50.33,50.27,50.32,19300.0,43.9495,43.9495,43.8971,43.9407,19300.0
2009-12-21 10:30:00,50.3,50.33,50.26,50.31,21700.0,43.9233,43.9495,43.8883,43.932,21700.0
2009-12-21 10:40:00,50.32,50.33,50.28,50.29,32600.0,43.9407,43.9495,43.9058,43.9145,32600.0
2009-12-21 10:50:00,50.31,50.33,50.3,50.33,15400.0,43.932,43.9495,43.9233,43.9495,15400.0
2009-12-21 11:00:00,50.33,50.33,50.28,50.31,29900.0,43.9495,43.9495,43.9058,43.932,29900.0
2009-12-21 11:10:00,50.31,50.39,50.3,50.34,55600.0,43.932,44.0018,43.9233,43.9582,55600.0
2009-12-21 11:20:00,50.33,50.49,50.32,50.48,16200.0,43.9495,44.0892,43.9407,44.0804,16200.0
2009-12-21 11:30:00,50.48,50.9,50.47,50.86,232100.0,44.0804,44.4472,44.0717,44.4123,232100.0
2009-12-21 11:40:00,50.89,50.89,50.79,50.83,17600.0,44.4385,44.4385,44.3511,44.3861,17600.0
2009-12-21 11:50:00,50.83,50.87,50.81,50.86,10700.0,44.3861,44.421,44.3686,44.4123,10700.0
2009-12-21 12:00:00,50.86,51.0,50.85,50.98,47400.0,44.4123,44.5345,44.4035,44.517,47400.0
2009-12-21 12:10:00,50.98,51.15,50.92,50.98,75500.0,44.517,44.6655,44.4647,44.517,75500.0
2009-12-21 12:20:00,50.97,51.08,50.95,51.04,16000.0,44.5083,44.6044,44.4909,44.5694,16000.0
2009-12-21 12:30:00,51.02,51.17,51.02,51.15,24700.0,44.552,44.683,44.552,44.6655,24700.0
2009-12-21 12:40:00,51.15,51.23,51.13,51.19,23700.0,44.6655,44.7354,44.648,44.7004,23700.0
2009-12-21 12:50:00,51.17,51.28,51.17,51.26,21100.0,44.683,44.779,44.683,44.7616,21100.0
2009-12-21 13:00:00,51.26,51.37,51.21,51.33,35700.0,44.7616,44.8576,44.7179,44.8227,35700.0
2009-12-21 13:10:00,51.33,51.39,51.22,51.24,22800.0,44.8227,44.8751,44.7266,44.7441,22800.0
2009-12-21 13:20:00,51.24,51.38,51.22,51.33,20300.0,44.7441,44.8663,44.7266,44.8227,20300.0
2009-12-21 13:30:00,51.33,51.37,51.29,51.34,28000.0,44.8227,44.8576,44.7877,44.8314,28000.0
2009-12-21 13:40:00,51.33,51.37,51.18,51.18,17300.0,44.8227,44.8576,44.6917,44.6917,17300.0
2009-12-21 13:50:00,51.16,51.17,51.1,51.12,24900.0,44.6742,44.683,44.6218,44.6393,24900.0
2009-12-21 14:00:00,51.11,51.36,51.1,51.36,20800.0,44.6306,44.8489,44.6218,44.8489,20800.0
2009-12-21 14:10:00,51.35,51.48,51.35,51.44,11400.0,44.8401,44.9537,44.8401,44.9187,11400.0
2009-12-21 14:20:00,51.43,51.47,51.38,51.47,14400.0,44.91,44.9449,44.8663,44.9449,14400.0
2009-12-21 14:30:00,51.46,51.63,51.42,51.63,16800.0,44.9362,45.0846,44.9013,45.0846,16800.0
2009-12-21 14:40:00,51.62,51.63,51.42,51.42,21100.0,45.0759,45.0846,44.9013,44.9013,21100.0
2009-12-21 14:50:00,51.42,51.45,51.29,51.3,77800.0,44.9013,44.9275,44.7877,44.7965,77800.0
2009-12-21 15:00:00,51.29,51.37,51.25,51.36,20500.0,44.7877,44.8576,44.7528,44.8489,20500.0
2009-12-21 15:10:00,51.38,51.38,51.27,51.35,27500.0,44.8663,44.8663,44.7703,44.8401,27500.0
2009-12-21 15:20:00,51.34,51.34,51.19,51.22,28200.0,44.8314,44.8314,44.7004,44.7266,28200.0
2009-12-21 15:30:00,51.22,51.27,51.19,51.26,31500.0,44.7266,44.7703,44.7004,44.7616,31500.0
2009-12-21 15:40:00,51.27,51.3,51.22,51.23,60500.0,44.7703,44.7965,44.7266,44.7354,60500.0
2009-12-21 15:50:00,51.23,51.32,51.19,51.23,81100.0,44.7354,44.8139,44.7004,44.7354,81100.0
2009-12-22 09:30:00,51.3,51.85,51.3,51.85,26400.0,44.7965,45.2768,44.7965,45.2768,26400.0
2009-12-22 09:40:00,51.83,51.99,51.83,51.95,11100.0,45.2593,45.399,45.2593,45.3641,11100.0
2009-12-22 09:50:00,51.96,52.1,51.87,51.87,25500.0,45.3728,45.4951,45.2942,45.2942,25500.0
2009-12-22 10:00:00,51.93,52.18,51.87,52.18,25300.0,45.3466,45.5649,45.2942,45.5649,25300.0
2009-12-22 10:10:00,52.18,52.36,52.16,52.31,17900.0,45.5649,45.7221,45.5475,45.6784,17900.0
2009-12-22 10:20:00,52.28,52.38,52.23,52.31,15200.0,45.6522,45.7396,45.6086,45.6784,15200.0
2009-12-22 10:30:00,52.35,52.35,52.2,52.29,17800.0,45.7134,45.7134,45.5824,45.661,17800.0
2009-12-22 10:40:00,52.29,52.34,52.23,52.3,17700.0,45.661,45.7046,45.6086,45.6697,17700.0
2009-12-22 10:50:00,52.31,52.36,52.23,52.32,23400.0,45.6784,45.7221,45.6086,45.6872,23400.0
2009-12-22 11:00:00,52.33,52.48,52.22,52.48,46900.0,45.6959,45.8269,45.5998,45.8269,46900.0
2009-12-22 11:10:00,52.48,52.5,52.47,52.48,15600.0,45.8269,45.8444,45.8182,45.8269,15600.0
2009-12-22 11:20:00,52.48,52.63,52.44,52.62,33200.0,45.8269,45.9579,45.792,45.9491,33200.0
2009-12-22 11:30:00,52.61,52.81,52.56,52.79,44100.0,45.9404,46.1151,45.8967,46.0976,44100.0
2009-12-22 11:40:00,52.75,52.78,52.53,52.57,14200.0,46.0627,46.0889,45.8705,45.9055,14200.0
2009-12-22 11:50:00,52.56,52.61,52.47,52.61,11500.0,45.8967,45.9404,45.8182,45.9404,11500.0
2009-12-22 12:00:00,52.61,52.7,52.57,52.68,14500.0,45.9404,46.019,45.9055,46.0015,14500.0
2009-12-22 12:10:00,52.68,52.79,52.68,52.75,11200.0,46.0015,46.0976,46.0015,46.0627,11200.0
2009-12-22 12:20:00,52.75,52.76,52.68,52.7,15000.0,46.0627,46.0714,46.0015,46.019,15000.0
2009-12-22 12:30:00,52.69,52.72,52.66,52.69,17900.0,46.0103,46.0365,45.9841,46.0103,17900.0
2009-12-22 12:40:00,52.69,52.78,52.67,52.78,15300.0,46.0103,46.0889,45.9928,46.0889,15300.0
2009-12-22 12:50:00,52.78,52.9,52.73,52.84,115200.0,46.0889,46.1936,46.0452,46.1412,115200.0
2009-12-22 13:00:00,52.85,52.94,52.81,52.91,16600.0,46.15,46.2286,46.1151,46.2024,16600.0
2009-12-22 13:10:00,52.89,52.93,52.82,52.83,12400.0,46.1849,46.2198,46.1238,46.1325,12400.0
2009-12-22 13:20:00,52.84,52.89,52.83,52.89,7400.0,46.1412,46.1849,46.1325,46.1849,7400.0
2009-12-22 13:30:00,52.88,52.99,52.88,52.99,16100.0,46.1762,46.2722,46.1762,46.2722,16100.0
2009-12-22 13:40:00,52.95,53.0,52.9,52.92,11600.0,46.2373,46.281,46.1936,46.2111,11600.0
2009-12-22 13:50:00,52.9,53.02,52.85,52.95,20100.0,46.1936,46.2984,46.15,46.2373,20100.0
2009-12-22 14:00:00,52.95,52.96,52.86,52.87,9200.0,46.2373,46.246,46.1587,46.1674,9200.0
2009-12-22 14:10:00,52.86,52.92,52.8,52.81,15800.0,46.1587,46.2111,46.1063,46.1151,15800.0
2009-12-22 14:20:00,52.82,52.86,52.78,52.8,12200.0,46.1238,46.1587,46.0889,46.1063,12200.0
2009-12-22 14:30:00,52.79,52.88,52.77,52.87,10100.0,46.0976,46.1762,46.0801,46.1674,10100.0
2009-12-22 14:40:00,52.87,52.96,52.85,52.94,37300.0,46.1674,46.246,46.15,46.2286,37300.0
2009-12-22 14:50:00,52.92,52.96,52.91,52.91,26000.0,46.2111,46.246,46.2024,46.2024,26000.0
2009-12-22 15:00:00,52.91,52.96,52.78,52.8,50300.0,46.2024,46.246,46.0889,46.1063,50300.0
2009-12-22 15:10:00,52.8,52.85,52.77,52.81,19500.0,46.1063,46.15,46.0801,46.1151,19500.0
2009-12-22 15:20:00,52.81,52.81,52.77,52.78,23400.0,46.1151,46.1151,46.0801,46.0889,23400.0
2009-12-22 15:30:00,52.78,52.8,52.76,52.78,46900.0,46.0889,46.1063,46.0714,46.0889,46900.0
2009-12-22 15:40:00,52.78,52.84,52.74,52.82,60800.0,46.0889,46.1412,46.0539,46.1238,60800.0
2009-12-22 15:50:00,52.82,52.89,52.78,52.89,60400.0,46.1238,46.1849,46.0889,46.1849,60400.0
2009-12-23 09:30:00,53.0,53.28,52.85,53.09,42100.0,46.281,46.5255,46.15,46.3596,42100.0
2009-12-23 09:40:00,53.08,53.5,53.03,53.47,31000.0,46.3508,46.7176,46.3072,46.6914,31000.0
2009-12-23 09:50:00,53.47,53.47,53.29,53.33,9800.0,46.6914,46.6914,46.5342,46.5691,9800.0
2009-12-23 10:00:00,53.28,53.28,52.86,52.97,38900.0,46.5255,46.5255,46.1587,46.2548,38900.0
2009-12-23 10:10:00,53.01,53.26,53.0,53.13,19600.0,46.2897,46.508,46.281,46.3945,19600.0
2009-12-23 10:20:00,53.15,53.18,53.07,53.08,16300.0,46.4119,46.4381,46.3421,46.3508,16300.0
2009-12-23 10:30:00,53.11,53.13,52.91,52.92,30000.0,46.377,46.3945,46.2024,46.2111,30000.0
2009-12-23 10:40:00,52.9,52.91,52.77,52.8,24800.0,46.1936,46.2024,46.0801,46.1063,24800.0
2009-12-23 10:50:00,52.81,53.09,52.77,53.08,13300.0,46.1151,46.3596,46.0801,46.3508,13300.0
2009-12-23 11:00:00,53.08,53.15,53.07,53.11,7500.0,46.3508,46.4119,46.3421,46.377,7500.0
2009-12-23 11:10:00,53.11,53.13,53.07,53.12,11100.0,46.377,46.3945,46.3421,46.3858,11100.0
2009-12-23 11:20:00,53.12,53.12,52.97,53.01,16000.0,46.3858,46.3858,46.2548,46.2897,16000.0
2009-12-23 11:30:00,53.03,53.09,53.0,53.04,22900.0,46.3072,46.3596,46.281,46.3159,22900.0
2009-12-23 11:40:00,53.04,53.09,53.03,53.08,5600.0,46.3159,46.3596,46.3072,46.3508,5600.0
2009-12-23 11:50:00,53.09,53.1,53.05,53.09,9200.0,46.3596,46.3683,46.3246,46.3596,9200.0
2009-12-23 12:00:00,53.09,53.1,53.03,53.1,7400.0,46.3596,46.3683,46.3072,46.3683,7400.0
2009-12-23 12:10:00,53.09,53.1,53.04,53.06,21100.0,46.3596,46.3683,46.3159,46.3334,21100.0
2009-12-23 12:20:00,53.07,53.1,53.0,53.04,10300.0,46.3421,46.3683,46.281,46.3159,10300.0
2009-12-23 12:30:00,53.05,53.09,53.0,53.06,7600.0,46.3246,46.3596,46.281,46.3334,7600.0
2009-12-23 12:40:00,53.08,53.11,53.06,53.1,49100.0,46.3508,46.377,46.3334,46.3683,49100.0
2009-12-23 12:50:00,53.11,53.13,53.07,53.09,16300.0,46.377,46.3945,46.3421,46.3596,16300.0
2009-12-23 13:00:00,53.09,53.09,53.03,53.08,21500.0,46.3596,46.3596,46.3072,46.3508,21500.0
2009-12-23 13:10:00,53.06,53.1,53.06,53.08,6600.0,46.3334,46.3683,46.3334,46.3508,6600.0
2009-12-23 13:20:00,53.09,53.09,53.03,53.06,10400.0,46.3596,46.3596,46.3072,46.3334,10400.0
2009-12-23 13:30:00,53.06,53.07,53.04,53.06,15400.0,46.3334,46.3421,46.3159,46.3334,15400.0
2009-12-23 13:40:00,53.07,53.1,53.05,53.08,19800.0,46.3421,46.3683,46.3246,46.3508,19800.0
2009-12-23 13:50:00,53.08,53.1,53.07,53.08,8600.0,46.3508,46.3683,46.3421,46.3508,8600.0
2009-12-23 14:00:00,53.08,53.09,53.05,53.09,12100.0,46.3508,46.3596,46.3246,46.3596,12100.0
2009-12-23 14:10:00,53.09,53.09,53.02,53.07,19100.0,46.3596,46.3596,46.2984,46.3421,19100.0
2009-12-23 14:20:00,53.06,53.09,53.03,53.03,13100.0,46.3334,46.3596,46.3072,46.3072,13100.0
2009-12-23 14:30:00,53.02,53.09,53.01,53.06,11700.0,46.2984,46.3596,46.2897,46.3334,11700.0
2009-12-23 14:40:00,53.06,53.09,53.05,53.08,11200.0,46.3334,46.3596,46.3246,46.3508,11200.0
2009-12-23 14:50:00,53.08,53.08,53.03,53.03,14200.0,46.3508,46.3508,46.3072,46.3072,14200.0
2009-12-23 15:00:00,53.03,53.06,52.98,53.01,13200.0,46.3072,46.3334,46.2635,46.2897,13200.0
2009-12-23 15:10:00,53.01,53.07,53.01,53.05,15500.0,46.2897,46.3421,46.2897,46.3246,15500.0
2009-12-23 15:20:00,53.03,53.06,53.02,53.06,12800.0,46.3072,46.3334,46.2984,46.3334,12800.0
2009-12-23 15:30:00,53.06,53.06,52.98,53.0,23800.0,46.3334,46.3334,46.2635,46.281,23800.0
2009-12-23 15:40:00,53.01,53.02,52.9,52.92,31800.0,46.2897,46.2984,46.1936,46.2111,31800.0
2009-12-23 15:50:00,52.93,53.02,52.77,52.77,201500.0,46.2198,46.2984,46.0801,46.0801,201500.0
2009-12-24 09:30:00,53.26,53.26,52.94,53.08,15300.0,46.508,46.508,46.2286,46.3508,15300.0
2009-12-24 09:40:00,53.08,53.17,53.03,53.08,22700.0,46.3508,46.4294,46.3072,46.3508,22700.0
2009-12-24 09:50:00,53.11,53.42,53.08,53.41,10600.0,46.377,46.6477,46.3508,46.639,10600.0
2009-12-24 10:00:00,53.43,53.58,53.42,53.52,18700.0,46.6565,46.7874,46.6477,46.735,18700.0
2009-12-24 10:10:00,53.55,53.66,53.53,53.66,10700.0,46.7612,46.8573,46.7438,46.8573,10700.0
2009-12-24 10:20:00,53.66,53.67,53.5,53.52,15400.0,46.8573,46.866,46.7176,46.735,15400.0
2009-12-24 10:30:00,53.56,53.57,53.29,53.29,9000.0,46.77,46.7787,46.5342,46.5342,9000.0
2009-12-24 10:40:00,53.32,53.53,53.31,53.46,11800.0,46.5604,46.7438,46.5517,46.6826,11800.0
2009-12-24 10:50:00,53.44,53.59,53.39,53.59,8900.0,46.6652,46.7962,46.6215,46.7962,8900.0
2009-12-24 11:00:00,53.59,53.6,53.5,53.51,25000.0,46.7962,46.8049,46.7176,46.7263,25000.0
2009-12-24 11:10:00,53.51,53.57,53.49,53.53,8100.0,46.7263,46.7787,46.7088,46.7438,8100.0
2009-12-24 11:20:00,53.53,53.58,53.49,53.53,11700.0,46.7438,46.7874,46.7088,46.7438,11700.0
2009-12-24 11:30:00,53.54,53.58,53.49,53.55,9600.0,46.7525,46.7874,46.7088,46.7612,9600.0
2009-12-24 11:40:00,53.54,53.54,53.5,53.53,8500.0,46.7525,46.7525,46.7176,46.7438,8500.0
2009-12-24 11:50:00,53.53,53.53,53.5,53.51,10600.0,46.7438,46.7438,46.7176,46.7263,10600.0
2009-12-24 12:00:00,53.52,53.58,53.5,53.55,52200.0,46.735,46.7874,46.7176,46.7612,52200.0
2009-12-24 12:10:00,53.56,53.58,53.54,53.55,13000.0,46.77,46.7874,46.7525,46.7612,13000.0
2009-12-24 12:20:00,53.55,53.55,53.5,53.51,15400.0,46.7612,46.7612,46.7176,46.7263,15400.0
2009-12-24 12:30:00,53.5,53.51,53.37,53.39,19100.0,46.7176,46.7263,46.6041,46.6215,19100.0
2009-12-24 12:40:00,53.38,53.4,53.25,53.35,21100.0,46.6128,46.6303,46.4993,46.5866,21100.0
2009-12-24 12:50:00,53.34,53.58,53.34,53.51,28100.0,46.5779,46.7874,46.5779,46.7263,28100.0
2009-12-28 09:30:00,53.51,53.63,53.33,53.33,8400.0,46.7263,46.8311,46.5691,46.5691,8400.0
2009-12-28 09:40:00,53.41,53.41,53.28,53.35,7800.0,46.639,46.639,46.5255,46.5866,7800.0
2009-12-28 09:50:00,53.33,53.41,53.33,53.4,8300.0,46.5691,46.639,46.5691,46.6303,8300.0
2009-12-28 10:00:00,53.4,53.41,53.27,53.29,12800.0,46.6303,46.639,46.5167,46.5342,12800.0
2009-12-28 10:10:00,53.29,53.39,53.26,53.29,7700.0,46.5342,46.6215,46.508,46.5342,7700.0
2009-12-28 10:20:00,53.3,53.35,53.29,53.34,14500.0,46.5429,46.5866,46.5342,46.5779,14500.0
2009-12-28 10:30:00,53.35,53.45,53.35,53.44,9700.0,46.5866,46.6739,46.5866,46.6652,9700.0
2009-12-28 10:40:00,53.45,53.5,53.41,53.41,13500.0,46.6739,46.7176,46.639,46.639,13500.0
2009-12-28 10:50:00,53.42,53.47,53.41,53.46,4000.0,46.6477,46.6914,46.639,46.6826,4000.0
2009-12-28 11:00:00,53.46,53.48,53.32,53.33,10600.0,46.6826,46.7001,46.5604,46.5691,10600.0
2009-12-28 11:10:00,53.33,53.35,53.25,53.31,12100.0,46.5691,46.5866,46.4993,46.5517,12100.0
2009-12-28 11:20:00,53.28,53.28,53.18,53.24,13800.0,46.5255,46.5255,46.4381,46.4905,13800.0
2009-12-28 11:30:00,53.25,53.47,53.25,53.47,12700.0,46.4993,46.6914,46.4993,46.6914,12700.0
2009-12-28 11:40:00,53.46,53.47,53.36,53.38,14900.0,46.6826,46.6914,46.5953,46.6128,14900.0
2009-12-28 11:50:00,53.38,53.39,53.32,53.36,7900.0,46.6128,46.6215,46.5604,46.5953,7900.0
2009-12-28 12:00:00,53.36,53.42,53.34,53.37,9500.0,46.5953,46.6477,46.5779,46.6041,9500.0
2009-12-28 12:10:00,53.36,53.4,53.35,53.35,6500.0,46.5953,46.6303,46.5866,46.5866,6500.0
2009-12-28 12:20:00,53.35,53.36,53.32,53.36,4000.0,46.5866,46.5953,46.5604,46.5953,4000.0
2009-12-28 12:30:00,53.35,53.36,53.26,53.3,11900.0,46.5866,46.5953,46.508,46.5429,11900.0
2009-12-28 12:40:00,53.3,53.3,53.26,53.26,4600.0,46.5429,46.5429,46.508,46.508,4600.0
2009-12-28 12:50:00,53.25,53.3,53.21,53.26,15000.0,46.4993,46.5429,46.4643,46.508,15000.0
2009-12-28 13:00:00,53.26,53.3,53.25,53.29,7900.0,46.508,46.5429,46.4993,46.5342,7900.0
2009-12-28 13:10:00,53.28,53.33,53.27,53.28,10800.0,46.5255,46.5691,46.5167,46.5255,10800.0
2009-12-28 13:20:00,53.29,53.3,53.23,53.24,10400.0,46.5342,46.5429,46.4818,46.4905,10400.0
2009-12-28 13:30:00,53.24,53.24,53.18,53.18,9800.0,46.4905,46.4905,46.4381,46.4381,9800.0
2009-12-28 13:40:00,53.16,53.19,53.13,53.18,7300.0,46.4207,46.4469,46.3945,46.4381,7300.0
2009-12-28 13:50:00,53.18,53.29,53.17,53.27,24700.0,46.4381,46.5342,46.4294,46.5167,24700.0
2009-12-28 14:00:00,53.27,53.27,53.09,53.14,8300.0,46.5167,46.5167,46.3596,46.4032,8300.0
2009-12-28 14:10:00,53.14,53.14,52.93,52.93,14200.0,46.4032,46.4032,46.2198,46.2198,14200.0
2009-12-28 14:20:00,52.93,53.04,52.92,53.03,11300.0,46.2198,46.3159,46.2111,46.3072,11300.0
2009-12-28 14:30:00,53.04,53.25,53.04,53.2,24500.0,46.3159,46.4993,46.3159,46.4556,24500.0
2009-12-28 14:40:00,53.19,53.19,53.1,53.19,8300.0,46.4469,46.4469,46.3683,46.4469,8300.0
2009-12-28 14:50:00,53.18,53.21,53.16,53.16,7600.0,46.4381,46.4643,46.4207,46.4207,7600.0
2009-12-28 15:00:00,53.16,53.24,53.16,53.24,8100.0,46.4207,46.4905,46.4207,46.4905,8100.0
2009-12-28 15:10:00,53.26,53.26,53.19,53.19,12800.0,46.508,46.508,46.4469,46.4469,12800.0
2009-12-28 15:20:00,53.19,53.2,53.14,53.14,15600.0,46.4469,46.4556,46.4032,46.4032,15600.0
2009-12-28 15:30:00,53.15,53.22,53.13,53.17,11700.0,46.4119,46.4731,46.3945,46.4294,11700.0
2009-12-28 15:40:00,53.16,53.22,53.1,53.19,14000.0,46.4207,46.4731,46.3683,46.4469,14000.0
2009-12-28 15:50:00,53.18,53.34,53.13,53.27,34400.0,46.4381,46.5779,46.3945,46.5167,34400.0
2009-12-29 09:30:00,53.23,53.5,53.22,53.3,13700.0,46.4818,46.7176,46.4731,46.5429,13700.0
2009-12-29 09:40:00,53.3,53.49,53.29,53.44,14700.0,46.5429,46.7088,46.5342,46.6652,14700.0
2009-12-29 09:50:00,53.44,53.49,53.33,53.43,9000.0,46.6652,46.7088,46.5691,46.6565,9000.0
2009-12-29 10:00:00,53.43,53.56,53.33,53.56,11300.0,46.6565,46.77,46.5691,46.77,11300.0
2009-12-29 10:10:00,53.56,53.74,53.56,53.72,12100.0,46.77,46.9272,46.77,46.9097,12100.0
2009-12-29 10:20:00,53.74,53.75,53.7,53.73,6000.0,46.9272,46.9359,46.8922,46.9184,6000.0
2009-12-29 10:30:00,53.73,53.77,53.71,53.71,11300.0,46.9184,46.9533,46.901,46.901,11300.0
2009-12-29 10:40:00,53.7,53.71,53.66,53.67,7800.0,46.8922,46.901,46.8573,46.866,7800.0
2009-12-29 10:50:00,53.65,53.65,53.61,53.62,4200.0,46.8486,46.8486,46.8136,46.8224,4200.0
2009-12-29 11:00:00,53.63,53.66,53.56,53.56,12200.0,46.8311,46.8573,46.77,46.77,12200.0
2009-12-29 11:10:00,53.57,53.57,53.56,53.57,9000.0,46.7787,46.7787,46.77,46.7787,9000.0
2009-12-29 11:20:00,53.58,53.61,53.56,53.61,10700.0,46.7874,46.8136,46.77,46.8136,10700.0
2009-12-29 11:30:00,53.6,53.7,53.58,53.65,14600.0,46.8049,46.8922,46.7874,46.8486,14600.0
2009-12-29 11:40:00,53.65,53.65,53.55,53.62,8500.0,46.8486,46.8486,46.7612,46.8224,8500.0
2009-12-29 11:50:00,53.63,53.72,53.62,53.72,8900.0,46.8311,46.9097,46.8224,46.9097,8900.0
2009-12-29 12:00:00,53.71,53.76,53.71,53.75,10900.0,46.901,46.9446,46.901,46.9359,10900.0
2009-12-29 12:10:00,53.74,53.77,53.71,53.71,11500.0,46.9272,46.9533,46.901,46.901,11500.0
2009-12-29 12:20:00,53.69,53.69,53.59,53.61,12400.0,46.8835,46.8835,46.7962,46.8136,12400.0
2009-12-29 12:30:00,53.58,53.59,53.47,53.5,8700.0,46.7874,46.7962,46.6914,46.7176,8700.0
2009-12-29 12:40:00,53.49,53.56,53.43,53.52,6600.0,46.7088,46.77,46.6565,46.735,6600.0
2009-12-29 12:50:00,53.51,53.51,53.38,53.41,7100.0,46.7263,46.7263,46.6128,46.639,7100.0
2009-12-29 13:00:00,53.41,53.49,53.38,53.48,7100.0,46.639,46.7088,46.6128,46.7001,7100.0
2009-12-29 13:10:00,53.48,53.48,53.43,53.44,8400.0,46.7001,46.7001,46.6565,46.6652,8400.0
2009-12-29 13:20:00,53.43,53.43,53.4,53.42,6200.0,46.6565,46.6565,46.6303,46.6477,6200.0
2009-12-29 13:30:00,53.4,53.47,53.39,53.46,9800.0,46.6303,46.6914,46.6215,46.6826,9800.0
2009-12-29 13:40:00,53.47,53.52,53.47,53.5,6400.0,46.6914,46.735,46.6914,46.7176,6400.0
2009-12-29 13:50:00,53.51,53.55,53.49,53.5,8100.0,46.7263,46.7612,46.7088,46.7176,8100.0
2009-12-29 14:00:00,53.5,53.51,53.47,53.47,6000.0,46.7176,46.7263,46.6914,46.6914,6000.0
2009-12-29 14:10:00,53.47,53.49,53.45,53.47,4700.0,46.6914,46.7088,46.6739,46.6914,4700.0
2009-12-29 14:20:00,53.48,53.48,53.43,53.45,6900.0,46.7001,46.7001,46.6565,46.6739,6900.0
2009-12-29 14:30:00,53.44,53.46,53.4,53.43,6300.0,46.6652,46.6826,46.6303,46.6565,6300.0
2009-12-29 14:40:00,53.43,53.52,53.41,53.52,6800.0,46.6565,46.735,46.639,46.735,6800.0
2009-12-29 14:50:00,53.51,53.53,53.47,53.51,9600.0,46.7263,46.7438,46.6914,46.7263,9600.0
2009-12-29 15:00:00,53.5,53.63,53.5,53.57,16300.0,46.7176,46.8311,46.7176,46.7787,16300.0
2009-12-29 15:10:00,53.56,53.6,53.53,53.6,6200.0,46.77,46.8049,46.7438,46.8049,6200.0
2009-12-29 15:20:00,53.6,53.62,53.52,53.6,7500.0,46.8049,46.8224,46.735,46.8049,7500.0
2009-12-29 15:30:00,53.6,53.6,53.52,53.55,7600.0,46.8049,46.8049,46.735,46.7612,7600.0
2009-12-29 15:40:00,53.57,53.61,53.54,53.6,17800.0,46.7787,46.8136,46.7525,46.8049,17800.0
2009-12-29 15:50:00,53.6,53.61,53.47,53.52,27400.0,46.8049,46.8136,46.6914,46.735,27400.0
2009-12-30 09:30:00,53.25,53.34,53.08,53.14,6700.0,46.4993,46.5779,46.3508,46.4032,6700.0
2009-12-30 09:40:00,53.22,53.55,53.21,53.37,10600.0,46.4731,46.7612,46.4643,46.6041,10600.0
2009-12-30 09:50:00,53.33,53.42,53.31,53.36,15500.0,46.5691,46.6477,46.5517,46.5953,15500.0
2009-12-30 10:00:00,53.37,53.49,53.28,53.31,9000.0,46.6041,46.7088,46.5255,46.5517,9000.0
2009-12-30 10:10:00,53.31,53.31,53.07,53.21,12100.0,46.5517,46.5517,46.3421,46.4643,12100.0
2009-12-30 10:20:00,53.22,53.39,53.2,53.28,13800.0,46.4731,46.6215,46.4556,46.5255,13800.0
2009-12-30 10:30:00,53.33,53.35,53.19,53.19,7900.0,46.5691,46.5866,46.4469,46.4469,7900.0
2009-12-30 10:40:00,53.2,53.2,53.12,53.16,6000.0,46.4556,46.4556,46.3858,46.4207,6000.0
2009-12-30 10:50:00,53.16,53.16,53.07,53.08,7800.0,46.4207,46.4207,46.3421,46.3508,7800.0
2009-12-30 11:00:00,53.08,53.16,53.01,53.16,10700.0,46.3508,46.4207,46.2897,46.4207,10700.0
2009-12-30 11:10:00,53.16,53.29,53.16,53.17,10000.0,46.4207,46.5342,46.4207,46.4294,10000.0
2009-12-30 11:20:00,53.17,53.22,53.17,53.18,11900.0,46.4294,46.4731,46.4294,46.4381,11900.0
2009-12-30 11:30:00,53.17,53.2,53.16,53.18,9700.0,46.4294,46.4556,46.4207,46.4381,9700.0
2009-12-30 11:40:00,53.17,53.22,53.12,53.22,9000.0,46.4294,46.4731,46.3858,46.4731,9000.0
2009-12-30 11:50:00,53.21,53.34,53.21,53.33,18500.0,46.4643,46.5779,46.4643,46.5691,18500.0
2009-12-30 12:00:00,53.34,53.47,53.33,53.46,15600.0,46.5779,46.6914,46.5691,46.6826,15600.0
2009-12-30 12:10:00,53.45,53.48,53.42,53.46,18200.0,46.6739,46.7001,46.6477,46.6826,18200.0
2009-12-30 12:20:00,53.47,53.55,53.45,53.55,19100.0,46.6914,46.7612,46.6739,46.7612,19100.0
2009-12-30 12:30:00,53.54,53.54,53.42,53.43,15200.0,46.7525,46.7525,46.6477,46.6565,15200.0
2009-12-30 12:40:00,53.43,53.5,53.37,53.5,10500.0,46.6565,46.7176,46.6041,46.7176,10500.0
2009-12-30 12:50:00,53.48,53.55,53.48,53.55,15200.0,46.7001,46.7612,46.7001,46.7612,15200.0
2009-12-30 13:00:00,53.55,53.55,53.53,53.54,14100.0,46.7612,46.7612,46.7438,46.7525,14100.0
2009-12-30 13:10:00,53.54,53.56,53.46,53.56,14000.0,46.7525,46.77,46.6826,46.77,14000.0
2009-12-30 13:20:00,53.55,53.55,53.52,53.55,11000.0,46.7612,46.7612,46.735,46.7612,11000.0
2009-12-30 13:30:00,53.54,53.54,53.43,53.5,28100.0,46.7525,46.7525,46.6565,46.7176,28100.0
2009-12-30 13:40:00,53.5,53.57,53.5,53.51,14000.0,46.7176,46.7787,46.7176,46.7263,14000.0
2009-12-30 13:50:00,53.52,53.55,53.44,53.44,17600.0,46.735,46.7612,46.6652,46.6652,17600.0
2009-12-30 14:00:00,53.44,53.53,53.39,53.5,13300.0,46.6652,46.7438,46.6215,46.7176,13300.0
2009-12-30 14:10:00,53.49,53.64,53.49,53.62,19700.0,46.7088,46.8398,46.7088,46.8224,19700.0
2009-12-30 14:20:00,53.62,53.69,53.59,53.6,20000.0,46.8224,46.8835,46.7962,46.8049,20000.0
2009-12-30 14:30:00,53.61,53.8,53.61,53.79,24000.0,46.8136,46.9795,46.8136,46.9708,24000.0
2009-12-30 14:40:00,53.77,53.87,53.72,53.87,15900.0,46.9533,47.0407,46.9097,47.0407,15900.0
2009-12-30 14:50:00,53.87,53.89,53.8,53.82,21300.0,47.0407,47.0581,46.9795,46.997,21300.0
2009-12-30 15:00:00,53.82,53.83,53.7,53.74,20000.0,46.997,47.0057,46.8922,46.9272,20000.0
2009-12-30 15:10:00,53.73,53.73,53.57,53.58,18300.0,46.9184,46.9184,46.7787,46.7874,18300.0
2009-12-30 15:20:00,53.58,53.59,53.5,53.51,27900.0,46.7874,46.7962,46.7176,46.7263,27900.0
2009-12-30 15:30:00,53.5,53.57,53.47,53.52,22600.0,46.7176,46.7787,46.6914,46.735,22600.0
2009-12-30 15:40:00,53.52,53.61,53.5,53.61,27300.0,46.735,46.8136,46.7176,46.8136,27300.0
2009-12-30 15:50:00,53.61,53.63,53.56,53.58,28900.0,46.8136,46.8311,46.77,46.7874,28900.0
2009-12-31 09:30:00,53.61,53.72,53.54,53.58,12600.0,46.8136,46.9097,46.7525,46.7874,12600.0
2009-12-31 09:40:00,53.58,53.62,53.42,53.52,8000.0,46.7874,46.8224,46.6477,46.735,8000.0
2009-12-31 09:50:00,53.54,53.65,53.54,53.62,4500.0,46.7525,46.8486,46.7525,46.8224,4500.0
2009-12-31 10:00:00,53.61,53.62,53.49,53.58,8700.0,46.8136,46.8224,46.7088,46.7874,8700.0
2009-12-31 10:10:00,53.6,53.6,53.5,53.55,7800.0,46.8049,46.8049,46.7176,46.7612,7800.0
2009-12-31 10:20:00,53.54,53.58,53.51,53.56,3400.0,46.7525,46.7874,46.7263,46.77,3400.0
2009-12-31 10:30:00,53.57,53.58,53.51,53.52,9100.0,46.7787,46.7874,46.7263,46.735,9100.0
2009-12-31 10:40:00,53.54,53.62,53.51,53.58,8000.0,46.7525,46.8224,46.7263,46.7874,8000.0
2009-12-31 10:50:00,53.61,53.67,53.61,53.65,3400.0,46.8136,46.866,46.8136,46.8486,3400.0
2009-12-31 11:00:00,53.64,53.64,53.44,53.48,12700.0,46.8398,46.8398,46.6652,46.7001,12700.0
2009-12-31 11:10:00,53.45,53.5,53.43,53.46,9100.0,46.6739,46.7176,46.6565,46.6826,9100.0
2009-12-31 11:20:00,53.45,53.46,53.32,53.32,7800.0,46.6739,46.6826,46.5604,46.5604,7800.0
2009-12-31 11:30:00,53.32,53.33,53.28,53.31,4700.0,46.5604,46.5691,46.5255,46.5517,4700.0
2009-12-31 11:40:00,53.36,53.39,53.34,53.38,3900.0,46.5953,46.6215,46.5779,46.6128,3900.0
2009-12-31 11:50:00,53.38,53.39,53.32,53.33,5700.0,46.6128,46.6215,46.5604,46.5691,5700.0
2009-12-31 12:00:00,53.32,53.33,53.17,53.18,9500.0,46.5604,46.5691,46.4294,46.4381,9500.0
2009-12-31 12:10:00,53.18,53.2,53.14,53.14,4600.0,46.4381,46.4556,46.4032,46.4032,4600.0
2009-12-31 12:20:00,53.15,53.15,53.04,53.06,10600.0,46.4119,46.4119,46.3159,46.3334,10600.0
2009-12-31 12:30:00,53.06,53.06,52.98,52.99,13700.0,46.3334,46.3334,46.2635,46.2722,13700.0
2009-12-31 12:40:00,53.0,53.04,52.99,53.01,13500.0,46.281,46.3159,46.2722,46.2897,13500.0
2009-12-31 12:50:00,53.02,53.03,52.97,52.98,5400.0,46.2984,46.3072,46.2548,46.2635,5400.0
2009-12-31 13:00:00,52.98,53.01,52.96,52.98,7300.0,46.2635,46.2897,46.246,46.2635,7300.0
2009-12-31 13:10:00,52.97,53.03,52.97,53.01,6200.0,46.2548,46.3072,46.2548,46.2897,6200.0
2009-12-31 13:20:00,53.01,53.06,53.0,53.05,6700.0,46.2897,46.3334,46.281,46.3246,6700.0
2009-12-31 13:30:00,53.05,53.1,53.05,53.1,3500.0,46.3246,46.3683,46.3246,46.3683,3500.0
2009-12-31 13:40:00,53.1,53.12,53.07,53.1,5400.0,46.3683,46.3858,46.3421,46.3683,5400.0
2009-12-31 13:50:00,53.1,53.12,53.1,53.11,3000.0,46.3683,46.3858,46.3683,46.377,3000.0
2009-12-31 14:00:00,53.1,53.11,53.03,53.04,13100.0,46.3683,46.377,46.3072,46.3159,13100.0
2009-12-31 14:10:00,53.05,53.14,53.04,53.12,14300.0,46.3246,46.4032,46.3159,46.3858,14300.0
2009-12-31 14:20:00,53.13,53.14,53.01,53.1,38800.0,46.3945,46.4032,46.2897,46.3683,38800.0
2009-12-31 14:30:00,53.06,53.23,53.06,53.23,6000.0,46.3334,46.4818,46.3334,46.4818,6000.0
2009-12-31 14:40:00,53.23,53.26,53.21,53.22,4600.0,46.4818,46.508,46.4643,46.4731,4600.0
2009-12-31 14:50:00,53.22,53.22,53.12,53.15,4800.0,46.4731,46.4731,46.3858,46.4119,4800.0
2009-12-31 15:00:00,53.16,53.18,53.1,53.15,15700.0,46.4207,46.4381,46.3683,46.4119,15700.0
2009-12-31 15:10:00,53.14,53.26,53.12,53.23,9900.0,46.4032,46.508,46.3858,46.4818,9900.0
2009-12-31 15:20:00,53.23,53.26,53.12,53.22,19900.0,46.4818,46.508,46.3858,46.4731,19900.0
2009-12-31 15:30:00,53.2,53.22,53.04,53.1,17300.0,46.4556,46.4731,46.3159,46.3683,17300.0
2009-12-31 15:40:00,53.12,53.12,52.85,52.85,41400.0,46.3858,46.3858,46.15,46.15,41400.0
2009-12-31 15:50:00,52.84,52.89,52.68,52.68,66500.0,46.1412,46.1849,46.0015,46.0015,66500.0
2010-01-04 09:30:00,53.43,53.44,52.88,52.93,56100.0,46.6565,46.6652,46.1762,46.2198,56100.0
2010-01-04 09:40:00,52.97,52.98,52.78,52.87,30800.0,46.2548,46.2635,46.0889,46.1674,30800.0
2010-01-04 09:50:00,52.88,52.88,52.48,52.49,38100.0,46.1762,46.1762,45.8269,45.8356,38100.0
2010-01-04 10:00:00,52.51,52.68,52.35,52.54,54200.0,45.8531,46.0015,45.7134,45.8793,54200.0
2010-01-04 10:10:00,52.57,52.68,52.51,52.67,32600.0,45.9055,46.0015,45.8531,45.9928,32600.0
2010-01-04 10:20:00,52.67,52.73,52.59,52.65,29900.0,45.9928,46.0452,45.9229,45.9753,29900.0
2010-01-04 10:30:00,52.65,52.71,52.47,52.47,39200.0,45.9753,46.0277,45.8182,45.8182,39200.0
2010-01-04 10:40:00,52.48,52.53,52.43,52.5,28600.0,45.8269,45.8705,45.7832,45.8444,28600.0
2010-01-04 10:50:00,52.5,52.64,52.45,52.45,30000.0,45.8444,45.9666,45.8007,45.8007,30000.0
2010-01-04 11:00:00,52.47,52.54,52.45,52.49,24500.0,45.8182,45.8793,45.8007,45.8356,24500.0
2010-01-04 11:10:00,52.51,52.52,52.49,52.49,16300.0,45.8531,45.8618,45.8356,45.8356,16300.0
2010-01-04 11:20:00,52.48,52.48,52.26,52.27,32100.0,45.8269,45.8269,45.6348,45.6435,32100.0
2010-01-04 11:30:00,52.29,52.3,52.19,52.19,14800.0,45.661,45.6697,45.5737,45.5737,14800.0
2010-01-04 11:40:00,52.18,52.44,52.18,52.42,28200.0,45.5649,45.792,45.5649,45.7745,28200.0
2010-01-04 11:50:00,52.42,52.58,52.4,52.55,20100.0,45.7745,45.9142,45.757,45.888,20100.0
2010-01-04 12:00:00,52.55,52.58,52.36,52.36,21100.0,45.888,45.9142,45.7221,45.7221,21100.0
2010-01-04 12:10:00,52.38,52.4,52.26,52.26,14300.0,45.7396,45.757,45.6348,45.6348,14300.0
2010-01-04 12:20:00,52.25,52.32,52.23,52.28,14100.0,45.626,45.6872,45.6086,45.6522,14100.0
2010-01-04 12:30:00,52.31,52.31,52.18,52.18,9700.0,45.6784,45.6784,45.5649,45.5649,9700.0
2010-01-04 12:40:00,52.18,52.28,52.17,52.23,12700.0,45.5649,45.6522,45.5562,45.6086,12700.0
2010-01-04 12:50:00,52.22,52.28,52.22,52.28,7000.0,45.5998,45.6522,45.5998,45.6522,7000.0
2010-01-04 13:00:00,52.29,52.41,52.28,52.41,13100.0,45.661,45.7658,45.6522,45.7658,13100.0
2010-01-04 13:10:00,52.41,52.55,52.41,52.54,14800.0,45.7658,45.888,45.7658,45.8793,14800.0
2010-01-04 13:20:00,52.55,52.63,52.55,52.57,15800.0,45.888,45.9579,45.888,45.9055,15800.0
2010-01-04 13:30:00,52.57,52.58,52.46,52.54,13700.0,45.9055,45.9142,45.8094,45.8793,13700.0
2010-01-04 13:40:00,52.53,52.63,52.53,52.63,13000.0,45.8705,45.9579,45.8705,45.9579,13000.0
2010-01-04 13:50:00,52.61,52.62,52.57,52.57,18600.0,45.9404,45.9491,45.9055,45.9055,18600.0
2010-01-04 14:00:00,52.58,52.59,52.54,52.59,6300.0,45.9142,45.9229,45.8793,45.9229,6300.0
2010-01-04 14:10:00,52.6,52.61,52.52,52.55,11100.0,45.9317,45.9404,45.8618,45.888,11100.0
2010-01-04 14:20:00,52.55,52.56,52.47,52.51,23000.0,45.888,45.8967,45.8182,45.8531,23000.0
2010-01-04 14:30:00,52.52,52.58,52.51,52.55,13300.0,45.8618,45.9142,45.8531,45.888,13300.0
2010-01-04 14:40:00,52.56,52.68,52.56,52.65,12300.0,45.8967,46.0015,45.8967,45.9753,12300.0
2010-01-04 14:50:00,52.65,52.65,52.55,52.56,27100.0,45.9753,45.9753,45.888,45.8967,27100.0
2010-01-04 15:00:00,52.55,52.64,52.54,52.64,16400.0,45.888,45.9666,45.8793,45.9666,16400.0
2010-01-04 15:10:00,52.64,52.68,52.6,52.6,26900.0,45.9666,46.0015,45.9317,45.9317,26900.0
2010-01-04 15:20:00,52.6,52.64,52.59,52.59,19000.0,45.9317,45.9666,45.9229,45.9229,19000.0
2010-01-04 15:30:00,52.59,52.59,52.49,52.53,35100.0,45.9229,45.9229,45.8356,45.8705,35100.0
2010-01-04 15:40:00,52.52,52.78,52.52,52.78,51100.0,45.8618,46.0889,45.8618,46.0889,51100.0
2010-01-04 15:50:00,52.77,52.81,52.67,52.73,76300.0,46.0801,46.1151,45.9928,46.0452,76300.0
2010-01-05 09:30:00,52.84,52.87,52.63,52.69,15100.0,46.1412,46.1674,45.9579,46.0103,15100.0
2010-01-05 09:40:00,52.69,52.69,52.34,52.35,24300.0,46.0103,46.0103,45.7046,45.7134,24300.0
2010-01-05 09:50:00,52.35,52.35,52.12,52.12,16400.0,45.7134,45.7134,45.5125,45.5125,16400.0
2010-01-05 10:00:00,52.12,52.26,52.03,52.21,22800.0,45.5125,45.6348,45.4339,45.5911,22800.0
2010-01-05 10:10:00,52.2,52.44,52.2,52.43,14900.0,45.5824,45.792,45.5824,45.7832,14900.0
2010-01-05 10:20:00,52.42,52.5,52.37,52.37,18000.0,45.7745,45.8444,45.7308,45.7308,18000.0
2010-01-05 10:30:00,52.36,52.42,52.28,52.42,13900.0,45.7221,45.7745,45.6522,45.7745,13900.0
2010-01-05 10:40:00,52.43,52.55,52.37,52.4,24300.0,45.7832,45.888,45.7308,45.757,24300.0
2010-01-05 10:50:00,52.37,52.49,52.37,52.45,9700.0,45.7308,45.8356,45.7308,45.8007,9700.0
2010-01-05 11:00:00,52.44,52.51,52.37,52.5,14400.0,45.792,45.8531,45.7308,45.8444,14400.0
2010-01-05 11:10:00,52.49,52.53,52.16,52.16,25200.0,45.8356,45.8705,45.5475,45.5475,25200.0
2010-01-05 11:20:00,52.16,52.19,52.06,52.07,34700.0,45.5475,45.5737,45.4601,45.4689,34700.0
2010-01-05 11:30:00,52.07,52.11,52.0,52.11,22800.0,45.4689,45.5038,45.4077,45.5038,22800.0
2010-01-05 11:40:00,52.11,52.26,52.1,52.23,17600.0,45.5038,45.6348,45.4951,45.6086,17600.0
2010-01-05 11:50:00,52.23,52.33,52.23,52.24,14400.0,45.6086,45.6959,45.6086,45.6173,14400.0
2010-01-05 12:00:00,52.26,52.42,52.2,52.41,20700.0,45.6348,45.7745,45.5824,45.7658,20700.0
2010-01-05 12:10:00,52.43,52.64,52.43,52.61,38400.0,45.7832,45.9666,45.7832,45.9404,38400.0
2010-01-05 12:20:00,52.61,52.61,52.55,52.55,17200.0,45.9404,45.9404,45.888,45.888,17200.0
2010-01-05 12:30:00,52.56,52.6,52.54,52.6,11400.0,45.8967,45.9317,45.8793,45.9317,11400.0
2010-01-05 12:40:00,52.6,52.6,52.55,52.58,11700.0,45.9317,45.9317,45.888,45.9142,11700.0
2010-01-05 12:50:00,52.58,52.59,52.55,52.57,6800.0,45.9142,45.9229,45.888,45.9055,6800.0
2010-01-05 13:00:00,52.58,52.58,52.55,52.55,18000.0,45.9142,45.9142,45.888,45.888,18000.0
2010-01-05 13:10:00,52.55,52.58,52.55,52.57,10300.0,45.888,45.9142,45.888,45.9055,10300.0
2010-01-05 13:20:00,52.58,52.58,52.55,52.55,15000.0,45.9142,45.9142,45.888,45.888,15000.0
2010-01-05 13:30:00,52.56,52.57,52.53,52.57,24700.0,45.8967,45.9055,45.8705,45.9055,24700.0
2010-01-05 13:40:00,52.56,52.59,52.55,52.58,17100.0,45.8967,45.9229,45.888,45.9142,17100.0
2010-01-05 13:50:00,52.57,52.58,52.55,52.56,13200.0,45.9055,45.9142,45.888,45.8967,13200.0
2010-01-05 14:00:00,52.57,52.62,52.56,52.57,13700.0,45.9055,45.9491,45.8967,45.9055,13700.0
2010-01-05 14:10:00,52.58,52.58,52.48,52.49,25900.0,45.9142,45.9142,45.8269,45.8356,25900.0
2010-01-05 14:20:00,52.5,52.64,52.49,52.62,20200.0,45.8444,45.9666,45.8356,45.9491,20200.0
2010-01-05 14:30:00,52.62,52.67,52.62,52.62,11500.0,45.9491,45.9928,45.9491,45.9491,11500.0
2010-01-05 14:40:00,52.6,52.61,52.55,52.59,13300.0,45.9317,45.9404,45.888,45.9229,13300.0
2010-01-05 14:50:00,52.6,52.6,52.53,52.56,14900.0,45.9317,45.9317,45.8705,45.8967,14900.0
2010-01-05 15:00:00,52.55,52.69,52.53,52.63,25400.0,45.888,46.0103,45.8705,45.9579,25400.0
2010-01-05 15:10:00,52.63,52.71,52.6,52.71,11500.0,45.9579,46.0277,45.9317,46.0277,11500.0
2010-01-05 15:20:00,52.69,52.88,52.69,52.86,55700.0,46.0103,46.1762,46.0103,46.1587,55700.0
2010-01-05 15:30:00,52.86,52.92,52.85,52.88,41700.0,46.1587,46.2111,46.15,46.1762,41700.0
2010-01-05 15:40:00,52.88,52.91,52.85,52.85,35900.0,46.1762,46.2024,46.15,46.15,35900.0
2010-01-05 15:50:00,52.85,52.91,52.84,52.9,39600.0,46.15,46.2024,46.1412,46.1936,39600.0
2010-01-06 09:30:00,53.38,53.54,52.99,53.49,43600.0,46.6128,46.7525,46.2722,46.7088,43600.0
2010-01-06 09:40:00,53.49,53.56,53.41,53.48,23400.0,46.7088,46.77,46.639,46.7001,23400.0
2010-01-06 09:50:00,53.49,53.64,53.47,53.6,38500.0,46.7088,46.8398,46.6914,46.8049,38500.0
2010-01-06 10:00:00,53.56,53.63,53.48,53.63,15400.0,46.77,46.8311,46.7001,46.8311,15400.0
2010-01-06 10:10:00,53.63,53.84,53.62,53.84,32900.0,46.8311,47.0145,46.8224,47.0145,32900.0
2010-01-06 10:20:00,53.82,53.83,53.59,53.69,33300.0,46.997,47.0057,46.7962,46.8835,33300.0
2010-01-06 10:30:00,53.64,53.75,53.63,53.66,25000.0,46.8398,46.9359,46.8311,46.8573,25000.0
2010-01-06 10:40:00,53.62,53.76,53.62,53.75,18800.0,46.8224,46.9446,46.8224,46.9359,18800.0
2010-01-06 10:50:00,53.75,53.92,53.75,53.92,16600.0,46.9359,47.0843,46.9359,47.0843,16600.0
2010-01-06 11:00:00,53.9,53.9,53.77,53.85,21400.0,47.0669,47.0669,46.9533,47.0232,21400.0
2010-01-06 11:10:00,53.84,53.91,53.8,53.91,15200.0,47.0145,47.0756,46.9795,47.0756,15200.0
2010-01-06 11:20:00,53.9,53.97,53.85,53.95,12600.0,47.0669,47.128,47.0232,47.1105,12600.0
2010-01-06 11:30:00,53.91,54.16,53.88,54.02,23800.0,47.0756,47.2939,47.0494,47.1717,23800.0
2010-01-06 11:40:00,54.04,54.14,54.03,54.11,9100.0,47.1891,47.2764,47.1804,47.2502,9100.0
2010-01-06 11:50:00,54.11,54.15,54.0,54.06,21000.0,47.2502,47.2852,47.1542,47.2066,21000.0
2010-01-06 12:00:00,54.08,54.11,53.97,54.02,61700.0,47.224,47.2502,47.128,47.1717,61700.0
2010-01-06 12:10:00,54.01,54.08,53.92,54.05,15900.0,47.1629,47.224,47.0843,47.1979,15900.0
2010-01-06 12:20:00,54.05,54.06,53.94,53.95,12000.0,47.1979,47.2066,47.1018,47.1105,12000.0
2010-01-06 12:30:00,53.95,53.97,53.9,53.97,10200.0,47.1105,47.128,47.0669,47.128,10200.0
2010-01-06 12:40:00,53.97,54.13,53.96,54.12,15000.0,47.128,47.2677,47.1193,47.259,15000.0
2010-01-06 12:50:00,54.13,54.23,54.13,54.21,24500.0,47.2677,47.355,47.2677,47.3376,24500.0
2010-01-06 13:00:00,54.2,54.26,54.2,54.2,27700.0,47.3288,47.3812,47.3288,47.3288,27700.0
2010-01-06 13:10:00,54.21,54.25,54.15,54.22,28300.0,47.3376,47.3725,47.2852,47.3463,28300.0
2010-01-06 13:20:00,54.22,54.27,54.19,54.2,23700.0,47.3463,47.39,47.3201,47.3288,23700.0
2010-01-06 13:30:00,54.22,54.25,54.17,54.23,36100.0,47.3463,47.3725,47.3026,47.355,36100.0
2010-01-06 13:40:00,54.23,54.25,54.19,54.23,17800.0,47.355,47.3725,47.3201,47.355,17800.0
2010-01-06 13:50:00,54.22,54.24,54.15,54.19,27000.0,47.3463,47.3638,47.2852,47.3201,27000.0
2010-01-06 14:00:00,54.2,54.31,54.2,54.3,28300.0,47.3288,47.4249,47.3288,47.4162,28300.0
2010-01-06 14:10:00,54.31,54.34,54.25,54.3,17300.0,47.4249,47.4511,47.3725,47.4162,17300.0
2010-01-06 14:20:00,54.29,54.29,54.22,54.22,9500.0,47.4074,47.4074,47.3463,47.3463,9500.0
2010-01-06 14:30:00,54.23,54.36,54.2,54.2,32000.0,47.355,47.4686,47.3288,47.3288,32000.0
2010-01-06 14:40:00,54.21,54.25,54.14,54.17,9300.0,47.3376,47.3725,47.2764,47.3026,9300.0
2010-01-06 14:50:00,54.17,54.22,54.11,54.11,7300.0,47.3026,47.3463,47.2502,47.2502,7300.0
2010-01-06 15:00:00,54.14,54.14,53.91,53.94,19900.0,47.2764,47.2764,47.0756,47.1018,19900.0
2010-01-06 15:10:00,53.93,53.99,53.9,53.93,10400.0,47.0931,47.1455,47.0669,47.0931,10400.0
2010-01-06 15:20:00,53.88,53.97,53.85,53.95,13400.0,47.0494,47.128,47.0232,47.1105,13400.0
2010-01-06 15:30:00,53.95,54.0,53.87,53.9,55300.0,47.1105,47.1542,47.0407,47.0669,55300.0
2010-01-06 15:40:00,53.92,53.92,53.6,53.66,74400.0,47.0843,47.0843,46.8049,46.8573,74400.0
2010-01-06 15:50:00,53.66,53.84,53.63,53.81,55400.0,46.8573,47.0145,46.8311,46.9883,55400.0
2010-01-07 09:30:00,54.04,54.04,53.34,53.43,30800.0,47.1891,47.1891,46.5779,46.6565,30800.0
2010-01-07 09:40:00,53.45,53.64,53.15,53.19,27700.0,46.6739,46.8398,46.4119,46.4469,27700.0
2010-01-07 09:50:00,53.21,53.21,52.83,52.89,27200.0,46.4643,46.4643,46.1325,46.1849,27200.0
2010-01-07 10:00:00,52.9,52.9,52.75,52.8,27800.0,46.1936,46.1936,46.0627,46.1063,27800.0
2010-01-07 10:10:00,52.78,52.94,52.69,52.92,25400.0,46.0889,46.2286,46.0103,46.2111,25400.0
2010-01-07 10:20:00,52.94,53.1,52.94,53.06,21600.0,46.2286,46.3683,46.2286,46.3334,21600.0
2010-01-07 10:30:00,53.05,53.14,53.01,53.03,37800.0,46.3246,46.4032,46.2897,46.3072,37800.0
2010-01-07 10:40:00,53.0,53.15,52.99,53.08,53900.0,46.281,46.4119,46.2722,46.3508,53900.0
2010-01-07 10:50:00,53.08,53.14,52.98,53.03,52300.0,46.3508,46.4032,46.2635,46.3072,52300.0
2010-01-07 11:00:00,53.02,53.03,52.92,52.94,32000.0,46.2984,46.3072,46.2111,46.2286,32000.0
2010-01-07 11:10:00,52.95,53.1,52.95,53.01,36200.0,46.2373,46.3683,46.2373,46.2897,36200.0
2010-01-07 11:20:00,53.01,53.13,53.0,53.09,19800.0,46.2897,46.3945,46.281,46.3596,19800.0
2010-01-07 11:30:00,53.1,53.19,53.1,53.13,33700.0,46.3683,46.4469,46.3683,46.3945,33700.0
2010-01-07 11:40:00,53.1,53.27,53.1,53.22,18000.0,46.3683,46.5167,46.3683,46.4731,18000.0
2010-01-07 11:50:00,53.22,53.28,53.21,53.23,20200.0,46.4731,46.5255,46.4643,46.4818,20200.0
2010-01-07 12:00:00,53.23,53.28,53.07,53.08,23900.0,46.4818,46.5255,46.3421,46.3508,23900.0
2010-01-07 12:10:00,53.06,53.2,53.04,53.18,14200.0,46.3334,46.4556,46.3159,46.4381,14200.0
2010-01-07 12:20:00,53.18,53.26,53.15,53.23,21300.0,46.4381,46.508,46.4119,46.4818,21300.0
2010-01-07 12:30:00,53.25,53.41,53.2,53.29,18200.0,46.4993,46.639,46.4556,46.5342,18200.0
2010-01-07 12:40:00,53.24,53.24,53.11,53.17,19000.0,46.4905,46.4905,46.377,46.4294,19000.0
2010-01-07 12:50:00,53.17,53.25,53.13,53.14,15600.0,46.4294,46.4993,46.3945,46.4032,15600.0
2010-01-07 13:00:00,53.11,53.13,53.01,53.03,17100.0,46.377,46.3945,46.2897,46.3072,17100.0
2010-01-07 13:10:00,53.01,53.06,53.01,53.05,13100.0,46.2897,46.3334,46.2897,46.3246,13100.0
2010-01-07 13:20:00,53.05,53.09,53.02,53.08,16100.0,46.3246,46.3596,46.2984,46.3508,16100.0
2010-01-07 13:30:00,53.06,53.08,53.0,53.0,18300.0,46.3334,46.3508,46.281,46.281,18300.0
2010-01-07 13:40:00,53.0,53.07,52.98,53.04,51400.0,46.281,46.3421,46.2635,46.3159,51400.0
2010-01-07 13:50:00,53.0,53.04,52.95,52.97,12100.0,46.281,46.3159,46.2373,46.2548,12100.0
2010-01-07 14:00:00,52.96,53.01,52.96,53.0,17000.0,46.246,46.2897,46.246,46.281,17000.0
2010-01-07 14:10:00,53.01,53.03,52.99,52.99,12000.0,46.2897,46.3072,46.2722,46.2722,12000.0
2010-01-07 14:20:00,52.98,53.02,52.98,53.01,12900.0,46.2635,46.2984,46.2635,46.2897,12900.0
2010-01-07 14:30:00,53.0,53.08,53.0,53.04,42200.0,46.281,46.3508,46.281,46.3159,42200.0
2010-01-07 14:40:00,53.06,53.06,53.01,53.01,26000.0,46.3334,46.3334,46.2897,46.2897,26000.0
2010-01-07 14:50:00,53.01,53.02,52.98,53.0,27200.0,46.2897,46.2984,46.2635,46.281,27200.0
2010-01-07 15:00:00,53.01,53.01,52.81,52.92,41400.0,46.2897,46.2897,46.1151,46.2111,41400.0
2010-01-07 15:10:00,52.9,53.05,52.89,53.01,27900.0,46.1936,46.3246,46.1849,46.2897,27900.0
2010-01-07 15:20:00,53.01,53.12,52.99,53.01,33500.0,46.2897,46.3858,46.2722,46.2897,33500.0
2010-01-07 15:30:00,53.03,53.21,53.02,53.19,35400.0,46.3072,46.4643,46.2984,46.4469,35400.0
2010-01-07 15:40:00,53.19,53.3,53.19,53.21,55100.0,46.4469,46.5429,46.4469,46.4643,55100.0
2010-01-07 15:50:00,53.22,53.26,53.09,53.12,58600.0,46.4731,46.508,46.3596,46.3858,58600.0
2010-01-08 09:30:00,53.11,53.35,52.89,52.98,16800.0,46.377,46.5866,46.1849,46.2635,16800.0
2010-01-08 09:40:00,52.98,53.19,52.83,53.16,17800.0,46.2635,46.4469,46.1325,46.4207,17800.0
2010-01-08 09:50:00,53.15,53.21,53.03,53.19,14800.0,46.4119,46.4643,46.3072,46.4469,14800.0
2010-01-08 10:00:00,53.19,53.2,52.99,52.99,16000.0,46.4469,46.4556,46.2722,46.2722,16000.0
2010-01-08 10:10:00,53.01,53.12,52.9,52.97,7400.0,46.2897,46.3858,46.1936,46.2548,7400.0
2010-01-08 10:20:00,52.95,53.05,52.84,52.84,7400.0,46.2373,46.3246,46.1412,46.1412,7400.0
2010-01-08 10:30:00,52.82,52.83,52.64,52.66,22000.0,46.1238,46.1325,45.9666,45.9841,22000.0
2010-01-08 10:40:00,52.67,52.74,52.58,52.65,18000.0,45.9928,46.0539,45.9142,45.9753,18000.0
2010-01-08 10:50:00,52.63,52.64,52.51,52.53,18700.0,45.9579,45.9666,45.8531,45.8705,18700.0
2010-01-08 11:00:00,52.52,52.53,52.44,52.49,30500.0,45.8618,45.8705,45.792,45.8356,30500.0
2010-01-08 11:10:00,52.5,52.62,52.49,52.56,22500.0,45.8444,45.9491,45.8356,45.8967,22500.0
2010-01-08 11:20:00,52.56,52.62,52.48,52.56,30700.0,45.8967,45.9491,45.8269,45.8967,30700.0
2010-01-08 11:30:00,52.58,52.59,52.39,52.42,20000.0,45.9142,45.9229,45.7483,45.7745,20000.0
2010-01-08 11:40:00,52.43,52.56,52.43,52.55,7300.0,45.7832,45.8967,45.7832,45.888,7300.0
2010-01-08 11:50:00,52.55,52.55,52.49,52.53,11300.0,45.888,45.888,45.8356,45.8705,11300.0
2010-01-08 12:00:00,52.55,52.58,52.44,52.48,8000.0,45.888,45.9142,45.792,45.8269,8000.0
2010-01-08 12:10:00,52.46,52.58,52.46,52.57,11000.0,45.8094,45.9142,45.8094,45.9055,11000.0
2010-01-08 12:20:00,52.58,52.6,52.57,52.59,7600.0,45.9142,45.9317,45.9055,45.9229,7600.0
2010-01-08 12:30:00,52.6,52.63,52.57,52.61,11100.0,45.9317,45.9579,45.9055,45.9404,11100.0
2010-01-08 12:40:00,52.64,52.75,52.62,52.67,14400.0,45.9666,46.0627,45.9491,45.9928,14400.0
2010-01-08 12:50:00,52.67,52.67,52.6,52.62,6200.0,45.9928,45.9928,45.9317,45.9491,6200.0
2010-01-08 13:00:00,52.64,52.75,52.61,52.67,8700.0,45.9666,46.0627,45.9404,45.9928,8700.0
2010-01-08 13:10:00,52.68,52.72,52.61,52.64,5900.0,46.0015,46.0365,45.9404,45.9666,5900.0
2010-01-08 13:20:00,52.62,52.64,52.6,52.6,8100.0,45.9491,45.9666,45.9317,45.9317,8100.0
2010-01-08 13:30:00,52.64,52.7,52.58,52.59,20300.0,45.9666,46.019,45.9142,45.9229,20300.0
2010-01-08 13:40:00,52.6,52.62,52.57,52.57,10500.0,45.9317,45.9491,45.9055,45.9055,10500.0
2010-01-08 13:50:00,52.57,52.59,52.54,52.56,9500.0,45.9055,45.9229,45.8793,45.8967,9500.0
2010-01-08 14:00:00,52.56,52.57,52.5,52.53,22000.0,45.8967,45.9055,45.8444,45.8705,22000.0
2010-01-08 14:10:00,52.54,52.58,52.5,52.54,18300.0,45.8793,45.9142,45.8444,45.8793,18300.0
2010-01-08 14:20:00,52.55,52.58,52.48,52.48,7000.0,45.888,45.9142,45.8269,45.8269,7000.0
2010-01-08 14:30:00,52.5,52.52,52.45,52.45,10400.0,45.8444,45.8618,45.8007,45.8007,10400.0
2010-01-08 14:40:00,52.45,52.52,52.43,52.49,10500.0,45.8007,45.8618,45.7832,45.8356,10500.0
2010-01-08 14:50:00,52.47,52.49,52.44,52.44,10400.0,45.8182,45.8356,45.792,45.792,10400.0
2010-01-08 15:00:00,52.43,52.44,52.32,52.32,29400.0,45.7832,45.792,45.6872,45.6872,29400.0
2010-01-08 15:10:00,52.33,52.35,52.29,52.33,16500.0,45.6959,45.7134,45.661,45.6959,16500.0
2010-01-08 15:20:00,52.33,52.38,52.3,52.36,17200.0,45.6959,45.7396,45.6697,45.7221,17200.0
2010-01-08 15:30:00,52.37,52.47,52.37,52.41,56500.0,45.7308,45.8182,45.7308,45.7658,56500.0
2010-01-08 15:40:00,52.41,52.74,52.41,52.74,44400.0,45.7658,46.0539,45.7658,46.0539,44400.0
2010-01-08 15:50:00,52.74,52.76,52.63,52.68,44800.0,46.0539,46.0714,45.9579,46.0015,44800.0
2010-01-11 09:30:00,53.09,53.12,52.84,53.01,26000.0,46.3596,46.3858,46.1412,46.2897,26000.0
2010-01-11 09:40:00,53.01,53.01,52.65,52.7,19400.0,46.2897,46.2897,45.9753,46.019,19400.0
2010-01-11 09:50:00,52.73,52.76,52.47,52.47,14000.0,46.0452,46.0714,45.8182,45.8182,14000.0
2010-01-11 10:00:00,52.48,52.54,52.33,52.33,34300.0,45.8269,45.8793,45.6959,45.6959,34300.0
2010-01-11 10:10:00,52.34,52.44,52.15,52.39,26400.0,45.7046,45.792,45.5387,45.7483,26400.0
2010-01-11 10:20:00,52.39,52.5,52.32,52.48,12600.0,45.7483,45.8444,45.6872,45.8269,12600.0
2010-01-11 10:30:00,52.51,52.56,52.22,52.26,30200.0,45.8531,45.8967,45.5998,45.6348,30200.0
2010-01-11 10:40:00,52.26,52.3,52.1,52.29,42600.0,45.6348,45.6697,45.4951,45.661,42600.0
2010-01-11 10:50:00,52.29,52.4,52.24,52.26,34600.0,45.661,45.757,45.6173,45.6348,34600.0
2010-01-11 11:00:00,52.27,52.37,51.86,51.87,61700.0,45.6435,45.7308,45.2855,45.2942,61700.0
2010-01-11 11:10:00,51.9,51.91,51.7,51.79,49100.0,45.3204,45.3291,45.1458,45.2244,49100.0
2010-01-11 11:20:00,51.82,51.82,51.72,51.72,25400.0,45.2506,45.2506,45.1632,45.1632,25400.0
2010-01-11 11:30:00,51.7,51.93,51.7,51.85,19800.0,45.1458,45.3466,45.1458,45.2768,19800.0
2010-01-11 11:40:00,51.84,51.87,51.77,51.85,18700.0,45.268,45.2942,45.2069,45.2768,18700.0
2010-01-11 11:50:00,51.82,51.99,51.82,51.98,31800.0,45.2506,45.399,45.2506,45.3903,31800.0
2010-01-11 12:00:00,51.99,51.99,51.86,51.93,17800.0,45.399,45.399,45.2855,45.3466,17800.0
2010-01-11 12:10:00,51.93,51.94,51.82,51.88,28400.0,45.3466,45.3553,45.2506,45.303,28400.0
2010-01-11 12:20:00,51.88,51.97,51.88,51.95,11300.0,45.303,45.3815,45.303,45.3641,11300.0
2010-01-11 12:30:00,51.95,51.95,51.8,51.8,20200.0,45.3641,45.3641,45.2331,45.2331,20200.0
2010-01-11 12:40:00,51.8,51.87,51.78,51.81,15800.0,45.2331,45.2942,45.2156,45.2418,15800.0
2010-01-11 12:50:00,51.84,52.05,51.83,52.05,16600.0,45.268,45.4514,45.2593,45.4514,16600.0
2010-01-11 13:00:00,52.03,52.1,52.01,52.03,11600.0,45.4339,45.4951,45.4165,45.4339,11600.0
2010-01-11 13:10:00,52.04,52.07,52.01,52.07,7700.0,45.4427,45.4689,45.4165,45.4689,7700.0
2010-01-11 13:20:00,52.1,52.16,52.07,52.09,12000.0,45.4951,45.5475,45.4689,45.4863,12000.0
2010-01-11 13:30:00,52.08,52.12,52.07,52.1,10000.0,45.4776,45.5125,45.4689,45.4951,10000.0
2010-01-11 13:40:00,52.09,52.18,52.08,52.16,10100.0,45.4863,45.5649,45.4776,45.5475,10100.0
2010-01-11 13:50:00,52.16,52.22,52.13,52.22,35000.0,45.5475,45.5998,45.5213,45.5998,35000.0
2010-01-11 14:00:00,52.22,52.28,52.17,52.22,18300.0,45.5998,45.6522,45.5562,45.5998,18300.0
2010-01-11 14:10:00,52.22,52.24,52.1,52.1,20000.0,45.5998,45.6173,45.4951,45.4951,20000.0
2010-01-11 14:20:00,52.1,52.15,52.05,52.05,5300.0,45.4951,45.5387,45.4514,45.4514,5300.0
2010-01-11 14:30:00,52.05,52.07,51.98,51.98,12500.0,45.4514,45.4689,45.3903,45.3903,12500.0
2010-01-11 14:40:00,51.99,52.04,51.94,52.0,13600.0,45.399,45.4427,45.3553,45.4077,13600.0
2010-01-11 14:50:00,52.0,52.09,52.0,52.09,17700.0,45.4077,45.4863,45.4077,45.4863,17700.0
2010-01-11 15:00:00,52.06,52.22,52.06,52.15,20600.0,45.4601,45.5998,45.4601,45.5387,20600.0
2010-01-11 15:10:00,52.15,52.22,52.14,52.15,28100.0,45.5387,45.5998,45.53,45.5387,28100.0
2010-01-11 15:20:00,52.15,52.2,52.07,52.12,32500.0,45.5387,45.5824,45.4689,45.5125,32500.0
2010-01-11 15:30:00,52.12,52.25,52.11,52.22,36700.0,45.5125,45.626,45.5038,45.5998,36700.0
2010-01-11 15:40:00,52.2,52.24,52.14,52.19,41300.0,45.5824,45.6173,45.53,45.5737,41300.0
2010-01-11 15:50:00,52.19,52.25,52.15,52.22,44100.0,45.5737,45.626,45.5387,45.5998,44100.0
2010-01-12 09:30:00,51.71,51.89,51.59,51.73,14300.0,45.1545,45.3117,45.0497,45.172,14300.0
2010-01-12 09:40:00,51.83,51.94,51.66,51.82,7700.0,45.2593,45.3553,45.1108,45.2506,7700.0
2010-01-12 09:50:00,51.82,52.0,51.81,51.82,13800.0,45.2506,45.4077,45.2418,45.2506,13800.0
2010-01-12 10:00:00,51.8,52.1,51.75,52.1,20800.0,45.2331,45.4951,45.1894,45.4951,20800.0
2010-01-12 10:10:00,52.13,52.21,51.98,52.1,20400.0,45.5213,45.5911,45.3903,45.4951,20400.0
2010-01-12 10:20:00,52.11,52.17,52.07,52.07,26500.0,45.5038,45.5562,45.4689,45.4689,26500.0
2010-01-12 10:30:00,52.08,52.11,51.93,51.96,36600.0,45.4776,45.5038,45.3466,45.3728,36600.0
2010-01-12 10:40:00,51.96,52.03,51.95,52.01,27100.0,45.3728,45.4339,45.3641,45.4165,27100.0
2010-01-12 10:50:00,52.01,52.03,51.9,51.9,17100.0,45.4165,45.4339,45.3204,45.3204,17100.0
2010-01-12 11:00:00,51.91,52.0,51.88,51.92,15900.0,45.3291,45.4077,45.303,45.3379,15900.0
2010-01-12 11:10:00,51.94,51.96,51.82,51.94,10600.0,45.3553,45.3728,45.2506,45.3553,10600.0
2010-01-12 11:20:00,51.92,52.03,51.91,51.99,17300.0,45.3379,45.4339,45.3291,45.399,17300.0
2010-01-12 11:30:00,51.99,51.99,51.84,51.93,12400.0,45.399,45.399,45.268,45.3466,12400.0
2010-01-12 11:40:00,51.94,51.95,51.79,51.95,20600.0,45.3553,45.3641,45.2244,45.3641,20600.0
2010-01-12 11:50:00,51.98,52.09,51.93,52.09,18400.0,45.3903,45.4863,45.3466,45.4863,18400.0
2010-01-12 12:00:00,52.05,52.05,51.91,52.0,14200.0,45.4514,45.4514,45.3291,45.4077,14200.0
2010-01-12 12:10:00,52.0,52.0,51.93,51.96,12500.0,45.4077,45.4077,45.3466,45.3728,12500.0
2010-01-12 12:20:00,51.94,51.95,51.81,51.85,18900.0,45.3553,45.3641,45.2418,45.2768,18900.0
2010-01-12 12:30:00,51.83,51.87,51.71,51.87,22400.0,45.2593,45.2942,45.1545,45.2942,22400.0
2010-01-12 12:40:00,51.88,52.0,51.88,51.95,11700.0,45.303,45.4077,45.303,45.3641,11700.0
2010-01-12 12:50:00,51.95,51.99,51.8,51.9,19300.0,45.3641,45.399,45.2331,45.3204,19300.0
2010-01-12 13:00:00,51.9,51.92,51.79,51.92,41300.0,45.3204,45.3379,45.2244,45.3379,41300.0
2010-01-12 13:10:00,51.92,51.92,51.83,51.86,8200.0,45.3379,45.3379,45.2593,45.2855,8200.0
2010-01-12 13:20:00,51.9,51.9,51.77,51.85,10200.0,45.3204,45.3204,45.2069,45.2768,10200.0
2010-01-12 13:30:00,51.85,52.0,51.85,51.99,22900.0,45.2768,45.4077,45.2768,45.399,22900.0
2010-01-12 13:40:00,51.98,52.03,51.96,52.0,17700.0,45.3903,45.4339,45.3728,45.4077,17700.0
2010-01-12 13:50:00,51.99,52.04,51.95,52.0,18700.0,45.399,45.4427,45.3641,45.4077,18700.0
2010-01-12 14:00:00,51.99,52.0,51.96,52.0,15600.0,45.399,45.4077,45.3728,45.4077,15600.0
2010-01-12 14:10:00,52.0,52.01,51.92,52.0,25300.0,45.4077,45.4165,45.3379,45.4077,25300.0
2010-01-12 14:20:00,51.99,52.11,51.97,52.09,20700.0,45.399,45.5038,45.3815,45.4863,20700.0
2010-01-12 14:30:00,52.09,52.12,52.03,52.08,20500.0,45.4863,45.5125,45.4339,45.4776,20500.0
2010-01-12 14:40:00,52.04,52.26,51.98,52.26,22500.0,45.4427,45.6348,45.3903,45.6348,22500.0
2010-01-12 14:50:00,52.28,52.42,52.23,52.38,17100.0,45.6522,45.7745,45.6086,45.7396,17100.0
2010-01-12 15:00:00,52.38,52.38,52.18,52.27,28400.0,45.7396,45.7396,45.5649,45.6435,28400.0
2010-01-12 15:10:00,52.3,52.3,52.09,52.14,16000.0,45.6697,45.6697,45.4863,45.53,16000.0
2010-01-12 15:20:00,52.15,52.34,52.15,52.31,22500.0,45.5387,45.7046,45.5387,45.6784,22500.0
2010-01-12 15:30:00,52.31,52.33,52.1,52.1,32000.0,45.6784,45.6959,45.4951,45.4951,32000.0
2010-01-12 15:40:00,52.09,52.23,52.07,52.15,38200.0,45.4863,45.6086,45.4689,45.5387,38200.0
2010-01-12 15:50:00,52.16,52.18,52.02,52.1,91700.0,45.5475,45.5649,45.4252,45.4951,91700.0
2010-01-13 09:30:00,52.17,52.45,52.1,52.13,14400.0,45.5562,45.8007,45.4951,45.5213,14400.0
2010-01-13 09:40:00,52.12,52.31,52.11,52.22,10500.0,45.5125,45.6784,45.5038,45.5998,10500.0
2010-01-13 09:50:00,52.2,52.45,52.12,52.39,13200.0,45.5824,45.8007,45.5125,45.7483,13200.0
2010-01-13 10:00:00,52.39,52.42,52.12,52.12,13700.0,45.7483,45.7745,45.5125,45.5125,13700.0
2010-01-13 10:10:00,52.11,52.12,51.8,51.84,30400.0,45.5038,45.5125,45.2331,45.268,30400.0
2010-01-13 10:20:00,51.87,51.88,51.65,51.7,10800.0,45.2942,45.303,45.1021,45.1458,10800.0
2010-01-13 10:30:00,51.68,51.92,51.61,51.77,19900.0,45.1283,45.3379,45.0672,45.2069,19900.0
2010-01-13 10:40:00,51.76,51.81,51.68,51.7,6900.0,45.1982,45.2418,45.1283,45.1458,6900.0
2010-01-13 10:50:00,51.68,51.89,51.66,51.84,50800.0,45.1283,45.3117,45.1108,45.268,50800.0
2010-01-13 11:00:00,51.88,51.92,51.84,51.91,11500.0,45.303,45.3379,45.268,45.3291,11500.0
2010-01-13 11:10:00,51.92,51.96,51.8,51.88,8900.0,45.3379,45.3728,45.2331,45.303,8900.0
2010-01-13 11:20:00,51.9,51.99,51.89,51.91,35500.0,45.3204,45.399,45.3117,45.3291,35500.0
2010-01-13 11:30:00,51.91,52.02,51.91,52.0,18600.0,45.3291,45.4252,45.3291,45.4077,18600.0
2010-01-13 11:40:00,52.0,52.0,51.87,51.87,28200.0,45.4077,45.4077,45.2942,45.2942,28200.0
2010-01-13 11:50:00,51.92,52.01,51.92,52.0,4200.0,45.3379,45.4165,45.3379,45.4077,4200.0
2010-01-13 12:00:00,51.98,52.14,51.97,52.14,8200.0,45.3903,45.53,45.3815,45.53,8200.0
2010-01-13 12:10:00,52.16,52.36,52.05,52.36,22700.0,45.5475,45.7221,45.4514,45.7221,22700.0
2010-01-13 12:20:00,52.36,52.54,52.31,52.53,11800.0,45.7221,45.8793,45.6784,45.8705,11800.0
2010-01-13 12:30:00,52.53,52.64,52.5,52.6,10400.0,45.8705,45.9666,45.8444,45.9317,10400.0
2010-01-13 12:40:00,52.58,52.64,52.55,52.55,5200.0,45.9142,45.9666,45.888,45.888,5200.0
2010-01-13 12:50:00,52.52,52.59,52.46,52.49,11500.0,45.8618,45.9229,45.8094,45.8356,11500.0
2010-01-13 13:00:00,52.47,52.55,52.4,52.48,19900.0,45.8182,45.888,45.757,45.8269,19900.0
2010-01-13 13:10:00,52.48,52.58,52.48,52.54,6000.0,45.8269,45.9142,45.8269,45.8793,6000.0
2010-01-13 13:20:00,52.53,52.55,52.45,52.5,6400.0,45.8705,45.888,45.8007,45.8444,6400.0
2010-01-13 13:30:00,52.5,52.6,52.5,52.6,7900.0,45.8444,45.9317,45.8444,45.9317,7900.0
2010-01-13 13:40:00,52.58,52.71,52.54,52.63,31600.0,45.9142,46.0277,45.8793,45.9579,31600.0
2010-01-13 13:50:00,52.63,52.66,52.54,52.58,10000.0,45.9579,45.9841,45.8793,45.9142,10000.0
2010-01-13 14:00:00,52.56,52.69,52.54,52.57,10400.0,45.8967,46.0103,45.8793,45.9055,10400.0
2010-01-13 14:10:00,52.57,52.59,52.46,52.53,8200.0,45.9055,45.9229,45.8094,45.8705,8200.0
2010-01-13 14:20:00,52.53,52.57,52.48,52.56,5600.0,45.8705,45.9055,45.8269,45.8967,5600.0
2010-01-13 14:30:00,52.56,52.66,52.55,52.55,6800.0,45.8967,45.9841,45.888,45.888,6800.0
2010-01-13 14:40:00,52.54,52.65,52.48,52.62,7600.0,45.8793,45.9753,45.8269,45.9491,7600.0
2010-01-13 14:50:00,52.63,52.68,52.61,52.65,8400.0,45.9579,46.0015,45.9404,45.9753,8400.0
2010-01-13 15:00:00,52.65,52.69,52.51,52.51,10600.0,45.9753,46.0103,45.8531,45.8531,10600.0
2010-01-13 15:10:00,52.52,52.54,52.45,52.45,20000.0,45.8618,45.8793,45.8007,45.8007,20000.0
2010-01-13 15:20:00,52.45,52.64,52.44,52.58,13600.0,45.8007,45.9666,45.792,45.9142,13600.0
2010-01-13 15:30:00,52.56,52.71,52.55,52.7,28600.0,45.8967,46.0277,45.888,46.019,28600.0
2010-01-13 15:40:00,52.71,52.79,52.64,52.79,26000.0,46.0277,46.0976,45.9666,46.0976,26000.0
2010-01-13 15:50:00,52.79,52.81,52.74,52.76,50000.0,46.0976,46.1151,46.0539,46.0714,50000.0
2010-01-14 09:30:00,52.67,52.68,52.5,52.53,12600.0,45.9928,46.0015,45.8444,45.8705,12600.0
2010-01-14 09:40:00,52.43,52.53,52.23,52.23,11100.0,45.7832,45.8705,45.6086,45.6086,11100.0
2010-01-14 09:50:00,52.22,52.23,52.13,52.16,7700.0,45.5998,45.6086,45.5213,45.5475,7700.0
2010-01-14 10:00:00,52.16,52.82,52.07,52.82,55300.0,45.5475,46.1238,45.4689,46.1238,55300.0
2010-01-14 10:10:00,52.77,52.79,52.67,52.7,7400.0,46.0801,46.0976,45.9928,46.019,7400.0
2010-01-14 10:20:00,52.72,52.72,52.48,52.52,8200.0,46.0365,46.0365,45.8269,45.8618,8200.0
2010-01-14 10:30:00,52.47,52.62,52.47,52.6,11500.0,45.8182,45.9491,45.8182,45.9317,11500.0
2010-01-14 10:40:00,52.63,52.67,52.51,52.61,19500.0,45.9579,45.9928,45.8531,45.9404,19500.0
2010-01-14 10:50:00,52.62,52.67,52.58,52.63,10700.0,45.9491,45.9928,45.9142,45.9579,10700.0
2010-01-14 11:00:00,52.62,52.67,52.53,52.64,8500.0,45.9491,45.9928,45.8705,45.9666,8500.0
2010-01-14 11:10:00,52.67,52.67,52.54,52.57,5500.0,45.9928,45.9928,45.8793,45.9055,5500.0
2010-01-14 11:20:00,52.58,52.72,52.57,52.72,4800.0,45.9142,46.0365,45.9055,46.0365,4800.0
2010-01-14 11:30:00,52.74,52.87,52.74,52.85,5100.0,46.0539,46.1674,46.0539,46.15,5100.0
2010-01-14 11:40:00,52.83,52.83,52.75,52.75,3300.0,46.1325,46.1325,46.0627,46.0627,3300.0
2010-01-14 11:50:00,52.74,52.74,52.56,52.56,3300.0,46.0539,46.0539,45.8967,45.8967,3300.0
2010-01-14 12:00:00,52.54,52.72,52.54,52.7,6300.0,45.8793,46.0365,45.8793,46.019,6300.0
2010-01-14 12:10:00,52.68,52.71,52.65,52.67,11300.0,46.0015,46.0277,45.9753,45.9928,11300.0
2010-01-14 12:20:00,52.68,52.79,52.67,52.76,8200.0,46.0015,46.0976,45.9928,46.0714,8200.0
2010-01-14 12:30:00,52.76,52.86,52.76,52.82,7800.0,46.0714,46.1587,46.0714,46.1238,7800.0
2010-01-14 12:40:00,52.81,52.84,52.64,52.64,12300.0,46.1151,46.1412,45.9666,45.9666,12300.0
2010-01-14 12:50:00,52.63,52.64,52.53,52.53,4300.0,45.9579,45.9666,45.8705,45.8705,4300.0
2010-01-14 13:00:00,52.53,52.61,52.52,52.56,4900.0,45.8705,45.9404,45.8618,45.8967,4900.0
2010-01-14 13:10:00,52.53,52.6,52.49,52.51,7600.0,45.8705,45.9317,45.8356,45.8531,7600.0
2010-01-14 13:20:00,52.5,52.57,52.5,52.55,3900.0,45.8444,45.9055,45.8444,45.888,3900.0
2010-01-14 13:30:00,52.56,52.72,52.54,52.72,2600.0,45.8967,46.0365,45.8793,46.0365,2600.0
2010-01-14 13:40:00,52.71,52.73,52.64,52.73,4300.0,46.0277,46.0452,45.9666,46.0452,4300.0
2010-01-14 13:50:00,52.73,52.78,52.61,52.61,36400.0,46.0452,46.0889,45.9404,45.9404,36400.0
2010-01-14 14:00:00,52.62,52.67,52.61,52.65,4500.0,45.9491,45.9928,45.9404,45.9753,4500.0
2010-01-14 14:10:00,52.65,52.7,52.6,52.62,13800.0,45.9753,46.019,45.9317,45.9491,13800.0
2010-01-14 14:20:00,52.63,52.7,52.62,52.69,17700.0,45.9579,46.019,45.9491,46.0103,17700.0
2010-01-14 14:30:00,52.67,52.68,52.62,52.67,7800.0,45.9928,46.0015,45.9491,45.9928,7800.0
2010-01-14 14:40:00,52.67,52.73,52.6,52.6,6200.0,45.9928,46.0452,45.9317,45.9317,6200.0
2010-01-14 14:50:00,52.61,52.69,52.54,52.61,25300.0,45.9404,46.0103,45.8793,45.9404,25300.0
2010-01-14 15:00:00,52.61,52.78,52.61,52.62,6400.0,45.9404,46.0889,45.9404,45.9491,6400.0
2010-01-14 15:10:00,52.64,52.69,52.61,52.64,6500.0,45.9666,46.0103,45.9404,45.9666,6500.0
2010-01-14 15:20:00,52.68,52.72,52.64,52.65,4700.0,46.0015,46.0365,45.9666,45.9753,4700.0
2010-01-14 15:30:00,52.65,52.7,52.58,52.61,13600.0,45.9753,46.019,45.9142,45.9404,13600.0
2010-01-14 15:40:00,52.64,52.72,52.63,52.65,24800.0,45.9666,46.0365,45.9579,45.9753,24800.0
2010-01-14 15:50:00,52.65,52.66,52.56,52.64,29000.0,45.9753,45.9841,45.8967,45.9666,29000.0
2010-01-15 09:30:00,52.67,52.81,52.53,52.53,172400.0,45.9928,46.1151,45.8705,45.8705,172400.0
2010-01-15 09:40:00,52.5,52.55,51.99,51.99,14200.0,45.8444,45.888,45.399,45.399,14200.0
2010-01-15 09:50:00,52.0,52.02,51.83,51.89,10100.0,45.4077,45.4252,45.2593,45.3117,10100.0
2010-01-15 10:00:00,51.89,52.08,51.74,51.89,35300.0,45.3117,45.4776,45.1807,45.3117,35300.0
2010-01-15 10:10:00,51.9,52.25,51.9,52.18,34200.0,45.3204,45.626,45.3204,45.5649,34200.0
2010-01-15 10:20:00,52.18,52.2,52.12,52.14,23300.0,45.5649,45.5824,45.5125,45.53,23300.0
2010-01-15 10:30:00,52.12,52.16,51.9,51.9,22100.0,45.5125,45.5475,45.3204,45.3204,22100.0
2010-01-15 10:40:00,51.88,51.9,51.76,51.9,14400.0,45.303,45.3204,45.1982,45.3204,14400.0
2010-01-15 10:50:00,51.9,51.98,51.83,51.87,17700.0,45.3204,45.3903,45.2593,45.2942,17700.0
2010-01-15 11:00:00,51.88,51.92,51.8,51.8,9900.0,45.303,45.3379,45.2331,45.2331,9900.0
2010-01-15 11:10:00,51.81,51.82,51.65,51.66,15900.0,45.2418,45.2506,45.1021,45.1108,15900.0
2010-01-15 11:20:00,51.65,51.65,51.54,51.62,14600.0,45.1021,45.1021,45.0061,45.0759,14600.0
2010-01-15 11:30:00,51.62,51.71,51.6,51.68,7900.0,45.0759,45.1545,45.0584,45.1283,7900.0
2010-01-15 11:40:00,51.68,51.75,51.67,51.7,6600.0,45.1283,45.1894,45.1196,45.1458,6600.0
2010-01-15 11:50:00,51.67,51.72,51.64,51.64,4400.0,45.1196,45.1632,45.0934,45.0934,4400.0
2010-01-15 12:00:00,51.65,51.75,51.6,51.63,23200.0,45.1021,45.1894,45.0584,45.0846,23200.0
2010-01-15 12:10:00,51.64,51.65,51.58,51.6,14600.0,45.0934,45.1021,45.041,45.0584,14600.0
2010-01-15 12:20:00,51.61,51.64,51.56,51.57,24800.0,45.0672,45.0934,45.0235,45.0323,24800.0
2010-01-15 12:30:00,51.56,51.6,51.55,51.55,9900.0,45.0235,45.0584,45.0148,45.0148,9900.0
2010-01-15 12:40:00,51.56,51.62,51.5,51.61,18400.0,45.0235,45.0759,44.9711,45.0672,18400.0
2010-01-15 12:50:00,51.61,51.65,51.54,51.55,10000.0,45.0672,45.1021,45.0061,45.0148,10000.0
2010-01-15 13:00:00,51.57,51.64,51.57,51.6,22900.0,45.0323,45.0934,45.0323,45.0584,22900.0
2010-01-15 13:10:00,51.6,51.67,51.54,51.58,23200.0,45.0584,45.1196,45.0061,45.041,23200.0
2010-01-15 13:20:00,51.6,51.63,51.5,51.58,29800.0,45.0584,45.0846,44.9711,45.041,29800.0
2010-01-15 13:30:00,51.55,51.55,51.5,51.51,15100.0,45.0148,45.0148,44.9711,44.9799,15100.0
2010-01-15 13:40:00,51.51,51.54,51.43,51.48,34200.0,44.9799,45.0061,44.91,44.9537,34200.0
2010-01-15 13:50:00,51.49,51.49,51.38,51.4,12300.0,44.9624,44.9624,44.8663,44.8838,12300.0
2010-01-15 14:00:00,51.39,51.41,51.28,51.32,20100.0,44.8751,44.8925,44.779,44.8139,20100.0
2010-01-15 14:10:00,51.31,51.35,51.21,51.22,25400.0,44.8052,44.8401,44.7179,44.7266,25400.0
2010-01-15 14:20:00,51.22,51.28,51.18,51.18,12600.0,44.7266,44.779,44.6917,44.6917,12600.0
2010-01-15 14:30:00,51.18,51.21,51.13,51.13,9300.0,44.6917,44.7179,44.648,44.648,9300.0
2010-01-15 14:40:00,51.12,51.17,51.02,51.09,33600.0,44.6393,44.683,44.552,44.6131,33600.0
2010-01-15 14:50:00,51.08,51.14,51.07,51.14,12700.0,44.6044,44.6568,44.5956,44.6568,12700.0
2010-01-15 15:00:00,51.13,51.22,51.12,51.13,21500.0,44.648,44.7266,44.6393,44.648,21500.0
2010-01-15 15:10:00,51.13,51.17,51.01,51.02,27800.0,44.648,44.683,44.5432,44.552,27800.0
2010-01-15 15:20:00,51.03,51.09,51.0,51.04,33200.0,44.5607,44.6131,44.5345,44.5694,33200.0
2010-01-15 15:30:00,51.05,51.09,51.04,51.08,44400.0,44.5782,44.6131,44.5694,44.6044,44400.0
2010-01-15 15:40:00,51.08,51.23,51.08,51.15,85300.0,44.6044,44.7354,44.6044,44.6655,85300.0
2010-01-15 15:50:00,51.15,51.2,51.06,51.07,91300.0,44.6655,44.7092,44.5869,44.5956,91300.0
2010-01-19 09:30:00,51.15,51.23,50.69,50.7,20600.0,44.6655,44.7354,44.2638,44.2725,20600.0
2010-01-19 09:40:00,50.72,51.35,50.72,51.32,16400.0,44.29,44.8401,44.29,44.8139,16400.0
2010-01-19 09:50:00,51.32,51.32,51.12,51.27,13900.0,44.8139,44.8139,44.6393,44.7703,13900.0
2010-01-19 10:00:00,51.27,51.49,51.27,51.44,13500.0,44.7703,44.9624,44.7703,44.9187,13500.0
2010-01-19 10:10:00,51.42,51.48,51.37,51.44,7500.0,44.9013,44.9537,44.8576,44.9187,7500.0
2010-01-19 10:20:00,51.43,51.56,51.43,51.53,36800.0,44.91,45.0235,44.91,44.9973,36800.0
2010-01-19 10:30:00,51.53,51.57,51.47,51.5,25700.0,44.9973,45.0323,44.9449,44.9711,25700.0
2010-01-19 10:40:00,51.51,51.76,51.47,51.73,31300.0,44.9799,45.1982,44.9449,45.172,31300.0
2010-01-19 10:50:00,51.71,51.78,51.69,51.75,19300.0,45.1545,45.2156,45.137,45.1894,19300.0
2010-01-19 11:00:00,51.76,51.8,51.75,51.77,18200.0,45.1982,45.2331,45.1894,45.2069,18200.0
2010-01-19 11:10:00,51.75,51.82,51.69,51.72,17700.0,45.1894,45.2506,45.137,45.1632,17700.0
2010-01-19 11:20:00,51.71,51.71,51.57,51.59,9700.0,45.1545,45.1545,45.0323,45.0497,9700.0
2010-01-19 11:30:00,51.59,51.64,51.48,51.48,8400.0,45.0497,45.0934,44.9537,44.9537,8400.0
2010-01-19 11:40:00,51.48,51.48,51.38,51.45,6400.0,44.9537,44.9537,44.8663,44.9275,6400.0
2010-01-19 11:50:00,51.44,51.46,51.37,51.37,9900.0,44.9187,44.9362,44.8576,44.8576,9900.0
2010-01-19 12:00:00,51.4,51.4,51.36,51.37,20900.0,44.8838,44.8838,44.8489,44.8576,20900.0
2010-01-19 12:10:00,51.37,51.39,51.29,51.34,14700.0,44.8576,44.8751,44.7877,44.8314,14700.0
2010-01-19 12:20:00,51.38,51.4,51.33,51.33,10000.0,44.8663,44.8838,44.8227,44.8227,10000.0
2010-01-19 12:30:00,51.33,51.37,51.26,51.28,13800.0,44.8227,44.8576,44.7616,44.779,13800.0
2010-01-19 12:40:00,51.27,51.31,51.27,51.3,15800.0,44.7703,44.8052,44.7703,44.7965,15800.0
2010-01-19 12:50:00,51.3,51.4,51.27,51.34,17700.0,44.7965,44.8838,44.7703,44.8314,17700.0
2010-01-19 13:00:00,51.32,51.33,51.22,51.24,20900.0,44.8139,44.8227,44.7266,44.7441,20900.0
2010-01-19 13:10:00,51.24,51.31,51.23,51.27,6700.0,44.7441,44.8052,44.7354,44.7703,6700.0
2010-01-19 13:20:00,51.28,51.28,51.22,51.24,3700.0,44.779,44.779,44.7266,44.7441,3700.0
2010-01-19 13:30:00,51.25,51.39,51.25,51.34,28700.0,44.7528,44.8751,44.7528,44.8314,28700.0
2010-01-19 13:40:00,51.34,51.35,51.26,51.28,8700.0,44.8314,44.8401,44.7616,44.779,8700.0
2010-01-19 13:50:00,51.28,51.29,51.23,51.27,4600.0,44.779,44.7877,44.7354,44.7703,4600.0
2010-01-19 14:00:00,51.28,51.4,51.25,51.38,7800.0,44.779,44.8838,44.7528,44.8663,7800.0
2010-01-19 14:10:00,51.39,51.41,51.37,51.38,6200.0,44.8751,44.8925,44.8576,44.8663,6200.0
2010-01-19 14:20:00,51.39,51.51,51.39,51.47,10000.0,44.8751,44.9799,44.8751,44.9449,10000.0
2010-01-19 14:30:00,51.45,51.52,51.44,51.52,11000.0,44.9275,44.9886,44.9187,44.9886,11000.0
2010-01-19 14:40:00,51.52,51.59,51.51,51.59,16600.0,44.9886,45.0497,44.9799,45.0497,16600.0
2010-01-19 14:50:00,51.59,51.64,51.55,51.59,13600.0,45.0497,45.0934,45.0148,45.0497,13600.0
2010-01-19 15:00:00,51.59,51.62,51.53,51.61,15600.0,45.0497,45.0759,44.9973,45.0672,15600.0
2010-01-19 15:10:00,51.61,51.68,51.58,51.64,17000.0,45.0672,45.1283,45.041,45.0934,17000.0
2010-01-19 15:20:00,51.65,51.75,51.63,51.75,14000.0,45.1021,45.1894,45.0846,45.1894,14000.0
2010-01-19 15:30:00,51.76,51.83,51.66,51.82,17400.0,45.1982,45.2593,45.1108,45.2506,17400.0
2010-01-19 15:40:00,51.82,51.89,51.79,51.82,50400.0,45.2506,45.3117,45.2244,45.2506,50400.0
2010-01-19 15:50:00,51.82,51.86,51.77,51.79,66500.0,45.2506,45.2855,45.2069,45.2244,66500.0
2010-01-20 09:30:00,51.25,51.26,50.61,50.77,30300.0,44.7528,44.7616,44.194,44.3337,30300.0
2010-01-20 09:40:00,50.7,50.8,50.6,50.71,55900.0,44.2725,44.3599,44.1852,44.2813,55900.0
2010-01-20 09:50:00,50.73,51.09,50.72,51.06,19700.0,44.2987,44.6131,44.29,44.5869,19700.0
2010-01-20 10:00:00,51.05,51.07,50.76,50.76,39900.0,44.5782,44.5956,44.3249,44.3249,39900.0
2010-01-20 10:10:00,50.76,51.16,50.76,51.16,19300.0,44.3249,44.6742,44.3249,44.6742,19300.0
2010-01-20 10:20:00,51.12,51.14,50.94,50.94,23500.0,44.6393,44.6568,44.4821,44.4821,23500.0
2010-01-20 10:30:00,50.94,51.0,50.88,50.98,30500.0,44.4821,44.5345,44.4297,44.517,30500.0
2010-01-20 10:40:00,50.98,51.0,50.96,50.98,13700.0,44.517,44.5345,44.4996,44.517,13700.0
2010-01-20 10:50:00,51.02,51.05,50.84,50.84,12000.0,44.552,44.5782,44.3948,44.3948,12000.0
2010-01-20 11:00:00,50.87,50.87,50.77,50.77,15600.0,44.421,44.421,44.3337,44.3337,15600.0
2010-01-20 11:10:00,50.76,50.81,50.6,50.68,17900.0,44.3249,44.3686,44.1852,44.2551,17900.0
2010-01-20 11:20:00,50.7,50.79,50.58,50.79,19700.0,44.2725,44.3511,44.1678,44.3511,19700.0
2010-01-20 11:30:00,50.77,50.85,50.72,50.75,11000.0,44.3337,44.4035,44.29,44.3162,11000.0
2010-01-20 11:40:00,50.73,50.73,50.51,50.53,8100.0,44.2987,44.2987,44.1066,44.1241,8100.0
2010-01-20 11:50:00,50.52,50.7,50.51,50.67,6000.0,44.1154,44.2725,44.1066,44.2463,6000.0
2010-01-20 12:00:00,50.68,50.76,50.63,50.71,7800.0,44.2551,44.3249,44.2114,44.2813,7800.0
2010-01-20 12:10:00,50.7,50.74,50.58,50.59,12000.0,44.2725,44.3075,44.1678,44.1765,12000.0
2010-01-20 12:20:00,50.59,50.65,50.51,50.62,16900.0,44.1765,44.2289,44.1066,44.2027,16900.0
2010-01-20 12:30:00,50.61,50.63,50.51,50.53,9700.0,44.194,44.2114,44.1066,44.1241,9700.0
2010-01-20 12:40:00,50.55,50.62,50.51,50.62,5900.0,44.1416,44.2027,44.1066,44.2027,5900.0
2010-01-20 12:50:00,50.62,50.76,50.62,50.67,9200.0,44.2027,44.3249,44.2027,44.2463,9200.0
2010-01-20 13:00:00,50.69,50.73,50.65,50.67,6600.0,44.2638,44.2987,44.2289,44.2463,6600.0
2010-01-20 13:10:00,50.67,50.68,50.49,50.51,9300.0,44.2463,44.2551,44.0892,44.1066,9300.0
2010-01-20 13:20:00,50.54,50.71,50.54,50.67,10600.0,44.1328,44.2813,44.1328,44.2463,10600.0
2010-01-20 13:30:00,50.67,50.85,50.65,50.85,8000.0,44.2463,44.4035,44.2289,44.4035,8000.0
2010-01-20 13:40:00,50.85,50.88,50.81,50.88,5700.0,44.4035,44.4297,44.3686,44.4297,5700.0
2010-01-20 13:50:00,50.89,50.94,50.86,50.89,5100.0,44.4385,44.4821,44.4123,44.4385,5100.0
2010-01-20 14:00:00,50.87,50.96,50.87,50.89,8100.0,44.421,44.4996,44.421,44.4385,8100.0
2010-01-20 14:10:00,50.89,50.96,50.79,50.83,10200.0,44.4385,44.4996,44.3511,44.3861,10200.0
2010-01-20 14:20:00,50.84,50.86,50.78,50.78,5000.0,44.3948,44.4123,44.3424,44.3424,5000.0
2010-01-20 14:30:00,50.78,50.79,50.71,50.75,26800.0,44.3424,44.3511,44.2813,44.3162,26800.0
2010-01-20 14:40:00,50.75,50.79,50.69,50.77,24700.0,44.3162,44.3511,44.2638,44.3337,24700.0
2010-01-20 14:50:00,50.74,50.92,50.74,50.92,11200.0,44.3075,44.4647,44.3075,44.4647,11200.0
2010-01-20 15:00:00,50.92,51.03,50.87,51.01,46700.0,44.4647,44.5607,44.421,44.5432,46700.0
2010-01-20 15:10:00,51.01,51.12,51.0,51.01,18700.0,44.5432,44.6393,44.5345,44.5432,18700.0
2010-01-20 15:20:00,51.0,51.1,50.96,51.08,12700.0,44.5345,44.6218,44.4996,44.6044,12700.0
2010-01-20 15:30:00,51.09,51.11,50.9,50.91,20100.0,44.6131,44.6306,44.4472,44.4559,20100.0
2010-01-20 15:40:00,50.91,50.91,50.86,50.9,34800.0,44.4559,44.4559,44.4123,44.4472,34800.0
2010-01-20 15:50:00,50.9,50.96,50.87,50.92,45300.0,44.4472,44.4996,44.421,44.4647,45300.0
2010-01-21 09:30:00,50.96,50.96,50.41,50.41,51900.0,44.4996,44.4996,44.0193,44.0193,51900.0
2010-01-21 09:40:00,50.44,50.46,50.28,50.38,44300.0,44.0455,44.063,43.9058,43.9931,44300.0
2010-01-21 09:50:00,50.38,50.4,50.24,50.3,32000.0,43.9931,44.0106,43.8709,43.9233,32000.0
2010-01-21 10:00:00,50.31,50.62,50.11,50.46,48700.0,43.932,44.2027,43.7573,44.063,48700.0
2010-01-21 10:10:00,50.44,50.47,50.33,50.4,84300.0,44.0455,44.0717,43.9495,44.0106,84300.0
2010-01-21 10:20:00,50.4,50.4,49.71,49.73,53800.0,44.0106,44.0106,43.4081,43.4255,53800.0
2010-01-21 10:30:00,49.66,49.75,49.5,49.57,40000.0,43.3644,43.443,43.2247,43.2858,40000.0
2010-01-21 10:40:00,49.56,49.67,49.56,49.65,39800.0,43.2771,43.3731,43.2771,43.3557,39800.0
2010-01-21 10:50:00,49.66,49.69,49.6,49.66,30700.0,43.3644,43.3906,43.312,43.3644,30700.0
2010-01-21 11:00:00,49.66,49.76,49.4,49.42,35800.0,43.3644,43.4517,43.1374,43.1548,35800.0
2010-01-21 11:10:00,49.44,49.45,49.16,49.2,41400.0,43.1723,43.181,42.9278,42.9627,41400.0
2010-01-21 11:20:00,49.24,49.27,49.13,49.14,22300.0,42.9976,43.0238,42.9016,42.9103,22300.0
2010-01-21 11:30:00,49.13,49.17,49.02,49.03,26000.0,42.9016,42.9365,42.8055,42.8143,26000.0
2010-01-21 11:40:00,49.04,49.1,48.73,48.73,48900.0,42.823,42.8754,42.5523,42.5523,48900.0
2010-01-21 11:50:00,48.74,48.9,48.67,48.84,47200.0,42.561,42.7007,42.4999,42.6483,47200.0
2010-01-21 12:00:00,48.84,48.9,48.76,48.88,25800.0,42.6483,42.7007,42.5785,42.6833,25800.0
2010-01-21 12:10:00,48.85,49.04,48.85,48.95,77000.0,42.6571,42.823,42.6571,42.7444,77000.0
2010-01-21 12:20:00,48.92,48.97,48.8,48.8,20700.0,42.7182,42.7619,42.6134,42.6134,20700.0
2010-01-21 12:30:00,48.81,48.86,48.72,48.79,32700.0,42.6221,42.6658,42.5436,42.6047,32700.0
2010-01-21 12:40:00,48.76,48.79,48.65,48.68,29400.0,42.5785,42.6047,42.4824,42.5086,29400.0
2010-01-21 12:50:00,48.68,48.68,48.57,48.62,34700.0,42.5086,42.5086,42.4126,42.4562,34700.0
2010-01-21 13:00:00,48.6,48.68,48.51,48.65,32000.0,42.4388,42.5086,42.3602,42.4824,32000.0
2010-01-21 13:10:00,48.65,48.74,48.63,48.74,15900.0,42.4824,42.561,42.465,42.561,15900.0
2010-01-21 13:20:00,48.74,48.84,48.74,48.82,15900.0,42.561,42.6483,42.561,42.6309,15900.0
2010-01-21 13:30:00,48.83,49.03,48.79,48.94,36900.0,42.6396,42.8143,42.6047,42.7357,36900.0
2010-01-21 13:40:00,48.97,49.0,48.86,48.93,27400.0,42.7619,42.7881,42.6658,42.7269,27400.0
2010-01-21 13:50:00,48.92,48.93,48.89,48.91,11100.0,42.7182,42.7269,42.692,42.7095,11100.0
2010-01-21 14:00:00,48.93,48.95,48.9,48.92,28800.0,42.7269,42.7444,42.7007,42.7182,28800.0
2010-01-21 14:10:00,48.92,48.96,48.89,48.9,23400.0,42.7182,42.7531,42.692,42.7007,23400.0
2010-01-21 14:20:00,48.88,49.07,48.84,49.05,21300.0,42.6833,42.8492,42.6483,42.8317,21300.0
2010-01-21 14:30:00,49.03,49.1,48.92,48.93,27400.0,42.8143,42.8754,42.7182,42.7269,27400.0
2010-01-21 14:40:00,48.97,48.98,48.83,48.9,34800.0,42.7619,42.7706,42.6396,42.7007,34800.0
2010-01-21 14:50:00,48.92,48.93,48.81,48.83,23700.0,42.7182,42.7269,42.6221,42.6396,23700.0
2010-01-21 15:00:00,48.83,48.92,48.71,48.79,32700.0,42.6396,42.7182,42.5348,42.6047,32700.0
2010-01-21 15:10:00,48.78,48.79,48.61,48.65,21200.0,42.596,42.6047,42.4475,42.4824,21200.0
2010-01-21 15:20:00,48.65,48.69,48.57,48.64,30900.0,42.4824,42.5174,42.4126,42.4737,30900.0
2010-01-21 15:30:00,48.63,48.7,48.56,48.6,38000.0,42.465,42.5261,42.4038,42.4388,38000.0
2010-01-21 15:40:00,48.61,48.68,48.56,48.61,58500.0,42.4475,42.5086,42.4038,42.4475,58500.0
2010-01-21 15:50:00,48.61,48.61,48.41,48.45,80900.0,42.4475,42.4475,42.2729,42.3078,80900.0
2010-01-22 09:30:00,48.37,48.64,48.0,48.59,49000.0,42.2379,42.4737,41.9148,42.43,49000.0
2010-01-22 09:40:00,48.58,48.63,48.23,48.35,25600.0,42.4213,42.465,42.1157,42.2205,25600.0
2010-01-22 09:50:00,48.35,48.71,48.35,48.69,60900.0,42.2205,42.5348,42.2205,42.5174,60900.0
2010-01-22 10:00:00,48.64,48.68,48.32,48.36,42000.0,42.4737,42.5086,42.1943,42.2292,42000.0
2010-01-22 10:10:00,48.37,48.52,48.31,48.46,48300.0,42.2379,42.3689,42.1855,42.3165,48300.0
2010-01-22 10:20:00,48.46,48.55,48.29,48.46,80500.0,42.3165,42.3951,42.1681,42.3165,80500.0
2010-01-22 10:30:00,48.44,48.53,48.16,48.21,67100.0,42.2991,42.3776,42.0546,42.0982,67100.0
2010-01-22 10:40:00,48.25,48.31,47.89,47.89,62100.0,42.1331,42.1855,41.8188,41.8188,62100.0
2010-01-22 10:50:00,47.9,48.18,47.88,48.17,28300.0,41.8275,42.072,41.81,42.0633,28300.0
2010-01-22 11:00:00,48.17,48.38,48.06,48.09,45800.0,42.0633,42.2467,41.9672,41.9934,45800.0
2010-01-22 11:10:00,48.08,48.26,48.08,48.22,63700.0,41.9847,42.1419,41.9847,42.1069,63700.0
2010-01-22 11:20:00,48.23,48.37,48.23,48.33,23700.0,42.1157,42.2379,42.1157,42.203,23700.0
2010-01-22 11:30:00,48.33,48.4,48.13,48.13,64900.0,42.203,42.2641,42.0284,42.0284,64900.0
2010-01-22 11:40:00,48.13,48.15,48.06,48.1,53200.0,42.0284,42.0458,41.9672,42.0022,53200.0
2010-01-22 11:50:00,48.08,48.1,47.95,47.96,23500.0,41.9847,42.0022,41.8712,41.8799,23500.0
2010-01-22 12:00:00,47.96,47.97,47.87,47.91,20900.0,41.8799,41.8886,41.8013,41.8362,20900.0
2010-01-22 12:10:00,47.91,48.0,47.89,48.0,15000.0,41.8362,41.9148,41.8188,41.9148,15000.0
2010-01-22 12:20:00,48.0,48.06,47.95,48.02,26100.0,41.9148,41.9672,41.8712,41.9323,26100.0
2010-01-22 12:30:00,48.03,48.04,47.99,48.01,143500.0,41.941,41.9498,41.9061,41.9236,143500.0
2010-01-22 12:40:00,48.0,48.0,47.85,47.88,34800.0,41.9148,41.9148,41.7839,41.81,34800.0
2010-01-22 12:50:00,47.89,47.9,47.81,47.82,13800.0,41.8188,41.8275,41.7489,41.7577,13800.0
2010-01-22 13:00:00,47.83,47.85,47.76,47.79,14400.0,41.7664,41.7839,41.7053,41.7315,14400.0
2010-01-22 13:10:00,47.77,47.85,47.77,47.8,12600.0,41.714,41.7839,41.714,41.7402,12600.0
2010-01-22 13:20:00,47.8,47.85,47.74,47.78,13400.0,41.7402,41.7839,41.6878,41.7227,13400.0
2010-01-22 13:30:00,47.79,47.85,47.72,47.72,18400.0,41.7315,41.7839,41.6703,41.6703,18400.0
2010-01-22 13:40:00,47.7,47.78,47.67,47.74,31500.0,41.6529,41.7227,41.6267,41.6878,31500.0
2010-01-22 13:50:00,47.77,47.82,47.7,47.75,12400.0,41.714,41.7577,41.6529,41.6965,12400.0
2010-01-22 14:00:00,47.76,47.78,47.68,47.7,20800.0,41.7053,41.7227,41.6354,41.6529,20800.0
2010-01-22 14:10:00,47.7,47.75,47.58,47.72,35400.0,41.6529,41.6965,41.5481,41.6703,35400.0
2010-01-22 14:20:00,47.72,47.75,47.64,47.67,20100.0,41.6703,41.6965,41.6005,41.6267,20100.0
2010-01-22 14:30:00,47.67,47.72,47.59,47.59,28000.0,41.6267,41.6703,41.5568,41.5568,28000.0
2010-01-22 14:40:00,47.58,47.58,47.37,47.38,40400.0,41.5481,41.5481,41.3647,41.3734,40400.0
2010-01-22 14:50:00,47.39,47.43,47.33,47.35,37800.0,41.3822,41.4171,41.3298,41.3472,37800.0
2010-01-22 15:00:00,47.35,47.51,47.28,47.4,52200.0,41.3472,41.487,41.2861,41.3909,52200.0
2010-01-22 15:10:00,47.4,47.41,47.14,47.18,35900.0,41.3909,41.3996,41.1639,41.1988,35900.0
2010-01-22 15:20:00,47.17,47.28,47.05,47.24,38100.0,41.1901,41.2861,41.0853,41.2512,38100.0
2010-01-22 15:30:00,47.25,47.32,47.19,47.19,41400.0,41.2599,41.321,41.2075,41.2075,41400.0
2010-01-22 15:40:00,47.2,47.26,46.97,47.01,54800.0,41.2163,41.2686,41.0154,41.0503,54800.0
2010-01-22 15:50:00,47.01,47.14,46.96,47.0,77500.0,41.0503,41.1639,41.0067,41.0416,77500.0
2010-01-25 09:30:00,47.62,47.7,47.35,47.48,25600.0,41.583,41.6529,41.3472,41.4608,25600.0
2010-01-25 09:40:00,47.48,47.48,47.22,47.32,46000.0,41.4608,41.4608,41.2337,41.321,46000.0
2010-01-25 09:50:00,47.31,47.39,47.19,47.2,46800.0,41.3123,41.3822,41.2075,41.2163,46800.0
2010-01-25 10:00:00,47.18,47.25,46.7,46.7,95200.0,41.1988,41.2599,40.7796,40.7796,95200.0
2010-01-25 10:10:00,46.71,47.01,46.53,47.01,30500.0,40.7884,41.0503,40.6312,41.0503,30500.0
2010-01-25 10:20:00,47.02,47.05,46.92,46.99,43100.0,41.0591,41.0853,40.9718,41.0329,43100.0
2010-01-25 10:30:00,46.99,47.01,46.75,46.8,15200.0,41.0329,41.0503,40.8233,40.867,15200.0
2010-01-25 10:40:00,46.81,46.86,46.76,46.83,14900.0,40.8757,40.9194,40.832,40.8932,14900.0
2010-01-25 10:50:00,46.83,47.06,46.79,46.79,16400.0,40.8932,41.094,40.8582,40.8582,16400.0
2010-01-25 11:00:00,46.79,46.8,46.47,46.52,21700.0,40.8582,40.867,40.5788,40.6225,21700.0
2010-01-25 11:10:00,46.53,46.54,46.34,46.52,24100.0,40.6312,40.6399,40.4653,40.6225,24100.0
2010-01-25 11:20:00,46.52,46.65,46.44,46.47,14000.0,40.6225,40.736,40.5526,40.5788,14000.0
2010-01-25 11:30:00,46.47,46.48,46.25,46.34,26900.0,40.5788,40.5875,40.3867,40.4653,26900.0
2010-01-25 11:40:00,46.34,46.47,46.31,46.44,21600.0,40.4653,40.5788,40.4391,40.5526,21600.0
2010-01-25 11:50:00,46.47,46.8,46.44,46.67,34900.0,40.5788,40.867,40.5526,40.7534,34900.0
2010-01-25 12:00:00,46.67,46.92,46.67,46.9,27700.0,40.7534,40.9718,40.7534,40.9543,27700.0
2010-01-25 12:10:00,46.9,46.91,46.72,46.79,14400.0,40.9543,40.963,40.7971,40.8582,14400.0
2010-01-25 12:20:00,46.79,46.91,46.77,46.86,28300.0,40.8582,40.963,40.8408,40.9194,28300.0
2010-01-25 12:30:00,46.86,46.89,46.83,46.86,20100.0,40.9194,40.9456,40.8932,40.9194,20100.0
2010-01-25 12:40:00,46.85,46.88,46.81,46.81,27800.0,40.9106,40.9368,40.8757,40.8757,27800.0
2010-01-25 12:50:00,46.81,46.84,46.76,46.79,52800.0,40.8757,40.9019,40.832,40.8582,52800.0
2010-01-25 13:00:00,46.78,46.78,46.6,46.67,26900.0,40.8495,40.8495,40.6923,40.7534,26900.0
2010-01-25 13:10:00,46.65,46.74,46.63,46.67,15600.0,40.736,40.8146,40.7185,40.7534,15600.0
2010-01-25 13:20:00,46.68,46.81,46.67,46.79,13900.0,40.7622,40.8757,40.7534,40.8582,13900.0
2010-01-25 13:30:00,46.78,46.8,46.57,46.58,25900.0,40.8495,40.867,40.6661,40.6749,25900.0
2010-01-25 13:40:00,46.59,46.7,46.56,46.69,21000.0,40.6836,40.7796,40.6574,40.7709,21000.0
2010-01-25 13:50:00,46.69,46.7,46.62,46.62,16300.0,40.7709,40.7796,40.7098,40.7098,16300.0
2010-01-25 14:00:00,46.63,46.73,46.63,46.72,25600.0,40.7185,40.8058,40.7185,40.7971,25600.0
2010-01-25 14:10:00,46.72,46.73,46.54,46.6,68200.0,40.7971,40.8058,40.6399,40.6923,68200.0
2010-01-25 14:20:00,46.61,46.75,46.6,46.72,54300.0,40.7011,40.8233,40.6923,40.7971,54300.0
2010-01-25 14:30:00,46.71,46.73,46.62,46.66,82600.0,40.7884,40.8058,40.7098,40.7447,82600.0
2010-01-25 14:40:00,46.65,46.76,46.65,46.75,31900.0,40.736,40.832,40.736,40.8233,31900.0
2010-01-25 14:50:00,46.76,46.81,46.74,46.76,88800.0,40.832,40.8757,40.8146,40.832,88800.0
2010-01-25 15:00:00,46.76,46.86,46.7,46.85,69200.0,40.832,40.9194,40.7796,40.9106,69200.0
2010-01-25 15:10:00,46.84,46.87,46.65,46.79,68700.0,40.9019,40.9281,40.736,40.8582,68700.0
2010-01-25 15:20:00,46.78,46.79,46.73,46.79,36100.0,40.8495,40.8582,40.8058,40.8582,36100.0
2010-01-25 15:30:00,46.79,46.87,46.7,46.87,59100.0,40.8582,40.9281,40.7796,40.9281,59100.0
2010-01-25 15:40:00,46.87,46.88,46.72,46.74,106300.0,40.9281,40.9368,40.7971,40.8146,106300.0
2010-01-25 15:50:00,46.74,46.83,46.7,46.72,92200.0,40.8146,40.8932,40.7796,40.7971,92200.0
2010-01-26 09:30:00,46.5,46.77,46.08,46.74,42600.0,40.605,40.8408,40.2382,40.8146,42600.0
2010-01-26 09:40:00,46.74,47.19,46.74,47.14,63900.0,40.8146,41.2075,40.8146,41.1639,63900.0
2010-01-26 09:50:00,47.11,47.11,46.66,46.83,40600.0,41.1377,41.1377,40.7447,40.8932,40600.0
2010-01-26 10:00:00,46.83,47.12,46.68,47.12,41800.0,40.8932,41.1464,40.7622,41.1464,41800.0
2010-01-26 10:10:00,47.12,47.13,46.92,46.95,24000.0,41.1464,41.1551,40.9718,40.9979,24000.0
2010-01-26 10:20:00,46.99,46.99,46.8,46.83,13900.0,41.0329,41.0329,40.867,40.8932,13900.0
2010-01-26 10:30:00,46.84,46.87,46.59,46.62,48500.0,40.9019,40.9281,40.6836,40.7098,48500.0
2010-01-26 10:40:00,46.64,46.78,46.59,46.73,32300.0,40.7272,40.8495,40.6836,40.8058,32300.0
2010-01-26 10:50:00,46.75,46.83,46.64,46.7,12000.0,40.8233,40.8932,40.7272,40.7796,12000.0
2010-01-26 11:00:00,46.69,46.92,46.67,46.89,12400.0,40.7709,40.9718,40.7534,40.9456,12400.0
2010-01-26 11:10:00,46.9,47.0,46.88,46.94,11300.0,40.9543,41.0416,40.9368,40.9892,11300.0
2010-01-26 11:20:00,46.95,47.18,46.95,47.13,14700.0,40.9979,41.1988,40.9979,41.1551,14700.0
2010-01-26 11:30:00,47.13,47.45,47.13,47.45,19300.0,41.1551,41.4346,41.1551,41.4346,19300.0
2010-01-26 11:40:00,47.44,47.5,47.42,47.43,20600.0,41.4258,41.4782,41.4084,41.4171,20600.0
2010-01-26 11:50:00,47.44,47.5,47.42,47.45,38000.0,41.4258,41.4782,41.4084,41.4346,38000.0
2010-01-26 12:00:00,47.41,47.43,47.3,47.31,14000.0,41.3996,41.4171,41.3036,41.3123,14000.0
2010-01-26 12:10:00,47.29,47.33,47.24,47.24,7900.0,41.2948,41.3298,41.2512,41.2512,7900.0
2010-01-26 12:20:00,47.26,47.36,47.23,47.32,13300.0,41.2686,41.356,41.2425,41.321,13300.0
2010-01-26 12:30:00,47.32,47.4,47.27,47.37,10300.0,41.321,41.3909,41.2774,41.3647,10300.0
2010-01-26 12:40:00,47.37,47.46,47.37,47.42,11900.0,41.3647,41.4433,41.3647,41.4084,11900.0
2010-01-26 12:50:00,47.42,47.53,47.38,47.53,11600.0,41.4084,41.5044,41.3734,41.5044,11600.0
2010-01-26 13:00:00,47.53,47.53,47.29,47.29,9600.0,41.5044,41.5044,41.2948,41.2948,9600.0
2010-01-26 13:10:00,47.3,47.33,47.23,47.23,9600.0,41.3036,41.3298,41.2425,41.2425,9600.0
2010-01-26 13:20:00,47.24,47.33,47.18,47.2,10500.0,41.2512,41.3298,41.1988,41.2163,10500.0
2010-01-26 13:30:00,47.22,47.27,47.22,47.22,10500.0,41.2337,41.2774,41.2337,41.2337,10500.0
2010-01-26 13:40:00,47.22,47.29,47.21,47.24,19300.0,41.2337,41.2948,41.225,41.2512,19300.0
2010-01-26 13:50:00,47.26,47.3,47.24,47.29,7600.0,41.2686,41.3036,41.2512,41.2948,7600.0
2010-01-26 14:00:00,47.29,47.3,47.21,47.21,17500.0,41.2948,41.3036,41.225,41.225,17500.0
2010-01-26 14:10:00,47.22,47.24,47.07,47.09,28300.0,41.2337,41.2512,41.1027,41.1202,28300.0
2010-01-26 14:20:00,47.12,47.19,47.1,47.12,8800.0,41.1464,41.2075,41.1289,41.1464,8800.0
2010-01-26 14:30:00,47.12,47.22,47.12,47.15,11300.0,41.1464,41.2337,41.1464,41.1726,11300.0
2010-01-26 14:40:00,47.14,47.22,47.13,47.14,14800.0,41.1639,41.2337,41.1551,41.1639,14800.0
2010-01-26 14:50:00,47.13,47.17,47.11,47.14,15900.0,41.1551,41.1901,41.1377,41.1639,15900.0
2010-01-26 15:00:00,47.13,47.16,47.1,47.12,24300.0,41.1551,41.1813,41.1289,41.1464,24300.0
2010-01-26 15:10:00,47.12,47.19,47.09,47.17,34500.0,41.1464,41.2075,41.1202,41.1901,34500.0
2010-01-26 15:20:00,47.16,47.17,46.97,47.04,24300.0,41.1813,41.1901,41.0154,41.0765,24300.0
2010-01-26 15:30:00,47.04,47.15,46.94,46.98,33600.0,41.0765,41.1726,40.9892,41.0241,33600.0
2010-01-26 15:40:00,47.0,47.0,46.79,46.91,65000.0,41.0416,41.0416,40.8582,40.963,65000.0
2010-01-26 15:50:00,46.9,47.07,46.86,46.92,137300.0,40.9543,41.1027,40.9194,40.9718,137300.0
2010-01-27 09:30:00,46.59,46.59,45.86,45.93,64100.0,40.6836,40.6836,40.0461,40.1073,64100.0
2010-01-27 09:40:00,45.97,45.99,45.63,45.79,43000.0,40.1422,40.1597,39.8453,39.985,43000.0
2010-01-27 09:50:00,45.81,45.93,45.73,45.89,66100.0,40.0025,40.1073,39.9326,40.0723,66100.0
2010-01-27 10:00:00,45.91,45.91,45.63,45.66,49500.0,40.0898,40.0898,39.8453,39.8715,49500.0
2010-01-27 10:10:00,45.63,45.63,45.17,45.24,37700.0,39.8453,39.8453,39.4436,39.5047,37700.0
2010-01-27 10:20:00,45.22,45.45,45.15,45.35,84700.0,39.4873,39.6881,39.4261,39.6008,84700.0
2010-01-27 10:30:00,45.35,45.39,45.25,45.25,60500.0,39.6008,39.6357,39.5135,39.5135,60500.0
2010-01-27 10:40:00,45.25,45.34,45.22,45.28,24000.0,39.5135,39.5921,39.4873,39.5397,24000.0
2010-01-27 10:50:00,45.26,45.63,45.25,45.62,38700.0,39.5222,39.8453,39.5135,39.8366,38700.0
2010-01-27 11:00:00,45.57,45.71,45.57,45.66,41700.0,39.7929,39.9151,39.7929,39.8715,41700.0
2010-01-27 11:10:00,45.67,45.68,45.59,45.65,30500.0,39.8802,39.889,39.8104,39.8628,30500.0
2010-01-27 11:20:00,45.64,45.7,45.58,45.69,33100.0,39.854,39.9064,39.8016,39.8977,33100.0
2010-01-27 11:30:00,45.67,45.71,45.6,45.64,28900.0,39.8802,39.9151,39.8191,39.854,28900.0
2010-01-27 11:40:00,45.65,45.68,45.61,45.66,26600.0,39.8628,39.889,39.8278,39.8715,26600.0
2010-01-27 11:50:00,45.64,45.8,45.63,45.8,28000.0,39.854,39.9937,39.8453,39.9937,28000.0
2010-01-27 12:00:00,45.78,46.0,45.78,45.97,30200.0,39.9763,40.1684,39.9763,40.1422,30200.0
2010-01-27 12:10:00,45.98,45.98,45.76,45.76,28100.0,40.1509,40.1509,39.9588,39.9588,28100.0
2010-01-27 12:20:00,45.76,45.79,45.72,45.78,15600.0,39.9588,39.985,39.9239,39.9763,15600.0
2010-01-27 12:30:00,45.78,45.85,45.73,45.78,22000.0,39.9763,40.0374,39.9326,39.9763,22000.0
2010-01-27 12:40:00,45.79,45.84,45.77,45.82,12300.0,39.985,40.0287,39.9675,40.0112,12300.0
2010-01-27 12:50:00,45.8,45.8,45.69,45.75,11000.0,39.9937,39.9937,39.8977,39.9501,11000.0
2010-01-27 13:00:00,45.75,45.75,45.59,45.65,18500.0,39.9501,39.9501,39.8104,39.8628,18500.0
2010-01-27 13:10:00,45.63,45.66,45.5,45.53,17300.0,39.8453,39.8715,39.7318,39.758,17300.0
2010-01-27 13:20:00,45.51,45.53,45.41,45.48,17800.0,39.7405,39.758,39.6532,39.7143,17800.0
2010-01-27 13:30:00,45.48,45.71,45.48,45.7,21800.0,39.7143,39.9151,39.7143,39.9064,21800.0
2010-01-27 13:40:00,45.68,45.7,45.47,45.54,20100.0,39.889,39.9064,39.7056,39.7667,20100.0
2010-01-27 13:50:00,45.55,45.64,45.54,45.64,14300.0,39.7754,39.854,39.7667,39.854,14300.0
2010-01-27 14:00:00,45.62,45.63,45.49,45.49,16700.0,39.8366,39.8453,39.723,39.723,16700.0
2010-01-27 14:10:00,45.49,45.68,45.37,45.61,45800.0,39.723,39.889,39.6183,39.8278,45800.0
2010-01-27 14:20:00,45.63,45.83,45.48,45.49,36200.0,39.8453,40.0199,39.7143,39.723,36200.0
2010-01-27 14:30:00,45.5,45.73,45.48,45.7,26700.0,39.7318,39.9326,39.7143,39.9064,26700.0
2010-01-27 14:40:00,45.7,45.99,45.7,45.87,64300.0,39.9064,40.1597,39.9064,40.0549,64300.0
2010-01-27 14:50:00,45.86,45.92,45.74,45.86,25100.0,40.0461,40.0985,39.9413,40.0461,25100.0
2010-01-27 15:00:00,45.89,45.92,45.78,45.9,21200.0,40.0723,40.0985,39.9763,40.0811,21200.0
2010-01-27 15:10:00,45.9,45.9,45.7,45.8,49400.0,40.0811,40.0811,39.9064,39.9937,49400.0
2010-01-27 15:20:00,45.81,45.97,45.81,45.92,68500.0,40.0025,40.1422,40.0025,40.0985,68500.0
2010-01-27 15:30:00,45.92,46.22,45.92,46.16,73100.0,40.0985,40.3605,40.0985,40.3081,73100.0
2010-01-27 15:40:00,46.16,46.3,46.15,46.19,70400.0,40.3081,40.4304,40.2994,40.3343,70400.0
2010-01-27 15:50:00,46.21,46.27,46.15,46.21,81300.0,40.3518,40.4042,40.2994,40.3518,81300.0
2010-01-28 09:30:00,46.45,46.45,45.82,45.85,21700.0,40.5613,40.5613,40.0112,40.0374,21700.0
2010-01-28 09:40:00,45.82,45.96,45.77,45.82,18400.0,40.0112,40.1335,39.9675,40.0112,18400.0
2010-01-28 09:50:00,45.76,45.84,45.59,45.67,15800.0,39.9588,40.0287,39.8104,39.8802,15800.0
2010-01-28 10:00:00,45.65,45.65,45.33,45.33,29100.0,39.8628,39.8628,39.5833,39.5833,29100.0
2010-01-28 10:10:00,45.32,45.35,45.15,45.24,38100.0,39.5746,39.6008,39.4261,39.5047,38100.0
2010-01-28 10:20:00,45.25,45.48,45.24,45.48,28300.0,39.5135,39.7143,39.5047,39.7143,28300.0
2010-01-28 10:30:00,45.46,45.55,45.45,45.53,8900.0,39.6968,39.7754,39.6881,39.758,8900.0
2010-01-28 10:40:00,45.53,45.57,45.25,45.26,20200.0,39.758,39.7929,39.5135,39.5222,20200.0
2010-01-28 10:50:00,45.25,45.36,45.21,45.22,18300.0,39.5135,39.6095,39.4785,39.4873,18300.0
2010-01-28 11:00:00,45.21,45.24,45.06,45.07,13900.0,39.4785,39.5047,39.3476,39.3563,13900.0
2010-01-28 11:10:00,45.09,45.18,45.05,45.07,7200.0,39.3737,39.4523,39.3388,39.3563,7200.0
2010-01-28 11:20:00,45.06,45.08,44.95,45.01,64100.0,39.3476,39.365,39.2515,39.3039,64100.0
2010-01-28 11:30:00,45.01,45.03,44.7,44.84,32400.0,39.3039,39.3214,39.0332,39.1554,32400.0
2010-01-28 11:40:00,44.84,44.93,44.77,44.87,16000.0,39.1554,39.234,39.0943,39.1816,16000.0
2010-01-28 11:50:00,44.83,44.9,44.77,44.85,13600.0,39.1467,39.2078,39.0943,39.1642,13600.0
2010-01-28 12:00:00,44.84,44.85,44.72,44.83,23700.0,39.1554,39.1642,39.0507,39.1467,23700.0
2010-01-28 12:10:00,44.84,44.94,44.83,44.91,11900.0,39.1554,39.2428,39.1467,39.2166,11900.0
2010-01-28 12:20:00,44.89,44.97,44.86,44.92,23400.0,39.1991,39.269,39.1729,39.2253,23400.0
2010-01-28 12:30:00,44.94,44.97,44.86,44.97,13200.0,39.2428,39.269,39.1729,39.269,13200.0
2010-01-28 12:40:00,44.97,45.03,44.87,44.97,30400.0,39.269,39.3214,39.1816,39.269,30400.0
2010-01-28 12:50:00,45.0,45.03,44.96,44.97,23400.0,39.2952,39.3214,39.2602,39.269,23400.0
2010-01-28 13:00:00,45.0,45.06,44.91,44.96,22600.0,39.2952,39.3476,39.2166,39.2602,22600.0
2010-01-28 13:10:00,45.0,45.06,44.96,45.05,10700.0,39.2952,39.3476,39.2602,39.3388,10700.0
2010-01-28 13:20:00,45.06,45.24,45.05,45.22,16400.0,39.3476,39.5047,39.3388,39.4873,16400.0
2010-01-28 13:30:00,45.21,45.29,45.2,45.25,11500.0,39.4785,39.5484,39.4698,39.5135,11500.0
2010-01-28 13:40:00,45.25,45.43,45.23,45.34,11800.0,39.5135,39.6706,39.496,39.5921,11800.0
2010-01-28 13:50:00,45.37,45.44,45.21,45.21,12000.0,39.6183,39.6794,39.4785,39.4785,12000.0
2010-01-28 14:00:00,45.2,45.25,45.16,45.17,19800.0,39.4698,39.5135,39.4349,39.4436,19800.0
2010-01-28 14:10:00,45.19,45.2,45.02,45.05,22000.0,39.4611,39.4698,39.3126,39.3388,22000.0
2010-01-28 14:20:00,45.07,45.19,45.06,45.18,15800.0,39.3563,39.4611,39.3476,39.4523,15800.0
2010-01-28 14:30:00,45.18,45.18,45.03,45.08,13400.0,39.4523,39.4523,39.3214,39.365,13400.0
2010-01-28 14:40:00,45.09,45.14,45.05,45.1,41000.0,39.3737,39.4174,39.3388,39.3825,41000.0
2010-01-28 14:50:00,45.1,45.25,45.1,45.19,16400.0,39.3825,39.5135,39.3825,39.4611,16400.0
2010-01-28 15:00:00,45.15,45.5,45.15,45.49,34900.0,39.4261,39.7318,39.4261,39.723,34900.0
2010-01-28 15:10:00,45.49,45.56,45.34,45.4,28600.0,39.723,39.7842,39.5921,39.6444,28600.0
2010-01-28 15:20:00,45.42,45.59,45.41,45.54,34900.0,39.6619,39.8104,39.6532,39.7667,34900.0
2010-01-28 15:30:00,45.54,45.63,45.42,45.63,35000.0,39.7667,39.8453,39.6619,39.8453,35000.0
2010-01-28 15:40:00,45.62,45.65,45.24,45.24,58300.0,39.8366,39.8628,39.5047,39.5047,58300.0
2010-01-28 15:50:00,45.25,45.32,45.15,45.17,74600.0,39.5135,39.5746,39.4261,39.4436,74600.0
2010-01-29 09:30:00,45.39,45.56,45.08,45.37,33800.0,39.6357,39.7842,39.365,39.6183,33800.0
2010-01-29 09:40:00,45.29,45.51,45.08,45.43,49300.0,39.5484,39.7405,39.365,39.6706,49300.0
2010-01-29 09:50:00,45.41,45.56,45.34,45.56,17700.0,39.6532,39.7842,39.5921,39.7842,17700.0
2010-01-29 10:00:00,45.5,45.53,45.24,45.24,29300.0,39.7318,39.758,39.5047,39.5047,29300.0
2010-01-29 10:10:00,45.24,45.57,45.24,45.57,14900.0,39.5047,39.7929,39.5047,39.7929,14900.0
2010-01-29 10:20:00,45.6,45.87,45.59,45.82,26100.0,39.8191,40.0549,39.8104,40.0112,26100.0
2010-01-29 10:30:00,45.82,45.88,45.65,45.65,13100.0,40.0112,40.0636,39.8628,39.8628,13100.0
2010-01-29 10:40:00,45.67,45.7,45.56,45.69,12500.0,39.8802,39.9064,39.7842,39.8977,12500.0
2010-01-29 10:50:00,45.69,45.73,45.41,45.55,18100.0,39.8977,39.9326,39.6532,39.7754,18100.0
2010-01-29 11:00:00,45.53,45.63,45.44,45.59,19500.0,39.758,39.8453,39.6794,39.8104,19500.0
2010-01-29 11:10:00,45.56,45.65,45.5,45.5,19900.0,39.7842,39.8628,39.7318,39.7318,19900.0
2010-01-29 11:20:00,45.49,45.63,45.37,45.53,29500.0,39.723,39.8453,39.6183,39.758,29500.0
2010-01-29 11:30:00,45.53,45.54,45.39,45.42,18900.0,39.758,39.7667,39.6357,39.6619,18900.0
2010-01-29 11:40:00,45.4,45.49,45.37,45.37,14000.0,39.6444,39.723,39.6183,39.6183,14000.0
2010-01-29 11:50:00,45.38,45.5,45.25,45.25,10200.0,39.627,39.7318,39.5135,39.5135,10200.0
2010-01-29 12:00:00,45.25,45.36,45.2,45.24,23000.0,39.5135,39.6095,39.4698,39.5047,23000.0
2010-01-29 12:10:00,45.24,45.32,45.19,45.32,6400.0,39.5047,39.5746,39.4611,39.5746,6400.0
2010-01-29 12:20:00,45.34,45.37,45.24,45.34,7500.0,39.5921,39.6183,39.5047,39.5921,7500.0
2010-01-29 12:30:00,45.33,45.42,45.22,45.42,6300.0,39.5833,39.6619,39.4873,39.6619,6300.0
2010-01-29 12:40:00,45.41,45.41,45.19,45.25,8100.0,39.6532,39.6532,39.4611,39.5135,8100.0
2010-01-29 12:50:00,45.27,45.29,45.22,45.25,41500.0,39.5309,39.5484,39.4873,39.5135,41500.0
2010-01-29 13:00:00,45.27,45.27,45.15,45.2,31000.0,39.5309,39.5309,39.4261,39.4698,31000.0
2010-01-29 13:10:00,45.2,45.2,45.07,45.14,16500.0,39.4698,39.4698,39.3563,39.4174,16500.0
2010-01-29 13:20:00,45.15,45.18,45.11,45.12,10100.0,39.4261,39.4523,39.3912,39.3999,10100.0
2010-01-29 13:30:00,45.11,45.12,45.0,45.01,41000.0,39.3912,39.3999,39.2952,39.3039,41000.0
2010-01-29 13:40:00,45.01,45.01,44.88,44.89,26300.0,39.3039,39.3039,39.1904,39.1991,26300.0
2010-01-29 13:50:00,44.89,44.92,44.8,44.88,14300.0,39.1991,39.2253,39.1205,39.1904,14300.0
2010-01-29 14:00:00,44.89,44.9,44.73,44.75,63800.0,39.1991,39.2078,39.0594,39.0769,63800.0
2010-01-29 14:10:00,44.75,44.8,44.72,44.74,70500.0,39.0769,39.1205,39.0507,39.0681,70500.0
2010-01-29 14:20:00,44.75,44.75,44.63,44.69,72000.0,39.0769,39.0769,38.9721,39.0245,72000.0
2010-01-29 14:30:00,44.69,44.71,44.53,44.59,66700.0,39.0245,39.0419,38.8847,38.9371,66700.0
2010-01-29 14:40:00,44.64,44.72,44.59,44.59,43500.0,38.9808,39.0507,38.9371,38.9371,43500.0
2010-01-29 14:50:00,44.57,44.61,44.48,44.58,48900.0,38.9197,38.9546,38.8411,38.9284,48900.0
2010-01-29 15:00:00,44.59,44.68,44.52,44.6,34900.0,38.9371,39.0157,38.876,38.9459,34900.0
2010-01-29 15:10:00,44.59,44.59,44.37,44.5,30200.0,38.9371,38.9371,38.745,38.8585,30200.0
2010-01-29 15:20:00,44.5,44.5,44.24,44.33,53900.0,38.8585,38.8585,38.6315,38.7101,53900.0
2010-01-29 15:30:00,44.33,44.35,44.03,44.35,113100.0,38.7101,38.7276,38.4481,38.7276,113100.0
2010-01-29 15:40:00,44.34,44.36,44.16,44.26,89900.0,38.7188,38.7363,38.5616,38.649,89900.0
2010-01-29 15:50:00,44.27,44.48,44.14,44.14,142600.0,38.6577,38.8411,38.5442,38.5442,142600.0
2010-02-01 09:30:00,44.54,44.85,44.4,44.45,36900.0,38.8935,39.1642,38.7712,38.8149,36900.0
2010-02-01 09:40:00,44.6,44.63,44.38,44.47,32400.0,38.9459,38.9721,38.7538,38.8323,32400.0
2010-02-01 09:50:00,44.45,44.47,44.19,44.32,30500.0,38.8149,38.8323,38.5878,38.7014,30500.0
2010-02-01 10:00:00,44.34,44.45,44.11,44.31,39700.0,38.7188,38.8149,38.518,38.6926,39700.0
2010-02-01 10:10:00,44.31,44.4,44.18,44.27,40000.0,38.6926,38.7712,38.5791,38.6577,40000.0
2010-02-01 10:20:00,44.28,44.53,44.26,44.29,16200.0,38.6664,38.8847,38.649,38.6752,16200.0
2010-02-01 10:30:00,44.28,44.48,44.27,44.32,25000.0,38.6664,38.8411,38.6577,38.7014,25000.0
2010-02-01 10:40:00,44.33,44.49,44.23,44.42,22500.0,38.7101,38.8498,38.6228,38.7887,22500.0
2010-02-01 10:50:00,44.41,44.46,44.22,44.23,22300.0,38.78,38.8236,38.614,38.6228,22300.0
2010-02-01 11:00:00,44.24,44.5,44.21,44.49,19400.0,38.6315,38.8585,38.6053,38.8498,19400.0
2010-02-01 11:10:00,44.46,44.52,44.37,44.52,9600.0,38.8236,38.876,38.745,38.876,9600.0
2010-02-01 11:20:00,44.53,44.73,44.53,44.72,13600.0,38.8847,39.0594,38.8847,39.0507,13600.0
2010-02-01 11:30:00,44.7,44.7,44.5,44.52,11000.0,39.0332,39.0332,38.8585,38.876,11000.0
2010-02-01 11:40:00,44.51,44.52,44.49,44.51,12100.0,38.8673,38.876,38.8498,38.8673,12100.0
2010-02-01 11:50:00,44.49,44.49,44.36,44.36,8700.0,38.8498,38.8498,38.7363,38.7363,8700.0
2010-02-01 12:00:00,44.37,44.39,44.28,44.28,15200.0,38.745,38.7625,38.6664,38.6664,15200.0
2010-02-01 12:10:00,44.27,44.39,44.22,44.37,23100.0,38.6577,38.7625,38.614,38.745,23100.0
2010-02-01 12:20:00,44.37,44.39,44.32,44.36,8300.0,38.745,38.7625,38.7014,38.7363,8300.0
2010-02-01 12:30:00,44.35,44.36,44.28,44.3,14900.0,38.7276,38.7363,38.6664,38.6839,14900.0
2010-02-01 12:40:00,44.28,44.39,44.26,44.37,14300.0,38.6664,38.7625,38.649,38.745,14300.0
2010-02-01 12:50:00,44.4,44.45,44.28,44.45,18000.0,38.7712,38.8149,38.6664,38.8149,18000.0
2010-02-01 13:00:00,44.44,44.59,44.38,44.59,11900.0,38.8062,38.9371,38.7538,38.9371,11900.0
2010-02-01 13:10:00,44.6,44.6,44.44,44.55,11200.0,38.9459,38.9459,38.8062,38.9022,11200.0
2010-02-01 13:20:00,44.55,44.65,44.5,44.5,8900.0,38.9022,38.9895,38.8585,38.8585,8900.0
2010-02-01 13:30:00,44.5,44.52,44.37,44.38,18500.0,38.8585,38.876,38.745,38.7538,18500.0
2010-02-01 13:40:00,44.37,44.4,44.23,44.26,14000.0,38.745,38.7712,38.6228,38.649,14000.0
2010-02-01 13:50:00,44.27,44.41,44.27,44.34,23200.0,38.6577,38.78,38.6577,38.7188,23200.0
2010-02-01 14:00:00,44.38,44.58,44.38,44.53,37900.0,38.7538,38.9284,38.7538,38.8847,37900.0
2010-02-01 14:10:00,44.52,44.62,44.4,44.61,18500.0,38.876,38.9633,38.7712,38.9546,18500.0
2010-02-01 14:20:00,44.62,44.65,44.53,44.6,15800.0,38.9633,38.9895,38.8847,38.9459,15800.0
2010-02-01 14:30:00,44.61,44.7,44.59,44.68,16500.0,38.9546,39.0332,38.9371,39.0157,16500.0
2010-02-01 14:40:00,44.68,44.72,44.57,44.57,12100.0,39.0157,39.0507,38.9197,38.9197,12100.0
2010-02-01 14:50:00,44.57,44.62,44.5,44.52,21900.0,38.9197,38.9633,38.8585,38.876,21900.0
2010-02-01 15:00:00,44.52,44.6,44.43,44.47,25200.0,38.876,38.9459,38.7974,38.8323,25200.0
2010-02-01 15:10:00,44.45,44.65,44.45,44.62,17300.0,38.8149,38.9895,38.8149,38.9633,17300.0
2010-02-01 15:20:00,44.61,44.78,44.61,44.69,21100.0,38.9546,39.103,38.9546,39.0245,21100.0
2010-02-01 15:30:00,44.7,44.79,44.7,44.79,28700.0,39.0332,39.1118,39.0332,39.1118,28700.0
2010-02-01 15:40:00,44.79,44.91,44.78,44.86,30700.0,39.1118,39.2166,39.103,39.1729,30700.0
2010-02-01 15:50:00,44.86,44.95,44.84,44.93,43900.0,39.1729,39.2515,39.1554,39.234,43900.0
2010-02-02 09:30:00,45.27,45.31,45.0,45.21,38300.0,39.5309,39.5659,39.2952,39.4785,38300.0
2010-02-02 09:40:00,45.15,45.29,44.9,45.17,30200.0,39.4261,39.5484,39.2078,39.4436,30200.0
2010-02-02 09:50:00,45.18,45.37,45.14,45.24,26800.0,39.4523,39.6183,39.4174,39.5047,26800.0
2010-02-02 10:00:00,45.26,45.35,45.13,45.32,24700.0,39.5222,39.6008,39.4087,39.5746,24700.0
2010-02-02 10:10:00,45.3,45.84,45.19,45.83,51300.0,39.5571,40.0287,39.4611,40.0199,51300.0
2010-02-02 10:20:00,45.81,46.01,45.71,45.92,35900.0,40.0025,40.1771,39.9151,40.0985,35900.0
2010-02-02 10:30:00,45.93,46.04,45.86,45.87,24800.0,40.1073,40.2033,40.0461,40.0549,24800.0
2010-02-02 10:40:00,45.86,45.87,45.6,45.6,17700.0,40.0461,40.0549,39.8191,39.8191,17700.0
2010-02-02 10:50:00,45.58,45.81,45.55,45.79,19700.0,39.8016,40.0025,39.7754,39.985,19700.0
2010-02-02 11:00:00,45.76,45.82,45.51,45.55,22400.0,39.9588,40.0112,39.7405,39.7754,22400.0
2010-02-02 11:10:00,45.53,45.56,45.4,45.53,17400.0,39.758,39.7842,39.6444,39.758,17400.0
2010-02-02 11:20:00,45.54,45.63,45.45,45.45,18400.0,39.7667,39.8453,39.6881,39.6881,18400.0
2010-02-02 11:30:00,45.47,45.7,45.45,45.66,21800.0,39.7056,39.9064,39.6881,39.8715,21800.0
2010-02-02 11:40:00,45.66,45.79,45.63,45.65,12600.0,39.8715,39.985,39.8453,39.8628,12600.0
2010-02-02 11:50:00,45.65,45.77,45.58,45.58,12200.0,39.8628,39.9675,39.8016,39.8016,12200.0
2010-02-02 12:00:00,45.58,45.62,45.48,45.56,11300.0,39.8016,39.8366,39.7143,39.7842,11300.0
2010-02-02 12:10:00,45.56,45.66,45.48,45.63,19600.0,39.7842,39.8715,39.7143,39.8453,19600.0
2010-02-02 12:20:00,45.66,45.88,45.62,45.83,10900.0,39.8715,40.0636,39.8366,40.0199,10900.0
2010-02-02 12:30:00,45.83,45.93,45.83,45.89,12800.0,40.0199,40.1073,40.0199,40.0723,12800.0
2010-02-02 12:40:00,45.85,45.87,45.76,45.82,15300.0,40.0374,40.0549,39.9588,40.0112,15300.0
2010-02-02 12:50:00,45.8,45.89,45.76,45.87,11800.0,39.9937,40.0723,39.9588,40.0549,11800.0
2010-02-02 13:00:00,45.89,45.89,45.73,45.75,7800.0,40.0723,40.0723,39.9326,39.9501,7800.0
2010-02-02 13:10:00,45.73,45.78,45.7,45.78,5800.0,39.9326,39.9763,39.9064,39.9763,5800.0
2010-02-02 13:20:00,45.77,45.85,45.77,45.81,13200.0,39.9675,40.0374,39.9675,40.0025,13200.0
2010-02-02 13:30:00,45.82,45.85,45.74,45.85,14300.0,40.0112,40.0374,39.9413,40.0374,14300.0
2010-02-02 13:40:00,45.86,45.89,45.82,45.83,14300.0,40.0461,40.0723,40.0112,40.0199,14300.0
2010-02-02 13:50:00,45.84,45.84,45.77,45.8,11900.0,40.0287,40.0287,39.9675,39.9937,11900.0
2010-02-02 14:00:00,45.8,45.83,45.72,45.75,10700.0,39.9937,40.0199,39.9239,39.9501,10700.0
2010-02-02 14:10:00,45.74,45.83,45.73,45.73,13100.0,39.9413,40.0199,39.9326,39.9326,13100.0
2010-02-02 14:20:00,45.73,45.84,45.73,45.77,8100.0,39.9326,40.0287,39.9326,39.9675,8100.0
2010-02-02 14:30:00,45.76,45.78,45.67,45.77,16900.0,39.9588,39.9763,39.8802,39.9675,16900.0
2010-02-02 14:40:00,45.79,45.85,45.72,45.8,23300.0,39.985,40.0374,39.9239,39.9937,23300.0
2010-02-02 14:50:00,45.8,45.88,45.75,45.81,12200.0,39.9937,40.0636,39.9501,40.0025,12200.0
2010-02-02 15:00:00,45.8,45.8,45.71,45.76,17400.0,39.9937,39.9937,39.9151,39.9588,17400.0
2010-02-02 15:10:00,45.77,45.98,45.77,45.91,20700.0,39.9675,40.1509,39.9675,40.0898,20700.0
2010-02-02 15:20:00,45.9,45.94,45.74,45.77,24800.0,40.0811,40.116,39.9413,39.9675,24800.0
2010-02-02 15:30:00,45.77,45.8,45.7,45.74,34700.0,39.9675,39.9937,39.9064,39.9413,34700.0
2010-02-02 15:40:00,45.75,45.79,45.67,45.72,54100.0,39.9501,39.985,39.8802,39.9239,54100.0
2010-02-02 15:50:00,45.71,45.84,45.71,45.84,47300.0,39.9151,40.0287,39.9151,40.0287,47300.0
2010-02-03 09:30:00,45.76,45.76,45.62,45.72,28500.0,39.9588,39.9588,39.8366,39.9239,28500.0
2010-02-03 09:40:00,45.74,45.98,45.68,45.95,51400.0,39.9413,40.1509,39.889,40.1247,51400.0
2010-02-03 09:50:00,45.93,45.96,45.79,45.82,18100.0,40.1073,40.1335,39.985,40.0112,18100.0
2010-02-03 10:00:00,45.82,46.03,45.82,46.03,29600.0,40.0112,40.1946,40.0112,40.1946,29600.0
2010-02-03 10:10:00,46.04,46.05,45.83,45.86,25900.0,40.2033,40.212,40.0199,40.0461,25900.0
2010-02-03 10:20:00,45.87,45.87,45.46,45.48,26300.0,40.0549,40.0549,39.6968,39.7143,26300.0
2010-02-03 10:30:00,45.48,45.51,45.22,45.3,30200.0,39.7143,39.7405,39.4873,39.5571,30200.0
2010-02-03 10:40:00,45.33,45.47,45.31,45.45,11500.0,39.5833,39.7056,39.5659,39.6881,11500.0
2010-02-03 10:50:00,45.49,45.56,45.31,45.31,17300.0,39.723,39.7842,39.5659,39.5659,17300.0
2010-02-03 11:00:00,45.31,45.51,45.26,45.43,30000.0,39.5659,39.7405,39.5222,39.6706,30000.0
2010-02-03 11:10:00,45.42,45.45,45.26,45.34,28300.0,39.6619,39.6881,39.5222,39.5921,28300.0
2010-02-03 11:20:00,45.31,45.33,45.14,45.2,14400.0,39.5659,39.5833,39.4174,39.4698,14400.0
2010-02-03 11:30:00,45.23,45.24,45.01,45.05,26700.0,39.496,39.5047,39.3039,39.3388,26700.0
2010-02-03 11:40:00,45.05,45.08,44.89,45.04,19300.0,39.3388,39.365,39.1991,39.3301,19300.0
2010-02-03 11:50:00,45.05,45.05,44.86,44.95,20200.0,39.3388,39.3388,39.1729,39.2515,20200.0
2010-02-03 12:00:00,44.92,45.08,44.9,45.01,20300.0,39.2253,39.365,39.2078,39.3039,20300.0
2010-02-03 12:10:00,45.01,45.14,44.9,44.95,12000.0,39.3039,39.4174,39.2078,39.2515,12000.0
2010-02-03 12:20:00,44.95,44.95,44.84,44.87,17000.0,39.2515,39.2515,39.1554,39.1816,17000.0
2010-02-03 12:30:00,44.87,45.02,44.87,45.0,26300.0,39.1816,39.3126,39.1816,39.2952,26300.0
2010-02-03 12:40:00,45.0,45.01,44.85,44.85,18300.0,39.2952,39.3039,39.1642,39.1642,18300.0
2010-02-03 12:50:00,44.86,45.08,44.86,45.04,12200.0,39.1729,39.365,39.1729,39.3301,12200.0
2010-02-03 13:00:00,45.01,45.19,44.96,45.19,12600.0,39.3039,39.4611,39.2602,39.4611,12600.0
2010-02-03 13:10:00,45.19,45.21,45.06,45.17,17500.0,39.4611,39.4785,39.3476,39.4436,17500.0
2010-02-03 13:20:00,45.15,45.17,45.04,45.15,16500.0,39.4261,39.4436,39.3301,39.4261,16500.0
2010-02-03 13:30:00,45.15,45.23,45.06,45.06,14000.0,39.4261,39.496,39.3476,39.3476,14000.0
2010-02-03 13:40:00,45.07,45.19,45.04,45.04,20800.0,39.3563,39.4611,39.3301,39.3301,20800.0
2010-02-03 13:50:00,45.02,45.02,44.91,44.99,7100.0,39.3126,39.3126,39.2166,39.2864,7100.0
2010-02-03 14:00:00,45.01,45.07,44.97,45.04,7400.0,39.3039,39.3563,39.269,39.3301,7400.0
2010-02-03 14:10:00,45.04,45.15,45.04,45.08,6400.0,39.3301,39.4261,39.3301,39.365,6400.0
2010-02-03 14:20:00,45.08,45.08,44.92,45.03,14500.0,39.365,39.365,39.2253,39.3214,14500.0
2010-02-03 14:30:00,45.06,45.11,44.97,44.98,14100.0,39.3476,39.3912,39.269,39.2777,14100.0
2010-02-03 14:40:00,44.98,45.02,44.87,44.97,9100.0,39.2777,39.3126,39.1816,39.269,9100.0
2010-02-03 14:50:00,44.97,45.1,44.94,45.06,8000.0,39.269,39.3825,39.2428,39.3476,8000.0
2010-02-03 15:00:00,45.05,45.26,45.03,45.17,18900.0,39.3388,39.5222,39.3214,39.4436,18900.0
2010-02-03 15:10:00,45.15,45.2,44.96,45.04,13300.0,39.4261,39.4698,39.2602,39.3301,13300.0
2010-02-03 15:20:00,45.0,45.11,44.94,44.99,10200.0,39.2952,39.3912,39.2428,39.2864,10200.0
2010-02-03 15:30:00,44.99,45.13,44.98,45.1,9100.0,39.2864,39.4087,39.2777,39.3825,9100.0
2010-02-03 15:40:00,45.11,45.24,45.08,45.19,27500.0,39.3912,39.5047,39.365,39.4611,27500.0
2010-02-03 15:50:00,45.19,45.19,45.05,45.1,36400.0,39.4611,39.4611,39.3388,39.3825,36400.0
2010-02-04 09:30:00,44.58,44.89,44.1,44.38,55700.0,38.9284,39.1991,38.5093,38.7538,55700.0
2010-02-04 09:40:00,44.38,44.38,43.68,43.73,33400.0,38.7538,38.7538,38.1425,38.1862,33400.0
2010-02-04 09:50:00,43.77,43.86,43.58,43.64,105500.0,38.2211,38.2997,38.0552,38.1076,105500.0
2010-02-04 10:00:00,43.67,43.84,43.36,43.47,111400.0,38.1338,38.2822,37.8631,37.9591,111400.0
2010-02-04 10:10:00,43.47,43.57,43.29,43.55,109900.0,37.9591,38.0464,37.8019,38.029,109900.0
2010-02-04 10:20:00,43.58,43.64,43.32,43.33,69500.0,38.0552,38.1076,37.8281,37.8369,69500.0
2010-02-04 10:30:00,43.33,43.5,43.25,43.35,86900.0,37.8369,37.9853,37.767,37.8543,86900.0
2010-02-04 10:40:00,43.38,43.4,43.2,43.23,46400.0,37.8805,37.898,37.7234,37.7495,46400.0
2010-02-04 10:50:00,43.25,43.46,43.2,43.26,31800.0,37.767,37.9504,37.7234,37.7757,31800.0
2010-02-04 11:00:00,43.22,43.61,43.2,43.6,25000.0,37.7408,38.0814,37.7234,38.0726,25000.0
2010-02-04 11:10:00,43.59,43.59,43.34,43.5,32600.0,38.0639,38.0639,37.8456,37.9853,32600.0
2010-02-04 11:20:00,43.49,43.58,43.38,43.55,42000.0,37.9766,38.0552,37.8805,38.029,42000.0
2010-02-04 11:30:00,43.56,43.58,43.16,43.16,34000.0,38.0377,38.0552,37.6884,37.6884,34000.0
2010-02-04 11:40:00,43.17,43.23,42.98,43.12,41500.0,37.6972,37.7495,37.5312,37.6535,41500.0
2010-02-04 11:50:00,43.11,43.25,43.07,43.12,13000.0,37.6448,37.767,37.6098,37.6535,13000.0
2010-02-04 12:00:00,43.14,43.21,43.04,43.15,29800.0,37.671,37.7321,37.5836,37.6797,29800.0
2010-02-04 12:10:00,43.2,43.21,43.04,43.09,40700.0,37.7234,37.7321,37.5836,37.6273,40700.0
2010-02-04 12:20:00,43.13,43.19,43.02,43.05,29200.0,37.6622,37.7146,37.5662,37.5924,29200.0
2010-02-04 12:30:00,43.07,43.11,43.0,43.11,35700.0,37.6098,37.6448,37.5487,37.6448,35700.0
2010-02-04 12:40:00,43.09,43.22,43.02,43.02,39100.0,37.6273,37.7408,37.5662,37.5662,39100.0
2010-02-04 12:50:00,43.02,43.23,43.02,43.21,27200.0,37.5662,37.7495,37.5662,37.7321,27200.0
2010-02-04 13:00:00,43.23,43.29,43.16,43.24,31800.0,37.7495,37.8019,37.6884,37.7583,31800.0
2010-02-04 13:10:00,43.24,43.3,43.17,43.29,29800.0,37.7583,37.8107,37.6972,37.8019,29800.0
2010-02-04 13:20:00,43.31,43.34,43.29,43.32,32600.0,37.8194,37.8456,37.8019,37.8281,32600.0
2010-02-04 13:30:00,43.31,43.37,43.3,43.34,29000.0,37.8194,37.8718,37.8107,37.8456,29000.0
2010-02-04 13:40:00,43.34,43.41,43.24,43.4,34500.0,37.8456,37.9067,37.7583,37.898,34500.0
2010-02-04 13:50:00,43.4,43.43,43.28,43.31,39900.0,37.898,37.9242,37.7932,37.8194,39900.0
2010-02-04 14:00:00,43.3,43.41,43.3,43.4,19300.0,37.8107,37.9067,37.8107,37.898,19300.0
2010-02-04 14:10:00,43.39,43.58,43.39,43.53,36700.0,37.8893,38.0552,37.8893,38.0115,36700.0
2010-02-04 14:20:00,43.54,43.8,43.53,43.7,34300.0,38.0202,38.2473,38.0115,38.16,34300.0
2010-02-04 14:30:00,43.67,43.87,43.6,43.81,26100.0,38.1338,38.3084,38.0726,38.256,26100.0
2010-02-04 14:40:00,43.8,43.8,43.61,43.65,25000.0,38.2473,38.2473,38.0814,38.1163,25000.0
2010-02-04 14:50:00,43.65,43.66,43.56,43.56,30200.0,38.1163,38.125,38.0377,38.0377,30200.0
2010-02-04 15:00:00,43.59,43.6,43.39,43.41,34900.0,38.0639,38.0726,37.8893,37.9067,34900.0
2010-02-04 15:10:00,43.4,43.42,43.3,43.36,51100.0,37.898,37.9155,37.8107,37.8631,51100.0
2010-02-04 15:20:00,43.36,43.46,43.32,43.44,42800.0,37.8631,37.9504,37.8281,37.9329,42800.0
2010-02-04 15:30:00,43.43,43.44,43.29,43.35,58000.0,37.9242,37.9329,37.8019,37.8543,58000.0
2010-02-04 15:40:00,43.33,43.43,43.3,43.33,84200.0,37.8369,37.9242,37.8107,37.8369,84200.0
2010-02-04 15:50:00,43.33,43.45,43.3,43.3,178400.0,37.8369,37.9417,37.8107,37.8107,178400.0
2010-02-05 09:30:00,43.29,43.64,43.09,43.25,47000.0,37.8019,38.1076,37.6273,37.767,47000.0
2010-02-05 09:40:00,43.32,43.6,43.23,43.31,44600.0,37.8281,38.0726,37.7495,37.8194,44600.0
2010-02-05 09:50:00,43.3,43.39,43.04,43.04,37300.0,37.8107,37.8893,37.5836,37.5836,37300.0
2010-02-05 10:00:00,43.08,43.08,42.84,42.88,69500.0,37.6186,37.6186,37.409,37.4439,69500.0
2010-02-05 10:10:00,42.85,42.88,42.68,42.74,67100.0,37.4177,37.4439,37.2693,37.3217,67100.0
2010-02-05 10:20:00,42.75,43.13,42.75,42.99,39700.0,37.3304,37.6622,37.3304,37.54,39700.0
2010-02-05 10:30:00,43.01,43.41,42.98,43.33,59500.0,37.5574,37.9067,37.5312,37.8369,59500.0
2010-02-05 10:40:00,43.32,43.71,43.28,43.7,64900.0,37.8281,38.1687,37.7932,38.16,64900.0
2010-02-05 10:50:00,43.71,43.81,43.61,43.7,30900.0,38.1687,38.256,38.0814,38.16,30900.0
2010-02-05 11:00:00,43.68,43.75,43.47,43.75,39400.0,38.1425,38.2036,37.9591,38.2036,39400.0
2010-02-05 11:10:00,43.76,43.79,43.5,43.75,30700.0,38.2124,38.2386,37.9853,38.2036,30700.0
2010-02-05 11:20:00,43.76,43.77,43.51,43.58,20800.0,38.2124,38.2211,37.9941,38.0552,20800.0
2010-02-05 11:30:00,43.57,43.62,43.19,43.28,48900.0,38.0464,38.0901,37.7146,37.7932,48900.0
2010-02-05 11:40:00,43.25,43.36,43.14,43.25,35100.0,37.767,37.8631,37.671,37.767,35100.0
2010-02-05 11:50:00,43.27,43.47,43.23,43.39,30300.0,37.7845,37.9591,37.7495,37.8893,30300.0
2010-02-05 12:00:00,43.41,43.51,43.37,43.39,14100.0,37.9067,37.9941,37.8718,37.8893,14100.0
2010-02-05 12:10:00,43.39,43.56,43.34,43.54,17500.0,37.8893,38.0377,37.8456,38.0202,17500.0
2010-02-05 12:20:00,43.61,43.65,43.38,43.47,13700.0,38.0814,38.1163,37.8805,37.9591,13700.0
2010-02-05 12:30:00,43.47,43.52,43.32,43.35,15400.0,37.9591,38.0028,37.8281,37.8543,15400.0
2010-02-05 12:40:00,43.3,43.47,43.24,43.46,14200.0,37.8107,37.9591,37.7583,37.9504,14200.0
2010-02-05 12:50:00,43.45,43.48,43.25,43.42,15700.0,37.9417,37.9679,37.767,37.9155,15700.0
2010-02-05 13:00:00,43.43,43.43,43.26,43.32,29800.0,37.9242,37.9242,37.7757,37.8281,29800.0
2010-02-05 13:10:00,43.3,43.43,43.27,43.41,25600.0,37.8107,37.9242,37.7845,37.9067,25600.0
2010-02-05 13:20:00,43.38,43.43,43.06,43.08,25300.0,37.8805,37.9242,37.6011,37.6186,25300.0
2010-02-05 13:30:00,43.06,43.07,42.66,42.67,29400.0,37.6011,37.6098,37.2518,37.2605,29400.0
2010-02-05 13:40:00,42.68,42.79,42.59,42.76,27900.0,37.2693,37.3653,37.1907,37.3391,27900.0
2010-02-05 13:50:00,42.76,42.82,42.66,42.66,49900.0,37.3391,37.3915,37.2518,37.2518,49900.0
2010-02-05 14:00:00,42.63,42.88,42.63,42.75,75500.0,37.2256,37.4439,37.2256,37.3304,75500.0
2010-02-05 14:10:00,42.74,43.0,42.7,42.99,42700.0,37.3217,37.5487,37.2867,37.54,42700.0
2010-02-05 14:20:00,42.99,43.09,42.81,42.99,31400.0,37.54,37.6273,37.3828,37.54,31400.0
2010-02-05 14:30:00,43.01,43.1,42.84,42.98,36600.0,37.5574,37.636,37.409,37.5312,36600.0
2010-02-05 14:40:00,43.0,43.0,42.76,42.88,26600.0,37.5487,37.5487,37.3391,37.4439,26600.0
2010-02-05 14:50:00,42.9,43.0,42.8,42.97,43300.0,37.4614,37.5487,37.3741,37.5225,43300.0
2010-02-05 15:00:00,42.97,43.56,42.96,43.44,57900.0,37.5225,38.0377,37.5138,37.9329,57900.0
2010-02-05 15:10:00,43.41,43.59,43.26,43.44,28900.0,37.9067,38.0639,37.7757,37.9329,28900.0
2010-02-05 15:20:00,43.45,43.59,43.21,43.31,38900.0,37.9417,38.0639,37.7321,37.8194,38900.0
2010-02-05 15:30:00,43.34,43.61,43.25,43.5,44600.0,37.8456,38.0814,37.767,37.9853,44600.0
2010-02-05 15:40:00,43.5,43.64,43.28,43.32,75900.0,37.9853,38.1076,37.7932,37.8281,75900.0
2010-02-05 15:50:00,43.32,43.67,43.32,43.62,81600.0,37.8281,38.1338,37.8281,38.0901,81600.0
2010-02-08 09:30:00,43.74,43.9,43.25,43.86,48600.0,38.1949,38.3346,37.767,38.2997,48600.0
2010-02-08 09:40:00,43.88,44.25,43.43,43.48,24700.0,38.3171,38.6402,37.9242,37.9679,24700.0
2010-02-08 09:50:00,43.52,43.86,43.28,43.82,24600.0,38.0028,38.2997,37.7932,38.2648,24600.0
2010-02-08 10:00:00,43.81,44.06,43.72,43.89,34900.0,38.256,38.4743,38.1774,38.3259,34900.0
2010-02-08 10:10:00,43.88,44.28,43.88,44.12,34200.0,38.3171,38.6664,38.3171,38.5267,34200.0
2010-02-08 10:20:00,44.12,44.22,43.77,43.84,35200.0,38.5267,38.614,38.2211,38.2822,35200.0
2010-02-08 10:30:00,43.86,43.95,43.74,43.74,39800.0,38.2997,38.3783,38.1949,38.1949,39800.0
2010-02-08 10:40:00,43.69,43.89,43.69,43.88,20000.0,38.1512,38.3259,38.1512,38.3171,20000.0
2010-02-08 10:50:00,43.85,44.05,43.81,44.05,20500.0,38.2909,38.4656,38.256,38.4656,20500.0
2010-02-08 11:00:00,44.04,44.18,44.03,44.16,31800.0,38.4569,38.5791,38.4481,38.5616,31800.0
2010-02-08 11:10:00,44.16,44.18,43.9,43.9,21300.0,38.5616,38.5791,38.3346,38.3346,21300.0
2010-02-08 11:20:00,43.89,44.03,43.69,43.69,46400.0,38.3259,38.4481,38.1512,38.1512,46400.0
2010-02-08 11:30:00,43.69,43.75,43.44,43.51,68000.0,38.1512,38.2036,37.9329,37.9941,68000.0
2010-02-08 11:40:00,43.47,43.72,43.43,43.7,24200.0,37.9591,38.1774,37.9242,38.16,24200.0
2010-02-08 11:50:00,43.7,43.72,43.56,43.63,37100.0,38.16,38.1774,38.0377,38.0988,37100.0
2010-02-08 12:00:00,43.63,43.74,43.6,43.71,39500.0,38.0988,38.1949,38.0726,38.1687,39500.0
2010-02-08 12:10:00,43.74,43.74,43.59,43.69,19100.0,38.1949,38.1949,38.0639,38.1512,19100.0
2010-02-08 12:20:00,43.7,43.75,43.6,43.75,11700.0,38.16,38.2036,38.0726,38.2036,11700.0
2010-02-08 12:30:00,43.77,43.86,43.61,43.86,22300.0,38.2211,38.2997,38.0814,38.2997,22300.0
2010-02-08 12:40:00,43.86,43.89,43.61,43.63,18600.0,38.2997,38.3259,38.0814,38.0988,18600.0
2010-02-08 12:50:00,43.64,43.85,43.61,43.79,22200.0,38.1076,38.2909,38.0814,38.2386,22200.0
2010-02-08 13:00:00,43.77,43.77,43.62,43.64,33000.0,38.2211,38.2211,38.0901,38.1076,33000.0
2010-02-08 13:10:00,43.64,43.68,43.56,43.67,38900.0,38.1076,38.1425,38.0377,38.1338,38900.0
2010-02-08 13:20:00,43.68,43.7,43.58,43.66,17400.0,38.1425,38.16,38.0552,38.125,17400.0
2010-02-08 13:30:00,43.66,43.68,43.54,43.61,20000.0,38.125,38.1425,38.0202,38.0814,20000.0
2010-02-08 13:40:00,43.61,43.61,43.41,43.46,22200.0,38.0814,38.0814,37.9067,37.9504,22200.0
2010-02-08 13:50:00,43.46,43.63,43.45,43.61,21300.0,37.9504,38.0988,37.9417,38.0814,21300.0
2010-02-08 14:00:00,43.59,43.77,43.59,43.72,19400.0,38.0639,38.2211,38.0639,38.1774,19400.0
2010-02-08 14:10:00,43.71,43.77,43.64,43.65,15900.0,38.1687,38.2211,38.1076,38.1163,15900.0
2010-02-08 14:20:00,43.65,43.67,43.59,43.63,19900.0,38.1163,38.1338,38.0639,38.0988,19900.0
2010-02-08 14:30:00,43.62,43.64,43.47,43.5,41500.0,38.0901,38.1076,37.9591,37.9853,41500.0
2010-02-08 14:40:00,43.51,43.74,43.49,43.53,35000.0,37.9941,38.1949,37.9766,38.0115,35000.0
2010-02-08 14:50:00,43.52,43.64,43.52,43.62,26500.0,38.0028,38.1076,38.0028,38.0901,26500.0
2010-02-08 15:00:00,43.61,43.75,43.52,43.62,68200.0,38.0814,38.2036,38.0028,38.0901,68200.0
2010-02-08 15:10:00,43.58,43.72,43.57,43.59,45800.0,38.0552,38.1774,38.0464,38.0639,45800.0
2010-02-08 15:20:00,43.61,43.69,43.54,43.62,67000.0,38.0814,38.1512,38.0202,38.0901,67000.0
2010-02-08 15:30:00,43.63,43.74,43.57,43.61,68500.0,38.0988,38.1949,38.0464,38.0814,68500.0
2010-02-08 15:40:00,43.61,43.66,43.56,43.61,101800.0,38.0814,38.125,38.0377,38.0814,101800.0
2010-02-08 15:50:00,43.6,43.65,43.5,43.5,185900.0,38.0726,38.1163,37.9853,37.9853,185900.0
2010-02-09 09:30:00,42.9,43.3,42.53,42.99,125600.0,37.4614,37.8107,37.1383,37.54,125600.0
2010-02-09 09:40:00,42.99,43.1,42.06,42.55,302500.0,37.54,37.636,36.7279,37.1558,302500.0
2010-02-09 09:50:00,42.53,42.6,42.25,42.35,99300.0,37.1383,37.1994,36.8938,36.9811,99300.0
2010-02-09 10:00:00,42.35,42.59,42.1,42.54,119600.0,36.9811,37.1907,36.7628,37.147,119600.0
2010-02-09 10:10:00,42.48,42.99,42.41,42.94,98400.0,37.0946,37.54,37.0335,37.4963,98400.0
2010-02-09 10:20:00,42.94,42.97,42.6,42.6,55100.0,37.4963,37.5225,37.1994,37.1994,55100.0
2010-02-09 10:30:00,42.6,42.69,42.51,42.51,90600.0,37.1994,37.278,37.1208,37.1208,90600.0
2010-02-09 10:40:00,42.54,42.69,42.32,42.4,82500.0,37.147,37.278,36.9549,37.0248,82500.0
2010-02-09 10:50:00,42.4,42.48,42.36,42.4,49500.0,37.0248,37.0946,36.9898,37.0248,49500.0
2010-02-09 11:00:00,42.4,42.41,41.93,41.97,96100.0,37.0248,37.0335,36.6144,36.6493,96100.0
2010-02-09 11:10:00,41.97,42.17,41.8,42.01,118200.0,36.6493,36.8239,36.5008,36.6842,118200.0
2010-02-09 11:20:00,42.0,42.11,41.95,42.04,51300.0,36.6755,36.7715,36.6318,36.7104,51300.0
2010-02-09 11:30:00,42.03,42.4,41.99,42.18,92700.0,36.7017,37.0248,36.6667,36.8327,92700.0
2010-02-09 11:40:00,42.2,42.35,42.17,42.28,67400.0,36.8501,36.9811,36.8239,36.92,67400.0
2010-02-09 11:50:00,42.26,42.53,42.26,42.4,103300.0,36.9025,37.1383,36.9025,37.0248,103300.0
2010-02-09 12:00:00,42.42,42.57,42.4,42.57,53900.0,37.0422,37.1732,37.0248,37.1732,53900.0
2010-02-09 12:10:00,42.56,42.91,42.56,42.78,75000.0,37.1645,37.4701,37.1645,37.3566,75000.0
2010-02-09 12:20:00,42.75,42.78,42.41,42.42,47200.0,37.3304,37.3566,37.0335,37.0422,47200.0
2010-02-09 12:30:00,42.46,42.51,42.25,42.27,76000.0,37.0772,37.1208,36.8938,36.9113,76000.0
2010-02-09 12:40:00,42.27,42.31,41.98,42.22,133500.0,36.9113,36.9462,36.658,36.8676,133500.0
2010-02-09 12:50:00,42.21,42.33,42.2,42.21,76700.0,36.8589,36.9636,36.8501,36.8589,76700.0
2010-02-09 13:00:00,42.21,42.3,42.12,42.19,57800.0,36.8589,36.9374,36.7803,36.8414,57800.0
2010-02-09 13:10:00,42.17,42.18,42.01,42.03,34600.0,36.8239,36.8327,36.6842,36.7017,34600.0
2010-02-09 13:20:00,42.04,42.05,41.96,42.0,131100.0,36.7104,36.7191,36.6406,36.6755,131100.0
2010-02-09 13:30:00,42.01,42.1,41.96,41.99,89000.0,36.6842,36.7628,36.6406,36.6667,89000.0
2010-02-09 13:40:00,41.99,42.18,41.95,42.04,63800.0,36.6667,36.8327,36.6318,36.7104,63800.0
2010-02-09 13:50:00,42.04,42.08,42.0,42.02,39100.0,36.7104,36.7453,36.6755,36.6929,39100.0
2010-02-09 14:00:00,42.04,42.24,42.02,42.14,64600.0,36.7104,36.8851,36.6929,36.7977,64600.0
2010-02-09 14:10:00,42.14,42.15,42.02,42.08,58100.0,36.7977,36.8065,36.6929,36.7453,58100.0
2010-02-09 14:20:00,42.08,42.13,42.02,42.07,53600.0,36.7453,36.789,36.6929,36.7366,53600.0
2010-02-09 14:30:00,42.09,42.14,42.03,42.07,112600.0,36.7541,36.7977,36.7017,36.7366,112600.0
2010-02-09 14:40:00,42.06,42.19,42.05,42.12,69800.0,36.7279,36.8414,36.7191,36.7803,69800.0
2010-02-09 14:50:00,42.13,42.27,42.07,42.19,38100.0,36.789,36.9113,36.7366,36.8414,38100.0
2010-02-09 15:00:00,42.18,42.37,42.17,42.24,56500.0,36.8327,36.9986,36.8239,36.8851,56500.0
2010-02-09 15:10:00,42.23,42.35,42.19,42.32,43400.0,36.8763,36.9811,36.8414,36.9549,43400.0
2010-02-09 15:20:00,42.31,42.41,42.27,42.35,87400.0,36.9462,37.0335,36.9113,36.9811,87400.0
2010-02-09 15:30:00,42.36,42.51,42.35,42.45,68500.0,36.9898,37.1208,36.9811,37.0684,68500.0
2010-02-09 15:40:00,42.45,42.69,42.4,42.69,145100.0,37.0684,37.278,37.0248,37.278,145100.0
2010-02-09 15:50:00,42.68,42.69,42.5,42.62,268000.0,37.2693,37.278,37.1121,37.2169,268000.0
2010-02-10 09:30:00,43.69,43.83,42.61,42.85,136600.0,38.1512,38.2735,37.2081,37.4177,136600.0
2010-02-10 09:40:00,42.86,42.86,42.29,42.33,65900.0,37.4265,37.4265,36.9287,36.9636,65900.0
2010-02-10 09:50:00,42.35,42.57,42.21,42.48,34700.0,36.9811,37.1732,36.8589,37.0946,34700.0
2010-02-10 10:00:00,42.43,42.43,42.0,42.03,72700.0,37.051,37.051,36.6755,36.7017,72700.0
2010-02-10 10:10:00,42.04,42.12,41.9,42.12,45200.0,36.7104,36.7803,36.5882,36.7803,45200.0
2010-02-10 10:20:00,42.13,42.13,41.91,41.96,66800.0,36.789,36.789,36.5969,36.6406,66800.0
2010-02-10 10:30:00,41.94,42.07,41.91,42.05,82100.0,36.6231,36.7366,36.5969,36.7191,82100.0
2010-02-10 10:40:00,42.05,42.21,41.98,42.02,52500.0,36.7191,36.8589,36.658,36.6929,52500.0
2010-02-10 10:50:00,42.01,42.24,42.01,42.23,31300.0,36.6842,36.8851,36.6842,36.8763,31300.0
2010-02-10 11:00:00,42.23,42.29,42.02,42.29,31900.0,36.8763,36.9287,36.6929,36.9287,31900.0
2010-02-10 11:10:00,42.32,42.39,42.15,42.18,40700.0,36.9549,37.016,36.8065,36.8327,40700.0
2010-02-10 11:20:00,42.17,42.39,42.16,42.34,28200.0,36.8239,37.016,36.8152,36.9724,28200.0
2010-02-10 11:30:00,42.35,42.39,42.25,42.39,48500.0,36.9811,37.016,36.8938,37.016,48500.0
2010-02-10 11:40:00,42.39,42.49,42.33,42.44,29100.0,37.016,37.1034,36.9636,37.0597,29100.0
2010-02-10 11:50:00,42.46,42.47,42.26,42.33,24100.0,37.0772,37.0859,36.9025,36.9636,24100.0
2010-02-10 12:00:00,42.32,42.5,42.25,42.5,32100.0,36.9549,37.1121,36.8938,37.1121,32100.0
2010-02-10 12:10:00,42.49,42.52,42.42,42.48,23400.0,37.1034,37.1296,37.0422,37.0946,23400.0
2010-02-10 12:20:00,42.47,42.75,42.46,42.67,35800.0,37.0859,37.3304,37.0772,37.2605,35800.0
2010-02-10 12:30:00,42.68,42.75,42.57,42.57,52400.0,37.2693,37.3304,37.1732,37.1732,52400.0
2010-02-10 12:40:00,42.57,42.64,42.57,42.64,24300.0,37.1732,37.2343,37.1732,37.2343,24300.0
2010-02-10 12:50:00,42.64,42.73,42.6,42.72,17200.0,37.2343,37.3129,37.1994,37.3042,17200.0
2010-02-10 13:00:00,42.71,42.78,42.69,42.75,26700.0,37.2955,37.3566,37.278,37.3304,26700.0
2010-02-10 13:10:00,42.75,42.86,42.69,42.86,36800.0,37.3304,37.4265,37.278,37.4265,36800.0
2010-02-10 13:20:00,42.87,42.99,42.82,42.99,26300.0,37.4352,37.54,37.3915,37.54,26300.0
2010-02-10 13:30:00,42.99,42.99,42.85,42.86,31000.0,37.54,37.54,37.4177,37.4265,31000.0
2010-02-10 13:40:00,42.86,42.9,42.73,42.75,42100.0,37.4265,37.4614,37.3129,37.3304,42100.0
2010-02-10 13:50:00,42.76,42.83,42.65,42.75,26000.0,37.3391,37.4003,37.2431,37.3304,26000.0
2010-02-10 14:00:00,42.75,42.84,42.75,42.8,26500.0,37.3304,37.409,37.3304,37.3741,26500.0
2010-02-10 14:10:00,42.77,42.83,42.72,42.83,57500.0,37.3479,37.4003,37.3042,37.4003,57500.0
2010-02-10 14:20:00,42.81,42.85,42.73,42.79,46200.0,37.3828,37.4177,37.3129,37.3653,46200.0
2010-02-10 14:30:00,42.8,42.84,42.75,42.81,79300.0,37.3741,37.409,37.3304,37.3828,79300.0
2010-02-10 14:40:00,42.81,42.85,42.77,42.84,31300.0,37.3828,37.4177,37.3479,37.409,31300.0
2010-02-10 14:50:00,42.82,42.92,42.78,42.91,36000.0,37.3915,37.4788,37.3566,37.4701,36000.0
2010-02-10 15:00:00,42.91,42.99,42.86,42.93,53900.0,37.4701,37.54,37.4265,37.4876,53900.0
2010-02-10 15:10:00,42.92,42.94,42.82,42.86,48500.0,37.4788,37.4963,37.3915,37.4265,48500.0
2010-02-10 15:20:00,42.86,42.94,42.82,42.91,39200.0,37.4265,37.4963,37.3915,37.4701,39200.0
2010-02-10 15:30:00,42.91,42.92,42.67,42.7,71500.0,37.4701,37.4788,37.2605,37.2867,71500.0
2010-02-10 15:40:00,42.7,42.78,42.62,42.7,91300.0,37.2867,37.3566,37.2169,37.2867,91300.0
2010-02-10 15:50:00,42.7,42.82,42.64,42.81,137200.0,37.2867,37.3915,37.2343,37.3828,137200.0
2010-02-11 09:30:00,42.8,42.8,42.16,42.54,54300.0,37.3741,37.3741,36.8152,37.147,54300.0
2010-02-11 09:40:00,42.53,42.53,42.17,42.35,34300.0,37.1383,37.1383,36.8239,36.9811,34300.0
2010-02-11 09:50:00,42.35,42.76,42.34,42.49,37800.0,36.9811,37.3391,36.9724,37.1034,37800.0
2010-02-11 10:00:00,42.5,42.56,42.3,42.55,53300.0,37.1121,37.1645,36.9374,37.1558,53300.0
2010-02-11 10:10:00,42.55,42.8,42.55,42.64,30400.0,37.1558,37.3741,37.1558,37.2343,30400.0
2010-02-11 10:20:00,42.65,42.7,42.52,42.61,27900.0,37.2431,37.2867,37.1296,37.2081,27900.0
2010-02-11 10:30:00,42.61,42.69,42.49,42.69,20800.0,37.2081,37.278,37.1034,37.278,20800.0
2010-02-11 10:40:00,42.66,42.68,42.52,42.52,33600.0,37.2518,37.2693,37.1296,37.1296,33600.0
2010-02-11 10:50:00,42.52,42.62,42.44,42.5,20500.0,37.1296,37.2169,37.0597,37.1121,20500.0
2010-02-11 11:00:00,42.55,42.65,42.5,42.56,15600.0,37.1558,37.2431,37.1121,37.1645,15600.0
2010-02-11 11:10:00,42.58,42.69,42.51,42.55,20200.0,37.182,37.278,37.1208,37.1558,20200.0
2010-02-11 11:20:00,42.53,42.81,42.53,42.66,23500.0,37.1383,37.3828,37.1383,37.2518,23500.0
2010-02-11 11:30:00,42.69,42.76,42.63,42.69,23400.0,37.278,37.3391,37.2256,37.278,23400.0
2010-02-11 11:40:00,42.7,43.03,42.68,42.92,48000.0,37.2867,37.5749,37.2693,37.4788,48000.0
2010-02-11 11:50:00,42.94,42.98,42.89,42.91,10300.0,37.4963,37.5312,37.4527,37.4701,10300.0
2010-02-11 12:00:00,42.91,42.97,42.89,42.94,8300.0,37.4701,37.5225,37.4527,37.4963,8300.0
2010-02-11 12:10:00,42.94,43.0,42.89,42.9,13000.0,37.4963,37.5487,37.4527,37.4614,13000.0
2010-02-11 12:20:00,42.93,42.98,42.89,42.96,15500.0,37.4876,37.5312,37.4527,37.5138,15500.0
2010-02-11 12:30:00,42.92,42.94,42.83,42.89,22300.0,37.4788,37.4963,37.4003,37.4527,22300.0
2010-02-11 12:40:00,42.9,42.94,42.89,42.92,10800.0,37.4614,37.4963,37.4527,37.4788,10800.0
2010-02-11 12:50:00,42.91,43.03,42.91,42.95,13600.0,37.4701,37.5749,37.4701,37.505,13600.0
2010-02-11 13:00:00,42.96,42.96,42.83,42.86,10500.0,37.5138,37.5138,37.4003,37.4265,10500.0
2010-02-11 13:10:00,42.89,42.96,42.87,42.93,8300.0,37.4527,37.5138,37.4352,37.4876,8300.0
2010-02-11 13:20:00,42.93,43.07,42.93,42.99,9900.0,37.4876,37.6098,37.4876,37.54,9900.0
2010-02-11 13:30:00,42.99,43.04,42.92,42.93,21200.0,37.54,37.5836,37.4788,37.4876,21200.0
2010-02-11 13:40:00,42.94,42.98,42.83,42.89,17800.0,37.4963,37.5312,37.4003,37.4527,17800.0
2010-02-11 13:50:00,42.87,42.95,42.83,42.92,25200.0,37.4352,37.505,37.4003,37.4788,25200.0
2010-02-11 14:00:00,42.93,43.04,42.91,43.02,46900.0,37.4876,37.5836,37.4701,37.5662,46900.0
2010-02-11 14:10:00,43.0,43.03,42.92,42.97,47200.0,37.5487,37.5749,37.4788,37.5225,47200.0
2010-02-11 14:20:00,42.97,43.03,42.95,42.97,61400.0,37.5225,37.5749,37.505,37.5225,61400.0
2010-02-11 14:30:00,42.98,43.01,42.89,42.91,38200.0,37.5312,37.5574,37.4527,37.4701,38200.0
2010-02-11 14:40:00,42.92,42.99,42.88,42.88,30500.0,37.4788,37.54,37.4439,37.4439,30500.0
2010-02-11 14:50:00,42.88,43.01,42.88,42.91,32400.0,37.4439,37.5574,37.4439,37.4701,32400.0
2010-02-11 15:00:00,42.9,43.02,42.88,42.99,21600.0,37.4614,37.5662,37.4439,37.54,21600.0
2010-02-11 15:10:00,43.0,43.02,42.91,42.97,29800.0,37.5487,37.5662,37.4701,37.5225,29800.0
2010-02-11 15:20:00,42.97,43.01,42.91,42.98,33100.0,37.5225,37.5574,37.4701,37.5312,33100.0
2010-02-11 15:30:00,42.98,43.04,42.94,42.94,49500.0,37.5312,37.5836,37.4963,37.4963,49500.0
2010-02-11 15:40:00,42.94,43.01,42.92,42.94,48600.0,37.4963,37.5574,37.4788,37.4963,48600.0
2010-02-11 15:50:00,42.93,43.06,42.93,43.03,79100.0,37.4876,37.6011,37.4876,37.5749,79100.0
2010-02-12 09:30:00,42.29,42.46,41.99,42.05,47800.0,36.9287,37.0772,36.6667,36.7191,47800.0
2010-02-12 09:40:00,42.05,42.35,41.99,42.22,41400.0,36.7191,36.9811,36.6667,36.8676,41400.0
2010-02-12 09:50:00,42.22,42.4,42.06,42.28,38100.0,36.8676,37.0248,36.7279,36.92,38100.0
2010-02-12 10:00:00,42.28,42.5,42.03,42.47,38400.0,36.92,37.1121,36.7017,37.0859,38400.0
2010-02-12 10:10:00,42.46,42.5,42.27,42.36,25300.0,37.0772,37.1121,36.9113,36.9898,25300.0
2010-02-12 10:20:00,42.32,42.41,42.23,42.37,28100.0,36.9549,37.0335,36.8763,36.9986,28100.0
2010-02-12 10:30:00,42.37,42.53,42.25,42.31,41900.0,36.9986,37.1383,36.8938,36.9462,41900.0
2010-02-12 10:40:00,42.28,42.33,42.21,42.28,30500.0,36.92,36.9636,36.8589,36.92,30500.0
2010-02-12 10:50:00,42.28,42.3,42.11,42.2,37200.0,36.92,36.9374,36.7715,36.8501,37200.0
2010-02-12 11:00:00,42.18,42.22,42.07,42.1,34100.0,36.8327,36.8676,36.7366,36.7628,34100.0
2010-02-12 11:10:00,42.1,42.2,42.07,42.14,27100.0,36.7628,36.8501,36.7366,36.7977,27100.0
2010-02-12 11:20:00,42.14,42.23,42.1,42.11,21000.0,36.7977,36.8763,36.7628,36.7715,21000.0
2010-02-12 11:30:00,42.1,42.2,42.07,42.2,30400.0,36.7628,36.8501,36.7366,36.8501,30400.0
2010-02-12 11:40:00,42.21,42.35,42.15,42.34,26400.0,36.8589,36.9811,36.8065,36.9724,26400.0
2010-02-12 11:50:00,42.32,42.35,42.23,42.35,18500.0,36.9549,36.9811,36.8763,36.9811,18500.0
2010-02-12 12:00:00,42.36,42.56,42.36,42.5,27200.0,36.9898,37.1645,36.9898,37.1121,27200.0
2010-02-12 12:10:00,42.51,42.79,42.5,42.69,24800.0,37.1208,37.3653,37.1121,37.278,24800.0
2010-02-12 12:20:00,42.65,42.82,42.65,42.79,31300.0,37.2431,37.3915,37.2431,37.3653,31300.0
2010-02-12 12:30:00,42.8,42.83,42.78,42.81,31700.0,37.3741,37.4003,37.3566,37.3828,31700.0
2010-02-12 12:40:00,42.8,42.92,42.79,42.83,22000.0,37.3741,37.4788,37.3653,37.4003,22000.0
2010-02-12 12:50:00,42.83,42.93,42.81,42.9,34000.0,37.4003,37.4876,37.3828,37.4614,34000.0
2010-02-12 13:00:00,42.87,42.88,42.8,42.81,16100.0,37.4352,37.4439,37.3741,37.3828,16100.0
2010-02-12 13:10:00,42.8,42.81,42.62,42.66,34000.0,37.3741,37.3828,37.2169,37.2518,34000.0
2010-02-12 13:20:00,42.65,42.74,42.54,42.71,34800.0,37.2431,37.3217,37.147,37.2955,34800.0
2010-02-12 13:30:00,42.7,42.7,42.54,42.58,23800.0,37.2867,37.2867,37.147,37.182,23800.0
2010-02-12 13:40:00,42.58,42.73,42.58,42.6,17100.0,37.182,37.3129,37.182,37.1994,17100.0
2010-02-12 13:50:00,42.59,42.61,42.56,42.58,21600.0,37.1907,37.2081,37.1645,37.182,21600.0
2010-02-12 14:00:00,42.58,42.78,42.56,42.75,25600.0,37.182,37.3566,37.1645,37.3304,25600.0
2010-02-12 14:10:00,42.75,42.88,42.75,42.86,28900.0,37.3304,37.4439,37.3304,37.4265,28900.0
2010-02-12 14:20:00,42.88,42.94,42.76,42.82,20800.0,37.4439,37.4963,37.3391,37.3915,20800.0
2010-02-12 14:30:00,42.82,42.88,42.76,42.82,24900.0,37.3915,37.4439,37.3391,37.3915,24900.0
2010-02-12 14:40:00,42.82,42.82,42.72,42.8,18800.0,37.3915,37.3915,37.3042,37.3741,18800.0
2010-02-12 14:50:00,42.82,42.88,42.69,42.73,21500.0,37.3915,37.4439,37.278,37.3129,21500.0
2010-02-12 15:00:00,42.72,42.8,42.58,42.8,44800.0,37.3042,37.3741,37.182,37.3741,44800.0
2010-02-12 15:10:00,42.78,42.79,42.66,42.77,58200.0,37.3566,37.3653,37.2518,37.3479,58200.0
2010-02-12 15:20:00,42.77,42.84,42.75,42.75,19700.0,37.3479,37.409,37.3304,37.3304,19700.0
2010-02-12 15:30:00,42.75,42.78,42.68,42.75,48600.0,37.3304,37.3566,37.2693,37.3304,48600.0
2010-02-12 15:40:00,42.75,42.89,42.75,42.81,74300.0,37.3304,37.4527,37.3304,37.3828,74300.0
2010-02-12 15:50:00,42.81,42.99,42.8,42.99,103400.0,37.3828,37.54,37.3741,37.54,103400.0
2010-02-16 09:30:00,43.21,43.34,43.02,43.26,18200.0,37.7321,37.8456,37.5662,37.7757,18200.0
2010-02-16 09:40:00,43.25,43.27,43.05,43.26,30600.0,37.767,37.7845,37.5924,37.7757,30600.0
2010-02-16 09:50:00,43.28,43.38,43.22,43.37,18600.0,37.7932,37.8805,37.7408,37.8718,18600.0
2010-02-16 10:00:00,43.37,43.44,43.31,43.31,18700.0,37.8718,37.9329,37.8194,37.8194,18700.0
2010-02-16 10:10:00,43.33,43.51,43.33,43.45,15100.0,37.8369,37.9941,37.8369,37.9417,15100.0
2010-02-16 10:20:00,43.46,43.56,43.39,43.49,27200.0,37.9504,38.0377,37.8893,37.9766,27200.0
2010-02-16 10:30:00,43.5,43.63,43.48,43.59,20900.0,37.9853,38.0988,37.9679,38.0639,20900.0
2010-02-16 10:40:00,43.64,43.66,43.58,43.61,24400.0,38.1076,38.125,38.0552,38.0814,24400.0
2010-02-16 10:50:00,43.61,43.62,43.49,43.52,29800.0,38.0814,38.0901,37.9766,38.0028,29800.0
2010-02-16 11:00:00,43.52,43.62,43.49,43.59,18400.0,38.0028,38.0901,37.9766,38.0639,18400.0
2010-02-16 11:10:00,43.61,43.7,43.6,43.69,25100.0,38.0814,38.16,38.0726,38.1512,25100.0
2010-02-16 11:20:00,43.69,43.9,43.68,43.88,25800.0,38.1512,38.3346,38.1425,38.3171,25800.0
2010-02-16 11:30:00,43.89,43.9,43.8,43.85,17200.0,38.3259,38.3346,38.2473,38.2909,17200.0
2010-02-16 11:40:00,43.81,43.89,43.8,43.84,9700.0,38.256,38.3259,38.2473,38.2822,9700.0
2010-02-16 11:50:00,43.84,43.84,43.78,43.8,12100.0,38.2822,38.2822,38.2298,38.2473,12100.0
2010-02-16 12:00:00,43.81,44.03,43.81,44.03,45100.0,38.256,38.4481,38.256,38.4481,45100.0
2010-02-16 12:10:00,44.01,44.07,44.0,44.04,22700.0,38.4307,38.4831,38.4219,38.4569,22700.0
2010-02-16 12:20:00,44.05,44.1,44.03,44.08,30000.0,38.4656,38.5093,38.4481,38.4918,30000.0
2010-02-16 12:30:00,44.06,44.12,44.04,44.12,17000.0,38.4743,38.5267,38.4569,38.5267,17000.0
2010-02-16 12:40:00,44.12,44.24,44.08,44.24,32000.0,38.5267,38.6315,38.4918,38.6315,32000.0
2010-02-16 12:50:00,44.25,44.32,44.19,44.3,30500.0,38.6402,38.7014,38.5878,38.6839,30500.0
2010-02-16 13:00:00,44.31,44.32,44.17,44.2,23000.0,38.6926,38.7014,38.5704,38.5966,23000.0
2010-02-16 13:10:00,44.21,44.33,44.2,44.33,13400.0,38.6053,38.7101,38.5966,38.7101,13400.0
2010-02-16 13:20:00,44.32,44.36,44.28,44.32,15300.0,38.7014,38.7363,38.6664,38.7014,15300.0
2010-02-16 13:30:00,44.32,44.35,44.26,44.35,26200.0,38.7014,38.7276,38.649,38.7276,26200.0
2010-02-16 13:40:00,44.35,44.35,44.31,44.33,23100.0,38.7276,38.7276,38.6926,38.7101,23100.0
2010-02-16 13:50:00,44.32,44.44,44.31,44.44,13300.0,38.7014,38.8062,38.6926,38.8062,13300.0
2010-02-16 14:00:00,44.43,44.47,44.36,44.39,32700.0,38.7974,38.8323,38.7363,38.7625,32700.0
2010-02-16 14:10:00,44.37,44.46,44.37,44.45,15500.0,38.745,38.8236,38.745,38.8149,15500.0
2010-02-16 14:20:00,44.45,44.55,44.44,44.53,26600.0,38.8149,38.9022,38.8062,38.8847,26600.0
2010-02-16 14:30:00,44.53,44.53,44.37,44.38,31000.0,38.8847,38.8847,38.745,38.7538,31000.0
2010-02-16 14:40:00,44.37,44.41,44.29,44.32,44200.0,38.745,38.78,38.6752,38.7014,44200.0
2010-02-16 14:50:00,44.3,44.45,44.26,44.38,26700.0,38.6839,38.8149,38.649,38.7538,26700.0
2010-02-16 15:00:00,44.4,44.52,44.37,44.46,28600.0,38.7712,38.876,38.745,38.8236,28600.0
2010-02-16 15:10:00,44.46,44.61,44.45,44.6,22900.0,38.8236,38.9546,38.8149,38.9459,22900.0
2010-02-16 15:20:00,44.6,44.62,44.51,44.52,39300.0,38.9459,38.9633,38.8673,38.876,39300.0
2010-02-16 15:30:00,44.51,44.61,44.5,44.57,76800.0,38.8673,38.9546,38.8585,38.9197,76800.0
2010-02-16 15:40:00,44.56,44.61,44.48,44.53,94800.0,38.9109,38.9546,38.8411,38.8847,94800.0
2010-02-16 15:50:00,44.54,44.55,44.42,44.5,177500.0,38.8935,38.9022,38.7887,38.8585,177500.0
2010-02-17 09:30:00,44.64,44.99,44.64,44.87,13600.0,38.9808,39.2864,38.9808,39.1816,13600.0
2010-02-17 09:40:00,44.85,44.89,44.56,44.75,20900.0,39.1642,39.1991,38.9109,39.0769,20900.0
2010-02-17 09:50:00,44.78,44.81,44.5,44.61,17200.0,39.103,39.1292,38.8585,38.9546,17200.0
2010-02-17 10:00:00,44.63,44.68,44.47,44.6,25000.0,38.9721,39.0157,38.8323,38.9459,25000.0
2010-02-17 10:10:00,44.62,44.65,44.49,44.65,15600.0,38.9633,38.9895,38.8498,38.9895,15600.0
2010-02-17 10:20:00,44.63,44.86,44.59,44.83,27200.0,38.9721,39.1729,38.9371,39.1467,27200.0
2010-02-17 10:30:00,44.84,45.0,44.83,44.9,21300.0,39.1554,39.2952,39.1467,39.2078,21300.0
2010-02-17 10:40:00,44.87,44.98,44.72,44.76,22300.0,39.1816,39.2777,39.0507,39.0856,22300.0
2010-02-17 10:50:00,44.78,44.8,44.6,44.61,23600.0,39.103,39.1205,38.9459,38.9546,23600.0
2010-02-17 11:00:00,44.59,44.59,44.38,44.38,19200.0,38.9371,38.9371,38.7538,38.7538,19200.0
2010-02-17 11:10:00,44.35,44.5,44.31,44.36,14900.0,38.7276,38.8585,38.6926,38.7363,14900.0
2010-02-17 11:20:00,44.37,44.52,44.21,44.23,21200.0,38.745,38.876,38.6053,38.6228,21200.0
2010-02-17 11:30:00,44.23,44.31,44.18,44.29,18600.0,38.6228,38.6926,38.5791,38.6752,18600.0
2010-02-17 11:40:00,44.27,44.37,44.25,44.36,10800.0,38.6577,38.745,38.6402,38.7363,10800.0
2010-02-17 11:50:00,44.37,44.46,44.37,44.38,11400.0,38.745,38.8236,38.745,38.7538,11400.0
2010-02-17 12:00:00,44.41,44.45,44.39,44.41,12800.0,38.78,38.8149,38.7625,38.78,12800.0
2010-02-17 12:10:00,44.41,44.51,44.38,44.51,14300.0,38.78,38.8673,38.7538,38.8673,14300.0
2010-02-17 12:20:00,44.52,44.53,44.46,44.46,5300.0,38.876,38.8847,38.8236,38.8236,5300.0
2010-02-17 12:30:00,44.46,44.46,44.36,44.36,18300.0,38.8236,38.8236,38.7363,38.7363,18300.0
2010-02-17 12:40:00,44.37,44.39,44.25,44.27,22600.0,38.745,38.7625,38.6402,38.6577,22600.0
2010-02-17 12:50:00,44.28,44.3,44.25,44.29,8800.0,38.6664,38.6839,38.6402,38.6752,8800.0
2010-02-17 13:00:00,44.3,44.34,44.29,44.31,8500.0,38.6839,38.7188,38.6752,38.6926,8500.0
2010-02-17 13:10:00,44.34,44.34,44.26,44.3,16000.0,38.7188,38.7188,38.649,38.6839,16000.0
2010-02-17 13:20:00,44.31,44.38,44.3,44.37,22200.0,38.6926,38.7538,38.6839,38.745,22200.0
2010-02-17 13:30:00,44.36,44.39,44.3,44.34,42500.0,38.7363,38.7625,38.6839,38.7188,42500.0
2010-02-17 13:40:00,44.33,44.33,44.11,44.11,17200.0,38.7101,38.7101,38.518,38.518,17200.0
2010-02-17 13:50:00,44.14,44.16,44.09,44.12,16100.0,38.5442,38.5616,38.5005,38.5267,16100.0
2010-02-17 14:00:00,44.12,44.13,44.0,44.12,29800.0,38.5267,38.5355,38.4219,38.5267,29800.0
2010-02-17 14:10:00,44.12,44.13,44.03,44.05,17000.0,38.5267,38.5355,38.4481,38.4656,17000.0
2010-02-17 14:20:00,44.03,44.03,43.97,43.99,32700.0,38.4481,38.4481,38.3957,38.4132,32700.0
2010-02-17 14:30:00,43.98,44.04,43.97,44.02,30200.0,38.4045,38.4569,38.3957,38.4394,30200.0
2010-02-17 14:40:00,44.04,44.12,44.04,44.09,13900.0,38.4569,38.5267,38.4569,38.5005,13900.0
2010-02-17 14:50:00,44.09,44.14,44.06,44.14,17400.0,38.5005,38.5442,38.4743,38.5442,17400.0
2010-02-17 15:00:00,44.14,44.15,44.09,44.11,25300.0,38.5442,38.5529,38.5005,38.518,25300.0
2010-02-17 15:10:00,44.12,44.24,44.12,44.22,21900.0,38.5267,38.6315,38.5267,38.614,21900.0
2010-02-17 15:20:00,44.22,44.28,44.15,44.27,41500.0,38.614,38.6664,38.5529,38.6577,41500.0
2010-02-17 15:30:00,44.27,44.38,44.27,44.36,56200.0,38.6577,38.7538,38.6577,38.7363,56200.0
2010-02-17 15:40:00,44.35,44.4,44.34,44.39,90300.0,38.7276,38.7712,38.7188,38.7625,90300.0
2010-02-17 15:50:00,44.39,44.45,44.32,44.38,104600.0,38.7625,38.8149,38.7014,38.7538,104600.0
2010-02-18 09:30:00,44.17,44.47,43.93,44.27,34400.0,38.5704,38.8323,38.3608,38.6577,34400.0
2010-02-18 09:40:00,44.3,44.43,44.23,44.37,20300.0,38.6839,38.7974,38.6228,38.745,20300.0
2010-02-18 09:50:00,44.38,44.52,44.37,44.45,15700.0,38.7538,38.876,38.745,38.8149,15700.0
2010-02-18 10:00:00,44.45,44.57,44.35,44.36,13000.0,38.8149,38.9197,38.7276,38.7363,13000.0
2010-02-18 10:10:00,44.35,44.41,44.27,44.27,16800.0,38.7276,38.78,38.6577,38.6577,16800.0
2010-02-18 10:20:00,44.25,44.26,44.07,44.12,8800.0,38.6402,38.649,38.4831,38.5267,8800.0
2010-02-18 10:30:00,44.11,44.27,44.01,44.27,12900.0,38.518,38.6577,38.4307,38.6577,12900.0
2010-02-18 10:40:00,44.26,44.28,44.18,44.18,7300.0,38.649,38.6664,38.5791,38.5791,7300.0
2010-02-18 10:50:00,44.19,44.39,44.17,44.32,9500.0,38.5878,38.7625,38.5704,38.7014,9500.0
2010-02-18 11:00:00,44.31,44.37,44.25,44.26,8300.0,38.6926,38.745,38.6402,38.649,8300.0
2010-02-18 11:10:00,44.27,44.35,44.21,44.26,13100.0,38.6577,38.7276,38.6053,38.649,13100.0
2010-02-18 11:20:00,44.27,44.29,44.21,44.25,11200.0,38.6577,38.6752,38.6053,38.6402,11200.0
2010-02-18 11:30:00,44.22,44.28,44.15,44.24,12700.0,38.614,38.6664,38.5529,38.6315,12700.0
2010-02-18 11:40:00,44.23,44.3,44.21,44.22,4900.0,38.6228,38.6839,38.6053,38.614,4900.0
2010-02-18 11:50:00,44.2,44.25,44.16,44.19,6300.0,38.5966,38.6402,38.5616,38.5878,6300.0
2010-02-18 12:00:00,44.19,44.31,44.17,44.24,10200.0,38.5878,38.6926,38.5704,38.6315,10200.0
2010-02-18 12:10:00,44.23,44.23,44.08,44.15,22100.0,38.6228,38.6228,38.4918,38.5529,22100.0
2010-02-18 12:20:00,44.15,44.17,44.12,44.14,8500.0,38.5529,38.5704,38.5267,38.5442,8500.0
2010-02-18 12:30:00,44.13,44.16,44.08,44.09,5600.0,38.5355,38.5616,38.4918,38.5005,5600.0
2010-02-18 12:40:00,44.1,44.19,44.09,44.14,6300.0,38.5093,38.5878,38.5005,38.5442,6300.0
2010-02-18 12:50:00,44.16,44.2,44.15,44.16,5000.0,38.5616,38.5966,38.5529,38.5616,5000.0
2010-02-18 13:00:00,44.16,44.26,44.16,44.22,5900.0,38.5616,38.649,38.5616,38.614,5900.0
2010-02-18 13:10:00,44.22,44.23,44.18,44.18,7200.0,38.614,38.6228,38.5791,38.5791,7200.0
2010-02-18 13:20:00,44.18,44.2,44.14,44.14,7400.0,38.5791,38.5966,38.5442,38.5442,7400.0
2010-02-18 13:30:00,44.14,44.25,44.14,44.25,6600.0,38.5442,38.6402,38.5442,38.6402,6600.0
2010-02-18 13:40:00,44.25,44.3,44.22,44.3,8300.0,38.6402,38.6839,38.614,38.6839,8300.0
2010-02-18 13:50:00,44.31,44.46,44.29,44.41,16200.0,38.6926,38.8236,38.6752,38.78,16200.0
2010-02-18 14:00:00,44.41,44.43,44.38,44.43,6500.0,38.78,38.7974,38.7538,38.7974,6500.0
2010-02-18 14:10:00,44.43,44.55,44.34,44.54,9600.0,38.7974,38.9022,38.7188,38.8935,9600.0
2010-02-18 14:20:00,44.54,44.57,44.5,44.54,5800.0,38.8935,38.9197,38.8585,38.8935,5800.0
2010-02-18 14:30:00,44.53,44.59,44.49,44.5,12200.0,38.8847,38.9371,38.8498,38.8585,12200.0
2010-02-18 14:40:00,44.49,44.5,44.39,44.42,19900.0,38.8498,38.8585,38.7625,38.7887,19900.0
2010-02-18 14:50:00,44.43,44.44,44.35,44.36,12400.0,38.7974,38.8062,38.7276,38.7363,12400.0
2010-02-18 15:00:00,44.37,44.43,44.37,44.39,11300.0,38.745,38.7974,38.745,38.7625,11300.0
2010-02-18 15:10:00,44.41,44.42,44.34,44.37,12400.0,38.78,38.7887,38.7188,38.745,12400.0
2010-02-18 15:20:00,44.37,44.43,44.36,44.43,7700.0,38.745,38.7974,38.7363,38.7974,7700.0
2010-02-18 15:30:00,44.42,44.5,44.4,44.47,12100.0,38.7887,38.8585,38.7712,38.8323,12100.0
2010-02-18 15:40:00,44.49,44.6,44.49,44.59,32500.0,38.8498,38.9459,38.8498,38.9371,32500.0
2010-02-18 15:50:00,44.58,44.58,44.45,44.46,30500.0,38.9284,38.9284,38.8149,38.8236,30500.0
2010-02-19 09:30:00,44.22,44.59,44.04,44.55,110500.0,38.614,38.9371,38.4569,38.9022,110500.0
2010-02-19 09:40:00,44.6,44.62,44.42,44.44,24300.0,38.9459,38.9633,38.7887,38.8062,24300.0
2010-02-19 09:50:00,44.42,44.45,44.11,44.11,23900.0,38.7887,38.8149,38.518,38.518,23900.0
2010-02-19 10:00:00,44.13,44.17,44.04,44.12,18600.0,38.5355,38.5704,38.4569,38.5267,18600.0
2010-02-19 10:10:00,44.12,44.3,44.08,44.27,10400.0,38.5267,38.6839,38.4918,38.6577,10400.0
2010-02-19 10:20:00,44.26,44.58,44.26,44.56,17700.0,38.649,38.9284,38.649,38.9109,17700.0
2010-02-19 10:30:00,44.53,44.53,44.41,44.48,12400.0,38.8847,38.8847,38.78,38.8411,12400.0
2010-02-19 10:40:00,44.46,44.69,44.46,44.65,18100.0,38.8236,39.0245,38.8236,38.9895,18100.0
2010-02-19 10:50:00,44.65,44.75,44.6,44.72,23600.0,38.9895,39.0769,38.9459,39.0507,23600.0
2010-02-19 11:00:00,44.72,44.73,44.59,44.7,29400.0,39.0507,39.0594,38.9371,39.0332,29400.0
2010-02-19 11:10:00,44.71,44.91,44.68,44.81,21600.0,39.0419,39.2166,39.0157,39.1292,21600.0
2010-02-19 11:20:00,44.83,45.07,44.81,45.05,34100.0,39.1467,39.3563,39.1292,39.3388,34100.0
2010-02-19 11:30:00,45.06,45.18,45.03,45.18,26200.0,39.3476,39.4523,39.3214,39.4523,26200.0
2010-02-19 11:40:00,45.18,45.28,45.15,45.16,40400.0,39.4523,39.5397,39.4261,39.4349,40400.0
2010-02-19 11:50:00,45.17,45.39,45.12,45.37,65400.0,39.4436,39.6357,39.3999,39.6183,65400.0
2010-02-19 12:00:00,45.38,45.57,45.36,45.55,46100.0,39.627,39.7929,39.6095,39.7754,46100.0
2010-02-19 12:10:00,45.55,45.56,45.39,45.45,36500.0,39.7754,39.7842,39.6357,39.6881,36500.0
2010-02-19 12:20:00,45.45,45.58,45.44,45.54,18100.0,39.6881,39.8016,39.6794,39.7667,18100.0
2010-02-19 12:30:00,45.55,45.57,45.5,45.51,12500.0,39.7754,39.7929,39.7318,39.7405,12500.0
2010-02-19 12:40:00,45.5,45.52,45.47,45.5,16900.0,39.7318,39.7492,39.7056,39.7318,16900.0
2010-02-19 12:50:00,45.5,45.56,45.47,45.56,15600.0,39.7318,39.7842,39.7056,39.7842,15600.0
2010-02-19 13:00:00,45.56,45.57,45.49,45.55,21400.0,39.7842,39.7929,39.723,39.7754,21400.0
2010-02-19 13:10:00,45.55,45.55,45.48,45.5,13000.0,39.7754,39.7754,39.7143,39.7318,13000.0
2010-02-19 13:20:00,45.51,45.51,45.5,45.5,17500.0,39.7405,39.7405,39.7318,39.7318,17500.0
2010-02-19 13:30:00,45.5,45.54,45.48,45.53,28500.0,39.7318,39.7667,39.7143,39.758,28500.0
2010-02-19 13:40:00,45.51,45.56,45.49,45.51,18000.0,39.7405,39.7842,39.723,39.7405,18000.0
2010-02-19 13:50:00,45.52,45.53,45.47,45.49,34100.0,39.7492,39.758,39.7056,39.723,34100.0
2010-02-19 14:00:00,45.5,45.51,45.37,45.39,18100.0,39.7318,39.7405,39.6183,39.6357,18100.0
2010-02-19 14:10:00,45.4,45.5,45.39,45.5,34600.0,39.6444,39.7318,39.6357,39.7318,34600.0
2010-02-19 14:20:00,45.49,45.52,45.48,45.5,17600.0,39.723,39.7492,39.7143,39.7318,17600.0
2010-02-19 14:30:00,45.5,45.56,45.49,45.53,28100.0,39.7318,39.7842,39.723,39.758,28100.0
2010-02-19 14:40:00,45.52,45.54,45.49,45.52,21500.0,39.7492,39.7667,39.723,39.7492,21500.0
2010-02-19 14:50:00,45.51,45.58,45.51,45.55,18700.0,39.7405,39.8016,39.7405,39.7754,18700.0
2010-02-19 15:00:00,45.55,45.55,45.48,45.53,41900.0,39.7754,39.7754,39.7143,39.758,41900.0
2010-02-19 15:10:00,45.53,45.53,45.44,45.48,60600.0,39.758,39.758,39.6794,39.7143,60600.0
2010-02-19 15:20:00,45.48,45.56,45.48,45.5,45100.0,39.7143,39.7842,39.7143,39.7318,45100.0
2010-02-19 15:30:00,45.5,45.56,45.5,45.54,51500.0,39.7318,39.7842,39.7318,39.7667,51500.0
2010-02-19 15:40:00,45.53,45.61,45.51,45.55,57700.0,39.758,39.8278,39.7405,39.7754,57700.0
2010-02-19 15:50:00,45.55,45.55,45.5,45.53,87900.0,39.7754,39.7754,39.7318,39.758,87900.0
2010-02-22 09:30:00,45.71,45.71,45.38,45.5,42600.0,39.9151,39.9151,39.627,39.7318,42600.0
2010-02-22 09:40:00,45.5,45.75,45.42,45.64,42700.0,39.7318,39.9501,39.6619,39.854,42700.0
2010-02-22 09:50:00,45.61,45.63,45.46,45.52,19200.0,39.8278,39.8453,39.6968,39.7492,19200.0
2010-02-22 10:00:00,45.54,45.7,45.45,45.56,41500.0,39.7667,39.9064,39.6881,39.7842,41500.0
2010-02-22 10:10:00,45.57,45.92,45.57,45.84,19700.0,39.7929,40.0985,39.7929,40.0287,19700.0
2010-02-22 10:20:00,45.82,46.05,45.82,45.95,29600.0,40.0112,40.212,40.0112,40.1247,29600.0
2010-02-22 10:30:00,45.95,46.0,45.88,45.94,21600.0,40.1247,40.1684,40.0636,40.116,21600.0
2010-02-22 10:40:00,45.95,45.99,45.89,45.89,11400.0,40.1247,40.1597,40.0723,40.0723,11400.0
2010-02-22 10:50:00,45.88,45.98,45.81,45.93,20800.0,40.0636,40.1509,40.0025,40.1073,20800.0
2010-02-22 11:00:00,45.96,45.98,45.91,45.94,20300.0,40.1335,40.1509,40.0898,40.116,20300.0
2010-02-22 11:10:00,45.93,46.01,45.88,46.01,27500.0,40.1073,40.1771,40.0636,40.1771,27500.0
2010-02-22 11:20:00,46.01,46.13,46.01,46.11,18300.0,40.1771,40.2819,40.1771,40.2644,18300.0
2010-02-22 11:30:00,46.1,46.13,45.94,46.06,19300.0,40.2557,40.2819,40.116,40.2208,19300.0
2010-02-22 11:40:00,46.07,46.09,46.0,46.07,25800.0,40.2295,40.247,40.1684,40.2295,25800.0
2010-02-22 11:50:00,46.05,46.09,45.98,46.09,14700.0,40.212,40.247,40.1509,40.247,14700.0
2010-02-22 12:00:00,46.09,46.12,46.03,46.09,19500.0,40.247,40.2732,40.1946,40.247,19500.0
2010-02-22 12:10:00,46.09,46.17,46.07,46.17,12000.0,40.247,40.3168,40.2295,40.3168,12000.0
2010-02-22 12:20:00,46.17,46.23,46.13,46.23,23500.0,40.3168,40.3692,40.2819,40.3692,23500.0
2010-02-22 12:30:00,46.22,46.42,46.19,46.4,21600.0,40.3605,40.5351,40.3343,40.5177,21600.0
2010-02-22 12:40:00,46.37,46.4,46.24,46.24,25500.0,40.4915,40.5177,40.378,40.378,25500.0
2010-02-22 12:50:00,46.24,46.27,46.19,46.24,11000.0,40.378,40.4042,40.3343,40.378,11000.0
2010-02-22 13:00:00,46.25,46.25,46.14,46.15,15600.0,40.3867,40.3867,40.2906,40.2994,15600.0
2010-02-22 13:10:00,46.15,46.16,46.06,46.08,8900.0,40.2994,40.3081,40.2208,40.2382,8900.0
2010-02-22 13:20:00,46.08,46.17,46.03,46.17,11900.0,40.2382,40.3168,40.1946,40.3168,11900.0
2010-02-22 13:30:00,46.16,46.18,46.1,46.13,19000.0,40.3081,40.3256,40.2557,40.2819,19000.0
2010-02-22 13:40:00,46.13,46.21,46.08,46.21,10100.0,40.2819,40.3518,40.2382,40.3518,10100.0
2010-02-22 13:50:00,46.19,46.21,46.0,46.04,18800.0,40.3343,40.3518,40.1684,40.2033,18800.0
2010-02-22 14:00:00,46.04,46.06,45.98,45.99,15900.0,40.2033,40.2208,40.1509,40.1597,15900.0
2010-02-22 14:10:00,45.99,46.06,45.97,46.04,13700.0,40.1597,40.2208,40.1422,40.2033,13700.0
2010-02-22 14:20:00,46.04,46.06,45.95,45.98,19700.0,40.2033,40.2208,40.1247,40.1509,19700.0
2010-02-22 14:30:00,45.98,46.1,45.98,46.1,20300.0,40.1509,40.2557,40.1509,40.2557,20300.0
2010-02-22 14:40:00,46.1,46.13,46.05,46.06,17000.0,40.2557,40.2819,40.212,40.2208,17000.0
2010-02-22 14:50:00,46.06,46.09,46.02,46.04,17800.0,40.2208,40.247,40.1858,40.2033,17800.0
2010-02-22 15:00:00,46.02,46.1,46.0,46.1,15300.0,40.1858,40.2557,40.1684,40.2557,15300.0
2010-02-22 15:10:00,46.08,46.12,46.04,46.04,51400.0,40.2382,40.2732,40.2033,40.2033,51400.0
2010-02-22 15:20:00,46.05,46.05,45.93,45.93,97400.0,40.212,40.212,40.1073,40.1073,97400.0
2010-02-22 15:30:00,45.93,46.0,45.86,45.93,58400.0,40.1073,40.1684,40.0461,40.1073,58400.0
2010-02-22 15:40:00,45.95,45.96,45.65,45.65,107700.0,40.1247,40.1335,39.8628,39.8628,107700.0
2010-02-22 15:50:00,45.65,45.81,45.64,45.81,119900.0,39.8628,40.0025,39.854,40.0025,119900.0
2010-02-23 09:30:00,45.9,46.0,45.63,45.86,42300.0,40.0811,40.1684,39.8453,40.0461,42300.0
2010-02-23 09:40:00,45.91,46.06,45.86,45.96,27100.0,40.0898,40.2208,40.0461,40.1335,27100.0
2010-02-23 09:50:00,45.95,45.99,45.73,45.76,33200.0,40.1247,40.1597,39.9326,39.9588,33200.0
2010-02-23 10:00:00,45.76,45.79,45.33,45.53,68400.0,39.9588,39.985,39.5833,39.758,68400.0
2010-02-23 10:10:00,45.5,45.51,45.27,45.33,42400.0,39.7318,39.7405,39.5309,39.5833,42400.0
2010-02-23 10:20:00,45.36,45.36,45.2,45.22,30000.0,39.6095,39.6095,39.4698,39.4873,30000.0
2010-02-23 10:30:00,45.23,45.38,45.18,45.38,26500.0,39.496,39.627,39.4523,39.627,26500.0
2010-02-23 10:40:00,45.38,45.51,45.31,45.36,21200.0,39.627,39.7405,39.5659,39.6095,21200.0
2010-02-23 10:50:00,45.34,45.38,45.22,45.34,27000.0,39.5921,39.627,39.4873,39.5921,27000.0
2010-02-23 11:00:00,45.34,45.44,45.3,45.36,27500.0,39.5921,39.6794,39.5571,39.6095,27500.0
2010-02-23 11:10:00,45.38,45.4,45.31,45.32,16000.0,39.627,39.6444,39.5659,39.5746,16000.0
2010-02-23 11:20:00,45.34,45.38,45.32,45.38,22100.0,39.5921,39.627,39.5746,39.627,22100.0
2010-02-23 11:30:00,45.39,45.49,45.37,45.47,14600.0,39.6357,39.723,39.6183,39.7056,14600.0
2010-02-23 11:40:00,45.45,45.47,45.38,45.43,11000.0,39.6881,39.7056,39.627,39.6706,11000.0
2010-02-23 11:50:00,45.42,45.43,45.31,45.32,19300.0,39.6619,39.6706,39.5659,39.5746,19300.0
2010-02-23 12:00:00,45.31,45.34,45.3,45.31,11900.0,39.5659,39.5921,39.5571,39.5659,11900.0
2010-02-23 12:10:00,45.29,45.35,45.26,45.29,19100.0,39.5484,39.6008,39.5222,39.5484,19100.0
2010-02-23 12:20:00,45.29,45.3,45.13,45.13,9400.0,39.5484,39.5571,39.4087,39.4087,9400.0
2010-02-23 12:30:00,45.12,45.16,45.06,45.13,25300.0,39.3999,39.4349,39.3476,39.4087,25300.0
2010-02-23 12:40:00,45.11,45.11,44.95,45.03,20400.0,39.3912,39.3912,39.2515,39.3214,20400.0
2010-02-23 12:50:00,45.04,45.09,44.99,45.03,11100.0,39.3301,39.3737,39.2864,39.3214,11100.0
2010-02-23 13:00:00,45.04,45.07,44.9,44.95,18600.0,39.3301,39.3563,39.2078,39.2515,18600.0
2010-02-23 13:10:00,44.94,44.99,44.9,44.91,22700.0,39.2428,39.2864,39.2078,39.2166,22700.0
2010-02-23 13:20:00,44.91,44.98,44.91,44.97,14800.0,39.2166,39.2777,39.2166,39.269,14800.0
2010-02-23 13:30:00,44.98,44.98,44.93,44.97,12400.0,39.2777,39.2777,39.234,39.269,12400.0
2010-02-23 13:40:00,44.96,44.97,44.81,44.89,23600.0,39.2602,39.269,39.1292,39.1991,23600.0
2010-02-23 13:50:00,44.89,44.94,44.87,44.92,9200.0,39.1991,39.2428,39.1816,39.2253,9200.0
2010-02-23 14:00:00,44.92,44.94,44.85,44.91,17100.0,39.2253,39.2428,39.1642,39.2166,17100.0
2010-02-23 14:10:00,44.92,45.04,44.92,44.97,15700.0,39.2253,39.3301,39.2253,39.269,15700.0
2010-02-23 14:20:00,44.97,45.0,44.94,44.97,15700.0,39.269,39.2952,39.2428,39.269,15700.0
2010-02-23 14:30:00,44.97,45.08,44.92,45.06,25200.0,39.269,39.365,39.2253,39.3476,25200.0
2010-02-23 14:40:00,45.06,45.18,45.03,45.06,25100.0,39.3476,39.4523,39.3214,39.3476,25100.0
2010-02-23 14:50:00,45.06,45.23,45.03,45.05,23400.0,39.3476,39.496,39.3214,39.3388,23400.0
2010-02-23 15:00:00,45.06,45.15,45.06,45.09,29400.0,39.3476,39.4261,39.3476,39.3737,29400.0
2010-02-23 15:10:00,45.11,45.24,45.11,45.24,21300.0,39.3912,39.5047,39.3912,39.5047,21300.0
2010-02-23 15:20:00,45.22,45.35,45.21,45.31,54500.0,39.4873,39.6008,39.4785,39.5659,54500.0
2010-02-23 15:30:00,45.31,45.33,45.21,45.31,82800.0,39.5659,39.5833,39.4785,39.5659,82800.0
2010-02-23 15:40:00,45.31,45.31,45.18,45.22,104600.0,39.5659,39.5659,39.4523,39.4873,104600.0
2010-02-23 15:50:00,45.22,45.25,45.16,45.21,128300.0,39.4873,39.5135,39.4349,39.4785,128300.0
2010-02-24 09:30:00,45.12,45.2,44.77,44.77,19000.0,39.6194,39.6897,39.3121,39.3121,19000.0
2010-02-24 09:40:00,44.78,44.85,44.54,44.85,21000.0,39.3209,39.3823,39.1101,39.3823,21000.0
2010-02-24 09:50:00,44.93,44.96,44.86,44.91,10300.0,39.4526,39.4789,39.3911,39.435,10300.0
2010-02-24 10:00:00,44.91,44.92,44.47,44.49,45200.0,39.435,39.4438,39.0487,39.0662,45200.0
2010-02-24 10:10:00,44.47,44.53,44.35,44.38,22100.0,39.0487,39.1013,38.9433,38.9696,22100.0
2010-02-24 10:20:00,44.41,44.5,44.32,44.46,12100.0,38.996,39.075,38.9169,39.0399,12100.0
2010-02-24 10:30:00,44.44,44.71,44.4,44.68,19600.0,39.0223,39.2594,38.9872,39.2331,19600.0
2010-02-24 10:40:00,44.72,45.02,44.72,45.01,23400.0,39.2682,39.5316,39.2682,39.5228,23400.0
2010-02-24 10:50:00,45.01,45.12,44.94,44.96,22400.0,39.5228,39.6194,39.4614,39.4789,22400.0
2010-02-24 11:00:00,44.96,45.21,44.96,45.08,19600.0,39.4789,39.6984,39.4789,39.5843,19600.0
2010-02-24 11:10:00,45.09,45.09,44.92,44.95,13400.0,39.5931,39.5931,39.4438,39.4701,13400.0
2010-02-24 11:20:00,44.94,44.97,44.81,44.95,17700.0,39.4614,39.4877,39.3472,39.4701,17700.0
2010-02-24 11:30:00,44.93,45.05,44.93,44.95,11600.0,39.4526,39.558,39.4526,39.4701,11600.0
2010-02-24 11:40:00,44.95,44.97,44.85,44.89,9700.0,39.4701,39.4877,39.3823,39.4175,9700.0
2010-02-24 11:50:00,44.87,44.91,44.85,44.88,9100.0,39.3999,39.435,39.3823,39.4087,9100.0
2010-02-24 12:00:00,44.91,44.94,44.84,44.91,12300.0,39.435,39.4614,39.3736,39.435,12300.0
2010-02-24 12:10:00,44.91,45.0,44.91,45.0,6100.0,39.435,39.514,39.435,39.514,6100.0
2010-02-24 12:20:00,45.02,45.03,44.92,44.95,5700.0,39.5316,39.5404,39.4438,39.4701,5700.0
2010-02-24 12:30:00,44.92,44.96,44.92,44.94,5400.0,39.4438,39.4789,39.4438,39.4614,5400.0
2010-02-24 12:40:00,44.94,45.01,44.92,44.99,5400.0,39.4614,39.5228,39.4438,39.5053,5400.0
2010-02-24 12:50:00,44.97,44.97,44.9,44.94,7700.0,39.4877,39.4877,39.4262,39.4614,7700.0
2010-02-24 13:00:00,44.94,44.95,44.89,44.91,10100.0,39.4614,39.4701,39.4175,39.435,10100.0
2010-02-24 13:10:00,44.92,45.07,44.92,45.03,8000.0,39.4438,39.5755,39.4438,39.5404,8000.0
2010-02-24 13:20:00,45.03,45.14,45.03,45.07,9700.0,39.5404,39.637,39.5404,39.5755,9700.0
2010-02-24 13:30:00,45.06,45.1,45.03,45.05,8800.0,39.5667,39.6019,39.5404,39.558,8800.0
2010-02-24 13:40:00,45.03,45.04,44.98,45.01,7200.0,39.5404,39.5492,39.4965,39.5228,7200.0
2010-02-24 13:50:00,45.01,45.06,44.98,45.03,6100.0,39.5228,39.5667,39.4965,39.5404,6100.0
2010-02-24 14:00:00,45.03,45.06,44.93,44.93,23700.0,39.5404,39.5667,39.4526,39.4526,23700.0
2010-02-24 14:10:00,44.94,44.98,44.89,44.91,16900.0,39.4614,39.4965,39.4175,39.435,16900.0
2010-02-24 14:20:00,44.91,44.92,44.84,44.85,20500.0,39.435,39.4438,39.3736,39.3823,20500.0
2010-02-24 14:30:00,44.85,44.85,44.72,44.77,22600.0,39.3823,39.3823,39.2682,39.3121,22600.0
2010-02-24 14:40:00,44.77,44.81,44.71,44.73,16300.0,39.3121,39.3472,39.2594,39.277,16300.0
2010-02-24 14:50:00,44.74,44.74,44.65,44.65,20500.0,39.2857,39.2857,39.2067,39.2067,20500.0
2010-02-24 15:00:00,44.65,44.73,44.61,44.72,23600.0,39.2067,39.277,39.1716,39.2682,23600.0
2010-02-24 15:10:00,44.72,44.78,44.68,44.71,18100.0,39.2682,39.3209,39.2331,39.2594,18100.0
2010-02-24 15:20:00,44.72,44.74,44.66,44.67,14800.0,39.2682,39.2857,39.2155,39.2243,14800.0
2010-02-24 15:30:00,44.67,44.82,44.62,44.77,44100.0,39.2243,39.356,39.1804,39.3121,44100.0
2010-02-24 15:40:00,44.78,44.91,44.77,44.79,29200.0,39.3209,39.435,39.3121,39.3296,29200.0
2010-02-24 15:50:00,44.78,44.94,44.78,44.86,52700.0,39.3209,39.4614,39.3209,39.3911,52700.0
2010-02-25 09:30:00,44.36,44.36,43.72,44.09,31500.0,38.9521,38.9521,38.3901,38.715,31500.0
2010-02-25 09:40:00,44.09,44.1,43.75,43.9,21400.0,38.715,38.7238,38.4164,38.5481,21400.0
2010-02-25 09:50:00,43.88,44.12,43.86,44.06,16000.0,38.5306,38.7413,38.513,38.6886,16000.0
2010-02-25 10:00:00,44.04,44.19,43.86,44.03,25000.0,38.6711,38.8028,38.513,38.6623,25000.0
2010-02-25 10:10:00,44.01,44.06,43.94,43.97,13900.0,38.6447,38.6886,38.5833,38.6096,13900.0
2010-02-25 10:20:00,44.03,44.38,44.03,44.38,20700.0,38.6623,38.9696,38.6623,38.9696,20700.0
2010-02-25 10:30:00,44.37,44.37,44.07,44.07,21800.0,38.9609,38.9609,38.6974,38.6974,21800.0
2010-02-25 10:40:00,44.09,44.11,44.02,44.1,13400.0,38.715,38.7325,38.6535,38.7238,13400.0
2010-02-25 10:50:00,44.11,44.23,44.11,44.12,9200.0,38.7325,38.8379,38.7325,38.7413,9200.0
2010-02-25 11:00:00,44.12,44.12,43.98,44.12,21600.0,38.7413,38.7413,38.6184,38.7413,21600.0
2010-02-25 11:10:00,44.13,44.2,44.07,44.11,16100.0,38.7501,38.8116,38.6974,38.7325,16100.0
2010-02-25 11:20:00,44.09,44.09,44.0,44.03,11500.0,38.715,38.715,38.636,38.6623,11500.0
2010-02-25 11:30:00,44.02,44.02,43.83,43.84,13100.0,38.6535,38.6535,38.4867,38.4955,13100.0
2010-02-25 11:40:00,43.85,43.91,43.81,43.86,14200.0,38.5042,38.5569,38.4691,38.513,14200.0
2010-02-25 11:50:00,43.85,43.85,43.77,43.8,15300.0,38.5042,38.5042,38.434,38.4603,15300.0
2010-02-25 12:00:00,43.8,43.86,43.79,43.86,20500.0,38.4603,38.513,38.4516,38.513,20500.0
2010-02-25 12:10:00,43.86,43.95,43.82,43.93,12600.0,38.513,38.5921,38.4779,38.5745,12600.0
2010-02-25 12:20:00,43.93,43.93,43.82,43.83,18300.0,38.5745,38.5745,38.4779,38.4867,18300.0
2010-02-25 12:30:00,43.83,43.91,43.81,43.86,12800.0,38.4867,38.5569,38.4691,38.513,12800.0
2010-02-25 12:40:00,43.88,43.98,43.88,43.91,17900.0,38.5306,38.6184,38.5306,38.5569,17900.0
2010-02-25 12:50:00,43.9,43.98,43.84,43.84,15300.0,38.5481,38.6184,38.4955,38.4955,15300.0
2010-02-25 13:00:00,43.84,43.88,43.79,43.82,16100.0,38.4955,38.5306,38.4516,38.4779,16100.0
2010-02-25 13:10:00,43.84,43.89,43.83,43.89,10900.0,38.4955,38.5394,38.4867,38.5394,10900.0
2010-02-25 13:20:00,43.88,43.95,43.83,43.83,10300.0,38.5306,38.5921,38.4867,38.4867,10300.0
2010-02-25 13:30:00,43.84,43.94,43.83,43.91,12900.0,38.4955,38.5833,38.4867,38.5569,12900.0
2010-02-25 13:40:00,43.91,44.06,43.8,44.01,34600.0,38.5569,38.6886,38.4603,38.6447,34600.0
2010-02-25 13:50:00,44.03,44.21,44.03,44.19,19400.0,38.6623,38.8204,38.6623,38.8028,19400.0
2010-02-25 14:00:00,44.23,44.34,44.18,44.18,22500.0,38.8379,38.9345,38.794,38.794,22500.0
2010-02-25 14:10:00,44.17,44.2,44.07,44.08,13900.0,38.7852,38.8116,38.6974,38.7062,13900.0
2010-02-25 14:20:00,44.08,44.22,44.08,44.1,18400.0,38.7062,38.8291,38.7062,38.7238,18400.0
2010-02-25 14:30:00,44.1,44.26,44.1,44.18,18500.0,38.7238,38.8643,38.7238,38.794,18500.0
2010-02-25 14:40:00,44.18,44.28,44.15,44.15,12700.0,38.794,38.8818,38.7677,38.7677,12700.0
2010-02-25 14:50:00,44.15,44.28,44.14,44.24,9300.0,38.7677,38.8818,38.7589,38.8467,9300.0
2010-02-25 15:00:00,44.25,44.46,44.22,44.43,15800.0,38.8555,39.0399,38.8291,39.0135,15800.0
2010-02-25 15:10:00,44.44,44.44,44.3,44.3,14500.0,39.0223,39.0223,38.8994,38.8994,14500.0
2010-02-25 15:20:00,44.27,44.45,44.24,44.45,13000.0,38.873,39.0311,38.8467,39.0311,13000.0
2010-02-25 15:30:00,44.43,44.5,44.34,44.42,22900.0,39.0135,39.075,38.9345,39.0048,22900.0
2010-02-25 15:40:00,44.45,44.59,44.44,44.5,37200.0,39.0311,39.154,39.0223,39.075,37200.0
2010-02-25 15:50:00,44.5,44.55,44.42,44.54,52000.0,39.075,39.1189,39.0048,39.1101,52000.0
2010-02-26 09:30:00,44.57,44.68,44.28,44.28,9600.0,39.1365,39.2331,38.8818,38.8818,9600.0
2010-02-26 09:40:00,44.3,44.61,44.08,44.49,23800.0,38.8994,39.1716,38.7062,39.0662,23800.0
2010-02-26 09:50:00,44.45,44.59,44.35,44.36,10800.0,39.0311,39.154,38.9433,38.9521,10800.0
2010-02-26 10:00:00,44.37,44.41,43.9,43.99,38100.0,38.9609,38.996,38.5481,38.6272,38100.0
2010-02-26 10:10:00,43.97,44.26,43.96,44.23,23800.0,38.6096,38.8643,38.6008,38.8379,23800.0
2010-02-26 10:20:00,44.23,44.31,44.14,44.21,19800.0,38.8379,38.9082,38.7589,38.8204,19800.0
2010-02-26 10:30:00,44.22,44.46,44.21,44.41,24200.0,38.8291,39.0399,38.8204,38.996,24200.0
2010-02-26 10:40:00,44.43,44.46,44.22,44.22,13200.0,39.0135,39.0399,38.8291,38.8291,13200.0
2010-02-26 10:50:00,44.21,44.27,44.11,44.14,26000.0,38.8204,38.873,38.7325,38.7589,26000.0
2010-02-26 11:00:00,44.14,44.38,44.1,44.37,20100.0,38.7589,38.9696,38.7238,38.9609,20100.0
2010-02-26 11:10:00,44.37,44.44,44.28,44.28,17600.0,38.9609,39.0223,38.8818,38.8818,17600.0
2010-02-26 11:20:00,44.28,44.42,44.23,44.29,15100.0,38.8818,39.0048,38.8379,38.8906,15100.0
2010-02-26 11:30:00,44.26,44.35,44.26,44.32,14200.0,38.8643,38.9433,38.8643,38.9169,14200.0
2010-02-26 11:40:00,44.33,44.33,44.2,44.21,17700.0,38.9257,38.9257,38.8116,38.8204,17700.0
2010-02-26 11:50:00,44.21,44.24,44.06,44.1,14800.0,38.8204,38.8467,38.6886,38.7238,14800.0
2010-02-26 12:00:00,44.08,44.14,43.93,43.93,19600.0,38.7062,38.7589,38.5745,38.5745,19600.0
2010-02-26 12:10:00,43.92,43.92,43.66,43.7,79700.0,38.5657,38.5657,38.3374,38.3725,79700.0
2010-02-26 12:20:00,43.7,43.75,43.65,43.7,26700.0,38.3725,38.4164,38.3286,38.3725,26700.0
2010-02-26 12:30:00,43.7,43.71,43.5,43.5,65300.0,38.3725,38.3813,38.1969,38.1969,65300.0
2010-02-26 12:40:00,43.51,43.54,43.4,43.42,56600.0,38.2057,38.232,38.1091,38.1267,56600.0
2010-02-26 12:50:00,43.41,43.41,43.28,43.3,37100.0,38.1179,38.1179,38.0037,38.0213,37100.0
2010-02-26 13:00:00,43.32,43.4,43.3,43.32,34800.0,38.0389,38.1091,38.0213,38.0389,34800.0
2010-02-26 13:10:00,43.34,43.48,43.34,43.46,12000.0,38.0564,38.1794,38.0564,38.1618,12000.0
2010-02-26 13:20:00,43.46,43.55,43.44,43.5,25500.0,38.1618,38.2408,38.1442,38.1969,25500.0
2010-02-26 13:30:00,43.51,43.55,43.48,43.5,35300.0,38.2057,38.2408,38.1794,38.1969,35300.0
2010-02-26 13:40:00,43.51,43.56,43.5,43.51,33000.0,38.2057,38.2496,38.1969,38.2057,33000.0
2010-02-26 13:50:00,43.51,43.55,43.5,43.53,28900.0,38.2057,38.2408,38.1969,38.2233,28900.0
2010-02-26 14:00:00,43.52,43.56,43.49,43.5,28300.0,38.2145,38.2496,38.1881,38.1969,28300.0
2010-02-26 14:10:00,43.5,43.53,43.45,43.47,34700.0,38.1969,38.2233,38.153,38.1706,34700.0
2010-02-26 14:20:00,43.45,43.48,43.42,43.43,27100.0,38.153,38.1794,38.1267,38.1354,27100.0
2010-02-26 14:30:00,43.43,43.46,43.21,43.22,64700.0,38.1354,38.1618,37.9423,37.951,64700.0
2010-02-26 14:40:00,43.24,43.35,43.21,43.32,35700.0,37.9686,38.0652,37.9423,38.0389,35700.0
2010-02-26 14:50:00,43.33,43.35,43.21,43.27,45000.0,38.0476,38.0652,37.9423,37.995,45000.0
2010-02-26 15:00:00,43.3,43.38,43.28,43.38,28900.0,38.0213,38.0915,38.0037,38.0915,28900.0
2010-02-26 15:10:00,43.36,43.46,43.36,43.41,40300.0,38.074,38.1618,38.074,38.1179,40300.0
2010-02-26 15:20:00,43.42,43.56,43.38,43.5,47400.0,38.1267,38.2496,38.0915,38.1969,47400.0
2010-02-26 15:30:00,43.5,43.6,43.45,43.57,72300.0,38.1969,38.2847,38.153,38.2584,72300.0
2010-02-26 15:40:00,43.59,43.64,43.5,43.5,96100.0,38.2759,38.3198,38.1969,38.1969,96100.0
2010-02-26 15:50:00,43.5,43.53,43.33,43.35,224400.0,38.1969,38.2233,38.0476,38.0652,224400.0
2010-03-01 09:30:00,43.59,43.59,42.9,42.97,111500.0,38.2759,38.2759,37.6701,37.7315,111500.0
2010-03-01 09:40:00,42.95,43.12,42.88,42.88,36400.0,37.714,37.8632,37.6525,37.6525,36400.0
2010-03-01 09:50:00,42.88,42.93,42.76,42.83,87500.0,37.6525,37.6964,37.5471,37.6086,87500.0
2010-03-01 10:00:00,42.81,42.81,42.52,42.67,108400.0,37.591,37.591,37.3364,37.4681,108400.0
2010-03-01 10:10:00,42.67,42.83,42.64,42.78,50400.0,37.4681,37.6086,37.4418,37.5647,50400.0
2010-03-01 10:20:00,42.77,42.94,42.77,42.85,46700.0,37.5559,37.7052,37.5559,37.6262,46700.0
2010-03-01 10:30:00,42.84,42.87,42.74,42.76,47000.0,37.6174,37.6437,37.5296,37.5471,47000.0
2010-03-01 10:40:00,42.76,42.8,42.62,42.64,29800.0,37.5471,37.5823,37.4242,37.4418,29800.0
2010-03-01 10:50:00,42.63,42.81,42.62,42.78,27900.0,37.433,37.591,37.4242,37.5647,27900.0
2010-03-01 11:00:00,42.78,42.9,42.76,42.87,18000.0,37.5647,37.6701,37.5471,37.6437,18000.0
2010-03-01 11:10:00,42.87,42.9,42.8,42.88,29800.0,37.6437,37.6701,37.5823,37.6525,29800.0
2010-03-01 11:20:00,42.84,42.86,42.8,42.83,43000.0,37.6174,37.6349,37.5823,37.6086,43000.0
2010-03-01 11:30:00,42.84,42.85,42.78,42.79,23400.0,37.6174,37.6262,37.5647,37.5735,23400.0
2010-03-01 11:40:00,42.8,42.88,42.77,42.87,35000.0,37.5823,37.6525,37.5559,37.6437,35000.0
2010-03-01 11:50:00,42.87,42.88,42.79,42.82,21100.0,37.6437,37.6525,37.5735,37.5998,21100.0
2010-03-01 12:00:00,42.86,42.94,42.81,42.93,15300.0,37.6349,37.7052,37.591,37.6964,15300.0
2010-03-01 12:10:00,42.93,42.99,42.91,42.99,25100.0,37.6964,37.7491,37.6788,37.7491,25100.0
2010-03-01 12:20:00,42.99,43.03,42.98,43.01,17800.0,37.7491,37.7842,37.7403,37.7666,17800.0
2010-03-01 12:30:00,43.01,43.02,42.98,42.99,14900.0,37.7666,37.7754,37.7403,37.7491,14900.0
2010-03-01 12:40:00,43.0,43.02,42.98,42.99,19400.0,37.7579,37.7754,37.7403,37.7491,19400.0
2010-03-01 12:50:00,42.97,42.98,42.74,42.75,38800.0,37.7315,37.7403,37.5296,37.5383,38800.0
2010-03-01 13:00:00,42.75,42.82,42.68,42.73,63400.0,37.5383,37.5998,37.4769,37.5208,63400.0
2010-03-01 13:10:00,42.74,42.75,42.7,42.74,26300.0,37.5296,37.5383,37.4944,37.5296,26300.0
2010-03-01 13:20:00,42.73,42.74,42.64,42.66,21500.0,37.5208,37.5296,37.4418,37.4593,21500.0
2010-03-01 13:30:00,42.65,42.69,42.64,42.68,8600.0,37.4505,37.4857,37.4418,37.4769,8600.0
2010-03-01 13:40:00,42.67,42.77,42.67,42.77,15400.0,37.4681,37.5559,37.4681,37.5559,15400.0
2010-03-01 13:50:00,42.78,42.92,42.78,42.92,22100.0,37.5647,37.6876,37.5647,37.6876,22100.0
2010-03-01 14:00:00,42.92,42.92,42.85,42.89,15700.0,37.6876,37.6876,37.6262,37.6613,15700.0
2010-03-01 14:10:00,42.88,42.98,42.86,42.95,20900.0,37.6525,37.7403,37.6349,37.714,20900.0
2010-03-01 14:20:00,42.94,43.09,42.92,43.09,32200.0,37.7052,37.8369,37.6876,37.8369,32200.0
2010-03-01 14:30:00,43.07,43.1,43.01,43.02,20700.0,37.8193,37.8457,37.7666,37.7754,20700.0
2010-03-01 14:40:00,43.01,43.03,42.94,42.94,18100.0,37.7666,37.7842,37.7052,37.7052,18100.0
2010-03-01 14:50:00,42.94,42.97,42.88,42.95,20800.0,37.7052,37.7315,37.6525,37.714,20800.0
2010-03-01 15:00:00,42.95,42.97,42.75,42.75,38600.0,37.714,37.7315,37.5383,37.5383,38600.0
2010-03-01 15:10:00,42.75,42.75,42.73,42.74,35100.0,37.5383,37.5383,37.5208,37.5296,35100.0
2010-03-01 15:20:00,42.74,42.83,42.71,42.81,55100.0,37.5296,37.6086,37.5032,37.591,55100.0
2010-03-01 15:30:00,42.8,42.87,42.79,42.86,44000.0,37.5823,37.6437,37.5735,37.6349,44000.0
2010-03-01 15:40:00,42.85,42.96,42.83,42.91,57500.0,37.6262,37.7227,37.6086,37.6788,57500.0
2010-03-01 15:50:00,42.91,43.03,42.9,43.01,134300.0,37.6788,37.7842,37.6701,37.7666,134300.0
2010-03-02 09:30:00,43.2,43.54,43.01,43.04,41000.0,37.9335,38.232,37.7666,37.793,41000.0
2010-03-02 09:40:00,43.06,43.19,42.9,42.95,28300.0,37.8106,37.9247,37.6701,37.714,28300.0
2010-03-02 09:50:00,42.92,42.96,42.76,42.79,54100.0,37.6876,37.7227,37.5471,37.5735,54100.0
2010-03-02 10:00:00,42.81,42.97,42.81,42.88,28400.0,37.591,37.7315,37.591,37.6525,28400.0
2010-03-02 10:10:00,42.9,42.91,42.82,42.86,21100.0,37.6701,37.6788,37.5998,37.6349,21100.0
2010-03-02 10:20:00,42.87,42.96,42.79,42.83,11500.0,37.6437,37.7227,37.5735,37.6086,11500.0
2010-03-02 10:30:00,42.84,42.95,42.81,42.94,16800.0,37.6174,37.714,37.591,37.7052,16800.0
2010-03-02 10:40:00,42.97,43.0,42.81,42.83,10600.0,37.7315,37.7579,37.591,37.6086,10600.0
2010-03-02 10:50:00,42.82,42.87,42.76,42.81,30000.0,37.5998,37.6437,37.5471,37.591,30000.0
2010-03-02 11:00:00,42.8,42.89,42.8,42.86,20100.0,37.5823,37.6613,37.5823,37.6349,20100.0
2010-03-02 11:10:00,42.88,42.95,42.84,42.91,15700.0,37.6525,37.714,37.6174,37.6788,15700.0
2010-03-02 11:20:00,42.91,42.93,42.85,42.9,11300.0,37.6788,37.6964,37.6262,37.6701,11300.0
2010-03-02 11:30:00,42.88,42.91,42.83,42.9,20300.0,37.6525,37.6788,37.6086,37.6701,20300.0
2010-03-02 11:40:00,42.91,42.96,42.87,42.9,9500.0,37.6788,37.7227,37.6437,37.6701,9500.0
2010-03-02 11:50:00,42.89,42.95,42.87,42.87,9800.0,37.6613,37.714,37.6437,37.6437,9800.0
2010-03-02 12:00:00,42.87,42.95,42.87,42.89,17600.0,37.6437,37.714,37.6437,37.6613,17600.0
2010-03-02 12:10:00,42.89,42.92,42.84,42.84,21500.0,37.6613,37.6876,37.6174,37.6174,21500.0
2010-03-02 12:20:00,42.84,42.84,42.74,42.8,30800.0,37.6174,37.6174,37.5296,37.5823,30800.0
2010-03-02 12:30:00,42.81,42.82,42.78,42.8,32500.0,37.591,37.5998,37.5647,37.5823,32500.0
2010-03-02 12:40:00,42.78,42.83,42.74,42.81,27900.0,37.5647,37.6086,37.5296,37.591,27900.0
2010-03-02 12:50:00,42.8,42.81,42.76,42.77,26100.0,37.5823,37.591,37.5471,37.5559,26100.0
2010-03-02 13:00:00,42.79,42.82,42.73,42.73,16500.0,37.5735,37.5998,37.5208,37.5208,16500.0
2010-03-02 13:10:00,42.73,42.79,42.73,42.77,24200.0,37.5208,37.5735,37.5208,37.5559,24200.0
2010-03-02 13:20:00,42.76,42.78,42.73,42.75,17300.0,37.5471,37.5647,37.5208,37.5383,17300.0
2010-03-02 13:30:00,42.75,42.79,42.73,42.78,17500.0,37.5383,37.5735,37.5208,37.5647,17500.0
2010-03-02 13:40:00,42.77,42.79,42.73,42.74,29000.0,37.5559,37.5735,37.5208,37.5296,29000.0
2010-03-02 13:50:00,42.76,42.87,42.76,42.85,29800.0,37.5471,37.6437,37.5471,37.6262,29800.0
2010-03-02 14:00:00,42.83,42.89,42.79,42.87,30200.0,37.6086,37.6613,37.5735,37.6437,30200.0
2010-03-02 14:10:00,42.87,42.87,42.74,42.85,37200.0,37.6437,37.6437,37.5296,37.6262,37200.0
2010-03-02 14:20:00,42.84,42.85,42.8,42.85,19600.0,37.6174,37.6262,37.5823,37.6262,19600.0
2010-03-02 14:30:00,42.85,42.86,42.75,42.85,38200.0,37.6262,37.6349,37.5383,37.6262,38200.0
2010-03-02 14:40:00,42.83,42.85,42.76,42.78,19300.0,37.6086,37.6262,37.5471,37.5647,19300.0
2010-03-02 14:50:00,42.8,42.8,42.69,42.74,36500.0,37.5823,37.5823,37.4857,37.5296,36500.0
2010-03-02 15:00:00,42.75,42.85,42.72,42.84,41000.0,37.5383,37.6262,37.512,37.6174,41000.0
2010-03-02 15:10:00,42.83,42.86,42.65,42.65,79400.0,37.6086,37.6349,37.4505,37.4505,79400.0
2010-03-02 15:20:00,42.66,42.7,42.65,42.66,40300.0,37.4593,37.4944,37.4505,37.4593,40300.0
2010-03-02 15:30:00,42.67,42.71,42.64,42.7,64600.0,37.4681,37.5032,37.4418,37.4944,64600.0
2010-03-02 15:40:00,42.7,42.77,42.63,42.67,135200.0,37.4944,37.5559,37.433,37.4681,135200.0
2010-03-02 15:50:00,42.68,42.77,42.65,42.69,114000.0,37.4769,37.5559,37.4505,37.4857,114000.0
2010-03-03 09:30:00,42.85,43.0,42.74,42.85,25100.0,37.6262,37.7579,37.5296,37.6262,25100.0
2010-03-03 09:40:00,42.88,43.08,42.87,43.08,22500.0,37.6525,37.8281,37.6437,37.8281,22500.0
2010-03-03 09:50:00,43.1,43.22,43.05,43.17,17000.0,37.8457,37.951,37.8018,37.9071,17000.0
2010-03-03 10:00:00,43.2,43.25,43.08,43.2,23600.0,37.9335,37.9774,37.8281,37.9335,23600.0
2010-03-03 10:10:00,43.19,43.25,43.15,43.22,17800.0,37.9247,37.9774,37.8896,37.951,17800.0
2010-03-03 10:20:00,43.22,43.28,43.19,43.26,14400.0,37.951,38.0037,37.9247,37.9862,14400.0
2010-03-03 10:30:00,43.26,43.43,43.16,43.41,33300.0,37.9862,38.1354,37.8984,38.1179,33300.0
2010-03-03 10:40:00,43.43,43.56,43.38,43.55,30000.0,38.1354,38.2496,38.0915,38.2408,30000.0
2010-03-03 10:50:00,43.54,43.75,43.53,43.71,21700.0,38.232,38.4164,38.2233,38.3813,21700.0
2010-03-03 11:00:00,43.7,43.86,43.69,43.8,24500.0,38.3725,38.513,38.3638,38.4603,24500.0
2010-03-03 11:10:00,43.79,43.81,43.69,43.76,18300.0,38.4516,38.4691,38.3638,38.4252,18300.0
2010-03-03 11:20:00,43.77,43.94,43.73,43.94,22200.0,38.434,38.5833,38.3989,38.5833,22200.0
2010-03-03 11:30:00,43.93,43.96,43.8,43.83,18900.0,38.5745,38.6008,38.4603,38.4867,18900.0
2010-03-03 11:40:00,43.83,43.9,43.77,43.89,18900.0,38.4867,38.5481,38.434,38.5394,18900.0
2010-03-03 11:50:00,43.9,43.9,43.82,43.82,11900.0,38.5481,38.5481,38.4779,38.4779,11900.0
2010-03-03 12:00:00,43.84,43.88,43.67,43.71,29500.0,38.4955,38.5306,38.3462,38.3813,29500.0
2010-03-03 12:10:00,43.71,43.77,43.67,43.74,11500.0,38.3813,38.434,38.3462,38.4077,11500.0
2010-03-03 12:20:00,43.75,43.76,43.66,43.72,19500.0,38.4164,38.4252,38.3374,38.3901,19500.0
2010-03-03 12:30:00,43.72,43.73,43.66,43.7,22100.0,38.3901,38.3989,38.3374,38.3725,22100.0
2010-03-03 12:40:00,43.7,43.7,43.63,43.63,15500.0,38.3725,38.3725,38.3111,38.3111,15500.0
2010-03-03 12:50:00,43.65,43.74,43.62,43.73,22500.0,38.3286,38.4077,38.3023,38.3989,22500.0
2010-03-03 13:00:00,43.72,43.79,43.7,43.78,18200.0,38.3901,38.4516,38.3725,38.4428,18200.0
2010-03-03 13:10:00,43.77,43.84,43.71,43.77,25100.0,38.434,38.4955,38.3813,38.434,25100.0
2010-03-03 13:20:00,43.78,43.89,43.78,43.85,31900.0,38.4428,38.5394,38.4428,38.5042,31900.0
2010-03-03 13:30:00,43.85,43.89,43.79,43.89,28700.0,38.5042,38.5394,38.4516,38.5394,28700.0
2010-03-03 13:40:00,43.89,43.91,43.84,43.89,10900.0,38.5394,38.5569,38.4955,38.5394,10900.0
2010-03-03 13:50:00,43.89,43.89,43.82,43.85,17600.0,38.5394,38.5394,38.4779,38.5042,17600.0
2010-03-03 14:00:00,43.83,43.91,43.82,43.91,29900.0,38.4867,38.5569,38.4779,38.5569,29900.0
2010-03-03 14:10:00,43.92,44.04,43.92,43.97,49600.0,38.5657,38.6711,38.5657,38.6096,49600.0
2010-03-03 14:20:00,43.97,43.97,43.8,43.83,24500.0,38.6096,38.6096,38.4603,38.4867,24500.0
2010-03-03 14:30:00,43.83,43.86,43.73,43.73,35400.0,38.4867,38.513,38.3989,38.3989,35400.0
2010-03-03 14:40:00,43.75,43.77,43.68,43.74,44000.0,38.4164,38.434,38.355,38.4077,44000.0
2010-03-03 14:50:00,43.74,43.86,43.72,43.83,51300.0,38.4077,38.513,38.3901,38.4867,51300.0
2010-03-03 15:00:00,43.82,43.9,43.79,43.87,38400.0,38.4779,38.5481,38.4516,38.5218,38400.0
2010-03-03 15:10:00,43.89,43.92,43.82,43.83,37400.0,38.5394,38.5657,38.4779,38.4867,37400.0
2010-03-03 15:20:00,43.82,43.91,43.82,43.86,36800.0,38.4779,38.5569,38.4779,38.513,36800.0
2010-03-03 15:30:00,43.87,44.01,43.86,43.96,68700.0,38.5218,38.6447,38.513,38.6008,68700.0
2010-03-03 15:40:00,43.96,43.97,43.89,43.91,78000.0,38.6008,38.6096,38.5394,38.5569,78000.0
2010-03-03 15:50:00,43.92,43.97,43.88,43.92,137400.0,38.5657,38.6096,38.5306,38.5657,137400.0
2010-03-04 09:30:00,43.88,44.35,43.88,44.01,16600.0,38.5306,38.9433,38.5306,38.6447,16600.0
2010-03-04 09:40:00,44.01,44.23,43.96,44.23,22700.0,38.6447,38.8379,38.6008,38.8379,22700.0
2010-03-04 09:50:00,44.2,44.35,44.2,44.24,10500.0,38.8116,38.9433,38.8116,38.8467,10500.0
2010-03-04 10:00:00,44.23,44.3,44.12,44.12,23700.0,38.8379,38.8994,38.7413,38.7413,23700.0
2010-03-04 10:10:00,44.15,44.25,44.04,44.1,41200.0,38.7677,38.8555,38.6711,38.7238,41200.0
2010-03-04 10:20:00,44.1,44.28,44.04,44.26,31100.0,38.7238,38.8818,38.6711,38.8643,31100.0
2010-03-04 10:30:00,44.27,44.34,44.02,44.13,32500.0,38.873,38.9345,38.6535,38.7501,32500.0
2010-03-04 10:40:00,44.09,44.22,44.0,44.21,31500.0,38.715,38.8291,38.636,38.8204,31500.0
2010-03-04 10:50:00,44.21,44.32,44.15,44.26,45600.0,38.8204,38.9169,38.7677,38.8643,45600.0
2010-03-04 11:00:00,44.27,44.27,44.08,44.09,40900.0,38.873,38.873,38.7062,38.715,40900.0
2010-03-04 11:10:00,44.11,44.18,44.05,44.1,87300.0,38.7325,38.794,38.6799,38.7238,87300.0
2010-03-04 11:20:00,44.11,44.11,43.88,43.89,80600.0,38.7325,38.7325,38.5306,38.5394,80600.0
2010-03-04 11:30:00,43.89,43.91,43.65,43.65,44800.0,38.5394,38.5569,38.3286,38.3286,44800.0
2010-03-04 11:40:00,43.65,43.75,43.63,43.72,19100.0,38.3286,38.4164,38.3111,38.3901,19100.0
2010-03-04 11:50:00,43.72,43.78,43.64,43.65,20100.0,38.3901,38.4428,38.3198,38.3286,20100.0
2010-03-04 12:00:00,43.65,43.65,43.42,43.49,59900.0,38.3286,38.3286,38.1267,38.1881,59900.0
2010-03-04 12:10:00,43.49,43.56,43.42,43.5,18700.0,38.1881,38.2496,38.1267,38.1969,18700.0
2010-03-04 12:20:00,43.52,43.59,43.49,43.54,18600.0,38.2145,38.2759,38.1881,38.232,18600.0
2010-03-04 12:30:00,43.53,43.54,43.45,43.47,11300.0,38.2233,38.232,38.153,38.1706,11300.0
2010-03-04 12:40:00,43.46,43.52,43.44,43.49,9800.0,38.1618,38.2145,38.1442,38.1881,9800.0
2010-03-04 12:50:00,43.49,43.56,43.48,43.56,11200.0,38.1881,38.2496,38.1794,38.2496,11200.0
2010-03-04 13:00:00,43.55,43.55,43.44,43.44,30000.0,38.2408,38.2408,38.1442,38.1442,30000.0
2010-03-04 13:10:00,43.45,43.49,43.34,43.42,37500.0,38.153,38.1881,38.0564,38.1267,37500.0
2010-03-04 13:20:00,43.42,43.46,43.4,43.45,12000.0,38.1267,38.1618,38.1091,38.153,12000.0
2010-03-04 13:30:00,43.45,43.54,43.38,43.48,40600.0,38.153,38.232,38.0915,38.1794,40600.0
2010-03-04 13:40:00,43.48,43.52,43.42,43.43,20400.0,38.1794,38.2145,38.1267,38.1354,20400.0
2010-03-04 13:50:00,43.43,43.53,43.4,43.52,12200.0,38.1354,38.2233,38.1091,38.2145,12200.0
2010-03-04 14:00:00,43.52,43.57,43.47,43.54,17000.0,38.2145,38.2584,38.1706,38.232,17000.0
2010-03-04 14:10:00,43.56,43.6,43.53,43.54,15800.0,38.2496,38.2847,38.2233,38.232,15800.0
2010-03-04 14:20:00,43.56,43.59,43.54,43.57,10600.0,38.2496,38.2759,38.232,38.2584,10600.0
2010-03-04 14:30:00,43.56,43.57,43.53,43.55,12900.0,38.2496,38.2584,38.2233,38.2408,12900.0
2010-03-04 14:40:00,43.56,43.61,43.54,43.6,14700.0,38.2496,38.2935,38.232,38.2847,14700.0
2010-03-04 14:50:00,43.59,43.68,43.59,43.62,20700.0,38.2759,38.355,38.2759,38.3023,20700.0
2010-03-04 15:00:00,43.62,43.62,43.55,43.59,18000.0,38.3023,38.3023,38.2408,38.2759,18000.0
2010-03-04 15:10:00,43.58,43.6,43.53,43.6,19800.0,38.2672,38.2847,38.2233,38.2847,19800.0
2010-03-04 15:20:00,43.61,43.62,43.58,43.62,20900.0,38.2935,38.3023,38.2672,38.3023,20900.0
2010-03-04 15:30:00,43.65,43.74,43.64,43.72,42400.0,38.3286,38.4077,38.3198,38.3901,42400.0
2010-03-04 15:40:00,43.73,43.79,43.69,43.69,47400.0,38.3989,38.4516,38.3638,38.3638,47400.0
2010-03-04 15:50:00,43.71,43.85,43.68,43.8,130200.0,38.3813,38.5042,38.355,38.4603,130200.0
2010-03-05 09:30:00,44.21,44.34,44.15,44.3,19500.0,38.8204,38.9345,38.7677,38.8994,19500.0
2010-03-05 09:40:00,44.31,44.47,44.25,44.43,17200.0,38.9082,39.0487,38.8555,39.0135,17200.0
2010-03-05 09:50:00,44.41,44.54,44.36,44.49,18700.0,38.996,39.1101,38.9521,39.0662,18700.0
2010-03-05 10:00:00,44.51,44.62,44.38,44.47,12400.0,39.0838,39.1804,38.9696,39.0487,12400.0
2010-03-05 10:10:00,44.52,44.55,44.44,44.44,7600.0,39.0926,39.1189,39.0223,39.0223,7600.0
2010-03-05 10:20:00,44.43,44.63,44.43,44.59,11000.0,39.0135,39.1892,39.0135,39.154,11000.0
2010-03-05 10:30:00,44.58,44.6,44.45,44.54,18200.0,39.1453,39.1628,39.0311,39.1101,18200.0
2010-03-05 10:40:00,44.51,44.52,44.45,44.49,14500.0,39.0838,39.0926,39.0311,39.0662,14500.0
2010-03-05 10:50:00,44.5,44.57,44.49,44.54,14900.0,39.075,39.1365,39.0662,39.1101,14900.0
2010-03-05 11:00:00,44.55,44.65,44.54,44.65,16200.0,39.1189,39.2067,39.1101,39.2067,16200.0
2010-03-05 11:10:00,44.65,44.76,44.65,44.69,19600.0,39.2067,39.3033,39.2067,39.2418,19600.0
2010-03-05 11:20:00,44.69,44.78,44.69,44.74,10600.0,39.2418,39.3209,39.2418,39.2857,10600.0
2010-03-05 11:30:00,44.74,44.76,44.71,44.71,8000.0,39.2857,39.3033,39.2594,39.2594,8000.0
2010-03-05 11:40:00,44.71,44.72,44.66,44.67,9500.0,39.2594,39.2682,39.2155,39.2243,9500.0
2010-03-05 11:50:00,44.65,44.7,44.63,44.64,11300.0,39.2067,39.2506,39.1892,39.1979,11300.0
2010-03-05 12:00:00,44.62,44.74,44.62,44.7,15100.0,39.1804,39.2857,39.1804,39.2506,15100.0
2010-03-05 12:10:00,44.7,44.71,44.62,44.71,45500.0,39.2506,39.2594,39.1804,39.2594,45500.0
2010-03-05 12:20:00,44.69,44.82,44.69,44.8,13900.0,39.2418,39.356,39.2418,39.3384,13900.0
2010-03-05 12:30:00,44.79,44.79,44.7,44.75,11500.0,39.3296,39.3296,39.2506,39.2945,11500.0
2010-03-05 12:40:00,44.75,44.79,44.73,44.79,7500.0,39.2945,39.3296,39.277,39.3296,7500.0
2010-03-05 12:50:00,44.79,44.84,44.78,44.83,6200.0,39.3296,39.3736,39.3209,39.3648,6200.0
2010-03-05 13:00:00,44.84,44.85,44.8,44.85,9800.0,39.3736,39.3823,39.3384,39.3823,9800.0
2010-03-05 13:10:00,44.85,44.9,44.81,44.88,10600.0,39.3823,39.4262,39.3472,39.4087,10600.0
2010-03-05 13:20:00,44.88,44.97,44.88,44.95,19700.0,39.4087,39.4877,39.4087,39.4701,19700.0
2010-03-05 13:30:00,44.92,44.95,44.8,44.8,13800.0,39.4438,39.4701,39.3384,39.3384,13800.0
2010-03-05 13:40:00,44.8,44.96,44.78,44.83,62200.0,39.3384,39.4789,39.3209,39.3648,62200.0
2010-03-05 13:50:00,44.83,44.83,44.76,44.8,17700.0,39.3648,39.3648,39.3033,39.3384,17700.0
2010-03-05 14:00:00,44.79,44.88,44.76,44.85,12800.0,39.3296,39.4087,39.3033,39.3823,12800.0
2010-03-05 14:10:00,44.83,44.85,44.78,44.8,15900.0,39.3648,39.3823,39.3209,39.3384,15900.0
2010-03-05 14:20:00,44.81,44.87,44.81,44.87,13700.0,39.3472,39.3999,39.3472,39.3999,13700.0
2010-03-05 14:30:00,44.87,44.93,44.87,44.92,11300.0,39.3999,39.4526,39.3999,39.4438,11300.0
2010-03-05 14:40:00,44.92,45.0,44.91,45.0,23400.0,39.4438,39.514,39.435,39.514,23400.0
2010-03-05 14:50:00,44.99,45.04,44.98,45.03,13300.0,39.5053,39.5492,39.4965,39.5404,13300.0
2010-03-05 15:00:00,45.02,45.14,45.02,45.11,29100.0,39.5316,39.637,39.5316,39.6106,29100.0
2010-03-05 15:10:00,45.08,45.11,45.03,45.08,14000.0,39.5843,39.6106,39.5404,39.5843,14000.0
2010-03-05 15:20:00,45.07,45.08,44.95,44.98,24700.0,39.5755,39.5843,39.4701,39.4965,24700.0
2010-03-05 15:30:00,44.98,45.12,44.98,45.11,36900.0,39.4965,39.6194,39.4965,39.6106,36900.0
2010-03-05 15:40:00,45.11,45.14,45.07,45.08,41800.0,39.6106,39.637,39.5755,39.5843,41800.0
2010-03-05 15:50:00,45.08,45.14,45.06,45.09,117700.0,39.5843,39.637,39.5667,39.5931,117700.0
2010-03-08 09:30:00,45.12,45.47,44.89,45.4,30700.0,39.6194,39.9268,39.4175,39.8653,30700.0
2010-03-08 09:40:00,45.43,45.62,45.4,45.52,37300.0,39.8916,40.0585,39.8653,39.9707,37300.0
2010-03-08 09:50:00,45.53,45.55,45.29,45.31,19100.0,39.9794,39.997,39.7687,39.7863,19100.0
2010-03-08 10:00:00,45.31,45.44,45.3,45.33,15700.0,39.7863,39.9004,39.7775,39.8038,15700.0
2010-03-08 10:10:00,45.31,45.42,45.3,45.42,8300.0,39.7863,39.8828,39.7775,39.8828,8300.0
2010-03-08 10:20:00,45.4,45.47,45.35,45.47,12600.0,39.8653,39.9268,39.8214,39.9268,12600.0
2010-03-08 10:30:00,45.43,45.44,45.21,45.25,19300.0,39.8916,39.9004,39.6984,39.7336,19300.0
2010-03-08 10:40:00,45.26,45.34,45.24,45.31,23400.0,39.7424,39.8126,39.7248,39.7863,23400.0
2010-03-08 10:50:00,45.3,45.33,45.3,45.33,12900.0,39.7775,39.8038,39.7775,39.8038,12900.0
2010-03-08 11:00:00,45.33,45.46,45.32,45.43,12400.0,39.8038,39.918,39.795,39.8916,12400.0
2010-03-08 11:10:00,45.45,45.53,45.45,45.5,20800.0,39.9092,39.9794,39.9092,39.9531,20800.0
2010-03-08 11:20:00,45.51,45.51,45.34,45.36,22700.0,39.9619,39.9619,39.8126,39.8302,22700.0
2010-03-08 11:30:00,45.34,45.37,45.31,45.37,22200.0,39.8126,39.8389,39.7863,39.8389,22200.0
2010-03-08 11:40:00,45.37,45.44,45.37,45.44,11500.0,39.8389,39.9004,39.8389,39.9004,11500.0
2010-03-08 11:50:00,45.44,45.47,45.44,45.47,22700.0,39.9004,39.9268,39.9004,39.9268,22700.0
2010-03-08 12:00:00,45.47,45.54,45.42,45.54,19100.0,39.9268,39.9882,39.8828,39.9882,19100.0
2010-03-08 12:10:00,45.54,45.62,45.53,45.62,17700.0,39.9882,40.0585,39.9794,40.0585,17700.0
2010-03-08 12:20:00,45.62,45.72,45.62,45.71,19700.0,40.0585,40.1463,40.0585,40.1375,19700.0
2010-03-08 12:30:00,45.7,45.7,45.66,45.69,11700.0,40.1287,40.1287,40.0936,40.1199,11700.0
2010-03-08 12:40:00,45.66,45.67,45.54,45.6,15400.0,40.0936,40.1024,39.9882,40.0409,15400.0
2010-03-08 12:50:00,45.6,45.71,45.6,45.7,11300.0,40.0409,40.1375,40.0409,40.1287,11300.0
2010-03-08 13:00:00,45.73,45.75,45.68,45.68,10200.0,40.1551,40.1726,40.1111,40.1111,10200.0
2010-03-08 13:10:00,45.69,45.7,45.65,45.69,12100.0,40.1199,40.1287,40.0848,40.1199,12100.0
2010-03-08 13:20:00,45.69,45.75,45.69,45.73,5600.0,40.1199,40.1726,40.1199,40.1551,5600.0
2010-03-08 13:30:00,45.72,45.82,45.7,45.81,19800.0,40.1463,40.2341,40.1287,40.2253,19800.0
2010-03-08 13:40:00,45.78,45.81,45.76,45.77,6100.0,40.199,40.2253,40.1814,40.1902,6100.0
2010-03-08 13:50:00,45.77,45.82,45.73,45.73,4900.0,40.1902,40.2341,40.1551,40.1551,4900.0
2010-03-08 14:00:00,45.75,45.77,45.7,45.73,22900.0,40.1726,40.1902,40.1287,40.1551,22900.0
2010-03-08 14:10:00,45.72,45.76,45.72,45.76,9900.0,40.1463,40.1814,40.1463,40.1814,9900.0
2010-03-08 14:20:00,45.75,45.76,45.7,45.76,16000.0,40.1726,40.1814,40.1287,40.1814,16000.0
2010-03-08 14:30:00,45.76,45.81,45.75,45.79,12500.0,40.1814,40.2253,40.1726,40.2077,12500.0
2010-03-08 14:40:00,45.79,45.82,45.79,45.79,10800.0,40.2077,40.2341,40.2077,40.2077,10800.0
2010-03-08 14:50:00,45.79,45.83,45.77,45.78,12600.0,40.2077,40.2429,40.1902,40.199,12600.0
2010-03-08 15:00:00,45.78,45.86,45.76,45.86,63200.0,40.199,40.2692,40.1814,40.2692,63200.0
2010-03-08 15:10:00,45.85,45.97,45.84,45.97,57300.0,40.2604,40.3658,40.2516,40.3658,57300.0
2010-03-08 15:20:00,45.98,46.0,45.95,45.98,34300.0,40.3746,40.3921,40.3482,40.3746,34300.0
2010-03-08 15:30:00,45.99,45.99,45.9,45.96,50100.0,40.3834,40.3834,40.3043,40.357,50100.0
2010-03-08 15:40:00,45.95,46.01,45.92,45.96,61600.0,40.3482,40.4009,40.3219,40.357,61600.0
2010-03-08 15:50:00,45.97,45.99,45.91,45.96,86400.0,40.3658,40.3834,40.3131,40.357,86400.0
2010-03-09 09:30:00,45.81,45.89,45.59,45.68,27900.0,40.2253,40.2955,40.0321,40.1111,27900.0
2010-03-09 09:40:00,45.7,45.72,45.5,45.6,21500.0,40.1287,40.1463,39.9531,40.0409,21500.0
2010-03-09 09:50:00,45.59,45.66,45.37,45.39,21500.0,40.0321,40.0936,39.8389,39.8565,21500.0
2010-03-09 10:00:00,45.4,45.4,45.19,45.26,56300.0,39.8653,39.8653,39.6809,39.7424,56300.0
2010-03-09 10:10:00,45.26,45.37,45.26,45.34,35800.0,39.7424,39.8389,39.7424,39.8126,35800.0
2010-03-09 10:20:00,45.32,45.45,45.32,45.41,14900.0,39.795,39.9092,39.795,39.8741,14900.0
2010-03-09 10:30:00,45.42,45.56,45.38,45.54,20300.0,39.8828,40.0058,39.8477,39.9882,20300.0
2010-03-09 10:40:00,45.54,45.54,45.38,45.4,20400.0,39.9882,39.9882,39.8477,39.8653,20400.0
2010-03-09 10:50:00,45.4,45.52,45.4,45.46,16700.0,39.8653,39.9707,39.8653,39.918,16700.0
2010-03-09 11:00:00,45.48,45.54,45.42,45.43,17500.0,39.9355,39.9882,39.8828,39.8916,17500.0
2010-03-09 11:10:00,45.44,45.55,45.43,45.54,13300.0,39.9004,39.997,39.8916,39.9882,13300.0
2010-03-09 11:20:00,45.55,45.67,45.55,45.65,22700.0,39.997,40.1024,39.997,40.0848,22700.0
2010-03-09 11:30:00,45.65,45.75,45.61,45.68,32100.0,40.0848,40.1726,40.0497,40.1111,32100.0
2010-03-09 11:40:00,45.68,45.77,45.68,45.75,20800.0,40.1111,40.1902,40.1111,40.1726,20800.0
2010-03-09 11:50:00,45.76,45.94,45.75,45.87,31200.0,40.1814,40.3395,40.1726,40.278,31200.0
2010-03-09 12:00:00,45.92,46.0,45.86,45.98,20400.0,40.3219,40.3921,40.2692,40.3746,20400.0
2010-03-09 12:10:00,45.97,46.05,45.94,46.0,25000.0,40.3658,40.436,40.3395,40.3921,25000.0
2010-03-09 12:20:00,46.0,46.03,45.98,46.0,12200.0,40.3921,40.4185,40.3746,40.3921,12200.0
2010-03-09 12:30:00,45.99,46.01,45.97,45.98,17900.0,40.3834,40.4009,40.3658,40.3746,17900.0
2010-03-09 12:40:00,45.99,46.01,45.95,45.99,12400.0,40.3834,40.4009,40.3482,40.3834,12400.0
2010-03-09 12:50:00,46.01,46.01,45.97,46.0,12200.0,40.4009,40.4009,40.3658,40.3921,12200.0
2010-03-09 13:00:00,46.0,46.0,45.95,45.99,17100.0,40.3921,40.3921,40.3482,40.3834,17100.0
2010-03-09 13:10:00,45.98,46.03,45.95,46.03,7600.0,40.3746,40.4185,40.3482,40.4185,7600.0
2010-03-09 13:20:00,46.01,46.01,45.96,46.0,4700.0,40.4009,40.4009,40.357,40.3921,4700.0
2010-03-09 13:30:00,46.01,46.02,45.94,45.95,9200.0,40.4009,40.4097,40.3395,40.3482,9200.0
2010-03-09 13:40:00,45.96,45.99,45.9,45.95,31400.0,40.357,40.3834,40.3043,40.3482,31400.0
2010-03-09 13:50:00,45.96,46.05,45.95,46.01,26300.0,40.357,40.436,40.3482,40.4009,26300.0
2010-03-09 14:00:00,46.01,46.07,45.99,46.04,16700.0,40.4009,40.4536,40.3834,40.4273,16700.0
2010-03-09 14:10:00,46.04,46.08,46.0,46.04,12600.0,40.4273,40.4624,40.3921,40.4273,12600.0
2010-03-09 14:20:00,46.05,46.12,46.04,46.1,22800.0,40.436,40.4975,40.4273,40.4799,22800.0
2010-03-09 14:30:00,46.08,46.11,45.96,46.01,37000.0,40.4624,40.4887,40.357,40.4009,37000.0
2010-03-09 14:40:00,46.01,46.01,45.99,46.0,25800.0,40.4009,40.4009,40.3834,40.3921,25800.0
2010-03-09 14:50:00,46.0,46.01,45.78,45.8,63800.0,40.3921,40.4009,40.199,40.2165,63800.0
2010-03-09 15:00:00,45.8,45.87,45.75,45.86,57000.0,40.2165,40.278,40.1726,40.2692,57000.0
2010-03-09 15:10:00,45.87,45.89,45.67,45.69,55700.0,40.278,40.2955,40.1024,40.1199,55700.0
2010-03-09 15:20:00,45.69,45.74,45.58,45.66,72800.0,40.1199,40.1638,40.0233,40.0936,72800.0
2010-03-09 15:30:00,45.66,45.75,45.62,45.73,73200.0,40.0936,40.1726,40.0585,40.1551,73200.0
2010-03-09 15:40:00,45.71,45.84,45.55,45.68,168400.0,40.1375,40.2516,39.997,40.1111,168400.0
2010-03-09 15:50:00,45.68,45.79,45.67,45.71,166000.0,40.1111,40.2077,40.1024,40.1375,166000.0
2010-03-10 09:30:00,45.75,45.77,45.54,45.69,29700.0,40.1726,40.1902,39.9882,40.1199,29700.0
2010-03-10 09:40:00,45.65,45.74,45.6,45.74,15700.0,40.0848,40.1638,40.0409,40.1638,15700.0
2010-03-10 09:50:00,45.73,45.77,45.59,45.61,18000.0,40.1551,40.1902,40.0321,40.0497,18000.0
2010-03-10 10:00:00,45.63,45.88,45.63,45.82,12800.0,40.0672,40.2868,40.0672,40.2341,12800.0
2010-03-10 10:10:00,45.82,46.0,45.77,45.78,20300.0,40.2341,40.3921,40.1902,40.199,20300.0
2010-03-10 10:20:00,45.78,45.9,45.78,45.9,5600.0,40.199,40.3043,40.199,40.3043,5600.0
2010-03-10 10:30:00,45.9,46.01,45.9,45.94,13400.0,40.3043,40.4009,40.3043,40.3395,13400.0
2010-03-10 10:40:00,45.93,45.97,45.82,45.83,23100.0,40.3307,40.3658,40.2341,40.2429,23100.0
2010-03-10 10:50:00,45.83,45.93,45.81,45.9,9300.0,40.2429,40.3307,40.2253,40.3043,9300.0
2010-03-10 11:00:00,45.91,46.0,45.9,45.99,14300.0,40.3131,40.3921,40.3043,40.3834,14300.0
2010-03-10 11:10:00,45.99,46.0,45.92,45.96,11400.0,40.3834,40.3921,40.3219,40.357,11400.0
2010-03-10 11:20:00,45.99,46.0,45.91,45.93,10300.0,40.3834,40.3921,40.3131,40.3307,10300.0
2010-03-10 11:30:00,45.94,46.06,45.83,45.84,29800.0,40.3395,40.4448,40.2429,40.2516,29800.0
2010-03-10 11:40:00,45.82,45.82,45.74,45.76,18500.0,40.2341,40.2341,40.1638,40.1814,18500.0
2010-03-10 11:50:00,45.76,45.79,45.72,45.75,26200.0,40.1814,40.2077,40.1463,40.1726,26200.0
2010-03-10 12:00:00,45.73,45.75,45.59,45.59,27500.0,40.1551,40.1726,40.0321,40.0321,27500.0
2010-03-10 12:10:00,45.59,45.62,45.37,45.4,57300.0,40.0321,40.0585,39.8389,39.8653,57300.0
2010-03-10 12:20:00,45.41,45.5,45.38,45.4,30000.0,39.8741,39.9531,39.8477,39.8653,30000.0
2010-03-10 12:30:00,45.37,45.38,45.25,45.31,19100.0,39.8389,39.8477,39.7336,39.7863,19100.0
2010-03-10 12:40:00,45.35,45.43,45.27,45.41,8100.0,39.8214,39.8916,39.7511,39.8741,8100.0
2010-03-10 12:50:00,45.4,45.54,45.38,45.5,14200.0,39.8653,39.9882,39.8477,39.9531,14200.0
2010-03-10 13:00:00,45.52,45.54,45.37,45.43,11600.0,39.9707,39.9882,39.8389,39.8916,11600.0
2010-03-10 13:10:00,45.43,45.55,45.38,45.55,11200.0,39.8916,39.997,39.8477,39.997,11200.0
2010-03-10 13:20:00,45.52,45.55,45.41,45.41,13900.0,39.9707,39.997,39.8741,39.8741,13900.0
2010-03-10 13:30:00,45.4,45.47,45.39,45.46,7100.0,39.8653,39.9268,39.8565,39.918,7100.0
2010-03-10 13:40:00,45.47,45.49,45.43,45.44,7800.0,39.9268,39.9443,39.8916,39.9004,7800.0
2010-03-10 13:50:00,45.45,45.45,45.38,45.42,8300.0,39.9092,39.9092,39.8477,39.8828,8300.0
2010-03-10 14:00:00,45.42,45.51,45.42,45.5,43500.0,39.8828,39.9619,39.8828,39.9531,43500.0
2010-03-10 14:10:00,45.49,45.6,45.45,45.54,18700.0,39.9443,40.0409,39.9092,39.9882,18700.0
2010-03-10 14:20:00,45.55,45.57,45.51,45.56,9800.0,39.997,40.0146,39.9619,40.0058,9800.0
2010-03-10 14:30:00,45.58,45.58,45.37,45.38,49500.0,40.0233,40.0233,39.8389,39.8477,49500.0
2010-03-10 14:40:00,45.39,45.48,45.39,45.47,14000.0,39.8565,39.9355,39.8565,39.9268,14000.0
2010-03-10 14:50:00,45.47,45.47,45.39,45.39,21200.0,39.9268,39.9268,39.8565,39.8565,21200.0
2010-03-10 15:00:00,45.38,45.44,45.27,45.42,30600.0,39.8477,39.9004,39.7511,39.8828,30600.0
2010-03-10 15:10:00,45.42,45.42,45.36,45.37,16800.0,39.8828,39.8828,39.8302,39.8389,16800.0
2010-03-10 15:20:00,45.37,45.4,45.26,45.26,38200.0,39.8389,39.8653,39.7424,39.7424,38200.0
2010-03-10 15:30:00,45.29,45.35,45.25,45.34,50500.0,39.7687,39.8214,39.7336,39.8126,50500.0
2010-03-10 15:40:00,45.34,45.45,45.32,45.4,56000.0,39.8126,39.9092,39.795,39.8653,56000.0
2010-03-10 15:50:00,45.41,45.48,45.38,45.4,71900.0,39.8741,39.9355,39.8477,39.8653,71900.0
2010-03-11 09:30:00,45.05,45.18,45.01,45.07,23900.0,39.558,39.6721,39.5228,39.5755,23900.0
2010-03-11 09:40:00,45.05,45.14,44.92,44.92,32100.0,39.558,39.637,39.4438,39.4438,32100.0
2010-03-11 09:50:00,44.91,44.95,44.72,44.78,19400.0,39.435,39.4701,39.2682,39.3209,19400.0
2010-03-11 10:00:00,44.8,45.04,44.8,44.96,11100.0,39.3384,39.5492,39.3384,39.4789,11100.0
2010-03-11 10:10:00,44.96,45.0,44.81,44.86,16600.0,39.4789,39.514,39.3472,39.3911,16600.0
2010-03-11 10:20:00,44.87,44.95,44.84,44.88,15400.0,39.3999,39.4701,39.3736,39.4087,15400.0
2010-03-11 10:30:00,44.92,45.07,44.89,45.07,11200.0,39.4438,39.5755,39.4175,39.5755,11200.0
2010-03-11 10:40:00,45.06,45.17,45.06,45.17,8400.0,39.5667,39.6633,39.5667,39.6633,8400.0
2010-03-11 10:50:00,45.17,45.27,45.17,45.24,14900.0,39.6633,39.7511,39.6633,39.7248,14900.0
2010-03-11 11:00:00,45.24,45.24,45.06,45.16,17100.0,39.7248,39.7248,39.5667,39.6545,17100.0
2010-03-11 11:10:00,45.15,45.15,45.03,45.08,10400.0,39.6458,39.6458,39.5404,39.5843,10400.0
2010-03-11 11:20:00,45.08,45.16,45.05,45.07,7600.0,39.5843,39.6545,39.558,39.5755,7600.0
2010-03-11 11:30:00,45.06,45.09,45.05,45.05,5500.0,39.5667,39.5931,39.558,39.558,5500.0
2010-03-11 11:40:00,45.04,45.16,44.98,45.16,15900.0,39.5492,39.6545,39.4965,39.6545,15900.0
2010-03-11 11:50:00,45.16,45.18,45.13,45.14,3100.0,39.6545,39.6721,39.6282,39.637,3100.0
2010-03-11 12:00:00,45.13,45.13,45.06,45.12,4300.0,39.6282,39.6282,39.5667,39.6194,4300.0
2010-03-11 12:10:00,45.12,45.13,45.04,45.1,5900.0,39.6194,39.6282,39.5492,39.6019,5900.0
2010-03-11 12:20:00,45.09,45.12,45.04,45.06,9500.0,39.5931,39.6194,39.5492,39.5667,9500.0
2010-03-11 12:30:00,45.1,45.11,45.04,45.1,23900.0,39.6019,39.6106,39.5492,39.6019,23900.0
2010-03-11 12:40:00,45.09,45.11,45.07,45.07,9500.0,39.5931,39.6106,39.5755,39.5755,9500.0
2010-03-11 12:50:00,45.07,45.12,45.07,45.09,26600.0,39.5755,39.6194,39.5755,39.5931,26600.0
2010-03-11 13:00:00,45.09,45.24,45.08,45.23,33600.0,39.5931,39.7248,39.5843,39.716,33600.0
2010-03-11 13:10:00,45.23,45.26,45.19,45.22,33000.0,39.716,39.7424,39.6809,39.7072,33000.0
2010-03-11 13:20:00,45.23,45.24,45.16,45.18,37100.0,39.716,39.7248,39.6545,39.6721,37100.0
2010-03-11 13:30:00,45.23,45.28,45.22,45.26,15200.0,39.716,39.7599,39.7072,39.7424,15200.0
2010-03-11 13:40:00,45.25,45.28,45.21,45.26,24000.0,39.7336,39.7599,39.6984,39.7424,24000.0
2010-03-11 13:50:00,45.26,45.29,45.22,45.25,20000.0,39.7424,39.7687,39.7072,39.7336,20000.0
2010-03-11 14:00:00,45.24,45.25,45.2,45.24,10200.0,39.7248,39.7336,39.6897,39.7248,10200.0
2010-03-11 14:10:00,45.24,45.36,45.23,45.32,24900.0,39.7248,39.8302,39.716,39.795,24900.0
2010-03-11 14:20:00,45.31,45.31,45.26,45.29,12300.0,39.7863,39.7863,39.7424,39.7687,12300.0
2010-03-11 14:30:00,45.26,45.44,45.24,45.4,13000.0,39.7424,39.9004,39.7248,39.8653,13000.0
2010-03-11 14:40:00,45.42,45.43,45.34,45.34,11800.0,39.8828,39.8916,39.8126,39.8126,11800.0
2010-03-11 14:50:00,45.36,45.42,45.32,45.34,7400.0,39.8302,39.8828,39.795,39.8126,7400.0
2010-03-11 15:00:00,45.34,45.49,45.34,45.46,14200.0,39.8126,39.9443,39.8126,39.918,14200.0
2010-03-11 15:10:00,45.46,45.56,45.45,45.5,12200.0,39.918,40.0058,39.9092,39.9531,12200.0
2010-03-11 15:20:00,45.5,45.55,45.47,45.55,16000.0,39.9531,39.997,39.9268,39.997,16000.0
2010-03-11 15:30:00,45.52,45.54,45.46,45.48,19000.0,39.9707,39.9882,39.918,39.9355,19000.0
2010-03-11 15:40:00,45.48,45.54,45.48,45.52,24200.0,39.9355,39.9882,39.9355,39.9707,24200.0
2010-03-11 15:50:00,45.54,45.65,45.52,45.6,36900.0,39.9882,40.0848,39.9707,40.0409,36900.0
2010-03-12 09:30:00,45.93,46.0,45.72,45.92,15000.0,40.3307,40.3921,40.1463,40.3219,15000.0
2010-03-12 09:40:00,45.89,45.92,45.73,45.76,24600.0,40.2955,40.3219,40.1551,40.1814,24600.0
2010-03-12 09:50:00,45.76,45.76,45.52,45.54,50100.0,40.1814,40.1814,39.9707,39.9882,50100.0
2010-03-12 10:00:00,45.52,45.53,45.35,45.53,23800.0,39.9707,39.9794,39.8214,39.9794,23800.0
2010-03-12 10:10:00,45.54,45.58,45.48,45.48,32700.0,39.9882,40.0233,39.9355,39.9355,32700.0
2010-03-12 10:20:00,45.49,45.49,45.36,45.44,45900.0,39.9443,39.9443,39.8302,39.9004,45900.0
2010-03-12 10:30:00,45.42,45.57,45.37,45.54,23700.0,39.8828,40.0146,39.8389,39.9882,23700.0
2010-03-12 10:40:00,45.54,45.56,45.47,45.5,11400.0,39.9882,40.0058,39.9268,39.9531,11400.0
2010-03-12 10:50:00,45.51,45.54,45.45,45.46,19400.0,39.9619,39.9882,39.9092,39.918,19400.0
2010-03-12 11:00:00,45.44,45.47,45.36,45.36,24200.0,39.9004,39.9268,39.8302,39.8302,24200.0
2010-03-12 11:10:00,45.36,45.44,45.33,45.41,21200.0,39.8302,39.9004,39.8038,39.8741,21200.0
2010-03-12 11:20:00,45.39,45.43,45.34,45.36,24800.0,39.8565,39.8916,39.8126,39.8302,24800.0
2010-03-12 11:30:00,45.37,45.4,45.34,45.35,18600.0,39.8389,39.8653,39.8126,39.8214,18600.0
2010-03-12 11:40:00,45.35,45.36,45.3,45.35,14500.0,39.8214,39.8302,39.7775,39.8214,14500.0
2010-03-12 11:50:00,45.35,45.35,45.29,45.32,20000.0,39.8214,39.8214,39.7687,39.795,20000.0
2010-03-12 12:00:00,45.3,45.3,45.25,45.25,12200.0,39.7775,39.7775,39.7336,39.7336,12200.0
2010-03-12 12:10:00,45.26,45.31,45.25,45.26,11000.0,39.7424,39.7863,39.7336,39.7424,11000.0
2010-03-12 12:20:00,45.25,45.32,45.24,45.29,9200.0,39.7336,39.795,39.7248,39.7687,9200.0
2010-03-12 12:30:00,45.3,45.3,45.23,45.25,21700.0,39.7775,39.7775,39.716,39.7336,21700.0
2010-03-12 12:40:00,45.25,45.3,45.23,45.29,11500.0,39.7336,39.7775,39.716,39.7687,11500.0
2010-03-12 12:50:00,45.28,45.35,45.24,45.35,11800.0,39.7599,39.8214,39.7248,39.8214,11800.0
2010-03-12 13:00:00,45.36,45.39,45.33,45.39,8900.0,39.8302,39.8565,39.8038,39.8565,8900.0
2010-03-12 13:10:00,45.39,45.39,45.3,45.36,25900.0,39.8565,39.8565,39.7775,39.8302,25900.0
2010-03-12 13:20:00,45.34,45.36,45.33,45.34,8600.0,39.8126,39.8302,39.8038,39.8126,8600.0
2010-03-12 13:30:00,45.33,45.33,45.23,45.23,15400.0,39.8038,39.8038,39.716,39.716,15400.0
2010-03-12 13:40:00,45.23,45.28,45.16,45.18,63600.0,39.716,39.7599,39.6545,39.6721,63600.0
2010-03-12 13:50:00,45.21,45.3,45.18,45.3,13800.0,39.6984,39.7775,39.6721,39.7775,13800.0
2010-03-12 14:00:00,45.31,45.32,45.25,45.32,9800.0,39.7863,39.795,39.7336,39.795,9800.0
2010-03-12 14:10:00,45.32,45.33,45.29,45.3,6400.0,39.795,39.8038,39.7687,39.7775,6400.0
2010-03-12 14:20:00,45.3,45.3,45.2,45.2,10200.0,39.7775,39.7775,39.6897,39.6897,10200.0
2010-03-12 14:30:00,45.21,45.28,45.2,45.2,8700.0,39.6984,39.7599,39.6897,39.6897,8700.0
2010-03-12 14:40:00,45.21,45.25,45.2,45.2,14100.0,39.6984,39.7336,39.6897,39.6897,14100.0
2010-03-12 14:50:00,45.2,45.22,45.19,45.19,19200.0,39.6897,39.7072,39.6809,39.6809,19200.0
2010-03-12 15:00:00,45.2,45.22,45.18,45.2,20600.0,39.6897,39.7072,39.6721,39.6897,20600.0
2010-03-12 15:10:00,45.2,45.2,45.11,45.13,20300.0,39.6897,39.6897,39.6106,39.6282,20300.0
2010-03-12 15:20:00,45.13,45.17,45.07,45.11,24200.0,39.6282,39.6633,39.5755,39.6106,24200.0
2010-03-12 15:30:00,45.11,45.22,45.11,45.21,42000.0,39.6106,39.7072,39.6106,39.6984,42000.0
2010-03-12 15:40:00,45.21,45.32,45.2,45.28,54400.0,39.6984,39.795,39.6897,39.7599,54400.0
2010-03-12 15:50:00,45.28,45.34,45.24,45.27,71800.0,39.7599,39.8126,39.7248,39.7511,71800.0
2010-03-15 09:30:00,45.21,45.36,45.19,45.27,12500.0,39.6984,39.8302,39.6809,39.7511,12500.0
2010-03-15 09:40:00,45.24,45.37,45.19,45.36,24700.0,39.7248,39.8389,39.6809,39.8302,24700.0
2010-03-15 09:50:00,45.37,45.42,45.04,45.05,26200.0,39.8389,39.8828,39.5492,39.558,26200.0
2010-03-15 10:00:00,45.02,45.11,44.93,45.1,17600.0,39.5316,39.6106,39.4526,39.6019,17600.0
2010-03-15 10:10:00,45.09,45.24,44.97,45.24,31200.0,39.5931,39.7248,39.4877,39.7248,31200.0
2010-03-15 10:20:00,45.26,45.38,45.19,45.19,12600.0,39.7424,39.8477,39.6809,39.6809,12600.0
2010-03-15 10:30:00,45.19,45.24,45.15,45.15,4500.0,39.6809,39.7248,39.6458,39.6458,4500.0
2010-03-15 10:40:00,45.16,45.17,45.05,45.11,16700.0,39.6545,39.6633,39.558,39.6106,16700.0
2010-03-15 10:50:00,45.12,45.19,45.1,45.19,36600.0,39.6194,39.6809,39.6019,39.6809,36600.0
2010-03-15 11:00:00,45.18,45.21,44.95,45.01,29800.0,39.6721,39.6984,39.4701,39.5228,29800.0
2010-03-15 11:10:00,45.0,45.03,44.97,45.01,46100.0,39.514,39.5404,39.4877,39.5228,46100.0
2010-03-15 11:20:00,45.0,45.05,44.97,45.02,11800.0,39.514,39.558,39.4877,39.5316,11800.0
2010-03-15 11:30:00,45.01,45.01,44.9,45.01,29000.0,39.5228,39.5228,39.4262,39.5228,29000.0
2010-03-15 11:40:00,45.02,45.12,44.96,45.11,26600.0,39.5316,39.6194,39.4789,39.6106,26600.0
2010-03-15 11:50:00,45.11,45.26,45.04,45.25,32700.0,39.6106,39.7424,39.5492,39.7336,32700.0
2010-03-15 12:00:00,45.24,45.3,45.17,45.3,39100.0,39.7248,39.7775,39.6633,39.7775,39100.0
2010-03-15 12:10:00,45.29,45.39,45.25,45.37,32000.0,39.7687,39.8565,39.7336,39.8389,32000.0
2010-03-15 12:20:00,45.36,45.4,45.31,45.4,16600.0,39.8302,39.8653,39.7863,39.8653,16600.0
2010-03-15 12:30:00,45.4,45.45,45.34,45.44,24500.0,39.8653,39.9092,39.8126,39.9004,24500.0
2010-03-15 12:40:00,45.44,45.59,45.43,45.56,37200.0,39.9004,40.0321,39.8916,40.0058,37200.0
2010-03-15 12:50:00,45.56,45.57,45.5,45.5,17100.0,40.0058,40.0146,39.9531,39.9531,17100.0
2010-03-15 13:00:00,45.5,45.52,45.47,45.48,10400.0,39.9531,39.9707,39.9268,39.9355,10400.0
2010-03-15 13:10:00,45.47,45.5,45.46,45.48,17600.0,39.9268,39.9531,39.918,39.9355,17600.0
2010-03-15 13:20:00,45.48,45.48,45.36,45.36,6500.0,39.9355,39.9355,39.8302,39.8302,6500.0
2010-03-15 13:30:00,45.38,45.45,45.37,45.42,7900.0,39.8477,39.9092,39.8389,39.8828,7900.0
2010-03-15 13:40:00,45.41,45.42,45.32,45.32,12700.0,39.8741,39.8828,39.795,39.795,12700.0
2010-03-15 13:50:00,45.32,45.35,45.31,45.35,4600.0,39.795,39.8214,39.7863,39.8214,4600.0
2010-03-15 14:00:00,45.32,45.33,45.21,45.24,7500.0,39.795,39.8038,39.6984,39.7248,7500.0
2010-03-15 14:10:00,45.25,45.26,45.22,45.26,5300.0,39.7336,39.7424,39.7072,39.7424,5300.0
2010-03-15 14:20:00,45.25,45.27,45.2,45.22,17300.0,39.7336,39.7511,39.6897,39.7072,17300.0
2010-03-15 14:30:00,45.23,45.23,45.19,45.22,7700.0,39.716,39.716,39.6809,39.7072,7700.0
2010-03-15 14:40:00,45.22,45.31,45.19,45.25,6900.0,39.7072,39.7863,39.6809,39.7336,6900.0
2010-03-15 14:50:00,45.25,45.35,45.24,45.26,7000.0,39.7336,39.8214,39.7248,39.7424,7000.0
2010-03-15 15:00:00,45.26,45.29,45.26,45.29,8500.0,39.7424,39.7687,39.7424,39.7687,8500.0
2010-03-15 15:10:00,45.29,45.39,45.29,45.37,12800.0,39.7687,39.8565,39.7687,39.8389,12800.0
2010-03-15 15:20:00,45.39,45.47,45.39,45.43,15400.0,39.8565,39.9268,39.8565,39.8916,15400.0
2010-03-15 15:30:00,45.45,45.45,45.34,45.37,35500.0,39.9092,39.9092,39.8126,39.8389,35500.0
2010-03-15 15:40:00,45.36,45.46,45.34,45.43,41600.0,39.8302,39.918,39.8126,39.8916,41600.0
2010-03-15 15:50:00,45.42,45.47,45.39,45.47,53600.0,39.8828,39.9268,39.8565,39.9268,53600.0
2010-03-16 09:30:00,45.69,46.0,45.3,45.93,36100.0,40.1199,40.3921,39.7775,40.3307,36100.0
2010-03-16 09:40:00,45.85,46.07,45.85,46.01,39000.0,40.2604,40.4536,40.2604,40.4009,39000.0
2010-03-16 09:50:00,46.0,46.06,45.98,46.03,61300.0,40.3921,40.4448,40.3746,40.4185,61300.0
2010-03-16 10:00:00,46.05,46.1,45.99,46.0,62300.0,40.436,40.4799,40.3834,40.3921,62300.0
2010-03-16 10:10:00,45.99,46.02,45.81,45.84,59000.0,40.3834,40.4097,40.2253,40.2516,59000.0
2010-03-16 10:20:00,45.82,46.03,45.78,46.02,32800.0,40.2341,40.4185,40.199,40.4097,32800.0
2010-03-16 10:30:00,46.02,46.06,45.95,45.98,35600.0,40.4097,40.4448,40.3482,40.3746,35600.0
2010-03-16 10:40:00,45.99,46.08,45.95,46.07,42700.0,40.3834,40.4624,40.3482,40.4536,42700.0
2010-03-16 10:50:00,46.04,46.62,46.04,46.45,274900.0,40.4273,40.9366,40.4273,40.7873,274900.0
2010-03-16 11:00:00,46.44,46.56,46.27,46.28,52700.0,40.7785,40.8839,40.6292,40.638,52700.0
2010-03-16 11:10:00,46.27,46.43,46.27,46.39,26300.0,40.6292,40.7697,40.6292,40.7346,26300.0
2010-03-16 11:20:00,46.41,46.51,46.38,46.5,42000.0,40.7522,40.84,40.7258,40.8312,42000.0
2010-03-16 11:30:00,46.5,46.51,46.32,46.36,27500.0,40.8312,40.84,40.6731,40.7083,27500.0
2010-03-16 11:40:00,46.33,46.43,46.31,46.42,47700.0,40.6819,40.7697,40.6643,40.7609,47700.0
2010-03-16 11:50:00,46.44,46.49,46.38,46.41,29100.0,40.7785,40.8224,40.7258,40.7522,29100.0
2010-03-16 12:00:00,46.39,46.4,46.24,46.26,42700.0,40.7346,40.7434,40.6029,40.6204,42700.0
2010-03-16 12:10:00,46.27,46.31,46.22,46.27,21600.0,40.6292,40.6643,40.5853,40.6292,21600.0
2010-03-16 12:20:00,46.27,46.3,46.21,46.29,13700.0,40.6292,40.6556,40.5765,40.6468,13700.0
2010-03-16 12:30:00,46.28,46.29,46.21,46.26,46100.0,40.638,40.6468,40.5765,40.6204,46100.0
2010-03-16 12:40:00,46.24,46.31,46.23,46.25,67600.0,40.6029,40.6643,40.5941,40.6117,67600.0
2010-03-16 12:50:00,46.28,46.31,46.24,46.3,22100.0,40.638,40.6643,40.6029,40.6556,22100.0
2010-03-16 13:00:00,46.3,46.35,46.28,46.31,16200.0,40.6556,40.6995,40.638,40.6643,16200.0
2010-03-16 13:10:00,46.33,46.35,46.27,46.35,27800.0,40.6819,40.6995,40.6292,40.6995,27800.0
2010-03-16 13:20:00,46.35,46.44,46.32,46.43,66700.0,40.6995,40.7785,40.6731,40.7697,66700.0
2010-03-16 13:30:00,46.43,46.47,46.38,46.42,54800.0,40.7697,40.8048,40.7258,40.7609,54800.0
2010-03-16 13:40:00,46.4,46.45,46.38,46.4,24100.0,40.7434,40.7873,40.7258,40.7434,24100.0
2010-03-16 13:50:00,46.4,46.41,46.27,46.3,73000.0,40.7434,40.7522,40.6292,40.6556,73000.0
2010-03-16 14:00:00,46.3,46.35,46.25,46.33,45200.0,40.6556,40.6995,40.6117,40.6819,45200.0
2010-03-16 14:10:00,46.33,46.43,46.27,46.36,47000.0,40.6819,40.7697,40.6292,40.7083,47000.0
2010-03-16 14:20:00,46.39,46.49,46.35,46.37,62500.0,40.7346,40.8224,40.6995,40.717,62500.0
2010-03-16 14:30:00,46.38,46.4,46.26,46.28,78900.0,40.7258,40.7434,40.6204,40.638,78900.0
2010-03-16 14:40:00,46.29,46.36,46.16,46.32,60300.0,40.6468,40.7083,40.5326,40.6731,60300.0
2010-03-16 14:50:00,46.33,46.43,46.23,46.4,68100.0,40.6819,40.7697,40.5941,40.7434,68100.0
2010-03-16 15:00:00,46.4,46.44,46.36,46.39,72700.0,40.7434,40.7785,40.7083,40.7346,72700.0
2010-03-16 15:10:00,46.39,46.49,46.37,46.46,93100.0,40.7346,40.8224,40.717,40.7961,93100.0
2010-03-16 15:20:00,46.46,46.53,46.46,46.53,83100.0,40.7961,40.8575,40.7961,40.8575,83100.0
2010-03-16 15:30:00,46.5,46.56,46.43,46.53,96300.0,40.8312,40.8839,40.7697,40.8575,96300.0
2010-03-16 15:40:00,46.54,46.55,46.47,46.51,114400.0,40.8663,40.8751,40.8048,40.84,114400.0
2010-03-16 15:50:00,46.5,46.62,46.47,46.53,252400.0,40.8312,40.9366,40.8048,40.8575,252400.0
2010-03-17 09:30:00,46.84,47.58,46.75,47.34,151700.0,41.1297,41.7795,41.0507,41.5688,151700.0
2010-03-17 09:40:00,47.4,47.5,47.25,47.48,81400.0,41.6215,41.7093,41.4898,41.6917,81400.0
2010-03-17 09:50:00,47.49,48.13,47.49,48.1,147200.0,41.7005,42.2625,41.7005,42.2361,147200.0
2010-03-17 10:00:00,48.1,48.2,47.9,47.96,165700.0,42.2361,42.3239,42.0605,42.1132,165700.0
2010-03-17 10:10:00,47.94,48.07,47.83,48.07,50900.0,42.0956,42.2098,41.999,42.2098,50900.0
2010-03-17 10:20:00,48.05,48.1,47.82,47.88,87600.0,42.1922,42.2361,41.9903,42.0429,87600.0
2010-03-17 10:30:00,47.86,47.94,47.68,47.82,72400.0,42.0254,42.0956,41.8673,41.9903,72400.0
2010-03-17 10:40:00,47.82,48.02,47.78,48.02,49900.0,41.9903,42.1659,41.9551,42.1659,49900.0
2010-03-17 10:50:00,48.02,48.17,47.93,48.17,59100.0,42.1659,42.2976,42.0869,42.2976,59100.0
2010-03-17 11:00:00,48.16,48.2,48.11,48.16,42000.0,42.2888,42.3239,42.2449,42.2888,42000.0
2010-03-17 11:10:00,48.16,48.57,48.16,48.55,84800.0,42.2888,42.6488,42.2888,42.6313,84800.0
2010-03-17 11:20:00,48.55,48.7,48.51,48.62,115300.0,42.6313,42.763,42.5961,42.6927,115300.0
2010-03-17 11:30:00,48.61,48.98,48.57,48.97,110200.0,42.684,43.0088,42.6488,43.0001,110200.0
2010-03-17 11:40:00,48.98,49.09,48.93,49.06,110300.0,43.0088,43.1054,42.9649,43.0791,110300.0
2010-03-17 11:50:00,49.05,49.34,49.01,49.12,134100.0,43.0703,43.325,43.0352,43.1318,134100.0
2010-03-17 12:00:00,49.12,49.58,49.05,49.56,144200.0,43.1318,43.5357,43.0703,43.5181,144200.0
2010-03-17 12:10:00,49.52,49.58,49.3,49.56,100100.0,43.483,43.5357,43.2898,43.5181,100100.0
2010-03-17 12:20:00,49.56,50.04,49.56,49.75,231100.0,43.5181,43.9396,43.5181,43.685,231100.0
2010-03-17 12:30:00,49.71,49.73,49.52,49.53,76400.0,43.6499,43.6674,43.483,43.4918,76400.0
2010-03-17 12:40:00,49.54,49.62,49.41,49.51,65300.0,43.5006,43.5708,43.3864,43.4742,65300.0
2010-03-17 12:50:00,49.57,49.89,49.5,49.78,77300.0,43.5269,43.8079,43.4655,43.7113,77300.0
2010-03-17 13:00:00,49.76,49.89,49.73,49.78,63800.0,43.6938,43.8079,43.6674,43.7113,63800.0
2010-03-17 13:10:00,49.78,49.98,49.77,49.97,59300.0,43.7113,43.8869,43.7025,43.8782,59300.0
2010-03-17 13:20:00,49.98,50.2,49.95,50.09,156000.0,43.8869,44.0801,43.8606,43.9835,156000.0
2010-03-17 13:30:00,50.09,50.37,50.03,50.2,190700.0,43.9835,44.2294,43.9308,44.0801,190700.0
2010-03-17 13:40:00,50.18,50.18,50.03,50.1,80300.0,44.0626,44.0626,43.9308,43.9923,80300.0
2010-03-17 13:50:00,50.09,50.11,49.93,50.01,64600.0,43.9835,44.0011,43.843,43.9133,64600.0
2010-03-17 14:00:00,49.97,50.2,49.97,50.03,83100.0,43.8782,44.0801,43.8782,43.9308,83100.0
2010-03-17 14:10:00,50.05,50.23,50.04,50.23,47800.0,43.9484,44.1065,43.9396,44.1065,47800.0
2010-03-17 14:20:00,50.23,50.25,50.09,50.1,45800.0,44.1065,44.124,43.9835,43.9923,45800.0
2010-03-17 14:30:00,50.1,50.4,50.09,50.19,118800.0,43.9923,44.2557,43.9835,44.0713,118800.0
2010-03-17 14:40:00,50.19,50.23,49.83,49.83,155000.0,44.0713,44.1065,43.7552,43.7552,155000.0
2010-03-17 14:50:00,49.84,49.88,49.43,49.44,105100.0,43.764,43.7991,43.404,43.4128,105100.0
2010-03-17 15:00:00,49.44,49.7,49.33,49.67,149400.0,43.4128,43.6411,43.3162,43.6147,149400.0
2010-03-17 15:10:00,49.68,49.82,49.53,49.53,92500.0,43.6235,43.7464,43.4918,43.4918,92500.0
2010-03-17 15:20:00,49.57,49.66,49.48,49.54,69200.0,43.5269,43.6059,43.4479,43.5006,69200.0
2010-03-17 15:30:00,49.54,49.65,49.52,49.63,94400.0,43.5006,43.5972,43.483,43.5796,94400.0
2010-03-17 15:40:00,49.64,49.68,49.61,49.63,131500.0,43.5884,43.6235,43.562,43.5796,131500.0
2010-03-17 15:50:00,49.64,49.71,49.55,49.62,238100.0,43.5884,43.6499,43.5094,43.5708,238100.0
2010-03-18 09:30:00,49.65,49.65,49.25,49.25,67700.0,43.5972,43.5972,43.2459,43.2459,67700.0
2010-03-18 09:40:00,49.25,49.27,48.85,48.99,97300.0,43.2459,43.2635,42.8947,43.0176,97300.0
2010-03-18 09:50:00,48.99,48.99,48.6,48.65,113400.0,43.0176,43.0176,42.6752,42.7191,113400.0
2010-03-18 10:00:00,48.66,48.8,48.33,48.48,87100.0,42.7279,42.8508,42.4381,42.5698,87100.0
2010-03-18 10:10:00,48.5,48.62,48.4,48.42,103000.0,42.5874,42.6927,42.4996,42.5171,103000.0
2010-03-18 10:20:00,48.42,48.57,48.41,48.43,51600.0,42.5171,42.6488,42.5083,42.5259,51600.0
2010-03-18 10:30:00,48.45,48.48,48.07,48.1,72700.0,42.5435,42.5698,42.2098,42.2361,72700.0
2010-03-18 10:40:00,48.1,48.16,47.99,48.09,84700.0,42.2361,42.2888,42.1395,42.2273,84700.0
2010-03-18 10:50:00,48.09,48.32,48.04,48.24,43500.0,42.2273,42.4293,42.1834,42.3591,43500.0
2010-03-18 11:00:00,48.24,48.48,48.23,48.34,73100.0,42.3591,42.5698,42.3503,42.4469,73100.0
2010-03-18 11:10:00,48.33,48.4,48.22,48.35,30600.0,42.4381,42.4996,42.3415,42.4557,30600.0
2010-03-18 11:20:00,48.34,48.34,48.13,48.19,28600.0,42.4469,42.4469,42.2625,42.3152,28600.0
2010-03-18 11:30:00,48.17,48.18,47.96,47.99,32700.0,42.2976,42.3064,42.1132,42.1395,32700.0
2010-03-18 11:40:00,47.99,47.99,47.73,47.96,41400.0,42.1395,42.1395,41.9112,42.1132,41400.0
2010-03-18 11:50:00,47.95,47.95,47.8,47.84,21800.0,42.1044,42.1044,41.9727,42.0078,21800.0
2010-03-18 12:00:00,47.83,47.9,47.77,47.9,19800.0,41.999,42.0605,41.9464,42.0605,19800.0
2010-03-18 12:10:00,47.92,47.97,47.62,47.78,47400.0,42.0781,42.122,41.8146,41.9551,47400.0
2010-03-18 12:20:00,47.76,47.76,47.63,47.66,15100.0,41.9376,41.9376,41.8234,41.8498,15100.0
2010-03-18 12:30:00,47.65,47.73,47.6,47.63,25600.0,41.841,41.9112,41.7971,41.8234,25600.0
2010-03-18 12:40:00,47.63,47.64,47.55,47.64,20500.0,41.8234,41.8322,41.7532,41.8322,20500.0
2010-03-18 12:50:00,47.62,47.7,47.55,47.7,31300.0,41.8146,41.8849,41.7532,41.8849,31300.0
2010-03-18 13:00:00,47.71,47.8,47.65,47.72,22900.0,41.8937,41.9727,41.841,41.9025,22900.0
2010-03-18 13:10:00,47.74,47.82,47.68,47.82,24600.0,41.92,41.9903,41.8673,41.9903,24600.0
2010-03-18 13:20:00,47.81,47.86,47.77,47.77,30900.0,41.9815,42.0254,41.9464,41.9464,30900.0
2010-03-18 13:30:00,47.78,47.89,47.77,47.81,23600.0,41.9551,42.0517,41.9464,41.9815,23600.0
2010-03-18 13:40:00,47.81,47.88,47.81,47.87,12700.0,41.9815,42.0429,41.9815,42.0342,12700.0
2010-03-18 13:50:00,47.86,47.96,47.8,47.96,28900.0,42.0254,42.1132,41.9727,42.1132,28900.0
2010-03-18 14:00:00,47.96,47.99,47.89,47.96,27400.0,42.1132,42.1395,42.0517,42.1132,27400.0
2010-03-18 14:10:00,47.96,48.0,47.9,47.98,23300.0,42.1132,42.1483,42.0605,42.1308,23300.0
2010-03-18 14:20:00,48.0,48.03,47.95,48.0,20800.0,42.1483,42.1747,42.1044,42.1483,20800.0
2010-03-18 14:30:00,48.0,48.16,48.0,48.1,31800.0,42.1483,42.2888,42.1483,42.2361,31800.0
2010-03-18 14:40:00,48.08,48.14,48.06,48.08,35100.0,42.2186,42.2713,42.201,42.2186,35100.0
2010-03-18 14:50:00,48.08,48.26,48.04,48.25,54900.0,42.2186,42.3766,42.1834,42.3678,54900.0
2010-03-18 15:00:00,48.24,48.31,48.21,48.31,38800.0,42.3591,42.4205,42.3327,42.4205,38800.0
2010-03-18 15:10:00,48.31,48.33,48.17,48.27,34500.0,42.4205,42.4381,42.2976,42.3854,34500.0
2010-03-18 15:20:00,48.27,48.32,48.25,48.28,26800.0,42.3854,42.4293,42.3678,42.3942,26800.0
2010-03-18 15:30:00,48.28,48.4,48.23,48.39,61900.0,42.3942,42.4996,42.3503,42.4908,61900.0
2010-03-18 15:40:00,48.38,48.42,48.32,48.36,88300.0,42.482,42.5171,42.4293,42.4644,88300.0
2010-03-18 15:50:00,48.37,48.52,48.36,48.41,165500.0,42.4732,42.6049,42.4644,42.5083,165500.0
2010-03-19 09:30:00,48.41,48.85,48.1,48.27,285900.0,42.5083,42.8947,42.2361,42.3854,285900.0
2010-03-19 09:40:00,48.27,48.27,47.86,48.03,35700.0,42.3854,42.3854,42.0254,42.1747,35700.0
2010-03-19 09:50:00,48.03,48.19,47.92,48.01,25100.0,42.1747,42.3152,42.0781,42.1571,25100.0
2010-03-19 10:00:00,48.0,48.11,47.85,48.11,75400.0,42.1483,42.2449,42.0166,42.2449,75400.0
2010-03-19 10:10:00,48.08,48.16,47.97,48.06,39900.0,42.2186,42.2888,42.122,42.201,39900.0
2010-03-19 10:20:00,48.11,48.14,47.98,48.05,31900.0,42.2449,42.2713,42.1308,42.1922,31900.0
2010-03-19 10:30:00,48.04,48.08,47.93,48.06,76300.0,42.1834,42.2186,42.0869,42.201,76300.0
2010-03-19 10:40:00,48.03,48.12,47.99,48.12,42200.0,42.1747,42.2537,42.1395,42.2537,42200.0
2010-03-19 10:50:00,48.12,48.18,48.06,48.18,32100.0,42.2537,42.3064,42.201,42.3064,32100.0
2010-03-19 11:00:00,48.16,48.19,48.12,48.15,21800.0,42.2888,42.3152,42.2537,42.28,21800.0
2010-03-19 11:10:00,48.12,48.15,48.08,48.13,41700.0,42.2537,42.28,42.2186,42.2625,41700.0
2010-03-19 11:20:00,48.11,48.26,48.09,48.25,28000.0,42.2449,42.3766,42.2273,42.3678,28000.0
2010-03-19 11:30:00,48.26,48.3,48.21,48.29,24700.0,42.3766,42.4117,42.3327,42.403,24700.0
2010-03-19 11:40:00,48.28,48.43,48.28,48.43,18200.0,42.3942,42.5259,42.3942,42.5259,18200.0
2010-03-19 11:50:00,48.42,48.61,48.42,48.56,20300.0,42.5171,42.684,42.5171,42.64,20300.0
2010-03-19 12:00:00,48.56,48.66,48.5,48.64,28900.0,42.64,42.7279,42.5874,42.7103,28900.0
2010-03-19 12:10:00,48.63,48.65,48.5,48.5,18400.0,42.7015,42.7191,42.5874,42.5874,18400.0
2010-03-19 12:20:00,48.49,48.65,48.46,48.58,17900.0,42.5786,42.7191,42.5522,42.6576,17900.0
2010-03-19 12:30:00,48.57,48.59,48.49,48.49,28000.0,42.6488,42.6664,42.5786,42.5786,28000.0
2010-03-19 12:40:00,48.49,48.65,48.47,48.53,19900.0,42.5786,42.7191,42.561,42.6137,19900.0
2010-03-19 12:50:00,48.53,48.6,48.47,48.58,24800.0,42.6137,42.6752,42.561,42.6576,24800.0
2010-03-19 13:00:00,48.58,48.72,48.58,48.7,25500.0,42.6576,42.7805,42.6576,42.763,25500.0
2010-03-19 13:10:00,48.72,48.8,48.68,48.74,28600.0,42.7805,42.8508,42.7454,42.7981,28600.0
2010-03-19 13:20:00,48.73,48.84,48.65,48.84,17500.0,42.7893,42.8859,42.7191,42.8859,17500.0
2010-03-19 13:30:00,48.85,48.85,48.68,48.69,16200.0,42.8947,42.8947,42.7454,42.7542,16200.0
2010-03-19 13:40:00,48.69,48.71,48.62,48.71,18200.0,42.7542,42.7718,42.6927,42.7718,18200.0
2010-03-19 13:50:00,48.71,48.71,48.62,48.67,21000.0,42.7718,42.7718,42.6927,42.7366,21000.0
2010-03-19 14:00:00,48.68,48.74,48.62,48.69,19600.0,42.7454,42.7981,42.6927,42.7542,19600.0
2010-03-19 14:10:00,48.7,48.74,48.68,48.74,20200.0,42.763,42.7981,42.7454,42.7981,20200.0
2010-03-19 14:20:00,48.73,48.78,48.7,48.75,23700.0,42.7893,42.8332,42.763,42.8069,23700.0
2010-03-19 14:30:00,48.73,48.75,48.62,48.62,26100.0,42.7893,42.8069,42.6927,42.6927,26100.0
2010-03-19 14:40:00,48.63,48.65,48.57,48.61,21100.0,42.7015,42.7191,42.6488,42.684,21100.0
2010-03-19 14:50:00,48.62,48.62,48.54,48.58,13300.0,42.6927,42.6927,42.6225,42.6576,13300.0
2010-03-19 15:00:00,48.57,48.64,48.53,48.64,21200.0,42.6488,42.7103,42.6137,42.7103,21200.0
2010-03-19 15:10:00,48.62,48.64,48.56,48.61,18600.0,42.6927,42.7103,42.64,42.684,18600.0
2010-03-19 15:20:00,48.62,48.62,48.54,48.56,23600.0,42.6927,42.6927,42.6225,42.64,23600.0
2010-03-19 15:30:00,48.55,48.55,48.26,48.33,76000.0,42.6313,42.6313,42.3766,42.4381,76000.0
2010-03-19 15:40:00,48.34,48.62,48.27,48.55,102700.0,42.4469,42.6927,42.3854,42.6313,102700.0
2010-03-19 15:50:00,48.55,48.6,48.5,48.51,82500.0,42.6313,42.6752,42.5874,42.5961,82500.0
2010-03-22 09:30:00,48.01,48.23,47.94,48.15,31000.0,42.1571,42.3503,42.0956,42.28,31000.0
2010-03-22 09:40:00,48.12,48.55,48.05,48.46,36800.0,42.2537,42.6313,42.1922,42.5522,36800.0
2010-03-22 09:50:00,48.44,48.62,48.41,48.55,33000.0,42.5347,42.6927,42.5083,42.6313,33000.0
2010-03-22 10:00:00,48.55,48.6,48.37,48.46,53100.0,42.6313,42.6752,42.4732,42.5522,53100.0
2010-03-22 10:10:00,48.46,48.56,48.39,48.52,30200.0,42.5522,42.64,42.4908,42.6049,30200.0
2010-03-22 10:20:00,48.52,48.93,48.52,48.91,25000.0,42.6049,42.9649,42.6049,42.9474,25000.0
2010-03-22 10:30:00,48.9,49.13,48.9,49.07,48300.0,42.9386,43.1406,42.9386,43.0879,48300.0
2010-03-22 10:40:00,49.09,49.13,48.95,49.04,36700.0,43.1054,43.1406,42.9825,43.0615,36700.0
2010-03-22 10:50:00,49.04,49.26,49.04,49.2,39800.0,43.0615,43.2547,43.0615,43.202,39800.0
2010-03-22 11:00:00,49.19,49.36,49.12,49.34,38300.0,43.1932,43.3425,43.1318,43.325,38300.0
2010-03-22 11:10:00,49.34,49.49,49.34,49.42,56800.0,43.325,43.4567,43.325,43.3952,56800.0
2010-03-22 11:20:00,49.44,49.47,49.4,49.4,34500.0,43.4128,43.4391,43.3776,43.3776,34500.0
2010-03-22 11:30:00,49.4,49.41,49.27,49.36,29800.0,43.3776,43.3864,43.2635,43.3425,29800.0
2010-03-22 11:40:00,49.37,49.37,49.23,49.31,19400.0,43.3513,43.3513,43.2284,43.2986,19400.0
2010-03-22 11:50:00,49.28,49.36,49.21,49.32,28900.0,43.2723,43.3425,43.2108,43.3074,28900.0
2010-03-22 12:00:00,49.32,49.38,49.28,49.37,51100.0,43.3074,43.3601,43.2723,43.3513,51100.0
2010-03-22 12:10:00,49.37,49.63,49.36,49.61,70100.0,43.3513,43.5796,43.3425,43.562,70100.0
2010-03-22 12:20:00,49.62,49.67,49.45,49.53,61400.0,43.5708,43.6147,43.4215,43.4918,61400.0
2010-03-22 12:30:00,49.55,49.72,49.55,49.63,35000.0,43.5094,43.6586,43.5094,43.5796,35000.0
2010-03-22 12:40:00,49.63,49.97,49.61,49.92,77200.0,43.5796,43.8782,43.562,43.8343,77200.0
2010-03-22 12:50:00,49.92,50.3,49.92,50.18,133800.0,43.8343,44.1679,43.8343,44.0626,133800.0
2010-03-22 13:00:00,50.2,50.26,49.94,49.98,55500.0,44.0801,44.1328,43.8518,43.8869,55500.0
2010-03-22 13:10:00,49.99,50.18,49.88,50.15,67600.0,43.8957,44.0626,43.7991,44.0362,67600.0
2010-03-22 13:20:00,50.14,50.14,49.91,49.95,33600.0,44.0274,44.0274,43.8255,43.8606,33600.0
2010-03-22 13:30:00,49.95,50.03,49.85,50.03,49000.0,43.8606,43.9308,43.7728,43.9308,49000.0
2010-03-22 13:40:00,50.04,50.16,49.97,49.99,126900.0,43.9396,44.045,43.8782,43.8957,126900.0
2010-03-22 13:50:00,49.97,49.98,49.84,49.84,24900.0,43.8782,43.8869,43.764,43.764,24900.0
2010-03-22 14:00:00,49.84,49.85,49.72,49.76,40300.0,43.764,43.7728,43.6586,43.6938,40300.0
2010-03-22 14:10:00,49.78,49.84,49.72,49.82,54100.0,43.7113,43.764,43.6586,43.7464,54100.0
2010-03-22 14:20:00,49.81,49.89,49.75,49.81,29300.0,43.7377,43.8079,43.685,43.7377,29300.0
2010-03-22 14:30:00,49.8,50.0,49.8,49.95,43300.0,43.7289,43.9045,43.7289,43.8606,43300.0
2010-03-22 14:40:00,49.95,49.96,49.85,49.91,31200.0,43.8606,43.8694,43.7728,43.8255,31200.0
2010-03-22 14:50:00,49.92,49.92,49.75,49.78,34100.0,43.8343,43.8343,43.685,43.7113,34100.0
2010-03-22 15:00:00,49.8,49.82,49.65,49.69,30000.0,43.7289,43.7464,43.5972,43.6323,30000.0
2010-03-22 15:10:00,49.67,49.76,49.67,49.68,29100.0,43.6147,43.6938,43.6147,43.6235,29100.0
2010-03-22 15:20:00,49.68,49.74,49.6,49.61,37800.0,43.6235,43.6762,43.5533,43.562,37800.0
2010-03-22 15:30:00,49.61,49.72,49.58,49.65,62600.0,43.562,43.6586,43.5357,43.5972,62600.0
2010-03-22 15:40:00,49.65,49.71,49.59,49.64,88700.0,43.5972,43.6499,43.5445,43.5884,88700.0
2010-03-22 15:50:00,49.64,49.64,49.5,49.56,156000.0,43.5884,43.5884,43.4655,43.5181,156000.0
2010-03-23 09:30:00,49.7,49.73,49.31,49.47,24700.0,43.6411,43.6674,43.2986,43.4391,24700.0
2010-03-23 09:40:00,49.37,49.44,49.13,49.34,40500.0,43.3513,43.4128,43.1406,43.325,40500.0
2010-03-23 09:50:00,49.33,49.39,49.15,49.22,17300.0,43.3162,43.3689,43.1581,43.2196,17300.0
2010-03-23 10:00:00,49.23,49.61,49.23,49.61,52200.0,43.2284,43.562,43.2284,43.562,52200.0
2010-03-23 10:10:00,49.63,50.0,49.59,49.87,59300.0,43.5796,43.9045,43.5445,43.7903,59300.0
2010-03-23 10:20:00,49.88,49.9,49.73,49.81,26800.0,43.7991,43.8167,43.6674,43.7377,26800.0
2010-03-23 10:30:00,49.77,49.79,49.63,49.69,41700.0,43.7025,43.7201,43.5796,43.6323,41700.0
2010-03-23 10:40:00,49.68,49.83,49.68,49.71,17100.0,43.6235,43.7552,43.6235,43.6499,17100.0
2010-03-23 10:50:00,49.75,49.83,49.5,49.54,36700.0,43.685,43.7552,43.4655,43.5006,36700.0
2010-03-23 11:00:00,49.54,49.58,49.29,49.44,41300.0,43.5006,43.5357,43.2811,43.4128,41300.0
2010-03-23 11:10:00,49.46,49.51,49.38,49.39,18600.0,43.4303,43.4742,43.3601,43.3689,18600.0
2010-03-23 11:20:00,49.4,49.47,49.29,49.42,21200.0,43.3776,43.4391,43.2811,43.3952,21200.0
2010-03-23 11:30:00,49.44,49.47,49.28,49.33,23000.0,43.4128,43.4391,43.2723,43.3162,23000.0
2010-03-23 11:40:00,49.34,49.47,49.19,49.37,22500.0,43.325,43.4391,43.1932,43.3513,22500.0
2010-03-23 11:50:00,49.37,49.45,49.35,49.44,13700.0,43.3513,43.4215,43.3337,43.4128,13700.0
2010-03-23 12:00:00,49.45,49.54,49.35,49.52,32700.0,43.4215,43.5006,43.3337,43.483,32700.0
2010-03-23 12:10:00,49.52,49.64,49.52,49.63,27700.0,43.483,43.5884,43.483,43.5796,27700.0
2010-03-23 12:20:00,49.64,49.75,49.64,49.68,26400.0,43.5884,43.685,43.5884,43.6235,26400.0
2010-03-23 12:30:00,49.7,49.72,49.63,49.7,20600.0,43.6411,43.6586,43.5796,43.6411,20600.0
2010-03-23 12:40:00,49.7,49.75,49.65,49.67,19600.0,43.6411,43.685,43.5972,43.6147,19600.0
2010-03-23 12:50:00,49.67,49.73,49.67,49.71,15600.0,43.6147,43.6674,43.6147,43.6499,15600.0
2010-03-23 13:00:00,49.7,49.74,49.69,49.74,24900.0,43.6411,43.6762,43.6323,43.6762,24900.0
2010-03-23 13:10:00,49.74,49.82,49.68,49.82,19700.0,43.6762,43.7464,43.6235,43.7464,19700.0
2010-03-23 13:20:00,49.8,49.85,49.76,49.81,13300.0,43.7289,43.7728,43.6938,43.7377,13300.0
2010-03-23 13:30:00,49.81,49.87,49.78,49.83,19700.0,43.7377,43.7903,43.7113,43.7552,19700.0
2010-03-23 13:40:00,49.8,49.86,49.75,49.75,20100.0,43.7289,43.7816,43.685,43.685,20100.0
2010-03-23 13:50:00,49.75,49.82,49.74,49.79,29400.0,43.685,43.7464,43.6762,43.7201,29400.0
2010-03-23 14:00:00,49.79,49.86,49.76,49.86,28400.0,43.7201,43.7816,43.6938,43.7816,28400.0
2010-03-23 14:10:00,49.85,49.93,49.85,49.91,22300.0,43.7728,43.843,43.7728,43.8255,22300.0
2010-03-23 14:20:00,49.91,49.98,49.9,49.91,21300.0,43.8255,43.8869,43.8167,43.8255,21300.0
2010-03-23 14:30:00,49.91,49.96,49.88,49.91,22000.0,43.8255,43.8694,43.7991,43.8255,22000.0
2010-03-23 14:40:00,49.9,49.95,49.86,49.95,19100.0,43.8167,43.8606,43.7816,43.8606,19100.0
2010-03-23 14:50:00,49.95,49.96,49.86,49.96,28900.0,43.8606,43.8694,43.7816,43.8694,28900.0
2010-03-23 15:00:00,49.96,49.97,49.86,49.91,36800.0,43.8694,43.8782,43.7816,43.8255,36800.0
2010-03-23 15:10:00,49.9,50.02,49.88,49.98,30400.0,43.8167,43.9221,43.7991,43.8869,30400.0
2010-03-23 15:20:00,49.98,50.18,49.96,50.14,36100.0,43.8869,44.0626,43.8694,44.0274,36100.0
2010-03-23 15:30:00,50.14,50.28,50.1,50.23,63000.0,44.0274,44.1504,43.9923,44.1065,63000.0
2010-03-23 15:40:00,50.24,50.28,50.15,50.18,75300.0,44.1152,44.1504,44.0362,44.0626,75300.0
2010-03-23 15:50:00,50.17,50.23,50.1,50.19,95400.0,44.0538,44.1065,43.9923,44.0713,95400.0
2010-03-24 09:30:00,49.9,50.22,49.9,50.04,32500.0,43.8167,44.0977,43.8167,43.9396,32500.0
2010-03-24 09:40:00,50.05,50.21,50.0,50.21,22300.0,43.9484,44.0889,43.9045,44.0889,22300.0
2010-03-24 09:50:00,50.21,50.45,50.16,50.24,48800.0,44.0889,44.2996,44.045,44.1152,48800.0
2010-03-24 10:00:00,50.24,50.24,49.99,50.14,54700.0,44.1152,44.1152,43.8957,44.0274,54700.0
2010-03-24 10:10:00,50.15,50.6,50.15,50.59,58900.0,44.0362,44.4314,44.0362,44.4226,58900.0
2010-03-24 10:20:00,50.58,50.73,50.39,50.4,51600.0,44.4138,44.5455,44.247,44.2557,51600.0
2010-03-24 10:30:00,50.39,50.59,50.34,50.51,31800.0,44.247,44.4226,44.203,44.3523,31800.0
2010-03-24 10:40:00,50.48,50.48,50.25,50.33,36100.0,44.326,44.326,44.124,44.1943,36100.0
2010-03-24 10:50:00,50.33,50.33,50.16,50.19,28000.0,44.1943,44.1943,44.045,44.0713,28000.0
2010-03-24 11:00:00,50.2,50.2,50.0,50.0,30800.0,44.0801,44.0801,43.9045,43.9045,30800.0
2010-03-24 11:10:00,50.0,50.13,49.95,50.03,62100.0,43.9045,44.0187,43.8606,43.9308,62100.0
2010-03-24 11:20:00,50.03,50.17,49.99,50.17,18600.0,43.9308,44.0538,43.8957,44.0538,18600.0
2010-03-24 11:30:00,50.16,50.19,50.05,50.15,15100.0,44.045,44.0713,43.9484,44.0362,15100.0
2010-03-24 11:40:00,50.16,50.3,50.16,50.26,20900.0,44.045,44.1679,44.045,44.1328,20900.0
2010-03-24 11:50:00,50.26,50.37,50.25,50.36,13800.0,44.1328,44.2294,44.124,44.2206,13800.0
2010-03-24 12:00:00,50.36,50.44,50.3,50.33,41900.0,44.2206,44.2909,44.1679,44.1943,41900.0
2010-03-24 12:10:00,50.31,50.31,50.17,50.22,16900.0,44.1767,44.1767,44.0538,44.0977,16900.0
2010-03-24 12:20:00,50.21,50.28,50.2,50.2,25700.0,44.0889,44.1504,44.0801,44.0801,25700.0
2010-03-24 12:30:00,50.22,50.32,50.22,50.3,28500.0,44.0977,44.1855,44.0977,44.1679,28500.0
2010-03-24 12:40:00,50.29,50.41,50.29,50.41,26300.0,44.1591,44.2645,44.1591,44.2645,26300.0
2010-03-24 12:50:00,50.42,50.42,50.33,50.37,8400.0,44.2733,44.2733,44.1943,44.2294,8400.0
2010-03-24 13:00:00,50.37,50.38,50.14,50.18,14400.0,44.2294,44.2382,44.0274,44.0626,14400.0
2010-03-24 13:10:00,50.17,50.23,50.05,50.05,20600.0,44.0538,44.1065,43.9484,43.9484,20600.0
2010-03-24 13:20:00,50.04,50.13,50.02,50.1,11900.0,43.9396,44.0187,43.9221,43.9923,11900.0
2010-03-24 13:30:00,50.11,50.17,50.04,50.08,18600.0,44.0011,44.0538,43.9396,43.9747,18600.0
2010-03-24 13:40:00,50.09,50.09,49.98,50.0,37400.0,43.9835,43.9835,43.8869,43.9045,37400.0
2010-03-24 13:50:00,49.99,50.06,49.98,50.06,21900.0,43.8957,43.9572,43.8869,43.9572,21900.0
2010-03-24 14:00:00,50.08,50.09,50.01,50.09,18900.0,43.9747,43.9835,43.9133,43.9835,18900.0
2010-03-24 14:10:00,50.09,50.12,50.03,50.06,24000.0,43.9835,44.0099,43.9308,43.9572,24000.0
2010-03-24 14:20:00,50.06,50.07,49.99,50.02,22600.0,43.9572,43.966,43.8957,43.9221,22600.0
2010-03-24 14:30:00,50.0,50.06,49.96,50.01,33700.0,43.9045,43.9572,43.8694,43.9133,33700.0
2010-03-24 14:40:00,50.01,50.07,50.0,50.02,31400.0,43.9133,43.966,43.9045,43.9221,31400.0
2010-03-24 14:50:00,50.03,50.06,49.98,50.02,30200.0,43.9308,43.9572,43.8869,43.9221,30200.0
2010-03-24 15:00:00,50.03,50.07,49.92,49.94,52400.0,43.9308,43.966,43.8343,43.8518,52400.0
2010-03-24 15:10:00,49.94,49.94,49.76,49.81,48700.0,43.8518,43.8518,43.6938,43.7377,48700.0
2010-03-24 15:20:00,49.82,49.88,49.76,49.78,28700.0,43.7464,43.7991,43.6938,43.7113,28700.0
2010-03-24 15:30:00,49.79,49.85,49.73,49.74,82800.0,43.7201,43.7728,43.6674,43.6762,82800.0
2010-03-24 15:40:00,49.74,49.81,49.68,49.7,103600.0,43.6762,43.7377,43.6235,43.6411,103600.0
2010-03-24 15:50:00,49.71,49.78,49.69,49.72,101200.0,43.6499,43.7113,43.6323,43.6586,101200.0
2010-03-25 09:30:00,50.13,50.41,50.12,50.33,16500.0,44.0187,44.2645,44.0099,44.1943,16500.0
2010-03-25 09:40:00,50.32,50.33,49.7,49.7,26200.0,44.1855,44.1943,43.6411,43.6411,26200.0
2010-03-25 09:50:00,49.68,49.97,49.61,49.9,24200.0,43.6235,43.8782,43.562,43.8167,24200.0
2010-03-25 10:00:00,49.9,49.95,49.62,49.65,39500.0,43.8167,43.8606,43.5708,43.5972,39500.0
2010-03-25 10:10:00,49.65,49.79,49.65,49.72,26100.0,43.5972,43.7201,43.5972,43.6586,26100.0
2010-03-25 10:20:00,49.73,49.88,49.73,49.73,19100.0,43.6674,43.7991,43.6674,43.6674,19100.0
2010-03-25 10:30:00,49.69,49.76,49.65,49.68,24200.0,43.6323,43.6938,43.5972,43.6235,24200.0
2010-03-25 10:40:00,49.71,49.8,49.67,49.8,16800.0,43.6499,43.7289,43.6147,43.7289,16800.0
2010-03-25 10:50:00,49.81,49.84,49.73,49.74,19800.0,43.7377,43.764,43.6674,43.6762,19800.0
2010-03-25 11:00:00,49.75,49.87,49.75,49.84,21400.0,43.685,43.7903,43.685,43.764,21400.0
2010-03-25 11:10:00,49.85,49.97,49.83,49.94,17100.0,43.7728,43.8782,43.7552,43.8518,17100.0
2010-03-25 11:20:00,49.94,50.11,49.92,50.1,26300.0,43.8518,44.0011,43.8343,43.9923,26300.0
2010-03-25 11:30:00,50.11,50.21,50.11,50.18,28500.0,44.0011,44.0889,44.0011,44.0626,28500.0
2010-03-25 11:40:00,50.15,50.28,50.13,50.18,25100.0,44.0362,44.1504,44.0187,44.0626,25100.0
2010-03-25 11:50:00,50.16,50.2,50.1,50.1,14200.0,44.045,44.0801,43.9923,43.9923,14200.0
2010-03-25 12:00:00,50.1,50.22,50.06,50.17,45500.0,43.9923,44.0977,43.9572,44.0538,45500.0
2010-03-25 12:10:00,50.17,50.17,49.96,50.07,34900.0,44.0538,44.0538,43.8694,43.966,34900.0
2010-03-25 12:20:00,50.04,50.07,50.01,50.03,33000.0,43.9396,43.966,43.9133,43.9308,33000.0
2010-03-25 12:30:00,50.03,50.05,49.98,49.98,30700.0,43.9308,43.9484,43.8869,43.8869,30700.0
2010-03-25 12:40:00,50.0,50.05,49.99,50.0,19100.0,43.9045,43.9484,43.8957,43.9045,19100.0
2010-03-25 12:50:00,50.01,50.01,49.93,49.95,30400.0,43.9133,43.9133,43.843,43.8606,30400.0
2010-03-25 13:00:00,49.96,49.99,49.89,49.9,30500.0,43.8694,43.8957,43.8079,43.8167,30500.0
2010-03-25 13:10:00,49.9,49.93,49.77,49.79,30300.0,43.8167,43.843,43.7025,43.7201,30300.0
2010-03-25 13:20:00,49.77,49.81,49.76,49.76,21700.0,43.7025,43.7377,43.6938,43.6938,21700.0
2010-03-25 13:30:00,49.77,49.78,49.54,49.55,49300.0,43.7025,43.7113,43.5006,43.5094,49300.0
2010-03-25 13:40:00,49.54,49.56,49.35,49.37,19800.0,43.5006,43.5181,43.3337,43.3513,19800.0
2010-03-25 13:50:00,49.38,49.42,49.11,49.18,24200.0,43.3601,43.3952,43.123,43.1845,24200.0
2010-03-25 14:00:00,49.2,49.35,49.19,49.33,18900.0,43.202,43.3337,43.1932,43.3162,18900.0
2010-03-25 14:10:00,49.32,49.41,49.28,49.3,20200.0,43.3074,43.3864,43.2723,43.2898,20200.0
2010-03-25 14:20:00,49.32,49.32,48.93,48.93,47800.0,43.3074,43.3074,42.9649,42.9649,47800.0
2010-03-25 14:30:00,48.91,48.97,48.65,48.72,89700.0,42.9474,43.0001,42.7191,42.7805,89700.0
2010-03-25 14:40:00,48.72,48.82,48.49,48.5,54400.0,42.7805,42.8684,42.5786,42.5874,54400.0
2010-03-25 14:50:00,48.51,48.64,48.43,48.57,44500.0,42.5961,42.7103,42.5259,42.6488,44500.0
2010-03-25 15:00:00,48.58,48.82,48.58,48.77,78800.0,42.6576,42.8684,42.6576,42.8244,78800.0
2010-03-25 15:10:00,48.78,48.9,48.76,48.82,53600.0,42.8332,42.9386,42.8157,42.8684,53600.0
2010-03-25 15:20:00,48.82,48.86,48.56,48.57,65700.0,42.8684,42.9035,42.64,42.6488,65700.0
2010-03-25 15:30:00,48.56,48.62,48.37,48.39,170400.0,42.64,42.6927,42.4732,42.4908,170400.0
2010-03-25 15:40:00,48.4,48.4,48.24,48.26,177600.0,42.4996,42.4996,42.3591,42.3766,177600.0
2010-03-25 15:50:00,48.25,48.33,48.14,48.22,218400.0,42.3678,42.4381,42.2713,42.3415,218400.0
2010-03-26 09:30:00,48.36,48.8,48.36,48.72,31800.0,42.4644,42.8508,42.4644,42.7805,31800.0
2010-03-26 09:40:00,48.72,48.72,48.42,48.59,28100.0,42.7805,42.7805,42.5171,42.6664,28100.0
2010-03-26 09:50:00,48.6,48.69,48.2,48.2,27500.0,42.6752,42.7542,42.3239,42.3239,27500.0
2010-03-26 10:00:00,48.2,48.64,48.2,48.43,35100.0,42.3239,42.7103,42.3239,42.5259,35100.0
2010-03-26 10:10:00,48.41,48.55,48.31,48.34,26900.0,42.5083,42.6313,42.4205,42.4469,26900.0
2010-03-26 10:20:00,48.35,48.45,48.24,48.42,34200.0,42.4557,42.5435,42.3591,42.5171,34200.0
2010-03-26 10:30:00,48.37,48.46,48.3,48.31,23500.0,42.4732,42.5522,42.4117,42.4205,23500.0
2010-03-26 10:40:00,48.3,48.42,48.28,48.41,36300.0,42.4117,42.5171,42.3942,42.5083,36300.0
2010-03-26 10:50:00,48.42,48.53,48.28,48.32,14500.0,42.5171,42.6137,42.3942,42.4293,14500.0
2010-03-26 11:00:00,48.32,48.45,48.29,48.34,81500.0,42.4293,42.5435,42.403,42.4469,81500.0
2010-03-26 11:10:00,48.31,48.42,48.25,48.35,24800.0,42.4205,42.5171,42.3678,42.4557,24800.0
2010-03-26 11:20:00,48.33,48.4,48.25,48.36,19300.0,42.4381,42.4996,42.3678,42.4644,19300.0
2010-03-26 11:30:00,48.33,48.41,48.2,48.23,26700.0,42.4381,42.5083,42.3239,42.3503,26700.0
2010-03-26 11:40:00,48.22,48.39,48.12,48.32,57200.0,42.3415,42.4908,42.2537,42.4293,57200.0
2010-03-26 11:50:00,48.33,48.39,48.25,48.39,22700.0,42.4381,42.4908,42.3678,42.4908,22700.0
2010-03-26 12:00:00,48.39,48.4,48.29,48.32,26500.0,42.4908,42.4996,42.403,42.4293,26500.0
2010-03-26 12:10:00,48.32,48.32,48.23,48.27,33500.0,42.4293,42.4293,42.3503,42.3854,33500.0
2010-03-26 12:20:00,48.27,48.28,47.92,47.99,53700.0,42.3854,42.3942,42.0781,42.1395,53700.0
2010-03-26 12:30:00,47.98,47.99,47.58,47.58,90300.0,42.1308,42.1395,41.7795,41.7795,90300.0
2010-03-26 12:40:00,47.58,47.75,47.54,47.54,32500.0,41.7795,41.9288,41.7444,41.7444,32500.0
2010-03-26 12:50:00,47.56,47.66,47.36,47.52,39700.0,41.762,41.8498,41.5863,41.7268,39700.0
2010-03-26 13:00:00,47.51,47.53,47.15,47.16,30400.0,41.7181,41.7356,41.4019,41.4107,30400.0
2010-03-26 13:10:00,47.14,47.44,47.13,47.41,31300.0,41.3932,41.6566,41.3844,41.6302,31300.0
2010-03-26 13:20:00,47.41,47.5,47.38,47.43,27500.0,41.6302,41.7093,41.6039,41.6478,27500.0
2010-03-26 13:30:00,47.43,47.56,47.38,47.51,19200.0,41.6478,41.762,41.6039,41.7181,19200.0
2010-03-26 13:40:00,47.51,47.6,47.42,47.42,27100.0,41.7181,41.7971,41.639,41.639,27100.0
2010-03-26 13:50:00,47.41,47.46,47.37,47.42,18100.0,41.6302,41.6742,41.5951,41.639,18100.0
2010-03-26 14:00:00,47.42,47.52,47.3,47.5,35800.0,41.639,41.7268,41.5337,41.7093,35800.0
2010-03-26 14:10:00,47.49,47.56,47.42,47.51,26300.0,41.7005,41.762,41.639,41.7181,26300.0
2010-03-26 14:20:00,47.49,47.55,47.39,47.53,22200.0,41.7005,41.7532,41.6127,41.7356,22200.0
2010-03-26 14:30:00,47.54,47.63,47.49,47.63,20500.0,41.7444,41.8234,41.7005,41.8234,20500.0
2010-03-26 14:40:00,47.63,47.69,47.39,47.47,46000.0,41.8234,41.8761,41.6127,41.6829,46000.0
2010-03-26 14:50:00,47.46,47.6,47.42,47.54,15300.0,41.6742,41.7971,41.639,41.7444,15300.0
2010-03-26 15:00:00,47.53,47.56,47.43,47.44,15900.0,41.7356,41.762,41.6478,41.6566,15900.0
2010-03-26 15:10:00,47.44,47.52,47.38,47.52,11900.0,41.6566,41.7268,41.6039,41.7268,11900.0
2010-03-26 15:20:00,47.52,47.54,47.36,47.52,36000.0,41.7268,41.7444,41.5863,41.7268,36000.0
2010-03-26 15:30:00,47.53,47.61,47.47,47.6,38500.0,41.7356,41.8059,41.6829,41.7971,38500.0
2010-03-26 15:40:00,47.59,47.72,47.59,47.64,78000.0,41.7883,41.9025,41.7883,41.8322,78000.0
2010-03-26 15:50:00,47.65,47.83,47.62,47.78,121400.0,41.841,41.999,41.8146,41.9551,121400.0
2010-03-29 09:30:00,47.97,48.38,47.87,48.24,25300.0,42.122,42.482,42.0342,42.3591,25300.0
2010-03-29 09:40:00,48.23,48.25,47.99,48.06,22900.0,42.3503,42.3678,42.1395,42.201,22900.0
2010-03-29 09:50:00,48.07,48.21,48.05,48.14,29800.0,42.2098,42.3327,42.1922,42.2713,29800.0
2010-03-29 10:00:00,48.14,48.18,48.04,48.14,18200.0,42.2713,42.3064,42.1834,42.2713,18200.0
2010-03-29 10:10:00,48.14,48.32,48.14,48.32,17800.0,42.2713,42.4293,42.2713,42.4293,17800.0
2010-03-29 10:20:00,48.31,48.32,48.05,48.17,45500.0,42.4205,42.4293,42.1922,42.2976,45500.0
2010-03-29 10:30:00,48.12,48.3,47.99,48.16,35800.0,42.2537,42.4117,42.1395,42.2888,35800.0
2010-03-29 10:40:00,48.2,48.35,48.18,48.21,10400.0,42.3239,42.4557,42.3064,42.3327,10400.0
2010-03-29 10:50:00,48.21,48.32,48.18,48.32,12500.0,42.3327,42.4293,42.3064,42.4293,12500.0
2010-03-29 11:00:00,48.32,48.37,48.3,48.33,13600.0,42.4293,42.4732,42.4117,42.4381,13600.0
2010-03-29 11:10:00,48.33,48.39,48.27,48.29,19200.0,42.4381,42.4908,42.3854,42.403,19200.0
2010-03-29 11:20:00,48.29,48.43,48.2,48.4,12100.0,42.403,42.5259,42.3239,42.4996,12100.0
2010-03-29 11:30:00,48.41,48.42,48.28,48.31,11800.0,42.5083,42.5171,42.3942,42.4205,11800.0
2010-03-29 11:40:00,48.33,48.4,48.26,48.32,9000.0,42.4381,42.4996,42.3766,42.4293,9000.0
2010-03-29 11:50:00,48.32,48.36,48.26,48.33,8800.0,42.4293,42.4644,42.3766,42.4381,8800.0
2010-03-29 12:00:00,48.33,48.33,48.24,48.26,18400.0,42.4381,42.4381,42.3591,42.3766,18400.0
2010-03-29 12:10:00,48.26,48.3,48.19,48.19,25500.0,42.3766,42.4117,42.3152,42.3152,25500.0
2010-03-29 12:20:00,48.2,48.21,48.06,48.12,8800.0,42.3239,42.3327,42.201,42.2537,8800.0
2010-03-29 12:30:00,48.11,48.16,48.09,48.12,3500.0,42.2449,42.2888,42.2273,42.2537,3500.0
2010-03-29 12:40:00,48.12,48.12,47.96,48.0,43000.0,42.2537,42.2537,42.1132,42.1483,43000.0
2010-03-29 12:50:00,48.0,48.07,47.92,47.94,6800.0,42.1483,42.2098,42.0781,42.0956,6800.0
2010-03-29 13:00:00,47.94,48.03,47.88,48.01,9300.0,42.0956,42.1747,42.0429,42.1571,9300.0
2010-03-29 13:10:00,48.05,48.1,48.03,48.1,6800.0,42.1922,42.2361,42.1747,42.2361,6800.0
2010-03-29 13:20:00,48.09,48.17,48.09,48.12,10100.0,42.2273,42.2976,42.2273,42.2537,10100.0
2010-03-29 13:30:00,48.13,48.16,48.0,48.0,9400.0,42.2625,42.2888,42.1483,42.1483,9400.0
2010-03-29 13:40:00,48.0,48.07,48.0,48.06,8400.0,42.1483,42.2098,42.1483,42.201,8400.0
2010-03-29 13:50:00,48.04,48.16,48.04,48.1,23500.0,42.1834,42.2888,42.1834,42.2361,23500.0
2010-03-29 14:00:00,48.09,48.16,48.09,48.13,12500.0,42.2273,42.2888,42.2273,42.2625,12500.0
2010-03-29 14:10:00,48.13,48.16,48.1,48.12,9900.0,42.2625,42.2888,42.2361,42.2537,9900.0
2010-03-29 14:20:00,48.12,48.15,48.05,48.13,13600.0,42.2537,42.28,42.1922,42.2625,13600.0
2010-03-29 14:30:00,48.12,48.15,48.06,48.11,16600.0,42.2537,42.28,42.201,42.2449,16600.0
2010-03-29 14:40:00,48.11,48.17,48.08,48.14,7900.0,42.2449,42.2976,42.2186,42.2713,7900.0
2010-03-29 14:50:00,48.15,48.18,48.09,48.17,12200.0,42.28,42.3064,42.2273,42.2976,12200.0
2010-03-29 15:00:00,48.15,48.22,48.13,48.22,15200.0,42.28,42.3415,42.2625,42.3415,15200.0
2010-03-29 15:10:00,48.22,48.23,48.13,48.19,21700.0,42.3415,42.3503,42.2625,42.3152,21700.0
2010-03-29 15:20:00,48.21,48.26,48.16,48.23,20000.0,42.3327,42.3766,42.2888,42.3503,20000.0
2010-03-29 15:30:00,48.23,48.24,48.15,48.19,30700.0,42.3503,42.3591,42.28,42.3152,30700.0
2010-03-29 15:40:00,48.18,48.22,48.07,48.17,78600.0,42.3064,42.3415,42.2098,42.2976,78600.0
2010-03-29 15:50:00,48.18,48.28,48.18,48.22,63100.0,42.3064,42.3942,42.3064,42.3415,63100.0
2010-03-30 09:30:00,48.3,48.58,48.23,48.26,19000.0,42.4117,42.6576,42.3503,42.3766,19000.0
2010-03-30 09:40:00,48.29,48.42,48.08,48.42,26000.0,42.403,42.5171,42.2186,42.5171,26000.0
2010-03-30 09:50:00,48.42,48.5,48.27,48.5,25700.0,42.5171,42.5874,42.3854,42.5874,25700.0
2010-03-30 10:00:00,48.5,48.58,48.3,48.39,20600.0,42.5874,42.6576,42.4117,42.4908,20600.0
2010-03-30 10:10:00,48.37,48.56,48.28,48.28,34100.0,42.4732,42.64,42.3942,42.3942,34100.0
2010-03-30 10:20:00,48.29,48.29,47.96,48.07,33900.0,42.403,42.403,42.1132,42.2098,33900.0
2010-03-30 10:30:00,48.07,48.23,48.01,48.18,11700.0,42.2098,42.3503,42.1571,42.3064,11700.0
2010-03-30 10:40:00,48.18,48.19,47.95,47.99,22000.0,42.3064,42.3152,42.1044,42.1395,22000.0
2010-03-30 10:50:00,48.02,48.02,47.75,47.76,34600.0,42.1659,42.1659,41.9288,41.9376,34600.0
2010-03-30 11:00:00,47.76,47.76,47.5,47.54,53300.0,41.9376,41.9376,41.7093,41.7444,53300.0
2010-03-30 11:10:00,47.51,47.55,47.29,47.36,46200.0,41.7181,41.7532,41.5249,41.5863,46200.0
2010-03-30 11:20:00,47.37,47.42,47.28,47.38,63700.0,41.5951,41.639,41.5161,41.6039,63700.0
2010-03-30 11:30:00,47.38,47.43,47.32,47.42,10100.0,41.6039,41.6478,41.5512,41.639,10100.0
2010-03-30 11:40:00,47.43,47.57,47.43,47.55,14800.0,41.6478,41.7707,41.6478,41.7532,14800.0
2010-03-30 11:50:00,47.55,47.59,47.45,47.5,14900.0,41.7532,41.7883,41.6654,41.7093,14900.0
2010-03-30 12:00:00,47.5,47.63,47.5,47.61,8400.0,41.7093,41.8234,41.7093,41.8059,8400.0
2010-03-30 12:10:00,47.61,47.61,47.49,47.5,13800.0,41.8059,41.8059,41.7005,41.7093,13800.0
2010-03-30 12:20:00,47.49,47.58,47.45,47.57,15500.0,41.7005,41.7795,41.6654,41.7707,15500.0
2010-03-30 12:30:00,47.58,47.69,47.58,47.65,10300.0,41.7795,41.8761,41.7795,41.841,10300.0
2010-03-30 12:40:00,47.66,47.7,47.56,47.56,8500.0,41.8498,41.8849,41.762,41.762,8500.0
2010-03-30 12:50:00,47.55,47.65,47.49,47.6,13300.0,41.7532,41.841,41.7005,41.7971,13300.0
2010-03-30 13:00:00,47.55,47.59,47.53,47.54,10200.0,41.7532,41.7883,41.7356,41.7444,10200.0
2010-03-30 13:10:00,47.51,47.52,47.42,47.49,9200.0,41.7181,41.7268,41.639,41.7005,9200.0
2010-03-30 13:20:00,47.49,47.49,47.36,47.4,12000.0,41.7005,41.7005,41.5863,41.6215,12000.0
2010-03-30 13:30:00,47.42,47.48,47.4,47.4,15000.0,41.639,41.6917,41.6215,41.6215,15000.0
2010-03-30 13:40:00,47.4,47.42,47.34,47.39,7700.0,41.6215,41.639,41.5688,41.6127,7700.0
2010-03-30 13:50:00,47.41,47.44,47.39,47.43,8600.0,41.6302,41.6566,41.6127,41.6478,8600.0
2010-03-30 14:00:00,47.45,47.47,47.41,47.47,13000.0,41.6654,41.6829,41.6302,41.6829,13000.0
2010-03-30 14:10:00,47.45,47.49,47.43,47.44,14200.0,41.6654,41.7005,41.6478,41.6566,14200.0
2010-03-30 14:20:00,47.42,47.5,47.42,47.5,6400.0,41.639,41.7093,41.639,41.7093,6400.0
2010-03-30 14:30:00,47.52,47.61,47.52,47.59,10400.0,41.7268,41.8059,41.7268,41.7883,10400.0
2010-03-30 14:40:00,47.59,47.61,47.55,47.61,7500.0,41.7883,41.8059,41.7532,41.8059,7500.0
2010-03-30 14:50:00,47.62,47.75,47.61,47.62,11300.0,41.8146,41.9288,41.8059,41.8146,11300.0
2010-03-30 15:00:00,47.63,47.71,47.63,47.71,17500.0,41.8234,41.8937,41.8234,41.8937,17500.0
2010-03-30 15:10:00,47.69,47.71,47.67,47.69,14600.0,41.8761,41.8937,41.8585,41.8761,14600.0
2010-03-30 15:20:00,47.69,47.72,47.65,47.71,14400.0,41.8761,41.9025,41.841,41.8937,14400.0
2010-03-30 15:30:00,47.71,47.75,47.61,47.62,26000.0,41.8937,41.9288,41.8059,41.8146,26000.0
2010-03-30 15:40:00,47.62,47.69,47.6,47.66,32900.0,41.8146,41.8761,41.7971,41.8498,32900.0
2010-03-30 15:50:00,47.66,47.66,47.6,47.65,43200.0,41.8498,41.8498,41.7971,41.841,43200.0
2010-03-31 09:30:00,47.61,47.73,47.36,47.69,16200.0,41.8059,41.9112,41.5863,41.8761,16200.0
2010-03-31 09:40:00,47.7,47.77,47.05,47.05,23300.0,41.8849,41.9464,41.3141,41.3141,23300.0
2010-03-31 09:50:00,47.05,47.31,47.05,47.29,11500.0,41.3141,41.5424,41.3141,41.5249,11500.0
2010-03-31 10:00:00,47.29,47.47,47.29,47.38,16100.0,41.5249,41.6829,41.5249,41.6039,16100.0
2010-03-31 10:10:00,47.41,47.5,47.36,47.45,9300.0,41.6302,41.7093,41.5863,41.6654,9300.0
2010-03-31 10:20:00,47.48,47.63,47.48,47.63,8100.0,41.6917,41.8234,41.6917,41.8234,8100.0
2010-03-31 10:30:00,47.62,47.65,47.59,47.61,9500.0,41.8146,41.841,41.7883,41.8059,9500.0
2010-03-31 10:40:00,47.59,47.59,47.44,47.52,13000.0,41.7883,41.7883,41.6566,41.7268,13000.0
2010-03-31 10:50:00,47.49,47.58,47.46,47.58,36900.0,41.7005,41.7795,41.6742,41.7795,36900.0
2010-03-31 11:00:00,47.57,47.59,47.5,47.53,25500.0,41.7707,41.7883,41.7093,41.7356,25500.0
2010-03-31 11:10:00,47.57,47.62,47.54,47.6,31500.0,41.7707,41.8146,41.7444,41.7971,31500.0
2010-03-31 11:20:00,47.59,47.72,47.55,47.65,25600.0,41.7883,41.9025,41.7532,41.841,25600.0
2010-03-31 11:30:00,47.64,47.76,47.62,47.75,34200.0,41.8322,41.9376,41.8146,41.9288,34200.0
2010-03-31 11:40:00,47.78,47.9,47.78,47.9,28700.0,41.9551,42.0605,41.9551,42.0605,28700.0
2010-03-31 11:50:00,47.9,47.94,47.81,47.82,20100.0,42.0605,42.0956,41.9815,41.9903,20100.0
2010-03-31 12:00:00,47.82,47.82,47.71,47.71,22700.0,41.9903,41.9903,41.8937,41.8937,22700.0
2010-03-31 12:10:00,47.69,47.75,47.63,47.72,10300.0,41.8761,41.9288,41.8234,41.9025,10300.0
2010-03-31 12:20:00,47.75,47.81,47.73,47.73,8400.0,41.9288,41.9815,41.9112,41.9112,8400.0
2010-03-31 12:30:00,47.73,47.75,47.69,47.71,7900.0,41.9112,41.9288,41.8761,41.8937,7900.0
2010-03-31 12:40:00,47.71,47.73,47.63,47.66,5600.0,41.8937,41.9112,41.8234,41.8498,5600.0
2010-03-31 12:50:00,47.67,47.69,47.63,47.64,12500.0,41.8585,41.8761,41.8234,41.8322,12500.0
2010-03-31 13:00:00,47.61,47.66,47.52,47.52,13500.0,41.8059,41.8498,41.7268,41.7268,13500.0
2010-03-31 13:10:00,47.52,47.6,47.52,47.57,3300.0,41.7268,41.7971,41.7268,41.7707,3300.0
2010-03-31 13:20:00,47.57,47.65,47.55,47.61,5800.0,41.7707,41.841,41.7532,41.8059,5800.0
2010-03-31 13:30:00,47.64,47.64,47.58,47.58,5700.0,41.8322,41.8322,41.7795,41.7795,5700.0
2010-03-31 13:40:00,47.6,47.68,47.6,47.65,5300.0,41.7971,41.8673,41.7971,41.841,5300.0
2010-03-31 13:50:00,47.64,47.64,47.6,47.63,4300.0,41.8322,41.8322,41.7971,41.8234,4300.0
2010-03-31 14:00:00,47.63,47.65,47.59,47.64,8000.0,41.8234,41.841,41.7883,41.8322,8000.0
2010-03-31 14:10:00,47.65,47.65,47.56,47.59,4600.0,41.841,41.841,41.762,41.7883,4600.0
2010-03-31 14:20:00,47.56,47.62,47.55,47.62,4500.0,41.762,41.8146,41.7532,41.8146,4500.0
2010-03-31 14:30:00,47.63,47.64,47.55,47.61,9400.0,41.8234,41.8322,41.7532,41.8059,9400.0
2010-03-31 14:40:00,47.58,47.64,47.49,47.51,7700.0,41.7795,41.8322,41.7005,41.7181,7700.0
2010-03-31 14:50:00,47.5,47.52,47.41,47.47,8800.0,41.7093,41.7268,41.6302,41.6829,8800.0
2010-03-31 15:00:00,47.45,47.46,47.31,47.35,10700.0,41.6654,41.6742,41.5424,41.5776,10700.0
2010-03-31 15:10:00,47.38,47.4,47.31,47.33,13300.0,41.6039,41.6215,41.5424,41.56,13300.0
2010-03-31 15:20:00,47.34,47.42,47.25,47.39,16600.0,41.5688,41.639,41.4898,41.6127,16600.0
2010-03-31 15:30:00,47.41,47.41,47.34,47.38,20700.0,41.6302,41.6302,41.5688,41.6039,20700.0
2010-03-31 15:40:00,47.4,47.42,47.15,47.15,40700.0,41.6215,41.639,41.4019,41.4019,40700.0
2010-03-31 15:50:00,47.18,47.31,47.14,47.25,67500.0,41.4283,41.5424,41.3932,41.4898,67500.0
2010-04-01 09:30:00,47.46,47.96,47.46,47.79,19400.0,41.6742,42.1132,41.6742,41.9639,19400.0
2010-04-01 09:40:00,47.88,48.0,47.61,47.96,20500.0,42.0429,42.1483,41.8059,42.1132,20500.0
2010-04-01 09:50:00,47.95,48.28,47.93,48.21,37700.0,42.1044,42.3942,42.0869,42.3327,37700.0
2010-04-01 10:00:00,48.22,48.5,48.21,48.45,33100.0,42.3415,42.5874,42.3327,42.5435,33100.0
2010-04-01 10:10:00,48.43,48.59,48.43,48.58,22100.0,42.5259,42.6664,42.5259,42.6576,22100.0
2010-04-01 10:20:00,48.58,48.8,48.57,48.77,44400.0,42.6576,42.8508,42.6488,42.8244,44400.0
2010-04-01 10:30:00,48.79,49.1,48.78,49.05,62700.0,42.842,43.1142,42.8332,43.0703,62700.0
2010-04-01 10:40:00,49.06,49.14,48.84,48.96,50800.0,43.0791,43.1493,42.8859,42.9913,50800.0
2010-04-01 10:50:00,48.96,49.05,48.87,49.0,45200.0,42.9913,43.0703,42.9123,43.0264,45200.0
2010-04-01 11:00:00,49.01,49.02,48.88,48.89,34300.0,43.0352,43.044,42.921,42.9298,34300.0
2010-04-01 11:10:00,48.89,49.04,48.86,48.92,30200.0,42.9298,43.0615,42.9035,42.9562,30200.0
2010-04-01 11:20:00,48.92,48.97,48.89,48.94,32600.0,42.9562,43.0001,42.9298,42.9737,32600.0
2010-04-01 11:30:00,48.95,49.0,48.93,48.99,16600.0,42.9825,43.0264,42.9649,43.0176,16600.0
2010-04-01 11:40:00,48.98,49.05,48.96,49.02,11200.0,43.0088,43.0703,42.9913,43.044,11200.0
2010-04-01 11:50:00,49.03,49.13,48.98,49.09,38000.0,43.0528,43.1406,43.0088,43.1054,38000.0
2010-04-01 12:00:00,49.08,49.26,49.07,49.2,43200.0,43.0967,43.2547,43.0879,43.202,43200.0
2010-04-01 12:10:00,49.19,49.22,49.12,49.15,75600.0,43.1932,43.2196,43.1318,43.1581,75600.0
2010-04-01 12:20:00,49.15,49.26,49.12,49.13,19300.0,43.1581,43.2547,43.1318,43.1406,19300.0
2010-04-01 12:30:00,49.15,49.27,49.14,49.25,23700.0,43.1581,43.2635,43.1493,43.2459,23700.0
2010-04-01 12:40:00,49.24,49.24,49.11,49.16,11400.0,43.2372,43.2372,43.123,43.1669,11400.0
2010-04-01 12:50:00,49.16,49.22,49.14,49.21,10800.0,43.1669,43.2196,43.1493,43.2108,10800.0
2010-04-01 13:00:00,49.21,49.21,49.13,49.16,12700.0,43.2108,43.2108,43.1406,43.1669,12700.0
2010-04-01 13:10:00,49.18,49.21,49.13,49.17,11500.0,43.1845,43.2108,43.1406,43.1757,11500.0
2010-04-01 13:20:00,49.17,49.2,49.15,49.16,7000.0,43.1757,43.202,43.1581,43.1669,7000.0
2010-04-01 13:30:00,49.15,49.22,49.13,49.21,14500.0,43.1581,43.2196,43.1406,43.2108,14500.0
2010-04-01 13:40:00,49.21,49.23,49.12,49.18,25400.0,43.2108,43.2284,43.1318,43.1845,25400.0
2010-04-01 13:50:00,49.16,49.17,49.06,49.11,19600.0,43.1669,43.1757,43.0791,43.123,19600.0
2010-04-01 14:00:00,49.11,49.16,49.06,49.13,35400.0,43.123,43.1669,43.0791,43.1406,35400.0
2010-04-01 14:10:00,49.13,49.23,49.12,49.2,21800.0,43.1406,43.2284,43.1318,43.202,21800.0
2010-04-01 14:20:00,49.2,49.22,49.13,49.15,49400.0,43.202,43.2196,43.1406,43.1581,49400.0
2010-04-01 14:30:00,49.15,49.21,49.08,49.14,91300.0,43.1581,43.2108,43.0967,43.1493,91300.0
2010-04-01 14:40:00,49.15,49.15,49.03,49.1,21200.0,43.1581,43.1581,43.0528,43.1142,21200.0
2010-04-01 14:50:00,49.11,49.18,49.01,49.02,23300.0,43.123,43.1845,43.0352,43.044,23300.0
2010-04-01 15:00:00,49.03,49.03,48.94,48.98,17300.0,43.0528,43.0528,42.9737,43.0088,17300.0
2010-04-01 15:10:00,48.99,49.11,48.98,49.05,18700.0,43.0176,43.123,43.0088,43.0703,18700.0
2010-04-01 15:20:00,49.05,49.11,49.04,49.1,21500.0,43.0703,43.123,43.0615,43.1142,21500.0
2010-04-01 15:30:00,49.1,49.16,49.06,49.06,68300.0,43.1142,43.1669,43.0791,43.0791,68300.0
2010-04-01 15:40:00,49.06,49.1,49.01,49.02,95500.0,43.0791,43.1142,43.0352,43.044,95500.0
2010-04-01 15:50:00,49.02,49.08,48.99,49.05,172900.0,43.044,43.0967,43.0176,43.0703,172900.0
2010-04-05 09:30:00,49.55,49.55,48.91,49.1,42100.0,43.5094,43.5094,42.9474,43.1142,42100.0
2010-04-05 09:40:00,49.1,49.44,49.0,49.24,22200.0,43.1142,43.4128,43.0264,43.2372,22200.0
2010-04-05 09:50:00,49.26,49.29,49.13,49.2,10200.0,43.2547,43.2811,43.1406,43.202,10200.0
2010-04-05 10:00:00,49.21,49.33,49.19,49.27,15000.0,43.2108,43.3162,43.1932,43.2635,15000.0
2010-04-05 10:10:00,49.27,49.44,49.27,49.41,10100.0,43.2635,43.4128,43.2635,43.3864,10100.0
2010-04-05 10:20:00,49.39,49.57,49.37,49.53,17800.0,43.3689,43.5269,43.3513,43.4918,17800.0
2010-04-05 10:30:00,49.55,49.64,49.55,49.59,18300.0,43.5094,43.5884,43.5094,43.5445,18300.0
2010-04-05 10:40:00,49.6,49.76,49.59,49.71,15400.0,43.5533,43.6938,43.5445,43.6499,15400.0
2010-04-05 10:50:00,49.73,49.86,49.71,49.82,21400.0,43.6674,43.7816,43.6499,43.7464,21400.0
2010-04-05 11:00:00,49.82,49.85,49.81,49.83,16000.0,43.7464,43.7728,43.7377,43.7552,16000.0
2010-04-05 11:10:00,49.82,49.95,49.82,49.85,14000.0,43.7464,43.8606,43.7464,43.7728,14000.0
2010-04-05 11:20:00,49.84,49.86,49.65,49.65,20300.0,43.764,43.7816,43.5972,43.5972,20300.0
2010-04-05 11:30:00,49.65,49.68,49.57,49.57,19100.0,43.5972,43.6235,43.5269,43.5269,19100.0
2010-04-05 11:40:00,49.58,49.58,49.46,49.5,23100.0,43.5357,43.5357,43.4303,43.4655,23100.0
2010-04-05 11:50:00,49.5,49.56,49.47,49.49,29700.0,43.4655,43.5181,43.4391,43.4567,29700.0
2010-04-05 12:00:00,49.49,49.51,49.42,49.44,12100.0,43.4567,43.4742,43.3952,43.4128,12100.0
2010-04-05 12:10:00,49.44,49.44,49.31,49.43,20200.0,43.4128,43.4128,43.2986,43.404,20200.0
2010-04-05 12:20:00,49.43,49.51,49.4,49.44,8300.0,43.404,43.4742,43.3776,43.4128,8300.0
2010-04-05 12:30:00,49.45,49.47,49.41,49.46,7600.0,43.4215,43.4391,43.3864,43.4303,7600.0
2010-04-05 12:40:00,49.45,49.53,49.45,49.53,12000.0,43.4215,43.4918,43.4215,43.4918,12000.0
2010-04-05 12:50:00,49.53,49.55,49.48,49.51,9200.0,43.4918,43.5094,43.4479,43.4742,9200.0
2010-04-05 13:00:00,49.51,49.78,49.51,49.53,21600.0,43.4742,43.7113,43.4742,43.4918,21600.0
2010-04-05 13:10:00,49.54,49.57,49.49,49.57,9900.0,43.5006,43.5269,43.4567,43.5269,9900.0
2010-04-05 13:20:00,49.57,49.62,49.56,49.61,12100.0,43.5269,43.5708,43.5181,43.562,12100.0
2010-04-05 13:30:00,49.6,49.65,49.49,49.49,31000.0,43.5533,43.5972,43.4567,43.4567,31000.0
2010-04-05 13:40:00,49.49,49.51,49.42,49.42,7600.0,43.4567,43.4742,43.3952,43.3952,7600.0
2010-04-05 13:50:00,49.44,49.48,49.41,49.41,10400.0,43.4128,43.4479,43.3864,43.3864,10400.0
2010-04-05 14:00:00,49.4,49.43,49.34,49.38,48000.0,43.3776,43.404,43.325,43.3601,48000.0
2010-04-05 14:10:00,49.37,49.39,49.28,49.38,33900.0,43.3513,43.3689,43.2723,43.3601,33900.0
2010-04-05 14:20:00,49.4,49.45,49.39,49.39,11200.0,43.3776,43.4215,43.3689,43.3689,11200.0
2010-04-05 14:30:00,49.4,49.44,49.38,49.39,12600.0,43.3776,43.4128,43.3601,43.3689,12600.0
2010-04-05 14:40:00,49.4,49.46,49.4,49.43,8800.0,43.3776,43.4303,43.3776,43.404,8800.0
2010-04-05 14:50:00,49.44,49.44,49.36,49.36,11700.0,43.4128,43.4128,43.3425,43.3425,11700.0
2010-04-05 15:00:00,49.37,49.42,49.35,49.36,11900.0,43.3513,43.3952,43.3337,43.3425,11900.0
2010-04-05 15:10:00,49.35,49.38,49.31,49.38,16600.0,43.3337,43.3601,43.2986,43.3601,16600.0
2010-04-05 15:20:00,49.38,49.42,49.37,49.37,18200.0,43.3601,43.3952,43.3513,43.3513,18200.0
2010-04-05 15:30:00,49.35,49.37,49.32,49.33,27800.0,43.3337,43.3513,43.3074,43.3162,27800.0
2010-04-05 15:40:00,49.33,49.37,49.31,49.36,78100.0,43.3162,43.3513,43.2986,43.3425,78100.0
2010-04-05 15:50:00,49.37,49.42,49.31,49.41,53600.0,43.3513,43.3952,43.2986,43.3864,53600.0
2010-04-06 09:30:00,49.1,49.46,48.66,48.7,23400.0,43.1142,43.4303,42.7279,42.763,23400.0
2010-04-06 09:40:00,48.72,48.88,48.58,48.85,34800.0,42.7805,42.921,42.6576,42.8947,34800.0
2010-04-06 09:50:00,48.85,48.98,48.84,48.9,59000.0,42.8947,43.0088,42.8859,42.9386,59000.0
2010-04-06 10:00:00,48.89,48.9,48.72,48.74,34500.0,42.9298,42.9386,42.7805,42.7981,34500.0
2010-04-06 10:10:00,48.75,48.76,48.65,48.66,39300.0,42.8069,42.8157,42.7191,42.7279,39300.0
2010-04-06 10:20:00,48.65,48.69,48.59,48.69,26300.0,42.7191,42.7542,42.6664,42.7542,26300.0
2010-04-06 10:30:00,48.67,48.69,48.53,48.54,27400.0,42.7366,42.7542,42.6137,42.6225,27400.0
2010-04-06 10:40:00,48.53,48.62,48.5,48.61,23600.0,42.6137,42.6927,42.5874,42.684,23600.0
2010-04-06 10:50:00,48.62,48.67,48.58,48.66,16800.0,42.6927,42.7366,42.6576,42.7279,16800.0
2010-04-06 11:00:00,48.65,48.68,48.61,48.65,22700.0,42.7191,42.7454,42.684,42.7191,22700.0
2010-04-06 11:10:00,48.63,48.71,48.63,48.68,25600.0,42.7015,42.7718,42.7015,42.7454,25600.0
2010-04-06 11:20:00,48.68,48.75,48.62,48.75,25300.0,42.7454,42.8069,42.6927,42.8069,25300.0
2010-04-06 11:30:00,48.75,48.75,48.64,48.64,15800.0,42.8069,42.8069,42.7103,42.7103,15800.0
2010-04-06 11:40:00,48.65,48.73,48.62,48.66,21000.0,42.7191,42.7893,42.6927,42.7279,21000.0
2010-04-06 11:50:00,48.66,48.66,48.54,48.61,30600.0,42.7279,42.7279,42.6225,42.684,30600.0
2010-04-06 12:00:00,48.61,48.62,48.57,48.61,17400.0,42.684,42.6927,42.6488,42.684,17400.0
2010-04-06 12:10:00,48.62,48.69,48.62,48.67,18100.0,42.6927,42.7542,42.6927,42.7366,18100.0
2010-04-06 12:20:00,48.68,48.69,48.59,48.65,26200.0,42.7454,42.7542,42.6664,42.7191,26200.0
2010-04-06 12:30:00,48.64,48.69,48.64,48.69,11000.0,42.7103,42.7542,42.7103,42.7542,11000.0
2010-04-06 12:40:00,48.69,48.74,48.68,48.7,15400.0,42.7542,42.7981,42.7454,42.763,15400.0
2010-04-06 12:50:00,48.71,48.75,48.67,48.75,20900.0,42.7718,42.8069,42.7366,42.8069,20900.0
2010-04-06 13:00:00,48.75,48.79,48.71,48.73,23300.0,42.8069,42.842,42.7718,42.7893,23300.0
2010-04-06 13:10:00,48.74,48.81,48.74,48.74,13800.0,42.7981,42.8596,42.7981,42.7981,13800.0
2010-04-06 13:20:00,48.75,48.77,48.74,48.77,6000.0,42.8069,42.8244,42.7981,42.8244,6000.0
2010-04-06 13:30:00,48.77,48.78,48.64,48.69,13700.0,42.8244,42.8332,42.7103,42.7542,13700.0
2010-04-06 13:40:00,48.68,48.74,48.68,48.7,8100.0,42.7454,42.7981,42.7454,42.763,8100.0
2010-04-06 13:50:00,48.71,48.71,48.65,48.65,3100.0,42.7718,42.7718,42.7191,42.7191,3100.0
2010-04-06 14:00:00,48.65,48.75,48.61,48.73,29900.0,42.7191,42.8069,42.684,42.7893,29900.0
2010-04-06 14:10:00,48.72,48.8,48.67,48.77,28700.0,42.7805,42.8508,42.7366,42.8244,28700.0
2010-04-06 14:20:00,48.78,48.82,48.73,48.82,16300.0,42.8332,42.8684,42.7893,42.8684,16300.0
2010-04-06 14:30:00,48.83,48.94,48.77,48.93,21800.0,42.8771,42.9737,42.8244,42.9649,21800.0
2010-04-06 14:40:00,48.91,48.94,48.83,48.85,31800.0,42.9474,42.9737,42.8771,42.8947,31800.0
2010-04-06 14:50:00,48.86,48.9,48.83,48.83,13100.0,42.9035,42.9386,42.8771,42.8771,13100.0
2010-04-06 15:00:00,48.83,48.9,48.76,48.78,27400.0,42.8771,42.9386,42.8157,42.8332,27400.0
2010-04-06 15:10:00,48.78,48.83,48.77,48.8,15700.0,42.8332,42.8771,42.8244,42.8508,15700.0
2010-04-06 15:20:00,48.81,48.84,48.74,48.75,23300.0,42.8596,42.8859,42.7981,42.8069,23300.0
2010-04-06 15:30:00,48.75,48.76,48.69,48.7,29700.0,42.8069,42.8157,42.7542,42.763,29700.0
2010-04-06 15:40:00,48.7,48.85,48.68,48.83,75600.0,42.763,42.8947,42.7454,42.8771,75600.0
2010-04-06 15:50:00,48.82,48.85,48.78,48.82,47100.0,42.8684,42.8947,42.8332,42.8684,47100.0
2010-04-07 09:30:00,48.65,48.77,48.62,48.77,26100.0,42.7191,42.8244,42.6927,42.8244,26100.0
2010-04-07 09:40:00,48.7,48.86,48.62,48.62,34400.0,42.763,42.9035,42.6927,42.6927,34400.0
2010-04-07 09:50:00,48.62,48.77,48.6,48.65,21000.0,42.6927,42.8244,42.6752,42.7191,21000.0
2010-04-07 10:00:00,48.65,48.73,48.65,48.66,41800.0,42.7191,42.7893,42.7191,42.7279,41800.0
2010-04-07 10:10:00,48.66,48.77,48.66,48.72,19400.0,42.7279,42.8244,42.7279,42.7805,19400.0
2010-04-07 10:20:00,48.72,48.74,48.63,48.69,16100.0,42.7805,42.7981,42.7015,42.7542,16100.0
2010-04-07 10:30:00,48.65,48.67,48.58,48.58,15800.0,42.7191,42.7366,42.6576,42.6576,15800.0
2010-04-07 10:40:00,48.6,48.63,48.46,48.63,48200.0,42.6752,42.7015,42.5522,42.7015,48200.0
2010-04-07 10:50:00,48.64,48.74,48.55,48.64,45600.0,42.7103,42.7981,42.6313,42.7103,45600.0
2010-04-07 11:00:00,48.67,48.84,48.56,48.84,43700.0,42.7366,42.8859,42.64,42.8859,43700.0
2010-04-07 11:10:00,48.82,48.87,48.68,48.85,77900.0,42.8684,42.9123,42.7454,42.8947,77900.0
2010-04-07 11:20:00,48.84,48.94,48.81,48.9,46700.0,42.8859,42.9737,42.8596,42.9386,46700.0
2010-04-07 11:30:00,48.9,48.9,48.74,48.75,28100.0,42.9386,42.9386,42.7981,42.8069,28100.0
2010-04-07 11:40:00,48.75,48.8,48.72,48.72,21100.0,42.8069,42.8508,42.7805,42.7805,21100.0
2010-04-07 11:50:00,48.72,48.85,48.71,48.78,32400.0,42.7805,42.8947,42.7718,42.8332,32400.0
2010-04-07 12:00:00,48.8,48.84,48.7,48.75,14700.0,42.8508,42.8859,42.763,42.8069,14700.0
2010-04-07 12:10:00,48.77,48.78,48.69,48.71,11000.0,42.8244,42.8332,42.7542,42.7718,11000.0
2010-04-07 12:20:00,48.71,48.76,48.68,48.76,20400.0,42.7718,42.8157,42.7454,42.8157,20400.0
2010-04-07 12:30:00,48.75,48.77,48.67,48.7,18600.0,42.8069,42.8244,42.7366,42.763,18600.0
2010-04-07 12:40:00,48.71,48.74,48.68,48.69,11800.0,42.7718,42.7981,42.7454,42.7542,11800.0
2010-04-07 12:50:00,48.68,48.68,48.59,48.64,4800.0,42.7454,42.7454,42.6664,42.7103,4800.0
2010-04-07 13:00:00,48.69,48.75,48.68,48.71,18100.0,42.7542,42.8069,42.7454,42.7718,18100.0
2010-04-07 13:10:00,48.72,48.79,48.71,48.78,24900.0,42.7805,42.842,42.7718,42.8332,24900.0
2010-04-07 13:20:00,48.8,48.86,48.78,48.82,33500.0,42.8508,42.9035,42.8332,42.8684,33500.0
2010-04-07 13:30:00,48.82,48.82,48.7,48.7,7100.0,42.8684,42.8684,42.763,42.763,7100.0
2010-04-07 13:40:00,48.68,48.7,48.61,48.64,7300.0,42.7454,42.763,42.684,42.7103,7300.0
2010-04-07 13:50:00,48.63,48.73,48.63,48.68,10200.0,42.7015,42.7893,42.7015,42.7454,10200.0
2010-04-07 14:00:00,48.67,48.75,48.67,48.69,26000.0,42.7366,42.8069,42.7366,42.7542,26000.0
2010-04-07 14:10:00,48.69,48.69,48.57,48.57,12600.0,42.7542,42.7542,42.6488,42.6488,12600.0
2010-04-07 14:20:00,48.55,48.56,48.35,48.35,26400.0,42.6313,42.64,42.4557,42.4557,26400.0
2010-04-07 14:30:00,48.35,48.36,48.23,48.28,17100.0,42.4557,42.4644,42.3503,42.3942,17100.0
2010-04-07 14:40:00,48.29,48.3,48.18,48.19,34100.0,42.403,42.4117,42.3064,42.3152,34100.0
2010-04-07 14:50:00,48.19,48.21,47.99,48.0,33000.0,42.3152,42.3327,42.1395,42.1483,33000.0
2010-04-07 15:00:00,48.0,48.0,47.69,47.7,76100.0,42.1483,42.1483,41.8761,41.8849,76100.0
2010-04-07 15:10:00,47.69,47.83,47.62,47.83,39500.0,41.8761,41.999,41.8146,41.999,39500.0
2010-04-07 15:20:00,47.83,47.87,47.71,47.81,60800.0,41.999,42.0342,41.8937,41.9815,60800.0
2010-04-07 15:30:00,47.81,47.87,47.74,47.83,46000.0,41.9815,42.0342,41.92,41.999,46000.0
2010-04-07 15:40:00,47.84,47.86,47.73,47.83,59000.0,42.0078,42.0254,41.9112,41.999,59000.0
2010-04-07 15:50:00,47.84,47.94,47.81,47.92,116700.0,42.0078,42.0956,41.9815,42.0781,116700.0
2010-04-08 09:30:00,47.89,47.92,47.37,47.37,68700.0,42.0517,42.0781,41.5951,41.5951,68700.0
2010-04-08 09:40:00,47.38,47.62,47.32,47.55,40700.0,41.6039,41.8146,41.5512,41.7532,40700.0
2010-04-08 09:50:00,47.54,47.54,47.25,47.28,39100.0,41.7444,41.7444,41.4898,41.5161,39100.0
2010-04-08 10:00:00,47.28,47.29,47.2,47.23,29900.0,41.5161,41.5249,41.4458,41.4722,29900.0
2010-04-08 10:10:00,47.22,47.42,47.22,47.35,20100.0,41.4634,41.639,41.4634,41.5776,20100.0
2010-04-08 10:20:00,47.37,47.51,47.36,47.5,27100.0,41.5951,41.7181,41.5863,41.7093,27100.0
2010-04-08 10:30:00,47.5,47.58,47.42,47.46,24700.0,41.7093,41.7795,41.639,41.6742,24700.0
2010-04-08 10:40:00,47.47,47.54,47.44,47.54,7700.0,41.6829,41.7444,41.6566,41.7444,7700.0
2010-04-08 10:50:00,47.54,47.66,47.52,47.65,13700.0,41.7444,41.8498,41.7268,41.841,13700.0
2010-04-08 11:00:00,47.65,47.77,47.64,47.74,21100.0,41.841,41.9464,41.8322,41.92,21100.0
2010-04-08 11:10:00,47.74,47.77,47.69,47.75,15500.0,41.92,41.9464,41.8761,41.9288,15500.0
2010-04-08 11:20:00,47.75,47.85,47.75,47.79,27200.0,41.9288,42.0166,41.9288,41.9639,27200.0
2010-04-08 11:30:00,47.79,47.91,47.79,47.91,8200.0,41.9639,42.0693,41.9639,42.0693,8200.0
2010-04-08 11:40:00,47.91,48.02,47.9,48.02,32500.0,42.0693,42.1659,42.0605,42.1659,32500.0
2010-04-08 11:50:00,48.02,48.06,47.95,48.02,20400.0,42.1659,42.201,42.1044,42.1659,20400.0
2010-04-08 12:00:00,48.02,48.06,47.95,48.04,12700.0,42.1659,42.201,42.1044,42.1834,12700.0
2010-04-08 12:10:00,48.05,48.09,47.98,47.98,21700.0,42.1922,42.2273,42.1308,42.1308,21700.0
2010-04-08 12:20:00,47.99,48.2,47.99,48.2,34300.0,42.1395,42.3239,42.1395,42.3239,34300.0
2010-04-08 12:30:00,48.18,48.21,48.12,48.15,17100.0,42.3064,42.3327,42.2537,42.28,17100.0
2010-04-08 12:40:00,48.16,48.2,48.11,48.11,12800.0,42.2888,42.3239,42.2449,42.2449,12800.0
2010-04-08 12:50:00,48.11,48.13,48.08,48.12,5800.0,42.2449,42.2625,42.2186,42.2537,5800.0
2010-04-08 13:00:00,48.12,48.16,48.09,48.15,12600.0,42.2537,42.2888,42.2273,42.28,12600.0
2010-04-08 13:10:00,48.12,48.17,48.12,48.14,16300.0,42.2537,42.2976,42.2537,42.2713,16300.0
2010-04-08 13:20:00,48.15,48.15,48.05,48.1,9400.0,42.28,42.28,42.1922,42.2361,9400.0
2010-04-08 13:30:00,48.1,48.13,48.07,48.1,9000.0,42.2361,42.2625,42.2098,42.2361,9000.0
2010-04-08 13:40:00,48.1,48.12,48.05,48.07,11400.0,42.2361,42.2537,42.1922,42.2098,11400.0
2010-04-08 13:50:00,48.07,48.07,47.93,47.94,15100.0,42.2098,42.2098,42.0869,42.0956,15100.0
2010-04-08 14:00:00,47.93,48.03,47.93,48.01,8000.0,42.0869,42.1747,42.0869,42.1571,8000.0
2010-04-08 14:10:00,48.01,48.08,47.98,48.06,14300.0,42.1571,42.2186,42.1308,42.201,14300.0
2010-04-08 14:20:00,48.08,48.17,48.05,48.14,20600.0,42.2186,42.2976,42.1922,42.2713,20600.0
2010-04-08 14:30:00,48.12,48.15,48.09,48.15,9800.0,42.2537,42.28,42.2273,42.28,9800.0
2010-04-08 14:40:00,48.15,48.21,48.12,48.21,18600.0,42.28,42.3327,42.2537,42.3327,18600.0
2010-04-08 14:50:00,48.25,48.32,48.2,48.22,33400.0,42.3678,42.4293,42.3239,42.3415,33400.0
2010-04-08 15:00:00,48.22,48.22,48.14,48.17,18600.0,42.3415,42.3415,42.2713,42.2976,18600.0
2010-04-08 15:10:00,48.18,48.18,48.08,48.15,14600.0,42.3064,42.3064,42.2186,42.28,14600.0
2010-04-08 15:20:00,48.15,48.18,48.1,48.12,15800.0,42.28,42.3064,42.2361,42.2537,15800.0
2010-04-08 15:30:00,48.1,48.17,48.1,48.13,33700.0,42.2361,42.2976,42.2361,42.2625,33700.0
2010-04-08 15:40:00,48.12,48.2,48.08,48.17,59300.0,42.2537,42.3239,42.2186,42.2976,59300.0
2010-04-08 15:50:00,48.17,48.17,48.0,48.09,78800.0,42.2976,42.2976,42.1483,42.2273,78800.0
2010-04-09 09:30:00,48.11,48.11,47.76,48.0,27000.0,42.2449,42.2449,41.9376,42.1483,27000.0
2010-04-09 09:40:00,48.05,48.14,47.95,47.97,44600.0,42.1922,42.2713,42.1044,42.122,44600.0
2010-04-09 09:50:00,47.97,48.08,47.96,48.03,24600.0,42.122,42.2186,42.1132,42.1747,24600.0
2010-04-09 10:00:00,48.02,48.09,48.01,48.03,32300.0,42.1659,42.2273,42.1571,42.1747,32300.0
2010-04-09 10:10:00,48.03,48.12,48.01,48.07,32200.0,42.1747,42.2537,42.1571,42.2098,32200.0
2010-04-09 10:20:00,48.07,48.19,47.91,47.93,40000.0,42.2098,42.3152,42.0693,42.0869,40000.0
2010-04-09 10:30:00,47.99,48.22,47.99,48.12,13800.0,42.1395,42.3415,42.1395,42.2537,13800.0
2010-04-09 10:40:00,48.19,48.54,48.15,48.51,36300.0,42.3152,42.6225,42.28,42.5961,36300.0
2010-04-09 10:50:00,48.5,48.62,48.43,48.55,31600.0,42.5874,42.6927,42.5259,42.6313,31600.0
2010-04-09 11:00:00,48.56,48.61,48.52,48.56,13900.0,42.64,42.684,42.6049,42.64,13900.0
2010-04-09 11:10:00,48.57,48.7,48.48,48.48,26600.0,42.6488,42.763,42.5698,42.5698,26600.0
2010-04-09 11:20:00,48.48,48.59,48.47,48.59,12700.0,42.5698,42.6664,42.561,42.6664,12700.0
2010-04-09 11:30:00,48.57,48.74,48.54,48.73,16600.0,42.6488,42.7981,42.6225,42.7893,16600.0
2010-04-09 11:40:00,48.74,48.85,48.69,48.71,21000.0,42.7981,42.8947,42.7542,42.7718,21000.0
2010-04-09 11:50:00,48.71,48.75,48.65,48.69,10800.0,42.7718,42.8069,42.7191,42.7542,10800.0
2010-04-09 12:00:00,48.7,48.77,48.69,48.74,19700.0,42.763,42.8244,42.7542,42.7981,19700.0
2010-04-09 12:10:00,48.74,48.78,48.73,48.78,10900.0,42.7981,42.8332,42.7893,42.8332,10900.0
2010-04-09 12:20:00,48.78,48.78,48.71,48.71,15600.0,42.8332,42.8332,42.7718,42.7718,15600.0
2010-04-09 12:30:00,48.71,48.71,48.54,48.54,16500.0,42.7718,42.7718,42.6225,42.6225,16500.0
2010-04-09 12:40:00,48.55,48.56,48.52,48.53,7400.0,42.6313,42.64,42.6049,42.6137,7400.0
2010-04-09 12:50:00,48.53,48.54,48.47,48.53,8300.0,42.6137,42.6225,42.561,42.6137,8300.0
2010-04-09 13:00:00,48.53,48.54,48.37,48.38,19100.0,42.6137,42.6225,42.4732,42.482,19100.0
2010-04-09 13:10:00,48.38,48.4,48.34,48.4,16800.0,42.482,42.4996,42.4469,42.4996,16800.0
2010-04-09 13:20:00,48.39,48.41,48.35,48.4,11500.0,42.4908,42.5083,42.4557,42.4996,11500.0
2010-04-09 13:30:00,48.41,48.46,48.4,48.4,15400.0,42.5083,42.5522,42.4996,42.4996,15400.0
2010-04-09 13:40:00,48.41,48.42,48.39,48.39,7600.0,42.5083,42.5171,42.4908,42.4908,7600.0
2010-04-09 13:50:00,48.39,48.4,48.32,48.34,9800.0,42.4908,42.4996,42.4293,42.4469,9800.0
2010-04-09 14:00:00,48.32,48.33,48.25,48.31,13300.0,42.4293,42.4381,42.3678,42.4205,13300.0
2010-04-09 14:10:00,48.32,48.34,48.26,48.32,19900.0,42.4293,42.4469,42.3766,42.4293,19900.0
2010-04-09 14:20:00,48.34,48.36,48.29,48.33,12100.0,42.4469,42.4644,42.403,42.4381,12100.0
2010-04-09 14:30:00,48.33,48.36,48.3,48.34,13700.0,42.4381,42.4644,42.4117,42.4469,13700.0
2010-04-09 14:40:00,48.34,48.36,48.33,48.35,7300.0,42.4469,42.4644,42.4381,42.4557,7300.0
2010-04-09 14:50:00,48.35,48.37,48.32,48.34,8700.0,42.4557,42.4732,42.4293,42.4469,8700.0
2010-04-09 15:00:00,48.35,48.4,48.34,48.4,12200.0,42.4557,42.4996,42.4469,42.4996,12200.0
2010-04-09 15:10:00,48.39,48.39,48.34,48.36,12400.0,42.4908,42.4908,42.4469,42.4644,12400.0
2010-04-09 15:20:00,48.37,48.5,48.35,48.46,27900.0,42.4732,42.5874,42.4557,42.5522,27900.0
2010-04-09 15:30:00,48.46,48.47,48.4,48.4,33600.0,42.5522,42.561,42.4996,42.4996,33600.0
2010-04-09 15:40:00,48.44,48.51,48.39,48.49,42900.0,42.5347,42.5961,42.4908,42.5786,42900.0
2010-04-09 15:50:00,48.5,48.52,48.42,48.43,106300.0,42.5874,42.6049,42.5171,42.5259,106300.0
2010-04-12 09:30:00,48.29,48.51,48.25,48.29,24900.0,42.403,42.5961,42.3678,42.403,24900.0
2010-04-12 09:40:00,48.31,48.53,48.31,48.53,14200.0,42.4205,42.6137,42.4205,42.6137,14200.0
2010-04-12 09:50:00,48.5,48.54,48.41,48.48,32100.0,42.5874,42.6225,42.5083,42.5698,32100.0
2010-04-12 10:00:00,48.47,48.63,48.45,48.56,25400.0,42.561,42.7015,42.5435,42.64,25400.0
2010-04-12 10:10:00,48.57,48.62,48.54,48.55,22300.0,42.6488,42.6927,42.6225,42.6313,22300.0
2010-04-12 10:20:00,48.57,48.62,48.57,48.6,16900.0,42.6488,42.6927,42.6488,42.6752,16900.0
2010-04-12 10:30:00,48.59,48.77,48.58,48.72,43600.0,42.6664,42.8244,42.6576,42.7805,43600.0
2010-04-12 10:40:00,48.73,48.84,48.73,48.82,19100.0,42.7893,42.8859,42.7893,42.8684,19100.0
2010-04-12 10:50:00,48.84,48.9,48.82,48.89,16900.0,42.8859,42.9386,42.8684,42.9298,16900.0
2010-04-12 11:00:00,48.89,49.02,48.89,49.01,21100.0,42.9298,43.044,42.9298,43.0352,21100.0
2010-04-12 11:10:00,49.0,49.02,48.9,48.93,19600.0,43.0264,43.044,42.9386,42.9649,19600.0
2010-04-12 11:20:00,48.9,49.01,48.89,48.95,16000.0,42.9386,43.0352,42.9298,42.9825,16000.0
2010-04-12 11:30:00,48.93,49.14,48.92,49.07,52000.0,42.9649,43.1493,42.9562,43.0879,52000.0
2010-04-12 11:40:00,49.07,49.09,48.98,49.01,18100.0,43.0879,43.1054,43.0088,43.0352,18100.0
2010-04-12 11:50:00,49.01,49.12,49.01,49.09,31000.0,43.0352,43.1318,43.0352,43.1054,31000.0
2010-04-12 12:00:00,49.12,49.16,49.04,49.1,14300.0,43.1318,43.1669,43.0615,43.1142,14300.0
2010-04-12 12:10:00,49.11,49.18,49.11,49.13,15400.0,43.123,43.1845,43.123,43.1406,15400.0
2010-04-12 12:20:00,49.13,49.16,49.04,49.13,37600.0,43.1406,43.1669,43.0615,43.1406,37600.0
2010-04-12 12:30:00,49.14,49.2,49.09,49.12,28500.0,43.1493,43.202,43.1054,43.1318,28500.0
2010-04-12 12:40:00,49.12,49.16,49.12,49.12,9900.0,43.1318,43.1669,43.1318,43.1318,9900.0
2010-04-12 12:50:00,49.12,49.18,49.09,49.13,13900.0,43.1318,43.1845,43.1054,43.1406,13900.0
2010-04-12 13:00:00,49.16,49.29,49.16,49.29,11300.0,43.1669,43.2811,43.1669,43.2811,11300.0
2010-04-12 13:10:00,49.26,49.28,49.23,49.25,7700.0,43.2547,43.2723,43.2284,43.2459,7700.0
2010-04-12 13:20:00,49.27,49.27,49.16,49.16,5600.0,43.2635,43.2635,43.1669,43.1669,5600.0
2010-04-12 13:30:00,49.17,49.19,49.14,49.16,8400.0,43.1757,43.1932,43.1493,43.1669,8400.0
2010-04-12 13:40:00,49.17,49.26,49.16,49.2,16000.0,43.1757,43.2547,43.1669,43.202,16000.0
2010-04-12 13:50:00,49.22,49.25,49.16,49.21,15200.0,43.2196,43.2459,43.1669,43.2108,15200.0
2010-04-12 14:00:00,49.18,49.22,49.08,49.18,20500.0,43.1845,43.2196,43.0967,43.1845,20500.0
2010-04-12 14:10:00,49.17,49.22,49.13,49.14,16600.0,43.1757,43.2196,43.1406,43.1493,16600.0
2010-04-12 14:20:00,49.13,49.18,49.12,49.18,24600.0,43.1406,43.1845,43.1318,43.1845,24600.0
2010-04-12 14:30:00,49.17,49.24,49.12,49.21,33600.0,43.1757,43.2372,43.1318,43.2108,33600.0
2010-04-12 14:40:00,49.21,49.33,49.19,49.24,43100.0,43.2108,43.3162,43.1932,43.2372,43100.0
2010-04-12 14:50:00,49.25,49.35,49.24,49.32,25300.0,43.2459,43.3337,43.2372,43.3074,25300.0
2010-04-12 15:00:00,49.31,49.35,49.26,49.34,40100.0,43.2986,43.3337,43.2547,43.325,40100.0
2010-04-12 15:10:00,49.32,49.4,49.3,49.37,28500.0,43.3074,43.3776,43.2898,43.3513,28500.0
2010-04-12 15:20:00,49.37,49.38,49.25,49.34,36800.0,43.3513,43.3601,43.2459,43.325,36800.0
2010-04-12 15:30:00,49.35,49.37,49.29,49.29,51700.0,43.3337,43.3513,43.2811,43.2811,51700.0
2010-04-12 15:40:00,49.29,49.3,49.2,49.25,80300.0,43.2811,43.2898,43.202,43.2459,80300.0
2010-04-12 15:50:00,49.24,49.35,49.21,49.3,111200.0,43.2372,43.3337,43.2108,43.2898,111200.0
2010-04-13 09:30:00,49.33,49.89,49.31,49.7,91600.0,43.3162,43.8079,43.2986,43.6411,91600.0
2010-04-13 09:40:00,49.7,49.83,49.61,49.77,52000.0,43.6411,43.7552,43.562,43.7025,52000.0
2010-04-13 09:50:00,49.79,50.05,49.79,49.8,65600.0,43.7201,43.9484,43.7201,43.7289,65600.0
2010-04-13 10:00:00,49.8,49.83,49.53,49.57,26600.0,43.7289,43.7552,43.4918,43.5269,26600.0
2010-04-13 10:10:00,49.58,49.59,49.52,49.54,27500.0,43.5357,43.5445,43.483,43.5006,27500.0
2010-04-13 10:20:00,49.54,49.55,49.34,49.36,41400.0,43.5006,43.5094,43.325,43.3425,41400.0
2010-04-13 10:30:00,49.34,49.45,49.34,49.38,51700.0,43.325,43.4215,43.325,43.3601,51700.0
2010-04-13 10:40:00,49.39,49.43,49.35,49.41,55500.0,43.3689,43.404,43.3337,43.3864,55500.0
2010-04-13 10:50:00,49.4,49.53,49.4,49.5,26500.0,43.3776,43.4918,43.3776,43.4655,26500.0
2010-04-13 11:00:00,49.49,49.49,49.38,49.39,20700.0,43.4567,43.4567,43.3601,43.3689,20700.0
2010-04-13 11:10:00,49.38,49.48,49.32,49.48,15400.0,43.3601,43.4479,43.3074,43.4479,15400.0
2010-04-13 11:20:00,49.49,49.51,49.45,49.49,24200.0,43.4567,43.4742,43.4215,43.4567,24200.0
2010-04-13 11:30:00,49.48,49.5,49.45,49.47,16100.0,43.4479,43.4655,43.4215,43.4391,16100.0
2010-04-13 11:40:00,49.47,49.53,49.47,49.53,39400.0,43.4391,43.4918,43.4391,43.4918,39400.0
2010-04-13 11:50:00,49.53,49.53,49.49,49.52,18000.0,43.4918,43.4918,43.4567,43.483,18000.0
2010-04-13 12:00:00,49.53,49.53,49.49,49.51,14700.0,43.4918,43.4918,43.4567,43.4742,14700.0
2010-04-13 12:10:00,49.52,49.65,49.5,49.65,10400.0,43.483,43.5972,43.4655,43.5972,10400.0
2010-04-13 12:20:00,49.64,49.65,49.58,49.6,7100.0,43.5884,43.5972,43.5357,43.5533,7100.0
2010-04-13 12:30:00,49.6,49.66,49.57,49.64,14100.0,43.5533,43.6059,43.5269,43.5884,14100.0
2010-04-13 12:40:00,49.65,49.68,49.62,49.62,15800.0,43.5972,43.6235,43.5708,43.5708,15800.0
2010-04-13 12:50:00,49.62,49.7,49.6,49.68,10000.0,43.5708,43.6411,43.5533,43.6235,10000.0
2010-04-13 13:00:00,49.68,49.69,49.63,49.64,10300.0,43.6235,43.6323,43.5796,43.5884,10300.0
2010-04-13 13:10:00,49.65,49.66,49.62,49.64,13900.0,43.5972,43.6059,43.5708,43.5884,13900.0
2010-04-13 13:20:00,49.64,49.66,49.62,49.63,10800.0,43.5884,43.6059,43.5708,43.5796,10800.0
2010-04-13 13:30:00,49.62,49.68,49.61,49.66,18800.0,43.5708,43.6235,43.562,43.6059,18800.0
2010-04-13 13:40:00,49.68,49.71,49.65,49.67,13200.0,43.6235,43.6499,43.5972,43.6147,13200.0
2010-04-13 13:50:00,49.66,49.7,49.64,49.69,15900.0,43.6059,43.6411,43.5884,43.6323,15900.0
2010-04-13 14:00:00,49.68,49.7,49.64,49.65,17300.0,43.6235,43.6411,43.5884,43.5972,17300.0
2010-04-13 14:10:00,49.65,49.69,49.64,49.68,14900.0,43.5972,43.6323,43.5884,43.6235,14900.0
2010-04-13 14:20:00,49.69,49.7,49.64,49.64,23700.0,43.6323,43.6411,43.5884,43.5884,23700.0
2010-04-13 14:30:00,49.66,49.7,49.65,49.69,23800.0,43.6059,43.6411,43.5972,43.6323,23800.0
2010-04-13 14:40:00,49.69,49.71,49.68,49.69,18700.0,43.6323,43.6499,43.6235,43.6323,18700.0
2010-04-13 14:50:00,49.7,49.76,49.67,49.67,23600.0,43.6411,43.6938,43.6147,43.6147,23600.0
2010-04-13 15:00:00,49.66,49.74,49.66,49.73,36300.0,43.6059,43.6762,43.6059,43.6674,36300.0
2010-04-13 15:10:00,49.73,49.87,49.7,49.83,38000.0,43.6674,43.7903,43.6411,43.7552,38000.0
2010-04-13 15:20:00,49.84,49.9,49.79,49.83,54000.0,43.764,43.8167,43.7201,43.7552,54000.0
2010-04-13 15:30:00,49.82,49.85,49.72,49.72,70500.0,43.7464,43.7728,43.6586,43.6586,70500.0
2010-04-13 15:40:00,49.73,49.75,49.67,49.69,90600.0,43.6674,43.685,43.6147,43.6323,90600.0
2010-04-13 15:50:00,49.71,49.85,49.69,49.82,189800.0,43.6499,43.7728,43.6323,43.7464,189800.0
2010-04-14 09:30:00,49.94,50.14,49.9,49.99,41600.0,43.8518,44.0274,43.8167,43.8957,41600.0
2010-04-14 09:40:00,49.99,50.11,49.93,50.05,39700.0,43.8957,44.0011,43.843,43.9484,39700.0
2010-04-14 09:50:00,50.06,50.06,49.81,49.87,33000.0,43.9572,43.9572,43.7377,43.7903,33000.0
2010-04-14 10:00:00,49.89,50.0,49.84,49.99,31900.0,43.8079,43.9045,43.764,43.8957,31900.0
2010-04-14 10:10:00,50.0,50.1,49.91,50.08,70100.0,43.9045,43.9923,43.8255,43.9747,70100.0
2010-04-14 10:20:00,50.08,50.24,50.02,50.21,38700.0,43.9747,44.1152,43.9221,44.0889,38700.0
2010-04-14 10:30:00,50.23,50.39,50.1,50.32,52500.0,44.1065,44.247,43.9923,44.1855,52500.0
2010-04-14 10:40:00,50.33,50.49,50.31,50.48,51500.0,44.1943,44.3348,44.1767,44.326,51500.0
2010-04-14 10:50:00,50.47,50.58,50.46,50.57,43300.0,44.3172,44.4138,44.3084,44.405,43300.0
2010-04-14 11:00:00,50.57,50.62,50.47,50.52,31000.0,44.405,44.4489,44.3172,44.3611,31000.0
2010-04-14 11:10:00,50.51,50.65,50.49,50.61,34400.0,44.3523,44.4753,44.3348,44.4401,34400.0
2010-04-14 11:20:00,50.62,50.73,50.61,50.72,62400.0,44.4489,44.5455,44.4401,44.5367,62400.0
2010-04-14 11:30:00,50.72,50.82,50.66,50.82,53600.0,44.5367,44.6245,44.484,44.6245,53600.0
2010-04-14 11:40:00,50.82,50.99,50.81,50.95,51700.0,44.6245,44.7738,44.6158,44.7387,51700.0
2010-04-14 11:50:00,50.93,50.95,50.8,50.81,43200.0,44.7211,44.7387,44.607,44.6158,43200.0
2010-04-14 12:00:00,50.81,50.81,50.68,50.69,36000.0,44.6158,44.6158,44.5016,44.5104,36000.0
2010-04-14 12:10:00,50.67,50.83,50.67,50.79,17900.0,44.4928,44.6333,44.4928,44.5982,17900.0
2010-04-14 12:20:00,50.78,50.92,50.77,50.92,25300.0,44.5894,44.7123,44.5806,44.7123,25300.0
2010-04-14 12:30:00,50.93,51.05,50.93,51.02,52400.0,44.7211,44.8265,44.7211,44.8002,52400.0
2010-04-14 12:40:00,51.03,51.19,51.03,51.16,30100.0,44.8089,44.9494,44.8089,44.9231,30100.0
2010-04-14 12:50:00,51.15,51.25,51.08,51.24,29100.0,44.9143,45.0021,44.8528,44.9933,29100.0
2010-04-14 13:00:00,51.25,51.25,51.13,51.2,21000.0,45.0021,45.0021,44.8967,44.9582,21000.0
2010-04-14 13:10:00,51.2,51.25,51.19,51.24,19000.0,44.9582,45.0021,44.9494,44.9933,19000.0
2010-04-14 13:20:00,51.24,51.27,51.2,51.27,21100.0,44.9933,45.0197,44.9582,45.0197,21100.0
2010-04-14 13:30:00,51.27,51.3,51.14,51.19,63700.0,45.0197,45.046,44.9055,44.9494,63700.0
2010-04-14 13:40:00,51.19,51.22,51.03,51.05,37900.0,44.9494,44.9758,44.8089,44.8265,37900.0
2010-04-14 13:50:00,51.05,51.27,51.03,51.26,49200.0,44.8265,45.0197,44.8089,45.0109,49200.0
2010-04-14 14:00:00,51.26,51.48,51.25,51.39,50800.0,45.0109,45.2041,45.0021,45.125,50800.0
2010-04-14 14:10:00,51.39,51.41,51.34,51.37,28800.0,45.125,45.1426,45.0811,45.1075,28800.0
2010-04-14 14:20:00,51.36,51.36,51.28,51.34,24400.0,45.0987,45.0987,45.0285,45.0811,24400.0
2010-04-14 14:30:00,51.34,51.51,51.34,51.5,38800.0,45.0811,45.2304,45.0811,45.2216,38800.0
2010-04-14 14:40:00,51.5,51.54,51.44,51.49,57100.0,45.2216,45.2568,45.1689,45.2129,57100.0
2010-04-14 14:50:00,51.49,51.51,51.41,51.42,32100.0,45.2129,45.2304,45.1426,45.1514,32100.0
2010-04-14 15:00:00,51.41,51.41,51.36,51.39,36400.0,45.1426,45.1426,45.0987,45.125,36400.0
2010-04-14 15:10:00,51.39,51.45,51.33,51.41,46600.0,45.125,45.1777,45.0724,45.1426,46600.0
2010-04-14 15:20:00,51.4,51.48,51.35,51.46,52400.0,45.1338,45.2041,45.0899,45.1865,52400.0
2010-04-14 15:30:00,51.45,51.55,51.41,51.47,77100.0,45.1777,45.2655,45.1426,45.1953,77100.0
2010-04-14 15:40:00,51.47,51.53,51.43,51.47,124500.0,45.1953,45.248,45.1602,45.1953,124500.0
2010-04-14 15:50:00,51.46,51.57,51.43,51.47,189000.0,45.1865,45.2831,45.1602,45.1953,189000.0
2010-04-15 09:30:00,51.28,51.38,51.01,51.16,54400.0,45.0285,45.1163,44.7914,44.9231,54400.0
2010-04-15 09:40:00,51.19,51.26,51.09,51.13,47700.0,44.9494,45.0109,44.8616,44.8967,47700.0
2010-04-15 09:50:00,51.14,51.25,50.98,50.99,44600.0,44.9055,45.0021,44.765,44.7738,44600.0
2010-04-15 10:00:00,50.99,51.17,50.99,51.13,37500.0,44.7738,44.9319,44.7738,44.8967,37500.0
2010-04-15 10:10:00,51.15,51.24,51.1,51.18,38700.0,44.9143,44.9933,44.8704,44.9406,38700.0
2010-04-15 10:20:00,51.19,51.28,51.15,51.22,33000.0,44.9494,45.0285,44.9143,44.9758,33000.0
2010-04-15 10:30:00,51.22,51.29,51.2,51.27,32600.0,44.9758,45.0372,44.9582,45.0197,32600.0
2010-04-15 10:40:00,51.27,51.45,51.25,51.45,38500.0,45.0197,45.1777,45.0021,45.1777,38500.0
2010-04-15 10:50:00,51.44,51.64,51.44,51.55,84700.0,45.1689,45.3446,45.1689,45.2655,84700.0
2010-04-15 11:00:00,51.54,51.75,51.54,51.74,25500.0,45.2568,45.4412,45.2568,45.4324,25500.0
2010-04-15 11:10:00,51.74,51.86,51.7,51.77,62200.0,45.4324,45.5377,45.3973,45.4587,62200.0
2010-04-15 11:20:00,51.75,51.83,51.68,51.68,62100.0,45.4412,45.5114,45.3797,45.3797,62100.0
2010-04-15 11:30:00,51.67,51.72,51.62,51.68,18300.0,45.3709,45.4148,45.327,45.3797,18300.0
2010-04-15 11:40:00,51.66,51.66,51.46,51.55,25100.0,45.3621,45.3621,45.1865,45.2655,25100.0
2010-04-15 11:50:00,51.54,51.78,51.52,51.6,72400.0,45.2568,45.4675,45.2392,45.3094,72400.0
2010-04-15 12:00:00,51.6,51.78,51.6,51.73,58200.0,45.3094,45.4675,45.3094,45.4236,58200.0
2010-04-15 12:10:00,51.72,51.99,51.68,51.96,43300.0,45.4148,45.6519,45.3797,45.6256,43300.0
2010-04-15 12:20:00,51.95,52.02,51.88,52.0,46700.0,45.6168,45.6782,45.5553,45.6607,46700.0
2010-04-15 12:30:00,52.0,52.63,51.99,52.61,124800.0,45.6607,46.2139,45.6519,46.1963,124800.0
2010-04-15 12:40:00,52.61,52.62,52.45,52.55,75900.0,46.1963,46.2051,46.0558,46.1436,75900.0
2010-04-15 12:50:00,52.53,52.58,52.5,52.54,38600.0,46.1261,46.17,46.0997,46.1348,38600.0
2010-04-15 13:00:00,52.54,52.85,52.53,52.83,81800.0,46.1348,46.4071,46.1261,46.3895,81800.0
2010-04-15 13:10:00,52.81,52.9,52.77,52.86,64000.0,46.3719,46.451,46.3368,46.4158,64000.0
2010-04-15 13:20:00,52.86,54.12,52.79,53.19,146700.0,46.4158,47.5222,46.3544,46.7056,146700.0
2010-04-15 13:30:00,53.19,53.38,53.13,53.26,144000.0,46.7056,46.8724,46.6529,46.7671,144000.0
2010-04-15 13:40:00,53.27,53.45,53.1,53.1,68500.0,46.7759,46.9339,46.6266,46.6266,68500.0
2010-04-15 13:50:00,53.1,53.12,52.93,53.0,88100.0,46.6266,46.6441,46.4773,46.5388,88100.0
2010-04-15 14:00:00,53.0,53.11,52.95,53.0,69000.0,46.5388,46.6354,46.4949,46.5388,69000.0
2010-04-15 14:10:00,52.98,53.23,52.98,53.23,63400.0,46.5212,46.7407,46.5212,46.7407,63400.0
2010-04-15 14:20:00,53.23,53.38,53.17,53.34,80300.0,46.7407,46.8724,46.688,46.8373,80300.0
2010-04-15 14:30:00,53.35,53.46,53.28,53.29,108900.0,46.8461,46.9427,46.7846,46.7934,108900.0
2010-04-15 14:40:00,53.29,53.38,53.13,53.2,62600.0,46.7934,46.8724,46.6529,46.7144,62600.0
2010-04-15 14:50:00,53.17,53.28,53.08,53.2,62500.0,46.688,46.7846,46.609,46.7144,62500.0
2010-04-15 15:00:00,53.21,53.33,53.15,53.33,78200.0,46.7232,46.8285,46.6705,46.8285,78200.0
2010-04-15 15:10:00,53.33,53.45,53.26,53.39,60800.0,46.8285,46.9339,46.7671,46.8812,60800.0
2010-04-15 15:20:00,53.4,53.5,53.34,53.4,79300.0,46.89,46.9778,46.8373,46.89,79300.0
2010-04-15 15:30:00,53.38,53.44,53.31,53.34,117300.0,46.8724,46.9251,46.811,46.8373,117300.0
2010-04-15 15:40:00,53.34,53.4,53.27,53.37,131200.0,46.8373,46.89,46.7759,46.8637,131200.0
2010-04-15 15:50:00,53.37,53.38,53.21,53.29,183100.0,46.8637,46.8724,46.7232,46.7934,183100.0
2010-04-16 09:30:00,55.49,55.49,52.92,53.5,126300.0,48.7252,48.7252,46.4685,46.9778,126300.0
2010-04-16 09:40:00,53.49,53.68,53.03,53.03,78400.0,46.969,47.1359,46.5651,46.5651,78400.0
2010-04-16 09:50:00,53.04,53.1,52.69,52.71,48600.0,46.5739,46.6266,46.2666,46.2841,48600.0
2010-04-16 10:00:00,52.71,52.73,52.41,52.56,76200.0,46.2841,46.3017,46.0207,46.1524,76200.0
2010-04-16 10:10:00,52.56,52.84,52.53,52.8,27300.0,46.1524,46.3983,46.1261,46.3632,27300.0
2010-04-16 10:20:00,52.79,52.83,52.62,52.64,89300.0,46.3544,46.3895,46.2051,46.2227,89300.0
2010-04-16 10:30:00,52.64,52.81,52.4,52.42,38000.0,46.2227,46.3719,46.0119,46.0295,38000.0
2010-04-16 10:40:00,52.44,52.7,52.33,52.41,43900.0,46.047,46.2753,45.9504,46.0207,43900.0
2010-04-16 10:50:00,52.41,52.45,51.98,51.98,65200.0,46.0207,46.0558,45.6431,45.6431,65200.0
2010-04-16 11:00:00,52.0,52.12,51.95,52.0,48300.0,45.6607,45.766,45.6168,45.6607,48300.0
2010-04-16 11:10:00,51.97,52.03,51.69,51.75,39700.0,45.6343,45.687,45.3885,45.4412,39700.0
2010-04-16 11:20:00,51.77,52.03,51.77,52.0,87900.0,45.4587,45.687,45.4587,45.6607,87900.0
2010-04-16 11:30:00,52.02,52.05,51.96,52.0,33300.0,45.6782,45.7046,45.6256,45.6607,33300.0
2010-04-16 11:40:00,52.0,52.17,51.99,52.1,36700.0,45.6607,45.81,45.6519,45.7485,36700.0
2010-04-16 11:50:00,52.09,52.17,51.96,52.08,26900.0,45.7397,45.81,45.6256,45.7309,26900.0
2010-04-16 12:00:00,52.08,52.08,51.89,52.06,16500.0,45.7309,45.7309,45.5641,45.7134,16500.0
2010-04-16 12:10:00,52.02,52.1,51.99,52.06,18200.0,45.6782,45.7485,45.6519,45.7134,18200.0
2010-04-16 12:20:00,52.03,52.11,52.03,52.03,14500.0,45.687,45.7573,45.687,45.687,14500.0
2010-04-16 12:30:00,52.04,52.09,51.91,51.94,31700.0,45.6958,45.7397,45.5817,45.608,31700.0
2010-04-16 12:40:00,51.94,52.02,51.91,51.97,21400.0,45.608,45.6782,45.5817,45.6343,21400.0
2010-04-16 12:50:00,51.99,52.13,51.94,52.11,42200.0,45.6519,45.7748,45.608,45.7573,42200.0
2010-04-16 13:00:00,52.1,52.25,52.1,52.22,15600.0,45.7485,45.8802,45.7485,45.8539,15600.0
2010-04-16 13:10:00,52.23,52.5,52.22,52.33,39600.0,45.8626,46.0997,45.8539,45.9504,39600.0
2010-04-16 13:20:00,52.34,52.45,52.29,52.37,9800.0,45.9592,46.0558,45.9153,45.9856,9800.0
2010-04-16 13:30:00,52.37,52.39,52.31,52.34,15300.0,45.9856,46.0031,45.9329,45.9592,15300.0
2010-04-16 13:40:00,52.34,52.53,52.34,52.36,19400.0,45.9592,46.1261,45.9592,45.9768,19400.0
2010-04-16 13:50:00,52.36,52.39,52.34,52.38,10900.0,45.9768,46.0031,45.9592,45.9944,10900.0
2010-04-16 14:00:00,52.37,52.76,52.36,52.76,42500.0,45.9856,46.328,45.9768,46.328,42500.0
2010-04-16 14:10:00,52.73,52.92,52.73,52.92,25100.0,46.3017,46.4685,46.3017,46.4685,25100.0
2010-04-16 14:20:00,52.91,53.06,52.89,53.01,47400.0,46.4597,46.5915,46.4422,46.5475,47400.0
2010-04-16 14:30:00,53.01,53.05,52.9,52.91,21500.0,46.5475,46.5827,46.451,46.4597,21500.0
2010-04-16 14:40:00,52.92,53.15,52.92,53.1,57600.0,46.4685,46.6705,46.4685,46.6266,57600.0
2010-04-16 14:50:00,53.11,53.14,53.04,53.07,41100.0,46.6354,46.6617,46.5739,46.6002,41100.0
2010-04-16 15:00:00,53.08,53.11,53.01,53.03,38700.0,46.609,46.6354,46.5475,46.5651,38700.0
2010-04-16 15:10:00,53.06,53.08,52.96,52.99,36900.0,46.5915,46.609,46.5036,46.53,36900.0
2010-04-16 15:20:00,52.99,53.03,52.87,52.88,33200.0,46.53,46.5651,46.4246,46.4334,33200.0
2010-04-16 15:30:00,52.86,52.91,52.77,52.9,71300.0,46.4158,46.4597,46.3368,46.451,71300.0
2010-04-16 15:40:00,52.9,53.07,52.89,52.92,88100.0,46.451,46.6002,46.4422,46.4685,88100.0
2010-04-16 15:50:00,52.91,52.96,52.78,52.91,167800.0,46.4597,46.5036,46.3456,46.4597,167800.0
2010-04-19 09:30:00,52.35,52.8,52.35,52.5,52500.0,45.968,46.3632,45.968,46.0997,52500.0
2010-04-19 09:40:00,52.49,52.59,52.21,52.22,29000.0,46.0909,46.1788,45.8451,45.8539,29000.0
2010-04-19 09:50:00,52.26,52.58,52.26,52.31,43800.0,45.889,46.17,45.889,45.9329,43800.0
2010-04-19 10:00:00,52.31,52.44,52.14,52.18,68400.0,45.9329,46.047,45.7836,45.8187,68400.0
2010-04-19 10:10:00,52.16,52.61,52.16,52.53,20500.0,45.8012,46.1963,45.8012,46.1261,20500.0
2010-04-19 10:20:00,52.56,52.73,52.56,52.73,19200.0,46.1524,46.3017,46.1524,46.3017,19200.0
2010-04-19 10:30:00,52.72,52.88,52.7,52.8,45600.0,46.2929,46.4334,46.2753,46.3632,45600.0
2010-04-19 10:40:00,52.78,52.78,52.63,52.64,47500.0,46.3456,46.3456,46.2139,46.2227,47500.0
2010-04-19 10:50:00,52.63,52.84,52.63,52.8,39100.0,46.2139,46.3983,46.2139,46.3632,39100.0
2010-04-19 11:00:00,52.79,52.88,52.68,52.73,59700.0,46.3544,46.4334,46.2578,46.3017,59700.0
2010-04-19 11:10:00,52.7,52.78,52.62,52.77,23500.0,46.2753,46.3456,46.2051,46.3368,23500.0
2010-04-19 11:20:00,52.75,52.85,52.66,52.68,10600.0,46.3192,46.4071,46.2402,46.2578,10600.0
2010-04-19 11:30:00,52.67,52.73,52.43,52.43,15000.0,46.249,46.3017,46.0383,46.0383,15000.0
2010-04-19 11:40:00,52.43,52.51,52.29,52.32,12300.0,46.0383,46.1085,45.9153,45.9417,12300.0
2010-04-19 11:50:00,52.32,52.33,51.88,51.92,34200.0,45.9417,45.9504,45.5553,45.5904,34200.0
2010-04-19 12:00:00,51.94,52.01,51.86,51.86,14300.0,45.608,45.6695,45.5377,45.5377,14300.0
2010-04-19 12:10:00,51.85,51.95,51.81,51.95,12800.0,45.529,45.6168,45.4938,45.6168,12800.0
2010-04-19 12:20:00,51.95,52.12,51.95,52.11,13300.0,45.6168,45.766,45.6168,45.7573,13300.0
2010-04-19 12:30:00,52.14,52.17,52.11,52.15,15900.0,45.7836,45.81,45.7573,45.7924,15900.0
2010-04-19 12:40:00,52.12,52.45,52.12,52.41,19200.0,45.766,46.0558,45.766,46.0207,19200.0
2010-04-19 12:50:00,52.41,52.41,52.35,52.35,8200.0,46.0207,46.0207,45.968,45.968,8200.0
2010-04-19 13:00:00,52.34,52.35,52.28,52.29,10100.0,45.9592,45.968,45.9065,45.9153,10100.0
2010-04-19 13:10:00,52.29,52.38,52.25,52.26,10100.0,45.9153,45.9944,45.8802,45.889,10100.0
2010-04-19 13:20:00,52.29,52.42,52.28,52.4,9900.0,45.9153,46.0295,45.9065,46.0119,9900.0
2010-04-19 13:30:00,52.4,52.49,52.36,52.49,8300.0,46.0119,46.0909,45.9768,46.0909,8300.0
2010-04-19 13:40:00,52.49,52.5,52.4,52.4,18200.0,46.0909,46.0997,46.0119,46.0119,18200.0
2010-04-19 13:50:00,52.36,52.38,52.26,52.29,9300.0,45.9768,45.9944,45.889,45.9153,9300.0
2010-04-19 14:00:00,52.28,52.41,52.27,52.4,16600.0,45.9065,46.0207,45.8978,46.0119,16600.0
2010-04-19 14:10:00,52.37,52.55,52.35,52.55,14500.0,45.9856,46.1436,45.968,46.1436,14500.0
2010-04-19 14:20:00,52.53,52.62,52.46,52.61,13300.0,46.1261,46.2051,46.0646,46.1963,13300.0
2010-04-19 14:30:00,52.61,52.62,52.51,52.57,15300.0,46.1963,46.2051,46.1085,46.1612,15300.0
2010-04-19 14:40:00,52.59,52.6,52.48,52.52,13300.0,46.1788,46.1875,46.0822,46.1173,13300.0
2010-04-19 14:50:00,52.49,52.66,52.49,52.66,7700.0,46.0909,46.2402,46.0909,46.2402,7700.0
2010-04-19 15:00:00,52.65,52.78,52.65,52.71,24500.0,46.2314,46.3456,46.2314,46.2841,24500.0
2010-04-19 15:10:00,52.7,52.77,52.67,52.67,18800.0,46.2753,46.3368,46.249,46.249,18800.0
2010-04-19 15:20:00,52.65,52.73,52.64,52.68,23300.0,46.2314,46.3017,46.2227,46.2578,23300.0
2010-04-19 15:30:00,52.67,52.69,52.59,52.68,25400.0,46.249,46.2666,46.1788,46.2578,25400.0
2010-04-19 15:40:00,52.68,52.88,52.59,52.81,52600.0,46.2578,46.4334,46.1788,46.3719,52600.0
2010-04-19 15:50:00,52.83,52.94,52.72,52.87,79900.0,46.3895,46.4861,46.2929,46.4246,79900.0
2010-04-20 09:30:00,53.19,53.87,53.19,53.81,109900.0,46.7056,47.3027,46.7056,47.25,109900.0
2010-04-20 09:40:00,53.78,53.8,53.36,53.44,55600.0,47.2237,47.2412,46.8549,46.9251,55600.0
2010-04-20 09:50:00,53.39,53.51,53.25,53.43,21300.0,46.8812,46.9866,46.7583,46.9163,21300.0
2010-04-20 10:00:00,53.39,53.41,53.04,53.12,48400.0,46.8812,46.8988,46.5739,46.6441,48400.0
2010-04-20 10:10:00,53.11,53.29,53.06,53.11,27600.0,46.6354,46.7934,46.5915,46.6354,27600.0
2010-04-20 10:20:00,53.1,53.1,52.83,53.0,44900.0,46.6266,46.6266,46.3895,46.5388,44900.0
2010-04-20 10:30:00,52.99,53.56,52.96,53.5,32000.0,46.53,47.0305,46.5036,46.9778,32000.0
2010-04-20 10:40:00,53.5,53.63,53.47,53.63,29000.0,46.9778,47.092,46.9515,47.092,29000.0
2010-04-20 10:50:00,53.64,53.74,53.59,53.66,14400.0,47.1007,47.1886,47.0568,47.1183,14400.0
2010-04-20 11:00:00,53.66,53.95,53.66,53.89,22000.0,47.1183,47.373,47.1183,47.3203,22000.0
2010-04-20 11:10:00,53.9,54.12,53.84,54.08,36900.0,47.329,47.5222,47.2764,47.4871,36900.0
2010-04-20 11:20:00,54.08,54.08,53.9,54.0,22300.0,47.4871,47.4871,47.329,47.4169,22300.0
2010-04-20 11:30:00,54.0,54.06,53.94,53.97,25200.0,47.4169,47.4695,47.3642,47.3905,25200.0
2010-04-20 11:40:00,53.98,54.1,53.93,53.98,14000.0,47.3993,47.5047,47.3554,47.3993,14000.0
2010-04-20 11:50:00,53.97,54.12,53.91,53.97,21200.0,47.3905,47.5222,47.3378,47.3905,21200.0
2010-04-20 12:00:00,54.03,54.03,53.89,53.94,21200.0,47.4432,47.4432,47.3203,47.3642,21200.0
2010-04-20 12:10:00,53.94,53.97,53.81,53.9,17100.0,47.3642,47.3905,47.25,47.329,17100.0
2010-04-20 12:20:00,53.9,53.9,53.83,53.9,17100.0,47.329,47.329,47.2676,47.329,17100.0
2010-04-20 12:30:00,53.89,53.92,53.86,53.88,12300.0,47.3203,47.3466,47.2939,47.3115,12300.0
2010-04-20 12:40:00,53.87,53.92,53.83,53.87,10800.0,47.3027,47.3466,47.2676,47.3027,10800.0
2010-04-20 12:50:00,53.87,53.89,53.79,53.8,10500.0,47.3027,47.3203,47.2325,47.2412,10500.0
2010-04-20 13:00:00,53.81,53.87,53.78,53.79,11800.0,47.25,47.3027,47.2237,47.2325,11800.0
2010-04-20 13:10:00,53.79,53.84,53.77,53.77,10300.0,47.2325,47.2764,47.2149,47.2149,10300.0
2010-04-20 13:20:00,53.78,53.92,53.78,53.92,14500.0,47.2237,47.3466,47.2237,47.3466,14500.0
2010-04-20 13:30:00,53.91,54.01,53.9,54.01,16400.0,47.3378,47.4256,47.329,47.4256,16400.0
2010-04-20 13:40:00,54.0,54.09,53.99,54.09,15100.0,47.4169,47.4959,47.4081,47.4959,15100.0
2010-04-20 13:50:00,54.07,54.08,53.93,53.95,16100.0,47.4783,47.4871,47.3554,47.373,16100.0
2010-04-20 14:00:00,53.97,54.01,53.86,53.87,13600.0,47.3905,47.4256,47.2939,47.3027,13600.0
2010-04-20 14:10:00,53.87,53.92,53.84,53.88,18900.0,47.3027,47.3466,47.2764,47.3115,18900.0
2010-04-20 14:20:00,53.88,53.94,53.83,53.85,11100.0,47.3115,47.3642,47.2676,47.2851,11100.0
2010-04-20 14:30:00,53.83,53.83,53.77,53.79,10500.0,47.2676,47.2676,47.2149,47.2325,10500.0
2010-04-20 14:40:00,53.77,53.82,53.72,53.81,24700.0,47.2149,47.2588,47.171,47.25,24700.0
2010-04-20 14:50:00,53.81,53.82,53.77,53.8,9900.0,47.25,47.2588,47.2149,47.2412,9900.0
2010-04-20 15:00:00,53.79,53.83,53.7,53.74,17300.0,47.2325,47.2676,47.1534,47.1886,17300.0
2010-04-20 15:10:00,53.74,53.74,53.59,53.59,20100.0,47.1886,47.1886,47.0568,47.0568,20100.0
2010-04-20 15:20:00,53.59,53.63,53.56,53.61,24300.0,47.0568,47.092,47.0305,47.0744,24300.0
2010-04-20 15:30:00,53.61,53.69,53.58,53.66,24400.0,47.0744,47.1447,47.0481,47.1183,24400.0
2010-04-20 15:40:00,53.69,53.8,53.59,53.77,55100.0,47.1447,47.2412,47.0568,47.2149,55100.0
2010-04-20 15:50:00,53.77,53.85,53.71,53.83,77600.0,47.2149,47.2851,47.1622,47.2676,77600.0
2010-04-21 09:30:00,54.02,54.03,53.68,53.68,18800.0,47.4344,47.4432,47.1359,47.1359,18800.0
2010-04-21 09:40:00,53.67,54.34,53.67,54.34,34600.0,47.1271,47.7154,47.1271,47.7154,34600.0
2010-04-21 09:50:00,54.31,54.8,54.27,54.59,114500.0,47.6891,48.1193,47.6539,47.9349,114500.0
2010-04-21 10:00:00,54.61,54.66,54.36,54.46,32700.0,47.9525,47.9964,47.733,47.8208,32700.0
2010-04-21 10:10:00,54.49,54.68,54.46,54.65,31300.0,47.8471,48.014,47.8208,47.9876,31300.0
2010-04-21 10:20:00,54.64,54.65,54.27,54.3,26700.0,47.9788,47.9876,47.6539,47.6803,26700.0
2010-04-21 10:30:00,54.28,54.35,54.11,54.18,30600.0,47.6627,47.7242,47.5134,47.5749,30600.0
2010-04-21 10:40:00,54.18,54.25,54.1,54.11,21500.0,47.5749,47.6364,47.5047,47.5134,21500.0
2010-04-21 10:50:00,54.15,54.19,54.05,54.06,18400.0,47.5486,47.5837,47.4608,47.4695,18400.0
2010-04-21 11:00:00,54.06,54.15,53.92,53.99,34700.0,47.4695,47.5486,47.3466,47.4081,34700.0
2010-04-21 11:10:00,54.0,54.08,53.96,54.06,15900.0,47.4169,47.4871,47.3817,47.4695,15900.0
2010-04-21 11:20:00,54.06,54.22,54.0,54.16,25300.0,47.4695,47.61,47.4169,47.5574,25300.0
2010-04-21 11:30:00,54.16,54.17,53.91,54.06,29200.0,47.5574,47.5661,47.3378,47.4695,29200.0
2010-04-21 11:40:00,54.03,54.05,54.01,54.04,13000.0,47.4432,47.4608,47.4256,47.452,13000.0
2010-04-21 11:50:00,54.04,54.12,54.03,54.07,9800.0,47.452,47.5222,47.4432,47.4783,9800.0
2010-04-21 12:00:00,54.07,54.28,54.06,54.17,7100.0,47.4783,47.6627,47.4695,47.5661,7100.0
2010-04-21 12:10:00,54.16,54.4,54.15,54.33,10100.0,47.5574,47.7681,47.5486,47.7066,10100.0
2010-04-21 12:20:00,54.35,54.47,54.26,54.47,7200.0,47.7242,47.8296,47.6452,47.8296,7200.0
2010-04-21 12:30:00,54.45,54.8,54.45,54.77,17100.0,47.812,48.1193,47.812,48.093,17100.0
2010-04-21 12:40:00,54.79,54.87,54.71,54.76,18800.0,48.1105,48.1808,48.0403,48.0842,18800.0
2010-04-21 12:50:00,54.77,54.78,54.66,54.76,9000.0,48.093,48.1018,47.9964,48.0842,9000.0
2010-04-21 13:00:00,54.71,54.71,54.58,54.6,9100.0,48.0403,48.0403,47.9262,47.9437,9100.0
2010-04-21 13:10:00,54.59,54.61,54.47,54.51,26800.0,47.9349,47.9525,47.8296,47.8647,26800.0
2010-04-21 13:20:00,54.54,54.63,54.48,54.59,9500.0,47.891,47.9701,47.8383,47.9349,9500.0
2010-04-21 13:30:00,54.58,54.61,54.55,54.6,7600.0,47.9262,47.9525,47.8998,47.9437,7600.0
2010-04-21 13:40:00,54.62,54.75,54.56,54.67,14400.0,47.9613,48.0754,47.9086,48.0052,14400.0
2010-04-21 13:50:00,54.67,54.73,54.63,54.69,15100.0,48.0052,48.0579,47.9701,48.0227,15100.0
2010-04-21 14:00:00,54.71,54.73,54.66,54.68,28000.0,48.0403,48.0579,47.9964,48.014,28000.0
2010-04-21 14:10:00,54.67,54.68,54.43,54.45,18500.0,48.0052,48.014,47.7944,47.812,18500.0
2010-04-21 14:20:00,54.45,54.65,54.33,54.37,44800.0,47.812,47.9876,47.7066,47.7418,44800.0
2010-04-21 14:30:00,54.38,54.65,54.25,54.35,86800.0,47.7505,47.9876,47.6364,47.7242,86800.0
2010-04-21 14:40:00,54.36,54.4,54.29,54.34,27900.0,47.733,47.7681,47.6715,47.7154,27900.0
2010-04-21 14:50:00,54.33,54.39,54.23,54.3,22300.0,47.7066,47.7593,47.6188,47.6803,22300.0
2010-04-21 15:00:00,54.3,54.39,54.26,54.3,36000.0,47.6803,47.7593,47.6452,47.6803,36000.0
2010-04-21 15:10:00,54.3,54.4,54.24,54.4,28000.0,47.6803,47.7681,47.6276,47.7681,28000.0
2010-04-21 15:20:00,54.39,54.4,54.32,54.37,39200.0,47.7593,47.7681,47.6978,47.7418,39200.0
2010-04-21 15:30:00,54.38,54.42,54.36,54.37,60300.0,47.7505,47.7857,47.733,47.7418,60300.0
2010-04-21 15:40:00,54.38,54.49,54.37,54.49,113500.0,47.7505,47.8471,47.7418,47.8471,113500.0
2010-04-21 15:50:00,54.49,54.5,54.38,54.4,136100.0,47.8471,47.8559,47.7505,47.7681,136100.0
2010-04-22 09:30:00,54.03,54.03,53.48,53.48,19600.0,47.4432,47.4432,46.9603,46.9603,19600.0
2010-04-22 09:40:00,53.47,53.5,53.25,53.5,24300.0,46.9515,46.9778,46.7583,46.9778,24300.0
2010-04-22 09:50:00,53.5,53.67,53.34,53.58,24700.0,46.9778,47.1271,46.8373,47.0481,24700.0
2010-04-22 10:00:00,53.55,53.79,53.52,53.69,15600.0,47.0217,47.2325,46.9954,47.1447,15600.0
2010-04-22 10:10:00,53.67,53.94,53.67,53.84,13700.0,47.1271,47.3642,47.1271,47.2764,13700.0
2010-04-22 10:20:00,53.87,54.36,53.8,54.25,26100.0,47.3027,47.733,47.2412,47.6364,26100.0
2010-04-22 10:30:00,54.33,54.47,54.05,54.43,57500.0,47.7066,47.8296,47.4608,47.7944,57500.0
2010-04-22 10:40:00,54.43,54.61,54.36,54.56,22800.0,47.7944,47.9525,47.733,47.9086,22800.0
2010-04-22 10:50:00,54.56,54.56,54.05,54.05,40300.0,47.9086,47.9086,47.4608,47.4608,40300.0
2010-04-22 11:00:00,54.01,54.05,53.92,53.94,25200.0,47.4256,47.4608,47.3466,47.3642,25200.0
2010-04-22 11:10:00,53.95,53.96,53.74,53.9,27100.0,47.373,47.3817,47.1886,47.329,27100.0
2010-04-22 11:20:00,53.91,53.97,53.81,53.83,9700.0,47.3378,47.3905,47.25,47.2676,9700.0
2010-04-22 11:30:00,53.8,53.87,53.73,53.77,22700.0,47.2412,47.3027,47.1798,47.2149,22700.0
2010-04-22 11:40:00,53.76,53.85,53.74,53.85,37900.0,47.2061,47.2851,47.1886,47.2851,37900.0
2010-04-22 11:50:00,53.85,54.1,53.8,54.08,32100.0,47.2851,47.5047,47.2412,47.4871,32100.0
2010-04-22 12:00:00,54.1,54.6,54.07,54.6,33500.0,47.5047,47.9437,47.4783,47.9437,33500.0
2010-04-22 12:10:00,54.6,54.68,53.9,54.5,43200.0,47.9437,48.014,47.329,47.8559,43200.0
2010-04-22 12:20:00,54.49,54.6,54.46,54.55,10200.0,47.8471,47.9437,47.8208,47.8998,10200.0
2010-04-22 12:30:00,54.51,54.7,54.51,54.7,11400.0,47.8647,48.0315,47.8647,48.0315,11400.0
2010-04-22 12:40:00,54.7,54.82,54.69,54.74,8500.0,48.0315,48.1369,48.0227,48.0666,8500.0
2010-04-22 12:50:00,54.73,54.76,54.67,54.7,12900.0,48.0579,48.0842,48.0052,48.0315,12900.0
2010-04-22 13:00:00,54.74,54.87,54.68,54.84,28800.0,48.0666,48.1808,48.014,48.1545,28800.0
2010-04-22 13:10:00,54.84,55.1,54.84,55.08,83400.0,48.1545,48.3828,48.1545,48.3652,83400.0
2010-04-22 13:20:00,55.09,55.29,55.06,55.26,35600.0,48.374,48.5496,48.3476,48.5233,35600.0
2010-04-22 13:30:00,55.28,55.28,55.02,55.03,13800.0,48.5408,48.5408,48.3125,48.3213,13800.0
2010-04-22 13:40:00,55.02,55.29,55.02,55.27,24200.0,48.3125,48.5496,48.3125,48.532,24200.0
2010-04-22 13:50:00,55.25,55.32,55.08,55.31,25100.0,48.5145,48.5759,48.3652,48.5672,25100.0
2010-04-22 14:00:00,55.29,55.3,55.17,55.2,19200.0,48.5496,48.5584,48.4442,48.4706,19200.0
2010-04-22 14:10:00,55.2,55.26,55.16,55.24,14100.0,48.4706,48.5233,48.4354,48.5057,14100.0
2010-04-22 14:20:00,55.24,55.42,55.17,55.41,21800.0,48.5057,48.6637,48.4442,48.655,21800.0
2010-04-22 14:30:00,55.39,55.47,55.35,55.45,17500.0,48.6374,48.7077,48.6023,48.6901,17500.0
2010-04-22 14:40:00,55.46,55.55,55.35,55.36,28800.0,48.6989,48.7779,48.6023,48.6111,28800.0
2010-04-22 14:50:00,55.33,55.36,55.22,55.25,31500.0,48.5847,48.6111,48.4881,48.5145,31500.0
2010-04-22 15:00:00,55.25,55.35,55.22,55.3,24900.0,48.5145,48.6023,48.4881,48.5584,24900.0
2010-04-22 15:10:00,55.33,55.4,55.32,55.39,29200.0,48.5847,48.6462,48.5759,48.6374,29200.0
2010-04-22 15:20:00,55.39,55.63,55.39,55.6,33000.0,48.6374,48.8481,48.6374,48.8218,33000.0
2010-04-22 15:30:00,55.6,55.74,55.56,55.66,46400.0,48.8218,48.9447,48.7867,48.8745,46400.0
2010-04-22 15:40:00,55.67,55.92,55.56,55.89,86400.0,48.8833,49.1028,48.7867,49.0764,86400.0
2010-04-22 15:50:00,55.89,56.0,55.85,55.95,183900.0,49.0764,49.173,49.0413,49.1291,183900.0
2010-04-23 09:30:00,55.76,55.85,55.05,55.74,79400.0,48.9623,49.0413,48.3389,48.9447,79400.0
2010-04-23 09:40:00,55.76,55.87,55.66,55.71,26900.0,48.9623,49.0589,48.8745,48.9184,26900.0
2010-04-23 09:50:00,55.71,55.76,55.51,55.58,40100.0,48.9184,48.9623,48.7428,48.8042,40100.0
2010-04-23 10:00:00,55.59,56.69,55.58,56.61,167700.0,48.813,49.7789,48.8042,49.7087,167700.0
2010-04-23 10:10:00,56.69,57.14,56.67,56.75,79500.0,49.7789,50.1741,49.7614,49.8316,79500.0
2010-04-23 10:20:00,56.72,56.85,56.58,56.75,59000.0,49.8053,49.9194,49.6823,49.8316,59000.0
2010-04-23 10:30:00,56.75,56.79,56.48,56.59,85400.0,49.8316,49.8667,49.5945,49.6911,85400.0
2010-04-23 10:40:00,56.59,56.63,56.32,56.32,38400.0,49.6911,49.7262,49.454,49.454,38400.0
2010-04-23 10:50:00,56.31,56.41,56.02,56.09,27700.0,49.4452,49.5331,49.1906,49.2521,27700.0
2010-04-23 11:00:00,56.09,56.17,55.83,55.9,46800.0,49.2521,49.3223,49.0238,49.0852,46800.0
2010-04-23 11:10:00,55.93,55.97,55.87,55.97,27300.0,49.1116,49.1467,49.0589,49.1467,27300.0
2010-04-23 11:20:00,55.96,55.96,55.73,55.74,32900.0,49.1379,49.1379,48.936,48.9447,32900.0
2010-04-23 11:30:00,55.73,55.95,55.64,55.82,50900.0,48.936,49.1291,48.8569,49.015,50900.0
2010-04-23 11:40:00,55.8,55.8,55.75,55.76,28900.0,48.9974,48.9974,48.9535,48.9623,28900.0
2010-04-23 11:50:00,55.75,55.81,55.75,55.78,38600.0,48.9535,49.0062,48.9535,48.9799,38600.0
2010-04-23 12:00:00,55.76,55.95,55.76,55.89,31600.0,48.9623,49.1291,48.9623,49.0764,31600.0
2010-04-23 12:10:00,55.9,56.05,55.86,55.88,23300.0,49.0852,49.2169,49.0501,49.0677,23300.0
2010-04-23 12:20:00,55.88,55.88,55.76,55.76,16600.0,49.0677,49.0677,48.9623,48.9623,16600.0
2010-04-23 12:30:00,55.79,55.82,55.75,55.76,15400.0,48.9886,49.015,48.9535,48.9623,15400.0
2010-04-23 12:40:00,55.77,55.9,55.77,55.82,12600.0,48.9711,49.0852,48.9711,49.015,12600.0
2010-04-23 12:50:00,55.82,56.13,55.81,56.12,25000.0,49.015,49.2872,49.0062,49.2784,25000.0
2010-04-23 13:00:00,56.12,56.23,56.02,56.2,31700.0,49.2784,49.375,49.1906,49.3487,31700.0
2010-04-23 13:10:00,56.19,56.35,56.18,56.33,25400.0,49.3399,49.4804,49.3311,49.4628,25400.0
2010-04-23 13:20:00,56.32,56.58,56.32,56.57,26400.0,49.454,49.6823,49.454,49.6735,26400.0
2010-04-23 13:30:00,56.56,56.74,56.56,56.69,38200.0,49.6648,49.8228,49.6648,49.7789,38200.0
2010-04-23 13:40:00,56.69,56.69,56.6,56.67,16000.0,49.7789,49.7789,49.6999,49.7614,16000.0
2010-04-23 13:50:00,56.67,56.67,56.46,56.48,32900.0,49.7614,49.7614,49.577,49.5945,32900.0
2010-04-23 14:00:00,56.45,56.55,56.4,56.53,21500.0,49.5682,49.656,49.5243,49.6384,21500.0
2010-04-23 14:10:00,56.54,56.87,56.53,56.87,48300.0,49.6472,49.937,49.6384,49.937,48300.0
2010-04-23 14:20:00,56.9,56.9,56.54,56.61,31200.0,49.9633,49.9633,49.6472,49.7087,31200.0
2010-04-23 14:30:00,56.61,56.72,56.59,56.69,27900.0,49.7087,49.8053,49.6911,49.7789,27900.0
2010-04-23 14:40:00,56.68,56.93,56.68,56.92,35100.0,49.7701,49.9897,49.7701,49.9809,35100.0
2010-04-23 14:50:00,56.92,57.12,56.92,57.08,32100.0,49.9809,50.1565,49.9809,50.1214,32100.0
2010-04-23 15:00:00,57.07,57.1,56.96,56.97,53700.0,50.1126,50.1389,50.016,50.0248,53700.0
2010-04-23 15:10:00,56.96,57.05,56.96,57.05,48100.0,50.016,50.095,50.016,50.095,48100.0
2010-04-23 15:20:00,57.04,57.08,57.01,57.05,46000.0,50.0863,50.1214,50.0599,50.095,46000.0
2010-04-23 15:30:00,57.04,57.14,57.03,57.14,36600.0,50.0863,50.1741,50.0775,50.1741,36600.0
2010-04-23 15:40:00,57.14,57.2,57.04,57.15,62000.0,50.1741,50.2267,50.0863,50.1828,62000.0
2010-04-23 15:50:00,57.16,57.3,57.14,57.26,135700.0,50.1916,50.3146,50.1741,50.2794,135700.0
2010-04-26 09:30:00,57.57,57.97,57.19,57.95,24900.0,50.5516,50.9029,50.218,50.8853,24900.0
2010-04-26 09:40:00,57.99,58.12,57.88,58.07,37900.0,50.9204,51.0346,50.8238,50.9907,37900.0
2010-04-26 09:50:00,58.04,58.33,57.92,58.33,60900.0,50.9643,51.219,50.859,51.219,60900.0
2010-04-26 10:00:00,58.33,58.59,58.22,58.5,82500.0,51.219,51.4473,51.1224,51.3683,82500.0
2010-04-26 10:10:00,58.54,58.75,58.39,58.59,64700.0,51.4034,51.5878,51.2717,51.4473,64700.0
2010-04-26 10:20:00,58.6,58.62,58.44,58.49,96300.0,51.4561,51.4736,51.3156,51.3595,96300.0
2010-04-26 10:30:00,58.5,58.64,58.44,58.52,64400.0,51.3683,51.4912,51.3156,51.3858,64400.0
2010-04-26 10:40:00,58.55,58.77,58.55,58.59,33500.0,51.4122,51.6053,51.4122,51.4473,33500.0
2010-04-26 10:50:00,58.59,58.67,58.48,58.67,36500.0,51.4473,51.5175,51.3507,51.5175,36500.0
2010-04-26 11:00:00,58.64,58.75,58.58,58.58,26400.0,51.4912,51.5878,51.4385,51.4385,26400.0
2010-04-26 11:10:00,58.58,58.6,58.43,58.49,34700.0,51.4385,51.4561,51.3068,51.3595,34700.0
2010-04-26 11:20:00,58.52,58.59,58.41,58.47,92200.0,51.3858,51.4473,51.2892,51.3419,92200.0
2010-04-26 11:30:00,58.48,58.53,58.25,58.25,36500.0,51.3507,51.3946,51.1487,51.1487,36500.0
2010-04-26 11:40:00,58.25,58.52,58.25,58.46,32900.0,51.1487,51.3858,51.1487,51.3331,32900.0
2010-04-26 11:50:00,58.45,58.46,58.26,58.32,20600.0,51.3244,51.3331,51.1575,51.2102,20600.0
2010-04-26 12:00:00,58.31,58.31,58.1,58.1,105300.0,51.2014,51.2014,51.017,51.017,105300.0
2010-04-26 12:10:00,58.1,58.27,58.05,58.24,49600.0,51.017,51.1663,50.9731,51.14,49600.0
2010-04-26 12:20:00,58.23,58.26,58.21,58.25,33800.0,51.1312,51.1575,51.1136,51.1487,33800.0
2010-04-26 12:30:00,58.25,58.26,58.21,58.23,54000.0,51.1487,51.1575,51.1136,51.1312,54000.0
2010-04-26 12:40:00,58.22,58.28,58.12,58.25,52200.0,51.1224,51.1751,51.0346,51.1487,52200.0
2010-04-26 12:50:00,58.23,58.25,58.09,58.14,16800.0,51.1312,51.1487,51.0082,51.0522,16800.0
2010-04-26 13:00:00,58.15,58.24,58.13,58.18,11700.0,51.0609,51.14,51.0434,51.0873,11700.0
2010-04-26 13:10:00,58.14,58.27,58.14,58.24,13500.0,51.0522,51.1663,51.0522,51.14,13500.0
2010-04-26 13:20:00,58.24,58.27,58.17,58.19,9100.0,51.14,51.1663,51.0785,51.0961,9100.0
2010-04-26 13:30:00,58.19,58.26,58.13,58.14,26200.0,51.0961,51.1575,51.0434,51.0522,26200.0
2010-04-26 13:40:00,58.17,58.22,58.06,58.13,83800.0,51.0785,51.1224,50.9819,51.0434,83800.0
2010-04-26 13:50:00,58.15,58.21,58.1,58.16,26500.0,51.0609,51.1136,51.017,51.0697,26500.0
2010-04-26 14:00:00,58.16,58.31,58.14,58.31,90900.0,51.0697,51.2014,51.0522,51.2014,90900.0
2010-04-26 14:10:00,58.28,58.39,58.24,58.33,46000.0,51.1751,51.2717,51.14,51.219,46000.0
2010-04-26 14:20:00,58.34,58.34,58.21,58.24,21300.0,51.2278,51.2278,51.1136,51.14,21300.0
2010-04-26 14:30:00,58.23,58.23,58.09,58.09,18100.0,51.1312,51.1312,51.0082,51.0082,18100.0
2010-04-26 14:40:00,58.09,58.13,58.05,58.07,30000.0,51.0082,51.0434,50.9731,50.9907,30000.0
2010-04-26 14:50:00,58.07,58.12,57.95,58.03,59800.0,50.9907,51.0346,50.8853,50.9556,59800.0
2010-04-26 15:00:00,57.97,58.0,57.82,57.91,32900.0,50.9029,50.9292,50.7712,50.8502,32900.0
2010-04-26 15:10:00,57.84,57.84,57.65,57.7,62200.0,50.7887,50.7887,50.6219,50.6658,62200.0
2010-04-26 15:20:00,57.7,57.72,57.48,57.51,85800.0,50.6658,50.6834,50.4726,50.499,85800.0
2010-04-26 15:30:00,57.51,57.71,57.51,57.68,53900.0,50.499,50.6746,50.499,50.6482,53900.0
2010-04-26 15:40:00,57.66,57.88,57.63,57.84,79100.0,50.6307,50.8238,50.6043,50.7887,79100.0
2010-04-26 15:50:00,57.85,57.95,57.8,57.86,112700.0,50.7975,50.8853,50.7536,50.8063,112700.0
2010-04-27 09:30:00,57.61,57.61,57.01,57.17,62200.0,50.5868,50.5868,50.0599,50.2004,62200.0
2010-04-27 09:40:00,57.17,57.68,57.17,57.45,45500.0,50.2004,50.6482,50.2004,50.4463,45500.0
2010-04-27 09:50:00,57.42,57.42,57.03,57.26,51700.0,50.4199,50.4199,50.0775,50.2794,51700.0
2010-04-27 10:00:00,57.25,57.57,57.2,57.36,40500.0,50.2707,50.5516,50.2267,50.3672,40500.0
2010-04-27 10:10:00,57.38,57.42,57.15,57.18,40000.0,50.3848,50.4199,50.1828,50.2092,40000.0
2010-04-27 10:20:00,57.18,57.33,57.15,57.31,28100.0,50.2092,50.3409,50.1828,50.3233,28100.0
2010-04-27 10:30:00,57.31,57.5,57.28,57.41,23500.0,50.3233,50.4902,50.297,50.4111,23500.0
2010-04-27 10:40:00,57.42,57.44,57.24,57.28,17900.0,50.4199,50.4375,50.2619,50.297,17900.0
2010-04-27 10:50:00,57.29,57.33,57.11,57.32,23500.0,50.3058,50.3409,50.1477,50.3321,23500.0
2010-04-27 11:00:00,57.31,57.37,57.05,57.05,22100.0,50.3233,50.376,50.095,50.095,22100.0
2010-04-27 11:10:00,57.01,57.02,56.41,56.41,56700.0,50.0599,50.0687,49.5331,49.5331,56700.0
2010-04-27 11:20:00,56.41,56.55,55.92,55.96,52200.0,49.5331,49.656,49.1028,49.1379,52200.0
2010-04-27 11:30:00,55.96,55.96,55.55,55.84,63000.0,49.1379,49.1379,48.7779,49.0325,63000.0
2010-04-27 11:40:00,55.85,56.08,55.82,55.94,25300.0,49.0413,49.2433,49.015,49.1204,25300.0
2010-04-27 11:50:00,55.93,56.03,55.66,55.66,27100.0,49.1116,49.1994,48.8745,48.8745,27100.0
2010-04-27 12:00:00,55.71,55.9,55.69,55.81,33000.0,48.9184,49.0852,48.9008,49.0062,33000.0
2010-04-27 12:10:00,55.8,55.8,55.44,55.52,44400.0,48.9974,48.9974,48.6813,48.7516,44400.0
2010-04-27 12:20:00,55.52,55.65,55.48,55.51,27500.0,48.7516,48.8657,48.7164,48.7428,27500.0
2010-04-27 12:30:00,55.51,55.66,55.43,55.62,26800.0,48.7428,48.8745,48.6725,48.8394,26800.0
2010-04-27 12:40:00,55.66,55.74,55.64,55.68,25500.0,48.8745,48.9447,48.8569,48.892,25500.0
2010-04-27 12:50:00,55.68,55.72,55.54,55.66,23400.0,48.892,48.9272,48.7691,48.8745,23400.0
2010-04-27 13:00:00,55.65,55.8,55.64,55.76,36800.0,48.8657,48.9974,48.8569,48.9623,36800.0
2010-04-27 13:10:00,55.76,56.16,55.74,56.16,12600.0,48.9623,49.3135,48.9447,49.3135,12600.0
2010-04-27 13:20:00,56.17,56.28,56.15,56.28,44700.0,49.3223,49.4189,49.3048,49.4189,44700.0
2010-04-27 13:30:00,56.29,56.33,56.15,56.16,15200.0,49.4277,49.4628,49.3048,49.3135,15200.0
2010-04-27 13:40:00,56.15,56.15,55.99,56.03,8300.0,49.3048,49.3048,49.1643,49.1994,8300.0
2010-04-27 13:50:00,56.06,56.12,56.0,56.01,23100.0,49.2257,49.2784,49.173,49.1818,23100.0
2010-04-27 14:00:00,55.97,56.0,55.76,55.91,14900.0,49.1467,49.173,48.9623,49.094,14900.0
2010-04-27 14:10:00,55.91,56.02,55.87,56.01,13300.0,49.094,49.1906,49.0589,49.1818,13300.0
2010-04-27 14:20:00,55.97,56.1,55.92,56.03,14400.0,49.1467,49.2608,49.1028,49.1994,14400.0
2010-04-27 14:30:00,56.02,56.07,55.86,55.86,16400.0,49.1906,49.2345,49.0501,49.0501,16400.0
2010-04-27 14:40:00,55.87,55.87,55.7,55.7,17700.0,49.0589,49.0589,48.9096,48.9096,17700.0
2010-04-27 14:50:00,55.7,55.71,55.43,55.44,23900.0,48.9096,48.9184,48.6725,48.6813,23900.0
2010-04-27 15:00:00,55.44,55.5,55.35,55.44,61300.0,48.6813,48.734,48.6023,48.6813,61300.0
2010-04-27 15:10:00,55.44,55.5,55.34,55.46,57900.0,48.6813,48.734,48.5935,48.6989,57900.0
2010-04-27 15:20:00,55.46,55.47,55.14,55.19,60600.0,48.6989,48.7077,48.4179,48.4618,60600.0
2010-04-27 15:30:00,55.2,55.32,55.16,55.26,178100.0,48.4706,48.5759,48.4354,48.5233,178100.0
2010-04-27 15:40:00,55.23,55.34,55.0,55.32,249000.0,48.4969,48.5935,48.2949,48.5759,249000.0
2010-04-27 15:50:00,55.33,55.46,55.09,55.33,277200.0,48.5847,48.6989,48.374,48.5847,277200.0
2010-04-28 09:30:00,55.6,55.75,55.06,55.56,50600.0,48.8218,48.9535,48.3476,48.7867,50600.0
2010-04-28 09:40:00,55.6,55.82,55.5,55.82,29100.0,48.8218,49.015,48.734,49.015,29100.0
2010-04-28 09:50:00,55.92,56.24,55.69,55.73,64900.0,49.1028,49.3838,48.9008,48.936,64900.0
2010-04-28 10:00:00,55.75,55.91,55.66,55.68,29900.0,48.9535,49.094,48.8745,48.892,29900.0
2010-04-28 10:10:00,55.66,55.97,55.58,55.78,24800.0,48.8745,49.1467,48.8042,48.9799,24800.0
2010-04-28 10:20:00,55.79,55.95,55.63,55.89,31500.0,48.9886,49.1291,48.8481,49.0764,31500.0
2010-04-28 10:30:00,55.89,55.92,55.47,55.77,32500.0,49.0764,49.1028,48.7077,48.9711,32500.0
2010-04-28 10:40:00,55.79,55.86,55.57,55.62,22200.0,48.9886,49.0501,48.7955,48.8394,22200.0
2010-04-28 10:50:00,55.62,55.76,55.48,55.6,42500.0,48.8394,48.9623,48.7164,48.8218,42500.0
2010-04-28 11:00:00,55.59,55.79,55.58,55.72,39600.0,48.813,48.9886,48.8042,48.9272,39600.0
2010-04-28 11:10:00,55.72,55.83,55.67,55.79,30500.0,48.9272,49.0238,48.8833,48.9886,30500.0
2010-04-28 11:20:00,55.8,55.84,55.38,55.56,50400.0,48.9974,49.0325,48.6286,48.7867,50400.0
2010-04-28 11:30:00,55.54,55.54,54.92,55.1,69000.0,48.7691,48.7691,48.2247,48.3828,69000.0
2010-04-28 11:40:00,55.1,55.2,54.96,55.1,101000.0,48.3828,48.4706,48.2598,48.3828,101000.0
2010-04-28 11:50:00,55.1,55.18,54.94,55.15,43000.0,48.3828,48.453,48.2423,48.4267,43000.0
2010-04-28 12:00:00,55.15,55.57,55.1,55.41,182700.0,48.4267,48.7955,48.3828,48.655,182700.0
2010-04-28 12:10:00,55.49,55.66,55.49,55.53,19100.0,48.7252,48.8745,48.7252,48.7603,19100.0
2010-04-28 12:20:00,55.5,55.76,55.48,55.69,10900.0,48.734,48.9623,48.7164,48.9008,10900.0
2010-04-28 12:30:00,55.73,55.79,55.69,55.72,12900.0,48.936,48.9886,48.9008,48.9272,12900.0
2010-04-28 12:40:00,55.71,55.74,55.58,55.62,11600.0,48.9184,48.9447,48.8042,48.8394,11600.0
2010-04-28 12:50:00,55.64,55.79,55.61,55.69,9900.0,48.8569,48.9886,48.8306,48.9008,9900.0
2010-04-28 13:00:00,55.66,55.7,55.59,55.67,11000.0,48.8745,48.9096,48.813,48.8833,11000.0
2010-04-28 13:10:00,55.68,55.72,55.62,55.67,13900.0,48.892,48.9272,48.8394,48.8833,13900.0
2010-04-28 13:20:00,55.65,55.7,55.6,55.63,12000.0,48.8657,48.9096,48.8218,48.8481,12000.0
2010-04-28 13:30:00,55.62,55.67,55.56,55.65,10800.0,48.8394,48.8833,48.7867,48.8657,10800.0
2010-04-28 13:40:00,55.65,55.68,55.61,55.63,10700.0,48.8657,48.892,48.8306,48.8481,10700.0
2010-04-28 13:50:00,55.64,55.77,55.63,55.77,13700.0,48.8569,48.9711,48.8481,48.9711,13700.0
2010-04-28 14:00:00,55.77,55.86,55.76,55.82,43100.0,48.9711,49.0501,48.9623,49.015,43100.0
2010-04-28 14:10:00,55.83,56.05,55.71,55.74,29900.0,49.0238,49.2169,48.9184,48.9447,29900.0
2010-04-28 14:20:00,55.75,56.14,55.73,56.02,20100.0,48.9535,49.296,48.936,49.1906,20100.0
2010-04-28 14:30:00,56.04,56.06,55.88,56.05,18400.0,49.2082,49.2257,49.0677,49.2169,18400.0
2010-04-28 14:40:00,56.02,56.06,55.91,55.95,43700.0,49.1906,49.2257,49.094,49.1291,43700.0
2010-04-28 14:50:00,55.96,56.21,55.94,56.19,26600.0,49.1379,49.3574,49.1204,49.3399,26600.0
2010-04-28 15:00:00,56.2,56.38,56.05,56.06,44300.0,49.3487,49.5067,49.2169,49.2257,44300.0
2010-04-28 15:10:00,56.04,56.07,55.96,55.99,17100.0,49.2082,49.2345,49.1379,49.1643,17100.0
2010-04-28 15:20:00,55.97,56.03,55.92,56.01,21900.0,49.1467,49.1994,49.1028,49.1818,21900.0
2010-04-28 15:30:00,56.01,56.11,55.88,55.93,49800.0,49.1818,49.2696,49.0677,49.1116,49800.0
2010-04-28 15:40:00,55.9,55.99,55.75,55.88,73500.0,49.0852,49.1643,48.9535,49.0677,73500.0
2010-04-28 15:50:00,55.87,56.06,55.73,56.03,88500.0,49.0589,49.2257,48.936,49.1994,88500.0
2010-04-29 09:30:00,56.41,57.38,56.23,57.34,70400.0,49.5331,50.3848,49.375,50.3497,70400.0
2010-04-29 09:40:00,57.34,57.58,57.33,57.49,41500.0,50.3497,50.5604,50.3409,50.4814,41500.0
2010-04-29 09:50:00,57.48,57.69,57.44,57.51,35000.0,50.4726,50.657,50.4375,50.499,35000.0
2010-04-29 10:00:00,57.52,57.6,57.3,57.37,32200.0,50.5077,50.578,50.3146,50.376,32200.0
2010-04-29 10:10:00,57.39,57.54,57.27,57.44,29900.0,50.3936,50.5253,50.2882,50.4375,29900.0
2010-04-29 10:20:00,57.42,57.91,57.42,57.9,27600.0,50.4199,50.8502,50.4199,50.8414,27600.0
2010-04-29 10:30:00,57.84,57.91,57.73,57.88,24000.0,50.7887,50.8502,50.6921,50.8238,24000.0
2010-04-29 10:40:00,57.85,58.1,57.81,58.04,38100.0,50.7975,51.017,50.7624,50.9643,38100.0
2010-04-29 10:50:00,58.06,58.26,57.93,57.94,35600.0,50.9819,51.1575,50.8678,50.8765,35600.0
2010-04-29 11:00:00,57.93,58.07,57.86,57.93,36400.0,50.8678,50.9907,50.8063,50.8678,36400.0
2010-04-29 11:10:00,57.94,57.98,57.81,57.85,38300.0,50.8765,50.9117,50.7624,50.7975,38300.0
2010-04-29 11:20:00,57.85,58.01,57.84,57.94,22500.0,50.7975,50.938,50.7887,50.8765,22500.0
2010-04-29 11:30:00,57.96,57.96,57.84,57.93,40500.0,50.8941,50.8941,50.7887,50.8678,40500.0
2010-04-29 11:40:00,57.95,58.0,57.87,57.9,18400.0,50.8853,50.9292,50.8151,50.8414,18400.0
2010-04-29 11:50:00,57.92,58.05,57.9,58.01,30000.0,50.859,50.9731,50.8414,50.938,30000.0
2010-04-29 12:00:00,58.0,58.09,57.93,57.96,18800.0,50.9292,51.0082,50.8678,50.8941,18800.0
2010-04-29 12:10:00,57.95,58.0,57.86,57.94,13100.0,50.8853,50.9292,50.8063,50.8765,13100.0
2010-04-29 12:20:00,57.95,57.99,57.9,57.98,29400.0,50.8853,50.9204,50.8414,50.9117,29400.0
2010-04-29 12:30:00,57.96,58.1,57.96,58.1,23500.0,50.8941,51.017,50.8941,51.017,23500.0
2010-04-29 12:40:00,58.09,58.32,58.09,58.26,34800.0,51.0082,51.2102,51.0082,51.1575,34800.0
2010-04-29 12:50:00,58.27,58.29,58.15,58.2,17800.0,51.1663,51.1839,51.0609,51.1048,17800.0
2010-04-29 13:00:00,58.18,58.23,58.14,58.22,20200.0,51.0873,51.1312,51.0522,51.1224,20200.0
2010-04-29 13:10:00,58.23,58.31,58.18,58.22,12200.0,51.1312,51.2014,51.0873,51.1224,12200.0
2010-04-29 13:20:00,58.21,58.33,58.21,58.21,14100.0,51.1136,51.219,51.1136,51.1136,14100.0
2010-04-29 13:30:00,58.2,58.28,58.14,58.25,30000.0,51.1048,51.1751,51.0522,51.1487,30000.0
2010-04-29 13:40:00,58.26,58.44,58.26,58.39,51700.0,51.1575,51.3156,51.1575,51.2717,51700.0
2010-04-29 13:50:00,58.4,58.61,58.35,58.5,56800.0,51.2805,51.4649,51.2365,51.3683,56800.0
2010-04-29 14:00:00,58.52,58.53,58.24,58.32,72400.0,51.3858,51.3946,51.14,51.2102,72400.0
2010-04-29 14:10:00,58.33,58.33,58.13,58.19,122900.0,51.219,51.219,51.0434,51.0961,122900.0
2010-04-29 14:20:00,58.18,58.24,58.12,58.15,37300.0,51.0873,51.14,51.0346,51.0609,37300.0
2010-04-29 14:30:00,58.17,58.19,57.92,57.94,42200.0,51.0785,51.0961,50.859,50.8765,42200.0
2010-04-29 14:40:00,57.93,58.04,57.91,58.03,23300.0,50.8678,50.9643,50.8502,50.9556,23300.0
2010-04-29 14:50:00,58.04,58.17,58.04,58.17,50400.0,50.9643,51.0785,50.9643,51.0785,50400.0
2010-04-29 15:00:00,58.17,58.23,58.15,58.2,35800.0,51.0785,51.1312,51.0609,51.1048,35800.0
2010-04-29 15:10:00,58.2,58.24,58.1,58.21,30700.0,51.1048,51.14,51.017,51.1136,30700.0
2010-04-29 15:20:00,58.19,58.2,57.93,58.04,41500.0,51.0961,51.1048,50.8678,50.9643,41500.0
2010-04-29 15:30:00,58.05,58.2,58.03,58.19,57100.0,50.9731,51.1048,50.9556,51.0961,57100.0
2010-04-29 15:40:00,58.19,58.24,58.05,58.11,78400.0,51.0961,51.14,50.9731,51.0258,78400.0
2010-04-29 15:50:00,58.12,58.27,58.06,58.21,240200.0,51.0346,51.1663,50.9819,51.1136,240200.0
2010-04-30 09:30:00,58.34,59.0,58.34,58.92,53700.0,51.2278,51.8073,51.2278,51.7371,53700.0
2010-04-30 09:40:00,58.91,59.33,58.58,58.64,151300.0,51.7283,52.0971,51.4385,51.4912,151300.0
2010-04-30 09:50:00,58.59,58.65,58.35,58.54,34800.0,51.4473,51.5,51.2365,51.4034,34800.0
2010-04-30 10:00:00,58.58,58.72,58.18,58.34,39000.0,51.4385,51.5614,51.0873,51.2278,39000.0
2010-04-30 10:10:00,58.33,58.57,58.01,58.48,48000.0,51.219,51.4297,50.938,51.3507,48000.0
2010-04-30 10:20:00,58.44,58.65,58.41,58.52,27500.0,51.3156,51.5,51.2892,51.3858,27500.0
2010-04-30 10:30:00,58.56,58.59,58.22,58.28,31000.0,51.4209,51.4473,51.1224,51.1751,31000.0
2010-04-30 10:40:00,58.28,58.39,58.11,58.38,88800.0,51.1751,51.2717,51.0258,51.2629,88800.0
2010-04-30 10:50:00,58.37,58.43,58.26,58.37,18500.0,51.2541,51.3068,51.1575,51.2541,18500.0
2010-04-30 11:00:00,58.42,58.57,58.42,58.53,27400.0,51.298,51.4297,51.298,51.3946,27400.0
2010-04-30 11:10:00,58.52,58.59,58.4,58.5,18500.0,51.3858,51.4473,51.2805,51.3683,18500.0
2010-04-30 11:20:00,58.51,58.59,58.41,58.43,20200.0,51.377,51.4473,51.2892,51.3068,20200.0
2010-04-30 11:30:00,58.41,58.54,58.4,58.44,17900.0,51.2892,51.4034,51.2805,51.3156,17900.0
2010-04-30 11:40:00,58.44,58.52,58.33,58.36,16200.0,51.3156,51.3858,51.219,51.2453,16200.0
2010-04-30 11:50:00,58.38,58.44,58.25,58.25,15800.0,51.2629,51.3156,51.1487,51.1487,15800.0
2010-04-30 12:00:00,58.29,58.3,58.04,58.1,22800.0,51.1839,51.1926,50.9643,51.017,22800.0
2010-04-30 12:10:00,58.1,58.21,58.03,58.07,28900.0,51.017,51.1136,50.9556,50.9907,28900.0
2010-04-30 12:20:00,58.05,58.25,57.93,58.17,31100.0,50.9731,51.1487,50.8678,51.0785,31100.0
2010-04-30 12:30:00,58.13,58.21,58.1,58.17,30000.0,51.0434,51.1136,51.017,51.0785,30000.0
2010-04-30 12:40:00,58.18,58.23,58.12,58.14,15300.0,51.0873,51.1312,51.0346,51.0522,15300.0
2010-04-30 12:50:00,58.14,58.16,58.0,58.07,85800.0,51.0522,51.0697,50.9292,50.9907,85800.0
2010-04-30 13:00:00,58.11,58.11,57.79,57.79,23500.0,51.0258,51.0258,50.7448,50.7448,23500.0
2010-04-30 13:10:00,57.77,57.78,57.52,57.65,25900.0,50.7273,50.736,50.5077,50.6219,25900.0
2010-04-30 13:20:00,57.63,57.66,57.5,57.58,27000.0,50.6043,50.6307,50.4902,50.5604,27000.0
2010-04-30 13:30:00,57.56,57.69,57.47,57.6,25700.0,50.5429,50.657,50.4638,50.578,25700.0
2010-04-30 13:40:00,57.59,57.68,57.57,57.62,19800.0,50.5692,50.6482,50.5516,50.5955,19800.0
2010-04-30 13:50:00,57.62,57.68,57.5,57.53,15100.0,50.5955,50.6482,50.4902,50.5165,15100.0
2010-04-30 14:00:00,57.53,57.55,57.37,57.44,40100.0,50.5165,50.5341,50.376,50.4375,40100.0
2010-04-30 14:10:00,57.42,57.47,57.36,57.44,39600.0,50.4199,50.4638,50.3672,50.4375,39600.0
2010-04-30 14:20:00,57.46,57.55,57.44,57.51,48400.0,50.455,50.5341,50.4375,50.499,48400.0
2010-04-30 14:30:00,57.53,57.56,57.37,57.4,65300.0,50.5165,50.5429,50.376,50.4024,65300.0
2010-04-30 14:40:00,57.4,57.4,57.12,57.19,35300.0,50.4024,50.4024,50.1565,50.218,35300.0
2010-04-30 14:50:00,57.21,57.25,57.06,57.07,42600.0,50.2355,50.2707,50.1038,50.1126,42600.0
2010-04-30 15:00:00,57.07,57.21,57.0,57.17,50900.0,50.1126,50.2355,50.0511,50.2004,50900.0
2010-04-30 15:10:00,57.19,57.34,57.16,57.32,84300.0,50.218,50.3497,50.1916,50.3321,84300.0
2010-04-30 15:20:00,57.32,57.38,57.18,57.35,86400.0,50.3321,50.3848,50.2092,50.3585,86400.0
2010-04-30 15:30:00,57.34,57.46,57.34,57.41,119800.0,50.3497,50.455,50.3497,50.4111,119800.0
2010-04-30 15:40:00,57.42,57.49,57.31,57.32,105000.0,50.4199,50.4814,50.3233,50.3321,105000.0
2010-04-30 15:50:00,57.33,57.44,57.18,57.26,171500.0,50.3409,50.4375,50.2092,50.2794,171500.0
2010-05-03 09:30:00,56.2,57.66,55.69,57.4,149400.0,49.3487,50.6307,48.9008,50.4024,149400.0
2010-05-03 09:40:00,57.4,57.86,57.39,57.86,75800.0,50.4024,50.8063,50.3936,50.8063,75800.0
2010-05-03 09:50:00,57.87,58.3,57.75,58.29,126900.0,50.8151,51.1926,50.7097,51.1839,126900.0
2010-05-03 10:00:00,58.28,58.84,58.25,58.47,134100.0,51.1751,51.6668,51.1487,51.3419,134100.0
2010-05-03 10:10:00,58.47,58.79,58.34,58.49,57500.0,51.3419,51.6229,51.2278,51.3595,57500.0
2010-05-03 10:20:00,58.5,58.77,58.49,58.73,60800.0,51.3683,51.6053,51.3595,51.5702,60800.0
2010-05-03 10:30:00,58.73,59.49,58.72,59.47,171700.0,51.5702,52.2376,51.5614,52.22,171700.0
2010-05-03 10:40:00,59.5,59.5,59.12,59.16,123800.0,52.2464,52.2464,51.9127,51.9478,123800.0
2010-05-03 10:50:00,59.16,59.17,58.86,59.05,84300.0,51.9478,51.9566,51.6844,51.8512,84300.0
2010-05-03 11:00:00,59.05,59.31,58.95,59.23,121200.0,51.8512,52.0795,51.7634,52.0093,121200.0
2010-05-03 11:10:00,59.23,59.29,58.67,58.78,101800.0,52.0093,52.062,51.5175,51.6141,101800.0
2010-05-03 11:20:00,58.8,59.06,58.78,58.89,69300.0,51.6317,51.86,51.6141,51.7107,69300.0
2010-05-03 11:30:00,58.9,58.9,58.43,58.65,64200.0,51.7195,51.7195,51.3068,51.5,64200.0
2010-05-03 11:40:00,58.66,58.88,58.5,58.8,57800.0,51.5088,51.7019,51.3683,51.6317,57800.0
2010-05-03 11:50:00,58.8,59.0,58.74,58.98,37800.0,51.6317,51.8073,51.579,51.7897,37800.0
2010-05-03 12:00:00,58.99,58.99,58.71,58.81,45700.0,51.7985,51.7985,51.5527,51.6405,45700.0
2010-05-03 12:10:00,58.81,59.06,58.81,59.05,85900.0,51.6405,51.86,51.6405,51.8512,85900.0
2010-05-03 12:20:00,59.05,59.33,59.02,59.33,59100.0,51.8512,52.0971,51.8249,52.0971,59100.0
2010-05-03 12:30:00,59.3,59.49,59.3,59.46,57500.0,52.0707,52.2376,52.0707,52.2112,57500.0
2010-05-03 12:40:00,59.46,59.51,59.41,59.42,43500.0,52.2112,52.2551,52.1673,52.1761,43500.0
2010-05-03 12:50:00,59.43,59.9,59.43,59.9,57000.0,52.1849,52.5976,52.1849,52.5976,57000.0
2010-05-03 13:00:00,59.9,59.9,59.56,59.58,64800.0,52.5976,52.5976,52.299,52.3166,64800.0
2010-05-03 13:10:00,59.58,59.58,59.27,59.29,104500.0,52.3166,52.3166,52.0444,52.062,104500.0
2010-05-03 13:20:00,59.29,59.33,59.14,59.23,74900.0,52.062,52.0971,51.9302,52.0093,74900.0
2010-05-03 13:30:00,59.24,59.39,59.16,59.3,69500.0,52.018,52.1498,51.9478,52.0707,69500.0
2010-05-03 13:40:00,59.31,59.33,59.18,59.22,73700.0,52.0795,52.0971,51.9654,52.0005,73700.0
2010-05-03 13:50:00,59.22,59.47,59.22,59.43,49100.0,52.0005,52.22,52.0005,52.1849,49100.0
2010-05-03 14:00:00,59.43,59.54,59.32,59.51,54400.0,52.1849,52.2815,52.0883,52.2551,54400.0
2010-05-03 14:10:00,59.52,59.61,59.44,59.51,166500.0,52.2639,52.3429,52.1937,52.2551,166500.0
2010-05-03 14:20:00,59.51,59.54,59.36,59.41,114300.0,52.2551,52.2815,52.1234,52.1673,114300.0
2010-05-03 14:30:00,59.41,59.52,59.38,59.5,104900.0,52.1673,52.2639,52.141,52.2464,104900.0
2010-05-03 14:40:00,59.5,59.52,59.38,59.38,61600.0,52.2464,52.2639,52.141,52.141,61600.0
2010-05-03 14:50:00,59.37,59.38,59.11,59.16,102200.0,52.1322,52.141,51.9039,51.9478,102200.0
2010-05-03 15:00:00,59.17,59.19,58.89,58.98,94200.0,51.9566,51.9741,51.7107,51.7897,94200.0
2010-05-03 15:10:00,58.98,59.06,58.8,58.95,133200.0,51.7897,51.86,51.6317,51.7634,133200.0
2010-05-03 15:20:00,58.95,59.02,58.8,58.8,106000.0,51.7634,51.8249,51.6317,51.6317,106000.0
2010-05-03 15:30:00,58.8,58.95,58.75,58.89,189100.0,51.6317,51.7634,51.5878,51.7107,189100.0
2010-05-03 15:40:00,58.89,58.91,58.7,58.71,135100.0,51.7107,51.7283,51.5439,51.5527,135100.0
2010-05-03 15:50:00,58.71,58.9,58.7,58.83,363000.0,51.5527,51.7195,51.5439,51.658,363000.0
2010-05-04 09:30:00,57.04,57.11,55.87,56.14,198500.0,50.0863,50.1477,49.0589,49.296,198500.0
2010-05-04 09:40:00,56.04,56.29,55.87,55.92,101600.0,49.2082,49.4277,49.0589,49.1028,101600.0
2010-05-04 09:50:00,55.89,56.09,55.57,55.98,120200.0,49.0764,49.2521,48.7955,49.1555,120200.0
2010-05-04 10:00:00,55.94,56.06,55.73,56.0,110400.0,49.1204,49.2257,48.936,49.173,110400.0
2010-05-04 10:10:00,55.98,56.29,55.91,56.09,45200.0,49.1555,49.4277,49.094,49.2521,45200.0
2010-05-04 10:20:00,56.1,56.84,56.1,56.84,89100.0,49.2608,49.9106,49.2608,49.9106,89100.0
2010-05-04 10:30:00,56.84,56.9,55.83,55.84,191200.0,49.9106,49.9633,49.0238,49.0325,191200.0
2010-05-04 10:40:00,55.82,56.17,55.81,56.15,60200.0,49.015,49.3223,49.0062,49.3048,60200.0
2010-05-04 10:50:00,56.12,56.18,55.7,55.76,59100.0,49.2784,49.3311,48.9096,48.9623,59100.0
2010-05-04 11:00:00,55.76,55.76,55.27,55.39,120000.0,48.9623,48.9623,48.532,48.6374,120000.0
2010-05-04 11:10:00,55.43,55.87,55.41,55.87,65600.0,48.6725,49.0589,48.655,49.0589,65600.0
2010-05-04 11:20:00,55.85,55.9,55.52,55.56,46400.0,49.0413,49.0852,48.7516,48.7867,46400.0
2010-05-04 11:30:00,55.55,55.57,55.47,55.51,44100.0,48.7779,48.7955,48.7077,48.7428,44100.0
2010-05-04 11:40:00,55.5,55.77,55.5,55.61,43100.0,48.734,48.9711,48.734,48.8306,43100.0
2010-05-04 11:50:00,55.63,55.71,55.51,55.64,31600.0,48.8481,48.9184,48.7428,48.8569,31600.0
2010-05-04 12:00:00,55.67,55.75,55.47,55.48,41200.0,48.8833,48.9535,48.7077,48.7164,41200.0
2010-05-04 12:10:00,55.49,55.54,55.18,55.18,39200.0,48.7252,48.7691,48.453,48.453,39200.0
2010-05-04 12:20:00,55.19,55.26,54.92,55.04,50700.0,48.4618,48.5233,48.2247,48.3301,50700.0
2010-05-04 12:30:00,55.03,55.17,54.99,55.08,28900.0,48.3213,48.4442,48.2862,48.3652,28900.0
2010-05-04 12:40:00,55.08,55.12,54.92,55.05,45300.0,48.3652,48.4003,48.2247,48.3389,45300.0
2010-05-04 12:50:00,55.05,55.06,54.88,55.05,34400.0,48.3389,48.3476,48.1896,48.3389,34400.0
2010-05-04 13:00:00,55.05,55.15,55.0,55.02,37900.0,48.3389,48.4267,48.2949,48.3125,37900.0
2010-05-04 13:10:00,55.0,55.02,54.97,55.0,38400.0,48.2949,48.3125,48.2686,48.2949,38400.0
2010-05-04 13:20:00,55.0,55.0,54.9,54.9,34100.0,48.2949,48.2949,48.2071,48.2071,34100.0
2010-05-04 13:30:00,54.93,55.05,54.84,54.89,40000.0,48.2335,48.3389,48.1545,48.1984,40000.0
2010-05-04 13:40:00,54.89,55.08,54.82,55.03,37800.0,48.1984,48.3652,48.1369,48.3213,37800.0
2010-05-04 13:50:00,55.01,55.01,54.82,54.88,41800.0,48.3037,48.3037,48.1369,48.1896,41800.0
2010-05-04 14:00:00,54.88,54.98,54.86,54.98,60100.0,48.1896,48.2774,48.172,48.2774,60100.0
2010-05-04 14:10:00,54.98,55.02,54.81,54.94,37700.0,48.2774,48.3125,48.1281,48.2423,37700.0
2010-05-04 14:20:00,54.94,55.09,54.92,55.03,54200.0,48.2423,48.374,48.2247,48.3213,54200.0
2010-05-04 14:30:00,55.03,55.13,54.83,54.85,54600.0,48.3213,48.4091,48.1457,48.1632,54600.0
2010-05-04 14:40:00,54.85,54.98,54.79,54.83,54700.0,48.1632,48.2774,48.1105,48.1457,54700.0
2010-05-04 14:50:00,54.83,55.03,54.83,54.89,64700.0,48.1457,48.3213,48.1457,48.1984,64700.0
2010-05-04 15:00:00,54.9,54.96,54.75,54.9,111100.0,48.2071,48.2598,48.0754,48.2071,111100.0
2010-05-04 15:10:00,54.9,55.24,54.84,55.2,114700.0,48.2071,48.5057,48.1545,48.4706,114700.0
2010-05-04 15:20:00,55.21,55.27,55.09,55.15,116300.0,48.4793,48.532,48.374,48.4267,116300.0
2010-05-04 15:30:00,55.14,55.37,55.11,55.2,144800.0,48.4179,48.6198,48.3915,48.4706,144800.0
2010-05-04 15:40:00,55.2,55.25,54.95,55.24,210800.0,48.4706,48.5145,48.251,48.5057,210800.0
2010-05-04 15:50:00,55.23,55.59,55.14,55.47,264300.0,48.4969,48.813,48.4179,48.7077,264300.0
2010-05-05 09:30:00,54.7,55.27,54.06,54.06,73800.0,48.0315,48.532,47.4695,47.4695,73800.0
2010-05-05 09:40:00,54.14,54.65,54.09,54.25,36800.0,47.5398,47.9876,47.4959,47.6364,36800.0
2010-05-05 09:50:00,54.29,54.63,53.91,54.59,58600.0,47.6715,47.9701,47.3378,47.9349,58600.0
2010-05-05 10:00:00,54.63,54.84,54.44,54.48,48100.0,47.9701,48.1545,47.8032,47.8383,48100.0
2010-05-05 10:10:00,54.48,54.97,54.36,54.97,40800.0,47.8383,48.2686,47.733,48.2686,40800.0
2010-05-05 10:20:00,55.0,55.12,54.69,54.7,29700.0,48.2949,48.4003,48.0227,48.0315,29700.0
2010-05-05 10:30:00,54.73,54.85,54.56,54.56,26100.0,48.0579,48.1632,47.9086,47.9086,26100.0
2010-05-05 10:40:00,54.61,55.34,54.61,55.3,33100.0,47.9525,48.5935,47.9525,48.5584,33100.0
2010-05-05 10:50:00,55.29,55.3,55.05,55.12,31500.0,48.5496,48.5584,48.3389,48.4003,31500.0
2010-05-05 11:00:00,55.08,55.11,54.85,54.96,24100.0,48.3652,48.3915,48.1632,48.2598,24100.0
2010-05-05 11:10:00,55.0,55.08,54.89,55.08,38600.0,48.2949,48.3652,48.1984,48.3652,38600.0
2010-05-05 11:20:00,55.15,55.3,55.13,55.25,28800.0,48.4267,48.5584,48.4091,48.5145,28800.0
2010-05-05 11:30:00,55.25,55.4,55.22,55.32,28000.0,48.5145,48.6462,48.4881,48.5759,28000.0
2010-05-05 11:40:00,55.32,55.71,55.3,55.71,19900.0,48.5759,48.9184,48.5584,48.9184,19900.0
2010-05-05 11:50:00,55.67,55.73,55.48,55.5,29400.0,48.8833,48.936,48.7164,48.734,29400.0
2010-05-05 12:00:00,55.5,55.65,55.5,55.55,25600.0,48.734,48.8657,48.734,48.7779,25600.0
2010-05-05 12:10:00,55.59,55.59,55.32,55.37,18200.0,48.813,48.813,48.5759,48.6198,18200.0
2010-05-05 12:20:00,55.41,55.42,55.19,55.28,45500.0,48.655,48.6637,48.4618,48.5408,45500.0
2010-05-05 12:30:00,55.25,55.38,55.16,55.17,21800.0,48.5145,48.6286,48.4354,48.4442,21800.0
2010-05-05 12:40:00,55.17,55.17,54.98,55.13,39300.0,48.4442,48.4442,48.2774,48.4091,39300.0
2010-05-05 12:50:00,55.16,55.28,55.02,55.11,16200.0,48.4354,48.5408,48.3125,48.3915,16200.0
2010-05-05 13:00:00,55.12,55.18,54.85,55.09,18700.0,48.4003,48.453,48.1632,48.374,18700.0
2010-05-05 13:10:00,55.11,55.13,54.97,55.07,18600.0,48.3915,48.4091,48.2686,48.3564,18600.0
2010-05-05 13:20:00,55.08,55.33,55.08,55.08,17800.0,48.3652,48.5847,48.3652,48.3652,17800.0
2010-05-05 13:30:00,55.11,55.18,54.98,55.16,32400.0,48.3915,48.453,48.2774,48.4354,32400.0
2010-05-05 13:40:00,55.18,55.18,54.75,54.87,80700.0,48.453,48.453,48.0754,48.1808,80700.0
2010-05-05 13:50:00,54.87,54.89,54.59,54.62,48600.0,48.1808,48.1984,47.9349,47.9613,48600.0
2010-05-05 14:00:00,54.62,54.66,54.42,54.44,64200.0,47.9613,47.9964,47.7857,47.8032,64200.0
2010-05-05 14:10:00,54.47,54.49,54.21,54.21,48500.0,47.8296,47.8471,47.6013,47.6013,48500.0
2010-05-05 14:20:00,54.25,54.26,53.95,53.97,59300.0,47.6364,47.6452,47.373,47.3905,59300.0
2010-05-05 14:30:00,53.98,54.0,53.42,53.42,147500.0,47.3993,47.4169,46.9076,46.9076,147500.0
2010-05-05 14:40:00,53.42,53.48,52.93,53.1,156300.0,46.9076,46.9603,46.4773,46.6266,156300.0
2010-05-05 14:50:00,53.08,53.6,53.06,53.58,71200.0,46.609,47.0656,46.5915,47.0481,71200.0
2010-05-05 15:00:00,53.57,53.78,53.47,53.77,71100.0,47.0393,47.2237,46.9515,47.2149,71100.0
2010-05-05 15:10:00,53.77,53.92,53.63,53.71,51600.0,47.2149,47.3466,47.092,47.1622,51600.0
2010-05-05 15:20:00,53.71,54.02,53.68,53.99,78200.0,47.1622,47.4344,47.1359,47.4081,78200.0
2010-05-05 15:30:00,54.0,54.05,53.86,53.93,87800.0,47.4169,47.4608,47.2939,47.3554,87800.0
2010-05-05 15:40:00,53.92,54.15,53.9,54.13,101500.0,47.3466,47.5486,47.329,47.531,101500.0
2010-05-05 15:50:00,54.15,54.23,53.8,54.08,177900.0,47.5486,47.6188,47.2412,47.4871,177900.0
2010-05-06 09:30:00,53.75,54.53,53.56,54.34,25400.0,47.1973,47.8822,47.0305,47.7154,25400.0
2010-05-06 09:40:00,54.43,55.05,54.43,54.66,42200.0,47.7944,48.3389,47.7944,47.9964,42200.0
2010-05-06 09:50:00,54.71,54.85,54.32,54.61,42900.0,48.0403,48.1632,47.6978,47.9525,42900.0
2010-05-06 10:00:00,54.63,54.77,54.46,54.49,22000.0,47.9701,48.093,47.8208,47.8471,22000.0
2010-05-06 10:10:00,54.5,54.83,54.48,54.73,18700.0,47.8559,48.1457,47.8383,48.0579,18700.0
2010-05-06 10:20:00,54.75,54.81,53.95,53.96,42200.0,48.0754,48.1281,47.373,47.3817,42200.0
2010-05-06 10:30:00,53.99,54.13,53.77,53.88,67200.0,47.4081,47.531,47.2149,47.3115,67200.0
2010-05-06 10:40:00,53.88,54.06,53.39,53.5,47700.0,47.3115,47.4695,46.8812,46.9778,47700.0
2010-05-06 10:50:00,53.5,53.56,53.2,53.31,35600.0,46.9778,47.0305,46.7144,46.811,35600.0
2010-05-06 11:00:00,53.32,53.38,53.11,53.25,44500.0,46.8198,46.8724,46.6354,46.7583,44500.0
2010-05-06 11:10:00,53.18,53.25,52.78,53.07,31500.0,46.6968,46.7583,46.3456,46.6002,31500.0
2010-05-06 11:20:00,53.03,53.37,53.03,53.32,18300.0,46.5651,46.8637,46.5651,46.8198,18300.0
2010-05-06 11:30:00,53.31,53.35,52.93,53.05,40000.0,46.811,46.8461,46.4773,46.5827,40000.0
2010-05-06 11:40:00,53.05,53.05,52.72,52.79,20500.0,46.5827,46.5827,46.2929,46.3544,20500.0
2010-05-06 11:50:00,52.75,53.12,52.73,53.11,22100.0,46.3192,46.6441,46.3017,46.6354,22100.0
2010-05-06 12:00:00,53.13,53.27,53.1,53.11,23000.0,46.6529,46.7759,46.6266,46.6354,23000.0
2010-05-06 12:10:00,53.09,53.39,53.09,53.29,42900.0,46.6178,46.8812,46.6178,46.7934,42900.0
2010-05-06 12:20:00,53.3,53.42,53.03,53.14,16300.0,46.8022,46.9076,46.5651,46.6617,16300.0
2010-05-06 12:30:00,53.16,53.22,52.88,52.96,24900.0,46.6793,46.7319,46.4334,46.5036,24900.0
2010-05-06 12:40:00,52.95,52.95,52.64,52.67,37100.0,46.4949,46.4949,46.2227,46.249,37100.0
2010-05-06 12:50:00,52.69,52.75,52.57,52.72,23900.0,46.2666,46.3192,46.1612,46.2929,23900.0
2010-05-06 13:00:00,52.75,52.87,52.7,52.78,23200.0,46.3192,46.4246,46.2753,46.3456,23200.0
2010-05-06 13:10:00,52.79,52.84,52.31,52.35,33600.0,46.3544,46.3983,45.9329,45.968,33600.0
2010-05-06 13:20:00,52.32,52.37,52.12,52.36,43500.0,45.9417,45.9856,45.766,45.9768,43500.0
2010-05-06 13:30:00,52.34,52.39,52.07,52.07,38400.0,45.9592,46.0031,45.7221,45.7221,38400.0
2010-05-06 13:40:00,52.07,52.17,52.01,52.11,53800.0,45.7221,45.81,45.6695,45.7573,53800.0
2010-05-06 13:50:00,52.08,52.17,51.9,52.01,41800.0,45.7309,45.81,45.5729,45.6695,41800.0
2010-05-06 14:00:00,52.02,52.12,51.75,51.77,42600.0,45.6782,45.766,45.4412,45.4587,42600.0
2010-05-06 14:10:00,51.75,51.75,51.23,51.26,131500.0,45.4412,45.4412,44.9845,45.0109,131500.0
2010-05-06 14:20:00,51.26,51.31,50.86,51.21,75600.0,45.0109,45.0548,44.6597,44.967,75600.0
2010-05-06 14:30:00,51.24,51.31,50.3,50.3,103900.0,44.9933,45.0548,44.1679,44.1679,103900.0
2010-05-06 14:40:00,50.33,50.38,48.72,49.46,128200.0,44.1943,44.2382,42.7805,43.4303,128200.0
2010-05-06 14:50:00,49.46,51.17,49.27,50.66,53800.0,43.4303,44.9319,43.2635,44.484,53800.0
2010-05-06 15:00:00,50.6,52.16,50.16,51.91,79900.0,44.4314,45.8012,44.045,45.5817,79900.0
2010-05-06 15:10:00,51.93,52.41,51.17,51.39,79600.0,45.5992,46.0207,44.9319,45.125,79600.0
2010-05-06 15:20:00,51.37,51.44,50.43,51.05,115100.0,45.1075,45.1689,44.2821,44.8265,115100.0
2010-05-06 15:30:00,51.06,52.0,50.95,51.86,107200.0,44.8353,45.6607,44.7387,45.5377,107200.0
2010-05-06 15:40:00,51.83,52.53,51.75,52.51,83300.0,45.5114,46.1261,45.4412,46.1085,83300.0
2010-05-06 15:50:00,52.49,52.49,51.73,51.76,128000.0,46.0909,46.0909,45.4236,45.4499,128000.0
2010-05-07 09:30:00,51.65,51.97,51.1,51.92,41000.0,45.3533,45.6343,44.8704,45.5904,41000.0
2010-05-07 09:40:00,51.89,52.32,51.62,51.73,67900.0,45.5641,45.9417,45.327,45.4236,67900.0
2010-05-07 09:50:00,51.73,52.18,51.31,51.41,61300.0,45.4236,45.8187,45.0548,45.1426,61300.0
2010-05-07 10:00:00,51.37,51.52,50.86,51.07,89100.0,45.1075,45.2392,44.6597,44.8441,89100.0
2010-05-07 10:10:00,51.1,51.41,50.84,50.92,71500.0,44.8704,45.1426,44.6421,44.7123,71500.0
2010-05-07 10:20:00,50.95,50.95,49.85,50.1,94700.0,44.7387,44.7387,43.7728,43.9923,94700.0
2010-05-07 10:30:00,50.16,50.64,49.75,50.44,196900.0,44.045,44.4665,43.685,44.2909,196900.0
2010-05-07 10:40:00,50.4,50.65,49.89,50.39,59400.0,44.2557,44.4753,43.8079,44.247,59400.0
2010-05-07 10:50:00,50.41,50.81,50.13,50.55,39800.0,44.2645,44.6158,44.0187,44.3874,39800.0
2010-05-07 11:00:00,50.55,51.0,50.25,50.91,84800.0,44.3874,44.7826,44.124,44.7036,84800.0
2010-05-07 11:10:00,50.91,51.91,50.9,51.76,62700.0,44.7036,45.5817,44.6948,45.4499,62700.0
2010-05-07 11:20:00,51.76,51.91,51.05,51.05,68000.0,45.4499,45.5817,44.8265,44.8265,68000.0
2010-05-07 11:30:00,51.02,51.24,50.73,51.19,89300.0,44.8002,44.9933,44.5455,44.9494,89300.0
2010-05-07 11:40:00,51.17,52.13,51.17,52.09,59100.0,44.9319,45.7748,44.9319,45.7397,59100.0
2010-05-07 11:50:00,52.05,52.25,51.72,51.77,73000.0,45.7046,45.8802,45.4148,45.4587,73000.0
2010-05-07 12:00:00,51.72,52.25,51.44,52.14,35800.0,45.4148,45.8802,45.1689,45.7836,35800.0
2010-05-07 12:10:00,52.13,52.53,52.1,52.31,30600.0,45.7748,46.1261,45.7485,45.9329,30600.0
2010-05-07 12:20:00,52.31,52.31,51.74,51.83,35700.0,45.9329,45.9329,45.4324,45.5114,35700.0
2010-05-07 12:30:00,51.84,51.84,51.4,51.65,58900.0,45.5202,45.5202,45.1338,45.3533,58900.0
2010-05-07 12:40:00,51.69,51.99,51.69,51.83,44900.0,45.3885,45.6519,45.3885,45.5114,44900.0
2010-05-07 12:50:00,51.85,51.99,51.62,51.74,33600.0,45.529,45.6519,45.327,45.4324,33600.0
2010-05-07 13:00:00,51.74,51.81,51.38,51.38,54900.0,45.4324,45.4938,45.1163,45.1163,54900.0
2010-05-07 13:10:00,51.37,51.57,51.18,51.32,28200.0,45.1075,45.2831,44.9406,45.0636,28200.0
2010-05-07 13:20:00,51.32,51.35,51.18,51.23,14600.0,45.0636,45.0899,44.9406,44.9845,14600.0
2010-05-07 13:30:00,51.21,51.52,51.21,51.47,8700.0,44.967,45.2392,44.967,45.1953,8700.0
2010-05-07 13:40:00,51.5,51.89,51.45,51.82,27500.0,45.2216,45.5641,45.1777,45.5026,27500.0
2010-05-07 13:50:00,51.8,51.81,51.44,51.46,22800.0,45.4851,45.4938,45.1689,45.1865,22800.0
2010-05-07 14:00:00,51.5,51.67,51.17,51.19,29500.0,45.2216,45.3709,44.9319,44.9494,29500.0
2010-05-07 14:10:00,51.17,51.3,51.05,51.26,17800.0,44.9319,45.046,44.8265,45.0109,17800.0
2010-05-07 14:20:00,51.32,51.34,50.92,50.94,28800.0,45.0636,45.0811,44.7123,44.7299,28800.0
2010-05-07 14:30:00,50.92,51.18,50.89,51.12,35400.0,44.7123,44.9406,44.686,44.888,35400.0
2010-05-07 14:40:00,51.12,51.44,50.96,50.99,33100.0,44.888,45.1689,44.7475,44.7738,33100.0
2010-05-07 14:50:00,50.93,51.01,50.79,50.93,46500.0,44.7211,44.7914,44.5982,44.7211,46500.0
2010-05-07 15:00:00,50.94,51.05,50.7,50.73,35700.0,44.7299,44.8265,44.5192,44.5455,35700.0
2010-05-07 15:10:00,50.78,51.01,50.62,51.0,46700.0,44.5894,44.7914,44.4489,44.7826,46700.0
2010-05-07 15:20:00,51.03,51.23,50.98,51.09,83100.0,44.8089,44.9845,44.765,44.8616,83100.0
2010-05-07 15:30:00,51.1,51.13,50.72,50.84,69500.0,44.8704,44.8967,44.5367,44.6421,69500.0
2010-05-07 15:40:00,50.86,51.15,50.78,50.89,99900.0,44.6597,44.9143,44.5894,44.686,99900.0
2010-05-07 15:50:00,50.89,51.17,50.85,51.0,120800.0,44.686,44.9319,44.6509,44.7826,120800.0
2010-05-10 09:30:00,52.07,54.43,51.39,53.54,70300.0,45.7221,47.7944,45.125,47.0129,70300.0
2010-05-10 09:40:00,53.6,54.14,53.57,54.14,79200.0,47.0656,47.5398,47.0393,47.5398,79200.0
2010-05-10 09:50:00,54.13,54.59,53.93,54.49,103400.0,47.531,47.9349,47.3554,47.8471,103400.0
2010-05-10 10:00:00,54.47,54.56,54.2,54.53,56800.0,47.8296,47.9086,47.5925,47.8822,56800.0
2010-05-10 10:10:00,54.53,54.83,54.39,54.55,56800.0,47.8822,48.1457,47.7593,47.8998,56800.0
2010-05-10 10:20:00,54.57,54.62,54.28,54.3,25900.0,47.9174,47.9613,47.6627,47.6803,25900.0
2010-05-10 10:30:00,54.3,54.43,54.1,54.41,50700.0,47.6803,47.7944,47.5047,47.7769,50700.0
2010-05-10 10:40:00,54.38,54.43,54.13,54.2,37400.0,47.7505,47.7944,47.531,47.5925,37400.0
2010-05-10 10:50:00,54.17,54.3,54.06,54.17,35800.0,47.5661,47.6803,47.4695,47.5661,35800.0
2010-05-10 11:00:00,54.17,54.61,54.17,54.4,25400.0,47.5661,47.9525,47.5661,47.7681,25400.0
2010-05-10 11:10:00,54.38,54.62,54.35,54.6,24900.0,47.7505,47.9613,47.7242,47.9437,24900.0
2010-05-10 11:20:00,54.6,54.73,54.51,54.71,35800.0,47.9437,48.0579,47.8647,48.0403,35800.0
2010-05-10 11:30:00,54.74,55.01,54.61,55.0,34900.0,48.0666,48.3037,47.9525,48.2949,34900.0
2010-05-10 11:40:00,54.99,55.17,54.95,55.17,29300.0,48.2862,48.4442,48.251,48.4442,29300.0
2010-05-10 11:50:00,55.19,55.31,55.15,55.22,29600.0,48.4618,48.5672,48.4267,48.4881,29600.0
2010-05-10 12:00:00,55.2,55.21,55.05,55.1,19200.0,48.4706,48.4793,48.3389,48.3828,19200.0
2010-05-10 12:10:00,55.09,55.09,54.9,54.91,19800.0,48.374,48.374,48.2071,48.2159,19800.0
2010-05-10 12:20:00,54.89,54.9,54.79,54.81,21700.0,48.1984,48.2071,48.1105,48.1281,21700.0
2010-05-10 12:30:00,54.81,54.92,54.74,54.81,27900.0,48.1281,48.2247,48.0666,48.1281,27900.0
2010-05-10 12:40:00,54.78,54.84,54.72,54.77,35100.0,48.1018,48.1545,48.0491,48.093,35100.0
2010-05-10 12:50:00,54.77,54.88,54.72,54.79,20000.0,48.093,48.1896,48.0491,48.1105,20000.0
2010-05-10 13:00:00,54.79,54.8,54.39,54.46,43900.0,48.1105,48.1193,47.7593,47.8208,43900.0
2010-05-10 13:10:00,54.48,54.63,54.32,54.51,50500.0,47.8383,47.9701,47.6978,47.8647,50500.0
2010-05-10 13:20:00,54.51,54.79,54.51,54.69,54500.0,47.8647,48.1105,47.8647,48.0227,54500.0
2010-05-10 13:30:00,54.73,54.82,54.62,54.65,26100.0,48.0579,48.1369,47.9613,47.9876,26100.0
2010-05-10 13:40:00,54.64,54.83,54.59,54.79,50300.0,47.9788,48.1457,47.9349,48.1105,50300.0
2010-05-10 13:50:00,54.74,54.85,54.6,54.63,24300.0,48.0666,48.1632,47.9437,47.9701,24300.0
2010-05-10 14:00:00,54.65,54.72,54.52,54.72,35600.0,47.9876,48.0491,47.8735,48.0491,35600.0
2010-05-10 14:10:00,54.73,54.73,54.5,54.65,40800.0,48.0579,48.0579,47.8559,47.9876,40800.0
2010-05-10 14:20:00,54.65,54.78,54.54,54.63,31500.0,47.9876,48.1018,47.891,47.9701,31500.0
2010-05-10 14:30:00,54.63,54.75,54.59,54.61,38100.0,47.9701,48.0754,47.9349,47.9525,38100.0
2010-05-10 14:40:00,54.57,54.73,54.55,54.7,52300.0,47.9174,48.0579,47.8998,48.0315,52300.0
2010-05-10 14:50:00,54.69,54.81,54.67,54.75,28900.0,48.0227,48.1281,48.0052,48.0754,28900.0
2010-05-10 15:00:00,54.74,54.78,54.59,54.68,50700.0,48.0666,48.1018,47.9349,48.014,50700.0
2010-05-10 15:10:00,54.68,54.8,54.63,54.68,57500.0,48.014,48.1193,47.9701,48.014,57500.0
2010-05-10 15:20:00,54.66,54.78,54.64,54.73,40200.0,47.9964,48.1018,47.9788,48.0579,40200.0
2010-05-10 15:30:00,54.74,54.79,54.66,54.77,67400.0,48.0666,48.1105,47.9964,48.093,67400.0
2010-05-10 15:40:00,54.78,54.88,54.74,54.81,97100.0,48.1018,48.1896,48.0666,48.1281,97100.0
2010-05-10 15:50:00,54.82,55.12,54.81,55.1,292700.0,48.1369,48.4003,48.1281,48.3828,292700.0
2010-05-11 09:30:00,54.22,54.36,53.53,54.15,68100.0,47.61,47.733,47.0042,47.5486,68100.0
2010-05-11 09:40:00,54.13,54.38,54.06,54.31,40000.0,47.531,47.7505,47.4695,47.6891,40000.0
2010-05-11 09:50:00,54.3,54.44,53.9,54.06,83800.0,47.6803,47.8032,47.329,47.4695,83800.0
2010-05-11 10:00:00,54.09,54.32,54.0,54.25,74600.0,47.4959,47.6978,47.4169,47.6364,74600.0
2010-05-11 10:10:00,54.26,54.53,54.19,54.48,41300.0,47.6452,47.8822,47.5837,47.8383,41300.0
2010-05-11 10:20:00,54.5,54.68,54.46,54.53,23800.0,47.8559,48.014,47.8208,47.8822,23800.0
2010-05-11 10:30:00,54.48,54.63,54.39,54.63,25100.0,47.8383,47.9701,47.7593,47.9701,25100.0
2010-05-11 10:40:00,54.63,54.71,54.42,54.56,17100.0,47.9701,48.0403,47.7857,47.9086,17100.0
2010-05-11 10:50:00,54.52,54.58,54.4,54.5,21800.0,47.8735,47.9262,47.7681,47.8559,21800.0
2010-05-11 11:00:00,54.49,54.8,54.48,54.8,19400.0,47.8471,48.1193,47.8383,48.1193,19400.0
2010-05-11 11:10:00,54.83,55.02,54.81,55.02,26300.0,48.1457,48.3125,48.1281,48.3125,26300.0
2010-05-11 11:20:00,55.04,55.15,54.92,55.12,22300.0,48.3301,48.4267,48.2247,48.4003,22300.0
2010-05-11 11:30:00,55.12,55.2,54.84,55.08,50100.0,48.4003,48.4706,48.1545,48.3652,50100.0
2010-05-11 11:40:00,55.08,55.25,55.05,55.13,31700.0,48.3652,48.5145,48.3389,48.4091,31700.0
2010-05-11 11:50:00,55.1,55.35,55.0,55.26,22900.0,48.3828,48.6023,48.2949,48.5233,22900.0
2010-05-11 12:00:00,55.26,55.68,55.25,55.62,46800.0,48.5233,48.892,48.5145,48.8394,46800.0
2010-05-11 12:10:00,55.61,55.76,55.56,55.68,28500.0,48.8306,48.9623,48.7867,48.892,28500.0
2010-05-11 12:20:00,55.68,55.73,55.56,55.68,22900.0,48.892,48.936,48.7867,48.892,22900.0
2010-05-11 12:30:00,55.65,55.73,55.54,55.56,24800.0,48.8657,48.936,48.7691,48.7867,24800.0
2010-05-11 12:40:00,55.56,55.65,55.47,55.61,32900.0,48.7867,48.8657,48.7077,48.8306,32900.0
2010-05-11 12:50:00,55.57,55.67,55.5,55.63,51500.0,48.7955,48.8833,48.734,48.8481,51500.0
2010-05-11 13:00:00,55.63,55.72,55.62,55.7,33900.0,48.8481,48.9272,48.8394,48.9096,33900.0
2010-05-11 13:10:00,55.7,55.71,55.39,55.39,35500.0,48.9096,48.9184,48.6374,48.6374,35500.0
2010-05-11 13:20:00,55.41,55.52,55.38,55.45,26000.0,48.655,48.7516,48.6286,48.6901,26000.0
2010-05-11 13:30:00,55.44,55.51,55.34,55.45,37500.0,48.6813,48.7428,48.5935,48.6901,37500.0
2010-05-11 13:40:00,55.43,55.65,55.37,55.52,53000.0,48.6725,48.8657,48.6198,48.7516,53000.0
2010-05-11 13:50:00,55.54,55.62,55.45,55.47,43200.0,48.7691,48.8394,48.6901,48.7077,43200.0
2010-05-11 14:00:00,55.44,55.63,55.43,55.5,39400.0,48.6813,48.8481,48.6725,48.734,39400.0
2010-05-11 14:10:00,55.5,55.53,55.13,55.25,47500.0,48.734,48.7603,48.4091,48.5145,47500.0
2010-05-11 14:20:00,55.24,55.38,54.98,55.06,96600.0,48.5057,48.6286,48.2774,48.3476,96600.0
2010-05-11 14:30:00,55.04,55.04,54.78,54.82,70600.0,48.3301,48.3301,48.1018,48.1369,70600.0
2010-05-11 14:40:00,54.77,55.01,54.74,54.96,84400.0,48.093,48.3037,48.0666,48.2598,84400.0
2010-05-11 14:50:00,54.98,55.0,54.79,54.81,41600.0,48.2774,48.2949,48.1105,48.1281,41600.0
2010-05-11 15:00:00,54.81,54.86,54.56,54.74,84400.0,48.1281,48.172,47.9086,48.0666,84400.0
2010-05-11 15:10:00,54.73,54.84,54.46,54.5,73500.0,48.0579,48.1545,47.8208,47.8559,73500.0
2010-05-11 15:20:00,54.51,54.66,54.39,54.6,61100.0,47.8647,47.9964,47.7593,47.9437,61100.0
2010-05-11 15:30:00,54.59,54.8,54.47,54.75,89000.0,47.9349,48.1193,47.8296,48.0754,89000.0
2010-05-11 15:40:00,54.73,54.76,54.55,54.69,139700.0,48.0579,48.0842,47.8998,48.0227,139700.0
2010-05-11 15:50:00,54.7,54.73,54.52,54.55,185600.0,48.0315,48.0579,47.8735,47.8998,185600.0
2010-05-12 09:30:00,54.81,55.48,54.81,55.0,45600.0,48.1281,48.7164,48.1281,48.2949,45600.0
2010-05-12 09:40:00,55.0,55.09,54.79,54.86,49000.0,48.2949,48.374,48.1105,48.172,49000.0
2010-05-12 09:50:00,54.82,54.94,54.51,54.85,80100.0,48.1369,48.2423,47.8647,48.1632,80100.0
2010-05-12 10:00:00,54.82,54.9,54.61,54.86,106600.0,48.1369,48.2071,47.9525,48.172,106600.0
2010-05-12 10:10:00,54.82,54.9,54.79,54.85,43100.0,48.1369,48.2071,48.1105,48.1632,43100.0
2010-05-12 10:20:00,54.85,54.98,54.81,54.92,48100.0,48.1632,48.2774,48.1281,48.2247,48100.0
2010-05-12 10:30:00,54.92,54.93,54.51,54.64,28200.0,48.2247,48.2335,47.8647,47.9788,28200.0
2010-05-12 10:40:00,54.65,54.86,54.57,54.63,80400.0,47.9876,48.172,47.9174,47.9701,80400.0
2010-05-12 10:50:00,54.65,54.7,54.55,54.56,21400.0,47.9876,48.0315,47.8998,47.9086,21400.0
2010-05-12 11:00:00,54.52,54.7,54.52,54.58,60000.0,47.8735,48.0315,47.8735,47.9262,60000.0
2010-05-12 11:10:00,54.56,54.57,54.43,54.45,98400.0,47.9086,47.9174,47.7944,47.812,98400.0
2010-05-12 11:20:00,54.44,54.5,54.07,54.07,52700.0,47.8032,47.8559,47.4783,47.4783,52700.0
2010-05-12 11:30:00,54.12,54.4,54.11,54.4,28200.0,47.5222,47.7681,47.5134,47.7681,28200.0
2010-05-12 11:40:00,54.42,54.58,54.37,54.46,12900.0,47.7857,47.9262,47.7418,47.8208,12900.0
2010-05-12 11:50:00,54.46,54.64,54.37,54.64,27700.0,47.8208,47.9788,47.7418,47.9788,27700.0
2010-05-12 12:00:00,54.63,54.64,54.5,54.52,51200.0,47.9701,47.9788,47.8559,47.8735,51200.0
2010-05-12 12:10:00,54.52,54.6,54.47,54.59,70100.0,47.8735,47.9437,47.8296,47.9349,70100.0
2010-05-12 12:20:00,54.6,54.6,54.51,54.54,23000.0,47.9437,47.9437,47.8647,47.891,23000.0
2010-05-12 12:30:00,54.54,54.57,54.29,54.43,81900.0,47.891,47.9174,47.6715,47.7944,81900.0
2010-05-12 12:40:00,54.43,54.47,54.34,54.39,37600.0,47.7944,47.8296,47.7154,47.7593,37600.0
2010-05-12 12:50:00,54.4,54.57,54.38,54.5,44100.0,47.7681,47.9174,47.7505,47.8559,44100.0
2010-05-12 13:00:00,54.5,54.6,54.44,54.54,38300.0,47.8559,47.9437,47.8032,47.891,38300.0
2010-05-12 13:10:00,54.54,54.6,54.44,54.59,104300.0,47.891,47.9437,47.8032,47.9349,104300.0
2010-05-12 13:20:00,54.59,54.6,54.27,54.41,60700.0,47.9349,47.9437,47.6539,47.7769,60700.0
2010-05-12 13:30:00,54.41,54.52,54.36,54.44,40500.0,47.7769,47.8735,47.733,47.8032,40500.0
2010-05-12 13:40:00,54.43,54.55,54.28,54.5,62200.0,47.7944,47.8998,47.6627,47.8559,62200.0
2010-05-12 13:50:00,54.52,54.62,54.44,54.54,25900.0,47.8735,47.9613,47.8032,47.891,25900.0
2010-05-12 14:00:00,54.54,54.6,54.48,54.54,35900.0,47.891,47.9437,47.8383,47.891,35900.0
2010-05-12 14:10:00,54.54,54.56,54.5,54.56,35800.0,47.891,47.9086,47.8559,47.9086,35800.0
2010-05-12 14:20:00,54.56,54.7,54.53,54.68,104400.0,47.9086,48.0315,47.8822,48.014,104400.0
2010-05-12 14:30:00,54.7,54.7,54.62,54.63,48700.0,48.0315,48.0315,47.9613,47.9701,48700.0
2010-05-12 14:40:00,54.63,54.65,54.57,54.6,64600.0,47.9701,47.9876,47.9174,47.9437,64600.0
2010-05-12 14:50:00,54.6,54.6,54.49,54.56,151500.0,47.9437,47.9437,47.8471,47.9086,151500.0
2010-05-12 15:00:00,54.56,54.62,54.55,54.6,111800.0,47.9086,47.9613,47.8998,47.9437,111800.0
2010-05-12 15:10:00,54.6,54.64,54.52,54.61,66600.0,47.9437,47.9788,47.8735,47.9525,66600.0
2010-05-12 15:20:00,54.6,54.67,54.55,54.66,120600.0,47.9437,48.0052,47.8998,47.9964,120600.0
2010-05-12 15:30:00,54.66,54.7,54.57,54.65,69600.0,47.9964,48.0315,47.9174,47.9876,69600.0
2010-05-12 15:40:00,54.67,54.74,54.6,54.68,172800.0,48.0052,48.0666,47.9437,48.014,172800.0
2010-05-12 15:50:00,54.68,54.72,54.58,54.7,156000.0,48.014,48.0491,47.9262,48.0315,156000.0
2010-05-13 09:30:00,54.43,54.81,54.17,54.3,16100.0,47.7944,48.1281,47.5661,47.6803,16100.0
2010-05-13 09:40:00,54.31,54.4,54.13,54.34,20400.0,47.6891,47.7681,47.531,47.7154,20400.0
2010-05-13 09:50:00,54.33,54.5,54.16,54.18,15200.0,47.7066,47.8559,47.5574,47.5749,15200.0
2010-05-13 10:00:00,54.14,54.45,54.09,54.36,28200.0,47.5398,47.812,47.4959,47.733,28200.0
2010-05-13 10:10:00,54.36,54.57,54.23,54.57,24700.0,47.733,47.9174,47.6188,47.9174,24700.0
2010-05-13 10:20:00,54.54,54.66,54.45,54.45,24200.0,47.891,47.9964,47.812,47.812,24200.0
2010-05-13 10:30:00,54.5,54.57,54.43,54.54,27800.0,47.8559,47.9174,47.7944,47.891,27800.0
2010-05-13 10:40:00,54.56,54.62,54.53,54.56,19500.0,47.9086,47.9613,47.8822,47.9086,19500.0
2010-05-13 10:50:00,54.56,54.6,54.41,54.45,16500.0,47.9086,47.9437,47.7769,47.812,16500.0
2010-05-13 11:00:00,54.47,54.5,54.31,54.49,13300.0,47.8296,47.8559,47.6891,47.8471,13300.0
2010-05-13 11:10:00,54.47,54.56,54.42,54.55,7100.0,47.8296,47.9086,47.7857,47.8998,7100.0
2010-05-13 11:20:00,54.53,54.64,54.53,54.59,17800.0,47.8822,47.9788,47.8822,47.9349,17800.0
2010-05-13 11:30:00,54.58,54.58,54.3,54.36,13400.0,47.9262,47.9262,47.6803,47.733,13400.0
2010-05-13 11:40:00,54.36,54.49,54.34,54.42,10900.0,47.733,47.8471,47.7154,47.7857,10900.0
2010-05-13 11:50:00,54.41,54.41,54.15,54.28,16500.0,47.7769,47.7769,47.5486,47.6627,16500.0
2010-05-13 12:00:00,54.25,54.4,54.17,54.35,19300.0,47.6364,47.7681,47.5661,47.7242,19300.0
2010-05-13 12:10:00,54.35,54.43,54.3,54.3,7600.0,47.7242,47.7944,47.6803,47.6803,7600.0
2010-05-13 12:20:00,54.29,54.38,54.29,54.35,4800.0,47.6715,47.7505,47.6715,47.7242,4800.0
2010-05-13 12:30:00,54.37,54.41,54.34,54.35,14200.0,47.7418,47.7769,47.7154,47.7242,14200.0
2010-05-13 12:40:00,54.35,54.44,54.34,54.38,9800.0,47.7242,47.8032,47.7154,47.7505,9800.0
2010-05-13 12:50:00,54.38,54.51,54.35,54.42,7200.0,47.7505,47.8647,47.7242,47.7857,7200.0
2010-05-13 13:00:00,54.39,54.43,54.32,54.36,7400.0,47.7593,47.7944,47.6978,47.733,7400.0
2010-05-13 13:10:00,54.35,54.59,54.32,54.58,15900.0,47.7242,47.9349,47.6978,47.9262,15900.0
2010-05-13 13:20:00,54.6,54.62,54.52,54.55,8000.0,47.9437,47.9613,47.8735,47.8998,8000.0
2010-05-13 13:30:00,54.54,54.71,54.54,54.61,15900.0,47.891,48.0403,47.891,47.9525,15900.0
2010-05-13 13:40:00,54.61,54.63,54.52,54.58,12500.0,47.9525,47.9701,47.8735,47.9262,12500.0
2010-05-13 13:50:00,54.6,54.62,54.52,54.52,9800.0,47.9437,47.9613,47.8735,47.8735,9800.0
2010-05-13 14:00:00,54.56,54.61,54.53,54.59,12300.0,47.9086,47.9525,47.8822,47.9349,12300.0
2010-05-13 14:10:00,54.59,54.63,54.55,54.58,14900.0,47.9349,47.9701,47.8998,47.9262,14900.0
2010-05-13 14:20:00,54.6,54.6,54.49,54.49,14000.0,47.9437,47.9437,47.8471,47.8471,14000.0
2010-05-13 14:30:00,54.47,54.5,54.37,54.45,17600.0,47.8296,47.8559,47.7418,47.812,17600.0
2010-05-13 14:40:00,54.45,54.45,54.27,54.3,15500.0,47.812,47.812,47.6539,47.6803,15500.0
2010-05-13 14:50:00,54.3,54.32,54.22,54.32,12700.0,47.6803,47.6978,47.61,47.6978,12700.0
2010-05-13 15:00:00,54.31,54.37,54.17,54.18,25300.0,47.6891,47.7418,47.5661,47.5749,25300.0
2010-05-13 15:10:00,54.19,54.21,53.83,53.86,27000.0,47.5837,47.6013,47.2676,47.2939,27000.0
2010-05-13 15:20:00,53.86,53.91,53.81,53.85,49100.0,47.2939,47.3378,47.25,47.2851,49100.0
2010-05-13 15:30:00,53.84,53.97,53.77,53.85,53000.0,47.2764,47.3905,47.2149,47.2851,53000.0
2010-05-13 15:40:00,53.84,54.13,53.73,54.07,65900.0,47.2764,47.531,47.1798,47.4783,65900.0
2010-05-13 15:50:00,54.1,54.25,53.88,53.89,102600.0,47.5047,47.6364,47.3115,47.3203,102600.0
2010-05-14 09:30:00,53.27,53.51,52.78,52.78,31800.0,46.7759,46.9866,46.3456,46.3456,31800.0
2010-05-14 09:40:00,52.82,52.99,52.58,52.74,29200.0,46.3807,46.53,46.17,46.3105,29200.0
2010-05-14 09:50:00,52.71,52.96,52.61,52.79,34400.0,46.2841,46.5036,46.1963,46.3544,34400.0
2010-05-14 10:00:00,52.78,52.86,52.5,52.75,45800.0,46.3456,46.4158,46.0997,46.3192,45800.0
2010-05-14 10:10:00,52.72,53.14,52.72,53.07,14400.0,46.2929,46.6617,46.2929,46.6002,14400.0
2010-05-14 10:20:00,53.06,53.33,53.06,53.15,22300.0,46.5915,46.8285,46.5915,46.6705,22300.0
2010-05-14 10:30:00,53.15,53.23,52.94,52.98,18800.0,46.6705,46.7407,46.4861,46.5212,18800.0
2010-05-14 10:40:00,52.97,53.2,52.9,53.2,16500.0,46.5124,46.7144,46.451,46.7144,16500.0
2010-05-14 10:50:00,53.21,53.21,52.89,52.95,15000.0,46.7232,46.7232,46.4422,46.4949,15000.0
2010-05-14 11:00:00,52.92,53.04,52.84,52.89,51700.0,46.4685,46.5739,46.3983,46.4422,51700.0
2010-05-14 11:10:00,52.85,52.98,52.75,52.86,21800.0,46.4071,46.5212,46.3192,46.4158,21800.0
2010-05-14 11:20:00,52.86,52.98,52.61,52.75,33700.0,46.4158,46.5212,46.1963,46.3192,33700.0
2010-05-14 11:30:00,52.71,52.96,52.7,52.92,12100.0,46.2841,46.5036,46.2753,46.4685,12100.0
2010-05-14 11:40:00,52.92,52.94,52.81,52.87,16000.0,46.4685,46.4861,46.3719,46.4246,16000.0
2010-05-14 11:50:00,52.87,52.88,52.69,52.8,15500.0,46.4246,46.4334,46.2666,46.3632,15500.0
2010-05-14 12:00:00,52.8,52.84,52.52,52.69,24800.0,46.3632,46.3983,46.1173,46.2666,24800.0
2010-05-14 12:10:00,52.71,52.84,52.68,52.84,22300.0,46.2841,46.3983,46.2578,46.3983,22300.0
2010-05-14 12:20:00,52.87,53.05,52.73,52.98,18500.0,46.4246,46.5827,46.3017,46.5212,18500.0
2010-05-14 12:30:00,53.0,53.06,52.98,53.05,8800.0,46.5388,46.5915,46.5212,46.5827,8800.0
2010-05-14 12:40:00,53.09,53.17,53.0,53.01,11700.0,46.6178,46.688,46.5388,46.5475,11700.0
2010-05-14 12:50:00,53.06,53.25,53.06,53.17,8100.0,46.5915,46.7583,46.5915,46.688,8100.0
2010-05-14 13:00:00,53.22,53.33,53.11,53.13,14100.0,46.7319,46.8285,46.6354,46.6529,14100.0
2010-05-14 13:10:00,53.13,53.15,52.83,52.83,12600.0,46.6529,46.6705,46.3895,46.3895,12600.0
2010-05-14 13:20:00,52.84,53.01,52.81,52.97,8000.0,46.3983,46.5475,46.3719,46.5124,8000.0
2010-05-14 13:30:00,52.95,52.97,52.76,52.76,9400.0,46.4949,46.5124,46.328,46.328,9400.0
2010-05-14 13:40:00,52.76,52.79,52.72,52.76,8500.0,46.328,46.3544,46.2929,46.328,8500.0
2010-05-14 13:50:00,52.77,52.91,52.66,52.8,12900.0,46.3368,46.4597,46.2402,46.3632,12900.0
2010-05-14 14:00:00,52.81,52.87,52.77,52.81,11100.0,46.3719,46.4246,46.3368,46.3719,11100.0
2010-05-14 14:10:00,52.79,52.82,52.54,52.57,20800.0,46.3544,46.3807,46.1348,46.1612,20800.0
2010-05-14 14:20:00,52.58,52.72,52.54,52.63,11900.0,46.17,46.2929,46.1348,46.2139,11900.0
2010-05-14 14:30:00,52.64,52.71,52.61,52.64,26100.0,46.2227,46.2841,46.1963,46.2227,26100.0
2010-05-14 14:40:00,52.67,52.73,52.6,52.66,34300.0,46.249,46.3017,46.1875,46.2402,34300.0
2010-05-14 14:50:00,52.67,52.69,52.48,52.52,31700.0,46.249,46.2666,46.0822,46.1173,31700.0
2010-05-14 15:00:00,52.53,52.59,52.46,52.53,23500.0,46.1261,46.1788,46.0646,46.1261,23500.0
2010-05-14 15:10:00,52.54,52.59,52.41,52.44,45800.0,46.1348,46.1788,46.0207,46.047,45800.0
2010-05-14 15:20:00,52.46,52.49,52.28,52.43,49300.0,46.0646,46.0909,45.9065,46.0383,49300.0
2010-05-14 15:30:00,52.44,52.57,52.43,52.51,32800.0,46.047,46.1612,46.0383,46.1085,32800.0
2010-05-14 15:40:00,52.51,52.8,52.51,52.73,56900.0,46.1085,46.3632,46.1085,46.3017,56900.0
2010-05-14 15:50:00,52.73,53.0,52.69,52.84,88800.0,46.3017,46.5388,46.2666,46.3983,88800.0
2010-05-17 09:30:00,53.06,53.76,53.06,53.64,11700.0,46.5915,47.2061,46.5915,47.1007,11700.0
2010-05-17 09:40:00,53.7,53.7,53.23,53.25,21400.0,47.1534,47.1534,46.7407,46.7583,21400.0
2010-05-17 09:50:00,53.28,53.38,53.11,53.22,14400.0,46.7846,46.8724,46.6354,46.7319,14400.0
2010-05-17 10:00:00,53.19,53.2,52.93,52.96,14800.0,46.7056,46.7144,46.4773,46.5036,14800.0
2010-05-17 10:10:00,52.92,53.06,52.87,53.0,19900.0,46.4685,46.5915,46.4246,46.5388,19900.0
2010-05-17 10:20:00,52.99,53.04,52.87,53.03,13100.0,46.53,46.5739,46.4246,46.5651,13100.0
2010-05-17 10:30:00,53.0,53.15,52.9,52.93,14200.0,46.5388,46.6705,46.451,46.4773,14200.0
2010-05-17 10:40:00,52.89,53.01,52.8,52.89,18700.0,46.4422,46.5475,46.3632,46.4422,18700.0
2010-05-17 10:50:00,52.92,53.07,52.83,52.85,15300.0,46.4685,46.6002,46.3895,46.4071,15300.0
2010-05-17 11:00:00,52.83,52.93,52.73,52.91,16000.0,46.3895,46.4773,46.3017,46.4597,16000.0
2010-05-17 11:10:00,52.89,52.89,52.55,52.57,27500.0,46.4422,46.4422,46.1436,46.1612,27500.0
2010-05-17 11:20:00,52.57,52.74,52.5,52.65,26700.0,46.1612,46.3105,46.0997,46.2314,26700.0
2010-05-17 11:30:00,52.62,52.7,52.51,52.61,32100.0,46.2051,46.2753,46.1085,46.1963,32100.0
2010-05-17 11:40:00,52.62,52.74,52.51,52.53,16400.0,46.2051,46.3105,46.1085,46.1261,16400.0
2010-05-17 11:50:00,52.56,52.56,52.24,52.24,11600.0,46.1524,46.1524,45.8714,45.8714,11600.0
2010-05-17 12:00:00,52.26,52.26,51.68,51.75,25800.0,45.889,45.889,45.3797,45.4412,25800.0
2010-05-17 12:10:00,51.75,52.13,51.75,52.12,16200.0,45.4412,45.7748,45.4412,45.766,16200.0
2010-05-17 12:20:00,52.13,52.2,52.04,52.05,8700.0,45.7748,45.8363,45.6958,45.7046,8700.0
2010-05-17 12:30:00,52.05,52.18,52.04,52.12,5600.0,45.7046,45.8187,45.6958,45.766,5600.0
2010-05-17 12:40:00,52.13,52.21,52.08,52.2,4800.0,45.7748,45.8451,45.7309,45.8363,4800.0
2010-05-17 12:50:00,52.19,52.2,52.04,52.08,6200.0,45.8275,45.8363,45.6958,45.7309,6200.0
2010-05-17 13:00:00,52.08,52.12,52.01,52.01,9600.0,45.7309,45.766,45.6695,45.6695,9600.0
2010-05-17 13:10:00,52.02,52.23,51.97,52.23,9100.0,45.6782,45.8626,45.6343,45.8626,9100.0
2010-05-17 13:20:00,52.24,52.5,52.2,52.39,24100.0,45.8714,46.0997,45.8363,46.0031,24100.0
2010-05-17 13:30:00,52.4,52.5,52.31,52.31,16400.0,46.0119,46.0997,45.9329,45.9329,16400.0
2010-05-17 13:40:00,52.35,52.37,52.25,52.31,11100.0,45.968,45.9856,45.8802,45.9329,11100.0
2010-05-17 13:50:00,52.32,52.4,52.24,52.38,8900.0,45.9417,46.0119,45.8714,45.9944,8900.0
2010-05-17 14:00:00,52.38,52.66,52.38,52.56,16700.0,45.9944,46.2402,45.9944,46.1524,16700.0
2010-05-17 14:10:00,52.53,52.65,52.53,52.62,13000.0,46.1261,46.2314,46.1261,46.2051,13000.0
2010-05-17 14:20:00,52.63,52.71,52.53,52.61,9900.0,46.2139,46.2841,46.1261,46.1963,9900.0
2010-05-17 14:30:00,52.61,52.76,52.59,52.75,15900.0,46.1963,46.328,46.1788,46.3192,15900.0
2010-05-17 14:40:00,52.78,53.06,52.78,53.02,33400.0,46.3456,46.5915,46.3456,46.5563,33400.0
2010-05-17 14:50:00,53.01,53.13,52.96,53.08,65200.0,46.5475,46.6529,46.5036,46.609,65200.0
2010-05-17 15:00:00,53.07,53.46,53.06,53.15,117800.0,46.6002,46.9427,46.5915,46.6705,117800.0
2010-05-17 15:10:00,53.17,53.24,53.01,53.06,14600.0,46.688,46.7495,46.5475,46.5915,14600.0
2010-05-17 15:20:00,53.08,53.16,52.92,52.99,29300.0,46.609,46.6793,46.4685,46.53,29300.0
2010-05-17 15:30:00,52.98,53.39,52.97,53.37,69400.0,46.5212,46.8812,46.5124,46.8637,69400.0
2010-05-17 15:40:00,53.37,53.46,53.23,53.29,98400.0,46.8637,46.9427,46.7407,46.7934,98400.0
2010-05-17 15:50:00,53.28,53.45,53.26,53.29,158400.0,46.7846,46.9339,46.7671,46.7934,158400.0
2010-05-18 09:30:00,53.86,54.08,53.82,54.02,18500.0,47.2939,47.4871,47.2588,47.4344,18500.0
2010-05-18 09:40:00,54.0,54.43,53.92,54.33,37500.0,47.4169,47.7944,47.3466,47.7066,37500.0
2010-05-18 09:50:00,54.36,54.39,54.08,54.08,23700.0,47.733,47.7593,47.4871,47.4871,23700.0
2010-05-18 10:00:00,54.13,54.13,53.92,54.02,27000.0,47.531,47.531,47.3466,47.4344,27000.0
2010-05-18 10:10:00,54.01,54.21,53.95,54.2,17900.0,47.4256,47.6013,47.373,47.5925,17900.0
2010-05-18 10:20:00,54.21,54.23,53.93,53.96,31000.0,47.6013,47.6188,47.3554,47.3817,31000.0
2010-05-18 10:30:00,53.97,54.01,53.72,53.86,48900.0,47.3905,47.4256,47.171,47.2939,48900.0
2010-05-18 10:40:00,53.82,53.86,53.49,53.49,39600.0,47.2588,47.2939,46.969,46.969,39600.0
2010-05-18 10:50:00,53.5,53.8,53.44,53.8,38000.0,46.9778,47.2412,46.9251,47.2412,38000.0
2010-05-18 11:00:00,53.82,53.92,53.68,53.75,23700.0,47.2588,47.3466,47.1359,47.1973,23700.0
2010-05-18 11:10:00,53.73,53.92,53.73,53.85,16400.0,47.1798,47.3466,47.1798,47.2851,16400.0
2010-05-18 11:20:00,53.88,53.99,53.87,53.97,28000.0,47.3115,47.4081,47.3027,47.3905,28000.0
2010-05-18 11:30:00,53.94,54.05,53.85,53.93,50700.0,47.3642,47.4608,47.2851,47.3554,50700.0
2010-05-18 11:40:00,53.94,53.96,53.53,53.75,66900.0,47.3642,47.3817,47.0042,47.1973,66900.0
2010-05-18 11:50:00,53.73,53.8,53.7,53.7,25300.0,47.1798,47.2412,47.1534,47.1534,25300.0
2010-05-18 12:00:00,53.7,53.74,53.47,53.7,100200.0,47.1534,47.1886,46.9515,47.1534,100200.0
2010-05-18 12:10:00,53.69,53.79,53.63,53.71,11800.0,47.1447,47.2325,47.092,47.1622,11800.0
2010-05-18 12:20:00,53.7,53.75,53.54,53.71,20900.0,47.1534,47.1973,47.0129,47.1622,20900.0
2010-05-18 12:30:00,53.69,53.76,53.64,53.66,9800.0,47.1447,47.2061,47.1007,47.1183,9800.0
2010-05-18 12:40:00,53.65,53.93,53.63,53.87,10700.0,47.1095,47.3554,47.092,47.3027,10700.0
2010-05-18 12:50:00,53.89,53.91,53.53,53.53,12700.0,47.3203,47.3378,47.0042,47.0042,12700.0
2010-05-18 13:00:00,53.49,53.53,53.09,53.25,51500.0,46.969,47.0042,46.6178,46.7583,51500.0
2010-05-18 13:10:00,53.22,53.25,52.96,53.12,35800.0,46.7319,46.7583,46.5036,46.6441,35800.0
2010-05-18 13:20:00,53.12,53.33,53.12,53.31,16800.0,46.6441,46.8285,46.6441,46.811,16800.0
2010-05-18 13:30:00,53.29,53.37,52.95,53.0,36200.0,46.7934,46.8637,46.4949,46.5388,36200.0
2010-05-18 13:40:00,53.0,53.04,52.84,52.9,40500.0,46.5388,46.5739,46.3983,46.451,40500.0
2010-05-18 13:50:00,52.89,52.94,52.73,52.8,19500.0,46.4422,46.4861,46.3017,46.3632,19500.0
2010-05-18 14:00:00,52.79,52.89,52.69,52.73,41500.0,46.3544,46.4422,46.2666,46.3017,41500.0
2010-05-18 14:10:00,52.72,52.82,52.68,52.71,21400.0,46.2929,46.3807,46.2578,46.2841,21400.0
2010-05-18 14:20:00,52.71,52.73,52.48,52.63,34200.0,46.2841,46.3017,46.0822,46.2139,34200.0
2010-05-18 14:30:00,52.64,52.64,52.3,52.34,32100.0,46.2227,46.2227,45.9241,45.9592,32100.0
2010-05-18 14:40:00,52.36,52.65,52.32,52.55,24200.0,45.9768,46.2314,45.9417,46.1436,24200.0
2010-05-18 14:50:00,52.55,52.55,52.31,52.43,22800.0,46.1436,46.1436,45.9329,46.0383,22800.0
2010-05-18 15:00:00,52.42,52.48,52.25,52.43,51100.0,46.0295,46.0822,45.8802,46.0383,51100.0
2010-05-18 15:10:00,52.45,52.86,52.4,52.77,42400.0,46.0558,46.4158,46.0119,46.3368,42400.0
2010-05-18 15:20:00,52.78,52.83,52.53,52.57,59800.0,46.3456,46.3895,46.1261,46.1612,59800.0
2010-05-18 15:30:00,52.57,52.63,52.39,52.48,69300.0,46.1612,46.2139,46.0031,46.0822,69300.0
2010-05-18 15:40:00,52.48,52.64,52.37,52.42,65000.0,46.0822,46.2227,45.9856,46.0295,65000.0
2010-05-18 15:50:00,52.42,52.61,52.37,52.46,81800.0,46.0295,46.1963,45.9856,46.0646,81800.0
2010-05-19 09:30:00,52.14,52.3,51.99,52.3,17200.0,45.7836,45.9241,45.6519,45.9241,17200.0
2010-05-19 09:40:00,52.32,52.67,52.13,52.6,34400.0,45.9417,46.249,45.7748,46.1875,34400.0
2010-05-19 09:50:00,52.6,52.82,52.33,52.37,24200.0,46.1875,46.3807,45.9504,45.9856,24200.0
2010-05-19 10:00:00,52.4,52.4,52.08,52.19,30000.0,46.0119,46.0119,45.7309,45.8275,30000.0
2010-05-19 10:10:00,52.18,52.22,51.7,51.89,58600.0,45.8187,45.8539,45.3973,45.5641,58600.0
2010-05-19 10:20:00,51.89,52.1,51.72,52.07,51400.0,45.5641,45.7485,45.4148,45.7221,51400.0
2010-05-19 10:30:00,52.07,52.27,52.01,52.13,47900.0,45.7221,45.8978,45.6695,45.7748,47900.0
2010-05-19 10:40:00,52.13,52.32,51.99,52.05,50100.0,45.7748,45.9417,45.6519,45.7046,50100.0
2010-05-19 10:50:00,52.08,52.17,52.01,52.13,27600.0,45.7309,45.81,45.6695,45.7748,27600.0
2010-05-19 11:00:00,52.08,52.13,51.77,51.82,17700.0,45.7309,45.7748,45.4587,45.5026,17700.0
2010-05-19 11:10:00,51.77,51.95,51.68,51.78,36200.0,45.4587,45.6168,45.3797,45.4675,36200.0
2010-05-19 11:20:00,51.75,51.75,51.51,51.61,36400.0,45.4412,45.4412,45.2304,45.3182,36400.0
2010-05-19 11:30:00,51.57,51.58,51.38,51.39,30100.0,45.2831,45.2919,45.1163,45.125,30100.0
2010-05-19 11:40:00,51.37,51.37,51.01,51.04,61300.0,45.1075,45.1075,44.7914,44.8177,61300.0
2010-05-19 11:50:00,51.03,51.24,50.96,51.17,43200.0,44.8089,44.9933,44.7475,44.9319,43200.0
2010-05-19 12:00:00,51.16,51.33,51.12,51.3,37000.0,44.9231,45.0724,44.888,45.046,37000.0
2010-05-19 12:10:00,51.31,51.44,51.28,51.31,40800.0,45.0548,45.1689,45.0285,45.0548,40800.0
2010-05-19 12:20:00,51.31,51.85,51.28,51.77,44900.0,45.0548,45.529,45.0285,45.4587,44900.0
2010-05-19 12:30:00,51.73,51.73,51.42,51.54,98400.0,45.4236,45.4236,45.1514,45.2568,98400.0
2010-05-19 12:40:00,51.55,51.62,51.07,51.1,51700.0,45.2655,45.327,44.8441,44.8704,51700.0
2010-05-19 12:50:00,51.17,51.71,51.12,51.71,34200.0,44.9319,45.406,44.888,45.406,34200.0
2010-05-19 13:00:00,51.71,51.75,51.49,51.64,33100.0,45.406,45.4412,45.2129,45.3446,33100.0
2010-05-19 13:10:00,51.68,51.7,51.48,51.59,23500.0,45.3797,45.3973,45.2041,45.3007,23500.0
2010-05-19 13:20:00,51.6,52.0,51.6,51.77,47500.0,45.3094,45.6607,45.3094,45.4587,47500.0
2010-05-19 13:30:00,51.77,51.83,51.59,51.71,28600.0,45.4587,45.5114,45.3007,45.406,28600.0
2010-05-19 13:40:00,51.7,51.93,51.65,51.91,34700.0,45.3973,45.5992,45.3533,45.5817,34700.0
2010-05-19 13:50:00,51.92,51.92,51.68,51.79,22500.0,45.5904,45.5904,45.3797,45.4763,22500.0
2010-05-19 14:00:00,51.83,52.05,51.74,51.81,22400.0,45.5114,45.7046,45.4324,45.4938,22400.0
2010-05-19 14:10:00,51.8,51.93,51.63,51.65,27400.0,45.4851,45.5992,45.3358,45.3533,27400.0
2010-05-19 14:20:00,51.64,51.67,51.41,51.64,32500.0,45.3446,45.3709,45.1426,45.3446,32500.0
2010-05-19 14:30:00,51.65,51.69,51.53,51.58,31300.0,45.3533,45.3885,45.248,45.2919,31300.0
2010-05-19 14:40:00,51.57,52.01,51.54,51.96,30500.0,45.2831,45.6695,45.2568,45.6256,30500.0
2010-05-19 14:50:00,51.97,51.98,51.71,51.8,31300.0,45.6343,45.6431,45.406,45.4851,31300.0
2010-05-19 15:00:00,51.79,51.88,51.45,51.5,35900.0,45.4763,45.5553,45.1777,45.2216,35900.0
2010-05-19 15:10:00,51.5,51.69,51.39,51.63,39200.0,45.2216,45.3885,45.125,45.3358,39200.0
2010-05-19 15:20:00,51.65,51.83,51.44,51.79,53700.0,45.3533,45.5114,45.1689,45.4763,53700.0
2010-05-19 15:30:00,51.83,52.04,51.67,51.99,67200.0,45.5114,45.6958,45.3709,45.6519,67200.0
2010-05-19 15:40:00,51.99,52.1,51.83,51.98,66100.0,45.6519,45.7485,45.5114,45.6431,66100.0
2010-05-19 15:50:00,51.98,52.1,51.86,51.87,96000.0,45.6431,45.7485,45.5377,45.5465,96000.0
2010-05-20 09:30:00,50.34,50.55,49.99,50.4,35900.0,44.203,44.3874,43.8957,44.2557,35900.0
2010-05-20 09:40:00,50.37,50.48,49.95,50.2,62100.0,44.2294,44.326,43.8606,44.0801,62100.0
2010-05-20 09:50:00,50.17,50.4,50.07,50.11,42200.0,44.0538,44.2557,43.966,44.0011,42200.0
2010-05-20 10:00:00,50.1,50.36,49.95,49.96,74100.0,43.9923,44.2206,43.8606,43.8694,74100.0
2010-05-20 10:10:00,49.93,50.17,49.75,49.99,52700.0,43.843,44.0538,43.685,43.8957,52700.0
2010-05-20 10:20:00,50.0,50.0,49.53,49.7,42800.0,43.9045,43.9045,43.4918,43.6411,42800.0
2010-05-20 10:30:00,49.73,50.02,49.68,49.77,34300.0,43.6674,43.9221,43.6235,43.7025,34300.0
2010-05-20 10:40:00,49.78,49.8,49.6,49.69,19300.0,43.7113,43.7289,43.5533,43.6323,19300.0
2010-05-20 10:50:00,49.69,49.91,49.68,49.73,29900.0,43.6323,43.8255,43.6235,43.6674,29900.0
2010-05-20 11:00:00,49.76,49.95,49.67,49.89,25900.0,43.6938,43.8606,43.6147,43.8079,25900.0
2010-05-20 11:10:00,49.89,49.89,49.59,49.76,22300.0,43.8079,43.8079,43.5445,43.6938,22300.0
2010-05-20 11:20:00,49.77,50.14,49.69,50.04,41700.0,43.7025,44.0274,43.6323,43.9396,41700.0
2010-05-20 11:30:00,50.05,50.17,49.93,50.14,24800.0,43.9484,44.0538,43.843,44.0274,24800.0
2010-05-20 11:40:00,50.13,50.13,49.77,49.77,29200.0,44.0187,44.0187,43.7025,43.7025,29200.0
2010-05-20 11:50:00,49.77,49.87,49.66,49.71,35900.0,43.7025,43.7903,43.6059,43.6499,35900.0
2010-05-20 12:00:00,49.71,49.72,49.6,49.67,19800.0,43.6499,43.6586,43.5533,43.6147,19800.0
2010-05-20 12:10:00,49.67,49.67,49.4,49.46,46900.0,43.6147,43.6147,43.3776,43.4303,46900.0
2010-05-20 12:20:00,49.47,49.52,49.38,49.41,28700.0,43.4391,43.483,43.3601,43.3864,28700.0
2010-05-20 12:30:00,49.41,49.43,49.22,49.38,19000.0,43.3864,43.404,43.2196,43.3601,19000.0
2010-05-20 12:40:00,49.39,49.4,49.18,49.23,33100.0,43.3689,43.3776,43.1845,43.2284,33100.0
2010-05-20 12:50:00,49.22,49.24,48.84,48.9,45400.0,43.2196,43.2372,42.8859,42.9386,45400.0
2010-05-20 13:00:00,48.89,49.15,48.82,49.06,38800.0,42.9298,43.1581,42.8684,43.0791,38800.0
2010-05-20 13:10:00,49.05,49.26,49.01,49.23,22800.0,43.0703,43.2547,43.0352,43.2284,22800.0
2010-05-20 13:20:00,49.23,49.54,49.18,49.41,45000.0,43.2284,43.5006,43.1845,43.3864,45000.0
2010-05-20 13:30:00,49.41,49.62,49.39,49.4,41000.0,43.3864,43.5708,43.3689,43.3776,41000.0
2010-05-20 13:40:00,49.41,49.7,49.4,49.5,26700.0,43.3864,43.6411,43.3776,43.4655,26700.0
2010-05-20 13:50:00,49.51,49.59,49.36,49.45,34300.0,43.4742,43.5445,43.3425,43.4215,34300.0
2010-05-20 14:00:00,49.43,49.49,49.16,49.36,29600.0,43.404,43.4567,43.1669,43.3425,29600.0
2010-05-20 14:10:00,49.37,49.77,49.37,49.77,49600.0,43.3513,43.7025,43.3513,43.7025,49600.0
2010-05-20 14:20:00,49.75,49.97,49.65,49.7,38700.0,43.685,43.8782,43.5972,43.6411,38700.0
2010-05-20 14:30:00,49.68,50.11,49.62,50.02,59700.0,43.6235,44.0011,43.5708,43.9221,59700.0
2010-05-20 14:40:00,50.01,50.16,49.9,49.98,96300.0,43.9133,44.045,43.8167,43.8869,96300.0
2010-05-20 14:50:00,49.97,50.15,49.63,49.63,75000.0,43.8782,44.0362,43.5796,43.5796,75000.0
2010-05-20 15:00:00,49.64,49.89,49.49,49.65,61800.0,43.5884,43.8079,43.4567,43.5972,61800.0
2010-05-20 15:10:00,49.65,49.75,49.46,49.61,47500.0,43.5972,43.685,43.4303,43.562,47500.0
2010-05-20 15:20:00,49.64,49.86,49.54,49.67,53900.0,43.5884,43.7816,43.5006,43.6147,53900.0
2010-05-20 15:30:00,49.66,49.79,49.51,49.58,58300.0,43.6059,43.7201,43.4742,43.5357,58300.0
2010-05-20 15:40:00,49.59,49.63,49.1,49.27,96000.0,43.5445,43.5796,43.1142,43.2635,96000.0
2010-05-20 15:50:00,49.27,49.29,48.76,48.78,148100.0,43.2635,43.2811,42.8157,42.8332,148100.0
2010-05-21 09:30:00,47.65,48.78,47.65,48.7,213800.0,41.841,42.8332,41.841,42.763,213800.0
2010-05-21 09:40:00,48.8,49.15,48.63,49.06,42500.0,42.8508,43.1581,42.7015,43.0791,42500.0
2010-05-21 09:50:00,49.07,49.58,49.07,49.5,89000.0,43.0879,43.5357,43.0879,43.4655,89000.0
2010-05-21 10:00:00,49.49,49.81,49.28,49.63,85400.0,43.4567,43.7377,43.2723,43.5796,85400.0
2010-05-21 10:10:00,49.6,49.71,49.06,49.13,74100.0,43.5533,43.6499,43.0791,43.1406,74100.0
2010-05-21 10:20:00,49.12,49.2,48.6,48.65,50500.0,43.1318,43.202,42.6752,42.7191,50500.0
2010-05-21 10:30:00,48.67,49.13,48.6,49.08,34100.0,42.7366,43.1406,42.6752,43.0967,34100.0
2010-05-21 10:40:00,49.11,49.15,48.7,48.78,41900.0,43.123,43.1581,42.763,42.8332,41900.0
2010-05-21 10:50:00,48.84,48.98,48.68,48.91,42200.0,42.8859,43.0088,42.7454,42.9474,42200.0
2010-05-21 11:00:00,48.97,49.37,48.95,49.23,20700.0,43.0001,43.3513,42.9825,43.2284,20700.0
2010-05-21 11:10:00,49.22,49.43,49.06,49.38,35300.0,43.2196,43.404,43.0791,43.3601,35300.0
2010-05-21 11:20:00,49.39,49.83,49.39,49.58,59000.0,43.3689,43.7552,43.3689,43.5357,59000.0
2010-05-21 11:30:00,49.56,49.91,49.53,49.91,50100.0,43.5181,43.8255,43.4918,43.8255,50100.0
2010-05-21 11:40:00,49.91,50.05,49.82,49.9,53000.0,43.8255,43.9484,43.7464,43.8167,53000.0
2010-05-21 11:50:00,49.92,50.03,49.66,49.75,27700.0,43.8343,43.9308,43.6059,43.685,27700.0
2010-05-21 12:00:00,49.78,49.78,49.45,49.51,24700.0,43.7113,43.7113,43.4215,43.4742,24700.0
2010-05-21 12:10:00,49.46,49.58,49.33,49.58,19800.0,43.4303,43.5357,43.3162,43.5357,19800.0
2010-05-21 12:20:00,49.58,49.74,49.47,49.57,17200.0,43.5357,43.6762,43.4391,43.5269,17200.0
2010-05-21 12:30:00,49.58,49.61,49.31,49.5,21800.0,43.5357,43.562,43.2986,43.4655,21800.0
2010-05-21 12:40:00,49.51,49.58,49.19,49.22,16000.0,43.4742,43.5357,43.1932,43.2196,16000.0
2010-05-21 12:50:00,49.18,49.44,49.18,49.26,12900.0,43.1845,43.4128,43.1845,43.2547,12900.0
2010-05-21 13:00:00,49.27,49.29,49.08,49.24,16400.0,43.2635,43.2811,43.0967,43.2372,16400.0
2010-05-21 13:10:00,49.23,49.42,49.21,49.29,14300.0,43.2284,43.3952,43.2108,43.2811,14300.0
2010-05-21 13:20:00,49.3,49.34,49.12,49.23,19200.0,43.2898,43.325,43.1318,43.2284,19200.0
2010-05-21 13:30:00,49.23,49.45,49.18,49.41,22500.0,43.2284,43.4215,43.1845,43.3864,22500.0
2010-05-21 13:40:00,49.39,49.55,49.39,49.47,20800.0,43.3689,43.5094,43.3689,43.4391,20800.0
2010-05-21 13:50:00,49.46,49.53,49.4,49.49,13000.0,43.4303,43.4918,43.3776,43.4567,13000.0
2010-05-21 14:00:00,49.51,49.58,49.23,49.32,19000.0,43.4742,43.5357,43.2284,43.3074,19000.0
2010-05-21 14:10:00,49.33,49.35,49.04,49.16,15300.0,43.3162,43.3337,43.0615,43.1669,15300.0
2010-05-21 14:20:00,49.16,49.25,49.05,49.23,19400.0,43.1669,43.2459,43.0703,43.2284,19400.0
2010-05-21 14:30:00,49.28,49.39,49.19,49.19,14200.0,43.2723,43.3689,43.1932,43.1932,14200.0
2010-05-21 14:40:00,49.23,49.32,48.82,49.02,21300.0,43.2284,43.3074,42.8684,43.044,21300.0
2010-05-21 14:50:00,49.03,49.07,48.85,49.02,22600.0,43.0528,43.0879,42.8947,43.044,22600.0
2010-05-21 15:00:00,49.02,49.18,48.98,49.01,24800.0,43.044,43.1845,43.0088,43.0352,24800.0
2010-05-21 15:10:00,49.0,49.06,48.69,48.77,35000.0,43.0264,43.0791,42.7542,42.8244,35000.0
2010-05-21 15:20:00,48.79,49.06,48.79,49.0,57700.0,42.842,43.0791,42.842,43.0264,57700.0
2010-05-21 15:30:00,49.0,49.04,48.83,48.92,65000.0,43.0264,43.0615,42.8771,42.9562,65000.0
2010-05-21 15:40:00,48.93,49.54,48.89,49.34,98400.0,42.9649,43.5006,42.9298,43.325,98400.0
2010-05-21 15:50:00,49.33,49.74,49.32,49.73,134500.0,43.3162,43.6762,43.3074,43.6674,134500.0
2010-05-24 09:30:00,49.38,49.96,49.38,49.77,30600.0,43.3601,43.8694,43.3601,43.7025,30600.0
2010-05-24 09:40:00,49.82,49.85,49.34,49.61,33500.0,43.7464,43.7728,43.325,43.562,33500.0
2010-05-24 09:50:00,49.6,49.72,49.38,49.56,32200.0,43.5533,43.6586,43.3601,43.5181,32200.0
2010-05-24 10:00:00,49.6,49.98,49.43,49.86,66300.0,43.5533,43.8869,43.404,43.7816,66300.0
2010-05-24 10:10:00,49.83,50.03,49.78,49.92,36100.0,43.7552,43.9308,43.7113,43.8343,36100.0
2010-05-24 10:20:00,49.93,49.99,49.77,49.83,42100.0,43.843,43.8957,43.7025,43.7552,42100.0
2010-05-24 10:30:00,49.83,49.94,49.78,49.92,29600.0,43.7552,43.8518,43.7113,43.8343,29600.0
2010-05-24 10:40:00,49.94,49.95,49.64,49.66,20500.0,43.8518,43.8606,43.5884,43.6059,20500.0
2010-05-24 10:50:00,49.65,49.67,49.39,49.45,16300.0,43.5972,43.6147,43.3689,43.4215,16300.0
2010-05-24 11:00:00,49.45,49.56,49.27,49.52,16000.0,43.4215,43.5181,43.2635,43.483,16000.0
2010-05-24 11:10:00,49.53,49.53,49.22,49.34,15300.0,43.4918,43.4918,43.2196,43.325,15300.0
2010-05-24 11:20:00,49.36,49.43,49.29,49.31,13800.0,43.3425,43.404,43.2811,43.2986,13800.0
2010-05-24 11:30:00,49.35,49.63,49.35,49.6,16100.0,43.3337,43.5796,43.3337,43.5533,16100.0
2010-05-24 11:40:00,49.62,49.85,49.56,49.85,15300.0,43.5708,43.7728,43.5181,43.7728,15300.0
2010-05-24 11:50:00,49.84,49.85,49.61,49.76,23300.0,43.764,43.7728,43.562,43.6938,23300.0
2010-05-24 12:00:00,49.77,50.08,49.74,49.93,11500.0,43.7025,43.9747,43.6762,43.843,11500.0
2010-05-24 12:10:00,49.94,49.95,49.68,49.75,19300.0,43.8518,43.8606,43.6235,43.685,19300.0
2010-05-24 12:20:00,49.78,49.86,49.66,49.86,9200.0,43.7113,43.7816,43.6059,43.7816,9200.0
2010-05-24 12:30:00,49.9,50.0,49.82,49.87,19500.0,43.8167,43.9045,43.7464,43.7903,19500.0
2010-05-24 12:40:00,49.86,49.9,49.78,49.89,15200.0,43.7816,43.8167,43.7113,43.8079,15200.0
2010-05-24 12:50:00,49.88,50.02,49.88,49.9,16400.0,43.7991,43.9221,43.7991,43.8167,16400.0
2010-05-24 13:00:00,49.91,50.03,49.78,49.78,22400.0,43.8255,43.9308,43.7113,43.7113,22400.0
2010-05-24 13:10:00,49.78,49.9,49.77,49.82,27000.0,43.7113,43.8167,43.7025,43.7464,27000.0
2010-05-24 13:20:00,49.81,50.06,49.78,49.88,17800.0,43.7377,43.9572,43.7113,43.7991,17800.0
2010-05-24 13:30:00,49.92,49.92,49.79,49.81,13400.0,43.8343,43.8343,43.7201,43.7377,13400.0
2010-05-24 13:40:00,49.8,49.87,49.67,49.68,17700.0,43.7289,43.7903,43.6147,43.6235,17700.0
2010-05-24 13:50:00,49.71,49.79,49.69,49.77,23500.0,43.6499,43.7201,43.6323,43.7025,23500.0
2010-05-24 14:00:00,49.77,49.81,49.69,49.78,17600.0,43.7025,43.7377,43.6323,43.7113,17600.0
2010-05-24 14:10:00,49.84,49.96,49.84,49.94,22700.0,43.764,43.8694,43.764,43.8518,22700.0
2010-05-24 14:20:00,49.93,49.93,49.83,49.88,25300.0,43.843,43.843,43.7552,43.7991,25300.0
2010-05-24 14:30:00,49.89,49.94,49.73,49.75,22200.0,43.8079,43.8518,43.6674,43.685,22200.0
2010-05-24 14:40:00,49.74,49.8,49.58,49.62,17700.0,43.6762,43.7289,43.5357,43.5708,17700.0
2010-05-24 14:50:00,49.62,49.73,49.58,49.63,28500.0,43.5708,43.6674,43.5357,43.5796,28500.0
2010-05-24 15:00:00,49.61,49.67,49.45,49.46,20300.0,43.562,43.6147,43.4215,43.4303,20300.0
2010-05-24 15:10:00,49.46,49.57,49.43,49.51,15300.0,43.4303,43.5269,43.404,43.4742,15300.0
2010-05-24 15:20:00,49.52,49.61,49.52,49.54,20300.0,43.483,43.562,43.483,43.5006,20300.0
2010-05-24 15:30:00,49.55,49.81,49.53,49.68,39100.0,43.5094,43.7377,43.4918,43.6235,39100.0
2010-05-24 15:40:00,49.68,49.83,49.47,49.48,53900.0,43.6235,43.7552,43.4391,43.4479,53900.0
2010-05-24 15:50:00,49.47,49.47,49.17,49.24,78800.0,43.4391,43.4391,43.1757,43.2372,78800.0
2010-05-25 09:30:00,47.96,47.96,47.42,47.59,56600.0,42.1132,42.1132,41.639,41.7883,56600.0
2010-05-25 09:40:00,47.56,48.1,47.46,47.9,25600.0,41.762,42.2361,41.6742,42.0605,25600.0
2010-05-25 09:50:00,47.95,48.12,47.83,47.84,23600.0,42.1044,42.2537,41.999,42.0078,23600.0
2010-05-25 10:00:00,47.86,48.39,47.84,47.89,49700.0,42.0254,42.4908,42.0078,42.0517,49700.0
2010-05-25 10:10:00,47.9,48.17,47.78,48.01,37300.0,42.0605,42.2976,41.9551,42.1571,37300.0
2010-05-25 10:20:00,48.08,48.1,47.77,47.77,31100.0,42.2186,42.2361,41.9464,41.9464,31100.0
2010-05-25 10:30:00,47.79,47.95,47.69,47.77,25500.0,41.9639,42.1044,41.8761,41.9464,25500.0
2010-05-25 10:40:00,47.8,47.87,47.59,47.66,20100.0,41.9727,42.0342,41.7883,41.8498,20100.0
2010-05-25 10:50:00,47.64,47.82,47.58,47.76,17500.0,41.8322,41.9903,41.7795,41.9376,17500.0
2010-05-25 11:00:00,47.79,48.13,47.74,48.0,30200.0,41.9639,42.2625,41.92,42.1483,30200.0
2010-05-25 11:10:00,47.99,48.15,47.88,47.91,31000.0,42.1395,42.28,42.0429,42.0693,31000.0
2010-05-25 11:20:00,47.91,48.21,47.84,48.13,31100.0,42.0693,42.3327,42.0078,42.2625,31100.0
2010-05-25 11:30:00,48.13,48.15,47.96,48.09,22500.0,42.2625,42.28,42.1132,42.2273,22500.0
2010-05-25 11:40:00,48.1,48.16,47.94,47.98,20700.0,42.2361,42.2888,42.0956,42.1308,20700.0
2010-05-25 11:50:00,47.98,48.33,47.97,48.27,19800.0,42.1308,42.4381,42.122,42.3854,19800.0
2010-05-25 12:00:00,48.28,48.38,48.14,48.14,34200.0,42.3942,42.482,42.2713,42.2713,34200.0
2010-05-25 12:10:00,48.19,48.43,48.15,48.25,15600.0,42.3152,42.5259,42.28,42.3678,15600.0
2010-05-25 12:20:00,48.28,48.34,48.08,48.08,20000.0,42.3942,42.4469,42.2186,42.2186,20000.0
2010-05-25 12:30:00,48.07,48.14,48.02,48.13,14400.0,42.2098,42.2713,42.1659,42.2625,14400.0
2010-05-25 12:40:00,48.11,48.13,47.86,48.07,18200.0,42.2449,42.2625,42.0254,42.2098,18200.0
2010-05-25 12:50:00,48.06,48.15,48.0,48.12,12000.0,42.201,42.28,42.1483,42.2537,12000.0
2010-05-25 13:00:00,48.1,48.18,47.98,47.99,32200.0,42.2361,42.3064,42.1308,42.1395,32200.0
2010-05-25 13:10:00,47.99,47.99,47.76,47.87,46000.0,42.1395,42.1395,41.9376,42.0342,46000.0
2010-05-25 13:20:00,47.89,48.04,47.84,48.0,20200.0,42.0517,42.1834,42.0078,42.1483,20200.0
2010-05-25 13:30:00,48.04,48.04,47.79,47.84,22100.0,42.1834,42.1834,41.9639,42.0078,22100.0
2010-05-25 13:40:00,47.83,47.88,47.72,47.82,14300.0,41.999,42.0429,41.9025,41.9903,14300.0
2010-05-25 13:50:00,47.79,47.94,47.75,47.82,20300.0,41.9639,42.0956,41.9288,41.9903,20300.0
2010-05-25 14:00:00,47.81,48.07,47.74,47.92,21600.0,41.9815,42.2098,41.92,42.0781,21600.0
2010-05-25 14:10:00,47.97,48.46,47.97,48.44,30400.0,42.122,42.5522,42.122,42.5347,30400.0
2010-05-25 14:20:00,48.44,48.5,48.3,48.37,28700.0,42.5347,42.5874,42.4117,42.4732,28700.0
2010-05-25 14:30:00,48.38,48.53,48.3,48.39,34300.0,42.482,42.6137,42.4117,42.4908,34300.0
2010-05-25 14:40:00,48.37,48.89,48.33,48.89,40800.0,42.4732,42.9298,42.4381,42.9298,40800.0
2010-05-25 14:50:00,48.89,48.96,48.68,48.7,55000.0,42.9298,42.9913,42.7454,42.763,55000.0
2010-05-25 15:00:00,48.71,48.98,48.67,48.94,53100.0,42.7718,43.0088,42.7366,42.9737,53100.0
2010-05-25 15:10:00,48.91,48.99,48.59,48.67,55500.0,42.9474,43.0176,42.6664,42.7366,55500.0
2010-05-25 15:20:00,48.67,49.03,48.67,49.0,102900.0,42.7366,43.0528,42.7366,43.0264,102900.0
2010-05-25 15:30:00,48.99,49.32,48.94,49.13,89400.0,43.0176,43.3074,42.9737,43.1406,89400.0
2010-05-25 15:40:00,49.15,49.33,49.1,49.25,82600.0,43.1581,43.3162,43.1142,43.2459,82600.0
2010-05-25 15:50:00,49.26,49.35,49.05,49.28,97600.0,43.2547,43.3337,43.0703,43.2723,97600.0
2010-05-26 09:30:00,49.97,50.02,49.48,50.02,43600.0,44.098,44.1421,43.6656,44.1421,43600.0
2010-05-26 09:40:00,50.09,50.51,50.07,50.42,71100.0,44.2039,44.5745,44.1862,44.4951,71100.0
2010-05-26 09:50:00,50.43,50.72,50.37,50.55,69500.0,44.5039,44.7599,44.451,44.6098,69500.0
2010-05-26 10:00:00,50.6,50.96,50.6,50.87,68200.0,44.654,44.9717,44.654,44.8922,68200.0
2010-05-26 10:10:00,50.87,51.07,50.81,51.01,24700.0,44.8922,45.0687,44.8393,45.0158,24700.0
2010-05-26 10:20:00,51.0,51.06,50.83,50.86,57700.0,45.007,45.0599,44.8569,44.8834,57700.0
2010-05-26 10:30:00,50.83,50.97,50.7,50.86,45400.0,44.8569,44.9805,44.7422,44.8834,45400.0
2010-05-26 10:40:00,50.88,51.03,50.72,50.77,41200.0,44.9011,45.0334,44.7599,44.804,41200.0
2010-05-26 10:50:00,50.77,50.84,50.62,50.66,48600.0,44.804,44.8658,44.6716,44.7069,48600.0
2010-05-26 11:00:00,50.68,50.75,50.51,50.75,33400.0,44.7246,44.7863,44.5745,44.7863,33400.0
2010-05-26 11:10:00,50.74,50.87,50.7,50.85,20700.0,44.7775,44.8922,44.7422,44.8746,20700.0
2010-05-26 11:20:00,50.87,50.9,50.51,50.55,40600.0,44.8922,44.9187,44.5745,44.6098,40600.0
2010-05-26 11:30:00,50.55,50.75,50.51,50.69,25600.0,44.6098,44.7863,44.5745,44.7334,25600.0
2010-05-26 11:40:00,50.69,50.76,50.44,50.52,43400.0,44.7334,44.7952,44.5128,44.5834,43400.0
2010-05-26 11:50:00,50.53,50.69,50.44,50.67,47300.0,44.5922,44.7334,44.5128,44.7157,47300.0
2010-05-26 12:00:00,50.66,50.8,50.65,50.76,26100.0,44.7069,44.8305,44.6981,44.7952,26100.0
2010-05-26 12:10:00,50.76,50.81,50.69,50.76,9100.0,44.7952,44.8393,44.7334,44.7952,9100.0
2010-05-26 12:20:00,50.75,50.83,50.52,50.55,12400.0,44.7863,44.8569,44.5834,44.6098,12400.0
2010-05-26 12:30:00,50.56,50.74,50.49,50.67,14200.0,44.6187,44.7775,44.5569,44.7157,14200.0
2010-05-26 12:40:00,50.66,50.68,50.4,50.57,13400.0,44.7069,44.7246,44.4775,44.6275,13400.0
2010-05-26 12:50:00,50.46,50.7,50.46,50.69,10300.0,44.5304,44.7422,44.5304,44.7334,10300.0
2010-05-26 13:00:00,50.7,50.82,50.69,50.79,10600.0,44.7422,44.8481,44.7334,44.8216,10600.0
2010-05-26 13:10:00,50.77,50.8,50.5,50.63,9700.0,44.804,44.8305,44.5657,44.6804,9700.0
2010-05-26 13:20:00,50.63,50.72,50.58,50.66,13500.0,44.6804,44.7599,44.6363,44.7069,13500.0
2010-05-26 13:30:00,50.62,50.89,50.61,50.88,16400.0,44.6716,44.9099,44.6628,44.9011,16400.0
2010-05-26 13:40:00,50.88,50.92,50.74,50.79,13600.0,44.9011,44.9364,44.7775,44.8216,13600.0
2010-05-26 13:50:00,50.77,50.91,50.73,50.79,12600.0,44.804,44.9275,44.7687,44.8216,12600.0
2010-05-26 14:00:00,50.79,50.85,50.71,50.8,15500.0,44.8216,44.8746,44.751,44.8305,15500.0
2010-05-26 14:10:00,50.8,50.84,50.62,50.77,10600.0,44.8305,44.8658,44.6716,44.804,10600.0
2010-05-26 14:20:00,50.78,50.8,50.57,50.72,19400.0,44.8128,44.8305,44.6275,44.7599,19400.0
2010-05-26 14:30:00,50.71,50.74,50.37,50.61,41900.0,44.751,44.7775,44.451,44.6628,41900.0
2010-05-26 14:40:00,50.6,50.63,50.45,50.49,42200.0,44.654,44.6804,44.5216,44.5569,42200.0
2010-05-26 14:50:00,50.48,50.55,50.4,50.51,73100.0,44.5481,44.6098,44.4775,44.5745,73100.0
2010-05-26 15:00:00,50.51,50.67,50.4,50.45,36200.0,44.5745,44.7157,44.4775,44.5216,36200.0
2010-05-26 15:10:00,50.47,50.58,50.4,50.44,43200.0,44.5392,44.6363,44.4775,44.5128,43200.0
2010-05-26 15:20:00,50.45,50.48,49.83,49.96,54600.0,44.5216,44.5481,43.9744,44.0892,54600.0
2010-05-26 15:30:00,49.94,50.13,49.81,50.03,84700.0,44.0715,44.2392,43.9568,44.1509,84700.0
2010-05-26 15:40:00,50.04,50.3,49.93,50.0,79800.0,44.1598,44.3892,44.0627,44.1245,79800.0
2010-05-26 15:50:00,50.0,50.07,49.81,49.86,70400.0,44.1245,44.1862,43.9568,44.0009,70400.0
2010-05-27 09:30:00,51.36,51.51,50.99,51.01,34300.0,45.3246,45.457,44.9981,45.0158,34300.0
2010-05-27 09:40:00,51.04,51.27,50.84,50.85,37100.0,45.0422,45.2452,44.8658,44.8746,37100.0
2010-05-27 09:50:00,50.85,50.92,50.66,50.84,31400.0,44.8746,44.9364,44.7069,44.8658,31400.0
2010-05-27 10:00:00,50.85,50.93,50.55,50.88,35300.0,44.8746,44.9452,44.6098,44.9011,35300.0
2010-05-27 10:10:00,50.89,51.07,50.89,51.01,26800.0,44.9099,45.0687,44.9099,45.0158,26800.0
2010-05-27 10:20:00,50.99,51.14,50.83,51.11,32500.0,44.9981,45.1305,44.8569,45.104,32500.0
2010-05-27 10:30:00,51.11,51.32,51.07,51.1,22600.0,45.104,45.2893,45.0687,45.0952,22600.0
2010-05-27 10:40:00,51.11,51.37,51.07,51.36,50200.0,45.104,45.3335,45.0687,45.3246,50200.0
2010-05-27 10:50:00,51.39,51.48,51.34,51.4,42100.0,45.3511,45.4305,45.307,45.3599,42100.0
2010-05-27 11:00:00,51.4,51.53,51.39,51.49,21700.0,45.3599,45.4747,45.3511,45.4394,21700.0
2010-05-27 11:10:00,51.48,51.54,51.28,51.3,27600.0,45.4305,45.4835,45.254,45.2717,27600.0
2010-05-27 11:20:00,51.31,51.53,51.26,51.49,13100.0,45.2805,45.4747,45.2364,45.4394,13100.0
2010-05-27 11:30:00,51.47,51.47,51.23,51.23,12200.0,45.4217,45.4217,45.2099,45.2099,12200.0
2010-05-27 11:40:00,51.2,51.23,51.1,51.15,15400.0,45.1834,45.2099,45.0952,45.1393,15400.0
2010-05-27 11:50:00,51.15,51.39,51.15,51.37,10900.0,45.1393,45.3511,45.1393,45.3335,10900.0
2010-05-27 12:00:00,51.39,51.51,51.29,51.48,20600.0,45.3511,45.457,45.2629,45.4305,20600.0
2010-05-27 12:10:00,51.48,51.56,51.42,51.51,30000.0,45.4305,45.5011,45.3776,45.457,30000.0
2010-05-27 12:20:00,51.5,51.58,51.43,51.46,19800.0,45.4482,45.5188,45.3864,45.4129,19800.0
2010-05-27 12:30:00,51.48,51.51,51.41,51.41,23000.0,45.4305,45.457,45.3688,45.3688,23000.0
2010-05-27 12:40:00,51.41,51.44,51.24,51.3,38400.0,45.3688,45.3952,45.2187,45.2717,38400.0
2010-05-27 12:50:00,51.32,51.32,51.2,51.26,9700.0,45.2893,45.2893,45.1834,45.2364,9700.0
2010-05-27 13:00:00,51.23,51.26,51.06,51.13,10600.0,45.2099,45.2364,45.0599,45.1217,10600.0
2010-05-27 13:10:00,51.12,51.32,51.1,51.28,6700.0,45.1128,45.2893,45.0952,45.254,6700.0
2010-05-27 13:20:00,51.28,51.41,51.28,51.34,7200.0,45.254,45.3688,45.254,45.307,7200.0
2010-05-27 13:30:00,51.34,51.43,51.25,51.41,6900.0,45.307,45.3864,45.2276,45.3688,6900.0
2010-05-27 13:40:00,51.37,51.37,51.19,51.27,9700.0,45.3335,45.3335,45.1746,45.2452,9700.0
2010-05-27 13:50:00,51.27,51.31,51.19,51.23,22000.0,45.2452,45.2805,45.1746,45.2099,22000.0
2010-05-27 14:00:00,51.25,51.38,51.2,51.34,30900.0,45.2276,45.3423,45.1834,45.307,30900.0
2010-05-27 14:10:00,51.32,51.41,51.32,51.38,21800.0,45.2893,45.3688,45.2893,45.3423,21800.0
2010-05-27 14:20:00,51.35,51.5,51.34,51.49,21500.0,45.3158,45.4482,45.307,45.4394,21500.0
2010-05-27 14:30:00,51.49,51.56,51.47,51.54,26600.0,45.4394,45.5011,45.4217,45.4835,26600.0
2010-05-27 14:40:00,51.54,51.62,51.48,51.62,29200.0,45.4835,45.5541,45.4305,45.5541,29200.0
2010-05-27 14:50:00,51.59,51.64,51.51,51.59,27300.0,45.5276,45.5717,45.457,45.5276,27300.0
2010-05-27 15:00:00,51.59,51.67,51.56,51.66,24100.0,45.5276,45.5982,45.5011,45.5894,24100.0
2010-05-27 15:10:00,51.65,51.72,51.57,51.6,33900.0,45.5806,45.6423,45.51,45.5364,33900.0
2010-05-27 15:20:00,51.58,51.63,51.49,51.6,30700.0,45.5188,45.5629,45.4394,45.5364,30700.0
2010-05-27 15:30:00,51.59,51.69,51.52,51.64,39500.0,45.5276,45.6159,45.4658,45.5717,39500.0
2010-05-27 15:40:00,51.63,51.81,51.61,51.8,58000.0,45.5629,45.7218,45.5453,45.7129,58000.0
2010-05-27 15:50:00,51.8,52.0,51.8,51.98,83900.0,45.7129,45.8894,45.7129,45.8718,83900.0
2010-05-28 09:30:00,52.0,52.0,51.17,51.28,30200.0,45.8894,45.8894,45.157,45.254,30200.0
2010-05-28 09:40:00,51.26,51.28,50.95,51.26,32100.0,45.2364,45.254,44.9628,45.2364,32100.0
2010-05-28 09:50:00,51.22,51.44,51.01,51.44,24800.0,45.2011,45.3952,45.0158,45.3952,24800.0
2010-05-28 10:00:00,51.43,51.67,51.41,51.61,27900.0,45.3864,45.5982,45.3688,45.5453,27900.0
2010-05-28 10:10:00,51.6,51.67,51.43,51.59,24400.0,45.5364,45.5982,45.3864,45.5276,24400.0
2010-05-28 10:20:00,51.54,51.63,51.26,51.29,20900.0,45.4835,45.5629,45.2364,45.2629,20900.0
2010-05-28 10:30:00,51.3,51.6,51.28,51.28,16500.0,45.2717,45.5364,45.254,45.254,16500.0
2010-05-28 10:40:00,51.28,51.29,50.95,50.95,11100.0,45.254,45.2629,44.9628,44.9628,11100.0
2010-05-28 10:50:00,50.98,51.1,50.95,50.98,10400.0,44.9893,45.0952,44.9628,44.9893,10400.0
2010-05-28 11:00:00,50.98,51.08,50.88,51.08,14300.0,44.9893,45.0775,44.9011,45.0775,14300.0
2010-05-28 11:10:00,51.1,51.15,50.84,50.89,13400.0,45.0952,45.1393,44.8658,44.9099,13400.0
2010-05-28 11:20:00,50.88,51.0,50.85,51.0,5400.0,44.9011,45.007,44.8746,45.007,5400.0
2010-05-28 11:30:00,51.0,51.05,50.98,51.05,7000.0,45.007,45.0511,44.9893,45.0511,7000.0
2010-05-28 11:40:00,51.01,51.32,51.01,51.29,10100.0,45.0158,45.2893,45.0158,45.2629,10100.0
2010-05-28 11:50:00,51.28,51.3,51.18,51.26,8500.0,45.254,45.2717,45.1658,45.2364,8500.0
2010-05-28 12:00:00,51.26,51.33,51.21,51.26,8900.0,45.2364,45.2982,45.1923,45.2364,8900.0
2010-05-28 12:10:00,51.35,51.41,51.3,51.39,6200.0,45.3158,45.3688,45.2717,45.3511,6200.0
2010-05-28 12:20:00,51.4,51.47,51.4,51.46,2700.0,45.3599,45.4217,45.3599,45.4129,2700.0
2010-05-28 12:30:00,51.44,51.46,50.82,50.88,19100.0,45.3952,45.4129,44.8481,44.9011,19100.0
2010-05-28 12:40:00,50.82,51.13,50.72,50.91,45600.0,44.8481,45.1217,44.7599,44.9275,45600.0
2010-05-28 12:50:00,50.96,51.1,50.93,50.98,11300.0,44.9717,45.0952,44.9452,44.9893,11300.0
2010-05-28 13:00:00,51.04,51.2,50.95,50.98,7900.0,45.0422,45.1834,44.9628,44.9893,7900.0
2010-05-28 13:10:00,50.96,51.07,50.86,51.01,10900.0,44.9717,45.0687,44.8834,45.0158,10900.0
2010-05-28 13:20:00,51.03,51.09,50.96,50.98,5100.0,45.0334,45.0864,44.9717,44.9893,5100.0
2010-05-28 13:30:00,50.99,51.04,50.85,50.88,9400.0,44.9981,45.0422,44.8746,44.9011,9400.0
2010-05-28 13:40:00,50.89,50.89,50.65,50.7,8300.0,44.9099,44.9099,44.6981,44.7422,8300.0
2010-05-28 13:50:00,50.73,50.83,50.63,50.69,26200.0,44.7687,44.8569,44.6804,44.7334,26200.0
2010-05-28 14:00:00,50.65,50.66,50.49,50.61,33700.0,44.6981,44.7069,44.5569,44.6628,33700.0
2010-05-28 14:10:00,50.63,50.69,50.53,50.67,22900.0,44.6804,44.7334,44.5922,44.7157,22900.0
2010-05-28 14:20:00,50.69,50.69,50.54,50.67,39000.0,44.7334,44.7334,44.601,44.7157,39000.0
2010-05-28 14:30:00,50.7,50.73,50.58,50.7,35100.0,44.7422,44.7687,44.6363,44.7422,35100.0
2010-05-28 14:40:00,50.71,51.05,50.71,51.03,21400.0,44.751,45.0511,44.751,45.0334,21400.0
2010-05-28 14:50:00,51.02,51.09,50.77,50.82,32900.0,45.0246,45.0864,44.804,44.8481,32900.0
2010-05-28 15:00:00,50.84,50.86,50.64,50.65,79100.0,44.8658,44.8834,44.6893,44.6981,79100.0
2010-05-28 15:10:00,50.66,50.91,50.66,50.8,66500.0,44.7069,44.9275,44.7069,44.8305,66500.0
2010-05-28 15:20:00,50.81,50.93,50.78,50.88,59200.0,44.8393,44.9452,44.8128,44.9011,59200.0
2010-05-28 15:30:00,50.87,51.0,50.81,50.87,61800.0,44.8922,45.007,44.8393,44.8922,61800.0
2010-05-28 15:40:00,50.87,50.97,50.41,50.74,105800.0,44.8922,44.9805,44.4863,44.7775,105800.0
2010-05-28 15:50:00,50.73,50.83,50.42,50.42,160900.0,44.7687,44.8569,44.4951,44.4951,160900.0
2010-06-01 09:30:00,50.06,50.1,49.66,49.94,35000.0,44.1774,44.2127,43.8244,44.0715,35000.0
2010-06-01 09:40:00,49.97,50.18,49.94,50.08,34000.0,44.098,44.2833,44.0715,44.1951,34000.0
2010-06-01 09:50:00,50.11,50.18,50.03,50.05,24400.0,44.2215,44.2833,44.1509,44.1686,24400.0
2010-06-01 10:00:00,50.03,50.87,50.03,50.65,61300.0,44.1509,44.8922,44.1509,44.6981,61300.0
2010-06-01 10:10:00,50.63,50.77,50.63,50.74,28800.0,44.6804,44.804,44.6804,44.7775,28800.0
2010-06-01 10:20:00,50.75,51.07,50.72,50.93,40900.0,44.7863,45.0687,44.7599,44.9452,40900.0
2010-06-01 10:30:00,50.94,51.16,50.94,51.05,25100.0,44.954,45.1481,44.954,45.0511,25100.0
2010-06-01 10:40:00,51.05,51.12,50.75,50.83,17500.0,45.0511,45.1128,44.7863,44.8569,17500.0
2010-06-01 10:50:00,50.85,50.9,50.75,50.85,18500.0,44.8746,44.9187,44.7863,44.8746,18500.0
2010-06-01 11:00:00,50.87,50.95,50.71,50.76,17300.0,44.8922,44.9628,44.751,44.7952,17300.0
2010-06-01 11:10:00,50.76,50.79,50.59,50.65,17800.0,44.7952,44.8216,44.6451,44.6981,17800.0
2010-06-01 11:20:00,50.62,50.78,50.62,50.74,13900.0,44.6716,44.8128,44.6716,44.7775,13900.0
2010-06-01 11:30:00,50.75,50.79,50.6,50.69,14600.0,44.7863,44.8216,44.654,44.7334,14600.0
2010-06-01 11:40:00,50.67,50.67,50.29,50.38,35200.0,44.7157,44.7157,44.3804,44.4598,35200.0
2010-06-01 11:50:00,50.38,50.38,50.08,50.09,30400.0,44.4598,44.4598,44.1951,44.2039,30400.0
2010-06-01 12:00:00,50.1,50.28,50.0,50.23,36200.0,44.2127,44.3716,44.1245,44.3274,36200.0
2010-06-01 12:10:00,50.23,50.52,50.22,50.49,20900.0,44.3274,44.5834,44.3186,44.5569,20900.0
2010-06-01 12:20:00,50.49,50.73,50.45,50.73,17800.0,44.5569,44.7687,44.5216,44.7687,17800.0
2010-06-01 12:30:00,50.72,50.81,50.62,50.79,24000.0,44.7599,44.8393,44.6716,44.8216,24000.0
2010-06-01 12:40:00,50.78,50.85,50.74,50.8,26300.0,44.8128,44.8746,44.7775,44.8305,26300.0
2010-06-01 12:50:00,50.8,50.83,50.56,50.56,17700.0,44.8305,44.8569,44.6187,44.6187,17700.0
2010-06-01 13:00:00,50.6,50.65,50.52,50.63,23100.0,44.654,44.6981,44.5834,44.6804,23100.0
2010-06-01 13:10:00,50.63,50.95,50.61,50.91,37700.0,44.6804,44.9628,44.6628,44.9275,37700.0
2010-06-01 13:20:00,50.94,51.02,50.92,50.99,12600.0,44.954,45.0246,44.9364,44.9981,12600.0
2010-06-01 13:30:00,50.99,51.1,50.97,51.08,18800.0,44.9981,45.0952,44.9805,45.0775,18800.0
2010-06-01 13:40:00,51.08,51.18,51.02,51.14,16000.0,45.0775,45.1658,45.0246,45.1305,16000.0
2010-06-01 13:50:00,51.16,51.16,50.83,50.83,17400.0,45.1481,45.1481,44.8569,44.8569,17400.0
2010-06-01 14:00:00,50.8,50.8,50.41,50.48,22600.0,44.8305,44.8305,44.4863,44.5481,22600.0
2010-06-01 14:10:00,50.48,50.66,50.48,50.6,23300.0,44.5481,44.7069,44.5481,44.654,23300.0
2010-06-01 14:20:00,50.6,50.78,50.52,50.68,14600.0,44.654,44.8128,44.5834,44.7246,14600.0
2010-06-01 14:30:00,50.72,50.84,50.72,50.77,16100.0,44.7599,44.8658,44.7599,44.804,16100.0
2010-06-01 14:40:00,50.74,50.91,50.67,50.84,23100.0,44.7775,44.9275,44.7157,44.8658,23100.0
2010-06-01 14:50:00,50.83,50.86,50.52,50.68,19000.0,44.8569,44.8834,44.5834,44.7246,19000.0
2010-06-01 15:00:00,50.67,50.73,50.5,50.53,36700.0,44.7157,44.7687,44.5657,44.5922,36700.0
2010-06-01 15:10:00,50.54,50.62,50.35,50.38,28900.0,44.601,44.6716,44.4333,44.4598,28900.0
2010-06-01 15:20:00,50.36,50.46,50.08,50.28,37700.0,44.4422,44.5304,44.1951,44.3716,37700.0
2010-06-01 15:30:00,50.24,50.47,50.18,50.36,50200.0,44.3363,44.5392,44.2833,44.4422,50200.0
2010-06-01 15:40:00,50.37,50.37,49.88,49.99,60500.0,44.451,44.451,44.0186,44.1156,60500.0
2010-06-01 15:50:00,49.97,49.99,49.75,49.8,163300.0,44.098,44.1156,43.9038,43.948,163300.0
2010-06-02 09:30:00,50.21,50.56,49.92,50.22,30100.0,44.3098,44.6187,44.0539,44.3186,30100.0
2010-06-02 09:40:00,50.23,50.24,49.91,49.96,18900.0,44.3274,44.3363,44.045,44.0892,18900.0
2010-06-02 09:50:00,49.94,50.01,49.79,49.89,19900.0,44.0715,44.1333,43.9391,44.0274,19900.0
2010-06-02 10:00:00,49.84,50.02,49.72,49.77,62200.0,43.9833,44.1421,43.8774,43.9215,62200.0
2010-06-02 10:10:00,49.77,49.81,49.66,49.75,43900.0,43.9215,43.9568,43.8244,43.9038,43900.0
2010-06-02 10:20:00,49.78,49.86,49.68,49.68,57800.0,43.9303,44.0009,43.8421,43.8421,57800.0
2010-06-02 10:30:00,49.69,49.92,49.69,49.75,43300.0,43.8509,44.0539,43.8509,43.9038,43300.0
2010-06-02 10:40:00,49.76,49.79,49.59,49.67,35000.0,43.9127,43.9391,43.7626,43.8332,35000.0
2010-06-02 10:50:00,49.68,49.78,49.61,49.75,24100.0,43.8421,43.9303,43.7803,43.9038,24100.0
2010-06-02 11:00:00,49.75,49.83,49.66,49.79,50100.0,43.9038,43.9744,43.8244,43.9391,50100.0
2010-06-02 11:10:00,49.78,49.81,49.71,49.75,37400.0,43.9303,43.9568,43.8685,43.9038,37400.0
2010-06-02 11:20:00,49.79,49.8,49.73,49.76,34000.0,43.9391,43.948,43.8862,43.9127,34000.0
2010-06-02 11:30:00,49.79,49.8,49.71,49.75,38500.0,43.9391,43.948,43.8685,43.9038,38500.0
2010-06-02 11:40:00,49.74,50.02,49.74,49.94,63100.0,43.895,44.1421,43.895,44.0715,63100.0
2010-06-02 11:50:00,49.96,50.1,49.95,50.06,30900.0,44.0892,44.2127,44.0803,44.1774,30900.0
2010-06-02 12:00:00,50.06,50.28,50.05,50.24,21100.0,44.1774,44.3716,44.1686,44.3363,21100.0
2010-06-02 12:10:00,50.23,50.31,50.21,50.25,15600.0,44.3274,44.398,44.3098,44.3451,15600.0
2010-06-02 12:20:00,50.25,50.32,50.24,50.26,29700.0,44.3451,44.4069,44.3363,44.3539,29700.0
2010-06-02 12:30:00,50.26,50.36,50.26,50.34,17700.0,44.3539,44.4422,44.3539,44.4245,17700.0
2010-06-02 12:40:00,50.33,50.46,50.3,50.42,18500.0,44.4157,44.5304,44.3892,44.4951,18500.0
2010-06-02 12:50:00,50.44,50.48,50.36,50.45,18000.0,44.5128,44.5481,44.4422,44.5216,18000.0
2010-06-02 13:00:00,50.47,50.54,50.42,50.45,28100.0,44.5392,44.601,44.4951,44.5216,28100.0
2010-06-02 13:10:00,50.44,50.54,50.41,50.46,31100.0,44.5128,44.601,44.4863,44.5304,31100.0
2010-06-02 13:20:00,50.46,50.5,50.34,50.39,32600.0,44.5304,44.5657,44.4245,44.4686,32600.0
2010-06-02 13:30:00,50.38,50.44,50.31,50.33,27900.0,44.4598,44.5128,44.398,44.4157,27900.0
2010-06-02 13:40:00,50.32,50.38,50.23,50.25,30000.0,44.4069,44.4598,44.3274,44.3451,30000.0
2010-06-02 13:50:00,50.25,50.25,50.12,50.15,23600.0,44.3451,44.3451,44.2304,44.2568,23600.0
2010-06-02 14:00:00,50.14,50.16,49.98,50.16,28200.0,44.248,44.2657,44.1068,44.2657,28200.0
2010-06-02 14:10:00,50.16,50.16,49.94,49.94,44300.0,44.2657,44.2657,44.0715,44.0715,44300.0
2010-06-02 14:20:00,49.95,50.11,49.94,50.04,32300.0,44.0803,44.2215,44.0715,44.1598,32300.0
2010-06-02 14:30:00,50.04,50.18,49.99,50.15,48600.0,44.1598,44.2833,44.1156,44.2568,48600.0
2010-06-02 14:40:00,50.15,50.45,50.15,50.43,43100.0,44.2568,44.5216,44.2568,44.5039,43100.0
2010-06-02 14:50:00,50.44,50.6,50.43,50.51,52500.0,44.5128,44.654,44.5039,44.5745,52500.0
2010-06-02 15:00:00,50.53,50.74,50.52,50.71,36000.0,44.5922,44.7775,44.5834,44.751,36000.0
2010-06-02 15:10:00,50.71,50.79,50.64,50.66,44400.0,44.751,44.8216,44.6893,44.7069,44400.0
2010-06-02 15:20:00,50.66,50.85,50.63,50.8,33200.0,44.7069,44.8746,44.6804,44.8305,33200.0
2010-06-02 15:30:00,50.82,50.9,50.71,50.81,53300.0,44.8481,44.9187,44.751,44.8393,53300.0
2010-06-02 15:40:00,50.82,50.86,50.74,50.79,39800.0,44.8481,44.8834,44.7775,44.8216,39800.0
2010-06-02 15:50:00,50.79,51.07,50.79,51.04,100600.0,44.8216,45.0687,44.8216,45.0422,100600.0
2010-06-03 09:30:00,51.28,51.39,51.06,51.17,32000.0,45.254,45.3511,45.0599,45.157,32000.0
2010-06-03 09:40:00,51.17,51.34,50.96,51.26,19000.0,45.157,45.307,44.9717,45.2364,19000.0
2010-06-03 09:50:00,51.28,51.29,51.07,51.29,40500.0,45.254,45.2629,45.0687,45.2629,40500.0
2010-06-03 10:00:00,51.25,51.25,50.91,51.09,67500.0,45.2276,45.2276,44.9275,45.0864,67500.0
2010-06-03 10:10:00,51.1,51.14,50.84,50.93,36500.0,45.0952,45.1305,44.8658,44.9452,36500.0
2010-06-03 10:20:00,50.91,51.0,50.67,50.75,25400.0,44.9275,45.007,44.7157,44.7863,25400.0
2010-06-03 10:30:00,50.71,50.77,50.63,50.69,35100.0,44.751,44.804,44.6804,44.7334,35100.0
2010-06-03 10:40:00,50.68,50.85,50.68,50.78,29400.0,44.7246,44.8746,44.7246,44.8128,29400.0
2010-06-03 10:50:00,50.83,51.0,50.81,50.9,31400.0,44.8569,45.007,44.8393,44.9187,31400.0
2010-06-03 11:00:00,50.91,50.98,50.78,50.78,59600.0,44.9275,44.9893,44.8128,44.8128,59600.0
2010-06-03 11:10:00,50.79,50.81,50.71,50.73,27000.0,44.8216,44.8393,44.751,44.7687,27000.0
2010-06-03 11:20:00,50.73,50.74,50.63,50.65,19400.0,44.7687,44.7775,44.6804,44.6981,19400.0
2010-06-03 11:30:00,50.68,50.84,50.64,50.8,17700.0,44.7246,44.8658,44.6893,44.8305,17700.0
2010-06-03 11:40:00,50.82,50.91,50.71,50.87,17800.0,44.8481,44.9275,44.751,44.8922,17800.0
2010-06-03 11:50:00,50.89,50.98,50.85,50.96,8000.0,44.9099,44.9893,44.8746,44.9717,8000.0
2010-06-03 12:00:00,50.94,50.98,50.7,50.79,7200.0,44.954,44.9893,44.7422,44.8216,7200.0
2010-06-03 12:10:00,50.75,50.83,50.6,50.65,10700.0,44.7863,44.8569,44.654,44.6981,10700.0
2010-06-03 12:20:00,50.64,50.64,50.38,50.4,18100.0,44.6893,44.6893,44.4598,44.4775,18100.0
2010-06-03 12:30:00,50.41,50.59,50.35,50.58,17000.0,44.4863,44.6451,44.4333,44.6363,17000.0
2010-06-03 12:40:00,50.55,50.57,50.48,50.52,34400.0,44.6098,44.6275,44.5481,44.5834,34400.0
2010-06-03 12:50:00,50.52,50.53,50.42,50.52,34800.0,44.5834,44.5922,44.4951,44.5834,34800.0
2010-06-03 13:00:00,50.5,50.75,50.5,50.71,51100.0,44.5657,44.7863,44.5657,44.751,51100.0
2010-06-03 13:10:00,50.71,50.76,50.65,50.65,52100.0,44.751,44.7952,44.6981,44.6981,52100.0
2010-06-03 13:20:00,50.64,50.64,50.52,50.6,11800.0,44.6893,44.6893,44.5834,44.654,11800.0
2010-06-03 13:30:00,50.61,50.71,50.6,50.69,7500.0,44.6628,44.751,44.654,44.7334,7500.0
2010-06-03 13:40:00,50.74,50.92,50.69,50.9,18300.0,44.7775,44.9364,44.7334,44.9187,18300.0
2010-06-03 13:50:00,50.9,50.92,50.78,50.82,20400.0,44.9187,44.9364,44.8128,44.8481,20400.0
2010-06-03 14:00:00,50.81,50.92,50.75,50.91,30800.0,44.8393,44.9364,44.7863,44.9275,30800.0
2010-06-03 14:10:00,50.92,51.14,50.91,51.07,26600.0,44.9364,45.1305,44.9275,45.0687,26600.0
2010-06-03 14:20:00,51.08,51.24,51.03,51.08,29600.0,45.0775,45.2187,45.0334,45.0775,29600.0
2010-06-03 14:30:00,51.06,51.32,51.04,51.23,14700.0,45.0599,45.2893,45.0422,45.2099,14700.0
2010-06-03 14:40:00,51.24,51.34,51.24,51.24,16100.0,45.2187,45.307,45.2187,45.2187,16100.0
2010-06-03 14:50:00,51.25,51.34,51.21,51.27,17000.0,45.2276,45.307,45.1923,45.2452,17000.0
2010-06-03 15:00:00,51.28,51.42,51.28,51.38,23900.0,45.254,45.3776,45.254,45.3423,23900.0
2010-06-03 15:10:00,51.35,51.36,51.18,51.25,28000.0,45.3158,45.3246,45.1658,45.2276,28000.0
2010-06-03 15:20:00,51.25,51.52,51.21,51.51,27400.0,45.2276,45.4658,45.1923,45.457,27400.0
2010-06-03 15:30:00,51.51,51.62,51.4,51.51,36500.0,45.457,45.5541,45.3599,45.457,36500.0
2010-06-03 15:40:00,51.52,51.6,51.31,51.31,56800.0,45.4658,45.5364,45.2805,45.2805,56800.0
2010-06-03 15:50:00,51.31,51.5,51.27,51.44,62900.0,45.2805,45.4482,45.2452,45.3952,62900.0
2010-06-04 09:30:00,50.06,50.16,49.91,50.01,32700.0,44.1774,44.2657,44.045,44.1333,32700.0
2010-06-04 09:40:00,50.05,50.19,49.88,50.19,39300.0,44.1686,44.2921,44.0186,44.2921,39300.0
2010-06-04 09:50:00,50.19,50.25,50.05,50.06,50400.0,44.2921,44.3451,44.1686,44.1774,50400.0
2010-06-04 10:00:00,50.05,50.21,49.98,50.2,54400.0,44.1686,44.3098,44.1068,44.301,54400.0
2010-06-04 10:10:00,50.2,50.2,50.0,50.1,47700.0,44.301,44.301,44.1245,44.2127,47700.0
2010-06-04 10:20:00,50.09,50.1,49.97,49.97,52900.0,44.2039,44.2127,44.098,44.098,52900.0
2010-06-04 10:30:00,49.97,50.1,49.94,50.06,47800.0,44.098,44.2127,44.0715,44.1774,47800.0
2010-06-04 10:40:00,50.05,50.08,49.75,49.77,69300.0,44.1686,44.1951,43.9038,43.9215,69300.0
2010-06-04 10:50:00,49.76,49.76,49.47,49.49,85100.0,43.9127,43.9127,43.6567,43.6744,85100.0
2010-06-04 11:00:00,49.48,49.5,49.35,49.35,35000.0,43.6656,43.6832,43.5508,43.5508,35000.0
2010-06-04 11:10:00,49.33,49.53,49.32,49.33,41500.0,43.5332,43.7097,43.5244,43.5332,41500.0
2010-06-04 11:20:00,49.26,49.35,49.18,49.18,31000.0,43.4714,43.5508,43.4008,43.4008,31000.0
2010-06-04 11:30:00,49.2,49.5,49.17,49.39,38000.0,43.4185,43.6832,43.392,43.5861,38000.0
2010-06-04 11:40:00,49.39,49.41,49.22,49.32,31800.0,43.5861,43.6038,43.4361,43.5244,31800.0
2010-06-04 11:50:00,49.31,49.32,49.16,49.16,20300.0,43.5155,43.5244,43.3832,43.3832,20300.0
2010-06-04 12:00:00,49.15,49.15,48.79,48.88,43500.0,43.3743,43.3743,43.0566,43.1361,43500.0
2010-06-04 12:10:00,48.85,48.93,48.78,48.79,50800.0,43.1096,43.1802,43.0478,43.0566,50800.0
2010-06-04 12:20:00,48.8,48.91,48.8,48.87,11700.0,43.0655,43.1625,43.0655,43.1272,11700.0
2010-06-04 12:30:00,48.85,48.93,48.83,48.85,9900.0,43.1096,43.1802,43.0919,43.1096,9900.0
2010-06-04 12:40:00,48.84,48.86,48.78,48.86,12300.0,43.1008,43.1184,43.0478,43.1184,12300.0
2010-06-04 12:50:00,48.86,48.94,48.82,48.83,34900.0,43.1184,43.189,43.0831,43.0919,34900.0
2010-06-04 13:00:00,48.84,48.85,48.76,48.84,15800.0,43.1008,43.1096,43.0302,43.1008,15800.0
2010-06-04 13:10:00,48.83,48.83,48.6,48.64,26900.0,43.0919,43.0919,42.889,42.9243,26900.0
2010-06-04 13:20:00,48.65,48.65,48.5,48.55,22300.0,42.9331,42.9331,42.8007,42.8449,22300.0
2010-06-04 13:30:00,48.54,48.71,48.5,48.5,26800.0,42.836,42.986,42.8007,42.8007,26800.0
2010-06-04 13:40:00,48.52,48.61,48.45,48.57,30900.0,42.8184,42.8978,42.7566,42.8625,30900.0
2010-06-04 13:50:00,48.56,48.58,48.38,48.42,37500.0,42.8537,42.8713,42.6948,42.7301,37500.0
2010-06-04 14:00:00,48.44,48.46,48.33,48.36,24800.0,42.7478,42.7654,42.6507,42.6772,24800.0
2010-06-04 14:10:00,48.36,48.41,48.28,48.31,44900.0,42.6772,42.7213,42.6066,42.6331,44900.0
2010-06-04 14:20:00,48.3,48.46,48.21,48.28,28000.0,42.6242,42.7654,42.5448,42.6066,28000.0
2010-06-04 14:30:00,48.26,48.34,48.2,48.21,30400.0,42.5889,42.6595,42.536,42.5448,30400.0
2010-06-04 14:40:00,48.2,48.2,48.0,48.01,29800.0,42.536,42.536,42.3595,42.3683,29800.0
2010-06-04 14:50:00,48.01,48.04,47.85,47.9,44700.0,42.3683,42.3948,42.2271,42.2712,44700.0
2010-06-04 15:00:00,47.91,48.27,47.91,48.19,60300.0,42.2801,42.5978,42.2801,42.5272,60300.0
2010-06-04 15:10:00,48.21,48.32,48.07,48.21,37000.0,42.5448,42.6419,42.4213,42.5448,37000.0
2010-06-04 15:20:00,48.2,48.28,47.96,47.98,41300.0,42.536,42.6066,42.3242,42.3418,41300.0
2010-06-04 15:30:00,48.0,48.12,47.96,48.06,48200.0,42.3595,42.4654,42.3242,42.4124,48200.0
2010-06-04 15:40:00,48.08,48.12,47.8,48.07,83700.0,42.4301,42.4654,42.183,42.4213,83700.0
2010-06-04 15:50:00,48.09,48.11,47.84,47.94,202300.0,42.4389,42.4566,42.2183,42.3065,202300.0
2010-06-07 09:30:00,48.31,48.31,47.31,47.33,52700.0,42.6331,42.6331,41.7506,41.7682,52700.0
2010-06-07 09:40:00,47.35,47.35,46.97,47.09,80100.0,41.7859,41.7859,41.4505,41.5564,80100.0
2010-06-07 09:50:00,47.1,47.54,47.06,47.43,46600.0,41.5652,41.9535,41.5299,41.8565,46600.0
2010-06-07 10:00:00,47.43,47.47,47.29,47.44,55500.0,41.8565,41.8918,41.7329,41.8653,55500.0
2010-06-07 10:10:00,47.43,47.53,47.33,47.4,84900.0,41.8565,41.9447,41.7682,41.83,84900.0
2010-06-07 10:20:00,47.4,47.51,47.32,47.38,67900.0,41.83,41.9271,41.7594,41.8123,67900.0
2010-06-07 10:30:00,47.4,47.43,47.19,47.23,60100.0,41.83,41.8565,41.6447,41.68,60100.0
2010-06-07 10:40:00,47.26,47.34,47.11,47.21,36000.0,41.7064,41.777,41.5741,41.6623,36000.0
2010-06-07 10:50:00,47.23,47.3,46.95,47.03,61200.0,41.68,41.7417,41.4329,41.5035,61200.0
2010-06-07 11:00:00,47.0,47.19,46.99,47.09,50900.0,41.477,41.6447,41.4682,41.5564,50900.0
2010-06-07 11:10:00,47.09,47.11,46.96,47.03,57300.0,41.5564,41.5741,41.4417,41.5035,57300.0
2010-06-07 11:20:00,47.05,47.21,46.98,47.14,33600.0,41.5211,41.6623,41.4593,41.6005,33600.0
2010-06-07 11:30:00,47.12,47.3,47.04,47.24,27900.0,41.5829,41.7417,41.5123,41.6888,27900.0
2010-06-07 11:40:00,47.24,47.35,47.15,47.21,45300.0,41.6888,41.7859,41.6094,41.6623,45300.0
2010-06-07 11:50:00,47.21,47.36,47.21,47.28,37700.0,41.6623,41.7947,41.6623,41.7241,37700.0
2010-06-07 12:00:00,47.28,47.63,47.23,47.54,42800.0,41.7241,42.033,41.68,41.9535,42800.0
2010-06-07 12:10:00,47.54,47.55,47.28,47.34,34300.0,41.9535,41.9624,41.7241,41.777,34300.0
2010-06-07 12:20:00,47.34,47.38,47.23,47.24,25600.0,41.777,41.8123,41.68,41.6888,25600.0
2010-06-07 12:30:00,47.24,47.28,47.22,47.26,24200.0,41.6888,41.7241,41.6711,41.7064,24200.0
2010-06-07 12:40:00,47.25,47.32,47.22,47.28,43900.0,41.6976,41.7594,41.6711,41.7241,43900.0
2010-06-07 12:50:00,47.28,47.35,47.24,47.24,56200.0,41.7241,41.7859,41.6888,41.6888,56200.0
2010-06-07 13:00:00,47.25,47.28,47.17,47.23,30100.0,41.6976,41.7241,41.627,41.68,30100.0
2010-06-07 13:10:00,47.25,47.28,47.2,47.24,34200.0,41.6976,41.7241,41.6535,41.6888,34200.0
2010-06-07 13:20:00,47.24,47.27,47.19,47.25,51000.0,41.6888,41.7153,41.6447,41.6976,51000.0
2010-06-07 13:30:00,47.25,47.32,47.21,47.21,54900.0,41.6976,41.7594,41.6623,41.6623,54900.0
2010-06-07 13:40:00,47.21,47.25,47.0,47.02,36000.0,41.6623,41.6976,41.477,41.4946,36000.0
2010-06-07 13:50:00,47.02,47.06,46.94,46.97,22500.0,41.4946,41.5299,41.424,41.4505,22500.0
2010-06-07 14:00:00,46.96,47.05,46.89,46.95,42700.0,41.4417,41.5211,41.3799,41.4329,42700.0
2010-06-07 14:10:00,46.97,47.01,46.9,46.91,27000.0,41.4505,41.4858,41.3887,41.3976,27000.0
2010-06-07 14:20:00,46.92,46.97,46.84,46.9,33700.0,41.4064,41.4505,41.3358,41.3887,33700.0
2010-06-07 14:30:00,46.89,46.92,46.75,46.81,70900.0,41.3799,41.4064,41.2564,41.3093,70900.0
2010-06-07 14:40:00,46.77,46.81,46.56,46.61,54600.0,41.274,41.3093,41.0887,41.1328,54600.0
2010-06-07 14:50:00,46.61,46.62,46.44,46.49,106700.0,41.1328,41.1416,40.9828,41.0269,106700.0
2010-06-07 15:00:00,46.48,46.56,46.38,46.52,203100.0,41.0181,41.0887,40.9299,41.0534,203100.0
2010-06-07 15:10:00,46.53,46.54,46.1,46.16,184700.0,41.0622,41.071,40.6828,40.7357,184700.0
2010-06-07 15:20:00,46.18,46.22,45.89,45.98,163400.0,40.7534,40.7887,40.4974,40.5769,163400.0
2010-06-07 15:30:00,45.97,46.14,45.87,45.89,206700.0,40.568,40.7181,40.4798,40.4974,206700.0
2010-06-07 15:40:00,45.91,46.03,45.85,45.97,215300.0,40.5151,40.621,40.4621,40.568,215300.0
2010-06-07 15:50:00,45.99,46.05,45.86,45.88,316600.0,40.5857,40.6386,40.471,40.4886,316600.0
2010-06-08 09:30:00,46.07,46.69,45.98,46.22,53800.0,40.6563,41.2034,40.5769,40.7887,53800.0
2010-06-08 09:40:00,46.27,46.27,46.03,46.11,56200.0,40.8328,40.8328,40.621,40.6916,56200.0
2010-06-08 09:50:00,46.13,46.18,45.9,45.97,80200.0,40.7092,40.7534,40.5063,40.568,80200.0
2010-06-08 10:00:00,45.96,46.21,45.94,46.19,71800.0,40.5592,40.7798,40.5416,40.7622,71800.0
2010-06-08 10:10:00,46.22,46.22,45.93,45.95,67400.0,40.7887,40.7887,40.5327,40.5504,67400.0
2010-06-08 10:20:00,45.95,45.97,45.61,45.89,62000.0,40.5504,40.568,40.2503,40.4974,62000.0
2010-06-08 10:30:00,45.9,46.04,45.85,45.9,45700.0,40.5063,40.6298,40.4621,40.5063,45700.0
2010-06-08 10:40:00,45.88,45.88,45.61,45.75,50700.0,40.4886,40.4886,40.2503,40.3739,50700.0
2010-06-08 10:50:00,45.74,45.96,45.67,45.86,60000.0,40.3651,40.5592,40.3033,40.471,60000.0
2010-06-08 11:00:00,45.84,45.92,45.54,45.64,41400.0,40.4533,40.5239,40.1886,40.2768,41400.0
2010-06-08 11:10:00,45.64,45.68,45.43,45.59,42100.0,40.2768,40.3121,40.0915,40.2327,42100.0
2010-06-08 11:20:00,45.6,45.98,45.58,45.9,34500.0,40.2415,40.5769,40.2239,40.5063,34500.0
2010-06-08 11:30:00,45.9,46.03,45.9,46.03,90200.0,40.5063,40.621,40.5063,40.621,90200.0
2010-06-08 11:40:00,46.05,46.09,45.73,45.91,51500.0,40.6386,40.6739,40.3562,40.5151,51500.0
2010-06-08 11:50:00,45.94,46.11,45.86,45.86,81000.0,40.5416,40.6916,40.471,40.471,81000.0
2010-06-08 12:00:00,45.88,45.98,45.74,45.8,28600.0,40.4886,40.5769,40.3651,40.418,28600.0
2010-06-08 12:10:00,45.8,45.82,45.61,45.66,50900.0,40.418,40.4357,40.2503,40.2945,50900.0
2010-06-08 12:20:00,45.66,45.66,45.58,45.63,38800.0,40.2945,40.2945,40.2239,40.268,38800.0
2010-06-08 12:30:00,45.63,45.77,45.63,45.77,29200.0,40.268,40.3915,40.268,40.3915,29200.0
2010-06-08 12:40:00,45.79,45.9,45.75,45.79,46700.0,40.4092,40.5063,40.3739,40.4092,46700.0
2010-06-08 12:50:00,45.78,45.99,45.78,45.96,27900.0,40.4004,40.5857,40.4004,40.5592,27900.0
2010-06-08 13:00:00,45.96,45.99,45.77,45.8,31900.0,40.5592,40.5857,40.3915,40.418,31900.0
2010-06-08 13:10:00,45.79,45.79,45.6,45.6,38600.0,40.4092,40.4092,40.2415,40.2415,38600.0
2010-06-08 13:20:00,45.62,45.65,45.46,45.47,41500.0,40.2592,40.2856,40.118,40.1268,41500.0
2010-06-08 13:30:00,45.51,45.51,45.37,45.47,43300.0,40.1621,40.1621,40.0385,40.1268,43300.0
2010-06-08 13:40:00,45.49,45.68,45.39,45.4,40000.0,40.1444,40.3121,40.0562,40.065,40000.0
2010-06-08 13:50:00,45.39,45.68,45.37,45.68,46800.0,40.0562,40.3121,40.0385,40.3121,46800.0
2010-06-08 14:00:00,45.67,45.75,45.58,45.62,48900.0,40.3033,40.3739,40.2239,40.2592,48900.0
2010-06-08 14:10:00,45.65,45.73,45.57,45.73,27700.0,40.2856,40.3562,40.215,40.3562,27700.0
2010-06-08 14:20:00,45.76,46.09,45.76,45.97,77800.0,40.3827,40.6739,40.3827,40.568,77800.0
2010-06-08 14:30:00,45.97,46.02,45.85,45.94,67300.0,40.568,40.6122,40.4621,40.5416,67300.0
2010-06-08 14:40:00,45.95,46.02,45.75,45.85,142700.0,40.5504,40.6122,40.3739,40.4621,142700.0
2010-06-08 14:50:00,45.89,45.9,45.73,45.75,37900.0,40.4974,40.5063,40.3562,40.3739,37900.0
2010-06-08 15:00:00,45.76,45.97,45.69,45.93,51200.0,40.3827,40.568,40.3209,40.5327,51200.0
2010-06-08 15:10:00,45.94,45.96,45.68,45.74,58700.0,40.5416,40.5592,40.3121,40.3651,58700.0
2010-06-08 15:20:00,45.73,46.01,45.73,46.0,171100.0,40.3562,40.6033,40.3562,40.5945,171100.0
2010-06-08 15:30:00,46.02,46.05,45.89,46.01,223600.0,40.6122,40.6386,40.4974,40.6033,223600.0
2010-06-08 15:40:00,46.02,46.1,45.85,45.91,241900.0,40.6122,40.6828,40.4621,40.5151,241900.0
2010-06-08 15:50:00,45.9,46.16,45.88,46.1,171300.0,40.5063,40.7357,40.4886,40.6828,171300.0
2010-06-09 09:30:00,46.48,46.94,46.48,46.63,25800.0,41.0181,41.424,41.0181,41.1505,25800.0
2010-06-09 09:40:00,46.65,46.71,46.07,46.24,109100.0,41.1681,41.2211,40.6563,40.8063,109100.0
2010-06-09 09:50:00,46.24,46.54,46.24,46.47,41900.0,40.8063,41.071,40.8063,41.0093,41900.0
2010-06-09 10:00:00,46.5,46.65,46.31,46.32,60700.0,41.0357,41.1681,40.8681,40.8769,60700.0
2010-06-09 10:10:00,46.33,46.56,46.31,46.48,25900.0,40.8857,41.0887,40.8681,41.0181,25900.0
2010-06-09 10:20:00,46.48,46.56,46.34,46.4,23000.0,41.0181,41.0887,40.8946,40.9475,23000.0
2010-06-09 10:30:00,46.4,46.45,46.19,46.19,25100.0,40.9475,40.9916,40.7622,40.7622,25100.0
2010-06-09 10:40:00,46.19,46.5,46.15,46.4,21400.0,40.7622,41.0357,40.7269,40.9475,21400.0
2010-06-09 10:50:00,46.39,46.5,46.37,46.49,29200.0,40.9387,41.0357,40.921,41.0269,29200.0
2010-06-09 11:00:00,46.5,46.69,46.43,46.65,52400.0,41.0357,41.2034,40.974,41.1681,52400.0
2010-06-09 11:10:00,46.65,46.68,46.61,46.63,30200.0,41.1681,41.1946,41.1328,41.1505,30200.0
2010-06-09 11:20:00,46.61,46.65,46.38,46.47,146900.0,41.1328,41.1681,40.9299,41.0093,146900.0
2010-06-09 11:30:00,46.5,46.6,46.49,46.59,43200.0,41.0357,41.124,41.0269,41.1152,43200.0
2010-06-09 11:40:00,46.57,46.59,46.28,46.29,25600.0,41.0975,41.1152,40.8416,40.8504,25600.0
2010-06-09 11:50:00,46.29,46.38,46.27,46.3,44500.0,40.8504,40.9299,40.8328,40.8593,44500.0
2010-06-09 12:00:00,46.28,46.32,46.13,46.13,30300.0,40.8416,40.8769,40.7092,40.7092,30300.0
2010-06-09 12:10:00,46.13,46.18,46.12,46.15,23500.0,40.7092,40.7534,40.7004,40.7269,23500.0
2010-06-09 12:20:00,46.16,46.26,46.14,46.2,19800.0,40.7357,40.824,40.7181,40.771,19800.0
2010-06-09 12:30:00,46.2,46.21,46.03,46.07,39000.0,40.771,40.7798,40.621,40.6563,39000.0
2010-06-09 12:40:00,46.07,46.22,46.05,46.2,28400.0,40.6563,40.7887,40.6386,40.771,28400.0
2010-06-09 12:50:00,46.2,46.28,46.04,46.04,31800.0,40.771,40.8416,40.6298,40.6298,31800.0
2010-06-09 13:00:00,46.04,46.14,46.02,46.06,40100.0,40.6298,40.7181,40.6122,40.6475,40100.0
2010-06-09 13:10:00,46.07,46.17,46.04,46.15,44400.0,40.6563,40.7445,40.6298,40.7269,44400.0
2010-06-09 13:20:00,46.14,46.21,46.08,46.1,26000.0,40.7181,40.7798,40.6651,40.6828,26000.0
2010-06-09 13:30:00,46.1,46.14,46.02,46.03,58400.0,40.6828,40.7181,40.6122,40.621,58400.0
2010-06-09 13:40:00,46.04,46.2,46.02,46.13,42600.0,40.6298,40.771,40.6122,40.7092,42600.0
2010-06-09 13:50:00,46.12,46.2,46.06,46.16,22600.0,40.7004,40.771,40.6475,40.7357,22600.0
2010-06-09 14:00:00,46.18,46.19,45.88,45.95,42600.0,40.7534,40.7622,40.4886,40.5504,42600.0
2010-06-09 14:10:00,45.94,46.14,45.91,46.08,48400.0,40.5416,40.7181,40.5151,40.6651,48400.0
2010-06-09 14:20:00,46.09,46.16,45.96,46.15,29000.0,40.6739,40.7357,40.5592,40.7269,29000.0
2010-06-09 14:30:00,46.18,46.22,46.08,46.16,34200.0,40.7534,40.7887,40.6651,40.7357,34200.0
2010-06-09 14:40:00,46.17,46.17,45.9,45.95,38900.0,40.7445,40.7445,40.5063,40.5504,38900.0
2010-06-09 14:50:00,45.96,46.0,45.79,45.82,57700.0,40.5592,40.5945,40.4092,40.4357,57700.0
2010-06-09 15:00:00,45.8,46.02,45.7,45.98,72000.0,40.418,40.6122,40.3298,40.5769,72000.0
2010-06-09 15:10:00,45.97,45.97,45.62,45.66,108500.0,40.568,40.568,40.2592,40.2945,108500.0
2010-06-09 15:20:00,45.64,45.74,45.51,45.72,55200.0,40.2768,40.3651,40.1621,40.3474,55200.0
2010-06-09 15:30:00,45.71,45.71,45.28,45.35,82100.0,40.3386,40.3386,39.9591,40.0209,82100.0
2010-06-09 15:40:00,45.33,45.5,45.23,45.35,112600.0,40.0032,40.1533,39.915,40.0209,112600.0
2010-06-09 15:50:00,45.35,45.49,45.16,45.4,123600.0,40.0209,40.1444,39.8532,40.065,123600.0
2010-06-10 09:30:00,46.68,47.0,46.5,46.5,38100.0,41.1946,41.477,41.0357,41.0357,38100.0
2010-06-10 09:40:00,46.58,46.8,46.5,46.73,21600.0,41.1063,41.3005,41.0357,41.2387,21600.0
2010-06-10 09:50:00,46.74,47.13,46.73,47.11,39400.0,41.2475,41.5917,41.2387,41.5741,39400.0
2010-06-10 10:00:00,47.12,47.29,47.07,47.17,34200.0,41.5829,41.7329,41.5388,41.627,34200.0
2010-06-10 10:10:00,47.16,47.18,47.06,47.06,24800.0,41.6182,41.6358,41.5299,41.5299,24800.0
2010-06-10 10:20:00,47.03,47.1,46.77,46.87,41600.0,41.5035,41.5652,41.274,41.3623,41600.0
2010-06-10 10:30:00,46.86,47.08,46.84,46.88,16100.0,41.3534,41.5476,41.3358,41.3711,16100.0
2010-06-10 10:40:00,46.89,46.94,46.7,46.71,39400.0,41.3799,41.424,41.2122,41.2211,39400.0
2010-06-10 10:50:00,46.7,46.73,46.6,46.62,35900.0,41.2122,41.2387,41.124,41.1416,35900.0
2010-06-10 11:00:00,46.66,46.93,46.66,46.8,22700.0,41.1769,41.4152,41.1769,41.3005,22700.0
2010-06-10 11:10:00,46.8,46.89,46.79,46.81,24800.0,41.3005,41.3799,41.2917,41.3093,24800.0
2010-06-10 11:20:00,46.8,46.81,46.67,46.67,20900.0,41.3005,41.3093,41.1858,41.1858,20900.0
2010-06-10 11:30:00,46.7,46.72,46.58,46.66,16600.0,41.2122,41.2299,41.1063,41.1769,16600.0
2010-06-10 11:40:00,46.65,46.65,46.47,46.51,10500.0,41.1681,41.1681,41.0093,41.0446,10500.0
2010-06-10 11:50:00,46.46,46.68,46.46,46.67,8900.0,41.0004,41.1946,41.0004,41.1858,8900.0
2010-06-10 12:00:00,46.68,46.69,46.45,46.47,13800.0,41.1946,41.2034,40.9916,41.0093,13800.0
2010-06-10 12:10:00,46.48,46.68,46.43,46.64,16000.0,41.0181,41.1946,40.974,41.1593,16000.0
2010-06-10 12:20:00,46.65,46.73,46.64,46.67,15000.0,41.1681,41.2387,41.1593,41.1858,15000.0
2010-06-10 12:30:00,46.69,46.72,46.49,46.59,14100.0,41.2034,41.2299,41.0269,41.1152,14100.0
2010-06-10 12:40:00,46.58,46.58,46.45,46.51,13300.0,41.1063,41.1063,40.9916,41.0446,13300.0
2010-06-10 12:50:00,46.5,46.55,46.41,46.54,8800.0,41.0357,41.0799,40.9563,41.071,8800.0
2010-06-10 13:00:00,46.54,46.55,46.36,46.4,18800.0,41.071,41.0799,40.9122,40.9475,18800.0
2010-06-10 13:10:00,46.41,46.48,46.29,46.4,52400.0,40.9563,41.0181,40.8504,40.9475,52400.0
2010-06-10 13:20:00,46.38,46.5,46.32,46.45,11600.0,40.9299,41.0357,40.8769,40.9916,11600.0
2010-06-10 13:30:00,46.47,46.51,46.43,46.43,48100.0,41.0093,41.0446,40.974,40.974,48100.0
2010-06-10 13:40:00,46.45,46.52,46.42,46.52,24500.0,40.9916,41.0534,40.9651,41.0534,24500.0
2010-06-10 13:50:00,46.52,46.52,46.39,46.4,30100.0,41.0534,41.0534,40.9387,40.9475,30100.0
2010-06-10 14:00:00,46.41,46.42,46.33,46.34,18400.0,40.9563,40.9651,40.8857,40.8946,18400.0
2010-06-10 14:10:00,46.34,46.46,46.34,46.4,23600.0,40.8946,41.0004,40.8946,40.9475,23600.0
2010-06-10 14:20:00,46.4,46.45,46.38,46.4,47600.0,40.9475,40.9916,40.9299,40.9475,47600.0
2010-06-10 14:30:00,46.4,46.44,46.39,46.39,94300.0,40.9475,40.9828,40.9387,40.9387,94300.0
2010-06-10 14:40:00,46.4,46.58,46.39,46.51,92900.0,40.9475,41.1063,40.9387,41.0446,92900.0
2010-06-10 14:50:00,46.52,46.56,46.46,46.5,74200.0,41.0534,41.0887,41.0004,41.0357,74200.0
2010-06-10 15:00:00,46.49,46.62,46.45,46.59,66000.0,41.0269,41.1416,40.9916,41.1152,66000.0
2010-06-10 15:10:00,46.59,46.69,46.53,46.69,33700.0,41.1152,41.2034,41.0622,41.2034,33700.0
2010-06-10 15:20:00,46.69,46.8,46.67,46.76,45800.0,41.2034,41.3005,41.1858,41.2652,45800.0
2010-06-10 15:30:00,46.76,46.84,46.58,46.58,62000.0,41.2652,41.3358,41.1063,41.1063,62000.0
2010-06-10 15:40:00,46.56,46.69,46.56,46.67,100800.0,41.0887,41.2034,41.0887,41.1858,100800.0
2010-06-10 15:50:00,46.67,46.78,46.67,46.76,132800.0,41.1858,41.2828,41.1858,41.2652,132800.0
2010-06-11 09:30:00,46.32,46.47,46.24,46.28,21200.0,40.8769,41.0093,40.8063,40.8416,21200.0
2010-06-11 09:40:00,46.3,46.41,46.14,46.15,36400.0,40.8593,40.9563,40.7181,40.7269,36400.0
2010-06-11 09:50:00,46.15,46.53,46.15,46.48,46300.0,40.7269,41.0622,40.7269,41.0181,46300.0
2010-06-11 10:00:00,46.48,46.62,46.42,46.61,44200.0,41.0181,41.1416,40.9651,41.1328,44200.0
2010-06-11 10:10:00,46.61,46.65,46.4,46.46,36900.0,41.1328,41.1681,40.9475,41.0004,36900.0
2010-06-11 10:20:00,46.45,46.55,46.44,46.51,32700.0,40.9916,41.0799,40.9828,41.0446,32700.0
2010-06-11 10:30:00,46.5,46.54,46.43,46.46,23700.0,41.0357,41.071,40.974,41.0004,23700.0
2010-06-11 10:40:00,46.47,46.52,46.45,46.48,20200.0,41.0093,41.0534,40.9916,41.0181,20200.0
2010-06-11 10:50:00,46.48,46.5,46.22,46.26,27200.0,41.0181,41.0357,40.7887,40.824,27200.0
2010-06-11 11:00:00,46.24,46.27,46.16,46.18,23700.0,40.8063,40.8328,40.7357,40.7534,23700.0
2010-06-11 11:10:00,46.18,46.25,46.14,46.25,22900.0,40.7534,40.8151,40.7181,40.8151,22900.0
2010-06-11 11:20:00,46.25,46.46,46.24,46.37,22800.0,40.8151,41.0004,40.8063,40.921,22800.0
2010-06-11 11:30:00,46.36,46.52,46.36,46.47,21900.0,40.9122,41.0534,40.9122,41.0093,21900.0
2010-06-11 11:40:00,46.46,46.53,46.41,46.49,20600.0,41.0004,41.0622,40.9563,41.0269,20600.0
2010-06-11 11:50:00,46.49,46.62,46.48,46.49,37900.0,41.0269,41.1416,41.0181,41.0269,37900.0
2010-06-11 12:00:00,46.5,46.51,46.4,46.48,14200.0,41.0357,41.0446,40.9475,41.0181,14200.0
2010-06-11 12:10:00,46.5,46.52,46.45,46.48,16600.0,41.0357,41.0534,40.9916,41.0181,16600.0
2010-06-11 12:20:00,46.45,46.48,46.33,46.37,7100.0,40.9916,41.0181,40.8857,40.921,7100.0
2010-06-11 12:30:00,46.39,46.46,46.32,46.4,14500.0,40.9387,41.0004,40.8769,40.9475,14500.0
2010-06-11 12:40:00,46.39,46.54,46.39,46.5,20200.0,40.9387,41.071,40.9387,41.0357,20200.0
2010-06-11 12:50:00,46.5,46.51,46.43,46.48,15200.0,41.0357,41.0446,40.974,41.0181,15200.0
2010-06-11 13:00:00,46.48,46.53,46.46,46.49,31200.0,41.0181,41.0622,41.0004,41.0269,31200.0
2010-06-11 13:10:00,46.5,46.52,46.48,46.5,29300.0,41.0357,41.0534,41.0181,41.0357,29300.0
2010-06-11 13:20:00,46.5,46.51,46.45,46.49,12500.0,41.0357,41.0446,40.9916,41.0269,12500.0
2010-06-11 13:30:00,46.49,46.51,46.44,46.46,20400.0,41.0269,41.0446,40.9828,41.0004,20400.0
2010-06-11 13:40:00,46.47,46.47,46.33,46.33,11100.0,41.0093,41.0093,40.8857,40.8857,11100.0
2010-06-11 13:50:00,46.32,46.4,46.27,46.34,10700.0,40.8769,40.9475,40.8328,40.8946,10700.0
2010-06-11 14:00:00,46.34,46.5,46.32,46.43,16300.0,40.8946,41.0357,40.8769,40.974,16300.0
2010-06-11 14:10:00,46.43,46.45,46.23,46.24,19900.0,40.974,40.9916,40.7975,40.8063,19900.0
2010-06-11 14:20:00,46.25,46.31,46.22,46.28,17800.0,40.8151,40.8681,40.7887,40.8416,17800.0
2010-06-11 14:30:00,46.27,46.43,46.26,46.39,20300.0,40.8328,40.974,40.824,40.9387,20300.0
2010-06-11 14:40:00,46.38,46.53,46.38,46.52,36100.0,40.9299,41.0622,40.9299,41.0534,36100.0
2010-06-11 14:50:00,46.52,46.58,46.48,46.51,17200.0,41.0534,41.1063,41.0181,41.0446,17200.0
2010-06-11 15:00:00,46.51,46.59,46.47,46.47,26000.0,41.0446,41.1152,41.0093,41.0093,26000.0
2010-06-11 15:10:00,46.48,46.57,46.41,46.54,23300.0,41.0181,41.0975,40.9563,41.071,23300.0
2010-06-11 15:20:00,46.52,46.68,46.47,46.59,31000.0,41.0534,41.1946,41.0093,41.1152,31000.0
2010-06-11 15:30:00,46.59,46.83,46.58,46.83,33200.0,41.1152,41.327,41.1063,41.327,33200.0
2010-06-11 15:40:00,46.83,47.06,46.83,47.03,61300.0,41.327,41.5299,41.327,41.5035,61300.0
2010-06-11 15:50:00,47.02,47.1,46.91,47.05,65100.0,41.4946,41.5652,41.3976,41.5211,65100.0
2010-06-14 09:30:00,47.43,47.85,47.43,47.81,31400.0,41.8565,42.2271,41.8565,42.1918,31400.0
2010-06-14 09:40:00,47.81,47.89,47.68,47.68,45100.0,42.1918,42.2624,42.0771,42.0771,45100.0
2010-06-14 09:50:00,47.68,47.75,47.52,47.59,29200.0,42.0771,42.1389,41.9359,41.9977,29200.0
2010-06-14 10:00:00,47.59,47.76,47.59,47.65,25500.0,41.9977,42.1477,41.9977,42.0506,25500.0
2010-06-14 10:10:00,47.68,47.77,47.65,47.75,21900.0,42.0771,42.1565,42.0506,42.1389,21900.0
2010-06-14 10:20:00,47.75,47.89,47.67,47.68,24000.0,42.1389,42.2624,42.0683,42.0771,24000.0
2010-06-14 10:30:00,47.7,47.71,47.59,47.7,22100.0,42.0947,42.1036,41.9977,42.0947,22100.0
2010-06-14 10:40:00,47.7,47.73,47.53,47.62,18200.0,42.0947,42.1212,41.9447,42.0241,18200.0
2010-06-14 10:50:00,47.63,47.81,47.57,47.78,12200.0,42.033,42.1918,41.98,42.1653,12200.0
2010-06-14 11:00:00,47.78,47.93,47.76,47.91,17500.0,42.1653,42.2977,42.1477,42.2801,17500.0
2010-06-14 11:10:00,47.93,47.93,47.79,47.86,17800.0,42.2977,42.2977,42.1742,42.2359,17800.0
2010-06-14 11:20:00,47.85,47.98,47.77,47.78,23700.0,42.2271,42.3418,42.1565,42.1653,23700.0
2010-06-14 11:30:00,47.78,47.81,47.72,47.76,14600.0,42.1653,42.1918,42.1124,42.1477,14600.0
2010-06-14 11:40:00,47.76,47.8,47.7,47.72,21400.0,42.1477,42.183,42.0947,42.1124,21400.0
2010-06-14 11:50:00,47.72,47.77,47.69,47.69,10900.0,42.1124,42.1565,42.0859,42.0859,10900.0
2010-06-14 12:00:00,47.69,47.74,47.58,47.59,16700.0,42.0859,42.13,41.9888,41.9977,16700.0
2010-06-14 12:10:00,47.61,47.65,47.5,47.52,8500.0,42.0153,42.0506,41.9182,41.9359,8500.0
2010-06-14 12:20:00,47.5,47.63,47.5,47.6,20100.0,41.9182,42.033,41.9182,42.0065,20100.0
2010-06-14 12:30:00,47.61,47.63,47.55,47.56,14400.0,42.0153,42.033,41.9624,41.9712,14400.0
2010-06-14 12:40:00,47.53,47.66,47.53,47.59,16100.0,41.9447,42.0594,41.9447,41.9977,16100.0
2010-06-14 12:50:00,47.58,47.6,47.48,47.49,11100.0,41.9888,42.0065,41.9006,41.9094,11100.0
2010-06-14 13:00:00,47.49,47.55,47.38,47.4,38600.0,41.9094,41.9624,41.8123,41.83,38600.0
2010-06-14 13:10:00,47.41,47.47,47.29,47.45,22100.0,41.8388,41.8918,41.7329,41.8741,22100.0
2010-06-14 13:20:00,47.46,47.64,47.44,47.59,22900.0,41.8829,42.0418,41.8653,41.9977,22900.0
2010-06-14 13:30:00,47.57,47.71,47.54,47.69,7600.0,41.98,42.1036,41.9535,42.0859,7600.0
2010-06-14 13:40:00,47.67,47.71,47.6,47.6,11000.0,42.0683,42.1036,42.0065,42.0065,11000.0
2010-06-14 13:50:00,47.6,47.6,47.28,47.28,13100.0,42.0065,42.0065,41.7241,41.7241,13100.0
2010-06-14 14:00:00,47.27,47.3,47.03,47.16,42500.0,41.7153,41.7417,41.5035,41.6182,42500.0
2010-06-14 14:10:00,47.2,47.23,46.93,46.96,16400.0,41.6535,41.68,41.4152,41.4417,16400.0
2010-06-14 14:20:00,47.02,47.19,46.93,47.19,15800.0,41.4946,41.6447,41.4152,41.6447,15800.0
2010-06-14 14:30:00,47.19,47.19,47.04,47.05,50700.0,41.6447,41.6447,41.5123,41.5211,50700.0
2010-06-14 14:40:00,47.05,47.32,47.01,47.29,15600.0,41.5211,41.7594,41.4858,41.7329,15600.0
2010-06-14 14:50:00,47.27,47.37,47.26,47.34,9800.0,41.7153,41.8035,41.7064,41.777,9800.0
2010-06-14 15:00:00,47.35,47.42,47.24,47.37,23900.0,41.7859,41.8476,41.6888,41.8035,23900.0
2010-06-14 15:10:00,47.38,47.52,47.33,47.44,12700.0,41.8123,41.9359,41.7682,41.8653,12700.0
2010-06-14 15:20:00,47.43,47.43,47.18,47.22,18200.0,41.8565,41.8565,41.6358,41.6711,18200.0
2010-06-14 15:30:00,47.23,47.25,46.85,46.87,44200.0,41.68,41.6976,41.3446,41.3623,44200.0
2010-06-14 15:40:00,46.88,47.08,46.77,46.96,63200.0,41.3711,41.5476,41.274,41.4417,63200.0
2010-06-14 15:50:00,46.96,46.96,46.77,46.89,63100.0,41.4417,41.4417,41.274,41.3799,63100.0
2010-06-15 09:30:00,47.42,47.59,47.4,47.49,16800.0,41.8476,41.9977,41.83,41.9094,16800.0
2010-06-15 09:40:00,47.46,47.49,47.15,47.19,20800.0,41.8829,41.9094,41.6094,41.6447,20800.0
2010-06-15 09:50:00,47.21,47.36,47.21,47.26,13300.0,41.6623,41.7947,41.6623,41.7064,13300.0
2010-06-15 10:00:00,47.21,47.23,47.1,47.14,18300.0,41.6623,41.68,41.5652,41.6005,18300.0
2010-06-15 10:10:00,47.13,47.17,46.98,47.02,11300.0,41.5917,41.627,41.4593,41.4946,11300.0
2010-06-15 10:20:00,47.01,47.37,47.01,47.27,22100.0,41.4858,41.8035,41.4858,41.7153,22100.0
2010-06-15 10:30:00,47.26,47.33,47.18,47.25,46300.0,41.7064,41.7682,41.6358,41.6976,46300.0
2010-06-15 10:40:00,47.24,47.36,47.21,47.33,24300.0,41.6888,41.7947,41.6623,41.7682,24300.0
2010-06-15 10:50:00,47.34,47.5,47.32,47.48,36700.0,41.777,41.9182,41.7594,41.9006,36700.0
2010-06-15 11:00:00,47.45,47.46,47.27,47.35,18700.0,41.8741,41.8829,41.7153,41.7859,18700.0
2010-06-15 11:10:00,47.36,47.47,47.31,47.44,20800.0,41.7947,41.8918,41.7506,41.8653,20800.0
2010-06-15 11:20:00,47.44,47.58,47.44,47.46,15200.0,41.8653,41.9888,41.8653,41.8829,15200.0
2010-06-15 11:30:00,47.46,47.46,47.23,47.31,28100.0,41.8829,41.8829,41.68,41.7506,28100.0
2010-06-15 11:40:00,47.34,47.4,47.27,47.29,21000.0,41.777,41.83,41.7153,41.7329,21000.0
2010-06-15 11:50:00,47.3,47.53,47.28,47.34,53400.0,41.7417,41.9447,41.7241,41.777,53400.0
2010-06-15 12:00:00,47.34,47.5,47.34,47.49,19700.0,41.777,41.9182,41.777,41.9094,19700.0
2010-06-15 12:10:00,47.49,47.51,47.32,47.41,77800.0,41.9094,41.9271,41.7594,41.8388,77800.0
2010-06-15 12:20:00,47.41,47.44,47.38,47.44,17400.0,41.8388,41.8653,41.8123,41.8653,17400.0
2010-06-15 12:30:00,47.45,47.48,47.35,47.44,32300.0,41.8741,41.9006,41.7859,41.8653,32300.0
2010-06-15 12:40:00,47.45,47.49,47.36,47.44,36500.0,41.8741,41.9094,41.7947,41.8653,36500.0
2010-06-15 12:50:00,47.43,47.59,47.39,47.59,19800.0,41.8565,41.9977,41.8212,41.9977,19800.0
2010-06-15 13:00:00,47.6,47.6,47.43,47.47,46800.0,42.0065,42.0065,41.8565,41.8918,46800.0
2010-06-15 13:10:00,47.48,47.73,47.46,47.73,26500.0,41.9006,42.1212,41.8829,42.1212,26500.0
2010-06-15 13:20:00,47.73,47.77,47.5,47.51,65600.0,42.1212,42.1565,41.9182,41.9271,65600.0
2010-06-15 13:30:00,47.54,47.65,47.43,47.53,73000.0,41.9535,42.0506,41.8565,41.9447,73000.0
2010-06-15 13:40:00,47.52,47.72,47.47,47.72,74700.0,41.9359,42.1124,41.8918,42.1124,74700.0
2010-06-15 13:50:00,47.72,47.85,47.69,47.85,11800.0,42.1124,42.2271,42.0859,42.2271,11800.0
2010-06-15 14:00:00,47.82,47.83,47.55,47.7,179500.0,42.2006,42.2095,41.9624,42.0947,179500.0
2010-06-15 14:10:00,47.7,47.72,47.5,47.56,235200.0,42.0947,42.1124,41.9182,41.9712,235200.0
2010-06-15 14:20:00,47.54,47.72,47.54,47.71,66200.0,41.9535,42.1124,41.9535,42.1036,66200.0
2010-06-15 14:30:00,47.71,47.79,47.6,47.75,73200.0,42.1036,42.1742,42.0065,42.1389,73200.0
2010-06-15 14:40:00,47.75,47.78,47.6,47.65,149000.0,42.1389,42.1653,42.0065,42.0506,149000.0
2010-06-15 14:50:00,47.64,47.71,47.63,47.7,33800.0,42.0418,42.1036,42.033,42.0947,33800.0
2010-06-15 15:00:00,47.69,47.76,47.66,47.74,26700.0,42.0859,42.1477,42.0594,42.13,26700.0
2010-06-15 15:10:00,47.74,47.84,47.69,47.8,23700.0,42.13,42.2183,42.0859,42.183,23700.0
2010-06-15 15:20:00,47.81,47.88,47.69,47.84,73200.0,42.1918,42.2536,42.0859,42.2183,73200.0
2010-06-15 15:30:00,47.84,47.94,47.7,47.88,87100.0,42.2183,42.3065,42.0947,42.2536,87100.0
2010-06-15 15:40:00,47.87,47.9,47.6,47.7,337900.0,42.2448,42.2712,42.0065,42.0947,337900.0
2010-06-15 15:50:00,47.7,47.81,47.61,47.79,268600.0,42.0947,42.1918,42.0153,42.1742,268600.0
2010-06-16 09:30:00,47.31,47.55,47.01,47.46,30700.0,41.7506,41.9624,41.4858,41.8829,30700.0
2010-06-16 09:40:00,47.47,47.71,47.47,47.54,29900.0,41.8918,42.1036,41.8918,41.9535,29900.0
2010-06-16 09:50:00,47.51,47.52,47.4,47.52,28900.0,41.9271,41.9359,41.83,41.9359,28900.0
2010-06-16 10:00:00,47.5,47.63,47.43,47.43,42800.0,41.9182,42.033,41.8565,41.8565,42800.0
2010-06-16 10:10:00,47.43,47.64,47.43,47.63,31400.0,41.8565,42.0418,41.8565,42.033,31400.0
2010-06-16 10:20:00,47.61,47.63,47.49,47.6,25300.0,42.0153,42.033,41.9094,42.0065,25300.0
2010-06-16 10:30:00,47.57,47.64,47.44,47.46,27000.0,41.98,42.0418,41.8653,41.8829,27000.0
2010-06-16 10:40:00,47.47,47.65,47.47,47.6,20900.0,41.8918,42.0506,41.8918,42.0065,20900.0
2010-06-16 10:50:00,47.59,47.84,47.56,47.78,24100.0,41.9977,42.2183,41.9712,42.1653,24100.0
2010-06-16 11:00:00,47.82,47.93,47.65,47.86,40400.0,42.2006,42.2977,42.0506,42.2359,40400.0
2010-06-16 11:10:00,47.87,47.98,47.79,47.83,42600.0,42.2448,42.3418,42.1742,42.2095,42600.0
2010-06-16 11:20:00,47.84,47.91,47.69,47.82,68300.0,42.2183,42.2801,42.0859,42.2006,68300.0
2010-06-16 11:30:00,47.81,47.95,47.72,47.92,19400.0,42.1918,42.3154,42.1124,42.2889,19400.0
2010-06-16 11:40:00,47.92,48.0,47.72,47.72,82500.0,42.2889,42.3595,42.1124,42.1124,82500.0
2010-06-16 11:50:00,47.73,47.85,47.72,47.85,23600.0,42.1212,42.2271,42.1124,42.2271,23600.0
2010-06-16 12:00:00,47.85,48.04,47.82,47.9,61600.0,42.2271,42.3948,42.2006,42.2712,61600.0
2010-06-16 12:10:00,47.9,47.94,47.77,47.86,22200.0,42.2712,42.3065,42.1565,42.2359,22200.0
2010-06-16 12:20:00,47.89,47.99,47.86,47.99,13000.0,42.2624,42.3507,42.2359,42.3507,13000.0
2010-06-16 12:30:00,47.98,48.02,47.81,47.9,55600.0,42.3418,42.3771,42.1918,42.2712,55600.0
2010-06-16 12:40:00,47.9,47.9,47.75,47.78,39600.0,42.2712,42.2712,42.1389,42.1653,39600.0
2010-06-16 12:50:00,47.79,47.84,47.78,47.84,15200.0,42.1742,42.2183,42.1653,42.2183,15200.0
2010-06-16 13:00:00,47.83,47.94,47.79,47.9,15700.0,42.2095,42.3065,42.1742,42.2712,15700.0
2010-06-16 13:10:00,47.88,47.95,47.85,47.88,24400.0,42.2536,42.3154,42.2271,42.2536,24400.0
2010-06-16 13:20:00,47.9,48.03,47.8,47.83,81800.0,42.2712,42.386,42.183,42.2095,81800.0
2010-06-16 13:30:00,47.84,47.87,47.79,47.85,21200.0,42.2183,42.2448,42.1742,42.2271,21200.0
2010-06-16 13:40:00,47.85,47.9,47.8,47.88,15100.0,42.2271,42.2712,42.183,42.2536,15100.0
2010-06-16 13:50:00,47.88,47.97,47.88,47.96,16000.0,42.2536,42.333,42.2536,42.3242,16000.0
2010-06-16 14:00:00,47.96,48.16,47.96,48.11,39700.0,42.3242,42.5007,42.3242,42.4566,39700.0
2010-06-16 14:10:00,48.09,48.13,48.04,48.11,20400.0,42.4389,42.4742,42.3948,42.4566,20400.0
2010-06-16 14:20:00,48.11,48.2,48.1,48.17,37000.0,42.4566,42.536,42.4477,42.5095,37000.0
2010-06-16 14:30:00,48.18,48.22,47.82,47.84,251000.0,42.5183,42.5536,42.2006,42.2183,251000.0
2010-06-16 14:40:00,47.84,47.93,47.74,47.91,63700.0,42.2183,42.2977,42.13,42.2801,63700.0
2010-06-16 14:50:00,47.92,47.93,47.81,47.85,40200.0,42.2889,42.2977,42.1918,42.2271,40200.0
2010-06-16 15:00:00,47.84,47.85,47.67,47.73,48500.0,42.2183,42.2271,42.0683,42.1212,48500.0
2010-06-16 15:10:00,47.74,47.8,47.65,47.65,33300.0,42.13,42.183,42.0506,42.0506,33300.0
2010-06-16 15:20:00,47.65,47.7,47.51,47.57,48500.0,42.0506,42.0947,41.9271,41.98,48500.0
2010-06-16 15:30:00,47.58,47.75,47.53,47.68,49000.0,41.9888,42.1389,41.9447,42.0771,49000.0
2010-06-16 15:40:00,47.68,47.73,47.54,47.69,84100.0,42.0771,42.1212,41.9535,42.0859,84100.0
2010-06-16 15:50:00,47.69,47.74,47.6,47.71,116800.0,42.0859,42.13,42.0065,42.1036,116800.0
2010-06-17 09:30:00,47.9,47.99,47.72,47.79,12900.0,42.2712,42.3507,42.1124,42.1742,12900.0
2010-06-17 09:40:00,47.73,47.73,47.22,47.24,66200.0,42.1212,42.1212,41.6711,41.6888,66200.0
2010-06-17 09:50:00,47.23,47.35,47.17,47.32,23200.0,41.68,41.7859,41.627,41.7594,23200.0
2010-06-17 10:00:00,47.33,47.34,47.05,47.15,17200.0,41.7682,41.777,41.5211,41.6094,17200.0
2010-06-17 10:10:00,47.11,47.13,46.88,46.95,14700.0,41.5741,41.5917,41.3711,41.4329,14700.0
2010-06-17 10:20:00,46.92,46.97,46.83,46.86,12000.0,41.4064,41.4505,41.327,41.3534,12000.0
2010-06-17 10:30:00,46.84,46.84,46.71,46.75,14800.0,41.3358,41.3358,41.2211,41.2564,14800.0
2010-06-17 10:40:00,46.74,46.78,46.51,46.59,19000.0,41.2475,41.2828,41.0446,41.1152,19000.0
2010-06-17 10:50:00,46.6,46.67,46.51,46.6,16100.0,41.124,41.1858,41.0446,41.124,16100.0
2010-06-17 11:00:00,46.58,46.6,46.47,46.58,13000.0,41.1063,41.124,41.0093,41.1063,13000.0
2010-06-17 11:10:00,46.57,46.68,46.55,46.59,11800.0,41.0975,41.1946,41.0799,41.1152,11800.0
2010-06-17 11:20:00,46.62,46.67,46.6,46.67,4300.0,41.1416,41.1858,41.124,41.1858,4300.0
2010-06-17 11:30:00,46.64,46.8,46.63,46.72,6300.0,41.1593,41.3005,41.1505,41.2299,6300.0
2010-06-17 11:40:00,46.73,46.87,46.73,46.85,11200.0,41.2387,41.3623,41.2387,41.3446,11200.0
2010-06-17 11:50:00,46.85,46.95,46.83,46.89,6400.0,41.3446,41.4329,41.327,41.3799,6400.0
2010-06-17 12:00:00,46.85,46.94,46.78,46.86,12300.0,41.3446,41.424,41.2828,41.3534,12300.0
2010-06-17 12:10:00,46.89,46.93,46.83,46.89,6500.0,41.3799,41.4152,41.327,41.3799,6500.0
2010-06-17 12:20:00,46.88,47.01,46.87,46.92,14000.0,41.3711,41.4858,41.3623,41.4064,14000.0
2010-06-17 12:30:00,46.89,46.95,46.89,46.95,3400.0,41.3799,41.4329,41.3799,41.4329,3400.0
2010-06-17 12:40:00,46.95,46.95,46.88,46.94,13000.0,41.4329,41.4329,41.3711,41.424,13000.0
2010-06-17 12:50:00,46.95,47.02,46.95,47.02,3900.0,41.4329,41.4946,41.4329,41.4946,3900.0
2010-06-17 13:00:00,47.01,47.06,46.93,47.05,13500.0,41.4858,41.5299,41.4152,41.5211,13500.0
2010-06-17 13:10:00,47.04,47.12,47.02,47.1,5900.0,41.5123,41.5829,41.4946,41.5652,5900.0
2010-06-17 13:20:00,47.11,47.16,47.04,47.11,13200.0,41.5741,41.6182,41.5123,41.5741,13200.0
2010-06-17 13:30:00,47.09,47.1,46.99,47.05,5300.0,41.5564,41.5652,41.4682,41.5211,5300.0
2010-06-17 13:40:00,47.06,47.12,47.02,47.12,5900.0,41.5299,41.5829,41.4946,41.5829,5900.0
2010-06-17 13:50:00,47.13,47.32,47.12,47.26,14000.0,41.5917,41.7594,41.5829,41.7064,14000.0
2010-06-17 14:00:00,47.26,47.37,47.22,47.25,71600.0,41.7064,41.8035,41.6711,41.6976,71600.0
2010-06-17 14:10:00,47.26,47.3,47.23,47.27,25900.0,41.7064,41.7417,41.68,41.7153,25900.0
2010-06-17 14:20:00,47.27,47.34,47.19,47.22,18300.0,41.7153,41.777,41.6447,41.6711,18300.0
2010-06-17 14:30:00,47.2,47.29,47.18,47.29,27500.0,41.6535,41.7329,41.6358,41.7329,27500.0
2010-06-17 14:40:00,47.28,47.28,47.04,47.08,34700.0,41.7241,41.7241,41.5123,41.5476,34700.0
2010-06-17 14:50:00,47.08,47.14,47.07,47.1,19800.0,41.5476,41.6005,41.5388,41.5652,19800.0
2010-06-17 15:00:00,47.13,47.13,46.93,46.95,27000.0,41.5917,41.5917,41.4152,41.4329,27000.0
2010-06-17 15:10:00,46.96,47.02,46.87,46.91,27300.0,41.4417,41.4946,41.3623,41.3976,27300.0
2010-06-17 15:20:00,46.92,46.97,46.84,46.91,35100.0,41.4064,41.4505,41.3358,41.3976,35100.0
2010-06-17 15:30:00,46.92,47.17,46.92,47.14,32600.0,41.4064,41.627,41.4064,41.6005,32600.0
2010-06-17 15:40:00,47.13,47.29,47.09,47.29,58800.0,41.5917,41.7329,41.5564,41.7329,58800.0
2010-06-17 15:50:00,47.28,47.38,47.26,47.3,76900.0,41.7241,41.8123,41.7064,41.7417,76900.0
2010-06-18 09:30:00,47.38,47.52,47.37,47.46,274600.0,41.8123,41.9359,41.8035,41.8829,274600.0
2010-06-18 09:40:00,47.46,47.57,47.34,47.46,13000.0,41.8829,41.98,41.777,41.8829,13000.0
2010-06-18 09:50:00,47.47,47.5,47.21,47.24,13100.0,41.8918,41.9182,41.6623,41.6888,13100.0
2010-06-18 10:00:00,47.24,47.41,47.24,47.39,15100.0,41.6888,41.8388,41.6888,41.8212,15100.0
2010-06-18 10:10:00,47.41,47.5,47.4,47.49,28400.0,41.8388,41.9182,41.83,41.9094,28400.0
2010-06-18 10:20:00,47.5,47.53,47.45,47.47,26900.0,41.9182,41.9447,41.8741,41.8918,26900.0
2010-06-18 10:30:00,47.48,47.5,47.43,47.5,22900.0,41.9006,41.9182,41.8565,41.9182,22900.0
2010-06-18 10:40:00,47.5,47.51,47.41,47.5,17200.0,41.9182,41.9271,41.8388,41.9182,17200.0
2010-06-18 10:50:00,47.5,47.62,47.48,47.58,44300.0,41.9182,42.0241,41.9006,41.9888,44300.0
2010-06-18 11:00:00,47.56,47.62,47.48,47.59,13100.0,41.9712,42.0241,41.9006,41.9977,13100.0
2010-06-18 11:10:00,47.6,47.61,47.43,47.43,13800.0,42.0065,42.0153,41.8565,41.8565,13800.0
2010-06-18 11:20:00,47.44,47.46,47.3,47.31,16500.0,41.8653,41.8829,41.7417,41.7506,16500.0
2010-06-18 11:30:00,47.3,47.38,47.28,47.3,16400.0,41.7417,41.8123,41.7241,41.7417,16400.0
2010-06-18 11:40:00,47.3,47.3,47.17,47.2,21400.0,41.7417,41.7417,41.627,41.6535,21400.0
2010-06-18 11:50:00,47.21,47.24,47.17,47.2,16900.0,41.6623,41.6888,41.627,41.6535,16900.0
2010-06-18 12:00:00,47.22,47.35,47.22,47.33,11600.0,41.6711,41.7859,41.6711,41.7682,11600.0
2010-06-18 12:10:00,47.34,47.4,47.34,47.37,18800.0,41.777,41.83,41.777,41.8035,18800.0
2010-06-18 12:20:00,47.37,47.37,47.23,47.23,39000.0,41.8035,41.8035,41.68,41.68,39000.0
2010-06-18 12:30:00,47.23,47.25,47.15,47.25,21600.0,41.68,41.6976,41.6094,41.6976,21600.0
2010-06-18 12:40:00,47.25,47.27,47.18,47.21,13900.0,41.6976,41.7153,41.6358,41.6623,13900.0
2010-06-18 12:50:00,47.2,47.28,47.17,47.22,12000.0,41.6535,41.7241,41.627,41.6711,12000.0
2010-06-18 13:00:00,47.2,47.23,47.12,47.14,16400.0,41.6535,41.68,41.5829,41.6005,16400.0
2010-06-18 13:10:00,47.14,47.16,47.06,47.1,7200.0,41.6005,41.6182,41.5299,41.5652,7200.0
2010-06-18 13:20:00,47.09,47.2,47.09,47.19,11600.0,41.5564,41.6535,41.5564,41.6447,11600.0
2010-06-18 13:30:00,47.19,47.28,47.19,47.28,6000.0,41.6447,41.7241,41.6447,41.7241,6000.0
2010-06-18 13:40:00,47.28,47.31,47.14,47.18,17000.0,41.7241,41.7506,41.6005,41.6358,17000.0
2010-06-18 13:50:00,47.19,47.25,47.15,47.22,9300.0,41.6447,41.6976,41.6094,41.6711,9300.0
2010-06-18 14:00:00,47.22,47.23,47.16,47.18,6100.0,41.6711,41.68,41.6182,41.6358,6100.0
2010-06-18 14:10:00,47.17,47.33,47.16,47.29,9400.0,41.627,41.7682,41.6182,41.7329,9400.0
2010-06-18 14:20:00,47.3,47.35,47.24,47.35,5500.0,41.7417,41.7859,41.6888,41.7859,5500.0
2010-06-18 14:30:00,47.35,47.37,47.26,47.37,9200.0,41.7859,41.8035,41.7064,41.8035,9200.0
2010-06-18 14:40:00,47.38,47.42,47.34,47.38,8500.0,41.8123,41.8476,41.777,41.8123,8500.0
2010-06-18 14:50:00,47.37,47.42,47.34,47.4,14500.0,41.8035,41.8476,41.777,41.83,14500.0
2010-06-18 15:00:00,47.4,47.4,47.3,47.33,19100.0,41.83,41.83,41.7417,41.7682,19100.0
2010-06-18 15:10:00,47.31,47.37,47.27,47.27,17200.0,41.7506,41.8035,41.7153,41.7153,17200.0
2010-06-18 15:20:00,47.27,47.36,47.27,47.33,22800.0,41.7153,41.7947,41.7153,41.7682,22800.0
2010-06-18 15:30:00,47.33,47.39,47.32,47.39,28400.0,41.7682,41.8212,41.7594,41.8212,28400.0
2010-06-18 15:40:00,47.38,47.52,47.34,47.46,49500.0,41.8123,41.9359,41.777,41.8829,49500.0
2010-06-18 15:50:00,47.47,47.56,47.47,47.52,87100.0,41.8918,41.9712,41.8918,41.9359,87100.0
2010-06-21 09:30:00,49.17,49.61,49.04,49.31,99100.0,43.392,43.7803,43.2773,43.5155,99100.0
2010-06-21 09:40:00,49.29,49.3,48.7,49.01,100800.0,43.4979,43.5067,42.9772,43.2508,100800.0
2010-06-21 09:50:00,49.07,49.26,48.87,49.17,80500.0,43.3037,43.4714,43.1272,43.392,80500.0
2010-06-21 10:00:00,49.21,49.32,49.14,49.22,62600.0,43.4273,43.5244,43.3655,43.4361,62600.0
2010-06-21 10:10:00,49.21,49.33,49.1,49.19,56200.0,43.4273,43.5332,43.3302,43.4096,56200.0
2010-06-21 10:20:00,49.2,49.49,49.2,49.3,84800.0,43.4185,43.6744,43.4185,43.5067,84800.0
2010-06-21 10:30:00,49.28,49.48,49.21,49.48,124100.0,43.4891,43.6656,43.4273,43.6656,124100.0
2010-06-21 10:40:00,49.48,49.71,49.45,49.63,89600.0,43.6656,43.8685,43.6391,43.7979,89600.0
2010-06-21 10:50:00,49.61,49.65,49.22,49.27,126500.0,43.7803,43.8156,43.4361,43.4802,126500.0
2010-06-21 11:00:00,49.28,49.46,49.14,49.44,47200.0,43.4891,43.6479,43.3655,43.6303,47200.0
2010-06-21 11:10:00,49.45,49.58,49.43,49.58,28800.0,43.6391,43.7538,43.6214,43.7538,28800.0
2010-06-21 11:20:00,49.56,49.68,49.37,49.44,113000.0,43.7362,43.8421,43.5685,43.6303,113000.0
2010-06-21 11:30:00,49.44,49.49,49.38,49.41,24600.0,43.6303,43.6744,43.5773,43.6038,24600.0
2010-06-21 11:40:00,49.41,49.45,49.33,49.33,20100.0,43.6038,43.6391,43.5332,43.5332,20100.0
2010-06-21 11:50:00,49.32,49.48,49.32,49.48,25800.0,43.5244,43.6656,43.5244,43.6656,25800.0
2010-06-21 12:00:00,49.47,49.49,49.28,49.32,17000.0,43.6567,43.6744,43.4891,43.5244,17000.0
2010-06-21 12:10:00,49.31,49.32,49.18,49.18,19900.0,43.5155,43.5244,43.4008,43.4008,19900.0
2010-06-21 12:20:00,49.18,49.19,49.06,49.07,25300.0,43.4008,43.4096,43.2949,43.3037,25300.0
2010-06-21 12:30:00,49.07,49.1,49.02,49.07,12900.0,43.3037,43.3302,43.2596,43.3037,12900.0
2010-06-21 12:40:00,49.08,49.24,49.08,49.22,14000.0,43.3126,43.4538,43.3126,43.4361,14000.0
2010-06-21 12:50:00,49.22,49.23,49.07,49.2,17100.0,43.4361,43.4449,43.3037,43.4185,17100.0
2010-06-21 13:00:00,49.21,49.26,49.16,49.26,13100.0,43.4273,43.4714,43.3832,43.4714,13100.0
2010-06-21 13:10:00,49.25,49.38,49.25,49.36,8900.0,43.4626,43.5773,43.4626,43.5597,8900.0
2010-06-21 13:20:00,49.35,49.37,49.29,49.36,13800.0,43.5508,43.5685,43.4979,43.5597,13800.0
2010-06-21 13:30:00,49.36,49.38,49.18,49.18,23400.0,43.5597,43.5773,43.4008,43.4008,23400.0
2010-06-21 13:40:00,49.17,49.22,49.17,49.21,17600.0,43.392,43.4361,43.392,43.4273,17600.0
2010-06-21 13:50:00,49.19,49.29,49.18,49.22,14100.0,43.4096,43.4979,43.4008,43.4361,14100.0
2010-06-21 14:00:00,49.19,49.22,49.12,49.21,13500.0,43.4096,43.4361,43.3479,43.4273,13500.0
2010-06-21 14:10:00,49.2,49.38,49.16,49.27,54500.0,43.4185,43.5773,43.3832,43.4802,54500.0
2010-06-21 14:20:00,49.28,49.4,49.25,49.27,31600.0,43.4891,43.595,43.4626,43.4802,31600.0
2010-06-21 14:30:00,49.27,49.29,49.14,49.24,29100.0,43.4802,43.4979,43.3655,43.4538,29100.0
2010-06-21 14:40:00,49.22,49.27,49.2,49.22,38800.0,43.4361,43.4802,43.4185,43.4361,38800.0
2010-06-21 14:50:00,49.22,49.24,49.08,49.11,22200.0,43.4361,43.4538,43.3126,43.339,22200.0
2010-06-21 15:00:00,49.11,49.17,48.9,48.92,28500.0,43.339,43.392,43.1537,43.1714,28500.0
2010-06-21 15:10:00,48.91,48.92,48.54,48.54,35700.0,43.1625,43.1714,42.836,42.836,35700.0
2010-06-21 15:20:00,48.53,48.61,48.45,48.51,59500.0,42.8272,42.8978,42.7566,42.8096,59500.0
2010-06-21 15:30:00,48.51,48.59,48.41,48.56,63800.0,42.8096,42.8802,42.7213,42.8537,63800.0
2010-06-21 15:40:00,48.56,48.56,48.33,48.52,93600.0,42.8537,42.8537,42.6507,42.8184,93600.0
2010-06-21 15:50:00,48.53,48.77,48.52,48.71,127400.0,42.8272,43.039,42.8184,42.986,127400.0
2010-06-22 09:30:00,48.68,48.8,48.51,48.75,19500.0,42.9596,43.0655,42.8096,43.0213,19500.0
2010-06-22 09:40:00,48.73,48.97,48.7,48.97,26700.0,43.0037,43.2155,42.9772,43.2155,26700.0
2010-06-22 09:50:00,48.95,48.95,48.72,48.73,35200.0,43.1978,43.1978,42.9949,43.0037,35200.0
2010-06-22 10:00:00,48.73,48.74,48.26,48.38,42900.0,43.0037,43.0125,42.5889,42.6948,42900.0
2010-06-22 10:10:00,48.38,48.48,48.13,48.16,31900.0,42.6948,42.7831,42.4742,42.5007,31900.0
2010-06-22 10:20:00,48.16,48.16,48.01,48.09,29200.0,42.5007,42.5007,42.3683,42.4389,29200.0
2010-06-22 10:30:00,48.08,48.08,47.9,47.99,42500.0,42.4301,42.4301,42.2712,42.3507,42500.0
2010-06-22 10:40:00,47.99,48.1,47.99,48.03,21900.0,42.3507,42.4477,42.3507,42.386,21900.0
2010-06-22 10:50:00,48.02,48.25,47.97,48.15,25000.0,42.3771,42.5801,42.333,42.4919,25000.0
2010-06-22 11:00:00,48.16,48.16,47.95,48.0,29300.0,42.5007,42.5007,42.3154,42.3595,29300.0
2010-06-22 11:10:00,48.01,48.17,48.01,48.08,32800.0,42.3683,42.5095,42.3683,42.4301,32800.0
2010-06-22 11:20:00,48.08,48.12,48.0,48.1,16200.0,42.4301,42.4654,42.3595,42.4477,16200.0
2010-06-22 11:30:00,48.07,48.37,48.06,48.33,25800.0,42.4213,42.686,42.4124,42.6507,25800.0
2010-06-22 11:40:00,48.32,48.35,48.26,48.3,21400.0,42.6419,42.6684,42.5889,42.6242,21400.0
2010-06-22 11:50:00,48.3,48.33,48.16,48.17,13500.0,42.6242,42.6507,42.5007,42.5095,13500.0
2010-06-22 12:00:00,48.16,48.19,48.0,48.08,21300.0,42.5007,42.5272,42.3595,42.4301,21300.0
2010-06-22 12:10:00,48.1,48.11,47.91,47.94,19700.0,42.4477,42.4566,42.2801,42.3065,19700.0
2010-06-22 12:20:00,47.94,47.94,47.85,47.86,16800.0,42.3065,42.3065,42.2271,42.2359,16800.0
2010-06-22 12:30:00,47.86,47.87,47.68,47.75,22300.0,42.2359,42.2448,42.0771,42.1389,22300.0
2010-06-22 12:40:00,47.75,47.94,47.75,47.93,12200.0,42.1389,42.3065,42.1389,42.2977,12200.0
2010-06-22 12:50:00,47.93,47.99,47.91,47.96,10200.0,42.2977,42.3507,42.2801,42.3242,10200.0
2010-06-22 13:00:00,47.95,48.04,47.92,48.04,9600.0,42.3154,42.3948,42.2889,42.3948,9600.0
2010-06-22 13:10:00,48.03,48.05,47.97,48.02,18100.0,42.386,42.4036,42.333,42.3771,18100.0
2010-06-22 13:20:00,48.01,48.04,47.91,47.94,19000.0,42.3683,42.3948,42.2801,42.3065,19000.0
2010-06-22 13:30:00,47.93,47.96,47.82,47.84,13100.0,42.2977,42.3242,42.2006,42.2183,13100.0
2010-06-22 13:40:00,47.85,48.05,47.84,47.94,28200.0,42.2271,42.4036,42.2183,42.3065,28200.0
2010-06-22 13:50:00,47.95,47.95,47.72,47.74,19100.0,42.3154,42.3154,42.1124,42.13,19100.0
2010-06-22 14:00:00,47.74,47.74,47.5,47.5,24800.0,42.13,42.13,41.9182,41.9182,24800.0
2010-06-22 14:10:00,47.5,47.6,47.48,47.51,19600.0,41.9182,42.0065,41.9006,41.9271,19600.0
2010-06-22 14:20:00,47.5,47.55,47.32,47.37,20100.0,41.9182,41.9624,41.7594,41.8035,20100.0
2010-06-22 14:30:00,47.39,47.4,47.28,47.32,37800.0,41.8212,41.83,41.7241,41.7594,37800.0
2010-06-22 14:40:00,47.31,47.31,47.0,47.01,50900.0,41.7506,41.7506,41.477,41.4858,50900.0
2010-06-22 14:50:00,47.01,47.08,46.89,46.99,62200.0,41.4858,41.5476,41.3799,41.4682,62200.0
2010-06-22 15:00:00,46.98,47.06,46.94,47.02,58700.0,41.4593,41.5299,41.424,41.4946,58700.0
2010-06-22 15:10:00,47.01,47.15,46.94,47.13,34400.0,41.4858,41.6094,41.424,41.5917,34400.0
2010-06-22 15:20:00,47.13,47.13,46.85,46.89,59500.0,41.5917,41.5917,41.3446,41.3799,59500.0
2010-06-22 15:30:00,46.9,46.92,46.78,46.87,114200.0,41.3887,41.4064,41.2828,41.3623,114200.0
2010-06-22 15:40:00,46.88,46.91,46.75,46.86,97500.0,41.3711,41.3976,41.2564,41.3534,97500.0
2010-06-22 15:50:00,46.86,46.88,46.7,46.82,109100.0,41.3534,41.3711,41.2122,41.3181,109100.0
2010-06-23 09:30:00,46.86,46.86,46.56,46.65,24400.0,41.3534,41.3534,41.0887,41.1681,24400.0
2010-06-23 09:40:00,46.63,46.63,46.45,46.49,30300.0,41.1505,41.1505,40.9916,41.0269,30300.0
2010-06-23 09:50:00,46.49,46.71,46.47,46.7,33600.0,41.0269,41.2211,41.0093,41.2122,33600.0
2010-06-23 10:00:00,46.65,46.68,46.0,46.03,52800.0,41.1681,41.1946,40.5945,40.621,52800.0
2010-06-23 10:10:00,46.03,46.17,46.01,46.09,13500.0,40.621,40.7445,40.6033,40.6739,13500.0
2010-06-23 10:20:00,46.09,46.11,45.9,45.9,19800.0,40.6739,40.6916,40.5063,40.5063,19800.0
2010-06-23 10:30:00,45.91,46.22,45.91,46.18,17900.0,40.5151,40.7887,40.5151,40.7534,17900.0
2010-06-23 10:40:00,46.18,46.33,46.12,46.32,11600.0,40.7534,40.8857,40.7004,40.8769,11600.0
2010-06-23 10:50:00,46.34,46.4,46.32,46.34,21100.0,40.8946,40.9475,40.8769,40.8946,21100.0
2010-06-23 11:00:00,46.32,46.33,46.2,46.24,11800.0,40.8769,40.8857,40.771,40.8063,11800.0
2010-06-23 11:10:00,46.25,46.26,46.14,46.26,11900.0,40.8151,40.824,40.7181,40.824,11900.0
2010-06-23 11:20:00,46.29,46.52,46.29,46.5,15400.0,40.8504,41.0534,40.8504,41.0357,15400.0
2010-06-23 11:30:00,46.5,46.5,46.23,46.24,14800.0,41.0357,41.0357,40.7975,40.8063,14800.0
2010-06-23 11:40:00,46.22,46.3,46.22,46.29,30600.0,40.7887,40.8593,40.7887,40.8504,30600.0
2010-06-23 11:50:00,46.26,46.43,46.24,46.4,23300.0,40.824,40.974,40.8063,40.9475,23300.0
2010-06-23 12:00:00,46.41,46.55,46.41,46.54,16500.0,40.9563,41.0799,40.9563,41.071,16500.0
2010-06-23 12:10:00,46.53,46.54,46.43,46.54,9800.0,41.0622,41.071,40.974,41.071,9800.0
2010-06-23 12:20:00,46.52,46.55,46.49,46.53,8400.0,41.0534,41.0799,41.0269,41.0622,8400.0
2010-06-23 12:30:00,46.52,46.62,46.45,46.57,16600.0,41.0534,41.1416,40.9916,41.0975,16600.0
2010-06-23 12:40:00,46.57,46.76,46.57,46.76,13300.0,41.0975,41.2652,41.0975,41.2652,13300.0
2010-06-23 12:50:00,46.77,46.92,46.77,46.91,31800.0,41.274,41.4064,41.274,41.3976,31800.0
2010-06-23 13:00:00,46.91,46.99,46.91,46.98,30800.0,41.3976,41.4682,41.3976,41.4593,30800.0
2010-06-23 13:10:00,46.99,47.07,46.99,47.04,29900.0,41.4682,41.5388,41.4682,41.5123,29900.0
2010-06-23 13:20:00,47.03,47.06,46.99,47.06,11100.0,41.5035,41.5299,41.4682,41.5299,11100.0
2010-06-23 13:30:00,47.05,47.13,47.05,47.09,9100.0,41.5211,41.5917,41.5211,41.5564,9100.0
2010-06-23 13:40:00,47.09,47.1,47.0,47.01,6100.0,41.5564,41.5652,41.477,41.4858,6100.0
2010-06-23 13:50:00,47.01,47.09,47.0,47.03,16700.0,41.4858,41.5564,41.477,41.5035,16700.0
2010-06-23 14:00:00,47.02,47.1,47.01,47.03,15400.0,41.4946,41.5652,41.4858,41.5035,15400.0
2010-06-23 14:10:00,47.04,47.07,46.88,47.02,14200.0,41.5123,41.5388,41.3711,41.4946,14200.0
2010-06-23 14:20:00,47.01,47.15,46.85,47.14,43100.0,41.4858,41.6094,41.3446,41.6005,43100.0
2010-06-23 14:30:00,47.2,47.54,47.2,47.31,32900.0,41.6535,41.9535,41.6535,41.7506,32900.0
2010-06-23 14:40:00,47.33,47.37,47.05,47.08,23000.0,41.7682,41.8035,41.5211,41.5476,23000.0
2010-06-23 14:50:00,47.06,47.15,46.94,47.03,22900.0,41.5299,41.6094,41.424,41.5035,22900.0
2010-06-23 15:00:00,47.05,47.18,46.79,46.85,23000.0,41.5211,41.6358,41.2917,41.3446,23000.0
2010-06-23 15:10:00,46.82,47.03,46.82,46.94,23700.0,41.3181,41.5035,41.3181,41.424,23700.0
2010-06-23 15:20:00,46.97,47.15,46.89,47.12,24600.0,41.4505,41.6094,41.3799,41.5829,24600.0
2010-06-23 15:30:00,47.12,47.12,46.9,47.09,40100.0,41.5829,41.5829,41.3887,41.5564,40100.0
2010-06-23 15:40:00,47.08,47.22,46.99,47.13,71900.0,41.5476,41.6711,41.4682,41.5917,71900.0
2010-06-23 15:50:00,47.12,47.14,46.92,47.0,77100.0,41.5829,41.6005,41.4064,41.477,77100.0
2010-06-24 09:30:00,46.59,46.96,46.59,46.84,26700.0,41.1152,41.4417,41.1152,41.3358,26700.0
2010-06-24 09:40:00,46.81,47.04,46.77,46.98,42000.0,41.3093,41.5123,41.274,41.4593,42000.0
2010-06-24 09:50:00,46.94,46.94,46.62,46.7,33300.0,41.424,41.424,41.1416,41.2122,33300.0
2010-06-24 10:00:00,46.73,47.0,46.72,46.95,21800.0,41.2387,41.477,41.2299,41.4329,21800.0
2010-06-24 10:10:00,46.95,47.14,46.93,47.14,19400.0,41.4329,41.6005,41.4152,41.6005,19400.0
2010-06-24 10:20:00,47.15,47.44,47.12,47.3,28100.0,41.6094,41.8653,41.5829,41.7417,28100.0
2010-06-24 10:30:00,47.27,47.28,46.98,47.1,12000.0,41.7153,41.7241,41.4593,41.5652,12000.0
2010-06-24 10:40:00,47.09,47.12,46.83,46.86,32300.0,41.5564,41.5829,41.327,41.3534,32300.0
2010-06-24 10:50:00,46.86,46.88,46.57,46.77,22600.0,41.3534,41.3711,41.0975,41.274,22600.0
2010-06-24 11:00:00,46.77,46.77,46.35,46.41,26900.0,41.274,41.274,40.9034,40.9563,26900.0
2010-06-24 11:10:00,46.41,46.53,46.37,46.47,27400.0,40.9563,41.0622,40.921,41.0093,27400.0
2010-06-24 11:20:00,46.45,46.61,46.4,46.46,35200.0,40.9916,41.1328,40.9475,41.0004,35200.0
2010-06-24 11:30:00,46.47,46.5,46.4,46.49,18300.0,41.0093,41.0357,40.9475,41.0269,18300.0
2010-06-24 11:40:00,46.47,46.61,46.45,46.59,31200.0,41.0093,41.1328,40.9916,41.1152,31200.0
2010-06-24 11:50:00,46.58,46.6,46.44,46.51,28100.0,41.1063,41.124,40.9828,41.0446,28100.0
2010-06-24 12:00:00,46.55,46.69,46.51,46.51,45500.0,41.0799,41.2034,41.0446,41.0446,45500.0
2010-06-24 12:10:00,46.52,46.56,46.47,46.48,25300.0,41.0534,41.0887,41.0093,41.0181,25300.0
2010-06-24 12:20:00,46.48,46.56,46.41,46.42,20900.0,41.0181,41.0887,40.9563,40.9651,20900.0
2010-06-24 12:30:00,46.42,46.42,46.27,46.3,22500.0,40.9651,40.9651,40.8328,40.8593,22500.0
2010-06-24 12:40:00,46.31,46.4,46.26,46.36,23900.0,40.8681,40.9475,40.824,40.9122,23900.0
2010-06-24 12:50:00,46.38,46.57,46.38,46.53,18300.0,40.9299,41.0975,40.9299,41.0622,18300.0
2010-06-24 13:00:00,46.53,46.65,46.48,46.6,14200.0,41.0622,41.1681,41.0181,41.124,14200.0
2010-06-24 13:10:00,46.61,46.74,46.6,46.71,28200.0,41.1328,41.2475,41.124,41.2211,28200.0
2010-06-24 13:20:00,46.71,46.74,46.47,46.47,43800.0,41.2211,41.2475,41.0093,41.0093,43800.0
2010-06-24 13:30:00,46.47,46.78,46.47,46.65,31600.0,41.0093,41.2828,41.0093,41.1681,31600.0
2010-06-24 13:40:00,46.63,46.65,46.55,46.58,23900.0,41.1505,41.1681,41.0799,41.1063,23900.0
2010-06-24 13:50:00,46.59,46.68,46.56,46.63,34600.0,41.1152,41.1946,41.0887,41.1505,34600.0
2010-06-24 14:00:00,46.62,46.62,46.52,46.54,38800.0,41.1416,41.1416,41.0534,41.071,38800.0
2010-06-24 14:10:00,46.53,46.53,46.43,46.46,28700.0,41.0622,41.0622,40.974,41.0004,28700.0
2010-06-24 14:20:00,46.46,46.55,46.41,46.51,15300.0,41.0004,41.0799,40.9563,41.0446,15300.0
2010-06-24 14:30:00,46.51,46.51,46.27,46.31,28600.0,41.0446,41.0446,40.8328,40.8681,28600.0
2010-06-24 14:40:00,46.31,46.4,46.27,46.29,30500.0,40.8681,40.9475,40.8328,40.8504,30500.0
2010-06-24 14:50:00,46.31,46.33,46.19,46.29,48300.0,40.8681,40.8857,40.7622,40.8504,48300.0
2010-06-24 15:00:00,46.28,46.35,46.2,46.2,29600.0,40.8416,40.9034,40.771,40.771,29600.0
2010-06-24 15:10:00,46.21,46.23,46.0,46.05,59100.0,40.7798,40.7975,40.5945,40.6386,59100.0
2010-06-24 15:20:00,46.06,46.32,46.03,46.2,57200.0,40.6475,40.8769,40.621,40.771,57200.0
2010-06-24 15:30:00,46.2,46.29,46.11,46.24,76800.0,40.771,40.8504,40.6916,40.8063,76800.0
2010-06-24 15:40:00,46.24,46.26,46.11,46.24,111200.0,40.8063,40.824,40.6916,40.8063,111200.0
2010-06-24 15:50:00,46.25,46.26,45.98,46.11,123800.0,40.8151,40.824,40.5769,40.6916,123800.0
2010-06-25 09:30:00,46.69,46.78,46.04,46.19,19700.0,41.2034,41.2828,40.6298,40.7622,19700.0
2010-06-25 09:40:00,46.22,46.26,45.95,46.04,14900.0,40.7887,40.824,40.5504,40.6298,14900.0
2010-06-25 09:50:00,46.04,46.08,45.82,45.94,21500.0,40.6298,40.6651,40.4357,40.5416,21500.0
2010-06-25 10:00:00,45.96,46.15,45.96,46.09,19300.0,40.5592,40.7269,40.5592,40.6739,19300.0
2010-06-25 10:10:00,46.08,46.15,45.93,45.95,23600.0,40.6651,40.7269,40.5327,40.5504,23600.0
2010-06-25 10:20:00,45.93,45.99,45.63,45.79,21900.0,40.5327,40.5857,40.268,40.4092,21900.0
2010-06-25 10:30:00,45.78,45.84,45.52,45.52,23200.0,40.4004,40.4533,40.1709,40.1709,23200.0
2010-06-25 10:40:00,45.6,45.86,45.58,45.74,97500.0,40.2415,40.471,40.2239,40.3651,97500.0
2010-06-25 10:50:00,45.71,45.72,45.4,45.68,18200.0,40.3386,40.3474,40.065,40.3121,18200.0
2010-06-25 11:00:00,45.68,45.81,45.67,45.73,32100.0,40.3121,40.4268,40.3033,40.3562,32100.0
2010-06-25 11:10:00,45.74,45.75,45.61,45.69,8500.0,40.3651,40.3739,40.2503,40.3209,8500.0
2010-06-25 11:20:00,45.69,45.86,45.59,45.86,12100.0,40.3209,40.471,40.2327,40.471,12100.0
2010-06-25 11:30:00,45.87,45.9,45.69,45.69,9800.0,40.4798,40.5063,40.3209,40.3209,9800.0
2010-06-25 11:40:00,45.7,45.9,45.58,45.85,13800.0,40.3298,40.5063,40.2239,40.4621,13800.0
2010-06-25 11:50:00,45.9,45.99,45.84,45.84,10300.0,40.5063,40.5857,40.4533,40.4533,10300.0
2010-06-25 12:00:00,45.82,45.83,45.74,45.83,18100.0,40.4357,40.4445,40.3651,40.4445,18100.0
2010-06-25 12:10:00,45.8,45.83,45.61,45.68,28900.0,40.418,40.4445,40.2503,40.3121,28900.0
2010-06-25 12:20:00,45.72,45.83,45.71,45.8,18800.0,40.3474,40.4445,40.3386,40.418,18800.0
2010-06-25 12:30:00,45.77,45.9,45.76,45.85,20600.0,40.3915,40.5063,40.3827,40.4621,20600.0
2010-06-25 12:40:00,45.84,45.84,45.76,45.76,26800.0,40.4533,40.4533,40.3827,40.3827,26800.0
2010-06-25 12:50:00,45.75,45.75,45.55,45.59,22900.0,40.3739,40.3739,40.1974,40.2327,22900.0
2010-06-25 13:00:00,45.6,45.81,45.58,45.81,15900.0,40.2415,40.4268,40.2239,40.4268,15900.0
2010-06-25 13:10:00,45.84,45.84,45.72,45.79,26000.0,40.4533,40.4533,40.3474,40.4092,26000.0
2010-06-25 13:20:00,45.8,46.11,45.8,46.11,52700.0,40.418,40.6916,40.418,40.6916,52700.0
2010-06-25 13:30:00,46.11,46.31,46.1,46.17,25700.0,40.6916,40.8681,40.6828,40.7445,25700.0
2010-06-25 13:40:00,46.17,46.19,46.08,46.11,11900.0,40.7445,40.7622,40.6651,40.6916,11900.0
2010-06-25 13:50:00,46.11,46.16,46.06,46.16,7400.0,40.6916,40.7357,40.6475,40.7357,7400.0
2010-06-25 14:00:00,46.16,46.27,46.14,46.16,21600.0,40.7357,40.8328,40.7181,40.7357,21600.0
2010-06-25 14:10:00,46.16,46.35,46.16,46.31,14100.0,40.7357,40.9034,40.7357,40.8681,14100.0
2010-06-25 14:20:00,46.34,46.34,46.12,46.23,33000.0,40.8946,40.8946,40.7004,40.7975,33000.0
2010-06-25 14:30:00,46.22,46.23,46.06,46.16,19300.0,40.7887,40.7975,40.6475,40.7357,19300.0
2010-06-25 14:40:00,46.21,46.27,46.08,46.13,24900.0,40.7798,40.8328,40.6651,40.7092,24900.0
2010-06-25 14:50:00,46.14,46.17,45.99,46.02,24600.0,40.7181,40.7445,40.5857,40.6122,24600.0
2010-06-25 15:00:00,46.02,46.02,45.89,45.99,34700.0,40.6122,40.6122,40.4974,40.5857,34700.0
2010-06-25 15:10:00,46.0,46.01,45.74,45.8,29600.0,40.5945,40.6033,40.3651,40.418,29600.0
2010-06-25 15:20:00,45.79,45.92,45.79,45.92,24200.0,40.4092,40.5239,40.4092,40.5239,24200.0
2010-06-25 15:30:00,45.92,46.17,45.88,46.07,60300.0,40.5239,40.7445,40.4886,40.6563,60300.0
2010-06-25 15:40:00,46.09,46.14,45.84,45.99,104000.0,40.6739,40.7181,40.4533,40.5857,104000.0
2010-06-25 15:50:00,45.98,46.07,45.79,46.06,115200.0,40.5769,40.6563,40.4092,40.6475,115200.0
2010-06-28 09:30:00,46.05,46.35,46.04,46.26,40700.0,40.6386,40.9034,40.6298,40.824,40700.0
2010-06-28 09:40:00,46.26,46.31,45.9,45.91,15100.0,40.824,40.8681,40.5063,40.5151,15100.0
2010-06-28 09:50:00,45.92,46.05,45.81,45.89,16200.0,40.5239,40.6386,40.4268,40.4974,16200.0
2010-06-28 10:00:00,45.87,45.9,45.61,45.63,22500.0,40.4798,40.5063,40.2503,40.268,22500.0
2010-06-28 10:10:00,45.62,45.71,45.59,45.68,12200.0,40.2592,40.3386,40.2327,40.3121,12200.0
2010-06-28 10:20:00,45.68,45.98,45.68,45.92,18100.0,40.3121,40.5769,40.3121,40.5239,18100.0
2010-06-28 10:30:00,45.92,45.95,45.78,45.88,12100.0,40.5239,40.5504,40.4004,40.4886,12100.0
2010-06-28 10:40:00,45.83,46.08,45.83,46.05,8300.0,40.4445,40.6651,40.4445,40.6386,8300.0
2010-06-28 10:50:00,46.05,46.13,46.02,46.05,10300.0,40.6386,40.7092,40.6122,40.6386,10300.0
2010-06-28 11:00:00,46.1,46.26,46.07,46.23,10000.0,40.6828,40.824,40.6563,40.7975,10000.0
2010-06-28 11:10:00,46.23,46.26,46.09,46.09,11700.0,40.7975,40.824,40.6739,40.6739,11700.0
2010-06-28 11:20:00,46.08,46.19,46.03,46.19,14800.0,40.6651,40.7622,40.621,40.7622,14800.0
2010-06-28 11:30:00,46.18,46.22,46.09,46.18,13900.0,40.7534,40.7887,40.6739,40.7534,13900.0
2010-06-28 11:40:00,46.2,46.25,46.09,46.11,10200.0,40.771,40.8151,40.6739,40.6916,10200.0
2010-06-28 11:50:00,46.11,46.17,45.9,45.92,21900.0,40.6916,40.7445,40.5063,40.5239,21900.0
2010-06-28 12:00:00,45.94,45.97,45.81,45.96,22000.0,40.5416,40.568,40.4268,40.5592,22000.0
2010-06-28 12:10:00,45.94,46.03,45.91,45.94,10900.0,40.5416,40.621,40.5151,40.5416,10900.0
2010-06-28 12:20:00,45.92,46.04,45.9,46.04,5000.0,40.5239,40.6298,40.5063,40.6298,5000.0
2010-06-28 12:30:00,46.05,46.1,45.9,45.9,9400.0,40.6386,40.6828,40.5063,40.5063,9400.0
2010-06-28 12:40:00,45.93,45.97,45.86,45.97,14000.0,40.5327,40.568,40.471,40.568,14000.0
2010-06-28 12:50:00,45.98,46.01,45.95,45.97,8300.0,40.5769,40.6033,40.5504,40.568,8300.0
2010-06-28 13:00:00,45.97,45.98,45.77,45.79,20400.0,40.568,40.5769,40.3915,40.4092,20400.0
2010-06-28 13:10:00,45.77,45.77,45.69,45.7,12200.0,40.3915,40.3915,40.3209,40.3298,12200.0
2010-06-28 13:20:00,45.72,45.74,45.67,45.7,22900.0,40.3474,40.3651,40.3033,40.3298,22900.0
2010-06-28 13:30:00,45.69,45.71,45.65,45.69,13900.0,40.3209,40.3386,40.2856,40.3209,13900.0
2010-06-28 13:40:00,45.69,45.75,45.65,45.75,32800.0,40.3209,40.3739,40.2856,40.3739,32800.0
2010-06-28 13:50:00,45.74,45.79,45.71,45.78,14400.0,40.3651,40.4092,40.3386,40.4004,14400.0
2010-06-28 14:00:00,45.77,45.8,45.69,45.76,10500.0,40.3915,40.418,40.3209,40.3827,10500.0
2010-06-28 14:10:00,45.79,45.87,45.78,45.79,14900.0,40.4092,40.4798,40.4004,40.4092,14900.0
2010-06-28 14:20:00,45.79,45.91,45.77,45.87,17200.0,40.4092,40.5151,40.3915,40.4798,17200.0
2010-06-28 14:30:00,45.85,45.94,45.77,45.92,18300.0,40.4621,40.5416,40.3915,40.5239,18300.0
2010-06-28 14:40:00,45.91,46.02,45.91,45.93,14200.0,40.5151,40.6122,40.5151,40.5327,14200.0
2010-06-28 14:50:00,45.94,45.95,45.84,45.94,20000.0,40.5416,40.5504,40.4533,40.5416,20000.0
2010-06-28 15:00:00,45.96,46.02,45.89,45.89,18200.0,40.5592,40.6122,40.4974,40.4974,18200.0
2010-06-28 15:10:00,45.91,45.93,45.8,45.89,24700.0,40.5151,40.5327,40.418,40.4974,24700.0
2010-06-28 15:20:00,45.88,45.89,45.72,45.75,23300.0,40.4886,40.4974,40.3474,40.3739,23300.0
2010-06-28 15:30:00,45.74,45.87,45.72,45.83,34000.0,40.3651,40.4798,40.3474,40.4445,34000.0
2010-06-28 15:40:00,45.83,45.96,45.77,45.89,49200.0,40.4445,40.5592,40.3915,40.4974,49200.0
2010-06-28 15:50:00,45.89,45.9,45.71,45.76,139000.0,40.4974,40.5063,40.3386,40.3827,139000.0
2010-06-29 09:30:00,44.94,44.96,44.57,44.63,64800.0,39.6591,39.6767,39.3325,39.3855,64800.0
2010-06-29 09:40:00,44.63,44.64,44.23,44.25,53800.0,39.3855,39.3943,39.0325,39.0501,53800.0
2010-06-29 09:50:00,44.28,44.42,44.13,44.36,25300.0,39.0766,39.2002,38.9442,39.1472,25300.0
2010-06-29 10:00:00,44.33,44.35,43.9,44.1,111400.0,39.1207,39.1384,38.7413,38.9178,111400.0
2010-06-29 10:10:00,44.1,44.26,43.97,44.06,50800.0,38.9178,39.059,38.8031,38.8825,50800.0
2010-06-29 10:20:00,44.05,44.09,43.78,43.82,36200.0,38.8737,38.9089,38.6354,38.6707,36200.0
2010-06-29 10:30:00,43.82,43.99,43.8,43.91,31800.0,38.6707,38.8207,38.653,38.7501,31800.0
2010-06-29 10:40:00,43.93,43.98,43.87,43.94,21100.0,38.7678,38.8119,38.7148,38.7766,21100.0
2010-06-29 10:50:00,43.95,44.04,43.88,44.01,37000.0,38.7854,38.8648,38.7236,38.8384,37000.0
2010-06-29 11:00:00,44.0,44.01,43.77,43.92,30900.0,38.8295,38.8384,38.6266,38.7589,30900.0
2010-06-29 11:10:00,43.92,44.05,43.79,43.79,22800.0,38.7589,38.8737,38.6442,38.6442,22800.0
2010-06-29 11:20:00,43.79,43.83,43.7,43.74,27200.0,38.6442,38.6795,38.5648,38.6001,27200.0
2010-06-29 11:30:00,43.75,43.81,43.7,43.72,30400.0,38.6089,38.6619,38.5648,38.5824,30400.0
2010-06-29 11:40:00,43.74,43.91,43.7,43.91,33400.0,38.6001,38.7501,38.5648,38.7501,33400.0
2010-06-29 11:50:00,43.92,44.01,43.87,43.92,18100.0,38.7589,38.8384,38.7148,38.7589,18100.0
2010-06-29 12:00:00,43.93,43.97,43.81,43.93,15200.0,38.7678,38.8031,38.6619,38.7678,15200.0
2010-06-29 12:10:00,43.91,43.99,43.78,43.9,17600.0,38.7501,38.8207,38.6354,38.7413,17600.0
2010-06-29 12:20:00,43.88,44.05,43.88,43.96,21100.0,38.7236,38.8737,38.7236,38.7942,21100.0
2010-06-29 12:30:00,43.92,44.0,43.91,43.96,18500.0,38.7589,38.8295,38.7501,38.7942,18500.0
2010-06-29 12:40:00,43.96,44.03,43.94,44.01,12900.0,38.7942,38.856,38.7766,38.8384,12900.0
2010-06-29 12:50:00,43.98,43.98,43.88,43.9,5900.0,38.8119,38.8119,38.7236,38.7413,5900.0
2010-06-29 13:00:00,43.89,44.01,43.89,43.94,11300.0,38.7325,38.8384,38.7325,38.7766,11300.0
2010-06-29 13:10:00,43.96,43.96,43.86,43.88,6000.0,38.7942,38.7942,38.706,38.7236,6000.0
2010-06-29 13:20:00,43.89,43.91,43.76,43.84,6900.0,38.7325,38.7501,38.6177,38.6883,6900.0
2010-06-29 13:30:00,43.87,43.87,43.61,43.62,13600.0,38.7148,38.7148,38.4854,38.4942,13600.0
2010-06-29 13:40:00,43.6,43.85,43.6,43.85,12000.0,38.4765,38.6972,38.4765,38.6972,12000.0
2010-06-29 13:50:00,43.84,43.93,43.76,43.92,22900.0,38.6883,38.7678,38.6177,38.7589,22900.0
2010-06-29 14:00:00,43.92,44.04,43.87,44.01,21800.0,38.7589,38.8648,38.7148,38.8384,21800.0
2010-06-29 14:10:00,44.0,44.05,43.96,43.97,19000.0,38.8295,38.8737,38.7942,38.8031,19000.0
2010-06-29 14:20:00,43.96,44.03,43.93,43.99,13300.0,38.7942,38.856,38.7678,38.8207,13300.0
2010-06-29 14:30:00,43.99,44.03,43.89,43.92,26900.0,38.8207,38.856,38.7325,38.7589,26900.0
2010-06-29 14:40:00,43.92,44.0,43.88,44.0,25400.0,38.7589,38.8295,38.7236,38.8295,25400.0
2010-06-29 14:50:00,43.99,44.1,43.93,43.96,53000.0,38.8207,38.9178,38.7678,38.7942,53000.0
2010-06-29 15:00:00,43.97,44.13,43.96,44.0,46400.0,38.8031,38.9442,38.7942,38.8295,46400.0
2010-06-29 15:10:00,44.0,44.1,43.95,43.97,59600.0,38.8295,38.9178,38.7854,38.8031,59600.0
2010-06-29 15:20:00,43.97,44.02,43.9,43.97,107500.0,38.8031,38.8472,38.7413,38.8031,107500.0
2010-06-29 15:30:00,43.96,44.19,43.89,44.09,96900.0,38.7942,38.9972,38.7325,38.9089,96900.0
2010-06-29 15:40:00,44.09,44.14,43.97,44.04,177700.0,38.9089,38.9531,38.8031,38.8648,177700.0
2010-06-29 15:50:00,44.03,44.46,43.99,44.28,233500.0,38.856,39.2355,38.8207,39.0766,233500.0
2010-06-30 09:30:00,44.23,44.23,43.86,44.04,32200.0,39.0325,39.0325,38.706,38.8648,32200.0
2010-06-30 09:40:00,44.04,44.57,44.04,44.53,27800.0,38.8648,39.3325,38.8648,39.2972,27800.0
2010-06-30 09:50:00,44.5,44.55,44.28,44.31,31900.0,39.2708,39.3149,39.0766,39.1031,31900.0
2010-06-30 10:00:00,44.26,44.33,44.01,44.02,25700.0,39.059,39.1207,38.8384,38.8472,25700.0
2010-06-30 10:10:00,44.02,44.25,44.0,44.19,11600.0,38.8472,39.0501,38.8295,38.9972,11600.0
2010-06-30 10:20:00,44.18,44.25,44.01,44.15,19200.0,38.9884,39.0501,38.8384,38.9619,19200.0
2010-06-30 10:30:00,44.11,44.32,44.09,44.28,15200.0,38.9266,39.1119,38.9089,39.0766,15200.0
2010-06-30 10:40:00,44.29,44.29,44.04,44.04,29400.0,39.0854,39.0854,38.8648,38.8648,29400.0
2010-06-30 10:50:00,44.05,44.05,43.88,43.88,31300.0,38.8737,38.8737,38.7236,38.7236,31300.0
2010-06-30 11:00:00,43.87,44.05,43.85,43.91,19400.0,38.7148,38.8737,38.6972,38.7501,19400.0
2010-06-30 11:10:00,43.92,44.13,43.92,44.12,28600.0,38.7589,38.9442,38.7589,38.9354,28600.0
2010-06-30 11:20:00,44.12,44.18,44.06,44.08,24000.0,38.9354,38.9884,38.8825,38.9001,24000.0
2010-06-30 11:30:00,44.1,44.36,44.08,44.3,16600.0,38.9178,39.1472,38.9001,39.0943,16600.0
2010-06-30 11:40:00,44.32,44.47,44.31,44.43,13300.0,39.1119,39.2443,39.1031,39.209,13300.0
2010-06-30 11:50:00,44.46,44.62,44.44,44.45,14600.0,39.2355,39.3767,39.2178,39.2266,14600.0
2010-06-30 12:00:00,44.45,44.52,44.4,44.52,9400.0,39.2266,39.2884,39.1825,39.2884,9400.0
2010-06-30 12:10:00,44.55,44.63,44.54,44.63,9100.0,39.3149,39.3855,39.3061,39.3855,9100.0
2010-06-30 12:20:00,44.62,44.62,44.55,44.56,12000.0,39.3767,39.3767,39.3149,39.3237,12000.0
2010-06-30 12:30:00,44.55,44.62,44.49,44.58,17200.0,39.3149,39.3767,39.2619,39.3414,17200.0
2010-06-30 12:40:00,44.58,44.63,44.45,44.48,12200.0,39.3414,39.3855,39.2266,39.2531,12200.0
2010-06-30 12:50:00,44.49,44.63,44.49,44.62,10100.0,39.2619,39.3855,39.2619,39.3767,10100.0
2010-06-30 13:00:00,44.6,44.64,44.5,44.55,12400.0,39.359,39.3943,39.2708,39.3149,12400.0
2010-06-30 13:10:00,44.55,44.62,44.55,44.59,7500.0,39.3149,39.3767,39.3149,39.3502,7500.0
2010-06-30 13:20:00,44.58,44.69,44.56,44.66,6700.0,39.3414,39.4384,39.3237,39.412,6700.0
2010-06-30 13:30:00,44.65,44.69,44.52,44.56,17500.0,39.4031,39.4384,39.2884,39.3237,17500.0
2010-06-30 13:40:00,44.56,44.71,44.56,44.62,14000.0,39.3237,39.4561,39.3237,39.3767,14000.0
2010-06-30 13:50:00,44.61,44.66,44.56,44.63,12000.0,39.3678,39.412,39.3237,39.3855,12000.0
2010-06-30 14:00:00,44.63,44.69,44.45,44.55,17300.0,39.3855,39.4384,39.2266,39.3149,17300.0
2010-06-30 14:10:00,44.57,44.61,44.41,44.49,11800.0,39.3325,39.3678,39.1913,39.2619,11800.0
2010-06-30 14:20:00,44.5,44.5,44.34,44.38,14100.0,39.2708,39.2708,39.1296,39.1649,14100.0
2010-06-30 14:30:00,44.39,44.42,44.36,44.36,16000.0,39.1737,39.2002,39.1472,39.1472,16000.0
2010-06-30 14:40:00,44.37,44.47,44.28,44.44,32400.0,39.156,39.2443,39.0766,39.2178,32400.0
2010-06-30 14:50:00,44.43,44.43,44.31,44.31,21700.0,39.209,39.209,39.1031,39.1031,21700.0
2010-06-30 15:00:00,44.3,44.4,44.3,44.37,19300.0,39.0943,39.1825,39.0943,39.156,19300.0
2010-06-30 15:10:00,44.38,44.4,44.26,44.31,27500.0,39.1649,39.1825,39.059,39.1031,27500.0
2010-06-30 15:20:00,44.32,44.34,44.11,44.16,42200.0,39.1119,39.1296,38.9266,38.9707,42200.0
2010-06-30 15:30:00,44.15,44.17,43.92,43.92,54000.0,38.9619,38.9795,38.7589,38.7589,54000.0
2010-06-30 15:40:00,43.93,43.98,43.73,43.95,87000.0,38.7678,38.8119,38.5913,38.7854,87000.0
2010-06-30 15:50:00,43.96,44.04,43.79,43.84,116300.0,38.7942,38.8648,38.6442,38.6883,116300.0
2010-07-01 09:30:00,43.86,43.99,43.65,43.99,8900.0,38.706,38.8207,38.5207,38.8207,8900.0
2010-07-01 09:40:00,43.98,44.0,43.75,43.75,11300.0,38.8119,38.8295,38.6089,38.6089,11300.0
2010-07-01 09:50:00,43.77,43.79,43.59,43.64,20900.0,38.6266,38.6442,38.4677,38.5118,20900.0
2010-07-01 10:00:00,43.6,43.65,43.15,43.25,40300.0,38.4765,38.5207,38.0794,38.1677,40300.0
2010-07-01 10:10:00,43.28,43.33,42.92,43.06,26400.0,38.1941,38.2383,37.8764,38.0,26400.0
2010-07-01 10:20:00,43.06,43.24,43.05,43.11,14700.0,38.0,38.1588,37.9912,38.0441,14700.0
2010-07-01 10:30:00,43.11,43.12,42.75,42.76,30900.0,38.0441,38.0529,37.7264,37.7352,30900.0
2010-07-01 10:40:00,42.77,42.78,42.56,42.67,76800.0,37.7441,37.7529,37.5587,37.6558,76800.0
2010-07-01 10:50:00,42.69,42.74,42.55,42.66,25900.0,37.6735,37.7176,37.5499,37.647,25900.0
2010-07-01 11:00:00,42.67,42.82,42.62,42.67,46900.0,37.6558,37.7882,37.6117,37.6558,46900.0
2010-07-01 11:10:00,42.71,42.95,42.69,42.95,18900.0,37.6911,37.9029,37.6735,37.9029,18900.0
2010-07-01 11:20:00,42.94,43.21,42.87,43.19,143500.0,37.8941,38.1324,37.8323,38.1147,143500.0
2010-07-01 11:30:00,43.19,43.41,43.14,43.41,30400.0,38.1147,38.3089,38.0706,38.3089,30400.0
2010-07-01 11:40:00,43.4,43.61,43.36,43.51,26600.0,38.3,38.4854,38.2647,38.3971,26600.0
2010-07-01 11:50:00,43.49,43.51,43.28,43.33,14700.0,38.3795,38.3971,38.1941,38.2383,14700.0
2010-07-01 12:00:00,43.33,43.33,43.11,43.15,38300.0,38.2383,38.2383,38.0441,38.0794,38300.0
2010-07-01 12:10:00,43.14,43.18,43.1,43.11,43300.0,38.0706,38.1059,38.0353,38.0441,43300.0
2010-07-01 12:20:00,43.12,43.12,43.01,43.1,34100.0,38.0529,38.0529,37.9559,38.0353,34100.0
2010-07-01 12:30:00,43.1,43.27,43.06,43.27,53100.0,38.0353,38.1853,38.0,38.1853,53100.0
2010-07-01 12:40:00,43.29,43.6,43.28,43.37,74400.0,38.203,38.4765,38.1941,38.2736,74400.0
2010-07-01 12:50:00,43.36,43.4,43.1,43.18,48900.0,38.2647,38.3,38.0353,38.1059,48900.0
2010-07-01 13:00:00,43.18,43.26,43.16,43.25,17000.0,38.1059,38.1765,38.0882,38.1677,17000.0
2010-07-01 13:10:00,43.24,43.44,43.19,43.44,15000.0,38.1588,38.3353,38.1147,38.3353,15000.0
2010-07-01 13:20:00,43.44,43.49,43.37,43.46,91300.0,38.3353,38.3795,38.2736,38.353,91300.0
2010-07-01 13:30:00,43.45,43.74,43.44,43.74,64300.0,38.3442,38.6001,38.3353,38.6001,64300.0
2010-07-01 13:40:00,43.72,43.73,43.48,43.54,32600.0,38.5824,38.5913,38.3706,38.4236,32600.0
2010-07-01 13:50:00,43.54,43.68,43.53,43.61,27800.0,38.4236,38.5471,38.4148,38.4854,27800.0
2010-07-01 14:00:00,43.6,43.68,43.52,43.52,38400.0,38.4765,38.5471,38.4059,38.4059,38400.0
2010-07-01 14:10:00,43.51,43.72,43.49,43.63,43400.0,38.3971,38.5824,38.3795,38.503,43400.0
2010-07-01 14:20:00,43.62,43.63,43.35,43.39,83800.0,38.4942,38.503,38.2559,38.2912,83800.0
2010-07-01 14:30:00,43.38,43.49,43.29,43.34,68900.0,38.2824,38.3795,38.203,38.2471,68900.0
2010-07-01 14:40:00,43.33,43.34,43.1,43.22,88700.0,38.2383,38.2471,38.0353,38.1412,88700.0
2010-07-01 14:50:00,43.25,43.36,43.16,43.26,46700.0,38.1677,38.2647,38.0882,38.1765,46700.0
2010-07-01 15:00:00,43.27,43.59,43.27,43.56,36000.0,38.1853,38.4677,38.1853,38.4412,36000.0
2010-07-01 15:10:00,43.54,43.59,43.47,43.51,47200.0,38.4236,38.4677,38.3618,38.3971,47200.0
2010-07-01 15:20:00,43.5,43.65,43.36,43.63,38600.0,38.3883,38.5207,38.2647,38.503,38600.0
2010-07-01 15:30:00,43.63,43.8,43.55,43.73,47100.0,38.503,38.653,38.4324,38.5913,47100.0
2010-07-01 15:40:00,43.74,43.78,43.51,43.51,87400.0,38.6001,38.6354,38.3971,38.3971,87400.0
2010-07-01 15:50:00,43.51,43.79,43.45,43.68,152600.0,38.3971,38.6442,38.3442,38.5471,152600.0
2010-07-02 09:30:00,43.98,44.33,43.93,44.26,62100.0,38.8119,39.1207,38.7678,39.059,62100.0
2010-07-02 09:40:00,44.26,44.42,44.25,44.3,42700.0,39.059,39.2002,39.0501,39.0943,42700.0
2010-07-02 09:50:00,44.3,44.3,43.97,44.02,40000.0,39.0943,39.0943,38.8031,38.8472,40000.0
2010-07-02 10:00:00,44.02,44.05,43.72,43.74,33900.0,38.8472,38.8737,38.5824,38.6001,33900.0
2010-07-02 10:10:00,43.74,43.92,43.74,43.91,14400.0,38.6001,38.7589,38.6001,38.7501,14400.0
2010-07-02 10:20:00,43.94,43.94,43.7,43.76,13700.0,38.7766,38.7766,38.5648,38.6177,13700.0
2010-07-02 10:30:00,43.77,43.78,43.61,43.77,20300.0,38.6266,38.6354,38.4854,38.6266,20300.0
2010-07-02 10:40:00,43.77,43.92,43.77,43.91,22700.0,38.6266,38.7589,38.6266,38.7501,22700.0
2010-07-02 10:50:00,43.92,43.92,43.67,43.7,22100.0,38.7589,38.7589,38.5383,38.5648,22100.0
2010-07-02 11:00:00,43.71,43.72,43.56,43.62,26500.0,38.5736,38.5824,38.4412,38.4942,26500.0
2010-07-02 11:10:00,43.62,43.71,43.59,43.63,17700.0,38.4942,38.5736,38.4677,38.503,17700.0
2010-07-02 11:20:00,43.58,43.68,43.58,43.58,22500.0,38.4589,38.5471,38.4589,38.4589,22500.0
2010-07-02 11:30:00,43.58,43.59,43.27,43.29,26800.0,38.4589,38.4677,38.1853,38.203,26800.0
2010-07-02 11:40:00,43.28,43.46,43.28,43.41,16600.0,38.1941,38.353,38.1941,38.3089,16600.0
2010-07-02 11:50:00,43.42,43.54,43.39,43.48,19100.0,38.3177,38.4236,38.2912,38.3706,19100.0
2010-07-02 12:00:00,43.46,43.63,43.37,43.63,14400.0,38.353,38.503,38.2736,38.503,14400.0
2010-07-02 12:10:00,43.66,43.69,43.55,43.55,6700.0,38.5295,38.556,38.4324,38.4324,6700.0
2010-07-02 12:20:00,43.55,43.62,43.49,43.59,7600.0,38.4324,38.4942,38.3795,38.4677,7600.0
2010-07-02 12:30:00,43.59,43.61,43.41,43.46,5600.0,38.4677,38.4854,38.3089,38.353,5600.0
2010-07-02 12:40:00,43.48,43.5,43.34,43.43,6500.0,38.3706,38.3883,38.2471,38.3265,6500.0
2010-07-02 12:50:00,43.41,43.46,43.3,43.32,10200.0,38.3089,38.353,38.2118,38.2294,10200.0
2010-07-02 13:00:00,43.34,43.34,43.18,43.3,22000.0,38.2471,38.2471,38.1059,38.2118,22000.0
2010-07-02 13:10:00,43.31,43.38,43.29,43.38,8600.0,38.2206,38.2824,38.203,38.2824,8600.0
2010-07-02 13:20:00,43.39,43.39,43.23,43.23,9300.0,38.2912,38.2912,38.15,38.15,9300.0
2010-07-02 13:30:00,43.2,43.36,43.2,43.29,15100.0,38.1235,38.2647,38.1235,38.203,15100.0
2010-07-02 13:40:00,43.3,43.36,43.23,43.36,6500.0,38.2118,38.2647,38.15,38.2647,6500.0
2010-07-02 13:50:00,43.34,43.42,43.33,43.41,5900.0,38.2471,38.3177,38.2383,38.3089,5900.0
2010-07-02 14:00:00,43.4,43.43,43.31,43.35,10000.0,38.3,38.3265,38.2206,38.2559,10000.0
2010-07-02 14:10:00,43.35,43.36,43.28,43.36,8600.0,38.2559,38.2647,38.1941,38.2647,8600.0
2010-07-02 14:20:00,43.34,43.38,43.29,43.35,6900.0,38.2471,38.2824,38.203,38.2559,6900.0
2010-07-02 14:30:00,43.35,43.39,43.25,43.39,11600.0,38.2559,38.2912,38.1677,38.2912,11600.0
2010-07-02 14:40:00,43.38,43.41,43.34,43.36,12300.0,38.2824,38.3089,38.2471,38.2647,12300.0
2010-07-02 14:50:00,43.33,43.46,43.31,43.46,9600.0,38.2383,38.353,38.2206,38.353,9600.0
2010-07-02 15:00:00,43.45,43.59,43.39,43.58,18100.0,38.3442,38.4677,38.2912,38.4589,18100.0
2010-07-02 15:10:00,43.59,43.59,43.49,43.54,12800.0,38.4677,38.4677,38.3795,38.4236,12800.0
2010-07-02 15:20:00,43.56,43.67,43.49,43.59,33100.0,38.4412,38.5383,38.3795,38.4677,33100.0
2010-07-02 15:30:00,43.58,43.8,43.55,43.79,39300.0,38.4589,38.653,38.4324,38.6442,39300.0
2010-07-02 15:40:00,43.79,43.82,43.64,43.73,65000.0,38.6442,38.6707,38.5118,38.5913,65000.0
2010-07-02 15:50:00,43.71,43.71,43.37,43.39,116300.0,38.5736,38.5736,38.2736,38.2912,116300.0
2010-07-06 09:30:00,44.31,44.6,44.31,44.39,35900.0,39.1031,39.359,39.1031,39.1737,35900.0
2010-07-06 09:40:00,44.41,44.41,44.24,44.31,16800.0,39.1913,39.1913,39.0413,39.1031,16800.0
2010-07-06 09:50:00,44.34,44.53,44.34,44.44,14500.0,39.1296,39.2972,39.1296,39.2178,14500.0
2010-07-06 10:00:00,44.4,44.65,44.25,44.63,18800.0,39.1825,39.4031,39.0501,39.3855,18800.0
2010-07-06 10:10:00,44.68,44.74,44.63,44.63,12200.0,39.4296,39.4826,39.3855,39.3855,12200.0
2010-07-06 10:20:00,44.62,44.63,44.47,44.56,16300.0,39.3767,39.3855,39.2443,39.3237,16300.0
2010-07-06 10:30:00,44.56,44.66,44.51,44.51,12500.0,39.3237,39.412,39.2796,39.2796,12500.0
2010-07-06 10:40:00,44.52,44.57,44.32,44.36,9200.0,39.2884,39.3325,39.1119,39.1472,9200.0
2010-07-06 10:50:00,44.35,44.41,44.22,44.22,8000.0,39.1384,39.1913,39.0237,39.0237,8000.0
2010-07-06 11:00:00,44.21,44.25,44.13,44.17,17000.0,39.0148,39.0501,38.9442,38.9795,17000.0
2010-07-06 11:10:00,44.17,44.27,44.14,44.2,19600.0,38.9795,39.0678,38.9531,39.006,19600.0
2010-07-06 11:20:00,44.2,44.25,44.11,44.13,18900.0,39.006,39.0501,38.9266,38.9442,18900.0
2010-07-06 11:30:00,44.12,44.39,44.12,44.32,20800.0,38.9354,39.1737,38.9354,39.1119,20800.0
2010-07-06 11:40:00,44.29,44.31,44.22,44.22,10500.0,39.0854,39.1031,39.0237,39.0237,10500.0
2010-07-06 11:50:00,44.2,44.37,44.17,44.33,26000.0,39.006,39.156,38.9795,39.1207,26000.0
2010-07-06 12:00:00,44.33,44.55,44.33,44.48,30700.0,39.1207,39.3149,39.1207,39.2531,30700.0
2010-07-06 12:10:00,44.45,44.46,44.29,44.41,18700.0,39.2266,39.2355,39.0854,39.1913,18700.0
2010-07-06 12:20:00,44.42,44.49,44.29,44.42,47300.0,39.2002,39.2619,39.0854,39.2002,47300.0
2010-07-06 12:30:00,44.43,44.46,44.35,44.41,23100.0,39.209,39.2355,39.1384,39.1913,23100.0
2010-07-06 12:40:00,44.39,44.39,44.25,44.29,58600.0,39.1737,39.1737,39.0501,39.0854,58600.0
2010-07-06 12:50:00,44.28,44.31,44.14,44.17,26800.0,39.0766,39.1031,38.9531,38.9795,26800.0
2010-07-06 13:00:00,44.19,44.29,44.15,44.22,14900.0,38.9972,39.0854,38.9619,39.0237,14900.0
2010-07-06 13:10:00,44.21,44.25,44.16,44.2,24300.0,39.0148,39.0501,38.9707,39.006,24300.0
2010-07-06 13:20:00,44.2,44.35,44.18,44.35,23900.0,39.006,39.1384,38.9884,39.1384,23900.0
2010-07-06 13:30:00,44.33,44.35,44.2,44.21,23500.0,39.1207,39.1384,39.006,39.0148,23500.0
2010-07-06 13:40:00,44.2,44.23,44.16,44.19,47400.0,39.006,39.0325,38.9707,38.9972,47400.0
2010-07-06 13:50:00,44.2,44.23,43.97,44.09,37200.0,39.006,39.0325,38.8031,38.9089,37200.0
2010-07-06 14:00:00,44.07,44.22,43.99,44.03,30500.0,38.8913,39.0237,38.8207,38.856,30500.0
2010-07-06 14:10:00,44.02,44.05,43.95,44.0,33100.0,38.8472,38.8737,38.7854,38.8295,33100.0
2010-07-06 14:20:00,44.0,44.18,43.97,44.12,31800.0,38.8295,38.9884,38.8031,38.9354,31800.0
2010-07-06 14:30:00,44.1,44.19,44.03,44.17,31100.0,38.9178,38.9972,38.856,38.9795,31100.0
2010-07-06 14:40:00,44.18,44.18,44.01,44.11,53900.0,38.9884,38.9884,38.8384,38.9266,53900.0
2010-07-06 14:50:00,44.09,44.24,43.97,43.97,52600.0,38.9089,39.0413,38.8031,38.8031,52600.0
2010-07-06 15:00:00,43.98,44.1,43.91,44.04,57500.0,38.8119,38.9178,38.7501,38.8648,57500.0
2010-07-06 15:10:00,44.02,44.11,43.89,43.95,57500.0,38.8472,38.9266,38.7325,38.7854,57500.0
2010-07-06 15:20:00,43.95,44.06,43.78,44.0,66800.0,38.7854,38.8825,38.6354,38.8295,66800.0
2010-07-06 15:30:00,44.0,44.12,43.96,43.99,60200.0,38.8295,38.9354,38.7942,38.8207,60200.0
2010-07-06 15:40:00,44.01,44.3,43.99,44.08,111700.0,38.8384,39.0943,38.8207,38.9001,111700.0
2010-07-06 15:50:00,44.05,44.31,44.02,44.3,135100.0,38.8737,39.1031,38.8472,39.0943,135100.0
2010-07-07 09:30:00,44.19,44.19,43.44,43.6,128700.0,38.9972,38.9972,38.3353,38.4765,128700.0
2010-07-07 09:40:00,43.57,43.84,43.57,43.7,25400.0,38.4501,38.6883,38.4501,38.5648,25400.0
2010-07-07 09:50:00,43.73,43.94,43.72,43.88,33000.0,38.5913,38.7766,38.5824,38.7236,33000.0
2010-07-07 10:00:00,43.89,43.92,43.68,43.72,62100.0,38.7325,38.7589,38.5471,38.5824,62100.0
2010-07-07 10:10:00,43.71,44.0,43.71,43.74,28800.0,38.5736,38.8295,38.5736,38.6001,28800.0
2010-07-07 10:20:00,43.74,43.78,43.58,43.58,19600.0,38.6001,38.6354,38.4589,38.4589,19600.0
2010-07-07 10:30:00,43.61,43.97,43.61,43.93,24500.0,38.4854,38.8031,38.4854,38.7678,24500.0
2010-07-07 10:40:00,43.94,44.05,43.83,44.02,20100.0,38.7766,38.8737,38.6795,38.8472,20100.0
2010-07-07 10:50:00,44.03,44.21,43.98,44.07,38000.0,38.856,39.0148,38.8119,38.8913,38000.0
2010-07-07 11:00:00,44.09,44.14,44.02,44.04,14900.0,38.9089,38.9531,38.8472,38.8648,14900.0
2010-07-07 11:10:00,44.04,44.12,43.81,43.86,22400.0,38.8648,38.9354,38.6619,38.706,22400.0
2010-07-07 11:20:00,43.8,43.93,43.78,43.89,22400.0,38.653,38.7678,38.6354,38.7325,22400.0
2010-07-07 11:30:00,43.9,43.96,43.85,43.85,31300.0,38.7413,38.7942,38.6972,38.6972,31300.0
2010-07-07 11:40:00,43.87,43.87,43.6,43.6,19600.0,38.7148,38.7148,38.4765,38.4765,19600.0
2010-07-07 11:50:00,43.61,43.66,43.48,43.58,23100.0,38.4854,38.5295,38.3706,38.4589,23100.0
2010-07-07 12:00:00,43.6,43.61,43.43,43.59,81100.0,38.4765,38.4854,38.3265,38.4677,81100.0
2010-07-07 12:10:00,43.59,43.61,43.56,43.56,49700.0,38.4677,38.4854,38.4412,38.4412,49700.0
2010-07-07 12:20:00,43.56,43.6,43.56,43.6,32100.0,38.4412,38.4765,38.4412,38.4765,32100.0
2010-07-07 12:30:00,43.6,43.61,43.56,43.59,47600.0,38.4765,38.4854,38.4412,38.4677,47600.0
2010-07-07 12:40:00,43.58,43.6,43.5,43.57,38000.0,38.4589,38.4765,38.3883,38.4501,38000.0
2010-07-07 12:50:00,43.57,43.59,43.52,43.53,14600.0,38.4501,38.4677,38.4059,38.4148,14600.0
2010-07-07 13:00:00,43.54,43.6,43.53,43.58,23200.0,38.4236,38.4765,38.4148,38.4589,23200.0
2010-07-07 13:10:00,43.58,43.63,43.53,43.55,102700.0,38.4589,38.503,38.4148,38.4324,102700.0
2010-07-07 13:20:00,43.54,43.62,43.48,43.59,46300.0,38.4236,38.4942,38.3706,38.4677,46300.0
2010-07-07 13:30:00,43.58,43.59,43.39,43.45,38300.0,38.4589,38.4677,38.2912,38.3442,38300.0
2010-07-07 13:40:00,43.45,43.6,43.41,43.57,26500.0,38.3442,38.4765,38.3089,38.4501,26500.0
2010-07-07 13:50:00,43.57,43.58,43.45,43.49,54500.0,38.4501,38.4589,38.3442,38.3795,54500.0
2010-07-07 14:00:00,43.49,43.61,43.49,43.59,82900.0,38.3795,38.4854,38.3795,38.4677,82900.0
2010-07-07 14:10:00,43.59,43.62,43.52,43.57,77800.0,38.4677,38.4942,38.4059,38.4501,77800.0
2010-07-07 14:20:00,43.56,43.56,43.46,43.46,34100.0,38.4412,38.4412,38.353,38.353,34100.0
2010-07-07 14:30:00,43.49,43.49,43.35,43.35,30800.0,38.3795,38.3795,38.2559,38.2559,30800.0
2010-07-07 14:40:00,43.37,43.47,43.33,43.47,53200.0,38.2736,38.3618,38.2383,38.3618,53200.0
2010-07-07 14:50:00,43.45,43.51,43.44,43.51,43700.0,38.3442,38.3971,38.3353,38.3971,43700.0
2010-07-07 15:00:00,43.51,43.52,43.41,43.45,42800.0,38.3971,38.4059,38.3089,38.3442,42800.0
2010-07-07 15:10:00,43.44,43.52,43.44,43.44,108800.0,38.3353,38.4059,38.3353,38.3353,108800.0
2010-07-07 15:20:00,43.44,43.48,43.4,43.45,83200.0,38.3353,38.3706,38.3,38.3442,83200.0
2010-07-07 15:30:00,43.46,43.54,43.42,43.51,131300.0,38.353,38.4236,38.3177,38.3971,131300.0
2010-07-07 15:40:00,43.49,43.65,43.44,43.62,146600.0,38.3795,38.5207,38.3353,38.4942,146600.0
2010-07-07 15:50:00,43.63,43.75,43.62,43.7,214800.0,38.503,38.6089,38.4942,38.5648,214800.0
2010-07-08 09:30:00,44.18,44.33,44.09,44.26,68100.0,38.9884,39.1207,38.9089,39.059,68100.0
2010-07-08 09:40:00,44.26,44.27,44.06,44.08,73600.0,39.059,39.0678,38.8825,38.9001,73600.0
2010-07-08 09:50:00,44.11,44.11,43.84,43.84,21200.0,38.9266,38.9266,38.6883,38.6883,21200.0
2010-07-08 10:00:00,43.83,43.85,43.5,43.68,34700.0,38.6795,38.6972,38.3883,38.5471,34700.0
2010-07-08 10:10:00,43.71,43.83,43.71,43.8,37100.0,38.5736,38.6795,38.5736,38.653,37100.0
2010-07-08 10:20:00,43.81,44.04,43.78,44.04,19000.0,38.6619,38.8648,38.6354,38.8648,19000.0
2010-07-08 10:30:00,44.02,44.06,43.85,43.86,26200.0,38.8472,38.8825,38.6972,38.706,26200.0
2010-07-08 10:40:00,43.86,44.01,43.76,44.01,19700.0,38.706,38.8384,38.6177,38.8384,19700.0
2010-07-08 10:50:00,43.99,44.0,43.79,43.82,24500.0,38.8207,38.8295,38.6442,38.6707,24500.0
2010-07-08 11:00:00,43.81,43.81,43.63,43.76,21900.0,38.6619,38.6619,38.503,38.6177,21900.0
2010-07-08 11:10:00,43.78,43.8,43.66,43.75,19400.0,38.6354,38.653,38.5295,38.6089,19400.0
2010-07-08 11:20:00,43.79,43.92,43.74,43.74,18900.0,38.6442,38.7589,38.6001,38.6001,18900.0
2010-07-08 11:30:00,43.73,43.86,43.7,43.84,15400.0,38.5913,38.706,38.5648,38.6883,15400.0
2010-07-08 11:40:00,43.8,43.88,43.7,43.74,14300.0,38.653,38.7236,38.5648,38.6001,14300.0
2010-07-08 11:50:00,43.74,43.78,43.64,43.77,15600.0,38.6001,38.6354,38.5118,38.6266,15600.0
2010-07-08 12:00:00,43.75,43.94,43.68,43.9,18300.0,38.6089,38.7766,38.5471,38.7413,18300.0
2010-07-08 12:10:00,43.89,43.93,43.77,43.93,10700.0,38.7325,38.7678,38.6266,38.7678,10700.0
2010-07-08 12:20:00,43.94,43.94,43.83,43.84,24500.0,38.7766,38.7766,38.6795,38.6883,24500.0
2010-07-08 12:30:00,43.84,43.84,43.71,43.75,14000.0,38.6883,38.6883,38.5736,38.6089,14000.0
2010-07-08 12:40:00,43.75,43.75,43.68,43.75,8500.0,38.6089,38.6089,38.5471,38.6089,8500.0
2010-07-08 12:50:00,43.76,43.8,43.59,43.62,16000.0,38.6177,38.653,38.4677,38.4942,16000.0
2010-07-08 13:00:00,43.64,43.8,43.64,43.8,11300.0,38.5118,38.653,38.5118,38.653,11300.0
2010-07-08 13:10:00,43.8,43.85,43.77,43.81,21400.0,38.653,38.6972,38.6266,38.6619,21400.0
2010-07-08 13:20:00,43.83,43.87,43.72,43.74,16000.0,38.6795,38.7148,38.5824,38.6001,16000.0
2010-07-08 13:30:00,43.73,43.84,43.7,43.7,24800.0,38.5913,38.6883,38.5648,38.5648,24800.0
2010-07-08 13:40:00,43.71,43.71,43.63,43.69,11200.0,38.5736,38.5736,38.503,38.556,11200.0
2010-07-08 13:50:00,43.68,43.7,43.53,43.55,18400.0,38.5471,38.5648,38.4148,38.4324,18400.0
2010-07-08 14:00:00,43.57,43.58,43.39,43.42,33700.0,38.4501,38.4589,38.2912,38.3177,33700.0
2010-07-08 14:10:00,43.41,43.43,43.26,43.33,26000.0,38.3089,38.3265,38.1765,38.2383,26000.0
2010-07-08 14:20:00,43.35,43.44,43.26,43.41,20000.0,38.2559,38.3353,38.1765,38.3089,20000.0
2010-07-08 14:30:00,43.4,43.49,43.4,43.41,16600.0,38.3,38.3795,38.3,38.3089,16600.0
2010-07-08 14:40:00,43.42,43.52,43.41,43.5,25500.0,38.3177,38.4059,38.3089,38.3883,25500.0
2010-07-08 14:50:00,43.51,43.57,43.47,43.55,39000.0,38.3971,38.4501,38.3618,38.4324,39000.0
2010-07-08 15:00:00,43.53,43.57,43.45,43.47,35900.0,38.4148,38.4501,38.3442,38.3618,35900.0
2010-07-08 15:10:00,43.48,43.62,43.48,43.62,43100.0,38.3706,38.4942,38.3706,38.4942,43100.0
2010-07-08 15:20:00,43.63,43.74,43.57,43.65,72700.0,38.503,38.6001,38.4501,38.5207,72700.0
2010-07-08 15:30:00,43.65,43.76,43.6,43.74,105600.0,38.5207,38.6177,38.4765,38.6001,105600.0
2010-07-08 15:40:00,43.74,43.85,43.67,43.72,137200.0,38.6001,38.6972,38.5383,38.5824,137200.0
2010-07-08 15:50:00,43.72,43.88,43.66,43.87,162900.0,38.5824,38.7236,38.5295,38.7148,162900.0
2010-07-09 09:30:00,43.87,44.08,43.79,44.08,13300.0,38.7148,38.9001,38.6442,38.9001,13300.0
2010-07-09 09:40:00,44.12,44.24,43.95,44.06,15800.0,38.9354,39.0413,38.7854,38.8825,15800.0
2010-07-09 09:50:00,44.05,44.11,43.89,44.06,14100.0,38.8737,38.9266,38.7325,38.8825,14100.0
2010-07-09 10:00:00,44.03,44.32,43.98,44.01,45800.0,38.856,39.1119,38.8119,38.8384,45800.0
2010-07-09 10:10:00,44.03,44.26,44.01,44.26,14400.0,38.856,39.059,38.8384,39.059,14400.0
2010-07-09 10:20:00,44.25,44.44,44.25,44.28,40000.0,39.0501,39.2178,39.0501,39.0766,40000.0
2010-07-09 10:30:00,44.29,44.43,44.28,44.34,18300.0,39.0854,39.209,39.0766,39.1296,18300.0
2010-07-09 10:40:00,44.33,44.41,44.31,44.37,79700.0,39.1207,39.1913,39.1031,39.156,79700.0
2010-07-09 10:50:00,44.35,44.4,44.12,44.12,14300.0,39.1384,39.1825,38.9354,38.9354,14300.0
2010-07-09 11:00:00,44.11,44.28,44.07,44.15,10600.0,38.9266,39.0766,38.8913,38.9619,10600.0
2010-07-09 11:10:00,44.15,44.19,43.99,44.04,16400.0,38.9619,38.9972,38.8207,38.8648,16400.0
2010-07-09 11:20:00,44.03,44.05,43.98,44.05,9800.0,38.856,38.8737,38.8119,38.8737,9800.0
2010-07-09 11:30:00,44.05,44.07,44.03,44.06,13300.0,38.8737,38.8913,38.856,38.8825,13300.0
2010-07-09 11:40:00,44.06,44.14,44.05,44.05,9100.0,38.8825,38.9531,38.8737,38.8737,9100.0
2010-07-09 11:50:00,44.05,44.05,43.93,43.93,8000.0,38.8737,38.8737,38.7678,38.7678,8000.0
2010-07-09 12:00:00,43.94,44.02,43.94,44.02,10700.0,38.7766,38.8472,38.7766,38.8472,10700.0
2010-07-09 12:10:00,44.02,44.06,43.98,44.0,3900.0,38.8472,38.8825,38.8119,38.8295,3900.0
2010-07-09 12:20:00,44.02,44.07,44.01,44.07,5100.0,38.8472,38.8913,38.8384,38.8913,5100.0
2010-07-09 12:30:00,44.05,44.06,43.99,44.03,7700.0,38.8737,38.8825,38.8207,38.856,7700.0
2010-07-09 12:40:00,44.03,44.08,44.03,44.07,6400.0,38.856,38.9001,38.856,38.8913,6400.0
2010-07-09 12:50:00,44.08,44.15,44.08,44.08,7000.0,38.9001,38.9619,38.9001,38.9001,7000.0
2010-07-09 13:00:00,44.05,44.14,44.05,44.13,5200.0,38.8737,38.9531,38.8737,38.9442,5200.0
2010-07-09 13:10:00,44.12,44.12,44.06,44.08,6300.0,38.9354,38.9354,38.8825,38.9001,6300.0
2010-07-09 13:20:00,44.08,44.09,44.03,44.05,5900.0,38.9001,38.9089,38.856,38.8737,5900.0
2010-07-09 13:30:00,44.04,44.14,44.01,44.13,9400.0,38.8648,38.9531,38.8384,38.9442,9400.0
2010-07-09 13:40:00,44.11,44.13,44.04,44.08,6600.0,38.9266,38.9442,38.8648,38.9001,6600.0
2010-07-09 13:50:00,44.1,44.17,44.09,44.16,5900.0,38.9178,38.9795,38.9089,38.9707,5900.0
2010-07-09 14:00:00,44.17,44.24,44.17,44.21,8400.0,38.9795,39.0413,38.9795,39.0148,8400.0
2010-07-09 14:10:00,44.19,44.19,44.14,44.17,5400.0,38.9972,38.9972,38.9531,38.9795,5400.0
2010-07-09 14:20:00,44.16,44.23,44.14,44.19,7800.0,38.9707,39.0325,38.9531,38.9972,7800.0
2010-07-09 14:30:00,44.19,44.19,44.08,44.08,12100.0,38.9972,38.9972,38.9001,38.9001,12100.0
2010-07-09 14:40:00,44.1,44.2,44.08,44.17,11500.0,38.9178,39.006,38.9001,38.9795,11500.0
2010-07-09 14:50:00,44.17,44.41,44.17,44.38,8100.0,38.9795,39.1913,38.9795,39.1649,8100.0
2010-07-09 15:00:00,44.39,44.48,44.39,44.44,36600.0,39.1737,39.2531,39.1737,39.2178,36600.0
2010-07-09 15:10:00,44.45,44.51,44.4,44.4,17300.0,39.2266,39.2796,39.1825,39.1825,17300.0
2010-07-09 15:20:00,44.42,44.43,44.3,44.32,17800.0,39.2002,39.209,39.0943,39.1119,17800.0
2010-07-09 15:30:00,44.32,44.46,44.28,44.41,29200.0,39.1119,39.2355,39.0766,39.1913,29200.0
2010-07-09 15:40:00,44.41,44.49,44.39,44.45,58600.0,39.1913,39.2619,39.1737,39.2266,58600.0
2010-07-09 15:50:00,44.44,44.5,44.4,44.46,75900.0,39.2178,39.2708,39.1825,39.2355,75900.0
2010-07-12 09:30:00,44.45,44.45,44.17,44.34,20700.0,39.2266,39.2266,38.9795,39.1296,20700.0
2010-07-12 09:40:00,44.34,44.5,44.32,44.37,10700.0,39.1296,39.2708,39.1119,39.156,10700.0
2010-07-12 09:50:00,44.38,44.38,44.1,44.19,11400.0,39.1649,39.1649,38.9178,38.9972,11400.0
2010-07-12 10:00:00,44.17,44.23,43.97,43.98,13500.0,38.9795,39.0325,38.8031,38.8119,13500.0
2010-07-12 10:10:00,43.91,43.95,43.85,43.93,13600.0,38.7501,38.7854,38.6972,38.7678,13600.0
2010-07-12 10:20:00,43.93,43.96,43.72,43.76,13300.0,38.7678,38.7942,38.5824,38.6177,13300.0
2010-07-12 10:30:00,43.75,43.91,43.73,43.89,10100.0,38.6089,38.7501,38.5913,38.7325,10100.0
2010-07-12 10:40:00,43.88,43.9,43.67,43.75,12900.0,38.7236,38.7413,38.5383,38.6089,12900.0
2010-07-12 10:50:00,43.72,43.73,43.66,43.7,5100.0,38.5824,38.5913,38.5295,38.5648,5100.0
2010-07-12 11:00:00,43.71,43.71,43.46,43.48,12600.0,38.5736,38.5736,38.353,38.3706,12600.0
2010-07-12 11:10:00,43.47,43.67,43.42,43.66,6200.0,38.3618,38.5383,38.3177,38.5295,6200.0
2010-07-12 11:20:00,43.64,43.7,43.53,43.67,6700.0,38.5118,38.5648,38.4148,38.5383,6700.0
2010-07-12 11:30:00,43.64,43.64,43.52,43.55,6200.0,38.5118,38.5118,38.4059,38.4324,6200.0
2010-07-12 11:40:00,43.57,43.58,43.52,43.53,8500.0,38.4501,38.4589,38.4059,38.4148,8500.0
2010-07-12 11:50:00,43.54,43.6,43.5,43.55,10600.0,38.4236,38.4765,38.3883,38.4324,10600.0
2010-07-12 12:00:00,43.58,43.78,43.58,43.76,13700.0,38.4589,38.6354,38.4589,38.6177,13700.0
2010-07-12 12:10:00,43.76,43.85,43.74,43.8,8700.0,38.6177,38.6972,38.6001,38.653,8700.0
2010-07-12 12:20:00,43.79,43.82,43.71,43.71,5700.0,38.6442,38.6707,38.5736,38.5736,5700.0
2010-07-12 12:30:00,43.67,43.81,43.64,43.81,6000.0,38.5383,38.6619,38.5118,38.6619,6000.0
2010-07-12 12:40:00,43.82,43.84,43.7,43.7,11400.0,38.6707,38.6883,38.5648,38.5648,11400.0
2010-07-12 12:50:00,43.68,43.77,43.61,43.61,5300.0,38.5471,38.6266,38.4854,38.4854,5300.0
2010-07-12 13:00:00,43.59,43.68,43.54,43.68,6700.0,38.4677,38.5471,38.4236,38.5471,6700.0
2010-07-12 13:10:00,43.65,43.81,43.65,43.81,6400.0,38.5207,38.6619,38.5207,38.6619,6400.0
2010-07-12 13:20:00,43.8,43.8,43.67,43.71,3400.0,38.653,38.653,38.5383,38.5736,3400.0
2010-07-12 13:30:00,43.74,43.83,43.74,43.77,5900.0,38.6001,38.6795,38.6001,38.6266,5900.0
2010-07-12 13:40:00,43.78,43.8,43.67,43.72,2700.0,38.6354,38.653,38.5383,38.5824,2700.0
2010-07-12 13:50:00,43.7,43.85,43.7,43.85,5300.0,38.5648,38.6972,38.5648,38.6972,5300.0
2010-07-12 14:00:00,43.84,43.86,43.77,43.77,10100.0,38.6883,38.706,38.6266,38.6266,10100.0
2010-07-12 14:10:00,43.79,43.79,43.68,43.7,19500.0,38.6442,38.6442,38.5471,38.5648,19500.0
2010-07-12 14:20:00,43.71,43.8,43.69,43.8,43200.0,38.5736,38.653,38.556,38.653,43200.0
2010-07-12 14:30:00,43.79,43.85,43.7,43.79,30500.0,38.6442,38.6972,38.5648,38.6442,30500.0
2010-07-12 14:40:00,43.78,43.89,43.75,43.83,10100.0,38.6354,38.7325,38.6089,38.6795,10100.0
2010-07-12 14:50:00,43.83,43.83,43.72,43.74,14100.0,38.6795,38.6795,38.5824,38.6001,14100.0
2010-07-12 15:00:00,43.76,43.76,43.61,43.64,16300.0,38.6177,38.6177,38.4854,38.5118,16300.0
2010-07-12 15:10:00,43.64,43.74,43.61,43.71,15600.0,38.5118,38.6001,38.4854,38.5736,15600.0
2010-07-12 15:20:00,43.7,43.79,43.67,43.74,20900.0,38.5648,38.6442,38.5383,38.6001,20900.0
2010-07-12 15:30:00,43.75,43.84,43.72,43.82,38500.0,38.6089,38.6883,38.5824,38.6707,38500.0
2010-07-12 15:40:00,43.82,43.88,43.79,43.79,52500.0,38.6707,38.7236,38.6442,38.6442,52500.0
2010-07-12 15:50:00,43.79,43.93,43.76,43.89,123100.0,38.6442,38.7678,38.6177,38.7325,123100.0
2010-07-13 09:30:00,44.47,44.85,44.41,44.85,18300.0,39.2443,39.5796,39.1913,39.5796,18300.0
2010-07-13 09:40:00,44.83,44.92,44.65,44.72,20100.0,39.562,39.6414,39.4031,39.4649,20100.0
2010-07-13 09:50:00,44.72,44.81,44.64,44.65,22000.0,39.4649,39.5443,39.3943,39.4031,22000.0
2010-07-13 10:00:00,44.66,44.95,44.65,44.89,19900.0,39.412,39.6679,39.4031,39.6149,19900.0
2010-07-13 10:10:00,44.91,44.91,44.76,44.82,22700.0,39.6326,39.6326,39.5002,39.5532,22700.0
2010-07-13 10:20:00,44.85,44.88,44.75,44.77,21100.0,39.5796,39.6061,39.4914,39.509,21100.0
2010-07-13 10:30:00,44.79,44.79,44.61,44.72,11400.0,39.5267,39.5267,39.3678,39.4649,11400.0
2010-07-13 10:40:00,44.72,44.73,44.61,44.71,10200.0,39.4649,39.4737,39.3678,39.4561,10200.0
2010-07-13 10:50:00,44.74,44.81,44.72,44.75,11700.0,39.4826,39.5443,39.4649,39.4914,11700.0
2010-07-13 11:00:00,44.75,44.92,44.75,44.91,13400.0,39.4914,39.6414,39.4914,39.6326,13400.0
2010-07-13 11:10:00,44.92,45.0,44.86,44.86,9600.0,39.6414,39.712,39.5885,39.5885,9600.0
2010-07-13 11:20:00,44.87,44.98,44.82,44.97,8100.0,39.5973,39.6944,39.5532,39.6855,8100.0
2010-07-13 11:30:00,44.97,45.14,44.94,45.12,21100.0,39.6855,39.8356,39.6591,39.8179,21100.0
2010-07-13 11:40:00,45.13,45.18,45.03,45.03,16900.0,39.8267,39.8709,39.7385,39.7385,16900.0
2010-07-13 11:50:00,45.03,45.09,44.99,45.06,9100.0,39.7385,39.7914,39.7032,39.765,9100.0
2010-07-13 12:00:00,45.06,45.17,45.06,45.11,8800.0,39.765,39.862,39.765,39.8091,8800.0
2010-07-13 12:10:00,45.12,45.21,45.12,45.18,6600.0,39.8179,39.8973,39.8179,39.8709,6600.0
2010-07-13 12:20:00,45.2,45.22,45.12,45.2,19000.0,39.8885,39.9062,39.8179,39.8885,19000.0
2010-07-13 12:30:00,45.18,45.21,45.11,45.11,17300.0,39.8709,39.8973,39.8091,39.8091,17300.0
2010-07-13 12:40:00,45.11,45.11,44.96,44.99,12800.0,39.8091,39.8091,39.6767,39.7032,12800.0
2010-07-13 12:50:00,45.01,45.07,45.0,45.0,11300.0,39.7208,39.7738,39.712,39.712,11300.0
2010-07-13 13:00:00,44.99,45.1,44.99,45.1,8600.0,39.7032,39.8003,39.7032,39.8003,8600.0
2010-07-13 13:10:00,45.11,45.14,44.93,44.93,10900.0,39.8091,39.8356,39.6502,39.6502,10900.0
2010-07-13 13:20:00,44.94,45.0,44.91,45.0,7900.0,39.6591,39.712,39.6326,39.712,7900.0
2010-07-13 13:30:00,45.0,45.11,45.0,45.11,12900.0,39.712,39.8091,39.712,39.8091,12900.0
2010-07-13 13:40:00,45.11,45.14,45.07,45.09,10700.0,39.8091,39.8356,39.7738,39.7914,10700.0
2010-07-13 13:50:00,45.1,45.13,45.04,45.11,11700.0,39.8003,39.8267,39.7473,39.8091,11700.0
2010-07-13 14:00:00,45.11,45.26,45.11,45.23,13800.0,39.8091,39.9415,39.8091,39.915,13800.0
2010-07-13 14:10:00,45.22,45.34,45.22,45.33,15600.0,39.9062,40.0121,39.9062,40.0032,15600.0
2010-07-13 14:20:00,45.32,45.36,45.25,45.28,13400.0,39.9944,40.0297,39.9326,39.9591,13400.0
2010-07-13 14:30:00,45.27,45.31,45.25,45.28,14500.0,39.9503,39.9856,39.9326,39.9591,14500.0
2010-07-13 14:40:00,45.28,45.31,45.23,45.31,17100.0,39.9591,39.9856,39.915,39.9856,17100.0
2010-07-13 14:50:00,45.32,45.37,45.23,45.36,15600.0,39.9944,40.0385,39.915,40.0297,15600.0
2010-07-13 15:00:00,45.36,45.44,45.36,45.4,24400.0,40.0297,40.1003,40.0297,40.065,24400.0
2010-07-13 15:10:00,45.39,45.47,45.38,45.45,20400.0,40.0562,40.1268,40.0474,40.1091,20400.0
2010-07-13 15:20:00,45.45,45.47,45.35,45.47,19800.0,40.1091,40.1268,40.0209,40.1268,19800.0
2010-07-13 15:30:00,45.46,45.46,45.36,45.4,51600.0,40.118,40.118,40.0297,40.065,51600.0
2010-07-13 15:40:00,45.4,45.45,45.32,45.35,65800.0,40.065,40.1091,39.9944,40.0209,65800.0
2010-07-13 15:50:00,45.34,45.38,45.16,45.22,126400.0,40.0121,40.0474,39.8532,39.9062,126400.0
2010-07-14 09:30:00,44.97,44.97,44.45,44.55,37600.0,39.6855,39.6855,39.2266,39.3149,37600.0
2010-07-14 09:40:00,44.53,44.55,44.31,44.43,19900.0,39.2972,39.3149,39.1031,39.209,19900.0
2010-07-14 09:50:00,44.44,44.52,44.32,44.39,15000.0,39.2178,39.2884,39.1119,39.1737,15000.0
2010-07-14 10:00:00,44.4,44.47,44.21,44.47,15800.0,39.1825,39.2443,39.0148,39.2443,15800.0
2010-07-14 10:10:00,44.47,44.61,44.43,44.6,18500.0,39.2443,39.3678,39.209,39.359,18500.0
2010-07-14 10:20:00,44.64,44.89,44.62,44.82,14700.0,39.3943,39.6149,39.3767,39.5532,14700.0
2010-07-14 10:30:00,44.84,44.88,44.76,44.76,9800.0,39.5708,39.6061,39.5002,39.5002,9800.0
2010-07-14 10:40:00,44.77,44.97,44.77,44.83,11900.0,39.509,39.6855,39.509,39.562,11900.0
2010-07-14 10:50:00,44.84,44.84,44.66,44.76,14900.0,39.5708,39.5708,39.412,39.5002,14900.0
2010-07-14 11:00:00,44.82,44.91,44.79,44.86,9700.0,39.5532,39.6326,39.5267,39.5885,9700.0
2010-07-14 11:10:00,44.84,44.97,44.77,44.97,8000.0,39.5708,39.6855,39.509,39.6855,8000.0
2010-07-14 11:20:00,44.95,44.97,44.89,44.89,5700.0,39.6679,39.6855,39.6149,39.6149,5700.0
2010-07-14 11:30:00,44.89,44.98,44.87,44.88,6400.0,39.6149,39.6944,39.5973,39.6061,6400.0
2010-07-14 11:40:00,44.87,45.0,44.87,44.97,4800.0,39.5973,39.712,39.5973,39.6855,4800.0
2010-07-14 11:50:00,44.97,44.98,44.84,44.85,5000.0,39.6855,39.6944,39.5708,39.5796,5000.0
2010-07-14 12:00:00,44.83,44.84,44.8,44.81,5600.0,39.562,39.5708,39.5355,39.5443,5600.0
2010-07-14 12:10:00,44.83,44.93,44.81,44.92,18800.0,39.562,39.6502,39.5443,39.6414,18800.0
2010-07-14 12:20:00,44.93,44.95,44.91,44.92,5700.0,39.6502,39.6679,39.6326,39.6414,5700.0
2010-07-14 12:30:00,44.91,44.94,44.89,44.91,7500.0,39.6326,39.6591,39.6149,39.6326,7500.0
2010-07-14 12:40:00,44.89,44.9,44.81,44.82,16800.0,39.6149,39.6238,39.5443,39.5532,16800.0
2010-07-14 12:50:00,44.83,44.85,44.78,44.84,13700.0,39.562,39.5796,39.5179,39.5708,13700.0
2010-07-14 13:00:00,44.85,44.86,44.78,44.83,9100.0,39.5796,39.5885,39.5179,39.562,9100.0
2010-07-14 13:10:00,44.83,44.89,44.82,44.89,9900.0,39.562,39.6149,39.5532,39.6149,9900.0
2010-07-14 13:20:00,44.89,44.91,44.85,44.88,9000.0,39.6149,39.6326,39.5796,39.6061,9000.0
2010-07-14 13:30:00,44.88,44.91,44.85,44.85,11700.0,39.6061,39.6326,39.5796,39.5796,11700.0
2010-07-14 13:40:00,44.84,44.84,44.8,44.83,10300.0,39.5708,39.5708,39.5355,39.562,10300.0
2010-07-14 13:50:00,44.83,44.83,44.72,44.78,5600.0,39.562,39.562,39.4649,39.5179,5600.0
2010-07-14 14:00:00,44.78,44.8,44.5,44.6,27800.0,39.5179,39.5355,39.2708,39.359,27800.0
2010-07-14 14:10:00,44.6,44.68,44.54,44.63,16700.0,39.359,39.4296,39.3061,39.3855,16700.0
2010-07-14 14:20:00,44.63,44.65,44.48,44.55,20900.0,39.3855,39.4031,39.2531,39.3149,20900.0
2010-07-14 14:30:00,44.56,44.67,44.55,44.62,14600.0,39.3237,39.4208,39.3149,39.3767,14600.0
2010-07-14 14:40:00,44.61,44.62,44.5,44.55,12800.0,39.3678,39.3767,39.2708,39.3149,12800.0
2010-07-14 14:50:00,44.57,44.71,44.54,44.69,33500.0,39.3325,39.4561,39.3061,39.4384,33500.0
2010-07-14 15:00:00,44.72,44.77,44.66,44.67,26500.0,39.4649,39.509,39.412,39.4208,26500.0
2010-07-14 15:10:00,44.69,44.89,44.66,44.83,38000.0,39.4384,39.6149,39.412,39.562,38000.0
2010-07-14 15:20:00,44.82,44.93,44.76,44.88,25900.0,39.5532,39.6502,39.5002,39.6061,25900.0
2010-07-14 15:30:00,44.87,44.9,44.79,44.83,51500.0,39.5973,39.6238,39.5267,39.562,51500.0
2010-07-14 15:40:00,44.82,44.99,44.72,44.99,91800.0,39.5532,39.7032,39.4649,39.7032,91800.0
2010-07-14 15:50:00,44.98,45.07,44.9,45.06,76500.0,39.6944,39.7738,39.6238,39.765,76500.0
2010-07-15 09:30:00,45.0,45.06,44.8,44.8,20600.0,39.712,39.765,39.5355,39.5355,20600.0
2010-07-15 09:40:00,44.69,44.83,44.56,44.63,9600.0,39.4384,39.562,39.3237,39.3855,9600.0
2010-07-15 09:50:00,44.64,44.67,44.43,44.44,19600.0,39.3943,39.4208,39.209,39.2178,19600.0
2010-07-15 10:00:00,44.42,44.46,44.03,44.09,35700.0,39.2002,39.2355,38.856,38.9089,35700.0
2010-07-15 10:10:00,44.1,44.1,43.74,43.8,28800.0,38.9178,38.9178,38.6001,38.653,28800.0
2010-07-15 10:20:00,43.78,43.89,43.74,43.89,14000.0,38.6354,38.7325,38.6001,38.7325,14000.0
2010-07-15 10:30:00,43.88,43.88,43.71,43.82,47200.0,38.7236,38.7236,38.5736,38.6707,47200.0
2010-07-15 10:40:00,43.8,43.8,43.65,43.75,35000.0,38.653,38.653,38.5207,38.6089,35000.0
2010-07-15 10:50:00,43.72,43.74,43.66,43.72,20200.0,38.5824,38.6001,38.5295,38.5824,20200.0
2010-07-15 11:00:00,43.72,43.76,43.67,43.75,26600.0,38.5824,38.6177,38.5383,38.6089,26600.0
2010-07-15 11:10:00,43.8,43.88,43.78,43.81,19100.0,38.653,38.7236,38.6354,38.6619,19100.0
2010-07-15 11:20:00,43.8,43.96,43.79,43.96,15400.0,38.653,38.7942,38.6442,38.7942,15400.0
2010-07-15 11:30:00,43.96,44.01,43.92,44.01,34600.0,38.7942,38.8384,38.7589,38.8384,34600.0
2010-07-15 11:40:00,44.01,44.04,43.94,43.99,19200.0,38.8384,38.8648,38.7766,38.8207,19200.0
2010-07-15 11:50:00,44.0,44.03,43.86,43.88,18700.0,38.8295,38.856,38.706,38.7236,18700.0
2010-07-15 12:00:00,43.88,44.0,43.86,43.94,22700.0,38.7236,38.8295,38.706,38.7766,22700.0
2010-07-15 12:10:00,43.93,44.04,43.93,43.96,13200.0,38.7678,38.8648,38.7678,38.7942,13200.0
2010-07-15 12:20:00,43.95,43.95,43.89,43.93,9800.0,38.7854,38.7854,38.7325,38.7678,9800.0
2010-07-15 12:30:00,43.93,43.97,43.9,43.92,11100.0,38.7678,38.8031,38.7413,38.7589,11100.0
2010-07-15 12:40:00,43.94,43.99,43.89,43.99,6200.0,38.7766,38.8207,38.7325,38.8207,6200.0
2010-07-15 12:50:00,43.99,44.05,43.94,43.94,9100.0,38.8207,38.8737,38.7766,38.7766,9100.0
2010-07-15 13:00:00,43.95,44.03,43.95,43.98,15000.0,38.7854,38.856,38.7854,38.8119,15000.0
2010-07-15 13:10:00,43.98,44.09,43.95,44.09,16600.0,38.8119,38.9089,38.7854,38.9089,16600.0
2010-07-15 13:20:00,44.07,44.14,44.05,44.06,12600.0,38.8913,38.9531,38.8737,38.8825,12600.0
2010-07-15 13:30:00,44.06,44.15,43.97,44.02,12100.0,38.8825,38.9619,38.8031,38.8472,12100.0
2010-07-15 13:40:00,44.0,44.05,43.97,44.0,24700.0,38.8295,38.8737,38.8031,38.8295,24700.0
2010-07-15 13:50:00,44.0,44.0,43.92,43.95,6700.0,38.8295,38.8295,38.7589,38.7854,6700.0
2010-07-15 14:00:00,43.95,44.05,43.9,43.93,14600.0,38.7854,38.8737,38.7413,38.7678,14600.0
2010-07-15 14:10:00,43.91,44.0,43.84,44.0,8700.0,38.7501,38.8295,38.6883,38.8295,8700.0
2010-07-15 14:20:00,44.05,44.07,43.94,44.07,16400.0,38.8737,38.8913,38.7766,38.8913,16400.0
2010-07-15 14:30:00,44.06,44.14,43.99,44.05,22700.0,38.8825,38.9531,38.8207,38.8737,22700.0
2010-07-15 14:40:00,44.06,44.09,43.99,44.07,15900.0,38.8825,38.9089,38.8207,38.8913,15900.0
2010-07-15 14:50:00,44.07,44.08,43.94,43.96,23300.0,38.8913,38.9001,38.7766,38.7942,23300.0
2010-07-15 15:00:00,43.96,44.07,43.92,43.96,45400.0,38.7942,38.8913,38.7589,38.7942,45400.0
2010-07-15 15:10:00,43.97,44.0,43.9,43.96,49000.0,38.8031,38.8295,38.7413,38.7942,49000.0
2010-07-15 15:20:00,43.95,44.01,43.82,44.0,33900.0,38.7854,38.8384,38.6707,38.8295,33900.0
2010-07-15 15:30:00,44.02,44.27,43.99,44.17,53500.0,38.8472,39.0678,38.8207,38.9795,53500.0
2010-07-15 15:40:00,44.18,44.48,44.16,44.36,50400.0,38.9884,39.2531,38.9707,39.1472,50400.0
2010-07-15 15:50:00,44.39,44.56,44.39,44.44,98300.0,39.1737,39.3237,39.1737,39.2178,98300.0
2010-07-16 09:30:00,44.09,44.16,43.75,43.75,112200.0,38.9089,38.9707,38.6089,38.6089,112200.0
2010-07-16 09:40:00,43.75,43.75,43.52,43.55,31000.0,38.6089,38.6089,38.4059,38.4324,31000.0
2010-07-16 09:50:00,43.56,43.56,43.38,43.42,71900.0,38.4412,38.4412,38.2824,38.3177,71900.0
2010-07-16 10:00:00,43.42,43.43,43.23,43.3,52400.0,38.3177,38.3265,38.15,38.2118,52400.0
2010-07-16 10:10:00,43.31,43.6,43.31,43.59,43600.0,38.2206,38.4765,38.2206,38.4677,43600.0
2010-07-16 10:20:00,43.58,43.61,43.51,43.58,25200.0,38.4589,38.4854,38.3971,38.4589,25200.0
2010-07-16 10:30:00,43.58,43.67,43.55,43.67,33200.0,38.4589,38.5383,38.4324,38.5383,33200.0
2010-07-16 10:40:00,43.64,43.74,43.6,43.69,16200.0,38.5118,38.6001,38.4765,38.556,16200.0
2010-07-16 10:50:00,43.68,43.8,43.67,43.79,24300.0,38.5471,38.653,38.5383,38.6442,24300.0
2010-07-16 11:00:00,43.82,43.83,43.66,43.73,16100.0,38.6707,38.6795,38.5295,38.5913,16100.0
2010-07-16 11:10:00,43.72,43.74,43.66,43.67,15900.0,38.5824,38.6001,38.5295,38.5383,15900.0
2010-07-16 11:20:00,43.67,43.7,43.61,43.7,28900.0,38.5383,38.5648,38.4854,38.5648,28900.0
2010-07-16 11:30:00,43.69,43.7,43.59,43.68,22600.0,38.556,38.5648,38.4677,38.5471,22600.0
2010-07-16 11:40:00,43.67,43.7,43.62,43.63,17600.0,38.5383,38.5648,38.4942,38.503,17600.0
2010-07-16 11:50:00,43.65,43.67,43.6,43.6,23100.0,38.5207,38.5383,38.4765,38.4765,23100.0
2010-07-16 12:00:00,43.6,43.66,43.53,43.59,19500.0,38.4765,38.5295,38.4148,38.4677,19500.0
2010-07-16 12:10:00,43.59,43.64,43.5,43.51,14300.0,38.4677,38.5118,38.3883,38.3971,14300.0
2010-07-16 12:20:00,43.5,43.54,43.47,43.54,8700.0,38.3883,38.4236,38.3618,38.4236,8700.0
2010-07-16 12:30:00,43.53,43.53,43.46,43.47,22000.0,38.4148,38.4148,38.353,38.3618,22000.0
2010-07-16 12:40:00,43.48,43.5,43.33,43.38,15200.0,38.3706,38.3883,38.2383,38.2824,15200.0
2010-07-16 12:50:00,43.37,43.38,43.33,43.38,29200.0,38.2736,38.2824,38.2383,38.2824,29200.0
2010-07-16 13:00:00,43.38,43.39,43.23,43.32,23600.0,38.2824,38.2912,38.15,38.2294,23600.0
2010-07-16 13:10:00,43.29,43.33,43.28,43.3,8300.0,38.203,38.2383,38.1941,38.2118,8300.0
2010-07-16 13:20:00,43.3,43.3,43.2,43.24,20000.0,38.2118,38.2118,38.1235,38.1588,20000.0
2010-07-16 13:30:00,43.21,43.35,43.21,43.28,20700.0,38.1324,38.2559,38.1324,38.1941,20700.0
2010-07-16 13:40:00,43.28,43.3,43.23,43.28,28100.0,38.1941,38.2118,38.15,38.1941,28100.0
2010-07-16 13:50:00,43.28,43.28,43.19,43.22,15500.0,38.1941,38.1941,38.1147,38.1412,15500.0
2010-07-16 14:00:00,43.2,43.26,43.19,43.24,20200.0,38.1235,38.1765,38.1147,38.1588,20200.0
2010-07-16 14:10:00,43.25,43.28,43.18,43.19,26100.0,38.1677,38.1941,38.1059,38.1147,26100.0
2010-07-16 14:20:00,43.19,43.21,43.16,43.17,18200.0,38.1147,38.1324,38.0882,38.0971,18200.0
2010-07-16 14:30:00,43.18,43.22,43.14,43.19,24000.0,38.1059,38.1412,38.0706,38.1147,24000.0
2010-07-16 14:40:00,43.2,43.22,43.16,43.17,15000.0,38.1235,38.1412,38.0882,38.0971,15000.0
2010-07-16 14:50:00,43.16,43.19,43.1,43.13,25900.0,38.0882,38.1147,38.0353,38.0618,25900.0
2010-07-16 15:00:00,43.14,43.16,43.11,43.14,29300.0,38.0706,38.0882,38.0441,38.0706,29300.0
2010-07-16 15:10:00,43.15,43.15,43.09,43.11,36900.0,38.0794,38.0794,38.0265,38.0441,36900.0
2010-07-16 15:20:00,43.1,43.14,42.97,43.03,50300.0,38.0353,38.0706,37.9206,37.9735,50300.0
2010-07-16 15:30:00,43.03,43.24,43.03,43.17,50300.0,37.9735,38.1588,37.9735,38.0971,50300.0
2010-07-16 15:40:00,43.17,43.22,43.06,43.09,101400.0,38.0971,38.1412,38.0,38.0265,101400.0
2010-07-16 15:50:00,43.1,43.27,43.08,43.2,236200.0,38.0353,38.1853,38.0176,38.1235,236200.0
2010-07-19 09:30:00,43.43,43.58,43.37,43.51,24500.0,38.3265,38.4589,38.2736,38.3971,24500.0
2010-07-19 09:40:00,43.5,43.52,43.27,43.28,35500.0,38.3883,38.4059,38.1853,38.1941,35500.0
2010-07-19 09:50:00,43.27,43.4,43.11,43.13,23500.0,38.1853,38.3,38.0441,38.0618,23500.0
2010-07-19 10:00:00,43.12,43.29,43.04,43.1,37600.0,38.0529,38.203,37.9823,38.0353,37600.0
2010-07-19 10:10:00,43.12,43.24,43.08,43.19,26100.0,38.0529,38.1588,38.0176,38.1147,26100.0
2010-07-19 10:20:00,43.19,43.2,42.95,43.0,26500.0,38.1147,38.1235,37.9029,37.947,26500.0
2010-07-19 10:30:00,42.98,43.08,42.93,42.93,35000.0,37.9294,38.0176,37.8853,37.8853,35000.0
2010-07-19 10:40:00,42.92,42.97,42.83,42.88,42300.0,37.8764,37.9206,37.797,37.8411,42300.0
2010-07-19 10:50:00,42.87,42.88,42.79,42.84,32300.0,37.8323,37.8411,37.7617,37.8058,32300.0
2010-07-19 11:00:00,42.84,43.05,42.82,42.98,51600.0,37.8058,37.9912,37.7882,37.9294,51600.0
2010-07-19 11:10:00,42.98,43.03,42.79,42.87,81700.0,37.9294,37.9735,37.7617,37.8323,81700.0
2010-07-19 11:20:00,42.88,42.91,42.85,42.9,25400.0,37.8411,37.8676,37.8147,37.8588,25400.0
2010-07-19 11:30:00,42.89,42.91,42.77,42.78,44100.0,37.85,37.8676,37.7441,37.7529,44100.0
2010-07-19 11:40:00,42.78,42.88,42.77,42.85,34900.0,37.7529,37.8411,37.7441,37.8147,34900.0
2010-07-19 11:50:00,42.85,42.94,42.85,42.94,64600.0,37.8147,37.8941,37.8147,37.8941,64600.0
2010-07-19 12:00:00,42.94,42.96,42.79,42.83,19500.0,37.8941,37.9117,37.7617,37.797,19500.0
2010-07-19 12:10:00,42.84,42.85,42.73,42.74,27700.0,37.8058,37.8147,37.7088,37.7176,27700.0
2010-07-19 12:20:00,42.73,42.8,42.71,42.74,22700.0,37.7088,37.7705,37.6911,37.7176,22700.0
2010-07-19 12:30:00,42.73,42.74,42.63,42.7,29500.0,37.7088,37.7176,37.6205,37.6823,29500.0
2010-07-19 12:40:00,42.72,42.8,42.68,42.79,19700.0,37.6999,37.7705,37.6646,37.7617,19700.0
2010-07-19 12:50:00,42.79,42.87,42.72,42.78,17600.0,37.7617,37.8323,37.6999,37.7529,17600.0
2010-07-19 13:00:00,42.78,42.8,42.74,42.8,14200.0,37.7529,37.7705,37.7176,37.7705,14200.0
2010-07-19 13:10:00,42.78,42.78,42.67,42.68,17300.0,37.7529,37.7529,37.6558,37.6646,17300.0
2010-07-19 13:20:00,42.69,42.72,42.65,42.67,18200.0,37.6735,37.6999,37.6382,37.6558,18200.0
2010-07-19 13:30:00,42.68,42.71,42.66,42.7,25600.0,37.6646,37.6911,37.647,37.6823,25600.0
2010-07-19 13:40:00,42.7,42.71,42.61,42.63,18400.0,37.6823,37.6911,37.6029,37.6205,18400.0
2010-07-19 13:50:00,42.62,42.66,42.56,42.58,11800.0,37.6117,37.647,37.5587,37.5764,11800.0
2010-07-19 14:00:00,42.59,42.76,42.58,42.73,40200.0,37.5852,37.7352,37.5764,37.7088,40200.0
2010-07-19 14:10:00,42.72,42.9,42.72,42.9,18000.0,37.6999,37.8588,37.6999,37.8588,18000.0
2010-07-19 14:20:00,42.91,43.01,42.9,42.96,48800.0,37.8676,37.9559,37.8588,37.9117,48800.0
2010-07-19 14:30:00,42.96,43.05,42.95,43.04,38400.0,37.9117,37.9912,37.9029,37.9823,38400.0
2010-07-19 14:40:00,43.04,43.18,43.02,43.17,20800.0,37.9823,38.1059,37.9647,38.0971,20800.0
2010-07-19 14:50:00,43.16,43.26,43.09,43.1,47600.0,38.0882,38.1765,38.0265,38.0353,47600.0
2010-07-19 15:00:00,43.09,43.33,43.07,43.32,40500.0,38.0265,38.2383,38.0088,38.2294,40500.0
2010-07-19 15:10:00,43.31,43.4,43.27,43.32,41200.0,38.2206,38.3,38.1853,38.2294,41200.0
2010-07-19 15:20:00,43.31,43.31,43.06,43.09,34200.0,38.2206,38.2206,38.0,38.0265,34200.0
2010-07-19 15:30:00,43.09,43.18,42.95,43.0,53700.0,38.0265,38.1059,37.9029,37.947,53700.0
2010-07-19 15:40:00,43.0,43.2,42.97,43.11,66100.0,37.947,38.1235,37.9206,38.0441,66100.0
2010-07-19 15:50:00,43.12,43.22,43.06,43.18,83000.0,38.0529,38.1412,38.0,38.1059,83000.0
2010-07-20 09:30:00,42.8,42.92,42.65,42.88,27400.0,37.7705,37.8764,37.6382,37.8411,27400.0
2010-07-20 09:40:00,42.88,43.09,42.88,43.07,25700.0,37.8411,38.0265,37.8411,38.0088,25700.0
2010-07-20 09:50:00,43.07,43.31,43.06,43.22,24600.0,38.0088,38.2206,38.0,38.1412,24600.0
2010-07-20 10:00:00,43.21,43.25,43.0,43.06,48200.0,38.1324,38.1677,37.947,38.0,48200.0
2010-07-20 10:10:00,43.08,43.3,43.06,43.3,39500.0,38.0176,38.2118,38.0,38.2118,39500.0
2010-07-20 10:20:00,43.28,43.67,43.28,43.67,42500.0,38.1941,38.5383,38.1941,38.5383,42500.0
2010-07-20 10:30:00,43.67,43.76,43.61,43.71,23400.0,38.5383,38.6177,38.4854,38.5736,23400.0
2010-07-20 10:40:00,43.69,43.85,43.68,43.74,16400.0,38.556,38.6972,38.5471,38.6001,16400.0
2010-07-20 10:50:00,43.75,43.77,43.61,43.67,11600.0,38.6089,38.6266,38.4854,38.5383,11600.0
2010-07-20 11:00:00,43.67,43.81,43.65,43.81,9900.0,38.5383,38.6619,38.5207,38.6619,9900.0
2010-07-20 11:10:00,43.85,44.07,43.85,44.02,22200.0,38.6972,38.8913,38.6972,38.8472,22200.0
2010-07-20 11:20:00,44.03,44.04,43.95,43.97,11200.0,38.856,38.8648,38.7854,38.8031,11200.0
2010-07-20 11:30:00,43.98,44.0,43.9,43.93,20200.0,38.8119,38.8295,38.7413,38.7678,20200.0
2010-07-20 11:40:00,43.91,43.91,43.82,43.86,27800.0,38.7501,38.7501,38.6707,38.706,27800.0
2010-07-20 11:50:00,43.88,43.88,43.69,43.69,12800.0,38.7236,38.7236,38.556,38.556,12800.0
2010-07-20 12:00:00,43.69,44.43,43.64,43.85,35400.0,38.556,39.209,38.5118,38.6972,35400.0
2010-07-20 12:10:00,43.85,43.86,43.63,43.68,9900.0,38.6972,38.706,38.503,38.5471,9900.0
2010-07-20 12:20:00,43.68,43.73,43.68,43.73,8700.0,38.5471,38.5913,38.5471,38.5913,8700.0
2010-07-20 12:30:00,43.73,43.81,43.72,43.72,11200.0,38.5913,38.6619,38.5824,38.5824,11200.0
2010-07-20 12:40:00,43.71,43.95,43.7,43.94,15800.0,38.5736,38.7854,38.5648,38.7766,15800.0
2010-07-20 12:50:00,43.92,43.93,43.88,43.88,7300.0,38.7589,38.7678,38.7236,38.7236,7300.0
2010-07-20 13:00:00,43.88,43.97,43.88,43.92,8500.0,38.7236,38.8031,38.7236,38.7589,8500.0
2010-07-20 13:10:00,43.91,44.03,43.84,44.03,20700.0,38.7501,38.856,38.6883,38.856,20700.0
2010-07-20 13:20:00,44.0,44.03,43.96,43.98,5600.0,38.8295,38.856,38.7942,38.8119,5600.0
2010-07-20 13:30:00,43.99,44.15,43.96,44.14,18500.0,38.8207,38.9619,38.7942,38.9531,18500.0
2010-07-20 13:40:00,44.15,44.21,44.14,44.16,17400.0,38.9619,39.0148,38.9531,38.9707,17400.0
2010-07-20 13:50:00,44.16,44.42,44.15,44.4,16400.0,38.9707,39.2002,38.9619,39.1825,16400.0
2010-07-20 14:00:00,44.41,44.41,44.28,44.3,12100.0,39.1913,39.1913,39.0766,39.0943,12100.0
2010-07-20 14:10:00,44.33,44.47,44.2,44.27,39700.0,39.1207,39.2443,39.006,39.0678,39700.0
2010-07-20 14:20:00,44.27,44.27,44.16,44.26,17100.0,39.0678,39.0678,38.9707,39.059,17100.0
2010-07-20 14:30:00,44.25,44.35,44.25,44.35,37400.0,39.0501,39.1384,39.0501,39.1384,37400.0
2010-07-20 14:40:00,44.35,44.42,44.3,44.42,36800.0,39.1384,39.2002,39.0943,39.2002,36800.0
2010-07-20 14:50:00,44.43,44.43,44.24,44.29,19000.0,39.209,39.209,39.0413,39.0854,19000.0
2010-07-20 15:00:00,44.28,44.37,44.24,44.31,21200.0,39.0766,39.156,39.0413,39.1031,21200.0
2010-07-20 15:10:00,44.31,44.46,44.29,44.36,26600.0,39.1031,39.2355,39.0854,39.1472,26600.0
2010-07-20 15:20:00,44.35,44.57,44.31,44.57,45900.0,39.1384,39.3325,39.1031,39.3325,45900.0
2010-07-20 15:30:00,44.55,44.72,44.54,44.56,60700.0,39.3149,39.4649,39.3061,39.3237,60700.0
2010-07-20 15:40:00,44.56,44.74,44.5,44.74,48300.0,39.3237,39.4826,39.2708,39.4826,48300.0
2010-07-20 15:50:00,44.75,44.81,44.66,44.76,119700.0,39.4914,39.5443,39.412,39.5002,119700.0
2010-07-21 09:30:00,45.44,45.44,44.66,44.67,31000.0,40.1003,40.1003,39.412,39.4208,31000.0
2010-07-21 09:40:00,44.68,44.7,44.28,44.34,19800.0,39.4296,39.4473,39.0766,39.1296,19800.0
2010-07-21 09:50:00,44.34,44.43,44.17,44.37,13800.0,39.1296,39.209,38.9795,39.156,13800.0
2010-07-21 10:00:00,44.35,44.35,44.0,44.14,25200.0,39.1384,39.1384,38.8295,38.9531,25200.0
2010-07-21 10:10:00,44.12,44.37,44.11,44.22,22500.0,38.9354,39.156,38.9266,39.0237,22500.0
2010-07-21 10:20:00,44.2,44.27,44.09,44.27,16500.0,39.006,39.0678,38.9089,39.0678,16500.0
2010-07-21 10:30:00,44.27,44.28,44.06,44.06,25600.0,39.0678,39.0766,38.8825,38.8825,25600.0
2010-07-21 10:40:00,44.07,44.2,44.01,44.2,21800.0,38.8913,39.006,38.8384,39.006,21800.0
2010-07-21 10:50:00,44.21,44.33,44.2,44.22,18400.0,39.0148,39.1207,39.006,39.0237,18400.0
2010-07-21 11:00:00,44.23,44.3,44.08,44.11,18300.0,39.0325,39.0943,38.9001,38.9266,18300.0
2010-07-21 11:10:00,44.12,44.24,44.08,44.22,22400.0,38.9354,39.0413,38.9001,39.0237,22400.0
2010-07-21 11:20:00,44.22,44.35,44.2,44.32,15200.0,39.0237,39.1384,39.006,39.1119,15200.0
2010-07-21 11:30:00,44.31,44.52,44.26,44.5,16300.0,39.1031,39.2884,39.059,39.2708,16300.0
2010-07-21 11:40:00,44.5,44.53,44.46,44.49,32000.0,39.2708,39.2972,39.2355,39.2619,32000.0
2010-07-21 11:50:00,44.47,44.63,44.43,44.63,10800.0,39.2443,39.3855,39.209,39.3855,10800.0
2010-07-21 12:00:00,44.63,44.7,44.56,44.56,12800.0,39.3855,39.4473,39.3237,39.3237,12800.0
2010-07-21 12:10:00,44.56,44.8,44.52,44.68,10100.0,39.3237,39.5355,39.2884,39.4296,10100.0
2010-07-21 12:20:00,44.7,44.73,44.62,44.7,11800.0,39.4473,39.4737,39.3767,39.4473,11800.0
2010-07-21 12:30:00,44.73,44.86,44.73,44.78,12700.0,39.4737,39.5885,39.4737,39.5179,12700.0
2010-07-21 12:40:00,44.81,44.84,44.73,44.79,15500.0,39.5443,39.5708,39.4737,39.5267,15500.0
2010-07-21 12:50:00,44.79,44.79,44.61,44.63,17200.0,39.5267,39.5267,39.3678,39.3855,17200.0
2010-07-21 13:00:00,44.63,44.84,44.63,44.84,7800.0,39.3855,39.5708,39.3855,39.5708,7800.0
2010-07-21 13:10:00,44.84,44.9,44.77,44.84,12300.0,39.5708,39.6238,39.509,39.5708,12300.0
2010-07-21 13:20:00,44.85,44.9,44.83,44.9,8800.0,39.5796,39.6238,39.562,39.6238,8800.0
2010-07-21 13:30:00,44.91,45.06,44.91,44.98,20800.0,39.6326,39.765,39.6326,39.6944,20800.0
2010-07-21 13:40:00,44.98,45.02,44.92,45.02,38400.0,39.6944,39.7297,39.6414,39.7297,38400.0
2010-07-21 13:50:00,45.04,45.17,45.04,45.05,19200.0,39.7473,39.862,39.7473,39.7561,19200.0
2010-07-21 14:00:00,45.03,45.03,44.69,44.7,30600.0,39.7385,39.7385,39.4384,39.4473,30600.0
2010-07-21 14:10:00,44.66,44.66,44.3,44.41,39100.0,39.412,39.412,39.0943,39.1913,39100.0
2010-07-21 14:20:00,44.41,44.43,44.25,44.32,19700.0,39.1913,39.209,39.0501,39.1119,19700.0
2010-07-21 14:30:00,44.33,44.33,44.1,44.19,17700.0,39.1207,39.1207,38.9178,38.9972,17700.0
2010-07-21 14:40:00,44.18,44.29,44.12,44.19,14900.0,38.9884,39.0854,38.9354,38.9972,14900.0
2010-07-21 14:50:00,44.19,44.21,43.86,43.88,24600.0,38.9972,39.0148,38.706,38.7236,24600.0
2010-07-21 15:00:00,43.88,44.14,43.87,44.12,15700.0,38.7236,38.9531,38.7148,38.9354,15700.0
2010-07-21 15:10:00,44.12,44.29,44.07,44.07,18500.0,38.9354,39.0854,38.8913,38.8913,18500.0
2010-07-21 15:20:00,44.07,44.27,44.03,44.11,17300.0,38.8913,39.0678,38.856,38.9266,17300.0
2010-07-21 15:30:00,44.11,44.25,44.05,44.13,28900.0,38.9266,39.0501,38.8737,38.9442,28900.0
2010-07-21 15:40:00,44.12,44.22,44.02,44.15,44500.0,38.9354,39.0237,38.8472,38.9619,44500.0
2010-07-21 15:50:00,44.16,44.25,44.08,44.19,79800.0,38.9707,39.0501,38.9001,38.9972,79800.0
2010-07-22 09:30:00,44.8,45.08,44.8,45.01,19200.0,39.5355,39.7826,39.5355,39.7208,19200.0
2010-07-22 09:40:00,44.96,45.14,44.9,44.95,25700.0,39.6767,39.8356,39.6238,39.6679,25700.0
2010-07-22 09:50:00,44.98,45.1,44.91,45.1,20300.0,39.6944,39.8003,39.6326,39.8003,20300.0
2010-07-22 10:00:00,45.12,45.67,45.12,45.46,41400.0,39.8179,40.3033,39.8179,40.118,41400.0
2010-07-22 10:10:00,45.48,45.64,45.44,45.46,27300.0,40.1356,40.2768,40.1003,40.118,27300.0
2010-07-22 10:20:00,45.49,45.55,45.25,45.28,51300.0,40.1444,40.1974,39.9326,39.9591,51300.0
2010-07-22 10:30:00,45.28,45.35,45.14,45.25,22200.0,39.9591,40.0209,39.8356,39.9326,22200.0
2010-07-22 10:40:00,45.23,45.4,45.23,45.33,26100.0,39.915,40.065,39.915,40.0032,26100.0
2010-07-22 10:50:00,45.31,45.34,45.15,45.15,23900.0,39.9856,40.0121,39.8444,39.8444,23900.0
2010-07-22 11:00:00,45.15,45.2,45.12,45.13,21100.0,39.8444,39.8885,39.8179,39.8267,21100.0
2010-07-22 11:10:00,45.12,45.13,45.01,45.05,16900.0,39.8179,39.8267,39.7208,39.7561,16900.0
2010-07-22 11:20:00,45.04,45.13,45.0,45.08,11300.0,39.7473,39.8267,39.712,39.7826,11300.0
2010-07-22 11:30:00,45.06,45.06,44.9,44.91,15500.0,39.765,39.765,39.6238,39.6326,15500.0
2010-07-22 11:40:00,44.92,44.99,44.9,44.94,8800.0,39.6414,39.7032,39.6238,39.6591,8800.0
2010-07-22 11:50:00,44.95,44.97,44.89,44.94,20200.0,39.6679,39.6855,39.6149,39.6591,20200.0
2010-07-22 12:00:00,44.97,45.02,44.95,45.01,11600.0,39.6855,39.7297,39.6679,39.7208,11600.0
2010-07-22 12:10:00,45.01,45.11,44.96,45.08,13000.0,39.7208,39.8091,39.6767,39.7826,13000.0
2010-07-22 12:20:00,45.07,45.1,44.98,45.01,25700.0,39.7738,39.8003,39.6944,39.7208,25700.0
2010-07-22 12:30:00,45.0,45.0,44.94,44.97,9400.0,39.712,39.712,39.6591,39.6855,9400.0
2010-07-22 12:40:00,44.97,44.99,44.94,44.98,7300.0,39.6855,39.7032,39.6591,39.6944,7300.0
2010-07-22 12:50:00,44.98,45.04,44.93,45.01,10100.0,39.6944,39.7473,39.6502,39.7208,10100.0
2010-07-22 13:00:00,45.03,45.03,44.97,45.0,10800.0,39.7385,39.7385,39.6855,39.712,10800.0
2010-07-22 13:10:00,45.0,45.08,44.98,45.06,19800.0,39.712,39.7826,39.6944,39.765,19800.0
2010-07-22 13:20:00,45.06,45.07,44.97,44.99,10000.0,39.765,39.7738,39.6855,39.7032,10000.0
2010-07-22 13:30:00,44.99,45.03,44.99,45.0,21600.0,39.7032,39.7385,39.7032,39.712,21600.0
2010-07-22 13:40:00,45.01,45.02,44.97,45.0,9600.0,39.7208,39.7297,39.6855,39.712,9600.0
2010-07-22 13:50:00,45.0,45.05,44.94,44.99,12800.0,39.712,39.7561,39.6591,39.7032,12800.0
2010-07-22 14:00:00,45.02,45.11,44.97,45.09,12400.0,39.7297,39.8091,39.6855,39.7914,12400.0
2010-07-22 14:10:00,45.1,45.15,45.05,45.06,14300.0,39.8003,39.8444,39.7561,39.765,14300.0
2010-07-22 14:20:00,45.04,45.21,45.02,45.21,12500.0,39.7473,39.8973,39.7297,39.8973,12500.0
2010-07-22 14:30:00,45.2,45.21,45.09,45.1,15800.0,39.8885,39.8973,39.7914,39.8003,15800.0
2010-07-22 14:40:00,45.1,45.14,45.04,45.13,19300.0,39.8003,39.8356,39.7473,39.8267,19300.0
2010-07-22 14:50:00,45.12,45.17,45.08,45.12,11800.0,39.8179,39.862,39.7826,39.8179,11800.0
2010-07-22 15:00:00,45.11,45.17,45.04,45.12,22600.0,39.8091,39.862,39.7473,39.8179,22600.0
2010-07-22 15:10:00,45.1,45.25,45.07,45.24,16500.0,39.8003,39.9326,39.7738,39.9238,16500.0
2010-07-22 15:20:00,45.23,45.24,45.15,45.15,23900.0,39.915,39.9238,39.8444,39.8444,23900.0
2010-07-22 15:30:00,45.16,45.2,44.83,44.9,32300.0,39.8532,39.8885,39.562,39.6238,32300.0
2010-07-22 15:40:00,44.91,45.1,44.83,45.05,49000.0,39.6326,39.8003,39.562,39.7561,49000.0
2010-07-22 15:50:00,45.05,45.21,44.98,45.15,96500.0,39.7561,39.8973,39.6944,39.8444,96500.0
2010-07-23 09:30:00,45.34,45.34,44.87,45.27,9800.0,40.0121,40.0121,39.5973,39.9503,9800.0
2010-07-23 09:40:00,45.36,45.49,45.21,45.21,16900.0,40.0297,40.1444,39.8973,39.8973,16900.0
2010-07-23 09:50:00,45.23,45.31,44.96,44.99,14400.0,39.915,39.9856,39.6767,39.7032,14400.0
2010-07-23 10:00:00,44.99,45.24,44.93,45.24,17000.0,39.7032,39.9238,39.6502,39.9238,17000.0
2010-07-23 10:10:00,45.24,45.44,45.15,45.35,9000.0,39.9238,40.1003,39.8444,40.0209,9000.0
2010-07-23 10:20:00,45.35,45.42,45.22,45.41,5500.0,40.0209,40.0827,39.9062,40.0738,5500.0
2010-07-23 10:30:00,45.42,45.6,45.42,45.45,11300.0,40.0827,40.2415,40.0827,40.1091,11300.0
2010-07-23 10:40:00,45.44,45.59,45.44,45.59,9200.0,40.1003,40.2327,40.1003,40.2327,9200.0
2010-07-23 10:50:00,45.57,45.57,45.43,45.44,7100.0,40.215,40.215,40.0915,40.1003,7100.0
2010-07-23 11:00:00,45.43,45.59,45.38,45.48,9500.0,40.0915,40.2327,40.0474,40.1356,9500.0
2010-07-23 11:10:00,45.52,45.52,45.35,45.35,9500.0,40.1709,40.1709,40.0209,40.0209,9500.0
2010-07-23 11:20:00,45.34,45.46,45.27,45.42,9600.0,40.0121,40.118,39.9503,40.0827,9600.0
2010-07-23 11:30:00,45.43,45.49,45.41,45.42,8800.0,40.0915,40.1444,40.0738,40.0827,8800.0
2010-07-23 11:40:00,45.36,45.45,45.29,45.45,5900.0,40.0297,40.1091,39.9679,40.1091,5900.0
2010-07-23 11:50:00,45.45,45.53,45.38,45.53,21600.0,40.1091,40.1797,40.0474,40.1797,21600.0
2010-07-23 12:00:00,45.55,45.69,45.39,45.52,20500.0,40.1974,40.3209,40.0562,40.1709,20500.0
2010-07-23 12:10:00,45.4,45.66,45.37,45.64,14200.0,40.065,40.2945,40.0385,40.2768,14200.0
2010-07-23 12:20:00,45.65,45.68,45.51,45.6,10400.0,40.2856,40.3121,40.1621,40.2415,10400.0
2010-07-23 12:30:00,45.62,45.62,45.47,45.51,7100.0,40.2592,40.2592,40.1268,40.1621,7100.0
2010-07-23 12:40:00,45.51,45.52,45.35,45.46,4900.0,40.1621,40.1709,40.0209,40.118,4900.0
2010-07-23 12:50:00,45.47,45.63,45.45,45.63,4200.0,40.1268,40.268,40.1091,40.268,4200.0
2010-07-23 13:00:00,45.63,45.65,45.45,45.57,13700.0,40.268,40.2856,40.1091,40.215,13700.0
2010-07-23 13:10:00,45.55,45.83,45.52,45.79,11800.0,40.1974,40.4445,40.1709,40.4092,11800.0
2010-07-23 13:20:00,45.79,46.06,45.78,46.0,22300.0,40.4092,40.6475,40.4004,40.5945,22300.0
2010-07-23 13:30:00,46.04,46.17,45.98,46.15,21800.0,40.6298,40.7445,40.5769,40.7269,21800.0
2010-07-23 13:40:00,46.15,46.18,46.04,46.07,18200.0,40.7269,40.7534,40.6298,40.6563,18200.0
2010-07-23 13:50:00,46.06,46.23,46.06,46.18,25700.0,40.6475,40.7975,40.6475,40.7534,25700.0
2010-07-23 14:00:00,46.18,46.27,46.16,46.23,15600.0,40.7534,40.8328,40.7357,40.7975,15600.0
2010-07-23 14:10:00,46.23,46.23,46.07,46.12,11800.0,40.7975,40.7975,40.6563,40.7004,11800.0
2010-07-23 14:20:00,46.11,46.11,45.99,46.05,12500.0,40.6916,40.6916,40.5857,40.6386,12500.0
2010-07-23 14:30:00,46.04,46.12,46.01,46.06,20600.0,40.6298,40.7004,40.6033,40.6475,20600.0
2010-07-23 14:40:00,46.05,46.15,46.04,46.15,17100.0,40.6386,40.7269,40.6298,40.7269,17100.0
2010-07-23 14:50:00,46.16,46.29,46.16,46.18,19300.0,40.7357,40.8504,40.7357,40.7534,19300.0
2010-07-23 15:00:00,46.16,46.17,46.08,46.14,23900.0,40.7357,40.7445,40.6651,40.7181,23900.0
2010-07-23 15:10:00,46.14,46.16,45.97,46.13,31900.0,40.7181,40.7357,40.568,40.7092,31900.0
2010-07-23 15:20:00,46.14,46.14,46.02,46.09,14300.0,40.7181,40.7181,40.6122,40.6739,14300.0
2010-07-23 15:30:00,46.1,46.2,45.98,46.04,31900.0,40.6828,40.771,40.5769,40.6298,31900.0
2010-07-23 15:40:00,46.06,46.18,45.95,46.14,40900.0,40.6475,40.7534,40.5504,40.7181,40900.0
2010-07-23 15:50:00,46.14,46.21,46.08,46.18,55400.0,40.7181,40.7798,40.6651,40.7534,55400.0
2010-07-26 09:30:00,46.09,46.32,46.09,46.22,9100.0,40.6739,40.8769,40.6739,40.7887,9100.0
2010-07-26 09:40:00,46.16,46.35,46.16,46.3,7800.0,40.7357,40.9034,40.7357,40.8593,7800.0
2010-07-26 09:50:00,46.32,46.5,46.19,46.49,14900.0,40.8769,41.0357,40.7622,41.0269,14900.0
2010-07-26 10:00:00,46.52,46.8,46.51,46.78,31700.0,41.0534,41.3005,41.0446,41.2828,31700.0
2010-07-26 10:10:00,46.78,46.85,46.75,46.8,28800.0,41.2828,41.3446,41.2564,41.3005,28800.0
2010-07-26 10:20:00,46.8,46.8,46.62,46.64,23400.0,41.3005,41.3005,41.1416,41.1593,23400.0
2010-07-26 10:30:00,46.67,46.69,46.47,46.66,15700.0,41.1858,41.2034,41.0093,41.1769,15700.0
2010-07-26 10:40:00,46.66,46.66,46.54,46.58,14100.0,41.1769,41.1769,41.071,41.1063,14100.0
2010-07-26 10:50:00,46.58,46.63,46.55,46.58,11700.0,41.1063,41.1505,41.0799,41.1063,11700.0
2010-07-26 11:00:00,46.58,46.63,46.55,46.62,13300.0,41.1063,41.1505,41.0799,41.1416,13300.0
2010-07-26 11:10:00,46.65,46.78,46.62,46.75,7300.0,41.1681,41.2828,41.1416,41.2564,7300.0
2010-07-26 11:20:00,46.72,46.79,46.67,46.79,7900.0,41.2299,41.2917,41.1858,41.2917,7900.0
2010-07-26 11:30:00,46.79,46.85,46.79,46.83,8000.0,41.2917,41.3446,41.2917,41.327,8000.0
2010-07-26 11:40:00,46.81,46.93,46.8,46.91,10700.0,41.3093,41.4152,41.3005,41.3976,10700.0
2010-07-26 11:50:00,46.92,46.97,46.9,46.9,7700.0,41.4064,41.4505,41.3887,41.3887,7700.0
2010-07-26 12:00:00,46.9,47.02,46.89,47.0,26000.0,41.3887,41.4946,41.3799,41.477,26000.0
2010-07-26 12:10:00,47.01,47.02,46.93,46.97,5600.0,41.4858,41.4946,41.4152,41.4505,5600.0
2010-07-26 12:20:00,46.96,46.98,46.93,46.96,11000.0,41.4417,41.4593,41.4152,41.4417,11000.0
2010-07-26 12:30:00,46.95,46.96,46.89,46.91,9400.0,41.4329,41.4417,41.3799,41.3976,9400.0
2010-07-26 12:40:00,46.92,46.93,46.89,46.93,6500.0,41.4064,41.4152,41.3799,41.4152,6500.0
2010-07-26 12:50:00,46.93,46.98,46.91,46.98,4500.0,41.4152,41.4593,41.3976,41.4593,4500.0
2010-07-26 13:00:00,46.97,47.02,46.9,46.91,6800.0,41.4505,41.4946,41.3887,41.3976,6800.0
2010-07-26 13:10:00,46.94,46.95,46.9,46.94,9200.0,41.424,41.4329,41.3887,41.424,9200.0
2010-07-26 13:20:00,46.91,46.96,46.9,46.95,8000.0,41.3976,41.4417,41.3887,41.4329,8000.0
2010-07-26 13:30:00,46.96,47.0,46.92,47.0,20000.0,41.4417,41.477,41.4064,41.477,20000.0
2010-07-26 13:40:00,46.98,47.05,46.97,47.0,5300.0,41.4593,41.5211,41.4505,41.477,5300.0
2010-07-26 13:50:00,47.0,47.07,46.98,47.07,12100.0,41.477,41.5388,41.4593,41.5388,12100.0
2010-07-26 14:00:00,47.05,47.08,47.03,47.06,5700.0,41.5211,41.5476,41.5035,41.5299,5700.0
2010-07-26 14:10:00,47.06,47.07,47.0,47.06,13600.0,41.5299,41.5388,41.477,41.5299,13600.0
2010-07-26 14:20:00,47.04,47.04,46.93,46.94,9700.0,41.5123,41.5123,41.4152,41.424,9700.0
2010-07-26 14:30:00,46.91,46.92,46.77,46.79,20600.0,41.3976,41.4064,41.274,41.2917,20600.0
2010-07-26 14:40:00,46.8,46.9,46.79,46.87,8900.0,41.3005,41.3887,41.2917,41.3623,8900.0
2010-07-26 14:50:00,46.86,46.96,46.83,46.93,39100.0,41.3534,41.4417,41.327,41.4152,39100.0
2010-07-26 15:00:00,46.95,47.04,46.9,46.98,15600.0,41.4329,41.5123,41.3887,41.4593,15600.0
2010-07-26 15:10:00,46.98,47.05,46.9,47.0,28000.0,41.4593,41.5211,41.3887,41.477,28000.0
2010-07-26 15:20:00,46.99,47.15,46.99,47.09,23000.0,41.4682,41.6094,41.4682,41.5564,23000.0
2010-07-26 15:30:00,47.1,47.21,47.08,47.19,28500.0,41.5652,41.6623,41.5476,41.6447,28500.0
2010-07-26 15:40:00,47.19,47.42,47.18,47.38,41100.0,41.6447,41.8476,41.6358,41.8123,41100.0
2010-07-26 15:50:00,47.37,47.42,47.28,47.36,85300.0,41.8035,41.8476,41.7241,41.7947,85300.0
2010-07-27 09:30:00,48.04,48.04,47.49,47.66,23500.0,42.3948,42.3948,41.9094,42.0594,23500.0
2010-07-27 09:40:00,47.67,47.67,47.5,47.57,20900.0,42.0683,42.0683,41.9182,41.98,20900.0
2010-07-27 09:50:00,47.57,47.65,47.51,47.55,42400.0,41.98,42.0506,41.9271,41.9624,42400.0
2010-07-27 10:00:00,47.55,47.76,47.2,47.24,47400.0,41.9624,42.1477,41.6535,41.6888,47400.0
2010-07-27 10:10:00,47.21,47.27,47.06,47.27,75800.0,41.6623,41.7153,41.5299,41.7153,75800.0
2010-07-27 10:20:00,47.27,47.41,47.21,47.39,17700.0,41.7153,41.8388,41.6623,41.8212,17700.0
2010-07-27 10:30:00,47.4,47.41,47.34,47.36,12700.0,41.83,41.8388,41.777,41.7947,12700.0
2010-07-27 10:40:00,47.36,47.36,47.18,47.25,18500.0,41.7947,41.7947,41.6358,41.6976,18500.0
2010-07-27 10:50:00,47.24,47.24,47.13,47.18,45400.0,41.6888,41.6888,41.5917,41.6358,45400.0
2010-07-27 11:00:00,47.14,47.16,46.97,46.99,14300.0,41.6005,41.6182,41.4505,41.4682,14300.0
2010-07-27 11:10:00,46.98,47.0,46.84,46.86,45100.0,41.4593,41.477,41.3358,41.3534,45100.0
2010-07-27 11:20:00,46.84,47.01,46.83,46.97,41600.0,41.3358,41.4858,41.327,41.4505,41600.0
2010-07-27 11:30:00,46.98,47.09,46.95,47.08,15700.0,41.4593,41.5564,41.4329,41.5476,15700.0
2010-07-27 11:40:00,47.07,47.11,47.01,47.01,8400.0,41.5388,41.5741,41.4858,41.4858,8400.0
2010-07-27 11:50:00,47.0,47.09,46.98,47.09,12600.0,41.477,41.5564,41.4593,41.5564,12600.0
2010-07-27 12:00:00,47.08,47.15,47.06,47.15,9400.0,41.5476,41.6094,41.5299,41.6094,9400.0
2010-07-27 12:10:00,47.15,47.28,47.15,47.24,12800.0,41.6094,41.7241,41.6094,41.6888,12800.0
2010-07-27 12:20:00,47.22,47.26,47.19,47.26,6200.0,41.6711,41.7064,41.6447,41.7064,6200.0
2010-07-27 12:30:00,47.23,47.23,47.14,47.16,8200.0,41.68,41.68,41.6005,41.6182,8200.0
2010-07-27 12:40:00,47.17,47.2,47.03,47.03,5600.0,41.627,41.6535,41.5035,41.5035,5600.0
2010-07-27 12:50:00,47.02,47.12,47.02,47.03,18000.0,41.4946,41.5829,41.4946,41.5035,18000.0
2010-07-27 13:00:00,47.03,47.05,46.98,47.03,35200.0,41.5035,41.5211,41.4593,41.5035,35200.0
2010-07-27 13:10:00,47.04,47.05,46.95,46.98,7700.0,41.5123,41.5211,41.4329,41.4593,7700.0
2010-07-27 13:20:00,46.98,46.98,46.83,46.84,38500.0,41.4593,41.4593,41.327,41.3358,38500.0
2010-07-27 13:30:00,46.84,46.86,46.72,46.78,10800.0,41.3358,41.3534,41.2299,41.2828,10800.0
2010-07-27 13:40:00,46.77,46.87,46.7,46.87,10800.0,41.274,41.3623,41.2122,41.3623,10800.0
2010-07-27 13:50:00,46.86,46.89,46.82,46.82,10500.0,41.3534,41.3799,41.3181,41.3181,10500.0
2010-07-27 14:00:00,46.83,46.86,46.75,46.86,8200.0,41.327,41.3534,41.2564,41.3534,8200.0
2010-07-27 14:10:00,46.85,46.93,46.76,46.93,13400.0,41.3446,41.4152,41.2652,41.4152,13400.0
2010-07-27 14:20:00,46.93,46.93,46.8,46.81,10700.0,41.4152,41.4152,41.3005,41.3093,10700.0
2010-07-27 14:30:00,46.83,46.84,46.77,46.81,7600.0,41.327,41.3358,41.274,41.3093,7600.0
2010-07-27 14:40:00,46.81,46.88,46.75,46.88,22100.0,41.3093,41.3711,41.2564,41.3711,22100.0
2010-07-27 14:50:00,46.84,46.85,46.73,46.79,10400.0,41.3358,41.3446,41.2387,41.2917,10400.0
2010-07-27 15:00:00,46.8,46.89,46.79,46.89,7500.0,41.3005,41.3799,41.2917,41.3799,7500.0
2010-07-27 15:10:00,46.87,46.89,46.81,46.89,15500.0,41.3623,41.3799,41.3093,41.3799,15500.0
2010-07-27 15:20:00,46.88,46.97,46.87,46.94,18700.0,41.3711,41.4505,41.3623,41.424,18700.0
2010-07-27 15:30:00,46.93,46.93,46.81,46.81,31600.0,41.4152,41.4152,41.3093,41.3093,31600.0
2010-07-27 15:40:00,46.81,46.92,46.74,46.75,38200.0,41.3093,41.4064,41.2475,41.2564,38200.0
2010-07-27 15:50:00,46.76,46.91,46.73,46.86,123500.0,41.2652,41.3976,41.2387,41.3534,123500.0
2010-07-28 09:30:00,46.76,46.79,46.43,46.79,9700.0,41.2652,41.2917,40.974,41.2917,9700.0
2010-07-28 09:40:00,46.78,46.78,46.5,46.58,8200.0,41.2828,41.2828,41.0357,41.1063,8200.0
2010-07-28 09:50:00,46.58,46.65,46.55,46.64,9100.0,41.1063,41.1681,41.0799,41.1593,9100.0
2010-07-28 10:00:00,46.63,46.8,46.6,46.62,49800.0,41.1505,41.3005,41.124,41.1416,49800.0
2010-07-28 10:10:00,46.62,46.63,46.49,46.51,22000.0,41.1416,41.1505,41.0269,41.0446,22000.0
2010-07-28 10:20:00,46.51,46.51,46.19,46.28,26000.0,41.0446,41.0446,40.7622,40.8416,26000.0
2010-07-28 10:30:00,46.27,46.29,46.13,46.19,12600.0,40.8328,40.8504,40.7092,40.7622,12600.0
2010-07-28 10:40:00,46.21,46.44,46.21,46.31,12200.0,40.7798,40.9828,40.7798,40.8681,12200.0
2010-07-28 10:50:00,46.29,46.38,46.22,46.34,13100.0,40.8504,40.9299,40.7887,40.8946,13100.0
2010-07-28 11:00:00,46.33,46.33,46.23,46.23,7400.0,40.8857,40.8857,40.7975,40.7975,7400.0
2010-07-28 11:10:00,46.24,46.37,46.17,46.17,9100.0,40.8063,40.921,40.7445,40.7445,9100.0
2010-07-28 11:20:00,46.18,46.29,46.14,46.22,11300.0,40.7534,40.8504,40.7181,40.7887,11300.0
2010-07-28 11:30:00,46.2,46.32,46.16,46.27,7500.0,40.771,40.8769,40.7357,40.8328,7500.0
2010-07-28 11:40:00,46.26,46.26,46.07,46.07,10700.0,40.824,40.824,40.6563,40.6563,10700.0
2010-07-28 11:50:00,46.07,46.19,46.06,46.17,10100.0,40.6563,40.7622,40.6475,40.7445,10100.0
2010-07-28 12:00:00,46.14,46.15,46.0,46.0,13500.0,40.7181,40.7269,40.5945,40.5945,13500.0
2010-07-28 12:10:00,46.01,46.12,46.01,46.1,8600.0,40.6033,40.7004,40.6033,40.6828,8600.0
2010-07-28 12:20:00,46.11,46.11,46.04,46.05,12500.0,40.6916,40.6916,40.6298,40.6386,12500.0
2010-07-28 12:30:00,46.04,46.08,45.97,46.01,12000.0,40.6298,40.6651,40.568,40.6033,12000.0
2010-07-28 12:40:00,46.01,46.05,45.95,45.95,11700.0,40.6033,40.6386,40.5504,40.5504,11700.0
2010-07-28 12:50:00,45.94,46.05,45.92,46.04,12300.0,40.5416,40.6386,40.5239,40.6298,12300.0
2010-07-28 13:00:00,46.05,46.11,46.01,46.08,18200.0,40.6386,40.6916,40.6033,40.6651,18200.0
2010-07-28 13:10:00,46.08,46.11,46.03,46.04,17900.0,40.6651,40.6916,40.621,40.6298,17900.0
2010-07-28 13:20:00,46.04,46.05,45.9,45.94,27700.0,40.6298,40.6386,40.5063,40.5416,27700.0
2010-07-28 13:30:00,45.94,46.0,45.83,45.95,27200.0,40.5416,40.5945,40.4445,40.5504,27200.0
2010-07-28 13:40:00,45.93,46.02,45.89,46.0,13700.0,40.5327,40.6122,40.4974,40.5945,13700.0
2010-07-28 13:50:00,45.98,46.09,45.95,46.04,36300.0,40.5769,40.6739,40.5504,40.6298,36300.0
2010-07-28 14:00:00,46.06,46.13,46.0,46.13,14800.0,40.6475,40.7092,40.5945,40.7092,14800.0
2010-07-28 14:10:00,46.13,46.15,45.95,45.95,24100.0,40.7092,40.7269,40.5504,40.5504,24100.0
2010-07-28 14:20:00,45.95,45.98,45.89,45.96,16400.0,40.5504,40.5769,40.4974,40.5592,16400.0
2010-07-28 14:30:00,45.97,46.1,45.96,46.08,14100.0,40.568,40.6828,40.5592,40.6651,14100.0
2010-07-28 14:40:00,46.08,46.08,45.98,46.01,24700.0,40.6651,40.6651,40.5769,40.6033,24700.0
2010-07-28 14:50:00,46.01,46.07,46.0,46.01,14400.0,40.6033,40.6563,40.5945,40.6033,14400.0
2010-07-28 15:00:00,46.03,46.07,45.9,45.9,16200.0,40.621,40.6563,40.5063,40.5063,16200.0
2010-07-28 15:10:00,45.92,45.93,45.87,45.92,23200.0,40.5239,40.5327,40.4798,40.5239,23200.0
2010-07-28 15:20:00,45.92,46.0,45.88,45.98,30900.0,40.5239,40.5945,40.4886,40.5769,30900.0
2010-07-28 15:30:00,45.98,46.08,45.9,45.92,57100.0,40.5769,40.6651,40.5063,40.5239,57100.0
2010-07-28 15:40:00,45.91,46.03,45.89,45.99,53800.0,40.5151,40.621,40.4974,40.5857,53800.0
2010-07-28 15:50:00,45.99,46.0,45.88,46.0,88300.0,40.5857,40.5945,40.4886,40.5945,88300.0
2010-07-29 09:30:00,46.02,46.17,45.96,45.99,61400.0,40.6122,40.7445,40.5592,40.5857,61400.0
2010-07-29 09:40:00,45.99,46.05,45.69,45.71,12000.0,40.5857,40.6386,40.3209,40.3386,12000.0
2010-07-29 09:50:00,45.7,45.77,45.65,45.71,15600.0,40.3298,40.3915,40.2856,40.3386,15600.0
2010-07-29 10:00:00,45.73,45.75,45.37,45.54,29200.0,40.3562,40.3739,40.0385,40.1886,29200.0
2010-07-29 10:10:00,45.59,45.86,45.59,45.82,22000.0,40.2327,40.471,40.2327,40.4357,22000.0
2010-07-29 10:20:00,45.81,45.87,45.75,45.77,18400.0,40.4268,40.4798,40.3739,40.3915,18400.0
2010-07-29 10:30:00,45.77,45.81,45.68,45.69,19100.0,40.3915,40.4268,40.3121,40.3209,19100.0
2010-07-29 10:40:00,45.69,45.7,45.58,45.64,16300.0,40.3209,40.3298,40.2239,40.2768,16300.0
2010-07-29 10:50:00,45.64,45.66,45.53,45.59,14900.0,40.2768,40.2945,40.1797,40.2327,14900.0
2010-07-29 11:00:00,45.55,45.55,45.37,45.37,9400.0,40.1974,40.1974,40.0385,40.0385,9400.0
2010-07-29 11:10:00,45.37,45.47,45.11,45.11,65100.0,40.0385,40.1268,39.8091,39.8091,65100.0
2010-07-29 11:20:00,45.11,45.12,44.88,44.97,29500.0,39.8091,39.8179,39.6061,39.6855,29500.0
2010-07-29 11:30:00,44.94,44.94,44.72,44.85,27000.0,39.6591,39.6591,39.4649,39.5796,27000.0
2010-07-29 11:40:00,44.86,44.86,44.78,44.82,9700.0,39.5885,39.5885,39.5179,39.5532,9700.0
2010-07-29 11:50:00,44.81,44.86,44.69,44.77,17100.0,39.5443,39.5885,39.4384,39.509,17100.0
2010-07-29 12:00:00,44.78,44.78,44.6,44.71,36700.0,39.5179,39.5179,39.359,39.4561,36700.0
2010-07-29 12:10:00,44.73,44.86,44.7,44.84,13400.0,39.4737,39.5885,39.4473,39.5708,13400.0
2010-07-29 12:20:00,44.84,44.9,44.71,44.82,58300.0,39.5708,39.6238,39.4561,39.5532,58300.0
2010-07-29 12:30:00,44.86,44.86,44.66,44.67,11000.0,39.5885,39.5885,39.412,39.4208,11000.0
2010-07-29 12:40:00,44.66,44.69,44.6,44.61,13900.0,39.412,39.4384,39.359,39.3678,13900.0
2010-07-29 12:50:00,44.61,44.78,44.56,44.78,11500.0,39.3678,39.5179,39.3237,39.5179,11500.0
2010-07-29 13:00:00,44.79,44.89,44.76,44.86,11600.0,39.5267,39.6149,39.5002,39.5885,11600.0
2010-07-29 13:10:00,44.86,44.95,44.77,44.91,17500.0,39.5885,39.6679,39.509,39.6326,17500.0
2010-07-29 13:20:00,44.91,44.93,44.76,44.89,16500.0,39.6326,39.6502,39.5002,39.6149,16500.0
2010-07-29 13:30:00,44.96,45.08,44.94,45.07,8900.0,39.6767,39.7826,39.6591,39.7738,8900.0
2010-07-29 13:40:00,45.07,45.17,45.02,45.04,14800.0,39.7738,39.862,39.7297,39.7473,14800.0
2010-07-29 13:50:00,45.08,45.1,44.99,44.99,9500.0,39.7826,39.8003,39.7032,39.7032,9500.0
2010-07-29 14:00:00,45.0,45.09,44.91,44.94,19800.0,39.712,39.7914,39.6326,39.6591,19800.0
2010-07-29 14:10:00,44.94,45.09,44.89,45.03,15300.0,39.6591,39.7914,39.6149,39.7385,15300.0
2010-07-29 14:20:00,45.08,45.16,45.04,45.16,15400.0,39.7826,39.8532,39.7473,39.8532,15400.0
2010-07-29 14:30:00,45.17,45.22,45.05,45.2,16200.0,39.862,39.9062,39.7561,39.8885,16200.0
2010-07-29 14:40:00,45.2,45.26,45.13,45.25,17800.0,39.8885,39.9415,39.8267,39.9326,17800.0
2010-07-29 14:50:00,45.29,45.35,45.09,45.18,34000.0,39.9679,40.0209,39.7914,39.8709,34000.0
2010-07-29 15:00:00,45.17,45.21,45.1,45.12,18900.0,39.862,39.8973,39.8003,39.8179,18900.0
2010-07-29 15:10:00,45.13,45.33,45.13,45.27,17700.0,39.8267,40.0032,39.8267,39.9503,17700.0
2010-07-29 15:20:00,45.27,45.31,45.19,45.27,31500.0,39.9503,39.9856,39.8797,39.9503,31500.0
2010-07-29 15:30:00,45.27,45.3,45.1,45.21,38700.0,39.9503,39.9768,39.8003,39.8973,38700.0
2010-07-29 15:40:00,45.2,45.21,44.99,45.03,51200.0,39.8885,39.8973,39.7032,39.7385,51200.0
2010-07-29 15:50:00,45.03,45.13,44.98,45.01,63700.0,39.7385,39.8267,39.6944,39.7208,63700.0
2010-07-30 09:30:00,44.52,44.62,44.15,44.23,29700.0,39.2884,39.3767,38.9619,39.0325,29700.0
2010-07-30 09:40:00,44.23,44.44,44.17,44.23,44500.0,39.0325,39.2178,38.9795,39.0325,44500.0
2010-07-30 09:50:00,44.25,44.58,44.21,44.48,11800.0,39.0501,39.3414,39.0148,39.2531,11800.0
2010-07-30 10:00:00,44.5,45.02,44.5,44.91,32200.0,39.2708,39.7297,39.2708,39.6326,32200.0
2010-07-30 10:10:00,44.9,45.02,44.85,44.96,35300.0,39.6238,39.7297,39.5796,39.6767,35300.0
2010-07-30 10:20:00,44.99,45.02,44.92,45.02,17100.0,39.7032,39.7297,39.6414,39.7297,17100.0
2010-07-30 10:30:00,45.02,45.27,45.02,45.24,22700.0,39.7297,39.9503,39.7297,39.9238,22700.0
2010-07-30 10:40:00,45.26,45.5,45.23,45.47,26900.0,39.9415,40.1533,39.915,40.1268,26900.0
2010-07-30 10:50:00,45.44,45.5,45.26,45.49,13500.0,40.1003,40.1533,39.9415,40.1444,13500.0
2010-07-30 11:00:00,45.48,45.55,45.34,45.43,16800.0,40.1356,40.1974,40.0121,40.0915,16800.0
2010-07-30 11:10:00,45.42,45.42,45.26,45.32,9000.0,40.0827,40.0827,39.9415,39.9944,9000.0
2010-07-30 11:20:00,45.32,45.33,45.22,45.28,11500.0,39.9944,40.0032,39.9062,39.9591,11500.0
2010-07-30 11:30:00,45.28,45.36,45.24,45.36,12100.0,39.9591,40.0297,39.9238,40.0297,12100.0
2010-07-30 11:40:00,45.36,45.46,45.31,45.38,23500.0,40.0297,40.118,39.9856,40.0474,23500.0
2010-07-30 11:50:00,45.42,45.46,45.3,45.41,27900.0,40.0827,40.118,39.9768,40.0738,27900.0
2010-07-30 12:00:00,45.42,45.49,45.36,45.4,10100.0,40.0827,40.1444,40.0297,40.065,10100.0
2010-07-30 12:10:00,45.38,45.38,45.23,45.32,7100.0,40.0474,40.0474,39.915,39.9944,7100.0
2010-07-30 12:20:00,45.29,45.37,45.27,45.3,7100.0,39.9679,40.0385,39.9503,39.9768,7100.0
2010-07-30 12:30:00,45.28,45.34,45.21,45.3,6700.0,39.9591,40.0121,39.8973,39.9768,6700.0
2010-07-30 12:40:00,45.3,45.37,45.24,45.28,12800.0,39.9768,40.0385,39.9238,39.9591,12800.0
2010-07-30 12:50:00,45.28,45.37,45.27,45.29,6500.0,39.9591,40.0385,39.9503,39.9679,6500.0
2010-07-30 13:00:00,45.3,45.41,45.26,45.32,8500.0,39.9768,40.0738,39.9415,39.9944,8500.0
2010-07-30 13:10:00,45.3,45.3,45.05,45.12,32100.0,39.9768,39.9768,39.7561,39.8179,32100.0
2010-07-30 13:20:00,45.13,45.2,45.13,45.17,9100.0,39.8267,39.8885,39.8267,39.862,9100.0
2010-07-30 13:30:00,45.15,45.17,45.02,45.05,13400.0,39.8444,39.862,39.7297,39.7561,13400.0
2010-07-30 13:40:00,45.09,45.15,45.05,45.05,14200.0,39.7914,39.8444,39.7561,39.7561,14200.0
2010-07-30 13:50:00,45.06,45.2,44.88,44.94,13200.0,39.765,39.8885,39.6061,39.6591,13200.0
2010-07-30 14:00:00,44.94,45.07,44.92,45.0,9000.0,39.6591,39.7738,39.6414,39.712,9000.0
2010-07-30 14:10:00,45.01,45.24,45.01,45.22,9300.0,39.7208,39.9238,39.7208,39.9062,9300.0
2010-07-30 14:20:00,45.23,45.35,45.2,45.28,7500.0,39.915,40.0209,39.8885,39.9591,7500.0
2010-07-30 14:30:00,45.26,45.26,45.18,45.18,5300.0,39.9415,39.9415,39.8709,39.8709,5300.0
2010-07-30 14:40:00,45.17,45.31,45.16,45.27,9000.0,39.862,39.9856,39.8532,39.9503,9000.0
2010-07-30 14:50:00,45.25,45.31,45.24,45.27,8300.0,39.9326,39.9856,39.9238,39.9503,8300.0
2010-07-30 15:00:00,45.26,45.33,45.19,45.33,6000.0,39.9415,40.0032,39.8797,40.0032,6000.0
2010-07-30 15:10:00,45.33,45.45,45.33,45.37,13400.0,40.0032,40.1091,40.0032,40.0385,13400.0
2010-07-30 15:20:00,45.36,45.42,45.28,45.36,69800.0,40.0297,40.0827,39.9591,40.0297,69800.0
2010-07-30 15:30:00,45.4,45.41,45.22,45.27,51000.0,40.065,40.0738,39.9062,39.9503,51000.0
2010-07-30 15:40:00,45.27,45.36,45.23,45.27,64900.0,39.9503,40.0297,39.915,39.9503,64900.0
2010-07-30 15:50:00,45.27,45.36,45.18,45.21,212500.0,39.9503,40.0297,39.8709,39.8973,212500.0
2010-08-02 09:30:00,45.78,46.38,45.78,46.06,23700.0,40.4004,40.9299,40.4004,40.6475,23700.0
2010-08-02 09:40:00,46.06,46.06,45.91,46.06,16300.0,40.6475,40.6475,40.5151,40.6475,16300.0
2010-08-02 09:50:00,46.06,46.13,45.88,45.98,15400.0,40.6475,40.7092,40.4886,40.5769,15400.0
2010-08-02 10:00:00,46.0,46.32,45.99,46.25,31700.0,40.5945,40.8769,40.5857,40.8151,31700.0
2010-08-02 10:10:00,46.23,46.8,46.23,46.74,40600.0,40.7975,41.3005,40.7975,41.2475,40600.0
2010-08-02 10:20:00,46.72,46.88,46.66,46.88,25300.0,41.2299,41.3711,41.1769,41.3711,25300.0
2010-08-02 10:30:00,46.87,46.9,46.76,46.8,28500.0,41.3623,41.3887,41.2652,41.3005,28500.0
2010-08-02 10:40:00,46.8,46.96,46.77,46.9,17800.0,41.3005,41.4417,41.274,41.3887,17800.0
2010-08-02 10:50:00,46.9,47.08,46.88,47.06,28300.0,41.3887,41.5476,41.3711,41.5299,28300.0
2010-08-02 11:00:00,47.07,47.15,47.02,47.14,17800.0,41.5388,41.6094,41.4946,41.6005,17800.0
2010-08-02 11:10:00,47.14,47.14,46.83,47.01,19400.0,41.6005,41.6005,41.327,41.4858,19400.0
2010-08-02 11:20:00,47.06,47.07,46.96,47.05,24700.0,41.5299,41.5388,41.4417,41.5211,24700.0
2010-08-02 11:30:00,47.06,47.14,46.95,46.95,24900.0,41.5299,41.6005,41.4329,41.4329,24900.0
2010-08-02 11:40:00,46.95,46.99,46.86,46.96,14400.0,41.4329,41.4682,41.3534,41.4417,14400.0
2010-08-02 11:50:00,46.97,47.03,46.87,46.93,18400.0,41.4505,41.5035,41.3623,41.4152,18400.0
2010-08-02 12:00:00,46.93,46.98,46.74,46.87,36000.0,41.4152,41.4593,41.2475,41.3623,36000.0
2010-08-02 12:10:00,46.86,46.92,46.78,46.84,11200.0,41.3534,41.4064,41.2828,41.3358,11200.0
2010-08-02 12:20:00,46.86,46.88,46.68,46.68,43000.0,41.3534,41.3711,41.1946,41.1946,43000.0
2010-08-02 12:30:00,46.65,46.71,46.57,46.6,7800.0,41.1681,41.2211,41.0975,41.124,7800.0
2010-08-02 12:40:00,46.6,46.67,46.58,46.61,9100.0,41.124,41.1858,41.1063,41.1328,9100.0
2010-08-02 12:50:00,46.63,46.81,46.59,46.8,9900.0,41.1505,41.3093,41.1152,41.3005,9900.0
2010-08-02 13:00:00,46.83,46.87,46.75,46.84,22000.0,41.327,41.3623,41.2564,41.3358,22000.0
2010-08-02 13:10:00,46.83,46.88,46.83,46.88,20500.0,41.327,41.3711,41.327,41.3711,20500.0
2010-08-02 13:20:00,46.88,46.96,46.86,46.86,24800.0,41.3711,41.4417,41.3534,41.3534,24800.0
2010-08-02 13:30:00,46.85,46.85,46.68,46.77,16200.0,41.3446,41.3446,41.1946,41.274,16200.0
2010-08-02 13:40:00,46.77,46.91,46.76,46.76,20100.0,41.274,41.3976,41.2652,41.2652,20100.0
2010-08-02 13:50:00,46.8,46.85,46.68,46.84,16500.0,41.3005,41.3446,41.1946,41.3358,16500.0
2010-08-02 14:00:00,46.84,46.86,46.75,46.86,21500.0,41.3358,41.3534,41.2564,41.3534,21500.0
2010-08-02 14:10:00,46.86,46.94,46.82,46.84,18000.0,41.3534,41.424,41.3181,41.3358,18000.0
2010-08-02 14:20:00,46.81,46.86,46.78,46.82,10500.0,41.3093,41.3534,41.2828,41.3181,10500.0
2010-08-02 14:30:00,46.82,46.95,46.82,46.92,17300.0,41.3181,41.4329,41.3181,41.4064,17300.0
2010-08-02 14:40:00,46.93,46.97,46.86,46.92,22400.0,41.4152,41.4505,41.3534,41.4064,22400.0
2010-08-02 14:50:00,46.92,47.05,46.92,47.0,22400.0,41.4064,41.5211,41.4064,41.477,22400.0
2010-08-02 15:00:00,47.02,47.08,46.88,46.94,50800.0,41.4946,41.5476,41.3711,41.424,50800.0
2010-08-02 15:10:00,46.94,47.04,46.89,47.02,21900.0,41.424,41.5123,41.3799,41.4946,21900.0
2010-08-02 15:20:00,47.04,47.14,46.98,47.12,38500.0,41.5123,41.6005,41.4593,41.5829,38500.0
2010-08-02 15:30:00,47.13,47.23,47.02,47.03,42200.0,41.5917,41.68,41.4946,41.5035,42200.0
2010-08-02 15:40:00,47.02,47.04,46.65,46.73,130400.0,41.4946,41.5123,41.1681,41.2387,130400.0
2010-08-02 15:50:00,46.72,46.98,46.72,46.88,103900.0,41.2299,41.4593,41.2299,41.3711,103900.0
2010-08-03 09:30:00,44.07,44.94,42.76,43.74,330700.0,38.8913,39.6591,37.7352,38.6001,330700.0
2010-08-03 09:40:00,43.73,43.98,43.5,43.85,163000.0,38.5913,38.8119,38.3883,38.6972,163000.0
2010-08-03 09:50:00,43.85,43.99,43.76,43.84,185100.0,38.6972,38.8207,38.6177,38.6883,185100.0
2010-08-03 10:00:00,43.84,43.93,43.66,43.82,191900.0,38.6883,38.7678,38.5295,38.6707,191900.0
2010-08-03 10:10:00,43.83,43.83,43.25,43.3,100800.0,38.6795,38.6795,38.1677,38.2118,100800.0
2010-08-03 10:20:00,43.32,43.36,42.94,43.04,120500.0,38.2294,38.2647,37.8941,37.9823,120500.0
2010-08-03 10:30:00,43.02,43.16,42.87,43.01,139300.0,37.9647,38.0882,37.8323,37.9559,139300.0
2010-08-03 10:40:00,43.0,43.3,42.73,43.15,202500.0,37.947,38.2118,37.7088,38.0794,202500.0
2010-08-03 10:50:00,43.13,43.14,42.98,43.07,100800.0,38.0618,38.0706,37.9294,38.0088,100800.0
2010-08-03 11:00:00,43.09,43.14,42.98,43.0,229700.0,38.0265,38.0706,37.9294,37.947,229700.0
2010-08-03 11:10:00,43.02,43.05,42.99,43.0,49300.0,37.9647,37.9912,37.9382,37.947,49300.0
2010-08-03 11:20:00,43.01,43.05,43.0,43.02,82100.0,37.9559,37.9912,37.947,37.9647,82100.0
2010-08-03 11:30:00,43.03,43.2,43.0,43.16,54100.0,37.9735,38.1235,37.947,38.0882,54100.0
2010-08-03 11:40:00,43.15,43.59,43.15,43.37,100100.0,38.0794,38.4677,38.0794,38.2736,100100.0
2010-08-03 11:50:00,43.36,43.4,43.08,43.08,26800.0,38.2647,38.3,38.0176,38.0176,26800.0
2010-08-03 12:00:00,43.07,43.15,43.0,43.01,76400.0,38.0088,38.0794,37.947,37.9559,76400.0
2010-08-03 12:10:00,43.01,43.02,42.77,42.82,95200.0,37.9559,37.9647,37.7441,37.7882,95200.0
2010-08-03 12:20:00,42.82,42.94,42.76,42.78,57900.0,37.7882,37.8941,37.7352,37.7529,57900.0
2010-08-03 12:30:00,42.77,42.8,42.63,42.72,63200.0,37.7441,37.7705,37.6205,37.6999,63200.0
2010-08-03 12:40:00,42.7,42.96,42.69,42.82,63400.0,37.6823,37.9117,37.6735,37.7882,63400.0
2010-08-03 12:50:00,42.82,42.83,42.64,42.65,72900.0,37.7882,37.797,37.6293,37.6382,72900.0
2010-08-03 13:00:00,42.65,42.68,42.42,42.46,62500.0,37.6382,37.6646,37.4352,37.4705,62500.0
2010-08-03 13:10:00,42.43,42.57,42.4,42.54,53800.0,37.444,37.5676,37.4175,37.5411,53800.0
2010-08-03 13:20:00,42.54,42.81,42.53,42.77,69400.0,37.5411,37.7794,37.5323,37.7441,69400.0
2010-08-03 13:30:00,42.77,42.81,42.61,42.64,69300.0,37.7441,37.7794,37.6029,37.6293,69300.0
2010-08-03 13:40:00,42.64,42.87,42.61,42.85,68100.0,37.6293,37.8323,37.6029,37.8147,68100.0
2010-08-03 13:50:00,42.87,43.03,42.86,42.98,44300.0,37.8323,37.9735,37.8235,37.9294,44300.0
2010-08-03 14:00:00,42.98,43.0,42.89,42.99,41200.0,37.9294,37.947,37.85,37.9382,41200.0
2010-08-03 14:10:00,42.98,43.0,42.9,42.99,35300.0,37.9294,37.947,37.8588,37.9382,35300.0
2010-08-03 14:20:00,43.0,43.1,42.98,43.0,63200.0,37.947,38.0353,37.9294,37.947,63200.0
2010-08-03 14:30:00,43.0,43.01,42.76,42.8,49700.0,37.947,37.9559,37.7352,37.7705,49700.0
2010-08-03 14:40:00,42.81,42.85,42.73,42.81,35300.0,37.7794,37.8147,37.7088,37.7794,35300.0
2010-08-03 14:50:00,42.81,42.9,42.72,42.72,63000.0,37.7794,37.8588,37.6999,37.6999,63000.0
2010-08-03 15:00:00,42.72,42.73,42.58,42.61,118500.0,37.6999,37.7088,37.5764,37.6029,118500.0
2010-08-03 15:10:00,42.61,42.69,42.6,42.63,82000.0,37.6029,37.6735,37.594,37.6205,82000.0
2010-08-03 15:20:00,42.62,42.64,42.56,42.62,87800.0,37.6117,37.6293,37.5587,37.6117,87800.0
2010-08-03 15:30:00,42.62,42.66,42.59,42.59,135500.0,37.6117,37.647,37.5852,37.5852,135500.0
2010-08-03 15:40:00,42.6,42.62,42.42,42.53,274700.0,37.594,37.6117,37.4352,37.5323,274700.0
2010-08-03 15:50:00,42.54,42.56,42.48,42.54,234400.0,37.5411,37.5587,37.4881,37.5411,234400.0
2010-08-04 09:30:00,42.79,43.25,42.17,42.22,157600.0,37.7617,38.1677,37.2146,37.2587,157600.0
2010-08-04 09:40:00,42.17,42.21,42.03,42.08,55300.0,37.2146,37.2499,37.091,37.1351,55300.0
2010-08-04 09:50:00,42.08,42.08,41.92,42.02,59800.0,37.1351,37.1351,36.9939,37.0822,59800.0
2010-08-04 10:00:00,42.02,42.1,41.51,41.52,104700.0,37.0822,37.1528,36.6321,36.641,104700.0
2010-08-04 10:10:00,41.52,41.54,41.11,41.19,157700.0,36.641,36.6586,36.2791,36.3497,157700.0
2010-08-04 10:20:00,41.19,41.26,40.87,40.91,266700.0,36.3497,36.4115,36.0673,36.1026,266700.0
2010-08-04 10:30:00,40.95,41.19,40.87,41.16,263300.0,36.1379,36.3497,36.0673,36.3233,263300.0
2010-08-04 10:40:00,41.16,41.25,41.05,41.17,108000.0,36.3233,36.4027,36.2262,36.3321,108000.0
2010-08-04 10:50:00,41.15,41.2,41.11,41.16,77200.0,36.3144,36.3586,36.2791,36.3233,77200.0
2010-08-04 11:00:00,41.16,41.53,41.09,41.35,143300.0,36.3233,36.6498,36.2615,36.4909,143300.0
2010-08-04 11:10:00,41.39,41.46,41.35,41.42,24100.0,36.5262,36.588,36.4909,36.5527,24100.0
2010-08-04 11:20:00,41.42,41.64,41.3,41.61,46600.0,36.5527,36.7469,36.4468,36.7204,46600.0
2010-08-04 11:30:00,41.61,41.64,41.54,41.56,32700.0,36.7204,36.7469,36.6586,36.6763,32700.0
2010-08-04 11:40:00,41.59,41.6,41.51,41.54,20100.0,36.7027,36.7116,36.6321,36.6586,20100.0
2010-08-04 11:50:00,41.52,41.52,41.32,41.34,47200.0,36.641,36.641,36.4645,36.4821,47200.0
2010-08-04 12:00:00,41.32,41.52,41.32,41.52,19500.0,36.4645,36.641,36.4645,36.641,19500.0
2010-08-04 12:10:00,41.52,41.71,41.52,41.7,32800.0,36.641,36.8086,36.641,36.7998,32800.0
2010-08-04 12:20:00,41.7,41.74,41.66,41.66,47300.0,36.7998,36.8351,36.7645,36.7645,47300.0
2010-08-04 12:30:00,41.66,41.71,41.63,41.67,23900.0,36.7645,36.8086,36.738,36.7733,23900.0
2010-08-04 12:40:00,41.66,41.69,41.63,41.69,19000.0,36.7645,36.791,36.738,36.791,19000.0
2010-08-04 12:50:00,41.68,41.8,41.68,41.8,37100.0,36.7822,36.888,36.7822,36.888,37100.0
2010-08-04 13:00:00,41.79,41.83,41.69,41.71,36200.0,36.8792,36.9145,36.791,36.8086,36200.0
2010-08-04 13:10:00,41.71,41.74,41.69,41.73,24000.0,36.8086,36.8351,36.791,36.8263,24000.0
2010-08-04 13:20:00,41.73,41.76,41.66,41.71,19700.0,36.8263,36.8527,36.7645,36.8086,19700.0
2010-08-04 13:30:00,41.72,41.73,41.61,41.67,47800.0,36.8175,36.8263,36.7204,36.7733,47800.0
2010-08-04 13:40:00,41.67,41.67,41.66,41.67,14700.0,36.7733,36.7733,36.7645,36.7733,14700.0
2010-08-04 13:50:00,41.66,41.68,41.63,41.66,22500.0,36.7645,36.7822,36.738,36.7645,22500.0
2010-08-04 14:00:00,41.66,41.81,41.66,41.77,27300.0,36.7645,36.8969,36.7645,36.8616,27300.0
2010-08-04 14:10:00,41.77,41.79,41.65,41.65,29400.0,36.8616,36.8792,36.7557,36.7557,29400.0
2010-08-04 14:20:00,41.65,41.65,41.57,41.63,37600.0,36.7557,36.7557,36.6851,36.738,37600.0
2010-08-04 14:30:00,41.62,41.65,41.6,41.62,16400.0,36.7292,36.7557,36.7116,36.7292,16400.0
2010-08-04 14:40:00,41.6,41.66,41.58,41.66,44300.0,36.7116,36.7645,36.6939,36.7645,44300.0
2010-08-04 14:50:00,41.66,41.75,41.66,41.74,51000.0,36.7645,36.8439,36.7645,36.8351,51000.0
2010-08-04 15:00:00,41.74,41.79,41.71,41.76,49600.0,36.8351,36.8792,36.8086,36.8527,49600.0
2010-08-04 15:10:00,41.76,41.92,41.75,41.9,51000.0,36.8527,36.9939,36.8439,36.9763,51000.0
2010-08-04 15:20:00,41.91,42.04,41.9,42.02,59500.0,36.9851,37.0998,36.9763,37.0822,59500.0
2010-08-04 15:30:00,42.03,42.06,41.99,42.05,79100.0,37.091,37.1175,37.0557,37.1087,79100.0
2010-08-04 15:40:00,42.06,42.27,42.04,42.24,133400.0,37.1175,37.3028,37.0998,37.2763,133400.0
2010-08-04 15:50:00,42.24,42.31,42.2,42.25,223600.0,37.2763,37.3381,37.241,37.2852,223600.0
2010-08-05 09:30:00,41.45,41.6,41.32,41.46,85800.0,36.5792,36.7116,36.4645,36.588,85800.0
2010-08-05 09:40:00,41.45,41.73,41.44,41.71,43400.0,36.5792,36.8263,36.5704,36.8086,43400.0
2010-08-05 09:50:00,41.72,41.75,41.68,41.73,30800.0,36.8175,36.8439,36.7822,36.8263,30800.0
2010-08-05 10:00:00,41.73,41.75,41.6,41.65,29100.0,36.8263,36.8439,36.7116,36.7557,29100.0
2010-08-05 10:10:00,41.66,41.75,41.59,41.61,43100.0,36.7645,36.8439,36.7027,36.7204,43100.0
2010-08-05 10:20:00,41.6,41.75,41.59,41.69,26200.0,36.7116,36.8439,36.7027,36.791,26200.0
2010-08-05 10:30:00,41.68,41.74,41.59,41.73,49900.0,36.7822,36.8351,36.7027,36.8263,49900.0
2010-08-05 10:40:00,41.73,41.82,41.69,41.74,94100.0,36.8263,36.9057,36.791,36.8351,94100.0
2010-08-05 10:50:00,41.74,41.74,41.59,41.62,62300.0,36.8351,36.8351,36.7027,36.7292,62300.0
2010-08-05 11:00:00,41.63,41.67,41.51,41.61,78800.0,36.738,36.7733,36.6321,36.7204,78800.0
2010-08-05 11:10:00,41.62,41.76,41.59,41.73,39300.0,36.7292,36.8527,36.7027,36.8263,39300.0
2010-08-05 11:20:00,41.76,41.84,41.7,41.82,98700.0,36.8527,36.9233,36.7998,36.9057,98700.0
2010-08-05 11:30:00,41.82,41.86,41.76,41.79,59000.0,36.9057,36.941,36.8527,36.8792,59000.0
2010-08-05 11:40:00,41.8,41.97,41.79,41.89,26900.0,36.888,37.0381,36.8792,36.9675,26900.0
2010-08-05 11:50:00,41.88,41.9,41.68,41.7,41900.0,36.9586,36.9763,36.7822,36.7998,41900.0
2010-08-05 12:00:00,41.68,41.89,41.68,41.87,33100.0,36.7822,36.9675,36.7822,36.9498,33100.0
2010-08-05 12:10:00,41.86,41.9,41.81,41.82,53700.0,36.941,36.9763,36.8969,36.9057,53700.0
2010-08-05 12:20:00,41.82,41.84,41.77,41.79,19300.0,36.9057,36.9233,36.8616,36.8792,19300.0
2010-08-05 12:30:00,41.8,41.83,41.75,41.75,31500.0,36.888,36.9145,36.8439,36.8439,31500.0
2010-08-05 12:40:00,41.75,41.76,41.72,41.75,18200.0,36.8439,36.8527,36.8175,36.8439,18200.0
2010-08-05 12:50:00,41.74,41.76,41.67,41.69,30200.0,36.8351,36.8527,36.7733,36.791,30200.0
2010-08-05 13:00:00,41.68,41.72,41.63,41.65,22900.0,36.7822,36.8175,36.738,36.7557,22900.0
2010-08-05 13:10:00,41.65,41.66,41.61,41.66,59200.0,36.7557,36.7645,36.7204,36.7645,59200.0
2010-08-05 13:20:00,41.65,41.75,41.62,41.74,20300.0,36.7557,36.8439,36.7292,36.8351,20300.0
2010-08-05 13:30:00,41.74,41.74,41.65,41.67,30700.0,36.8351,36.8351,36.7557,36.7733,30700.0
2010-08-05 13:40:00,41.68,41.73,41.66,41.7,21200.0,36.7822,36.8263,36.7645,36.7998,21200.0
2010-08-05 13:50:00,41.69,41.82,41.69,41.75,26200.0,36.791,36.9057,36.791,36.8439,26200.0
2010-08-05 14:00:00,41.75,41.75,41.7,41.75,39200.0,36.8439,36.8439,36.7998,36.8439,39200.0
2010-08-05 14:10:00,41.76,41.76,41.69,41.7,47600.0,36.8527,36.8527,36.791,36.7998,47600.0
2010-08-05 14:20:00,41.7,41.72,41.61,41.67,47000.0,36.7998,36.8175,36.7204,36.7733,47000.0
2010-08-05 14:30:00,41.66,41.67,41.62,41.64,22500.0,36.7645,36.7733,36.7292,36.7469,22500.0
2010-08-05 14:40:00,41.63,41.67,41.62,41.65,23100.0,36.738,36.7733,36.7292,36.7557,23100.0
2010-08-05 14:50:00,41.66,41.68,41.63,41.67,48600.0,36.7645,36.7822,36.738,36.7733,48600.0
2010-08-05 15:00:00,41.65,41.72,41.65,41.69,36300.0,36.7557,36.8175,36.7557,36.791,36300.0
2010-08-05 15:10:00,41.69,41.71,41.64,41.65,128600.0,36.791,36.8086,36.7469,36.7557,128600.0
2010-08-05 15:20:00,41.65,41.69,41.63,41.67,75600.0,36.7557,36.791,36.738,36.7733,75600.0
2010-08-05 15:30:00,41.67,41.7,41.63,41.7,89800.0,36.7733,36.7998,36.738,36.7998,89800.0
2010-08-05 15:40:00,41.69,41.69,41.58,41.59,82400.0,36.791,36.791,36.6939,36.7027,82400.0
2010-08-05 15:50:00,41.58,41.61,41.52,41.6,127100.0,36.6939,36.7204,36.641,36.7116,127100.0
2010-08-06 09:30:00,41.25,41.47,41.25,41.26,58300.0,36.4027,36.5968,36.4027,36.4115,58300.0
2010-08-06 09:40:00,41.28,41.54,41.28,41.43,25800.0,36.4292,36.6586,36.4292,36.5615,25800.0
2010-08-06 09:50:00,41.4,41.52,41.31,41.45,18100.0,36.5351,36.641,36.4556,36.5792,18100.0
2010-08-06 10:00:00,41.5,41.5,41.24,41.31,54000.0,36.6233,36.6233,36.3939,36.4556,54000.0
2010-08-06 10:10:00,41.29,41.45,41.27,41.44,26300.0,36.438,36.5792,36.4203,36.5704,26300.0
2010-08-06 10:20:00,41.44,41.45,41.35,41.37,35900.0,36.5704,36.5792,36.4909,36.5086,35900.0
2010-08-06 10:30:00,41.36,41.44,41.26,41.26,40500.0,36.4998,36.5704,36.4115,36.4115,40500.0
2010-08-06 10:40:00,41.26,41.26,41.08,41.11,51600.0,36.4115,36.4115,36.2527,36.2791,51600.0
2010-08-06 10:50:00,41.13,41.16,41.05,41.07,62600.0,36.2968,36.3233,36.2262,36.2438,62600.0
2010-08-06 11:00:00,41.07,41.16,41.06,41.14,49800.0,36.2438,36.3233,36.235,36.3056,49800.0
2010-08-06 11:10:00,41.15,41.26,41.14,41.2,27900.0,36.3144,36.4115,36.3056,36.3586,27900.0
2010-08-06 11:20:00,41.2,41.24,41.11,41.15,14100.0,36.3586,36.3939,36.2791,36.3144,14100.0
2010-08-06 11:30:00,41.15,41.21,41.13,41.15,21100.0,36.3144,36.3674,36.2968,36.3144,21100.0
2010-08-06 11:40:00,41.14,41.14,41.05,41.05,39100.0,36.3056,36.3056,36.2262,36.2262,39100.0
2010-08-06 11:50:00,41.06,41.08,41.02,41.02,52700.0,36.235,36.2527,36.1997,36.1997,52700.0
2010-08-06 12:00:00,41.02,41.13,41.01,41.12,46500.0,36.1997,36.2968,36.1909,36.288,46500.0
2010-08-06 12:10:00,41.13,41.14,41.04,41.05,15000.0,36.2968,36.3056,36.2174,36.2262,15000.0
2010-08-06 12:20:00,41.03,41.08,41.02,41.07,17900.0,36.2085,36.2527,36.1997,36.2438,17900.0
2010-08-06 12:30:00,41.07,41.23,41.04,41.2,53700.0,36.2438,36.385,36.2174,36.3586,53700.0
2010-08-06 12:40:00,41.21,41.23,41.17,41.18,11800.0,36.3674,36.385,36.3321,36.3409,11800.0
2010-08-06 12:50:00,41.16,41.16,41.07,41.11,16000.0,36.3233,36.3233,36.2438,36.2791,16000.0
2010-08-06 13:00:00,41.11,41.18,41.11,41.15,22400.0,36.2791,36.3409,36.2791,36.3144,22400.0
2010-08-06 13:10:00,41.14,41.18,41.13,41.17,28500.0,36.3056,36.3409,36.2968,36.3321,28500.0
2010-08-06 13:20:00,41.17,41.27,41.16,41.23,55900.0,36.3321,36.4203,36.3233,36.385,55900.0
2010-08-06 13:30:00,41.25,41.28,41.18,41.21,52800.0,36.4027,36.4292,36.3409,36.3674,52800.0
2010-08-06 13:40:00,41.21,41.38,41.21,41.35,36100.0,36.3674,36.5174,36.3674,36.4909,36100.0
2010-08-06 13:50:00,41.31,41.32,41.25,41.28,8700.0,36.4556,36.4645,36.4027,36.4292,8700.0
2010-08-06 14:00:00,41.29,41.29,41.2,41.25,18000.0,36.438,36.438,36.3586,36.4027,18000.0
2010-08-06 14:10:00,41.25,41.26,41.15,41.19,18700.0,36.4027,36.4115,36.3144,36.3497,18700.0
2010-08-06 14:20:00,41.2,41.21,41.13,41.16,12300.0,36.3586,36.3674,36.2968,36.3233,12300.0
2010-08-06 14:30:00,41.16,41.23,41.14,41.17,23600.0,36.3233,36.385,36.3056,36.3321,23600.0
2010-08-06 14:40:00,41.16,41.27,41.14,41.23,28300.0,36.3233,36.4203,36.3056,36.385,28300.0
2010-08-06 14:50:00,41.24,41.35,41.24,41.3,21300.0,36.3939,36.4909,36.3939,36.4468,21300.0
2010-08-06 15:00:00,41.33,41.39,41.3,41.35,32500.0,36.4733,36.5262,36.4468,36.4909,32500.0
2010-08-06 15:10:00,41.36,41.47,41.29,41.47,52200.0,36.4998,36.5968,36.438,36.5968,52200.0
2010-08-06 15:20:00,41.45,41.59,41.42,41.52,25000.0,36.5792,36.7027,36.5527,36.641,25000.0
2010-08-06 15:30:00,41.53,41.59,41.43,41.58,46000.0,36.6498,36.7027,36.5615,36.6939,46000.0
2010-08-06 15:40:00,41.58,41.72,41.54,41.71,73200.0,36.6939,36.8175,36.6586,36.8086,73200.0
2010-08-06 15:50:00,41.71,41.71,41.58,41.64,164700.0,36.8086,36.8086,36.6939,36.7469,164700.0
2010-08-09 09:30:00,41.92,41.92,41.55,41.6,32500.0,36.9939,36.9939,36.6674,36.7116,32500.0
2010-08-09 09:40:00,41.57,41.67,41.44,41.6,14800.0,36.6851,36.7733,36.5704,36.7116,14800.0
2010-08-09 09:50:00,41.6,41.6,41.38,41.4,8200.0,36.7116,36.7116,36.5174,36.5351,8200.0
2010-08-09 10:00:00,41.4,41.61,41.4,41.58,19400.0,36.5351,36.7204,36.5351,36.6939,19400.0
2010-08-09 10:10:00,41.6,41.61,41.53,41.53,22800.0,36.7116,36.7204,36.6498,36.6498,22800.0
2010-08-09 10:20:00,41.53,41.54,41.33,41.36,16800.0,36.6498,36.6586,36.4733,36.4998,16800.0
2010-08-09 10:30:00,41.39,41.53,41.38,41.5,11200.0,36.5262,36.6498,36.5174,36.6233,11200.0
2010-08-09 10:40:00,41.52,41.54,41.49,41.52,16700.0,36.641,36.6586,36.6145,36.641,16700.0
2010-08-09 10:50:00,41.52,41.55,41.44,41.53,18400.0,36.641,36.6674,36.5704,36.6498,18400.0
2010-08-09 11:00:00,41.53,41.55,41.47,41.51,18000.0,36.6498,36.6674,36.5968,36.6321,18000.0
2010-08-09 11:10:00,41.5,41.52,41.44,41.49,30200.0,36.6233,36.641,36.5704,36.6145,30200.0
2010-08-09 11:20:00,41.47,41.5,41.45,41.47,18400.0,36.5968,36.6233,36.5792,36.5968,18400.0
2010-08-09 11:30:00,41.48,41.51,41.47,41.49,20500.0,36.6057,36.6321,36.5968,36.6145,20500.0
2010-08-09 11:40:00,41.48,41.5,41.47,41.48,13100.0,36.6057,36.6233,36.5968,36.6057,13100.0
2010-08-09 11:50:00,41.49,41.5,41.48,41.49,18300.0,36.6145,36.6233,36.6057,36.6145,18300.0
2010-08-09 12:00:00,41.49,41.51,41.48,41.5,23400.0,36.6145,36.6321,36.6057,36.6233,23400.0
2010-08-09 12:10:00,41.51,41.52,41.48,41.49,26700.0,36.6321,36.641,36.6057,36.6145,26700.0
2010-08-09 12:20:00,41.49,41.51,41.45,41.47,17800.0,36.6145,36.6321,36.5792,36.5968,17800.0
2010-08-09 12:30:00,41.45,41.5,41.44,41.47,12800.0,36.5792,36.6233,36.5704,36.5968,12800.0
2010-08-09 12:40:00,41.47,41.51,41.46,41.48,12100.0,36.5968,36.6321,36.588,36.6057,12100.0
2010-08-09 12:50:00,41.48,41.49,41.45,41.48,5600.0,36.6057,36.6145,36.5792,36.6057,5600.0
2010-08-09 13:00:00,41.49,41.5,41.45,41.48,15000.0,36.6145,36.6233,36.5792,36.6057,15000.0
2010-08-09 13:10:00,41.47,41.5,41.47,41.49,9000.0,36.5968,36.6233,36.5968,36.6145,9000.0
2010-08-09 13:20:00,41.49,41.5,41.45,41.46,19100.0,36.6145,36.6233,36.5792,36.588,19100.0
2010-08-09 13:30:00,41.45,41.49,41.44,41.49,19700.0,36.5792,36.6145,36.5704,36.6145,19700.0
2010-08-09 13:40:00,41.48,41.52,41.46,41.49,35700.0,36.6057,36.641,36.588,36.6145,35700.0
2010-08-09 13:50:00,41.49,41.5,41.47,41.47,6900.0,36.6145,36.6233,36.5968,36.5968,6900.0
2010-08-09 14:00:00,41.49,41.51,41.47,41.48,38000.0,36.6145,36.6321,36.5968,36.6057,38000.0
2010-08-09 14:10:00,41.48,41.5,41.45,41.49,18200.0,36.6057,36.6233,36.5792,36.6145,18200.0
2010-08-09 14:20:00,41.49,41.5,41.48,41.49,16100.0,36.6145,36.6233,36.6057,36.6145,16100.0
2010-08-09 14:30:00,41.5,41.64,41.49,41.58,54800.0,36.6233,36.7469,36.6145,36.6939,54800.0
2010-08-09 14:40:00,41.59,41.62,41.56,41.59,25500.0,36.7027,36.7292,36.6763,36.7027,25500.0
2010-08-09 14:50:00,41.59,41.6,41.54,41.57,17500.0,36.7027,36.7116,36.6586,36.6851,17500.0
2010-08-09 15:00:00,41.59,41.61,41.57,41.59,31700.0,36.7027,36.7204,36.6851,36.7027,31700.0
2010-08-09 15:10:00,41.59,41.6,41.51,41.52,25400.0,36.7027,36.7116,36.6321,36.641,25400.0
2010-08-09 15:20:00,41.52,41.57,41.51,41.57,11200.0,36.641,36.6851,36.6321,36.6851,11200.0
2010-08-09 15:30:00,41.58,41.62,41.56,41.59,63100.0,36.6939,36.7292,36.6763,36.7027,63100.0
2010-08-09 15:40:00,41.59,41.62,41.55,41.58,107800.0,36.7027,36.7292,36.6674,36.6939,107800.0
2010-08-09 15:50:00,41.59,41.6,41.51,41.58,110500.0,36.7027,36.7116,36.6321,36.6939,110500.0
2010-08-10 09:30:00,41.25,41.28,41.11,41.11,54500.0,36.4027,36.4292,36.2791,36.2791,54500.0
2010-08-10 09:40:00,41.12,41.16,41.07,41.16,36100.0,36.288,36.3233,36.2438,36.3233,36100.0
2010-08-10 09:50:00,41.14,41.17,41.04,41.09,63800.0,36.3056,36.3321,36.2174,36.2615,63800.0
2010-08-10 10:00:00,41.09,41.16,41.03,41.1,76800.0,36.2615,36.3233,36.2085,36.2703,76800.0
2010-08-10 10:10:00,41.1,41.18,40.93,40.99,86000.0,36.2703,36.3409,36.1203,36.1732,86000.0
2010-08-10 10:20:00,41.0,41.01,40.87,41.01,30700.0,36.1821,36.1909,36.0673,36.1909,30700.0
2010-08-10 10:30:00,40.97,40.98,40.77,40.8,38700.0,36.1556,36.1644,35.9791,36.0056,38700.0
2010-08-10 10:40:00,40.8,40.85,40.75,40.76,38600.0,36.0056,36.0497,35.9614,35.9703,38600.0
2010-08-10 10:50:00,40.78,40.78,40.68,40.72,25300.0,35.9879,35.9879,35.8997,35.935,25300.0
2010-08-10 11:00:00,40.73,40.77,40.71,40.75,20300.0,35.9438,35.9791,35.9261,35.9614,20300.0
2010-08-10 11:10:00,40.76,40.86,40.74,40.84,36900.0,35.9703,36.0585,35.9526,36.0409,36900.0
2010-08-10 11:20:00,40.84,40.85,40.7,40.72,35700.0,36.0409,36.0497,35.9173,35.935,35700.0
2010-08-10 11:30:00,40.72,40.76,40.7,40.75,16900.0,35.935,35.9703,35.9173,35.9614,16900.0
2010-08-10 11:40:00,40.74,40.75,40.7,40.72,22200.0,35.9526,35.9614,35.9173,35.935,22200.0
2010-08-10 11:50:00,40.71,40.72,40.63,40.7,25700.0,35.9261,35.935,35.8555,35.9173,25700.0
2010-08-10 12:00:00,40.66,40.68,40.58,40.6,15800.0,35.882,35.8997,35.8114,35.8291,15800.0
2010-08-10 12:10:00,40.61,40.62,40.52,40.54,11300.0,35.8379,35.8467,35.7585,35.7761,11300.0
2010-08-10 12:20:00,40.54,40.56,40.49,40.5,35400.0,35.7761,35.7938,35.732,35.7408,35400.0
2010-08-10 12:30:00,40.5,40.5,40.44,40.45,18200.0,35.7408,35.7408,35.6879,35.6967,18200.0
2010-08-10 12:40:00,40.44,40.47,40.41,40.42,22100.0,35.6879,35.7143,35.6614,35.6702,22100.0
2010-08-10 12:50:00,40.42,40.42,40.33,40.35,31900.0,35.6702,35.6702,35.5908,35.6084,31900.0
2010-08-10 13:00:00,40.34,40.35,40.25,40.26,40600.0,35.5996,35.6084,35.5202,35.529,40600.0
2010-08-10 13:10:00,40.26,40.28,40.24,40.24,15300.0,35.529,35.5467,35.5114,35.5114,15300.0
2010-08-10 13:20:00,40.23,40.29,40.19,40.25,32000.0,35.5025,35.5555,35.4672,35.5202,32000.0
2010-08-10 13:30:00,40.25,40.35,40.25,40.33,28600.0,35.5202,35.6084,35.5202,35.5908,28600.0
2010-08-10 13:40:00,40.32,40.33,40.27,40.29,34900.0,35.582,35.5908,35.5378,35.5555,34900.0
2010-08-10 13:50:00,40.29,40.33,40.24,40.33,37500.0,35.5555,35.5908,35.5114,35.5908,37500.0
2010-08-10 14:00:00,40.33,40.45,40.33,40.42,12400.0,35.5908,35.6967,35.5908,35.6702,12400.0
2010-08-10 14:10:00,40.43,40.69,40.38,40.49,79200.0,35.679,35.9085,35.6349,35.732,79200.0
2010-08-10 14:20:00,40.5,40.59,40.38,40.54,35900.0,35.7408,35.8202,35.6349,35.7761,35900.0
2010-08-10 14:30:00,40.55,40.7,40.53,40.66,67500.0,35.7849,35.9173,35.7673,35.882,67500.0
2010-08-10 14:40:00,40.67,40.82,40.64,40.67,53900.0,35.8908,36.0232,35.8644,35.8908,53900.0
2010-08-10 14:50:00,40.68,40.68,40.51,40.57,35700.0,35.8997,35.8997,35.7496,35.8026,35700.0
2010-08-10 15:00:00,40.56,40.67,40.53,40.64,34800.0,35.7938,35.8908,35.7673,35.8644,34800.0
2010-08-10 15:10:00,40.64,40.64,40.41,40.43,68500.0,35.8644,35.8644,35.6614,35.679,68500.0
2010-08-10 15:20:00,40.43,40.54,40.35,40.53,48500.0,35.679,35.7761,35.6084,35.7673,48500.0
2010-08-10 15:30:00,40.53,40.68,40.46,40.57,102200.0,35.7673,35.8997,35.7055,35.8026,102200.0
2010-08-10 15:40:00,40.58,40.79,40.58,40.71,119600.0,35.8114,35.9967,35.8114,35.9261,119600.0
2010-08-10 15:50:00,40.71,40.71,40.55,40.63,118000.0,35.9261,35.9261,35.7849,35.8555,118000.0
2010-08-11 09:30:00,40.02,40.26,39.76,39.92,91900.0,35.3172,35.529,35.0878,35.229,91900.0
2010-08-11 09:40:00,39.92,40.07,39.8,40.04,70300.0,35.229,35.3613,35.1231,35.3349,70300.0
2010-08-11 09:50:00,40.03,40.09,39.99,40.08,31700.0,35.326,35.379,35.2907,35.3702,31700.0
2010-08-11 10:00:00,40.07,40.17,40.04,40.1,43700.0,35.3613,35.4496,35.3349,35.3878,43700.0
2010-08-11 10:10:00,40.1,40.14,39.99,39.99,53500.0,35.3878,35.4231,35.2907,35.2907,53500.0
2010-08-11 10:20:00,39.99,40.11,39.97,40.04,35400.0,35.2907,35.3966,35.2731,35.3349,35400.0
2010-08-11 10:30:00,40.02,40.03,39.91,39.95,28400.0,35.3172,35.326,35.2201,35.2554,28400.0
2010-08-11 10:40:00,39.94,39.94,39.81,39.9,44800.0,35.2466,35.2466,35.1319,35.2113,44800.0
2010-08-11 10:50:00,39.89,39.95,39.84,39.9,52600.0,35.2025,35.2554,35.1584,35.2113,52600.0
2010-08-11 11:00:00,39.89,39.94,39.87,39.88,24700.0,35.2025,35.2466,35.1848,35.1937,24700.0
2010-08-11 11:10:00,39.87,39.94,39.86,39.88,36500.0,35.1848,35.2466,35.176,35.1937,36500.0
2010-08-11 11:20:00,39.88,39.97,39.87,39.9,51200.0,35.1937,35.2731,35.1848,35.2113,51200.0
2010-08-11 11:30:00,39.89,39.93,39.88,39.93,29000.0,35.2025,35.2378,35.1937,35.2378,29000.0
2010-08-11 11:40:00,39.92,39.99,39.88,39.98,23000.0,35.229,35.2907,35.1937,35.2819,23000.0
2010-08-11 11:50:00,39.98,40.02,39.9,39.92,20500.0,35.2819,35.3172,35.2113,35.229,20500.0
2010-08-11 12:00:00,39.91,40.0,39.9,39.99,29900.0,35.2201,35.2996,35.2113,35.2907,29900.0
2010-08-11 12:10:00,39.99,40.01,39.96,39.99,31300.0,35.2907,35.3084,35.2643,35.2907,31300.0
2010-08-11 12:20:00,39.99,40.01,39.98,39.99,17900.0,35.2907,35.3084,35.2819,35.2907,17900.0
2010-08-11 12:30:00,39.99,40.03,39.99,40.02,22500.0,35.2907,35.326,35.2907,35.3172,22500.0
2010-08-11 12:40:00,40.01,40.02,39.99,40.0,37400.0,35.3084,35.3172,35.2907,35.2996,37400.0
2010-08-11 12:50:00,40.0,40.01,39.98,40.0,38400.0,35.2996,35.3084,35.2819,35.2996,38400.0
2010-08-11 13:00:00,40.0,40.1,39.99,40.06,23200.0,35.2996,35.3878,35.2907,35.3525,23200.0
2010-08-11 13:10:00,40.06,40.06,40.0,40.03,14800.0,35.3525,35.3525,35.2996,35.326,14800.0
2010-08-11 13:20:00,40.03,40.03,39.99,40.0,19900.0,35.326,35.326,35.2907,35.2996,19900.0
2010-08-11 13:30:00,40.01,40.02,39.99,40.0,22500.0,35.3084,35.3172,35.2907,35.2996,22500.0
2010-08-11 13:40:00,40.01,40.04,39.99,39.99,16500.0,35.3084,35.3349,35.2907,35.2907,16500.0
2010-08-11 13:50:00,39.99,40.01,39.96,39.99,30900.0,35.2907,35.3084,35.2643,35.2907,30900.0
2010-08-11 14:00:00,39.97,40.03,39.97,40.0,21000.0,35.2731,35.326,35.2731,35.2996,21000.0
2010-08-11 14:10:00,40.0,40.01,39.97,39.97,26700.0,35.2996,35.3084,35.2731,35.2731,26700.0
2010-08-11 14:20:00,39.96,39.99,39.96,39.96,21200.0,35.2643,35.2907,35.2643,35.2643,21200.0
2010-08-11 14:30:00,39.97,40.01,39.97,39.99,43400.0,35.2731,35.3084,35.2731,35.2907,43400.0
2010-08-11 14:40:00,39.99,40.01,39.96,40.0,28900.0,35.2907,35.3084,35.2643,35.2996,28900.0
2010-08-11 14:50:00,40.0,40.0,39.89,39.94,42800.0,35.2996,35.2996,35.2025,35.2466,42800.0
2010-08-11 15:00:00,39.94,39.96,39.89,39.92,44700.0,35.2466,35.2643,35.2025,35.229,44700.0
2010-08-11 15:10:00,39.92,39.93,39.83,39.88,33600.0,35.229,35.2378,35.1495,35.1937,33600.0
2010-08-11 15:20:00,39.89,39.92,39.85,39.88,29700.0,35.2025,35.229,35.1672,35.1937,29700.0
2010-08-11 15:30:00,39.88,39.95,39.85,39.86,70800.0,35.1937,35.2554,35.1672,35.176,70800.0
2010-08-11 15:40:00,39.86,39.89,39.75,39.8,106700.0,35.176,35.2025,35.0789,35.1231,106700.0
2010-08-11 15:50:00,39.79,39.8,39.7,39.74,157000.0,35.1142,35.1231,35.0348,35.0701,157000.0
2010-08-12 09:30:00,39.31,39.37,38.87,38.94,51300.0,34.6907,34.7436,34.3024,34.3641,51300.0
2010-08-12 09:40:00,38.96,39.08,38.91,38.98,41600.0,34.3818,34.4877,34.3377,34.3994,41600.0
2010-08-12 09:50:00,38.98,39.08,38.91,38.94,39900.0,34.3994,34.4877,34.3377,34.3641,39900.0
2010-08-12 10:00:00,38.96,39.02,38.93,38.97,67700.0,34.3818,34.4347,34.3553,34.3906,67700.0
2010-08-12 10:10:00,38.96,39.06,38.93,38.96,95900.0,34.3818,34.47,34.3553,34.3818,95900.0
2010-08-12 10:20:00,38.96,38.97,38.75,38.9,84700.0,34.3818,34.3906,34.1965,34.3288,84700.0
2010-08-12 10:30:00,38.9,39.0,38.78,39.0,53200.0,34.3288,34.4171,34.2229,34.4171,53200.0
2010-08-12 10:40:00,38.98,39.08,38.96,38.99,52200.0,34.3994,34.4877,34.3818,34.4083,52200.0
2010-08-12 10:50:00,38.99,39.08,38.96,38.96,46500.0,34.4083,34.4877,34.3818,34.3818,46500.0
2010-08-12 11:00:00,38.97,39.02,38.97,39.0,35700.0,34.3906,34.4347,34.3906,34.4171,35700.0
2010-08-12 11:10:00,39.0,39.03,38.95,39.0,49400.0,34.4171,34.4436,34.373,34.4171,49400.0
2010-08-12 11:20:00,39.0,39.07,38.97,39.05,36600.0,34.4171,34.4789,34.3906,34.4612,36600.0
2010-08-12 11:30:00,39.05,39.07,38.98,39.02,31700.0,34.4612,34.4789,34.3994,34.4347,31700.0
2010-08-12 11:40:00,39.04,39.04,38.98,39.01,38300.0,34.4524,34.4524,34.3994,34.4259,38300.0
2010-08-12 11:50:00,39.02,39.03,38.98,38.99,29500.0,34.4347,34.4436,34.3994,34.4083,29500.0
2010-08-12 12:00:00,38.99,38.99,38.86,38.96,22600.0,34.4083,34.4083,34.2935,34.3818,22600.0
2010-08-12 12:10:00,38.97,39.0,38.9,38.96,16000.0,34.3906,34.4171,34.3288,34.3818,16000.0
2010-08-12 12:20:00,38.97,38.97,38.88,38.88,19200.0,34.3906,34.3906,34.3112,34.3112,19200.0
2010-08-12 12:30:00,38.89,38.96,38.87,38.95,25600.0,34.32,34.3818,34.3024,34.373,25600.0
2010-08-12 12:40:00,38.95,38.95,38.86,38.88,18100.0,34.373,34.373,34.2935,34.3112,18100.0
2010-08-12 12:50:00,38.89,38.93,38.86,38.88,20800.0,34.32,34.3553,34.2935,34.3112,20800.0
2010-08-12 13:00:00,38.88,38.88,38.77,38.78,51000.0,34.3112,34.3112,34.2141,34.2229,51000.0
2010-08-12 13:10:00,38.78,38.83,38.72,38.77,36700.0,34.2229,34.2671,34.17,34.2141,36700.0
2010-08-12 13:20:00,38.75,38.77,38.63,38.65,23000.0,34.1965,34.2141,34.0906,34.1082,23000.0
2010-08-12 13:30:00,38.66,38.67,38.6,38.63,19100.0,34.117,34.1259,34.0641,34.0906,19100.0
2010-08-12 13:40:00,38.63,38.65,38.55,38.59,23800.0,34.0906,34.1082,34.02,34.0553,23800.0
2010-08-12 13:50:00,38.58,38.6,38.5,38.5,41600.0,34.0464,34.0641,33.9758,33.9758,41600.0
2010-08-12 14:00:00,38.5,38.59,38.48,38.58,62000.0,33.9758,34.0553,33.9582,34.0464,62000.0
2010-08-12 14:10:00,38.58,38.58,38.5,38.51,37600.0,34.0464,34.0464,33.9758,33.9847,37600.0
2010-08-12 14:20:00,38.52,38.58,38.43,38.55,74500.0,33.9935,34.0464,33.9141,34.02,74500.0
2010-08-12 14:30:00,38.56,38.63,38.49,38.57,59100.0,34.0288,34.0906,33.967,34.0376,59100.0
2010-08-12 14:40:00,38.57,38.57,38.48,38.51,34300.0,34.0376,34.0376,33.9582,33.9847,34300.0
2010-08-12 14:50:00,38.52,38.65,38.52,38.56,34300.0,33.9935,34.1082,33.9935,34.0288,34300.0
2010-08-12 15:00:00,38.57,38.71,38.57,38.69,46400.0,34.0376,34.1612,34.0376,34.1435,46400.0
2010-08-12 15:10:00,38.7,38.77,38.68,38.68,53000.0,34.1523,34.2141,34.1347,34.1347,53000.0
2010-08-12 15:20:00,38.67,38.73,38.63,38.69,47800.0,34.1259,34.1788,34.0906,34.1435,47800.0
2010-08-12 15:30:00,38.66,38.77,38.65,38.7,87300.0,34.117,34.2141,34.1082,34.1523,87300.0
2010-08-12 15:40:00,38.69,38.73,38.6,38.69,136900.0,34.1435,34.1788,34.0641,34.1435,136900.0
2010-08-12 15:50:00,38.69,38.73,38.59,38.68,192900.0,34.1435,34.1788,34.0553,34.1347,192900.0
2010-08-13 09:30:00,38.6,38.75,38.6,38.61,47800.0,34.0641,34.1965,34.0641,34.0729,47800.0
2010-08-13 09:40:00,38.64,38.75,38.6,38.64,33200.0,34.0994,34.1965,34.0641,34.0994,33200.0
2010-08-13 09:50:00,38.66,38.81,38.6,38.72,48000.0,34.117,34.2494,34.0641,34.17,48000.0
2010-08-13 10:00:00,38.72,38.89,38.67,38.85,29300.0,34.17,34.32,34.1259,34.2847,29300.0
2010-08-13 10:10:00,38.83,38.89,38.73,38.77,37800.0,34.2671,34.32,34.1788,34.2141,37800.0
2010-08-13 10:20:00,38.76,38.78,38.7,38.77,37500.0,34.2053,34.2229,34.1523,34.2141,37500.0
2010-08-13 10:30:00,38.75,38.81,38.7,38.76,39400.0,34.1965,34.2494,34.1523,34.2053,39400.0
2010-08-13 10:40:00,38.74,38.75,38.62,38.63,56300.0,34.1876,34.1965,34.0817,34.0906,56300.0
2010-08-13 10:50:00,38.63,38.75,38.63,38.74,41500.0,34.0906,34.1965,34.0906,34.1876,41500.0
2010-08-13 11:00:00,38.73,38.75,38.65,38.65,37400.0,34.1788,34.1965,34.1082,34.1082,37400.0
2010-08-13 11:10:00,38.65,38.71,38.65,38.65,25800.0,34.1082,34.1612,34.1082,34.1082,25800.0
2010-08-13 11:20:00,38.66,38.67,38.6,38.62,37200.0,34.117,34.1259,34.0641,34.0817,37200.0
2010-08-13 11:30:00,38.62,38.65,38.57,38.58,56200.0,34.0817,34.1082,34.0376,34.0464,56200.0
2010-08-13 11:40:00,38.57,38.69,38.57,38.69,28100.0,34.0376,34.1435,34.0376,34.1435,28100.0
2010-08-13 11:50:00,38.66,38.69,38.63,38.67,15300.0,34.117,34.1435,34.0906,34.1259,15300.0
2010-08-13 12:00:00,38.67,38.73,38.66,38.73,16200.0,34.1259,34.1788,34.117,34.1788,16200.0
2010-08-13 12:10:00,38.72,38.73,38.6,38.64,25300.0,34.17,34.1788,34.0641,34.0994,25300.0
2010-08-13 12:20:00,38.63,38.73,38.61,38.7,32100.0,34.0906,34.1788,34.0729,34.1523,32100.0
2010-08-13 12:30:00,38.71,38.73,38.68,38.69,19200.0,34.1612,34.1788,34.1347,34.1435,19200.0
2010-08-13 12:40:00,38.69,38.73,38.68,38.7,23200.0,34.1435,34.1788,34.1347,34.1523,23200.0
2010-08-13 12:50:00,38.7,38.71,38.67,38.69,33800.0,34.1523,34.1612,34.1259,34.1435,33800.0
2010-08-13 13:00:00,38.7,38.7,38.65,38.68,37700.0,34.1523,34.1523,34.1082,34.1347,37700.0
2010-08-13 13:10:00,38.67,38.71,38.66,38.68,16500.0,34.1259,34.1612,34.117,34.1347,16500.0
2010-08-13 13:20:00,38.68,38.71,38.65,38.68,67800.0,34.1347,34.1612,34.1082,34.1347,67800.0
2010-08-13 13:30:00,38.69,38.71,38.65,38.69,26800.0,34.1435,34.1612,34.1082,34.1435,26800.0
2010-08-13 13:40:00,38.69,38.71,38.67,38.67,21200.0,34.1435,34.1612,34.1259,34.1259,21200.0
2010-08-13 13:50:00,38.67,38.67,38.58,38.59,29000.0,34.1259,34.1259,34.0464,34.0553,29000.0
2010-08-13 14:00:00,38.59,38.62,38.55,38.57,20200.0,34.0553,34.0817,34.02,34.0376,20200.0
2010-08-13 14:10:00,38.56,38.56,38.52,38.52,11600.0,34.0288,34.0288,33.9935,33.9935,11600.0
2010-08-13 14:20:00,38.52,38.55,38.51,38.54,36900.0,33.9935,34.02,33.9847,34.0111,36900.0
2010-08-13 14:30:00,38.55,38.55,38.49,38.5,38600.0,34.02,34.02,33.967,33.9758,38600.0
2010-08-13 14:40:00,38.51,38.53,38.44,38.46,35000.0,33.9847,34.0023,33.9229,33.9405,35000.0
2010-08-13 14:50:00,38.46,38.49,38.42,38.45,18100.0,33.9405,33.967,33.9052,33.9317,18100.0
2010-08-13 15:00:00,38.45,38.52,38.44,38.52,35500.0,33.9317,33.9935,33.9229,33.9935,35500.0
2010-08-13 15:10:00,38.52,38.53,38.48,38.49,86000.0,33.9935,34.0023,33.9582,33.967,86000.0
2010-08-13 15:20:00,38.49,38.5,38.43,38.46,33500.0,33.967,33.9758,33.9141,33.9405,33500.0
2010-08-13 15:30:00,38.46,38.5,38.43,38.46,34900.0,33.9405,33.9758,33.9141,33.9405,34900.0
2010-08-13 15:40:00,38.46,38.47,38.32,38.38,69300.0,33.9405,33.9494,33.817,33.8699,69300.0
2010-08-13 15:50:00,38.38,38.41,38.33,38.35,117400.0,33.8699,33.8964,33.8258,33.8435,117400.0
2010-08-16 09:30:00,38.05,38.09,37.68,38.01,47900.0,33.5787,33.614,33.2522,33.5434,47900.0
2010-08-16 09:40:00,38.01,38.1,38.0,38.06,23200.0,33.5434,33.6228,33.5346,33.5875,23200.0
2010-08-16 09:50:00,38.04,38.05,37.93,37.96,34100.0,33.5699,33.5787,33.4728,33.4993,34100.0
2010-08-16 10:00:00,37.95,38.17,37.87,38.09,45300.0,33.4905,33.6846,33.4199,33.614,45300.0
2010-08-16 10:10:00,38.07,38.18,38.04,38.09,26800.0,33.5964,33.6934,33.5699,33.614,26800.0
2010-08-16 10:20:00,38.09,38.11,38.02,38.02,28900.0,33.614,33.6317,33.5522,33.5522,28900.0
2010-08-16 10:30:00,38.03,38.17,38.03,38.14,29800.0,33.5611,33.6846,33.5611,33.6581,29800.0
2010-08-16 10:40:00,38.14,38.23,38.14,38.14,18500.0,33.6581,33.7376,33.6581,33.6581,18500.0
2010-08-16 10:50:00,38.14,38.2,38.02,38.09,19500.0,33.6581,33.7111,33.5522,33.614,19500.0
2010-08-16 11:00:00,38.11,38.12,37.88,37.88,19200.0,33.6317,33.6405,33.4287,33.4287,19200.0
2010-08-16 11:10:00,37.89,37.93,37.76,37.82,30400.0,33.4375,33.4728,33.3228,33.3757,30400.0
2010-08-16 11:20:00,37.82,37.93,37.77,37.78,31700.0,33.3757,33.4728,33.3316,33.3404,31700.0
2010-08-16 11:30:00,37.78,37.93,37.77,37.91,14000.0,33.3404,33.4728,33.3316,33.4552,14000.0
2010-08-16 11:40:00,37.9,37.9,37.81,37.86,13500.0,33.4463,33.4463,33.3669,33.411,13500.0
2010-08-16 11:50:00,37.86,37.92,37.85,37.91,12700.0,33.411,33.464,33.4022,33.4552,12700.0
2010-08-16 12:00:00,37.91,37.96,37.88,37.94,24400.0,33.4552,33.4993,33.4287,33.4816,24400.0
2010-08-16 12:10:00,37.95,37.98,37.9,37.94,21100.0,33.4905,33.5169,33.4463,33.4816,21100.0
2010-08-16 12:20:00,37.96,38.06,37.93,38.03,24100.0,33.4993,33.5875,33.4728,33.5611,24100.0
2010-08-16 12:30:00,38.03,38.04,37.97,38.02,13800.0,33.5611,33.5699,33.5081,33.5522,13800.0
2010-08-16 12:40:00,38.02,38.16,37.98,38.13,330700.0,33.5522,33.6758,33.5169,33.6493,330700.0
2010-08-16 12:50:00,38.13,38.18,38.1,38.15,38700.0,33.6493,33.6934,33.6228,33.667,38700.0
2010-08-16 13:00:00,38.16,38.2,38.13,38.16,14300.0,33.6758,33.7111,33.6493,33.6758,14300.0
2010-08-16 13:10:00,38.17,38.25,38.16,38.21,11600.0,33.6846,33.7552,33.6758,33.7199,11600.0
2010-08-16 13:20:00,38.21,38.25,38.15,38.24,79300.0,33.7199,33.7552,33.667,33.7464,79300.0
2010-08-16 13:30:00,38.24,38.3,38.21,38.26,13100.0,33.7464,33.7993,33.7199,33.764,13100.0
2010-08-16 13:40:00,38.25,38.26,38.21,38.23,10400.0,33.7552,33.764,33.7199,33.7376,10400.0
2010-08-16 13:50:00,38.23,38.24,38.15,38.23,49900.0,33.7376,33.7464,33.667,33.7376,49900.0
2010-08-16 14:00:00,38.23,38.25,38.15,38.16,94500.0,33.7376,33.7552,33.667,33.6758,94500.0
2010-08-16 14:10:00,38.14,38.15,38.06,38.14,30500.0,33.6581,33.667,33.5875,33.6581,30500.0
2010-08-16 14:20:00,38.14,38.22,38.12,38.14,28200.0,33.6581,33.7287,33.6405,33.6581,28200.0
2010-08-16 14:30:00,38.15,38.17,38.07,38.17,14300.0,33.667,33.6846,33.5964,33.6846,14300.0
2010-08-16 14:40:00,38.17,38.19,38.11,38.17,27200.0,33.6846,33.7023,33.6317,33.6846,27200.0
2010-08-16 14:50:00,38.15,38.15,38.02,38.1,41400.0,33.667,33.667,33.5522,33.6228,41400.0
2010-08-16 15:00:00,38.1,38.2,38.09,38.15,49000.0,33.6228,33.7111,33.614,33.667,49000.0
2010-08-16 15:10:00,38.15,38.17,38.09,38.15,45100.0,33.667,33.6846,33.614,33.667,45100.0
2010-08-16 15:20:00,38.15,38.21,38.06,38.17,43200.0,33.667,33.7199,33.5875,33.6846,43200.0
2010-08-16 15:30:00,38.16,38.22,38.1,38.16,37900.0,33.6758,33.7287,33.6228,33.6758,37900.0
2010-08-16 15:40:00,38.17,38.28,38.17,38.21,95100.0,33.6846,33.7817,33.6846,33.7199,95100.0
2010-08-16 15:50:00,38.2,38.26,38.17,38.23,56600.0,33.7111,33.764,33.6846,33.7376,56600.0
2010-08-17 09:30:00,38.73,38.89,38.5,38.58,54700.0,34.1788,34.32,33.9758,34.0464,54700.0
2010-08-17 09:40:00,38.59,38.75,38.5,38.7,96500.0,34.0553,34.1965,33.9758,34.1523,96500.0
2010-08-17 09:50:00,38.7,38.72,38.48,38.5,67700.0,34.1523,34.17,33.9582,33.9758,67700.0
2010-08-17 10:00:00,38.49,38.73,38.49,38.56,28900.0,33.967,34.1788,33.967,34.0288,28900.0
2010-08-17 10:10:00,38.57,38.57,38.42,38.44,30700.0,34.0376,34.0376,33.9052,33.9229,30700.0
2010-08-17 10:20:00,38.44,38.58,38.26,38.56,36700.0,33.9229,34.0464,33.764,34.0288,36700.0
2010-08-17 10:30:00,38.57,38.65,38.56,38.6,37900.0,34.0376,34.1082,34.0288,34.0641,37900.0
2010-08-17 10:40:00,38.59,38.6,38.57,38.59,50300.0,34.0553,34.0641,34.0376,34.0553,50300.0
2010-08-17 10:50:00,38.59,38.62,38.54,38.59,79400.0,34.0553,34.0817,34.0111,34.0553,79400.0
2010-08-17 11:00:00,38.59,38.72,38.58,38.61,76500.0,34.0553,34.17,34.0464,34.0729,76500.0
2010-08-17 11:10:00,38.6,38.85,38.6,38.78,152800.0,34.0641,34.2847,34.0641,34.2229,152800.0
2010-08-17 11:20:00,38.79,38.89,38.7,38.87,176100.0,34.2318,34.32,34.1523,34.3024,176100.0
2010-08-17 11:30:00,38.87,38.98,38.87,38.96,24000.0,34.3024,34.3994,34.3024,34.3818,24000.0
2010-08-17 11:40:00,38.97,38.99,38.9,38.92,18000.0,34.3906,34.4083,34.3288,34.3465,18000.0
2010-08-17 11:50:00,38.89,38.97,38.7,38.78,104000.0,34.32,34.3906,34.1523,34.2229,104000.0
2010-08-17 12:00:00,38.76,38.85,38.76,38.81,15100.0,34.2053,34.2847,34.2053,34.2494,15100.0
2010-08-17 12:10:00,38.81,38.86,38.65,38.77,96700.0,34.2494,34.2935,34.1082,34.2141,96700.0
2010-08-17 12:20:00,38.75,38.84,38.72,38.79,14000.0,34.1965,34.2759,34.17,34.2318,14000.0
2010-08-17 12:30:00,38.79,38.87,38.79,38.87,6300.0,34.2318,34.3024,34.2318,34.3024,6300.0
2010-08-17 12:40:00,38.87,38.88,38.8,38.8,17200.0,34.3024,34.3112,34.2406,34.2406,17200.0
2010-08-17 12:50:00,38.81,38.82,38.76,38.78,22400.0,34.2494,34.2582,34.2053,34.2229,22400.0
2010-08-17 13:00:00,38.79,38.92,38.65,38.9,220300.0,34.2318,34.3465,34.1082,34.3288,220300.0
2010-08-17 13:10:00,38.9,39.05,38.9,38.99,44600.0,34.3288,34.4612,34.3288,34.4083,44600.0
2010-08-17 13:20:00,38.99,38.99,38.86,38.93,11200.0,34.4083,34.4083,34.2935,34.3553,11200.0
2010-08-17 13:30:00,38.92,38.95,38.81,38.86,20200.0,34.3465,34.373,34.2494,34.2935,20200.0
2010-08-17 13:40:00,38.88,38.88,38.77,38.8,6300.0,34.3112,34.3112,34.2141,34.2406,6300.0
2010-08-17 13:50:00,38.77,38.79,38.71,38.71,16800.0,34.2141,34.2318,34.1612,34.1612,16800.0
2010-08-17 14:00:00,38.71,38.78,38.71,38.72,14100.0,34.1612,34.2229,34.1612,34.17,14100.0
2010-08-17 14:10:00,38.72,38.89,38.6,38.87,395900.0,34.17,34.32,34.0641,34.3024,395900.0
2010-08-17 14:20:00,38.88,38.99,38.88,38.99,21100.0,34.3112,34.4083,34.3112,34.4083,21100.0
2010-08-17 14:30:00,38.99,39.08,38.98,39.0,22200.0,34.4083,34.4877,34.3994,34.4171,22200.0
2010-08-17 14:40:00,38.99,38.99,38.83,38.84,36200.0,34.4083,34.4083,34.2671,34.2759,36200.0
2010-08-17 14:50:00,38.85,38.85,38.67,38.69,44200.0,34.2847,34.2847,34.1259,34.1435,44200.0
2010-08-17 15:00:00,38.7,38.71,38.57,38.58,51700.0,34.1523,34.1612,34.0376,34.0464,51700.0
2010-08-17 15:10:00,38.58,38.6,38.5,38.55,228300.0,34.0464,34.0641,33.9758,34.02,228300.0
2010-08-17 15:20:00,38.55,38.76,38.55,38.75,39100.0,34.02,34.2053,34.02,34.1965,39100.0
2010-08-17 15:30:00,38.76,38.76,38.65,38.69,52600.0,34.2053,34.2053,34.1082,34.1435,52600.0
2010-08-17 15:40:00,38.69,38.69,38.6,38.63,70800.0,34.1435,34.1435,34.0641,34.0906,70800.0
2010-08-17 15:50:00,38.63,38.67,38.58,38.65,95000.0,34.0906,34.1259,34.0464,34.1082,95000.0
2010-08-18 09:30:00,38.57,38.62,38.49,38.51,14600.0,34.0376,34.0817,33.967,33.9847,14600.0
2010-08-18 09:40:00,38.5,38.54,38.31,38.41,21100.0,33.9758,34.0111,33.8082,33.8964,21100.0
2010-08-18 09:50:00,38.42,38.6,38.41,38.55,30500.0,33.9052,34.0641,33.8964,34.02,30500.0
2010-08-18 10:00:00,38.54,38.64,38.47,38.48,40200.0,34.0111,34.0994,33.9494,33.9582,40200.0
2010-08-18 10:10:00,38.49,38.68,38.49,38.6,27300.0,33.967,34.1347,33.967,34.0641,27300.0
2010-08-18 10:20:00,38.59,38.61,38.53,38.56,21800.0,34.0553,34.0729,34.0023,34.0288,21800.0
2010-08-18 10:30:00,38.57,38.87,38.57,38.78,30900.0,34.0376,34.3024,34.0376,34.2229,30900.0
2010-08-18 10:40:00,38.78,38.78,38.72,38.78,13000.0,34.2229,34.2229,34.17,34.2229,13000.0
2010-08-18 10:50:00,38.74,38.85,38.66,38.85,18500.0,34.1876,34.2847,34.117,34.2847,18500.0
2010-08-18 11:00:00,38.86,39.23,38.84,39.2,46900.0,34.2935,34.6201,34.2759,34.5936,46900.0
2010-08-18 11:10:00,39.18,39.24,39.05,39.07,23500.0,34.5759,34.6289,34.4612,34.4789,23500.0
2010-08-18 11:20:00,39.09,39.29,39.08,39.19,30000.0,34.4965,34.673,34.4877,34.5848,30000.0
2010-08-18 11:30:00,39.18,39.26,39.06,39.12,41400.0,34.5759,34.6465,34.47,34.523,41400.0
2010-08-18 11:40:00,39.11,39.26,39.0,39.26,99300.0,34.5142,34.6465,34.4171,34.6465,99300.0
2010-08-18 11:50:00,39.26,39.38,39.26,39.37,18800.0,34.6465,34.7524,34.6465,34.7436,18800.0
2010-08-18 12:00:00,39.35,39.35,39.13,39.14,48900.0,34.726,34.726,34.5318,34.5406,48900.0
2010-08-18 12:10:00,39.14,39.19,39.13,39.17,14000.0,34.5406,34.5848,34.5318,34.5671,14000.0
2010-08-18 12:20:00,39.18,39.19,39.14,39.18,14500.0,34.5759,34.5848,34.5406,34.5759,14500.0
2010-08-18 12:30:00,39.18,39.21,39.15,39.2,14200.0,34.5759,34.6024,34.5495,34.5936,14200.0
2010-08-18 12:40:00,39.19,39.26,39.17,39.19,12500.0,34.5848,34.6465,34.5671,34.5848,12500.0
2010-08-18 12:50:00,39.19,39.2,39.17,39.18,31400.0,34.5848,34.5936,34.5671,34.5759,31400.0
2010-08-18 13:00:00,39.18,39.31,39.16,39.28,15900.0,34.5759,34.6907,34.5583,34.6642,15900.0
2010-08-18 13:10:00,39.29,39.32,39.28,39.32,11000.0,34.673,34.6995,34.6642,34.6995,11000.0
2010-08-18 13:20:00,39.31,39.35,39.26,39.28,13300.0,34.6907,34.726,34.6465,34.6642,13300.0
2010-08-18 13:30:00,39.3,39.36,39.3,39.34,45600.0,34.6818,34.7348,34.6818,34.7171,45600.0
2010-08-18 13:40:00,39.34,39.43,39.33,39.42,19000.0,34.7171,34.7965,34.7083,34.7877,19000.0
2010-08-18 13:50:00,39.41,39.47,39.39,39.46,37000.0,34.7789,34.8318,34.7613,34.823,37000.0
2010-08-18 14:00:00,39.46,39.5,39.44,39.46,24700.0,34.823,34.8583,34.8054,34.823,24700.0
2010-08-18 14:10:00,39.47,39.56,39.45,39.5,37700.0,34.8318,34.9113,34.8142,34.8583,37700.0
2010-08-18 14:20:00,39.5,39.5,39.43,39.43,24200.0,34.8583,34.8583,34.7965,34.7965,24200.0
2010-08-18 14:30:00,39.43,39.44,39.32,39.34,145700.0,34.7965,34.8054,34.6995,34.7171,145700.0
2010-08-18 14:40:00,39.33,39.4,39.33,39.38,15100.0,34.7083,34.7701,34.7083,34.7524,15100.0
2010-08-18 14:50:00,39.38,39.39,39.34,39.38,23600.0,34.7524,34.7613,34.7171,34.7524,23600.0
2010-08-18 15:00:00,39.38,39.39,39.24,39.24,15400.0,34.7524,34.7613,34.6289,34.6289,15400.0
2010-08-18 15:10:00,39.25,39.25,39.11,39.21,28700.0,34.6377,34.6377,34.5142,34.6024,28700.0
2010-08-18 15:20:00,39.24,39.24,39.14,39.17,24300.0,34.6289,34.6289,34.5406,34.5671,24300.0
2010-08-18 15:30:00,39.15,39.2,39.13,39.16,30100.0,34.5495,34.5936,34.5318,34.5583,30100.0
2010-08-18 15:40:00,39.15,39.18,39.08,39.18,45700.0,34.5495,34.5759,34.4877,34.5759,45700.0
2010-08-18 15:50:00,39.17,39.21,39.08,39.2,164600.0,34.5671,34.6024,34.4877,34.5936,164600.0
2010-08-19 09:30:00,38.84,38.84,38.53,38.63,26100.0,34.2759,34.2759,34.0023,34.0906,26100.0
2010-08-19 09:40:00,38.63,38.66,38.41,38.41,59000.0,34.0906,34.117,33.8964,33.8964,59000.0
2010-08-19 09:50:00,38.41,38.64,38.38,38.57,89200.0,33.8964,34.0994,33.8699,34.0376,89200.0
2010-08-19 10:00:00,38.56,38.56,38.31,38.44,109000.0,34.0288,34.0288,33.8082,33.9229,109000.0
2010-08-19 10:10:00,38.44,38.46,38.37,38.42,26300.0,33.9229,33.9405,33.8611,33.9052,26300.0
2010-08-19 10:20:00,38.45,38.5,38.31,38.4,42100.0,33.9317,33.9758,33.8082,33.8876,42100.0
2010-08-19 10:30:00,38.4,38.53,38.36,38.39,65300.0,33.8876,34.0023,33.8523,33.8788,65300.0
2010-08-19 10:40:00,38.38,38.43,38.28,38.41,25400.0,33.8699,33.9141,33.7817,33.8964,25400.0
2010-08-19 10:50:00,38.39,38.42,38.25,38.29,78100.0,33.8788,33.9052,33.7552,33.7905,78100.0
2010-08-19 11:00:00,38.3,38.37,38.27,38.34,153200.0,33.7993,33.8611,33.7729,33.8346,153200.0
2010-08-19 11:10:00,38.34,38.39,38.26,38.28,38600.0,33.8346,33.8788,33.764,33.7817,38600.0
2010-08-19 11:20:00,38.27,38.33,38.21,38.3,20800.0,33.7729,33.8258,33.7199,33.7993,20800.0
2010-08-19 11:30:00,38.29,38.29,38.11,38.16,160300.0,33.7905,33.7905,33.6317,33.6758,160300.0
2010-08-19 11:40:00,38.17,38.17,38.01,38.05,29100.0,33.6846,33.6846,33.5434,33.5787,29100.0
2010-08-19 11:50:00,38.02,38.12,38.0,38.12,25300.0,33.5522,33.6405,33.5346,33.6405,25300.0
2010-08-19 12:00:00,38.12,38.18,38.08,38.15,13600.0,33.6405,33.6934,33.6052,33.667,13600.0
2010-08-19 12:10:00,38.17,38.22,38.08,38.22,15600.0,33.6846,33.7287,33.6052,33.7287,15600.0
2010-08-19 12:20:00,38.22,38.26,38.19,38.26,13200.0,33.7287,33.764,33.7023,33.764,13200.0
2010-08-19 12:30:00,38.26,38.37,38.26,38.36,21900.0,33.764,33.8611,33.764,33.8523,21900.0
2010-08-19 12:40:00,38.34,38.34,38.28,38.28,12200.0,33.8346,33.8346,33.7817,33.7817,12200.0
2010-08-19 12:50:00,38.27,38.3,38.18,38.28,18400.0,33.7729,33.7993,33.6934,33.7817,18400.0
2010-08-19 13:00:00,38.29,38.32,38.22,38.22,22800.0,33.7905,33.817,33.7287,33.7287,22800.0
2010-08-19 13:10:00,38.22,38.27,38.19,38.26,11900.0,33.7287,33.7729,33.7023,33.764,11900.0
2010-08-19 13:20:00,38.26,38.31,38.22,38.22,13200.0,33.764,33.8082,33.7287,33.7287,13200.0
2010-08-19 13:30:00,38.22,38.24,38.19,38.21,49200.0,33.7287,33.7464,33.7023,33.7199,49200.0
2010-08-19 13:40:00,38.22,38.24,38.19,38.24,25700.0,33.7287,33.7464,33.7023,33.7464,25700.0
2010-08-19 13:50:00,38.25,38.27,38.22,38.22,10000.0,33.7552,33.7729,33.7287,33.7287,10000.0
2010-08-19 14:00:00,38.22,38.31,38.2,38.31,66600.0,33.7287,33.8082,33.7111,33.8082,66600.0
2010-08-19 14:10:00,38.3,38.37,38.3,38.36,29000.0,33.7993,33.8611,33.7993,33.8523,29000.0
2010-08-19 14:20:00,38.35,38.39,38.3,38.31,24200.0,33.8435,33.8788,33.7993,33.8082,24200.0
2010-08-19 14:30:00,38.33,38.42,38.33,38.35,42700.0,33.8258,33.9052,33.8258,33.8435,42700.0
2010-08-19 14:40:00,38.35,38.4,38.3,38.4,25800.0,33.8435,33.8876,33.7993,33.8876,25800.0
2010-08-19 14:50:00,38.41,38.41,38.32,38.39,33200.0,33.8964,33.8964,33.817,33.8788,33200.0
2010-08-19 15:00:00,38.37,38.37,38.3,38.35,19200.0,33.8611,33.8611,33.7993,33.8435,19200.0
2010-08-19 15:10:00,38.35,38.53,38.33,38.48,25900.0,33.8435,34.0023,33.8258,33.9582,25900.0
2010-08-19 15:20:00,38.47,38.54,38.42,38.42,28900.0,33.9494,34.0111,33.9052,33.9052,28900.0
2010-08-19 15:30:00,38.43,38.5,38.33,38.38,30100.0,33.9141,33.9758,33.8258,33.8699,30100.0
2010-08-19 15:40:00,38.39,38.41,38.32,38.38,58700.0,33.8788,33.8964,33.817,33.8699,58700.0
2010-08-19 15:50:00,38.4,38.47,38.35,38.46,177700.0,33.8876,33.9494,33.8435,33.9405,177700.0
2010-08-20 09:30:00,38.02,38.47,38.02,38.25,132800.0,33.5522,33.9494,33.5522,33.7552,132800.0
2010-08-20 09:40:00,38.29,38.33,38.15,38.19,64200.0,33.7905,33.8258,33.667,33.7023,64200.0
2010-08-20 09:50:00,38.19,38.27,38.15,38.23,22100.0,33.7023,33.7729,33.667,33.7376,22100.0
2010-08-20 10:00:00,38.22,38.3,38.15,38.25,41800.0,33.7287,33.7993,33.667,33.7552,41800.0
2010-08-20 10:10:00,38.23,38.28,38.17,38.26,58700.0,33.7376,33.7817,33.6846,33.764,58700.0
2010-08-20 10:20:00,38.24,38.29,38.17,38.2,35400.0,33.7464,33.7905,33.6846,33.7111,35400.0
2010-08-20 10:30:00,38.21,38.29,38.15,38.24,31100.0,33.7199,33.7905,33.667,33.7464,31100.0
2010-08-20 10:40:00,38.22,38.37,38.19,38.31,39200.0,33.7287,33.8611,33.7023,33.8082,39200.0
2010-08-20 10:50:00,38.31,38.32,38.22,38.24,50800.0,33.8082,33.817,33.7287,33.7464,50800.0
2010-08-20 11:00:00,38.23,38.29,38.2,38.29,35700.0,33.7376,33.7905,33.7111,33.7905,35700.0
2010-08-20 11:10:00,38.29,38.33,38.25,38.29,24300.0,33.7905,33.8258,33.7552,33.7905,24300.0
2010-08-20 11:20:00,38.29,38.43,38.28,38.39,61800.0,33.7905,33.9141,33.7817,33.8788,61800.0
2010-08-20 11:30:00,38.42,38.42,38.28,38.3,22200.0,33.9052,33.9052,33.7817,33.7993,22200.0
2010-08-20 11:40:00,38.3,38.42,38.29,38.39,18900.0,33.7993,33.9052,33.7905,33.8788,18900.0
2010-08-20 11:50:00,38.38,38.4,38.3,38.32,16500.0,33.8699,33.8876,33.7993,33.817,16500.0
2010-08-20 12:00:00,38.31,38.37,38.31,38.37,12700.0,33.8082,33.8611,33.8082,33.8611,12700.0
2010-08-20 12:10:00,38.37,38.4,38.29,38.36,61200.0,33.8611,33.8876,33.7905,33.8523,61200.0
2010-08-20 12:20:00,38.36,38.43,38.33,38.42,51900.0,33.8523,33.9141,33.8258,33.9052,51900.0
2010-08-20 12:30:00,38.41,38.42,38.33,38.36,19600.0,33.8964,33.9052,33.8258,33.8523,19600.0
2010-08-20 12:40:00,38.34,38.35,38.28,38.31,18800.0,33.8346,33.8435,33.7817,33.8082,18800.0
2010-08-20 12:50:00,38.31,38.42,38.31,38.39,27600.0,33.8082,33.9052,33.8082,33.8788,27600.0
2010-08-20 13:00:00,38.4,38.41,38.35,38.4,27900.0,33.8876,33.8964,33.8435,33.8876,27900.0
2010-08-20 13:10:00,38.41,38.41,38.35,38.36,14700.0,33.8964,33.8964,33.8435,33.8523,14700.0
2010-08-20 13:20:00,38.36,38.4,38.32,38.36,15400.0,33.8523,33.8876,33.817,33.8523,15400.0
2010-08-20 13:30:00,38.35,38.37,38.29,38.35,10000.0,33.8435,33.8611,33.7905,33.8435,10000.0
2010-08-20 13:40:00,38.35,38.36,38.3,38.33,8700.0,33.8435,33.8523,33.7993,33.8258,8700.0
2010-08-20 13:50:00,38.32,38.4,38.29,38.32,16600.0,33.817,33.8876,33.7905,33.817,16600.0
2010-08-20 14:00:00,38.33,38.41,38.3,38.4,38100.0,33.8258,33.8964,33.7993,33.8876,38100.0
2010-08-20 14:10:00,38.38,38.54,38.38,38.48,68900.0,33.8699,34.0111,33.8699,33.9582,68900.0
2010-08-20 14:20:00,38.48,38.53,38.41,38.42,12900.0,33.9582,34.0023,33.8964,33.9052,12900.0
2010-08-20 14:30:00,38.42,38.58,38.42,38.55,34600.0,33.9052,34.0464,33.9052,34.02,34600.0
2010-08-20 14:40:00,38.55,38.67,38.52,38.58,24700.0,34.02,34.1259,33.9935,34.0464,24700.0
2010-08-20 14:50:00,38.57,38.72,38.57,38.64,25500.0,34.0376,34.17,34.0376,34.0994,25500.0
2010-08-20 15:00:00,38.63,38.63,38.57,38.61,38400.0,34.0906,34.0906,34.0376,34.0729,38400.0
2010-08-20 15:10:00,38.62,38.69,38.61,38.69,34600.0,34.0817,34.1435,34.0729,34.1435,34600.0
2010-08-20 15:20:00,38.68,38.86,38.65,38.8,76200.0,34.1347,34.2935,34.1082,34.2406,76200.0
2010-08-20 15:30:00,38.79,38.91,38.77,38.82,58100.0,34.2318,34.3377,34.2141,34.2582,58100.0
2010-08-20 15:40:00,38.82,38.87,38.8,38.83,64400.0,34.2582,34.3024,34.2406,34.2671,64400.0
2010-08-20 15:50:00,38.83,38.91,38.81,38.91,187800.0,34.2671,34.3377,34.2494,34.3377,187800.0
2010-08-23 09:30:00,39.03,39.16,38.83,39.05,27100.0,34.4436,34.5583,34.2671,34.4612,27100.0
2010-08-23 09:40:00,39.02,39.24,38.99,39.2,24200.0,34.4347,34.6289,34.4083,34.5936,24200.0
2010-08-23 09:50:00,39.21,39.25,39.04,39.06,45500.0,34.6024,34.6377,34.4524,34.47,45500.0
2010-08-23 10:00:00,39.05,39.11,38.9,38.94,29700.0,34.4612,34.5142,34.3288,34.3641,29700.0
2010-08-23 10:10:00,38.92,38.97,38.81,38.83,17500.0,34.3465,34.3906,34.2494,34.2671,17500.0
2010-08-23 10:20:00,38.83,38.83,38.67,38.7,15400.0,34.2671,34.2671,34.1259,34.1523,15400.0
2010-08-23 10:30:00,38.7,38.75,38.66,38.66,55200.0,34.1523,34.1965,34.117,34.117,55200.0
2010-08-23 10:40:00,38.66,38.72,38.55,38.6,30400.0,34.117,34.17,34.02,34.0641,30400.0
2010-08-23 10:50:00,38.61,38.65,38.53,38.59,28000.0,34.0729,34.1082,34.0023,34.0553,28000.0
2010-08-23 11:00:00,38.59,38.6,38.4,38.52,10800.0,34.0553,34.0641,33.8876,33.9935,10800.0
2010-08-23 11:10:00,38.51,38.59,38.41,38.44,29900.0,33.9847,34.0553,33.8964,33.9229,29900.0
2010-08-23 11:20:00,38.44,38.46,38.38,38.41,29100.0,33.9229,33.9405,33.8699,33.8964,29100.0
2010-08-23 11:30:00,38.39,38.44,38.36,38.43,20900.0,33.8788,33.9229,33.8523,33.9141,20900.0
2010-08-23 11:40:00,38.41,38.47,38.39,38.43,16300.0,33.8964,33.9494,33.8788,33.9141,16300.0
2010-08-23 11:50:00,38.42,38.42,38.31,38.35,13700.0,33.9052,33.9052,33.8082,33.8435,13700.0
2010-08-23 12:00:00,38.37,38.43,38.36,38.41,15500.0,33.8611,33.9141,33.8523,33.8964,15500.0
2010-08-23 12:10:00,38.39,38.49,38.38,38.39,11200.0,33.8788,33.967,33.8699,33.8788,11200.0
2010-08-23 12:20:00,38.39,38.41,38.36,38.4,15000.0,33.8788,33.8964,33.8523,33.8876,15000.0
2010-08-23 12:30:00,38.39,38.46,38.39,38.45,14500.0,33.8788,33.9405,33.8788,33.9317,14500.0
2010-08-23 12:40:00,38.44,38.48,38.41,38.44,20000.0,33.9229,33.9582,33.8964,33.9229,20000.0
2010-08-23 12:50:00,38.44,38.53,38.44,38.51,38800.0,33.9229,34.0023,33.9229,33.9847,38800.0
2010-08-23 13:00:00,38.49,38.59,38.48,38.58,38500.0,33.967,34.0553,33.9582,34.0464,38500.0
2010-08-23 13:10:00,38.57,38.59,38.54,38.59,30800.0,34.0376,34.0553,34.0111,34.0553,30800.0
2010-08-23 13:20:00,38.58,38.59,38.56,38.57,7700.0,34.0464,34.0553,34.0288,34.0376,7700.0
2010-08-23 13:30:00,38.56,38.58,38.5,38.52,15100.0,34.0288,34.0464,33.9758,33.9935,15100.0
2010-08-23 13:40:00,38.5,38.55,38.44,38.49,20800.0,33.9758,34.02,33.9229,33.967,20800.0
2010-08-23 13:50:00,38.5,38.55,38.47,38.5,17000.0,33.9758,34.02,33.9494,33.9758,17000.0
2010-08-23 14:00:00,38.5,38.64,38.44,38.63,17400.0,33.9758,34.0994,33.9229,34.0906,17400.0
2010-08-23 14:10:00,38.63,38.67,38.58,38.62,24900.0,34.0906,34.1259,34.0464,34.0817,24900.0
2010-08-23 14:20:00,38.6,38.61,38.52,38.54,21500.0,34.0641,34.0729,33.9935,34.0111,21500.0
2010-08-23 14:30:00,38.54,38.61,38.54,38.56,18400.0,34.0111,34.0729,34.0111,34.0288,18400.0
2010-08-23 14:40:00,38.55,38.56,38.49,38.52,33500.0,34.02,34.0288,33.967,33.9935,33500.0
2010-08-23 14:50:00,38.51,38.57,38.47,38.47,34800.0,33.9847,34.0376,33.9494,33.9494,34800.0
2010-08-23 15:00:00,38.47,38.47,38.4,38.41,36700.0,33.9494,33.9494,33.8876,33.8964,36700.0
2010-08-23 15:10:00,38.41,38.51,38.41,38.5,35300.0,33.8964,33.9847,33.8964,33.9758,35300.0
2010-08-23 15:20:00,38.51,38.51,38.4,38.43,88500.0,33.9847,33.9847,33.8876,33.9141,88500.0
2010-08-23 15:30:00,38.43,38.44,38.22,38.25,90400.0,33.9141,33.9229,33.7287,33.7552,90400.0
2010-08-23 15:40:00,38.25,38.29,38.23,38.27,92100.0,33.7552,33.7905,33.7376,33.7729,92100.0
2010-08-23 15:50:00,38.28,38.37,38.25,38.27,158400.0,33.7817,33.8611,33.7552,33.7729,158400.0
2010-08-24 09:30:00,37.38,37.39,37.07,37.15,140200.0,33.2103,33.2192,32.9349,33.006,140200.0
2010-08-24 09:40:00,37.15,37.19,36.85,36.95,134200.0,33.006,33.0415,32.7395,32.8283,134200.0
2010-08-24 09:50:00,36.97,36.99,36.75,36.91,82300.0,32.8461,32.8638,32.6506,32.7928,82300.0
2010-08-24 10:00:00,36.9,36.94,36.42,36.75,190300.0,32.7839,32.8194,32.3574,32.6506,190300.0
2010-08-24 10:10:00,36.75,37.08,36.73,37.01,59800.0,32.6506,32.9438,32.6328,32.8816,59800.0
2010-08-24 10:20:00,37.01,37.33,37.0,37.26,78800.0,32.8816,33.1659,32.8727,33.1037,78800.0
2010-08-24 10:30:00,37.25,37.29,37.19,37.21,157100.0,33.0948,33.1304,33.0415,33.0593,157100.0
2010-08-24 10:40:00,37.21,37.22,37.12,37.17,61400.0,33.0593,33.0682,32.9793,33.0238,61400.0
2010-08-24 10:50:00,37.17,37.19,37.11,37.16,130300.0,33.0238,33.0415,32.9705,33.0149,130300.0
2010-08-24 11:00:00,37.17,37.29,37.13,37.13,114500.0,33.0238,33.1304,32.9882,32.9882,114500.0
2010-08-24 11:10:00,37.14,37.19,37.05,37.06,79900.0,32.9971,33.0415,32.9171,32.926,79900.0
2010-08-24 11:20:00,37.07,37.18,37.0,37.16,102400.0,32.9349,33.0326,32.8727,33.0149,102400.0
2010-08-24 11:30:00,37.18,37.29,37.14,37.21,94300.0,33.0326,33.1304,32.9971,33.0593,94300.0
2010-08-24 11:40:00,37.22,37.24,37.14,37.15,53900.0,33.0682,33.086,32.9971,33.006,53900.0
2010-08-24 11:50:00,37.15,37.23,37.14,37.15,20200.0,33.006,33.0771,32.9971,33.006,20200.0
2010-08-24 12:00:00,37.16,37.27,37.13,37.27,15000.0,33.0149,33.1126,32.9882,33.1126,15000.0
2010-08-24 12:10:00,37.27,37.33,37.15,37.18,16900.0,33.1126,33.1659,33.006,33.0326,16900.0
2010-08-24 12:20:00,37.18,37.23,37.12,37.16,34300.0,33.0326,33.0771,32.9793,33.0149,34300.0
2010-08-24 12:30:00,37.16,37.24,37.13,37.2,33600.0,33.0149,33.086,32.9882,33.0504,33600.0
2010-08-24 12:40:00,37.19,37.2,37.08,37.09,34100.0,33.0415,33.0504,32.9438,32.9527,34100.0
2010-08-24 12:50:00,37.08,37.13,37.05,37.09,15200.0,32.9438,32.9882,32.9171,32.9527,15200.0
2010-08-24 13:00:00,37.09,37.12,37.0,37.1,101900.0,32.9527,32.9793,32.8727,32.9616,101900.0
2010-08-24 13:10:00,37.11,37.13,37.02,37.08,34900.0,32.9705,32.9882,32.8905,32.9438,34900.0
2010-08-24 13:20:00,37.09,37.26,37.05,37.26,70700.0,32.9527,33.1037,32.9171,33.1037,70700.0
2010-08-24 13:30:00,37.25,37.29,37.18,37.29,180900.0,33.0948,33.1304,33.0326,33.1304,180900.0
2010-08-24 13:40:00,37.29,37.3,37.19,37.21,132500.0,33.1304,33.1393,33.0415,33.0593,132500.0
2010-08-24 13:50:00,37.21,37.29,37.18,37.28,78000.0,33.0593,33.1304,33.0326,33.1215,78000.0
2010-08-24 14:00:00,37.27,37.32,37.21,37.21,133800.0,33.1126,33.157,33.0593,33.0593,133800.0
2010-08-24 14:10:00,37.22,37.28,37.15,37.24,41500.0,33.0682,33.1215,33.006,33.086,41500.0
2010-08-24 14:20:00,37.25,37.29,37.13,37.16,39500.0,33.0948,33.1304,32.9882,33.0149,39500.0
2010-08-24 14:30:00,37.16,37.32,37.12,37.31,138400.0,33.0149,33.157,32.9793,33.1481,138400.0
2010-08-24 14:40:00,37.31,37.33,37.15,37.17,65700.0,33.1481,33.1659,33.006,33.0238,65700.0
2010-08-24 14:50:00,37.17,37.17,37.06,37.1,137600.0,33.0238,33.0238,32.926,32.9616,137600.0
2010-08-24 15:00:00,37.11,37.17,37.03,37.14,56900.0,32.9705,33.0238,32.8994,32.9971,56900.0
2010-08-24 15:10:00,37.15,37.15,37.02,37.1,187000.0,33.006,33.006,32.8905,32.9616,187000.0
2010-08-24 15:20:00,37.1,37.14,36.95,36.97,153700.0,32.9616,32.9971,32.8283,32.8461,153700.0
2010-08-24 15:30:00,36.97,37.04,36.88,36.92,232700.0,32.8461,32.9083,32.7661,32.8016,232700.0
2010-08-24 15:40:00,36.91,37.01,36.88,37.0,291800.0,32.7928,32.8816,32.7661,32.8727,291800.0
2010-08-24 15:50:00,37.0,37.04,36.92,37.01,494300.0,32.8727,32.9083,32.8016,32.8816,494300.0
2010-08-25 09:30:00,36.69,36.79,36.5,36.74,49100.0,32.5973,32.6861,32.4285,32.6417,49100.0
2010-08-25 09:40:00,36.74,36.79,36.43,36.49,46800.0,32.6417,32.6861,32.3663,32.4196,46800.0
2010-08-25 09:50:00,36.52,36.6,36.44,36.53,50100.0,32.4463,32.5173,32.3752,32.4552,50100.0
2010-08-25 10:00:00,36.5,36.72,36.36,36.72,60400.0,32.4285,32.624,32.3041,32.624,60400.0
2010-08-25 10:10:00,36.72,36.83,36.56,36.59,40000.0,32.624,32.7217,32.4818,32.5085,40000.0
2010-08-25 10:20:00,36.6,36.66,36.5,36.51,17800.0,32.5173,32.5706,32.4285,32.4374,17800.0
2010-08-25 10:30:00,36.5,36.54,36.38,36.4,48200.0,32.4285,32.464,32.3219,32.3397,48200.0
2010-08-25 10:40:00,36.4,36.58,36.4,36.56,54500.0,32.3397,32.4996,32.3397,32.4818,54500.0
2010-08-25 10:50:00,36.58,36.62,36.51,36.61,38000.0,32.4996,32.5351,32.4374,32.5262,38000.0
2010-08-25 11:00:00,36.61,36.65,36.54,36.55,45100.0,32.5262,32.5618,32.464,32.4729,45100.0
2010-08-25 11:10:00,36.55,36.61,36.5,36.58,68000.0,32.4729,32.5262,32.4285,32.4996,68000.0
2010-08-25 11:20:00,36.57,36.65,36.54,36.58,41900.0,32.4907,32.5618,32.464,32.4996,41900.0
2010-08-25 11:30:00,36.58,36.59,36.5,36.54,37800.0,32.4996,32.5085,32.4285,32.464,37800.0
2010-08-25 11:40:00,36.54,36.56,36.5,36.52,18100.0,32.464,32.4818,32.4285,32.4463,18100.0
2010-08-25 11:50:00,36.52,36.56,36.52,36.55,32000.0,32.4463,32.4818,32.4463,32.4729,32000.0
2010-08-25 12:00:00,36.54,36.63,36.53,36.57,17500.0,32.464,32.544,32.4552,32.4907,17500.0
2010-08-25 12:10:00,36.56,36.65,36.56,36.61,19300.0,32.4818,32.5618,32.4818,32.5262,19300.0
2010-08-25 12:20:00,36.6,36.62,36.57,36.61,18900.0,32.5173,32.5351,32.4907,32.5262,18900.0
2010-08-25 12:30:00,36.61,36.69,36.58,36.62,24100.0,32.5262,32.5973,32.4996,32.5351,24100.0
2010-08-25 12:40:00,36.6,36.66,36.57,36.65,8800.0,32.5173,32.5706,32.4907,32.5618,8800.0
2010-08-25 12:50:00,36.65,36.76,36.65,36.75,21900.0,32.5618,32.6595,32.5618,32.6506,21900.0
2010-08-25 13:00:00,36.74,36.79,36.66,36.79,16500.0,32.6417,32.6861,32.5706,32.6861,16500.0
2010-08-25 13:10:00,36.77,36.87,36.77,36.87,21900.0,32.6684,32.7572,32.6684,32.7572,21900.0
2010-08-25 13:20:00,36.86,36.96,36.85,36.9,44600.0,32.7483,32.8372,32.7395,32.7839,44600.0
2010-08-25 13:30:00,36.88,36.88,36.78,36.81,49700.0,32.7661,32.7661,32.6773,32.7039,49700.0
2010-08-25 13:40:00,36.8,36.93,36.79,36.93,21000.0,32.695,32.8105,32.6861,32.8105,21000.0
2010-08-25 13:50:00,36.92,37.04,36.92,37.04,35900.0,32.8016,32.9083,32.8016,32.9083,35900.0
2010-08-25 14:00:00,37.04,37.17,37.03,37.16,24800.0,32.9083,33.0238,32.8994,33.0149,24800.0
2010-08-25 14:10:00,37.15,37.28,37.11,37.21,56900.0,33.006,33.1215,32.9705,33.0593,56900.0
2010-08-25 14:20:00,37.2,37.24,37.15,37.24,64100.0,33.0504,33.086,33.006,33.086,64100.0
2010-08-25 14:30:00,37.24,37.48,37.23,37.38,105800.0,33.086,33.2992,33.0771,33.2103,105800.0
2010-08-25 14:40:00,37.38,37.5,37.38,37.49,63700.0,33.2103,33.3169,33.2103,33.3081,63700.0
2010-08-25 14:50:00,37.5,37.5,37.36,37.47,60400.0,33.3169,33.3169,33.1926,33.2903,60400.0
2010-08-25 15:00:00,37.47,37.49,37.38,37.4,55600.0,33.2903,33.3081,33.2103,33.2281,55600.0
2010-08-25 15:10:00,37.41,37.46,37.33,37.34,53800.0,33.237,33.2814,33.1659,33.1748,53800.0
2010-08-25 15:20:00,37.34,37.43,37.33,37.41,116500.0,33.1748,33.2548,33.1659,33.237,116500.0
2010-08-25 15:30:00,37.4,37.62,37.39,37.55,172300.0,33.2281,33.4236,33.2192,33.3614,172300.0
2010-08-25 15:40:00,37.55,37.7,37.53,37.68,98200.0,33.3614,33.4946,33.3436,33.4769,98200.0
2010-08-25 15:50:00,37.67,37.73,37.6,37.61,172600.0,33.468,33.5213,33.4058,33.4147,172600.0
2010-08-26 09:30:00,37.75,37.87,37.61,37.85,31000.0,33.5391,33.6457,33.4147,33.6279,31000.0
2010-08-26 09:40:00,37.81,38.0,37.78,37.92,34400.0,33.5924,33.7612,33.5657,33.6901,34400.0
2010-08-26 09:50:00,37.91,38.12,37.71,38.11,51100.0,33.6812,33.8678,33.5035,33.8589,51100.0
2010-08-26 10:00:00,38.09,38.13,38.01,38.1,33200.0,33.8411,33.8767,33.7701,33.85,33200.0
2010-08-26 10:10:00,38.09,38.13,37.96,37.96,21800.0,33.8411,33.8767,33.7256,33.7256,21800.0
2010-08-26 10:20:00,37.98,37.99,37.8,37.84,11600.0,33.7434,33.7523,33.5835,33.619,11600.0
2010-08-26 10:30:00,37.87,38.0,37.8,37.96,12900.0,33.6457,33.7612,33.5835,33.7256,12900.0
2010-08-26 10:40:00,37.97,38.02,37.92,37.96,17200.0,33.7345,33.7789,33.6901,33.7256,17200.0
2010-08-26 10:50:00,37.96,37.99,37.79,37.81,15000.0,33.7256,33.7523,33.5746,33.5924,15000.0
2010-08-26 11:00:00,37.81,37.83,37.6,37.64,27700.0,33.5924,33.6101,33.4058,33.4413,27700.0
2010-08-26 11:10:00,37.67,37.77,37.58,37.75,25800.0,33.468,33.5568,33.388,33.5391,25800.0
2010-08-26 11:20:00,37.74,37.74,37.64,37.65,12300.0,33.5302,33.5302,33.4413,33.4502,12300.0
2010-08-26 11:30:00,37.65,37.69,37.61,37.62,12800.0,33.4502,33.4858,33.4147,33.4236,12800.0
2010-08-26 11:40:00,37.63,37.67,37.5,37.55,19700.0,33.4324,33.468,33.3169,33.3614,19700.0
2010-08-26 11:50:00,37.54,37.61,37.46,37.58,13900.0,33.3525,33.4147,33.2814,33.388,13900.0
2010-08-26 12:00:00,37.6,37.6,37.53,37.56,12000.0,33.4058,33.4058,33.3436,33.3703,12000.0
2010-08-26 12:10:00,37.54,37.56,37.49,37.51,12200.0,33.3525,33.3703,33.3081,33.3258,12200.0
2010-08-26 12:20:00,37.52,37.6,37.51,37.58,10000.0,33.3347,33.4058,33.3258,33.388,10000.0
2010-08-26 12:30:00,37.58,37.6,37.57,37.58,6600.0,33.388,33.4058,33.3791,33.388,6600.0
2010-08-26 12:40:00,37.56,37.64,37.49,37.63,17800.0,33.3703,33.4413,33.3081,33.4324,17800.0
2010-08-26 12:50:00,37.63,37.64,37.51,37.61,24700.0,33.4324,33.4413,33.3258,33.4147,24700.0
2010-08-26 13:00:00,37.61,37.63,37.52,37.55,10900.0,33.4147,33.4324,33.3347,33.3614,10900.0
2010-08-26 13:10:00,37.56,37.57,37.48,37.48,8600.0,33.3703,33.3791,33.2992,33.2992,8600.0
2010-08-26 13:20:00,37.5,37.59,37.5,37.57,16700.0,33.3169,33.3969,33.3169,33.3791,16700.0
2010-08-26 13:30:00,37.56,37.61,37.52,37.52,10000.0,33.3703,33.4147,33.3347,33.3347,10000.0
2010-08-26 13:40:00,37.53,37.6,37.48,37.48,10600.0,33.3436,33.4058,33.2992,33.2992,10600.0
2010-08-26 13:50:00,37.48,37.52,37.43,37.45,16800.0,33.2992,33.3347,33.2548,33.2725,16800.0
2010-08-26 14:00:00,37.46,37.53,37.44,37.46,22400.0,33.2814,33.3436,33.2636,33.2814,22400.0
2010-08-26 14:10:00,37.45,37.47,37.36,37.46,59200.0,33.2725,33.2903,33.1926,33.2814,59200.0
2010-08-26 14:20:00,37.45,37.5,37.43,37.46,31900.0,33.2725,33.3169,33.2548,33.2814,31900.0
2010-08-26 14:30:00,37.46,37.51,37.42,37.5,47000.0,33.2814,33.3258,33.2459,33.3169,47000.0
2010-08-26 14:40:00,37.51,37.55,37.47,37.55,46700.0,33.3258,33.3614,33.2903,33.3614,46700.0
2010-08-26 14:50:00,37.54,37.54,37.46,37.51,71100.0,33.3525,33.3525,33.2814,33.3258,71100.0
2010-08-26 15:00:00,37.52,37.57,37.48,37.52,59600.0,33.3347,33.3791,33.2992,33.3347,59600.0
2010-08-26 15:10:00,37.53,37.67,37.51,37.66,61300.0,33.3436,33.468,33.3258,33.4591,61300.0
2010-08-26 15:20:00,37.65,37.74,37.6,37.63,55700.0,33.4502,33.5302,33.4058,33.4324,55700.0
2010-08-26 15:30:00,37.62,37.66,37.57,37.64,64500.0,33.4236,33.4591,33.3791,33.4413,64500.0
2010-08-26 15:40:00,37.63,37.78,37.61,37.74,113200.0,33.4324,33.5657,33.4147,33.5302,113200.0
2010-08-26 15:50:00,37.73,37.81,37.7,37.7,215100.0,33.5213,33.5924,33.4946,33.4946,215100.0
2010-08-27 09:30:00,38.01,38.08,37.85,37.86,23000.0,33.7701,33.8323,33.6279,33.6368,23000.0
2010-08-27 09:40:00,37.82,37.89,37.71,37.76,34300.0,33.6013,33.6634,33.5035,33.5479,34300.0
2010-08-27 09:50:00,37.76,37.85,37.67,37.68,57100.0,33.5479,33.6279,33.468,33.4769,57100.0
2010-08-27 10:00:00,37.69,37.83,37.39,37.44,68100.0,33.4858,33.6101,33.2192,33.2636,68100.0
2010-08-27 10:10:00,37.44,37.75,37.42,37.7,85600.0,33.2636,33.5391,33.2459,33.4946,85600.0
2010-08-27 10:20:00,37.68,37.81,37.63,37.79,77600.0,33.4769,33.5924,33.4324,33.5746,77600.0
2010-08-27 10:30:00,37.8,37.96,37.74,37.84,57700.0,33.5835,33.7256,33.5302,33.619,57700.0
2010-08-27 10:40:00,37.84,37.89,37.66,37.72,31700.0,33.619,33.6634,33.4591,33.5124,31700.0
2010-08-27 10:50:00,37.72,37.79,37.66,37.79,29200.0,33.5124,33.5746,33.4591,33.5746,29200.0
2010-08-27 11:00:00,37.8,38.06,37.8,38.01,40800.0,33.5835,33.8145,33.5835,33.7701,40800.0
2010-08-27 11:10:00,38.01,38.1,37.99,38.05,35100.0,33.7701,33.85,33.7523,33.8056,35100.0
2010-08-27 11:20:00,38.06,38.18,38.03,38.12,62000.0,33.8145,33.9211,33.7878,33.8678,62000.0
2010-08-27 11:30:00,38.14,38.24,38.12,38.17,29500.0,33.8856,33.9744,33.8678,33.9122,29500.0
2010-08-27 11:40:00,38.18,38.18,38.1,38.13,21200.0,33.9211,33.9211,33.85,33.8767,21200.0
2010-08-27 11:50:00,38.15,38.2,38.06,38.06,43600.0,33.8944,33.9389,33.8145,33.8145,43600.0
2010-08-27 12:00:00,38.07,38.1,37.97,38.08,83900.0,33.8234,33.85,33.7345,33.8323,83900.0
2010-08-27 12:10:00,38.07,38.19,38.05,38.18,29300.0,33.8234,33.93,33.8056,33.9211,29300.0
2010-08-27 12:20:00,38.19,38.23,38.14,38.17,39900.0,33.93,33.9655,33.8856,33.9122,39900.0
2010-08-27 12:30:00,38.17,38.22,38.14,38.19,24000.0,33.9122,33.9566,33.8856,33.93,24000.0
2010-08-27 12:40:00,38.2,38.2,38.06,38.1,38300.0,33.9389,33.9389,33.8145,33.85,38300.0
2010-08-27 12:50:00,38.1,38.1,37.96,37.99,20800.0,33.85,33.85,33.7256,33.7523,20800.0
2010-08-27 13:00:00,37.99,38.06,37.97,38.05,18100.0,33.7523,33.8145,33.7345,33.8056,18100.0
2010-08-27 13:10:00,38.04,38.04,37.89,37.91,15900.0,33.7967,33.7967,33.6634,33.6812,15900.0
2010-08-27 13:20:00,37.91,38.05,37.88,38.04,29800.0,33.6812,33.8056,33.6546,33.7967,29800.0
2010-08-27 13:30:00,38.05,38.08,37.98,38.0,39900.0,33.8056,33.8323,33.7434,33.7612,39900.0
2010-08-27 13:40:00,38.0,38.05,37.98,37.99,28600.0,33.7612,33.8056,33.7434,33.7523,28600.0
2010-08-27 13:50:00,38.0,38.12,37.99,38.11,25600.0,33.7612,33.8678,33.7523,33.8589,25600.0
2010-08-27 14:00:00,38.14,38.21,38.06,38.11,42300.0,33.8856,33.9478,33.8145,33.8589,42300.0
2010-08-27 14:10:00,38.12,38.15,38.06,38.12,24300.0,33.8678,33.8944,33.8145,33.8678,24300.0
2010-08-27 14:20:00,38.13,38.28,38.12,38.26,37700.0,33.8767,34.0099,33.8678,33.9922,37700.0
2010-08-27 14:30:00,38.28,38.38,38.26,38.38,21900.0,34.0099,34.0988,33.9922,34.0988,21900.0
2010-08-27 14:40:00,38.38,38.4,38.33,38.36,22700.0,34.0988,34.1166,34.0544,34.081,22700.0
2010-08-27 14:50:00,38.37,38.38,38.26,38.27,31900.0,34.0899,34.0988,33.9922,34.0011,31900.0
2010-08-27 15:00:00,38.27,38.29,38.23,38.28,25100.0,34.0011,34.0188,33.9655,34.0099,25100.0
2010-08-27 15:10:00,38.28,38.29,38.23,38.24,60200.0,34.0099,34.0188,33.9655,33.9744,60200.0
2010-08-27 15:20:00,38.24,38.41,38.22,38.38,83500.0,33.9744,34.1254,33.9566,34.0988,83500.0
2010-08-27 15:30:00,38.39,38.43,38.3,38.4,85200.0,34.1077,34.1432,34.0277,34.1166,85200.0
2010-08-27 15:40:00,38.39,38.51,38.38,38.47,73900.0,34.1077,34.2143,34.0988,34.1787,73900.0
2010-08-27 15:50:00,38.47,38.51,38.44,38.46,129500.0,34.1787,34.2143,34.1521,34.1699,129500.0
2010-08-30 09:30:00,38.27,38.29,38.14,38.15,12500.0,34.0011,34.0188,33.8856,33.8944,12500.0
2010-08-30 09:40:00,38.2,38.3,38.14,38.19,22600.0,33.9389,34.0277,33.8856,33.93,22600.0
2010-08-30 09:50:00,38.19,38.25,38.14,38.23,16100.0,33.93,33.9833,33.8856,33.9655,16100.0
2010-08-30 10:00:00,38.21,38.24,38.09,38.11,37900.0,33.9478,33.9744,33.8411,33.8589,37900.0
2010-08-30 10:10:00,38.11,38.13,37.96,37.99,49600.0,33.8589,33.8767,33.7256,33.7523,49600.0
2010-08-30 10:20:00,37.99,38.25,37.91,37.98,36900.0,33.7523,33.9833,33.6812,33.7434,36900.0
2010-08-30 10:30:00,37.96,38.04,37.93,38.01,49200.0,33.7256,33.7967,33.699,33.7701,49200.0
2010-08-30 10:40:00,37.99,38.06,37.97,38.06,66000.0,33.7523,33.8145,33.7345,33.8145,66000.0
2010-08-30 10:50:00,38.06,38.11,38.0,38.0,10900.0,33.8145,33.8589,33.7612,33.7612,10900.0
2010-08-30 11:00:00,38.02,38.03,37.9,38.02,29500.0,33.7789,33.7878,33.6723,33.7789,29500.0
2010-08-30 11:10:00,38.03,38.04,37.98,38.04,57100.0,33.7878,33.7967,33.7434,33.7967,57100.0
2010-08-30 11:20:00,38.03,38.05,37.99,38.03,38500.0,33.7878,33.8056,33.7523,33.7878,38500.0
2010-08-30 11:30:00,38.03,38.04,37.98,38.0,44300.0,33.7878,33.7967,33.7434,33.7612,44300.0
2010-08-30 11:40:00,38.01,38.03,37.82,37.84,44800.0,33.7701,33.7878,33.6013,33.619,44800.0
2010-08-30 11:50:00,37.85,37.94,37.82,37.94,22400.0,33.6279,33.7079,33.6013,33.7079,22400.0
2010-08-30 12:00:00,37.93,37.94,37.83,37.88,30700.0,33.699,33.7079,33.6101,33.6546,30700.0
2010-08-30 12:10:00,37.9,37.95,37.9,37.92,16700.0,33.6723,33.7168,33.6723,33.6901,16700.0
2010-08-30 12:20:00,37.93,38.0,37.89,37.89,14100.0,33.699,33.7612,33.6634,33.6634,14100.0
2010-08-30 12:30:00,37.9,38.03,37.86,38.03,24100.0,33.6723,33.7878,33.6368,33.7878,24100.0
2010-08-30 12:40:00,38.03,38.04,37.95,37.97,56300.0,33.7878,33.7967,33.7168,33.7345,56300.0
2010-08-30 12:50:00,37.97,37.98,37.82,37.84,27300.0,33.7345,33.7434,33.6013,33.619,27300.0
2010-08-30 13:00:00,37.84,37.85,37.79,37.81,22400.0,33.619,33.6279,33.5746,33.5924,22400.0
2010-08-30 13:10:00,37.83,37.89,37.77,37.82,34400.0,33.6101,33.6634,33.5568,33.6013,34400.0
2010-08-30 13:20:00,37.82,37.88,37.78,37.81,118900.0,33.6013,33.6546,33.5657,33.5924,118900.0
2010-08-30 13:30:00,37.8,37.85,37.76,37.8,39200.0,33.5835,33.6279,33.5479,33.5835,39200.0
2010-08-30 13:40:00,37.8,37.91,37.8,37.9,106300.0,33.5835,33.6812,33.5835,33.6723,106300.0
2010-08-30 13:50:00,37.89,37.9,37.77,37.78,24000.0,33.6634,33.6723,33.5568,33.5657,24000.0
2010-08-30 14:00:00,37.78,37.84,37.76,37.79,52100.0,33.5657,33.619,33.5479,33.5746,52100.0
2010-08-30 14:10:00,37.8,37.84,37.77,37.82,35600.0,33.5835,33.619,33.5568,33.6013,35600.0
2010-08-30 14:20:00,37.83,37.91,37.8,37.88,20900.0,33.6101,33.6812,33.5835,33.6546,20900.0
2010-08-30 14:30:00,37.89,37.92,37.83,37.85,32200.0,33.6634,33.6901,33.6101,33.6279,32200.0
2010-08-30 14:40:00,37.85,37.92,37.8,37.82,11400.0,33.6279,33.6901,33.5835,33.6013,11400.0
2010-08-30 14:50:00,37.83,37.86,37.79,37.82,25800.0,33.6101,33.6368,33.5746,33.6013,25800.0
2010-08-30 15:00:00,37.82,37.85,37.72,37.74,48400.0,33.6013,33.6279,33.5124,33.5302,48400.0
2010-08-30 15:10:00,37.75,37.77,37.64,37.69,25500.0,33.5391,33.5568,33.4413,33.4858,25500.0
2010-08-30 15:20:00,37.69,37.71,37.6,37.63,26200.0,33.4858,33.5035,33.4058,33.4324,26200.0
2010-08-30 15:30:00,37.64,37.64,37.53,37.59,73200.0,33.4413,33.4413,33.3436,33.3969,73200.0
2010-08-30 15:40:00,37.6,37.6,37.46,37.47,73000.0,33.4058,33.4058,33.2814,33.2903,73000.0
2010-08-30 15:50:00,37.48,37.51,37.41,37.42,85400.0,33.2992,33.3258,33.237,33.2459,85400.0
2010-08-31 09:30:00,37.11,37.33,37.06,37.12,21200.0,32.9705,33.1659,32.926,32.9793,21200.0
2010-08-31 09:40:00,37.15,37.44,37.01,37.39,47000.0,33.006,33.2636,32.8816,33.2192,47000.0
2010-08-31 09:50:00,37.41,37.48,37.02,37.15,38700.0,33.237,33.2992,32.8905,33.006,38700.0
2010-08-31 10:00:00,37.19,37.4,37.16,37.3,45600.0,33.0415,33.2281,33.0149,33.1393,45600.0
2010-08-31 10:10:00,37.32,37.41,37.32,37.35,51500.0,33.157,33.237,33.157,33.1837,51500.0
2010-08-31 10:20:00,37.34,37.37,37.26,37.28,21400.0,33.1748,33.2015,33.1037,33.1215,21400.0
2010-08-31 10:30:00,37.27,37.38,37.25,37.3,48800.0,33.1126,33.2103,33.0948,33.1393,48800.0
2010-08-31 10:40:00,37.33,37.37,37.24,37.28,26200.0,33.1659,33.2015,33.086,33.1215,26200.0
2010-08-31 10:50:00,37.29,37.31,37.23,37.29,42700.0,33.1304,33.1481,33.0771,33.1304,42700.0
2010-08-31 11:00:00,37.29,37.3,37.2,37.2,41400.0,33.1304,33.1393,33.0504,33.0504,41400.0
2010-08-31 11:10:00,37.21,37.21,37.05,37.07,62900.0,33.0593,33.0593,32.9171,32.9349,62900.0
2010-08-31 11:20:00,37.06,37.13,37.04,37.09,67100.0,32.926,32.9882,32.9083,32.9527,67100.0
2010-08-31 11:30:00,37.07,37.1,37.04,37.08,71400.0,32.9349,32.9616,32.9083,32.9438,71400.0
2010-08-31 11:40:00,37.09,37.1,36.98,37.02,36200.0,32.9527,32.9616,32.855,32.8905,36200.0
2010-08-31 11:50:00,37.03,37.14,37.02,37.05,26900.0,32.8994,32.9971,32.8905,32.9171,26900.0
2010-08-31 12:00:00,37.06,37.14,37.06,37.09,18700.0,32.926,32.9971,32.926,32.9527,18700.0
2010-08-31 12:10:00,37.08,37.15,37.04,37.09,33300.0,32.9438,33.006,32.9083,32.9527,33300.0
2010-08-31 12:20:00,37.11,37.12,37.05,37.08,22800.0,32.9705,32.9793,32.9171,32.9438,22800.0
2010-08-31 12:30:00,37.08,37.13,37.05,37.05,12100.0,32.9438,32.9882,32.9171,32.9171,12100.0
2010-08-31 12:40:00,37.05,37.05,36.97,37.02,26600.0,32.9171,32.9171,32.8461,32.8905,26600.0
2010-08-31 12:50:00,37.03,37.07,36.94,36.95,30800.0,32.8994,32.9349,32.8194,32.8283,30800.0
2010-08-31 13:00:00,36.95,37.06,36.94,37.01,28800.0,32.8283,32.926,32.8194,32.8816,28800.0
2010-08-31 13:10:00,37.02,37.12,37.02,37.07,11000.0,32.8905,32.9793,32.8905,32.9349,11000.0
2010-08-31 13:20:00,37.08,37.12,37.05,37.05,28200.0,32.9438,32.9793,32.9171,32.9171,28200.0
2010-08-31 13:30:00,37.06,37.11,37.03,37.07,35200.0,32.926,32.9705,32.8994,32.9349,35200.0
2010-08-31 13:40:00,37.08,37.09,37.03,37.03,9700.0,32.9438,32.9527,32.8994,32.8994,9700.0
2010-08-31 13:50:00,37.03,37.06,37.03,37.03,9900.0,32.8994,32.926,32.8994,32.8994,9900.0
2010-08-31 14:00:00,37.04,37.06,36.9,36.98,57200.0,32.9083,32.926,32.7839,32.855,57200.0
2010-08-31 14:10:00,37.01,37.05,36.86,36.86,65500.0,32.8816,32.9171,32.7483,32.7483,65500.0
2010-08-31 14:20:00,36.87,36.91,36.82,36.87,38200.0,32.7572,32.7928,32.7128,32.7572,38200.0
2010-08-31 14:30:00,36.87,36.87,36.66,36.69,55900.0,32.7572,32.7572,32.5706,32.5973,55900.0
2010-08-31 14:40:00,36.69,36.75,36.65,36.68,45700.0,32.5973,32.6506,32.5618,32.5884,45700.0
2010-08-31 14:50:00,36.68,36.78,36.66,36.72,37300.0,32.5884,32.6773,32.5706,32.624,37300.0
2010-08-31 15:00:00,36.73,36.83,36.72,36.75,43200.0,32.6328,32.7217,32.624,32.6506,43200.0
2010-08-31 15:10:00,36.74,36.79,36.65,36.76,58200.0,32.6417,32.6861,32.5618,32.6595,58200.0
2010-08-31 15:20:00,36.76,36.78,36.69,36.74,44000.0,32.6595,32.6773,32.5973,32.6417,44000.0
2010-08-31 15:30:00,36.74,36.83,36.69,36.72,68000.0,32.6417,32.7217,32.5973,32.624,68000.0
2010-08-31 15:40:00,36.72,36.95,36.71,36.86,89500.0,32.624,32.8283,32.6151,32.7483,89500.0
2010-08-31 15:50:00,36.86,36.92,36.73,36.8,88900.0,32.7483,32.8016,32.6328,32.695,88900.0
2010-09-01 09:30:00,37.25,37.35,37.19,37.31,34000.0,33.0948,33.1837,33.0415,33.1481,34000.0
2010-09-01 09:40:00,37.32,37.38,37.21,37.27,42000.0,33.157,33.2103,33.0593,33.1126,42000.0
2010-09-01 09:50:00,37.27,37.34,37.2,37.31,50800.0,33.1126,33.1748,33.0504,33.1481,50800.0
2010-09-01 10:00:00,37.29,37.73,37.26,37.67,98000.0,33.1304,33.5213,33.1037,33.468,98000.0
2010-09-01 10:10:00,37.67,37.7,37.58,37.64,39100.0,33.468,33.4946,33.388,33.4413,39100.0
2010-09-01 10:20:00,37.66,37.67,37.53,37.59,36800.0,33.4591,33.468,33.3436,33.3969,36800.0
2010-09-01 10:30:00,37.59,37.63,37.51,37.62,29600.0,33.3969,33.4324,33.3258,33.4236,29600.0
2010-09-01 10:40:00,37.62,37.64,37.52,37.52,27000.0,33.4236,33.4413,33.3347,33.3347,27000.0
2010-09-01 10:50:00,37.52,37.66,37.51,37.56,24100.0,33.3347,33.4591,33.3258,33.3703,24100.0
2010-09-01 11:00:00,37.56,37.59,37.5,37.5,31100.0,33.3703,33.3969,33.3169,33.3169,31100.0
2010-09-01 11:10:00,37.51,37.6,37.49,37.53,32000.0,33.3258,33.4058,33.3081,33.3436,32000.0
2010-09-01 11:20:00,37.52,37.59,37.5,37.59,24000.0,33.3347,33.3969,33.3169,33.3969,24000.0
2010-09-01 11:30:00,37.59,37.65,37.49,37.51,32800.0,33.3969,33.4502,33.3081,33.3258,32800.0
2010-09-01 11:40:00,37.5,37.52,37.45,37.47,20800.0,33.3169,33.3347,33.2725,33.2903,20800.0
2010-09-01 11:50:00,37.47,37.52,37.43,37.45,21300.0,33.2903,33.3347,33.2548,33.2725,21300.0
2010-09-01 12:00:00,37.45,37.51,37.41,37.45,13800.0,33.2725,33.3258,33.237,33.2725,13800.0
2010-09-01 12:10:00,37.46,37.5,37.42,37.48,15600.0,33.2814,33.3169,33.2459,33.2992,15600.0
2010-09-01 12:20:00,37.47,37.49,37.43,37.44,12200.0,33.2903,33.3081,33.2548,33.2636,12200.0
2010-09-01 12:30:00,37.44,37.45,37.36,37.36,22100.0,33.2636,33.2725,33.1926,33.1926,22100.0
2010-09-01 12:40:00,37.38,37.41,37.36,37.37,10400.0,33.2103,33.237,33.1926,33.2015,10400.0
2010-09-01 12:50:00,37.37,37.42,37.37,37.4,13700.0,33.2015,33.2459,33.2015,33.2281,13700.0
2010-09-01 13:00:00,37.41,37.42,37.39,37.39,30100.0,33.237,33.2459,33.2192,33.2192,30100.0
2010-09-01 13:10:00,37.39,37.41,37.37,37.4,13100.0,33.2192,33.237,33.2015,33.2281,13100.0
2010-09-01 13:20:00,37.4,37.41,37.37,37.38,26100.0,33.2281,33.237,33.2015,33.2103,26100.0
2010-09-01 13:30:00,37.39,37.41,37.38,37.39,26000.0,33.2192,33.237,33.2103,33.2192,26000.0
2010-09-01 13:40:00,37.39,37.41,37.37,37.4,27900.0,33.2192,33.237,33.2015,33.2281,27900.0
2010-09-01 13:50:00,37.4,37.41,37.36,37.38,27500.0,33.2281,33.237,33.1926,33.2103,27500.0
2010-09-01 14:00:00,37.39,37.41,37.36,37.39,30000.0,33.2192,33.237,33.1926,33.2192,30000.0
2010-09-01 14:10:00,37.4,37.41,37.35,37.39,40100.0,33.2281,33.237,33.1837,33.2192,40100.0
2010-09-01 14:20:00,37.39,37.41,37.34,37.39,49900.0,33.2192,33.237,33.1748,33.2192,49900.0
2010-09-01 14:30:00,37.4,37.41,37.34,37.36,55100.0,33.2281,33.237,33.1748,33.1926,55100.0
2010-09-01 14:40:00,37.35,37.41,37.35,37.37,47000.0,33.1837,33.237,33.1837,33.2015,47000.0
2010-09-01 14:50:00,37.37,37.43,37.37,37.41,51500.0,33.2015,33.2548,33.2015,33.237,51500.0
2010-09-01 15:00:00,37.4,37.52,37.38,37.49,45200.0,33.2281,33.3347,33.2103,33.3081,45200.0
2010-09-01 15:10:00,37.49,37.53,37.48,37.5,43200.0,33.3081,33.3436,33.2992,33.3169,43200.0
2010-09-01 15:20:00,37.5,37.55,37.49,37.55,72400.0,33.3169,33.3614,33.3081,33.3614,72400.0
2010-09-01 15:30:00,37.54,37.61,37.5,37.57,70000.0,33.3525,33.4147,33.3169,33.3791,70000.0
2010-09-01 15:40:00,37.57,37.68,37.57,37.63,74100.0,33.3791,33.4769,33.3791,33.4324,74100.0
2010-09-01 15:50:00,37.63,37.64,37.54,37.63,94000.0,33.4324,33.4413,33.3525,33.4324,94000.0
2010-09-02 09:30:00,37.76,37.78,37.51,37.78,23500.0,33.5479,33.5657,33.3258,33.5657,23500.0
2010-09-02 09:40:00,37.78,37.85,37.64,37.85,23400.0,33.5657,33.6279,33.4413,33.6279,23400.0
2010-09-02 09:50:00,37.82,37.94,37.79,37.94,23700.0,33.6013,33.7079,33.5746,33.7079,23700.0
2010-09-02 10:00:00,37.94,38.32,37.94,38.15,90300.0,33.7079,34.0455,33.7079,33.8944,90300.0
2010-09-02 10:10:00,38.12,38.28,38.09,38.24,52400.0,33.8678,34.0099,33.8411,33.9744,52400.0
2010-09-02 10:20:00,38.23,38.5,38.2,38.48,45700.0,33.9655,34.2054,33.9389,34.1876,45700.0
2010-09-02 10:30:00,38.49,38.61,38.44,38.61,97500.0,34.1965,34.3031,34.1521,34.3031,97500.0
2010-09-02 10:40:00,38.61,38.7,38.51,38.59,76900.0,34.3031,34.3831,34.2143,34.2854,76900.0
2010-09-02 10:50:00,38.61,38.63,38.52,38.56,38500.0,34.3031,34.3209,34.2232,34.2587,38500.0
2010-09-02 11:00:00,38.55,38.64,38.54,38.59,55600.0,34.2498,34.3298,34.2409,34.2854,55600.0
2010-09-02 11:10:00,38.59,38.6,38.43,38.46,34700.0,34.2854,34.2942,34.1432,34.1699,34700.0
2010-09-02 11:20:00,38.44,38.49,38.32,38.41,20700.0,34.1521,34.1965,34.0455,34.1254,20700.0
2010-09-02 11:30:00,38.4,38.42,38.32,38.34,18700.0,34.1166,34.1343,34.0455,34.0632,18700.0
2010-09-02 11:40:00,38.34,38.39,38.29,38.35,21300.0,34.0632,34.1077,34.0188,34.0721,21300.0
2010-09-02 11:50:00,38.34,38.37,38.3,38.36,52000.0,34.0632,34.0899,34.0277,34.081,52000.0
2010-09-02 12:00:00,38.36,38.42,38.35,38.37,20900.0,34.081,34.1343,34.0721,34.0899,20900.0
2010-09-02 12:10:00,38.37,38.45,38.36,38.38,13600.0,34.0899,34.161,34.081,34.0988,13600.0
2010-09-02 12:20:00,38.37,38.39,38.35,38.36,18300.0,34.0899,34.1077,34.0721,34.081,18300.0
2010-09-02 12:30:00,38.37,38.44,38.37,38.4,10000.0,34.0899,34.1521,34.0899,34.1166,10000.0
2010-09-02 12:40:00,38.39,38.42,38.3,38.33,14700.0,34.1077,34.1343,34.0277,34.0544,14700.0
2010-09-02 12:50:00,38.32,38.34,38.23,38.23,16200.0,34.0455,34.0632,33.9655,33.9655,16200.0
2010-09-02 13:00:00,38.23,38.27,38.21,38.25,7900.0,33.9655,34.0011,33.9478,33.9833,7900.0
2010-09-02 13:10:00,38.26,38.26,38.17,38.23,7700.0,33.9922,33.9922,33.9122,33.9655,7700.0
2010-09-02 13:20:00,38.23,38.27,38.22,38.26,7100.0,33.9655,34.0011,33.9566,33.9922,7100.0
2010-09-02 13:30:00,38.27,38.3,38.26,38.26,6800.0,34.0011,34.0277,33.9922,33.9922,6800.0
2010-09-02 13:40:00,38.25,38.3,38.25,38.28,4700.0,33.9833,34.0277,33.9833,34.0099,4700.0
2010-09-02 13:50:00,38.3,38.35,38.29,38.3,10900.0,34.0277,34.0721,34.0188,34.0277,10900.0
2010-09-02 14:00:00,38.3,38.38,38.29,38.37,29000.0,34.0277,34.0988,34.0188,34.0899,29000.0
2010-09-02 14:10:00,38.37,38.41,38.35,38.38,30900.0,34.0899,34.1254,34.0721,34.0988,30900.0
2010-09-02 14:20:00,38.38,38.38,38.34,38.34,10200.0,34.0988,34.0988,34.0632,34.0632,10200.0
2010-09-02 14:30:00,38.34,38.36,38.34,38.35,12100.0,34.0632,34.081,34.0632,34.0721,12100.0
2010-09-02 14:40:00,38.35,38.36,38.31,38.36,12700.0,34.0721,34.081,34.0366,34.081,12700.0
2010-09-02 14:50:00,38.35,38.35,38.3,38.3,21100.0,34.0721,34.0721,34.0277,34.0277,21100.0
2010-09-02 15:00:00,38.3,38.32,38.29,38.31,63700.0,34.0277,34.0455,34.0188,34.0366,63700.0
2010-09-02 15:10:00,38.32,38.33,38.28,38.31,22900.0,34.0455,34.0544,34.0099,34.0366,22900.0
2010-09-02 15:20:00,38.31,38.34,38.26,38.27,22000.0,34.0366,34.0632,33.9922,34.0011,22000.0
2010-09-02 15:30:00,38.28,38.39,38.26,38.36,36000.0,34.0099,34.1077,33.9922,34.081,36000.0
2010-09-02 15:40:00,38.36,38.4,38.36,38.4,69700.0,34.081,34.1166,34.081,34.1166,69700.0
2010-09-02 15:50:00,38.4,38.4,38.34,38.35,158500.0,34.1166,34.1166,34.0632,34.0721,158500.0
2010-09-03 09:30:00,38.65,39.04,38.65,38.99,50600.0,34.3387,34.6852,34.3387,34.6407,50600.0
2010-09-03 09:40:00,39.02,39.07,38.99,39.03,69100.0,34.6674,34.7118,34.6407,34.6763,69100.0
2010-09-03 09:50:00,39.03,39.37,39.03,39.27,171300.0,34.6763,34.9784,34.6763,34.8895,171300.0
2010-09-03 10:00:00,39.27,39.29,38.9,38.9,60500.0,34.8895,34.9073,34.5608,34.5608,60500.0
2010-09-03 10:10:00,38.92,38.94,38.81,38.93,44100.0,34.5786,34.5963,34.4808,34.5874,44100.0
2010-09-03 10:20:00,38.93,39.02,38.88,38.89,87400.0,34.5874,34.6674,34.543,34.5519,87400.0
2010-09-03 10:30:00,38.89,38.9,38.7,38.75,83900.0,34.5519,34.5608,34.3831,34.4275,83900.0
2010-09-03 10:40:00,38.76,38.77,38.68,38.68,31400.0,34.4364,34.4453,34.3653,34.3653,31400.0
2010-09-03 10:50:00,38.69,38.69,38.47,38.55,35200.0,34.3742,34.3742,34.1787,34.2498,35200.0
2010-09-03 11:00:00,38.55,38.55,38.48,38.53,30700.0,34.2498,34.2498,34.1876,34.2321,30700.0
2010-09-03 11:10:00,38.53,38.57,38.44,38.53,53200.0,34.2321,34.2676,34.1521,34.2321,53200.0
2010-09-03 11:20:00,38.53,38.54,38.44,38.45,15500.0,34.2321,34.2409,34.1521,34.161,15500.0
2010-09-03 11:30:00,38.47,38.52,38.45,38.5,22100.0,34.1787,34.2232,34.161,34.2054,22100.0
2010-09-03 11:40:00,38.5,38.58,38.5,38.53,33100.0,34.2054,34.2765,34.2054,34.2321,33100.0
2010-09-03 11:50:00,38.53,38.53,38.44,38.49,39000.0,34.2321,34.2321,34.1521,34.1965,39000.0
2010-09-03 12:00:00,38.49,38.52,38.47,38.49,27300.0,34.1965,34.2232,34.1787,34.1965,27300.0
2010-09-03 12:10:00,38.5,38.51,38.47,38.47,29100.0,34.2054,34.2143,34.1787,34.1787,29100.0
2010-09-03 12:20:00,38.48,38.5,38.46,38.47,29800.0,34.1876,34.2054,34.1699,34.1787,29800.0
2010-09-03 12:30:00,38.47,38.5,38.39,38.5,54700.0,34.1787,34.2054,34.1077,34.2054,54700.0
2010-09-03 12:40:00,38.5,38.55,38.49,38.51,23700.0,34.2054,34.2498,34.1965,34.2143,23700.0
2010-09-03 12:50:00,38.52,38.52,38.45,38.49,32600.0,34.2232,34.2232,34.161,34.1965,32600.0
2010-09-03 13:00:00,38.5,38.53,38.46,38.48,24700.0,34.2054,34.2321,34.1699,34.1876,24700.0
2010-09-03 13:10:00,38.49,38.53,38.48,38.5,17600.0,34.1965,34.2321,34.1876,34.2054,17600.0
2010-09-03 13:20:00,38.5,38.5,38.4,38.43,56900.0,34.2054,34.2054,34.1166,34.1432,56900.0
2010-09-03 13:30:00,38.44,38.53,38.44,38.53,21800.0,34.1521,34.2321,34.1521,34.2321,21800.0
2010-09-03 13:40:00,38.53,38.58,38.52,38.57,18800.0,34.2321,34.2765,34.2232,34.2676,18800.0
2010-09-03 13:50:00,38.57,38.63,38.57,38.59,24400.0,34.2676,34.3209,34.2676,34.2854,24400.0
2010-09-03 14:00:00,38.59,38.6,38.56,38.57,17100.0,34.2854,34.2942,34.2587,34.2676,17100.0
2010-09-03 14:10:00,38.56,38.56,38.49,38.5,20200.0,34.2587,34.2587,34.1965,34.2054,20200.0
2010-09-03 14:20:00,38.5,38.57,38.49,38.5,21800.0,34.2054,34.2676,34.1965,34.2054,21800.0
2010-09-03 14:30:00,38.5,38.52,38.42,38.42,35200.0,34.2054,34.2232,34.1343,34.1343,35200.0
2010-09-03 14:40:00,38.42,38.45,38.34,38.36,19300.0,34.1343,34.161,34.0632,34.081,19300.0
2010-09-03 14:50:00,38.36,38.39,38.3,38.3,23900.0,34.081,34.1077,34.0277,34.0277,23900.0
2010-09-03 15:00:00,38.31,38.39,38.3,38.35,32800.0,34.0366,34.1077,34.0277,34.0721,32800.0
2010-09-03 15:10:00,38.36,38.43,38.36,38.39,24400.0,34.081,34.1432,34.081,34.1077,24400.0
2010-09-03 15:20:00,38.4,38.5,38.4,38.48,40100.0,34.1166,34.2054,34.1166,34.1876,40100.0
2010-09-03 15:30:00,38.48,38.52,38.44,38.5,59400.0,34.1876,34.2232,34.1521,34.2054,59400.0
2010-09-03 15:40:00,38.51,38.61,38.49,38.59,84400.0,34.2143,34.3031,34.1965,34.2854,84400.0
2010-09-03 15:50:00,38.59,38.6,38.52,38.55,136600.0,34.2854,34.2942,34.2232,34.2498,136600.0
2010-09-07 09:30:00,38.76,39.75,38.76,39.6,337800.0,34.4364,35.316,34.4364,35.1827,337800.0
2010-09-07 09:40:00,39.6,39.64,39.34,39.35,120100.0,35.1827,35.2182,34.9517,34.9606,120100.0
2010-09-07 09:50:00,39.35,39.44,39.14,39.35,212300.0,34.9606,35.0405,34.774,34.9606,212300.0
2010-09-07 10:00:00,39.35,39.48,39.35,39.46,100100.0,34.9606,35.0761,34.9606,35.0583,100100.0
2010-09-07 10:10:00,39.45,39.5,39.26,39.27,149400.0,35.0494,35.0939,34.8806,34.8895,149400.0
2010-09-07 10:20:00,39.27,39.27,39.11,39.15,78300.0,34.8895,34.8895,34.7474,34.7829,78300.0
2010-09-07 10:30:00,39.14,39.14,38.97,39.05,88300.0,34.774,34.774,34.623,34.6941,88300.0
2010-09-07 10:40:00,39.06,39.15,39.02,39.03,51300.0,34.7029,34.7829,34.6674,34.6763,51300.0
2010-09-07 10:50:00,39.03,39.07,38.88,39.01,56700.0,34.6763,34.7118,34.543,34.6585,56700.0
2010-09-07 11:00:00,39.01,39.04,38.92,38.99,40400.0,34.6585,34.6852,34.5786,34.6407,40400.0
2010-09-07 11:10:00,38.99,39.08,38.96,39.02,65700.0,34.6407,34.7207,34.6141,34.6674,65700.0
2010-09-07 11:20:00,39.04,39.07,38.96,39.03,63100.0,34.6852,34.7118,34.6141,34.6763,63100.0
2010-09-07 11:30:00,39.03,39.05,38.88,38.91,49600.0,34.6763,34.6941,34.543,34.5697,49600.0
2010-09-07 11:40:00,38.9,38.95,38.86,38.94,41500.0,34.5608,34.6052,34.5252,34.5963,41500.0
2010-09-07 11:50:00,38.95,39.04,38.83,39.02,47900.0,34.6052,34.6852,34.4986,34.6674,47900.0
2010-09-07 12:00:00,39.01,39.05,38.96,39.01,73100.0,34.6585,34.6941,34.6141,34.6585,73100.0
2010-09-07 12:10:00,39.02,39.03,38.9,38.94,38600.0,34.6674,34.6763,34.5608,34.5963,38600.0
2010-09-07 12:20:00,38.95,38.96,38.84,38.93,34500.0,34.6052,34.6141,34.5075,34.5874,34500.0
2010-09-07 12:30:00,38.91,38.92,38.83,38.84,29900.0,34.5697,34.5786,34.4986,34.5075,29900.0
2010-09-07 12:40:00,38.84,38.89,38.75,38.79,54100.0,34.5075,34.5519,34.4275,34.4631,54100.0
2010-09-07 12:50:00,38.81,38.81,38.75,38.8,20800.0,34.4808,34.4808,34.4275,34.4719,20800.0
2010-09-07 13:00:00,38.8,38.81,38.68,38.75,62700.0,34.4719,34.4808,34.3653,34.4275,62700.0
2010-09-07 13:10:00,38.74,38.83,38.72,38.76,61700.0,34.4186,34.4986,34.4009,34.4364,61700.0
2010-09-07 13:20:00,38.76,38.76,38.67,38.73,35200.0,34.4364,34.4364,34.3564,34.4097,35200.0
2010-09-07 13:30:00,38.72,38.76,38.67,38.75,25000.0,34.4009,34.4364,34.3564,34.4275,25000.0
2010-09-07 13:40:00,38.75,38.78,38.71,38.75,29600.0,34.4275,34.4542,34.392,34.4275,29600.0
2010-09-07 13:50:00,38.75,38.8,38.74,38.75,42000.0,34.4275,34.4719,34.4186,34.4275,42000.0
2010-09-07 14:00:00,38.75,38.77,38.69,38.69,36200.0,34.4275,34.4453,34.3742,34.3742,36200.0
2010-09-07 14:10:00,38.69,38.76,38.65,38.72,43100.0,34.3742,34.4364,34.3387,34.4009,43100.0
2010-09-07 14:20:00,38.72,38.76,38.63,38.65,47600.0,34.4009,34.4364,34.3209,34.3387,47600.0
2010-09-07 14:30:00,38.65,38.7,38.58,38.58,42400.0,34.3387,34.3831,34.2765,34.2765,42400.0
2010-09-07 14:40:00,38.58,38.6,38.49,38.49,52700.0,34.2765,34.2942,34.1965,34.1965,52700.0
2010-09-07 14:50:00,38.49,38.52,38.38,38.4,52900.0,34.1965,34.2232,34.0988,34.1166,52900.0
2010-09-07 15:00:00,38.41,38.52,38.37,38.48,53300.0,34.1254,34.2232,34.0899,34.1876,53300.0
2010-09-07 15:10:00,38.48,38.55,38.47,38.51,55400.0,34.1876,34.2498,34.1787,34.2143,55400.0
2010-09-07 15:20:00,38.52,38.52,38.41,38.49,50600.0,34.2232,34.2232,34.1254,34.1965,50600.0
2010-09-07 15:30:00,38.49,38.53,38.48,38.5,94000.0,34.1965,34.2321,34.1876,34.2054,94000.0
2010-09-07 15:40:00,38.51,38.53,38.42,38.43,67900.0,34.2143,34.2321,34.1343,34.1432,67900.0
2010-09-07 15:50:00,38.44,38.45,38.26,38.27,167200.0,34.1521,34.161,33.9922,34.0011,167200.0
2010-09-08 09:30:00,38.26,38.39,38.18,38.22,38700.0,33.9922,34.1077,33.9211,33.9566,38700.0
2010-09-08 09:40:00,38.22,38.26,37.99,38.0,57700.0,33.9566,33.9922,33.7523,33.7612,57700.0
2010-09-08 09:50:00,37.99,38.0,37.76,37.91,75200.0,33.7523,33.7612,33.5479,33.6812,75200.0
2010-09-08 10:00:00,37.92,38.15,37.92,38.15,71400.0,33.6901,33.8944,33.6901,33.8944,71400.0
2010-09-08 10:10:00,38.14,38.32,38.09,38.12,73400.0,33.8856,34.0455,33.8411,33.8678,73400.0
2010-09-08 10:20:00,38.12,38.21,38.11,38.11,41100.0,33.8678,33.9478,33.8589,33.8589,41100.0
2010-09-08 10:30:00,38.1,38.22,38.09,38.21,35300.0,33.85,33.9566,33.8411,33.9478,35300.0
2010-09-08 10:40:00,38.2,38.21,38.12,38.19,33300.0,33.9389,33.9478,33.8678,33.93,33300.0
2010-09-08 10:50:00,38.2,38.21,38.14,38.14,31100.0,33.9389,33.9478,33.8856,33.8856,31100.0
2010-09-08 11:00:00,38.15,38.23,38.15,38.18,31200.0,33.8944,33.9655,33.8944,33.9211,31200.0
2010-09-08 11:10:00,38.18,38.21,38.16,38.2,18200.0,33.9211,33.9478,33.9033,33.9389,18200.0
2010-09-08 11:20:00,38.19,38.26,38.15,38.26,24200.0,33.93,33.9922,33.8944,33.9922,24200.0
2010-09-08 11:30:00,38.26,38.3,38.2,38.24,46300.0,33.9922,34.0277,33.9389,33.9744,46300.0
2010-09-08 11:40:00,38.23,38.29,38.21,38.28,13900.0,33.9655,34.0188,33.9478,34.0099,13900.0
2010-09-08 11:50:00,38.29,38.33,38.27,38.33,33300.0,34.0188,34.0544,34.0011,34.0544,33300.0
2010-09-08 12:00:00,38.33,38.4,38.33,38.39,26800.0,34.0544,34.1166,34.0544,34.1077,26800.0
2010-09-08 12:10:00,38.41,38.42,38.38,38.4,16100.0,34.1254,34.1343,34.0988,34.1166,16100.0
2010-09-08 12:20:00,38.4,38.43,38.39,38.43,18600.0,34.1166,34.1432,34.1077,34.1432,18600.0
2010-09-08 12:30:00,38.44,38.44,38.38,38.38,16100.0,34.1521,34.1521,34.0988,34.0988,16100.0
2010-09-08 12:40:00,38.38,38.47,38.37,38.42,22500.0,34.0988,34.1787,34.0899,34.1343,22500.0
2010-09-08 12:50:00,38.42,38.45,38.41,38.42,14800.0,34.1343,34.161,34.1254,34.1343,14800.0
2010-09-08 13:00:00,38.41,38.43,38.36,38.4,19800.0,34.1254,34.1432,34.081,34.1166,19800.0
2010-09-08 13:10:00,38.39,38.4,38.27,38.27,19900.0,34.1077,34.1166,34.0011,34.0011,19900.0
2010-09-08 13:20:00,38.26,38.32,38.26,38.28,18500.0,33.9922,34.0455,33.9922,34.0099,18500.0
2010-09-08 13:30:00,38.28,38.3,38.21,38.23,91800.0,34.0099,34.0277,33.9478,33.9655,91800.0
2010-09-08 13:40:00,38.22,38.23,38.04,38.04,40700.0,33.9566,33.9655,33.7967,33.7967,40700.0
2010-09-08 13:50:00,38.04,38.1,38.0,38.06,45600.0,33.7967,33.85,33.7612,33.8145,45600.0
2010-09-08 14:00:00,38.06,38.06,37.95,38.02,66300.0,33.8145,33.8145,33.7168,33.7789,66300.0
2010-09-08 14:10:00,38.01,38.08,37.96,38.03,59700.0,33.7701,33.8323,33.7256,33.7878,59700.0
2010-09-08 14:20:00,38.02,38.07,38.01,38.02,54600.0,33.7789,33.8234,33.7701,33.7789,54600.0
2010-09-08 14:30:00,38.02,38.03,37.96,37.98,33400.0,33.7789,33.7878,33.7256,33.7434,33400.0
2010-09-08 14:40:00,38.0,38.08,37.97,38.05,40400.0,33.7612,33.8323,33.7345,33.8056,40400.0
2010-09-08 14:50:00,38.05,38.08,38.02,38.06,24100.0,33.8056,33.8323,33.7789,33.8145,24100.0
2010-09-08 15:00:00,38.06,38.18,38.06,38.15,35300.0,33.8145,33.9211,33.8145,33.8944,35300.0
2010-09-08 15:10:00,38.15,38.2,38.08,38.2,76200.0,33.8944,33.9389,33.8323,33.9389,76200.0
2010-09-08 15:20:00,38.2,38.25,38.14,38.16,54000.0,33.9389,33.9833,33.8856,33.9033,54000.0
2010-09-08 15:30:00,38.15,38.27,38.13,38.21,54000.0,33.8944,34.0011,33.8767,33.9478,54000.0
2010-09-08 15:40:00,38.2,38.26,38.12,38.19,70100.0,33.9389,33.9922,33.8678,33.93,70100.0
2010-09-08 15:50:00,38.19,38.24,38.16,38.23,72100.0,33.93,33.9744,33.9033,33.9655,72100.0
2010-09-09 09:30:00,38.84,38.87,38.44,38.5,30800.0,34.5075,34.5341,34.1521,34.2054,30800.0
2010-09-09 09:40:00,38.5,38.53,38.3,38.42,11400.0,34.2054,34.2321,34.0277,34.1343,11400.0
2010-09-09 09:50:00,38.4,38.54,38.39,38.45,14600.0,34.1166,34.2409,34.1077,34.161,14600.0
2010-09-09 10:00:00,38.46,38.5,38.37,38.39,19100.0,34.1699,34.2054,34.0899,34.1077,19100.0
2010-09-09 10:10:00,38.4,38.43,38.1,38.15,23400.0,34.1166,34.1432,33.85,33.8944,23400.0
2010-09-09 10:20:00,38.15,38.17,38.11,38.15,7300.0,33.8944,33.9122,33.8589,33.8944,7300.0
2010-09-09 10:30:00,38.15,38.16,38.0,38.03,13000.0,33.8944,33.9033,33.7612,33.7878,13000.0
2010-09-09 10:40:00,38.04,38.13,38.02,38.1,7100.0,33.7967,33.8767,33.7789,33.85,7100.0
2010-09-09 10:50:00,38.1,38.11,38.0,38.0,10100.0,33.85,33.8589,33.7612,33.7612,10100.0
2010-09-09 11:00:00,38.01,38.17,37.97,38.14,20300.0,33.7701,33.9122,33.7345,33.8856,20300.0
2010-09-09 11:10:00,38.12,38.2,38.07,38.07,17500.0,33.8678,33.9389,33.8234,33.8234,17500.0
2010-09-09 11:20:00,38.07,38.25,38.07,38.24,12200.0,33.8234,33.9833,33.8234,33.9744,12200.0
2010-09-09 11:30:00,38.23,38.25,38.21,38.21,6400.0,33.9655,33.9833,33.9478,33.9478,6400.0
2010-09-09 11:40:00,38.21,38.23,38.14,38.14,7600.0,33.9478,33.9655,33.8856,33.8856,7600.0
2010-09-09 11:50:00,38.16,38.17,38.06,38.08,14200.0,33.9033,33.9122,33.8145,33.8323,14200.0
2010-09-09 12:00:00,38.09,38.2,38.07,38.16,32500.0,33.8411,33.9389,33.8234,33.9033,32500.0
2010-09-09 12:10:00,38.17,38.18,38.08,38.09,19700.0,33.9122,33.9211,33.8323,33.8411,19700.0
2010-09-09 12:20:00,38.1,38.14,38.05,38.05,17700.0,33.85,33.8856,33.8056,33.8056,17700.0
2010-09-09 12:30:00,38.03,38.04,38.0,38.01,10700.0,33.7878,33.7967,33.7612,33.7701,10700.0
2010-09-09 12:40:00,38.03,38.05,38.01,38.02,13600.0,33.7878,33.8056,33.7701,33.7789,13600.0
2010-09-09 12:50:00,38.01,38.04,37.94,37.94,32300.0,33.7701,33.7967,33.7079,33.7079,32300.0
2010-09-09 13:00:00,37.94,38.01,37.89,37.92,23500.0,33.7079,33.7701,33.6634,33.6901,23500.0
2010-09-09 13:10:00,37.93,37.95,37.79,37.84,12600.0,33.699,33.7168,33.5746,33.619,12600.0
2010-09-09 13:20:00,37.84,37.89,37.75,37.77,12200.0,33.619,33.6634,33.5391,33.5568,12200.0
2010-09-09 13:30:00,37.76,37.9,37.72,37.89,42700.0,33.5479,33.6723,33.5124,33.6634,42700.0
2010-09-09 13:40:00,37.88,37.94,37.85,37.92,15000.0,33.6546,33.7079,33.6279,33.6901,15000.0
2010-09-09 13:50:00,37.92,37.96,37.83,37.88,23300.0,33.6901,33.7256,33.6101,33.6546,23300.0
2010-09-09 14:00:00,37.88,37.95,37.87,37.9,18400.0,33.6546,33.7168,33.6457,33.6723,18400.0
2010-09-09 14:10:00,37.88,37.92,37.84,37.91,25200.0,33.6546,33.6901,33.619,33.6812,25200.0
2010-09-09 14:20:00,37.91,37.98,37.9,37.9,28400.0,33.6812,33.7434,33.6723,33.6723,28400.0
2010-09-09 14:30:00,37.9,38.06,37.9,38.02,29500.0,33.6723,33.8145,33.6723,33.7789,29500.0
2010-09-09 14:40:00,38.01,38.06,37.94,38.04,18300.0,33.7701,33.8145,33.7079,33.7967,18300.0
2010-09-09 14:50:00,38.03,38.06,37.98,38.05,19400.0,33.7878,33.8145,33.7434,33.8056,19400.0
2010-09-09 15:00:00,38.06,38.12,38.03,38.08,91000.0,33.8145,33.8678,33.7878,33.8323,91000.0
2010-09-09 15:10:00,38.09,38.14,38.04,38.05,43600.0,33.8411,33.8856,33.7967,33.8056,43600.0
2010-09-09 15:20:00,38.05,38.12,38.05,38.12,24100.0,33.8056,33.8678,33.8056,33.8678,24100.0
2010-09-09 15:30:00,38.11,38.19,38.09,38.17,44500.0,33.8589,33.93,33.8411,33.9122,44500.0
2010-09-09 15:40:00,38.18,38.19,38.1,38.12,42300.0,33.9211,33.93,33.85,33.8678,42300.0
2010-09-09 15:50:00,38.13,38.15,38.05,38.1,55800.0,33.8767,33.8944,33.8056,33.85,55800.0
2010-09-10 09:30:00,38.23,38.26,38.01,38.01,21600.0,33.9655,33.9922,33.7701,33.7701,21600.0
2010-09-10 09:40:00,38.03,38.2,37.99,38.2,14800.0,33.7878,33.9389,33.7523,33.9389,14800.0
2010-09-10 09:50:00,38.19,38.37,38.19,38.26,23400.0,33.93,34.0899,33.93,33.9922,23400.0
2010-09-10 10:00:00,38.26,38.28,38.09,38.22,16300.0,33.9922,34.0099,33.8411,33.9566,16300.0
2010-09-10 10:10:00,38.21,38.43,38.19,38.43,32400.0,33.9478,34.1432,33.93,34.1432,32400.0
2010-09-10 10:20:00,38.43,38.5,38.37,38.38,18400.0,34.1432,34.2054,34.0899,34.0988,18400.0
2010-09-10 10:30:00,38.4,38.57,38.39,38.45,27000.0,34.1166,34.2676,34.1077,34.161,27000.0
2010-09-10 10:40:00,38.46,38.52,38.36,38.4,27800.0,34.1699,34.2232,34.081,34.1166,27800.0
2010-09-10 10:50:00,38.4,38.45,38.36,38.4,17100.0,34.1166,34.161,34.081,34.1166,17100.0
2010-09-10 11:00:00,38.4,38.48,38.4,38.47,27100.0,34.1166,34.1876,34.1166,34.1787,27100.0
2010-09-10 11:10:00,38.46,38.48,38.42,38.48,20800.0,34.1699,34.1876,34.1343,34.1876,20800.0
2010-09-10 11:20:00,38.48,38.56,38.48,38.54,19300.0,34.1876,34.2587,34.1876,34.2409,19300.0
2010-09-10 11:30:00,38.54,38.54,38.51,38.51,13700.0,34.2409,34.2409,34.2143,34.2143,13700.0
2010-09-10 11:40:00,38.51,38.51,38.37,38.38,12100.0,34.2143,34.2143,34.0899,34.0988,12100.0
2010-09-10 11:50:00,38.39,38.43,38.32,38.35,9600.0,34.1077,34.1432,34.0455,34.0721,9600.0
2010-09-10 12:00:00,38.34,38.38,38.3,38.3,11400.0,34.0632,34.0988,34.0277,34.0277,11400.0
2010-09-10 12:10:00,38.31,38.44,38.31,38.44,8300.0,34.0366,34.1521,34.0366,34.1521,8300.0
2010-09-10 12:20:00,38.45,38.48,38.42,38.43,9700.0,34.161,34.1876,34.1343,34.1432,9700.0
2010-09-10 12:30:00,38.42,38.46,38.39,38.45,26100.0,34.1343,34.1699,34.1077,34.161,26100.0
2010-09-10 12:40:00,38.44,38.53,38.44,38.51,36900.0,34.1521,34.2321,34.1521,34.2143,36900.0
2010-09-10 12:50:00,38.51,38.51,38.45,38.45,10600.0,34.2143,34.2143,34.161,34.161,10600.0
2010-09-10 13:00:00,38.45,38.5,38.45,38.5,9000.0,34.161,34.2054,34.161,34.2054,9000.0
2010-09-10 13:10:00,38.49,38.57,38.49,38.55,25600.0,34.1965,34.2676,34.1965,34.2498,25600.0
2010-09-10 13:20:00,38.55,38.61,38.53,38.61,24500.0,34.2498,34.3031,34.2321,34.3031,24500.0
2010-09-10 13:30:00,38.6,38.66,38.59,38.65,28700.0,34.2942,34.3476,34.2854,34.3387,28700.0
2010-09-10 13:40:00,38.65,38.7,38.58,38.58,25000.0,34.3387,34.3831,34.2765,34.2765,25000.0
2010-09-10 13:50:00,38.59,38.6,38.53,38.56,15600.0,34.2854,34.2942,34.2321,34.2587,15600.0
2010-09-10 14:00:00,38.57,38.63,38.55,38.57,33700.0,34.2676,34.3209,34.2498,34.2676,33700.0
2010-09-10 14:10:00,38.56,38.6,38.55,38.58,16500.0,34.2587,34.2942,34.2498,34.2765,16500.0
2010-09-10 14:20:00,38.58,38.65,38.55,38.6,29800.0,34.2765,34.3387,34.2498,34.2942,29800.0
2010-09-10 14:30:00,38.6,38.66,38.59,38.63,23700.0,34.2942,34.3476,34.2854,34.3209,23700.0
2010-09-10 14:40:00,38.63,38.64,38.53,38.55,18100.0,34.3209,34.3298,34.2321,34.2498,18100.0
2010-09-10 14:50:00,38.55,38.61,38.54,38.6,21300.0,34.2498,34.3031,34.2409,34.2942,21300.0
2010-09-10 15:00:00,38.6,38.63,38.59,38.61,38300.0,34.2942,34.3209,34.2854,34.3031,38300.0
2010-09-10 15:10:00,38.61,38.7,38.6,38.65,46200.0,34.3031,34.3831,34.2942,34.3387,46200.0
2010-09-10 15:20:00,38.64,38.68,38.61,38.64,28300.0,34.3298,34.3653,34.3031,34.3298,28300.0
2010-09-10 15:30:00,38.64,38.66,38.56,38.56,57000.0,34.3298,34.3476,34.2587,34.2587,57000.0
2010-09-10 15:40:00,38.56,38.56,38.49,38.51,86700.0,34.2587,34.2587,34.1965,34.2143,86700.0
2010-09-10 15:50:00,38.52,38.52,38.39,38.48,165400.0,34.2232,34.2232,34.1077,34.1876,165400.0
2010-09-13 09:30:00,38.82,39.0,38.6,38.69,37200.0,34.4897,34.6496,34.2942,34.3742,37200.0
2010-09-13 09:40:00,38.68,38.77,38.6,38.63,26900.0,34.3653,34.4453,34.2942,34.3209,26900.0
2010-09-13 09:50:00,38.64,38.77,38.62,38.64,20900.0,34.3298,34.4453,34.312,34.3298,20900.0
2010-09-13 10:00:00,38.64,38.8,38.62,38.8,23500.0,34.3298,34.4719,34.312,34.4719,23500.0
2010-09-13 10:10:00,38.8,38.86,38.54,38.54,102900.0,34.4719,34.5252,34.2409,34.2409,102900.0
2010-09-13 10:20:00,38.54,38.56,38.47,38.49,30700.0,34.2409,34.2587,34.1787,34.1965,30700.0
2010-09-13 10:30:00,38.49,38.5,38.32,38.35,68900.0,34.1965,34.2054,34.0455,34.0721,68900.0
2010-09-13 10:40:00,38.36,38.37,38.28,38.32,23300.0,34.081,34.0899,34.0099,34.0455,23300.0
2010-09-13 10:50:00,38.34,38.35,38.21,38.32,25400.0,34.0632,34.0721,33.9478,34.0455,25400.0
2010-09-13 11:00:00,38.32,38.37,38.31,38.33,13100.0,34.0455,34.0899,34.0366,34.0544,13100.0
2010-09-13 11:10:00,38.34,38.35,38.3,38.31,25000.0,34.0632,34.0721,34.0277,34.0366,25000.0
2010-09-13 11:20:00,38.3,38.32,38.28,38.29,21400.0,34.0277,34.0455,34.0099,34.0188,21400.0
2010-09-13 11:30:00,38.29,38.3,38.14,38.18,45000.0,34.0188,34.0277,33.8856,33.9211,45000.0
2010-09-13 11:40:00,38.18,38.24,38.14,38.19,72300.0,33.9211,33.9744,33.8856,33.93,72300.0
2010-09-13 11:50:00,38.2,38.22,38.12,38.15,36900.0,33.9389,33.9566,33.8678,33.8944,36900.0
2010-09-13 12:00:00,38.15,38.17,38.12,38.13,18500.0,33.8944,33.9122,33.8678,33.8767,18500.0
2010-09-13 12:10:00,38.14,38.15,38.03,38.07,25100.0,33.8856,33.8944,33.7878,33.8234,25100.0
2010-09-13 12:20:00,38.08,38.11,38.0,38.1,34300.0,33.8323,33.8589,33.7612,33.85,34300.0
2010-09-13 12:30:00,38.09,38.1,38.03,38.05,10900.0,33.8411,33.85,33.7878,33.8056,10900.0
2010-09-13 12:40:00,38.06,38.1,38.01,38.04,28300.0,33.8145,33.85,33.7701,33.7967,28300.0
2010-09-13 12:50:00,38.04,38.15,38.04,38.15,15200.0,33.7967,33.8944,33.7967,33.8944,15200.0
2010-09-13 13:00:00,38.16,38.24,38.16,38.22,17600.0,33.9033,33.9744,33.9033,33.9566,17600.0
2010-09-13 13:10:00,38.22,38.27,38.22,38.26,13800.0,33.9566,34.0011,33.9566,33.9922,13800.0
2010-09-13 13:20:00,38.26,38.34,38.26,38.33,17200.0,33.9922,34.0632,33.9922,34.0544,17200.0
2010-09-13 13:30:00,38.33,38.38,38.31,38.37,13300.0,34.0544,34.0988,34.0366,34.0899,13300.0
2010-09-13 13:40:00,38.37,38.46,38.34,38.46,17500.0,34.0899,34.1699,34.0632,34.1699,17500.0
2010-09-13 13:50:00,38.46,38.47,38.35,38.36,34100.0,34.1699,34.1787,34.0721,34.081,34100.0
2010-09-13 14:00:00,38.36,38.37,38.29,38.35,22000.0,34.081,34.0899,34.0188,34.0721,22000.0
2010-09-13 14:10:00,38.35,38.46,38.32,38.46,13900.0,34.0721,34.1699,34.0455,34.1699,13900.0
2010-09-13 14:20:00,38.45,38.5,38.4,38.49,32800.0,34.161,34.2054,34.1166,34.1965,32800.0
2010-09-13 14:30:00,38.49,38.5,38.46,38.5,18700.0,34.1965,34.2054,34.1699,34.2054,18700.0
2010-09-13 14:40:00,38.5,38.51,38.46,38.46,59400.0,34.2054,34.2143,34.1699,34.1699,59400.0
2010-09-13 14:50:00,38.47,38.51,38.47,38.5,21600.0,34.1787,34.2143,34.1787,34.2054,21600.0
2010-09-13 15:00:00,38.5,38.5,38.41,38.45,29600.0,34.2054,34.2054,34.1254,34.161,29600.0
2010-09-13 15:10:00,38.46,38.56,38.45,38.55,29000.0,34.1699,34.2587,34.161,34.2498,29000.0
2010-09-13 15:20:00,38.56,38.58,38.45,38.5,61500.0,34.2587,34.2765,34.161,34.2054,61500.0
2010-09-13 15:30:00,38.5,38.51,38.47,38.51,55900.0,34.2054,34.2143,34.1787,34.2143,55900.0
2010-09-13 15:40:00,38.51,38.52,38.47,38.49,80600.0,34.2143,34.2232,34.1787,34.1965,80600.0
2010-09-13 15:50:00,38.49,38.52,38.43,38.46,98800.0,34.1965,34.2232,34.1432,34.1699,98800.0
2010-09-14 09:30:00,38.36,38.64,38.09,38.1,18100.0,34.081,34.3298,33.8411,33.85,18100.0
2010-09-14 09:40:00,38.1,38.11,37.93,37.96,13500.0,33.85,33.8589,33.699,33.7256,13500.0
2010-09-14 09:50:00,38.0,38.15,37.97,38.13,13200.0,33.7612,33.8944,33.7345,33.8767,13200.0
2010-09-14 10:00:00,38.14,38.15,38.03,38.03,13200.0,33.8856,33.8944,33.7878,33.7878,13200.0
2010-09-14 10:10:00,38.05,38.11,38.01,38.11,8200.0,33.8056,33.8589,33.7701,33.8589,8200.0
2010-09-14 10:20:00,38.16,38.2,38.11,38.13,10400.0,33.9033,33.9389,33.8589,33.8767,10400.0
2010-09-14 10:30:00,38.12,38.16,38.01,38.06,15400.0,33.8678,33.9033,33.7701,33.8145,15400.0
2010-09-14 10:40:00,38.03,38.18,38.02,38.15,13400.0,33.7878,33.9211,33.7789,33.8944,13400.0
2010-09-14 10:50:00,38.15,38.17,38.06,38.06,10700.0,33.8944,33.9122,33.8145,33.8145,10700.0
2010-09-14 11:00:00,38.06,38.09,38.02,38.08,11600.0,33.8145,33.8411,33.7789,33.8323,11600.0
2010-09-14 11:10:00,38.1,38.15,38.05,38.11,10500.0,33.85,33.8944,33.8056,33.8589,10500.0
2010-09-14 11:20:00,38.1,38.11,38.03,38.06,7600.0,33.85,33.8589,33.7878,33.8145,7600.0
2010-09-14 11:30:00,38.06,38.15,38.06,38.12,9600.0,33.8145,33.8944,33.8145,33.8678,9600.0
2010-09-14 11:40:00,38.12,38.21,38.06,38.19,18900.0,33.8678,33.9478,33.8145,33.93,18900.0
2010-09-14 11:50:00,38.2,38.2,38.09,38.17,10900.0,33.9389,33.9389,33.8411,33.9122,10900.0
2010-09-14 12:00:00,38.16,38.17,38.1,38.1,28000.0,33.9033,33.9122,33.85,33.85,28000.0
2010-09-14 12:10:00,38.1,38.15,38.08,38.14,12800.0,33.85,33.8944,33.8323,33.8856,12800.0
2010-09-14 12:20:00,38.13,38.14,38.1,38.13,7400.0,33.8767,33.8856,33.85,33.8767,7400.0
2010-09-14 12:30:00,38.12,38.13,38.06,38.06,9300.0,33.8678,33.8767,33.8145,33.8145,9300.0
2010-09-14 12:40:00,38.06,38.07,37.97,37.97,19400.0,33.8145,33.8234,33.7345,33.7345,19400.0
2010-09-14 12:50:00,37.98,38.03,37.89,37.93,17600.0,33.7434,33.7878,33.6634,33.699,17600.0
2010-09-14 13:00:00,37.93,37.95,37.91,37.91,11700.0,33.699,33.7168,33.6812,33.6812,11700.0
2010-09-14 13:10:00,37.92,37.96,37.87,37.89,14400.0,33.6901,33.7256,33.6457,33.6634,14400.0
2010-09-14 13:20:00,37.89,37.89,37.85,37.88,13300.0,33.6634,33.6634,33.6279,33.6546,13300.0
2010-09-14 13:30:00,37.91,37.97,37.9,37.94,6400.0,33.6812,33.7345,33.6723,33.7079,6400.0
2010-09-14 13:40:00,37.93,37.93,37.78,37.81,17000.0,33.699,33.699,33.5657,33.5924,17000.0
2010-09-14 13:50:00,37.81,37.81,37.69,37.74,25100.0,33.5924,33.5924,33.4858,33.5302,25100.0
2010-09-14 14:00:00,37.75,37.85,37.73,37.84,10100.0,33.5391,33.6279,33.5213,33.619,10100.0
2010-09-14 14:10:00,37.84,37.91,37.8,37.91,16400.0,33.619,33.6812,33.5835,33.6812,16400.0
2010-09-14 14:20:00,37.91,37.92,37.87,37.91,21800.0,33.6812,33.6901,33.6457,33.6812,21800.0
2010-09-14 14:30:00,37.91,37.99,37.91,37.99,24900.0,33.6812,33.7523,33.6812,33.7523,24900.0
2010-09-14 14:40:00,37.99,38.01,37.97,38.0,9800.0,33.7523,33.7701,33.7345,33.7612,9800.0
2010-09-14 14:50:00,38.0,38.03,37.99,38.01,12300.0,33.7612,33.7878,33.7523,33.7701,12300.0
2010-09-14 15:00:00,38.01,38.05,37.98,38.04,15400.0,33.7701,33.8056,33.7434,33.7967,15400.0
2010-09-14 15:10:00,38.03,38.04,37.99,38.01,21300.0,33.7878,33.7967,33.7523,33.7701,21300.0
2010-09-14 15:20:00,38.01,38.01,37.99,38.0,42200.0,33.7701,33.7701,33.7523,33.7612,42200.0
2010-09-14 15:30:00,38.0,38.03,37.98,38.01,103800.0,33.7612,33.7878,33.7434,33.7701,103800.0
2010-09-14 15:40:00,38.01,38.02,37.88,37.98,110300.0,33.7701,33.7789,33.6546,33.7434,110300.0
2010-09-14 15:50:00,37.98,37.98,37.83,37.84,60800.0,33.7434,33.7434,33.6101,33.619,60800.0
2010-09-15 09:30:00,37.74,37.8,37.53,37.57,21800.0,33.5302,33.5835,33.3436,33.3791,21800.0
2010-09-15 09:40:00,37.57,37.7,37.52,37.65,18300.0,33.3791,33.4946,33.3347,33.4502,18300.0
2010-09-15 09:50:00,37.67,37.71,37.64,37.71,10900.0,33.468,33.5035,33.4413,33.5035,10900.0
2010-09-15 10:00:00,37.74,37.8,37.68,37.76,18000.0,33.5302,33.5835,33.4769,33.5479,18000.0
2010-09-15 10:10:00,37.76,37.91,37.71,37.89,31100.0,33.5479,33.6812,33.5035,33.6634,31100.0
2010-09-15 10:20:00,37.88,37.95,37.83,37.83,20200.0,33.6546,33.7168,33.6101,33.6101,20200.0
2010-09-15 10:30:00,37.84,37.84,37.64,37.73,44600.0,33.619,33.619,33.4413,33.5213,44600.0
2010-09-15 10:40:00,37.73,37.89,37.73,37.84,10300.0,33.5213,33.6634,33.5213,33.619,10300.0
2010-09-15 10:50:00,37.86,37.86,37.74,37.82,11700.0,33.6368,33.6368,33.5302,33.6013,11700.0
2010-09-15 11:00:00,37.84,37.84,37.57,37.59,18200.0,33.619,33.619,33.3791,33.3969,18200.0
2010-09-15 11:10:00,37.6,37.64,37.55,37.59,21900.0,33.4058,33.4413,33.3614,33.3969,21900.0
2010-09-15 11:20:00,37.58,37.64,37.57,37.6,7700.0,33.388,33.4413,33.3791,33.4058,7700.0
2010-09-15 11:30:00,37.6,37.67,37.57,37.65,10100.0,33.4058,33.468,33.3791,33.4502,10100.0
2010-09-15 11:40:00,37.64,37.69,37.64,37.66,5000.0,33.4413,33.4858,33.4413,33.4591,5000.0
2010-09-15 11:50:00,37.64,37.74,37.61,37.72,16100.0,33.4413,33.5302,33.4147,33.5124,16100.0
2010-09-15 12:00:00,37.73,37.76,37.72,37.74,9100.0,33.5213,33.5479,33.5124,33.5302,9100.0
2010-09-15 12:10:00,37.72,37.74,37.58,37.59,8400.0,33.5124,33.5302,33.388,33.3969,8400.0
2010-09-15 12:20:00,37.59,37.69,37.59,37.69,4500.0,33.3969,33.4858,33.3969,33.4858,4500.0
2010-09-15 12:30:00,37.7,37.72,37.64,37.64,6400.0,33.4946,33.5124,33.4413,33.4413,6400.0
2010-09-15 12:40:00,37.64,37.64,37.6,37.63,10500.0,33.4413,33.4413,33.4058,33.4324,10500.0
2010-09-15 12:50:00,37.61,37.66,37.61,37.66,4500.0,33.4147,33.4591,33.4147,33.4591,4500.0
2010-09-15 13:00:00,37.64,37.67,37.6,37.63,11300.0,33.4413,33.468,33.4058,33.4324,11300.0
2010-09-15 13:10:00,37.61,37.64,37.56,37.64,12100.0,33.4147,33.4413,33.3703,33.4413,12100.0
2010-09-15 13:20:00,37.65,37.65,37.58,37.58,5500.0,33.4502,33.4502,33.388,33.388,5500.0
2010-09-15 13:30:00,37.57,37.66,37.55,37.65,11000.0,33.3791,33.4591,33.3614,33.4502,11000.0
2010-09-15 13:40:00,37.65,37.67,37.61,37.62,9400.0,33.4502,33.468,33.4147,33.4236,9400.0
2010-09-15 13:50:00,37.63,37.77,37.63,37.77,28000.0,33.4324,33.5568,33.4324,33.5568,28000.0
2010-09-15 14:00:00,37.76,37.78,37.69,37.69,11500.0,33.5479,33.5657,33.4858,33.4858,11500.0
2010-09-15 14:10:00,37.7,37.76,37.65,37.65,11300.0,33.4946,33.5479,33.4502,33.4502,11300.0
2010-09-15 14:20:00,37.66,37.69,37.63,37.64,8700.0,33.4591,33.4858,33.4324,33.4413,8700.0
2010-09-15 14:30:00,37.64,37.65,37.61,37.62,13300.0,33.4413,33.4502,33.4147,33.4236,13300.0
2010-09-15 14:40:00,37.64,37.65,37.6,37.61,12400.0,33.4413,33.4502,33.4058,33.4147,12400.0
2010-09-15 14:50:00,37.62,37.67,37.6,37.64,8200.0,33.4236,33.468,33.4058,33.4413,8200.0
2010-09-15 15:00:00,37.64,37.69,37.61,37.62,11300.0,33.4413,33.4858,33.4147,33.4236,11300.0
2010-09-15 15:10:00,37.64,37.7,37.62,37.7,24400.0,33.4413,33.4946,33.4236,33.4946,24400.0
2010-09-15 15:20:00,37.7,37.86,37.69,37.85,32100.0,33.4946,33.6368,33.4858,33.6279,32100.0
2010-09-15 15:30:00,37.85,37.85,37.79,37.83,42500.0,33.6279,33.6279,33.5746,33.6101,42500.0
2010-09-15 15:40:00,37.83,37.83,37.75,37.81,72000.0,33.6101,33.6101,33.5391,33.5924,72000.0
2010-09-15 15:50:00,37.81,37.86,37.77,37.81,98300.0,33.5924,33.6368,33.5568,33.5924,98300.0
2010-09-16 09:30:00,37.73,37.9,37.72,37.74,36100.0,33.5213,33.6723,33.5124,33.5302,36100.0
2010-09-16 09:40:00,37.73,37.73,37.5,37.53,39600.0,33.5213,33.5213,33.3169,33.3436,39600.0
2010-09-16 09:50:00,37.53,37.55,37.25,37.34,82800.0,33.3436,33.3614,33.0948,33.1748,82800.0
2010-09-16 10:00:00,37.3,37.41,37.22,37.37,97100.0,33.1393,33.237,33.0682,33.2015,97100.0
2010-09-16 10:10:00,37.36,37.41,37.31,37.34,32700.0,33.1926,33.237,33.1481,33.1748,32700.0
2010-09-16 10:20:00,37.33,37.48,37.29,37.31,40900.0,33.1659,33.2992,33.1304,33.1481,40900.0
2010-09-16 10:30:00,37.3,37.31,37.2,37.22,58900.0,33.1393,33.1481,33.0504,33.0682,58900.0
2010-09-16 10:40:00,37.23,37.35,37.21,37.33,31700.0,33.0771,33.1837,33.0593,33.1659,31700.0
2010-09-16 10:50:00,37.33,37.41,37.29,37.4,26600.0,33.1659,33.237,33.1304,33.2281,26600.0
2010-09-16 11:00:00,37.38,37.41,37.34,37.41,32600.0,33.2103,33.237,33.1748,33.237,32600.0
2010-09-16 11:10:00,37.4,37.45,37.35,37.41,37200.0,33.2281,33.2725,33.1837,33.237,37200.0
2010-09-16 11:20:00,37.4,37.44,37.28,37.33,50000.0,33.2281,33.2636,33.1215,33.1659,50000.0
2010-09-16 11:30:00,37.34,37.34,37.25,37.32,44300.0,33.1748,33.1748,33.0948,33.157,44300.0
2010-09-16 11:40:00,37.32,37.33,37.18,37.21,27900.0,33.157,33.1659,33.0326,33.0593,27900.0
2010-09-16 11:50:00,37.2,37.23,37.12,37.12,39700.0,33.0504,33.0771,32.9793,32.9793,39700.0
2010-09-16 12:00:00,37.12,37.17,37.11,37.15,36500.0,32.9793,33.0238,32.9705,33.006,36500.0
2010-09-16 12:10:00,37.13,37.15,37.03,37.04,74800.0,32.9882,33.006,32.8994,32.9083,74800.0
2010-09-16 12:20:00,37.04,37.05,37.0,37.03,53700.0,32.9083,32.9171,32.8727,32.8994,53700.0
2010-09-16 12:30:00,37.02,37.1,37.0,37.06,46600.0,32.8905,32.9616,32.8727,32.926,46600.0
2010-09-16 12:40:00,37.06,37.12,37.06,37.12,18300.0,32.926,32.9793,32.926,32.9793,18300.0
2010-09-16 12:50:00,37.12,37.23,37.12,37.21,15100.0,32.9793,33.0771,32.9793,33.0593,15100.0
2010-09-16 13:00:00,37.19,37.26,37.16,37.26,10800.0,33.0415,33.1037,33.0149,33.1037,10800.0
2010-09-16 13:10:00,37.26,37.26,37.15,37.16,14200.0,33.1037,33.1037,33.006,33.0149,14200.0
2010-09-16 13:20:00,37.16,37.19,37.14,37.14,19300.0,33.0149,33.0415,32.9971,32.9971,19300.0
2010-09-16 13:30:00,37.15,37.15,37.07,37.09,26300.0,33.006,33.006,32.9349,32.9527,26300.0
2010-09-16 13:40:00,37.1,37.13,37.05,37.07,15100.0,32.9616,32.9882,32.9171,32.9349,15100.0
2010-09-16 13:50:00,37.07,37.09,37.05,37.09,14100.0,32.9349,32.9527,32.9171,32.9527,14100.0
2010-09-16 14:00:00,37.1,37.2,37.09,37.16,20500.0,32.9616,33.0504,32.9527,33.0149,20500.0
2010-09-16 14:10:00,37.16,37.26,37.16,37.19,21700.0,33.0149,33.1037,33.0149,33.0415,21700.0
2010-09-16 14:20:00,37.2,37.32,37.19,37.31,21500.0,33.0504,33.157,33.0415,33.1481,21500.0
2010-09-16 14:30:00,37.31,37.31,37.2,37.28,21500.0,33.1481,33.1481,33.0504,33.1215,21500.0
2010-09-16 14:40:00,37.29,37.32,37.26,37.26,18100.0,33.1304,33.157,33.1037,33.1037,18100.0
2010-09-16 14:50:00,37.27,37.28,37.19,37.22,33900.0,33.1126,33.1215,33.0415,33.0682,33900.0
2010-09-16 15:00:00,37.22,37.28,37.2,37.26,28000.0,33.0682,33.1215,33.0504,33.1037,28000.0
2010-09-16 15:10:00,37.26,37.29,37.24,37.28,31700.0,33.1037,33.1304,33.086,33.1215,31700.0
2010-09-16 15:20:00,37.27,37.29,37.15,37.24,54800.0,33.1126,33.1304,33.006,33.086,54800.0
2010-09-16 15:30:00,37.25,37.28,37.17,37.2,50500.0,33.0948,33.1215,33.0238,33.0504,50500.0
2010-09-16 15:40:00,37.2,37.21,37.15,37.16,103600.0,33.0504,33.0593,33.006,33.0149,103600.0
2010-09-16 15:50:00,37.16,37.19,37.1,37.19,211300.0,33.0149,33.0415,32.9616,33.0415,211300.0
2010-09-17 09:30:00,36.88,37.06,36.79,36.98,268300.0,32.7661,32.926,32.6861,32.855,268300.0
2010-09-17 09:40:00,36.98,37.05,36.94,36.96,46800.0,32.855,32.9171,32.8194,32.8372,46800.0
2010-09-17 09:50:00,36.95,37.03,36.81,36.9,86800.0,32.8283,32.8994,32.7039,32.7839,86800.0
2010-09-17 10:00:00,36.89,36.97,36.72,36.85,121600.0,32.775,32.8461,32.624,32.7395,121600.0
2010-09-17 10:10:00,36.83,36.83,36.68,36.83,51100.0,32.7217,32.7217,32.5884,32.7217,51100.0
2010-09-17 10:20:00,36.83,36.89,36.77,36.85,26200.0,32.7217,32.775,32.6684,32.7395,26200.0
2010-09-17 10:30:00,36.86,36.89,36.81,36.81,20500.0,32.7483,32.775,32.7039,32.7039,20500.0
2010-09-17 10:40:00,36.8,36.96,36.78,36.92,22300.0,32.695,32.8372,32.6773,32.8016,22300.0
2010-09-17 10:50:00,36.91,36.92,36.84,36.85,49900.0,32.7928,32.8016,32.7306,32.7395,49900.0
2010-09-17 11:00:00,36.85,36.85,36.77,36.84,23200.0,32.7395,32.7395,32.6684,32.7306,23200.0
2010-09-17 11:10:00,36.84,36.88,36.78,36.78,22500.0,32.7306,32.7661,32.6773,32.6773,22500.0
2010-09-17 11:20:00,36.77,36.8,36.66,36.69,25600.0,32.6684,32.695,32.5706,32.5973,25600.0
2010-09-17 11:30:00,36.7,36.72,36.66,36.72,19500.0,32.6062,32.624,32.5706,32.624,19500.0
2010-09-17 11:40:00,36.73,36.73,36.62,36.63,14000.0,32.6328,32.6328,32.5351,32.544,14000.0
2010-09-17 11:50:00,36.63,36.67,36.6,36.62,20100.0,32.544,32.5795,32.5173,32.5351,20100.0
2010-09-17 12:00:00,36.63,36.68,36.61,36.63,22800.0,32.544,32.5884,32.5262,32.544,22800.0
2010-09-17 12:10:00,36.64,36.68,36.6,36.66,55600.0,32.5529,32.5884,32.5173,32.5706,55600.0
2010-09-17 12:20:00,36.66,36.73,36.65,36.72,14300.0,32.5706,32.6328,32.5618,32.624,14300.0
2010-09-17 12:30:00,36.73,36.74,36.69,36.7,13200.0,32.6328,32.6417,32.5973,32.6062,13200.0
2010-09-17 12:40:00,36.72,36.72,36.69,36.69,12500.0,32.624,32.624,32.5973,32.5973,12500.0
2010-09-17 12:50:00,36.7,36.71,36.64,36.65,10600.0,32.6062,32.6151,32.5529,32.5618,10600.0
2010-09-17 13:00:00,36.66,36.66,36.6,36.61,22500.0,32.5706,32.5706,32.5173,32.5262,22500.0
2010-09-17 13:10:00,36.62,36.64,36.56,36.57,19700.0,32.5351,32.5529,32.4818,32.4907,19700.0
2010-09-17 13:20:00,36.58,36.64,36.58,36.63,13600.0,32.4996,32.5529,32.4996,32.544,13600.0
2010-09-17 13:30:00,36.63,36.65,36.62,36.63,19800.0,32.544,32.5618,32.5351,32.544,19800.0
2010-09-17 13:40:00,36.64,36.65,36.59,36.64,24400.0,32.5529,32.5618,32.5085,32.5529,24400.0
2010-09-17 13:50:00,36.64,36.64,36.55,36.56,16700.0,32.5529,32.5529,32.4729,32.4818,16700.0
2010-09-17 14:00:00,36.57,36.61,36.56,36.6,23400.0,32.4907,32.5262,32.4818,32.5173,23400.0
2010-09-17 14:10:00,36.59,36.62,36.59,36.62,11300.0,32.5085,32.5351,32.5085,32.5351,11300.0
2010-09-17 14:20:00,36.62,36.62,36.56,36.56,22900.0,32.5351,32.5351,32.4818,32.4818,22900.0
2010-09-17 14:30:00,36.57,36.64,36.56,36.61,21200.0,32.4907,32.5529,32.4818,32.5262,21200.0
2010-09-17 14:40:00,36.63,36.64,36.6,36.6,23000.0,32.544,32.5529,32.5173,32.5173,23000.0
2010-09-17 14:50:00,36.6,36.64,36.59,36.61,18800.0,32.5173,32.5529,32.5085,32.5262,18800.0
2010-09-17 15:00:00,36.62,36.64,36.6,36.62,28200.0,32.5351,32.5529,32.5173,32.5351,28200.0
2010-09-17 15:10:00,36.63,36.63,36.57,36.61,56300.0,32.544,32.544,32.4907,32.5262,56300.0
2010-09-17 15:20:00,36.61,36.63,36.59,36.6,47600.0,32.5262,32.544,32.5085,32.5173,47600.0
2010-09-17 15:30:00,36.61,36.69,36.6,36.66,66600.0,32.5262,32.5973,32.5173,32.5706,66600.0
2010-09-17 15:40:00,36.66,36.69,36.61,36.67,115300.0,32.5706,32.5973,32.5262,32.5795,115300.0
2010-09-17 15:50:00,36.67,36.68,36.64,36.64,93200.0,32.5795,32.5884,32.5529,32.5529,93200.0
2010-09-20 09:30:00,36.62,36.86,36.57,36.85,73300.0,32.5351,32.7483,32.4907,32.7395,73300.0
2010-09-20 09:40:00,36.84,36.86,36.66,36.7,41000.0,32.7306,32.7483,32.5706,32.6062,41000.0
2010-09-20 09:50:00,36.71,36.79,36.7,36.72,22400.0,32.6151,32.6861,32.6062,32.624,22400.0
2010-09-20 10:00:00,36.72,36.85,36.62,36.81,45400.0,32.624,32.7395,32.5351,32.7039,45400.0
2010-09-20 10:10:00,36.82,36.83,36.74,36.77,25500.0,32.7128,32.7217,32.6417,32.6684,25500.0
2010-09-20 10:20:00,36.77,36.78,36.7,36.7,28800.0,32.6684,32.6773,32.6062,32.6062,28800.0
2010-09-20 10:30:00,36.7,36.71,36.65,36.66,21100.0,32.6062,32.6151,32.5618,32.5706,21100.0
2010-09-20 10:40:00,36.66,36.7,36.65,36.69,27900.0,32.5706,32.6062,32.5618,32.5973,27900.0
2010-09-20 10:50:00,36.68,36.76,36.67,36.75,27100.0,32.5884,32.6595,32.5795,32.6506,27100.0
2010-09-20 11:00:00,36.74,36.75,36.7,36.73,22800.0,32.6417,32.6506,32.6062,32.6328,22800.0
2010-09-20 11:10:00,36.73,36.73,36.6,36.63,33100.0,32.6328,32.6328,32.5173,32.544,33100.0
2010-09-20 11:20:00,36.63,36.72,36.63,36.69,148500.0,32.544,32.624,32.544,32.5973,148500.0
2010-09-20 11:30:00,36.68,36.69,36.6,36.6,36300.0,32.5884,32.5973,32.5173,32.5173,36300.0
2010-09-20 11:40:00,36.6,36.6,36.53,36.55,24500.0,32.5173,32.5173,32.4552,32.4729,24500.0
2010-09-20 11:50:00,36.56,36.61,36.55,36.6,54700.0,32.4818,32.5262,32.4729,32.5173,54700.0
2010-09-20 12:00:00,36.6,36.6,36.54,36.56,29700.0,32.5173,32.5173,32.464,32.4818,29700.0
2010-09-20 12:10:00,36.56,36.6,36.56,36.6,19200.0,32.4818,32.5173,32.4818,32.5173,19200.0
2010-09-20 12:20:00,36.59,36.61,36.57,36.58,21200.0,32.5085,32.5262,32.4907,32.4996,21200.0
2010-09-20 12:30:00,36.58,36.62,36.58,36.6,22000.0,32.4996,32.5351,32.4996,32.5173,22000.0
2010-09-20 12:40:00,36.6,36.63,36.58,36.6,25400.0,32.5173,32.544,32.4996,32.5173,25400.0
2010-09-20 12:50:00,36.61,36.61,36.51,36.52,53900.0,32.5262,32.5262,32.4374,32.4463,53900.0
2010-09-20 13:00:00,36.53,36.55,36.52,36.53,18800.0,32.4552,32.4729,32.4463,32.4552,18800.0
2010-09-20 13:10:00,36.53,36.56,36.5,36.53,41000.0,32.4552,32.4818,32.4285,32.4552,41000.0
2010-09-20 13:20:00,36.53,36.56,36.5,36.55,17500.0,32.4552,32.4818,32.4285,32.4729,17500.0
2010-09-20 13:30:00,36.55,36.58,36.52,36.56,44000.0,32.4729,32.4996,32.4463,32.4818,44000.0
2010-09-20 13:40:00,36.56,36.63,36.56,36.61,99600.0,32.4818,32.544,32.4818,32.5262,99600.0
2010-09-20 13:50:00,36.61,36.66,36.6,36.65,12500.0,32.5262,32.5706,32.5173,32.5618,12500.0
2010-09-20 14:00:00,36.65,36.67,36.6,36.65,26100.0,32.5618,32.5795,32.5173,32.5618,26100.0
2010-09-20 14:10:00,36.65,36.68,36.63,36.66,40100.0,32.5618,32.5884,32.544,32.5706,40100.0
2010-09-20 14:20:00,36.67,36.68,36.65,36.67,67600.0,32.5795,32.5884,32.5618,32.5795,67600.0
2010-09-20 14:30:00,36.68,36.72,36.66,36.67,74900.0,32.5884,32.624,32.5706,32.5795,74900.0
2010-09-20 14:40:00,36.68,36.71,36.61,36.61,77400.0,32.5884,32.6151,32.5262,32.5262,77400.0
2010-09-20 14:50:00,36.61,36.71,36.6,36.63,173100.0,32.5262,32.6151,32.5173,32.544,173100.0
2010-09-20 15:00:00,36.64,36.65,36.56,36.56,53500.0,32.5529,32.5618,32.4818,32.4818,53500.0
2010-09-20 15:10:00,36.57,36.6,36.56,36.59,57100.0,32.4907,32.5173,32.4818,32.5085,57100.0
2010-09-20 15:20:00,36.6,36.64,36.59,36.6,41600.0,32.5173,32.5529,32.5085,32.5173,41600.0
2010-09-20 15:30:00,36.6,36.65,36.57,36.65,67300.0,32.5173,32.5618,32.4907,32.5618,67300.0
2010-09-20 15:40:00,36.64,36.66,36.58,36.6,91400.0,32.5529,32.5706,32.4996,32.5173,91400.0
2010-09-20 15:50:00,36.61,36.62,36.57,36.61,122100.0,32.5262,32.5351,32.4907,32.5262,122100.0
2010-09-21 09:30:00,37.13,38.2,37.13,38.12,244800.0,32.9882,33.9389,32.9882,33.8678,244800.0
2010-09-21 09:40:00,38.1,38.24,37.92,37.93,313000.0,33.85,33.9744,33.6901,33.699,313000.0
2010-09-21 09:50:00,37.93,37.93,37.59,37.59,226300.0,33.699,33.699,33.3969,33.3969,226300.0
2010-09-21 10:00:00,37.6,37.8,37.6,37.65,84900.0,33.4058,33.5835,33.4058,33.4502,84900.0
2010-09-21 10:10:00,37.67,37.73,37.62,37.71,104000.0,33.468,33.5213,33.4236,33.5035,104000.0
2010-09-21 10:20:00,37.71,37.82,37.69,37.79,100100.0,33.5035,33.6013,33.4858,33.5746,100100.0
2010-09-21 10:30:00,37.79,37.85,37.73,37.79,80300.0,33.5746,33.6279,33.5213,33.5746,80300.0
2010-09-21 10:40:00,37.79,37.79,37.68,37.75,68000.0,33.5746,33.5746,33.4769,33.5391,68000.0
2010-09-21 10:50:00,37.75,37.76,37.69,37.72,88600.0,33.5391,33.5479,33.4858,33.5124,88600.0
2010-09-21 11:00:00,37.72,37.8,37.63,37.79,116200.0,33.5124,33.5835,33.4324,33.5746,116200.0
2010-09-21 11:10:00,37.79,37.81,37.73,37.73,307600.0,33.5746,33.5924,33.5213,33.5213,307600.0
2010-09-21 11:20:00,37.74,37.75,37.55,37.61,49300.0,33.5302,33.5391,33.3614,33.4147,49300.0
2010-09-21 11:30:00,37.61,37.66,37.6,37.64,47800.0,33.4147,33.4591,33.4058,33.4413,47800.0
2010-09-21 11:40:00,37.62,37.63,37.52,37.62,37500.0,33.4236,33.4324,33.3347,33.4236,37500.0
2010-09-21 11:50:00,37.65,37.89,37.64,37.84,86300.0,33.4502,33.6634,33.4413,33.619,86300.0
2010-09-21 12:00:00,37.84,37.85,37.68,37.68,88300.0,33.619,33.6279,33.4769,33.4769,88300.0
2010-09-21 12:10:00,37.68,37.69,37.6,37.62,16700.0,33.4769,33.4858,33.4058,33.4236,16700.0
2010-09-21 12:20:00,37.61,37.65,37.56,37.57,18600.0,33.4147,33.4502,33.3703,33.3791,18600.0
2010-09-21 12:30:00,37.58,37.63,37.55,37.56,18800.0,33.388,33.4324,33.3614,33.3703,18800.0
2010-09-21 12:40:00,37.56,37.64,37.56,37.6,25500.0,33.3703,33.4413,33.3703,33.4058,25500.0
2010-09-21 12:50:00,37.58,37.66,37.58,37.65,28600.0,33.388,33.4591,33.388,33.4502,28600.0
2010-09-21 13:00:00,37.65,37.68,37.59,37.6,38400.0,33.4502,33.4769,33.3969,33.4058,38400.0
2010-09-21 13:10:00,37.6,37.63,37.56,37.57,20800.0,33.4058,33.4324,33.3703,33.3791,20800.0
2010-09-21 13:20:00,37.56,37.62,37.54,37.61,13100.0,33.3703,33.4236,33.3525,33.4147,13100.0
2010-09-21 13:30:00,37.59,37.63,37.56,37.56,26400.0,33.3969,33.4324,33.3703,33.3703,26400.0
2010-09-21 13:40:00,37.56,37.57,37.51,37.51,27500.0,33.3703,33.3791,33.3258,33.3258,27500.0
2010-09-21 13:50:00,37.51,37.57,37.51,37.54,39700.0,33.3258,33.3791,33.3258,33.3525,39700.0
2010-09-21 14:00:00,37.54,37.55,37.49,37.5,18100.0,33.3525,33.3614,33.3081,33.3169,18100.0
2010-09-21 14:10:00,37.51,37.75,37.37,37.69,96000.0,33.3258,33.5391,33.2015,33.4858,96000.0
2010-09-21 14:20:00,37.69,37.72,37.57,37.65,64200.0,33.4858,33.5124,33.3791,33.4502,64200.0
2010-09-21 14:30:00,37.65,37.89,37.6,37.89,66800.0,33.4502,33.6634,33.4058,33.6634,66800.0
2010-09-21 14:40:00,37.89,37.94,37.81,37.9,82000.0,33.6634,33.7079,33.5924,33.6723,82000.0
2010-09-21 14:50:00,37.9,37.9,37.74,37.79,68800.0,33.6723,33.6723,33.5302,33.5746,68800.0
2010-09-21 15:00:00,37.79,37.83,37.68,37.79,109400.0,33.5746,33.6101,33.4769,33.5746,109400.0
2010-09-21 15:10:00,37.8,37.85,37.73,37.84,229600.0,33.5835,33.6279,33.5213,33.619,229600.0
2010-09-21 15:20:00,37.83,37.83,37.67,37.75,284700.0,33.6101,33.6101,33.468,33.5391,284700.0
2010-09-21 15:30:00,37.75,37.76,37.57,37.67,135100.0,33.5391,33.5479,33.3791,33.468,135100.0
2010-09-21 15:40:00,37.67,37.76,37.64,37.73,91800.0,33.468,33.5479,33.4413,33.5213,91800.0
2010-09-21 15:50:00,37.73,37.81,37.72,37.77,157800.0,33.5213,33.5924,33.5124,33.5568,157800.0
2010-09-22 09:30:00,37.84,37.89,37.4,37.43,138200.0,33.619,33.6634,33.2281,33.2548,138200.0
2010-09-22 09:40:00,37.44,37.47,37.4,37.41,120600.0,33.2636,33.2903,33.2281,33.237,120600.0
2010-09-22 09:50:00,37.41,37.43,36.95,36.95,126600.0,33.237,33.2548,32.8283,32.8283,126600.0
2010-09-22 10:00:00,36.95,36.99,36.87,36.9,75600.0,32.8283,32.8638,32.7572,32.7839,75600.0
2010-09-22 10:10:00,36.9,37.04,36.89,36.95,65000.0,32.7839,32.9083,32.775,32.8283,65000.0
2010-09-22 10:20:00,36.94,36.95,36.76,36.81,60600.0,32.8194,32.8283,32.6595,32.7039,60600.0
2010-09-22 10:30:00,36.79,36.81,36.65,36.66,65000.0,32.6861,32.7039,32.5618,32.5706,65000.0
2010-09-22 10:40:00,36.65,36.77,36.59,36.76,64400.0,32.5618,32.6684,32.5085,32.6595,64400.0
2010-09-22 10:50:00,36.75,36.97,36.74,36.97,110400.0,32.6506,32.8461,32.6417,32.8461,110400.0
2010-09-22 11:00:00,36.96,37.06,36.87,36.9,70300.0,32.8372,32.926,32.7572,32.7839,70300.0
2010-09-22 11:10:00,36.89,36.91,36.78,36.9,31700.0,32.775,32.7928,32.6773,32.7839,31700.0
2010-09-22 11:20:00,36.9,36.9,36.65,36.76,64300.0,32.7839,32.7839,32.5618,32.6595,64300.0
2010-09-22 11:30:00,36.75,36.76,36.7,36.73,29500.0,32.6506,32.6595,32.6062,32.6328,29500.0
2010-09-22 11:40:00,36.73,36.78,36.71,36.75,20800.0,32.6328,32.6773,32.6151,32.6506,20800.0
2010-09-22 11:50:00,36.74,36.87,36.73,36.82,15400.0,32.6417,32.7572,32.6328,32.7128,15400.0
2010-09-22 12:00:00,36.82,36.84,36.77,36.83,19500.0,32.7128,32.7306,32.6684,32.7217,19500.0
2010-09-22 12:10:00,36.82,36.89,36.79,36.88,24900.0,32.7128,32.775,32.6861,32.7661,24900.0
2010-09-22 12:20:00,36.87,36.87,36.83,36.87,15300.0,32.7572,32.7572,32.7217,32.7572,15300.0
2010-09-22 12:30:00,36.86,36.89,36.86,36.86,24400.0,32.7483,32.775,32.7483,32.7483,24400.0
2010-09-22 12:40:00,36.86,36.88,36.85,36.85,17800.0,32.7483,32.7661,32.7395,32.7395,17800.0
2010-09-22 12:50:00,36.84,36.88,36.82,36.86,11500.0,32.7306,32.7661,32.7128,32.7483,11500.0
2010-09-22 13:00:00,36.86,36.88,36.78,36.79,26000.0,32.7483,32.7661,32.6773,32.6861,26000.0
2010-09-22 13:10:00,36.78,36.79,36.74,36.77,20000.0,32.6773,32.6861,32.6417,32.6684,20000.0
2010-09-22 13:20:00,36.76,36.8,36.76,36.79,14200.0,32.6595,32.695,32.6595,32.6861,14200.0
2010-09-22 13:30:00,36.8,36.86,36.79,36.86,20900.0,32.695,32.7483,32.6861,32.7483,20900.0
2010-09-22 13:40:00,36.86,36.86,36.83,36.86,15800.0,32.7483,32.7483,32.7217,32.7483,15800.0
2010-09-22 13:50:00,36.85,36.92,36.85,36.92,14900.0,32.7395,32.8016,32.7395,32.8016,14900.0
2010-09-22 14:00:00,36.91,36.92,36.86,36.9,18100.0,32.7928,32.8016,32.7483,32.7839,18100.0
2010-09-22 14:10:00,36.9,36.93,36.84,36.87,22100.0,32.7839,32.8105,32.7306,32.7572,22100.0
2010-09-22 14:20:00,36.87,36.92,36.87,36.92,13000.0,32.7572,32.8016,32.7572,32.8016,13000.0
2010-09-22 14:30:00,36.92,37.04,36.92,37.02,27000.0,32.8016,32.9083,32.8016,32.8905,27000.0
2010-09-22 14:40:00,37.01,37.05,37.0,37.01,30300.0,32.8816,32.9171,32.8727,32.8816,30300.0
2010-09-22 14:50:00,37.02,37.03,37.0,37.03,22400.0,32.8905,32.8994,32.8727,32.8994,22400.0
2010-09-22 15:00:00,37.03,37.04,36.94,36.94,25800.0,32.8994,32.9083,32.8194,32.8194,25800.0
2010-09-22 15:10:00,36.94,36.95,36.86,36.86,27900.0,32.8194,32.8283,32.7483,32.7483,27900.0
2010-09-22 15:20:00,36.86,36.92,36.85,36.85,32000.0,32.7483,32.8016,32.7395,32.7395,32000.0
2010-09-22 15:30:00,36.85,36.93,36.82,36.9,39200.0,32.7395,32.8105,32.7128,32.7839,39200.0
2010-09-22 15:40:00,36.9,36.91,36.81,36.81,71200.0,32.7839,32.7928,32.7039,32.7039,71200.0
2010-09-22 15:50:00,36.81,36.87,36.79,36.84,142700.0,32.7039,32.7572,32.6861,32.7306,142700.0
2010-09-23 09:30:00,36.5,36.63,36.3,36.47,44300.0,32.4285,32.544,32.2508,32.4018,44300.0
2010-09-23 09:40:00,36.48,36.58,36.4,36.42,17700.0,32.4107,32.4996,32.3397,32.3574,17700.0
2010-09-23 09:50:00,36.41,36.47,36.34,36.34,44400.0,32.3485,32.4018,32.2863,32.2863,44400.0
2010-09-23 10:00:00,36.38,36.47,36.34,36.43,59700.0,32.3219,32.4018,32.2863,32.3663,59700.0
2010-09-23 10:10:00,36.45,36.45,36.36,36.39,30600.0,32.3841,32.3841,32.3041,32.3308,30600.0
2010-09-23 10:20:00,36.39,36.44,36.37,36.44,22000.0,32.3308,32.3752,32.313,32.3752,22000.0
2010-09-23 10:30:00,36.45,36.5,36.43,36.46,50300.0,32.3841,32.4285,32.3663,32.393,50300.0
2010-09-23 10:40:00,36.45,36.48,36.4,36.4,48800.0,32.3841,32.4107,32.3397,32.3397,48800.0
2010-09-23 10:50:00,36.38,36.41,36.28,36.3,36900.0,32.3219,32.3485,32.233,32.2508,36900.0
2010-09-23 11:00:00,36.3,36.35,36.27,36.33,24200.0,32.2508,32.2952,32.2242,32.2775,24200.0
2010-09-23 11:10:00,36.34,36.47,36.31,36.45,18900.0,32.2863,32.4018,32.2597,32.3841,18900.0
2010-09-23 11:20:00,36.46,36.46,36.35,36.45,26200.0,32.393,32.393,32.2952,32.3841,26200.0
2010-09-23 11:30:00,36.44,36.52,36.42,36.45,43100.0,32.3752,32.4463,32.3574,32.3841,43100.0
2010-09-23 11:40:00,36.45,36.49,36.4,36.43,32100.0,32.3841,32.4196,32.3397,32.3663,32100.0
2010-09-23 11:50:00,36.43,36.54,36.42,36.46,19800.0,32.3663,32.464,32.3574,32.393,19800.0
2010-09-23 12:00:00,36.46,36.5,36.44,36.5,9300.0,32.393,32.4285,32.3752,32.4285,9300.0
2010-09-23 12:10:00,36.5,36.53,36.44,36.45,24000.0,32.4285,32.4552,32.3752,32.3841,24000.0
2010-09-23 12:20:00,36.46,36.46,36.37,36.37,8700.0,32.393,32.393,32.313,32.313,8700.0
2010-09-23 12:30:00,36.36,36.39,36.3,36.3,11400.0,32.3041,32.3308,32.2508,32.2508,11400.0
2010-09-23 12:40:00,36.31,36.35,36.3,36.35,10900.0,32.2597,32.2952,32.2508,32.2952,10900.0
2010-09-23 12:50:00,36.37,36.42,36.36,36.4,9700.0,32.313,32.3574,32.3041,32.3397,9700.0
2010-09-23 13:00:00,36.39,36.41,36.38,36.39,5500.0,32.3308,32.3485,32.3219,32.3308,5500.0
2010-09-23 13:10:00,36.38,36.39,36.3,36.31,10100.0,32.3219,32.3308,32.2508,32.2597,10100.0
2010-09-23 13:20:00,36.31,36.37,36.31,36.36,8000.0,32.2597,32.313,32.2597,32.3041,8000.0
2010-09-23 13:30:00,36.36,36.38,36.34,36.38,5500.0,32.3041,32.3219,32.2863,32.3219,5500.0
2010-09-23 13:40:00,36.39,36.39,36.1,36.1,64300.0,32.3308,32.3308,32.0731,32.0731,64300.0
2010-09-23 13:50:00,36.11,36.13,36.05,36.05,47700.0,32.082,32.0998,32.0287,32.0287,47700.0
2010-09-23 14:00:00,36.06,36.09,36.05,36.08,26800.0,32.0376,32.0642,32.0287,32.0553,26800.0
2010-09-23 14:10:00,36.08,36.11,36.07,36.1,18700.0,32.0553,32.082,32.0465,32.0731,18700.0
2010-09-23 14:20:00,36.11,36.11,36.06,36.07,26600.0,32.082,32.082,32.0376,32.0465,26600.0
2010-09-23 14:30:00,36.07,36.07,35.92,35.94,75600.0,32.0465,32.0465,31.9132,31.931,75600.0
2010-09-23 14:40:00,35.95,35.97,35.85,35.87,28200.0,31.9398,31.9576,31.851,31.8688,28200.0
2010-09-23 14:50:00,35.86,35.88,35.76,35.77,62400.0,31.8599,31.8777,31.771,31.7799,62400.0
2010-09-23 15:00:00,35.78,35.85,35.77,35.78,57500.0,31.7888,31.851,31.7799,31.7888,57500.0
2010-09-23 15:10:00,35.79,35.87,35.7,35.86,64000.0,31.7977,31.8688,31.7177,31.8599,64000.0
2010-09-23 15:20:00,35.85,35.89,35.77,35.78,39400.0,31.851,31.8865,31.7799,31.7888,39400.0
2010-09-23 15:30:00,35.77,35.82,35.72,35.75,50700.0,31.7799,31.8244,31.7355,31.7622,50700.0
2010-09-23 15:40:00,35.74,35.78,35.67,35.71,75600.0,31.7533,31.7888,31.6911,31.7266,75600.0
2010-09-23 15:50:00,35.71,35.73,35.69,35.72,69800.0,31.7266,31.7444,31.7089,31.7355,69800.0
2010-09-24 09:30:00,36.11,36.32,35.95,35.98,768400.0,32.082,32.2686,31.9398,31.9665,768400.0
2010-09-24 09:40:00,35.99,36.15,35.95,36.08,59000.0,31.9754,32.1175,31.9398,32.0553,59000.0
2010-09-24 09:50:00,36.08,36.14,36.06,36.12,29300.0,32.0553,32.1087,32.0376,32.0909,29300.0
2010-09-24 10:00:00,36.09,36.12,35.92,36.09,70100.0,32.0642,32.0909,31.9132,32.0642,70100.0
2010-09-24 10:10:00,36.1,36.12,36.07,36.09,121200.0,32.0731,32.0909,32.0465,32.0642,121200.0
2010-09-24 10:20:00,36.11,36.14,36.08,36.11,86100.0,32.082,32.1087,32.0553,32.082,86100.0
2010-09-24 10:30:00,36.11,36.12,36.01,36.11,38200.0,32.082,32.0909,31.9932,32.082,38200.0
2010-09-24 10:40:00,36.1,36.12,36.09,36.11,89900.0,32.0731,32.0909,32.0642,32.082,89900.0
2010-09-24 10:50:00,36.1,36.12,36.08,36.1,19500.0,32.0731,32.0909,32.0553,32.0731,19500.0
2010-09-24 11:00:00,36.1,36.12,36.09,36.1,46900.0,32.0731,32.0909,32.0642,32.0731,46900.0
2010-09-24 11:10:00,36.09,36.1,36.04,36.09,22300.0,32.0642,32.0731,32.0198,32.0642,22300.0
2010-09-24 11:20:00,36.09,36.1,36.05,36.05,17300.0,32.0642,32.0731,32.0287,32.0287,17300.0
2010-09-24 11:30:00,36.06,36.1,36.05,36.09,14200.0,32.0376,32.0731,32.0287,32.0642,14200.0
2010-09-24 11:40:00,36.1,36.12,36.08,36.11,18700.0,32.0731,32.0909,32.0553,32.082,18700.0
2010-09-24 11:50:00,36.11,36.18,36.09,36.12,76900.0,32.082,32.1442,32.0642,32.0909,76900.0
2010-09-24 12:00:00,36.12,36.21,36.08,36.21,346800.0,32.0909,32.1708,32.0553,32.1708,346800.0
2010-09-24 12:10:00,36.21,36.26,36.21,36.23,46900.0,32.1708,32.2153,32.1708,32.1886,46900.0
2010-09-24 12:20:00,36.22,36.26,36.18,36.26,33400.0,32.1797,32.2153,32.1442,32.2153,33400.0
2010-09-24 12:30:00,36.27,36.3,36.26,36.29,37600.0,32.2242,32.2508,32.2153,32.2419,37600.0
2010-09-24 12:40:00,36.29,36.39,36.27,36.38,27600.0,32.2419,32.3308,32.2242,32.3219,27600.0
2010-09-24 12:50:00,36.39,36.39,36.3,36.31,26400.0,32.3308,32.3308,32.2508,32.2597,26400.0
2010-09-24 13:00:00,36.32,36.33,36.29,36.33,17700.0,32.2686,32.2775,32.2419,32.2775,17700.0
2010-09-24 13:10:00,36.33,36.36,36.31,36.35,13900.0,32.2775,32.3041,32.2597,32.2952,13900.0
2010-09-24 13:20:00,36.34,36.34,36.31,36.33,13500.0,32.2863,32.2863,32.2597,32.2775,13500.0
2010-09-24 13:30:00,36.32,36.38,36.28,36.35,25300.0,32.2686,32.3219,32.233,32.2952,25300.0
2010-09-24 13:40:00,36.35,36.35,36.26,36.31,33200.0,32.2952,32.2952,32.2153,32.2597,33200.0
2010-09-24 13:50:00,36.32,36.32,36.26,36.3,20800.0,32.2686,32.2686,32.2153,32.2508,20800.0
2010-09-24 14:00:00,36.3,36.36,36.29,36.36,25800.0,32.2508,32.3041,32.2419,32.3041,25800.0
2010-09-24 14:10:00,36.35,36.4,36.33,36.37,36600.0,32.2952,32.3397,32.2775,32.313,36600.0
2010-09-24 14:20:00,36.37,36.37,36.29,36.33,18900.0,32.313,32.313,32.2419,32.2775,18900.0
2010-09-24 14:30:00,36.33,36.47,36.33,36.4,78500.0,32.2775,32.4018,32.2775,32.3397,78500.0
2010-09-24 14:40:00,36.41,36.53,36.41,36.46,70200.0,32.3485,32.4552,32.3485,32.393,70200.0
2010-09-24 14:50:00,36.46,36.49,36.41,36.42,36000.0,32.393,32.4196,32.3485,32.3574,36000.0
2010-09-24 15:00:00,36.43,36.44,36.38,36.41,38000.0,32.3663,32.3752,32.3219,32.3485,38000.0
2010-09-24 15:10:00,36.39,36.48,36.39,36.41,26800.0,32.3308,32.4107,32.3308,32.3485,26800.0
2010-09-24 15:20:00,36.42,36.43,36.35,36.38,37100.0,32.3574,32.3663,32.2952,32.3219,37100.0
2010-09-24 15:30:00,36.37,36.48,36.37,36.45,72100.0,32.313,32.4107,32.313,32.3841,72100.0
2010-09-24 15:40:00,36.45,36.49,36.44,36.47,66300.0,32.3841,32.4196,32.3752,32.4018,66300.0
2010-09-24 15:50:00,36.46,36.55,36.41,36.43,99400.0,32.393,32.4729,32.3485,32.3663,99400.0
2010-09-27 09:30:00,36.65,36.65,36.26,36.31,23900.0,32.5618,32.5618,32.2153,32.2597,23900.0
2010-09-27 09:40:00,36.29,36.29,36.1,36.11,51200.0,32.2419,32.2419,32.0731,32.082,51200.0
2010-09-27 09:50:00,36.12,36.19,36.05,36.05,23600.0,32.0909,32.1531,32.0287,32.0287,23600.0
2010-09-27 10:00:00,36.06,36.24,36.05,36.19,19300.0,32.0376,32.1975,32.0287,32.1531,19300.0
2010-09-27 10:10:00,36.2,36.2,36.03,36.08,12800.0,32.162,32.162,32.0109,32.0553,12800.0
2010-09-27 10:20:00,36.07,36.28,36.04,36.28,23500.0,32.0465,32.233,32.0198,32.233,23500.0
2010-09-27 10:30:00,36.28,36.38,36.26,36.34,45700.0,32.233,32.3219,32.2153,32.2863,45700.0
2010-09-27 10:40:00,36.33,36.43,36.32,36.37,17800.0,32.2775,32.3663,32.2686,32.313,17800.0
2010-09-27 10:50:00,36.37,36.41,36.28,36.39,12300.0,32.313,32.3485,32.233,32.3308,12300.0
2010-09-27 11:00:00,36.38,36.38,36.26,36.28,12800.0,32.3219,32.3219,32.2153,32.233,12800.0
2010-09-27 11:10:00,36.27,36.35,36.23,36.28,13700.0,32.2242,32.2952,32.1886,32.233,13700.0
2010-09-27 11:20:00,36.29,36.4,36.28,36.32,14600.0,32.2419,32.3397,32.233,32.2686,14600.0
2010-09-27 11:30:00,36.33,36.39,36.27,36.27,48500.0,32.2775,32.3308,32.2242,32.2242,48500.0
2010-09-27 11:40:00,36.27,36.3,36.25,36.3,10700.0,32.2242,32.2508,32.2064,32.2508,10700.0
2010-09-27 11:50:00,36.29,36.31,36.26,36.29,4300.0,32.2419,32.2597,32.2153,32.2419,4300.0
2010-09-27 12:00:00,36.28,36.32,36.28,36.31,10800.0,32.233,32.2686,32.233,32.2597,10800.0
2010-09-27 12:10:00,36.31,36.41,36.3,36.3,24700.0,32.2597,32.3485,32.2508,32.2508,24700.0
2010-09-27 12:20:00,36.31,36.34,36.24,36.33,12500.0,32.2597,32.2863,32.1975,32.2775,12500.0
2010-09-27 12:30:00,36.31,36.31,36.24,36.26,11900.0,32.2597,32.2597,32.1975,32.2153,11900.0
2010-09-27 12:40:00,36.25,36.25,36.21,36.25,12300.0,32.2064,32.2064,32.1708,32.2064,12300.0
2010-09-27 12:50:00,36.24,36.26,36.22,36.23,5100.0,32.1975,32.2153,32.1797,32.1886,5100.0
2010-09-27 13:00:00,36.23,36.27,36.18,36.25,14200.0,32.1886,32.2242,32.1442,32.2064,14200.0
2010-09-27 13:10:00,36.25,36.26,36.22,36.24,4800.0,32.2064,32.2153,32.1797,32.1975,4800.0
2010-09-27 13:20:00,36.22,36.25,36.19,36.23,8300.0,32.1797,32.2064,32.1531,32.1886,8300.0
2010-09-27 13:30:00,36.24,36.3,36.23,36.28,20200.0,32.1975,32.2508,32.1886,32.233,20200.0
2010-09-27 13:40:00,36.28,36.33,36.27,36.27,46000.0,32.233,32.2775,32.2242,32.2242,46000.0
2010-09-27 13:50:00,36.27,36.31,36.26,36.26,13400.0,32.2242,32.2597,32.2153,32.2153,13400.0
2010-09-27 14:00:00,36.26,36.32,36.26,36.29,10500.0,32.2153,32.2686,32.2153,32.2419,10500.0
2010-09-27 14:10:00,36.29,36.32,36.26,36.29,9700.0,32.2419,32.2686,32.2153,32.2419,9700.0
2010-09-27 14:20:00,36.3,36.38,36.28,36.34,37500.0,32.2508,32.3219,32.233,32.2863,37500.0
2010-09-27 14:30:00,36.35,36.38,36.32,36.34,17600.0,32.2952,32.3219,32.2686,32.2863,17600.0
2010-09-27 14:40:00,36.36,36.46,36.35,36.45,39200.0,32.3041,32.393,32.2952,32.3841,39200.0
2010-09-27 14:50:00,36.46,36.49,36.45,36.46,20000.0,32.393,32.4196,32.3841,32.393,20000.0
2010-09-27 15:00:00,36.46,36.49,36.44,36.47,15200.0,32.393,32.4196,32.3752,32.4018,15200.0
2010-09-27 15:10:00,36.47,36.49,36.43,36.44,29700.0,32.4018,32.4196,32.3663,32.3752,29700.0
2010-09-27 15:20:00,36.45,36.45,36.35,36.35,23500.0,32.3841,32.3841,32.2952,32.2952,23500.0
2010-09-27 15:30:00,36.35,36.35,36.26,36.26,35900.0,32.2952,32.2952,32.2153,32.2153,35900.0
2010-09-27 15:40:00,36.26,36.27,36.21,36.23,51100.0,32.2153,32.2242,32.1708,32.1886,51100.0
2010-09-27 15:50:00,36.23,36.24,36.14,36.19,77000.0,32.1886,32.1975,32.1087,32.1531,77000.0
2010-09-28 09:30:00,36.31,36.39,36.02,36.05,30200.0,32.2597,32.3308,32.002,32.0287,30200.0
2010-09-28 09:40:00,36.02,36.02,35.61,35.66,67700.0,32.002,32.002,31.6378,31.6822,67700.0
2010-09-28 09:50:00,35.67,35.83,35.64,35.78,76900.0,31.6911,31.8332,31.6644,31.7888,76900.0
2010-09-28 10:00:00,35.78,35.79,35.63,35.75,45900.0,31.7888,31.7977,31.6555,31.7622,45900.0
2010-09-28 10:10:00,35.74,36.02,35.71,36.0,27500.0,31.7533,32.002,31.7266,31.9843,27500.0
2010-09-28 10:20:00,35.99,36.36,35.96,36.26,45400.0,31.9754,32.3041,31.9487,32.2153,45400.0
2010-09-28 10:30:00,36.26,36.39,36.26,36.3,42400.0,32.2153,32.3308,32.2153,32.2508,42400.0
2010-09-28 10:40:00,36.29,36.32,36.24,36.25,17200.0,32.2419,32.2686,32.1975,32.2064,17200.0
2010-09-28 10:50:00,36.25,36.28,36.18,36.26,10900.0,32.2064,32.233,32.1442,32.2153,10900.0
2010-09-28 11:00:00,36.26,36.32,36.26,36.28,25200.0,32.2153,32.2686,32.2153,32.233,25200.0
2010-09-28 11:10:00,36.29,36.38,36.29,36.37,22900.0,32.2419,32.3219,32.2419,32.313,22900.0
2010-09-28 11:20:00,36.38,36.56,36.35,36.5,51000.0,32.3219,32.4818,32.2952,32.4285,51000.0
2010-09-28 11:30:00,36.5,36.55,36.48,36.49,57500.0,32.4285,32.4729,32.4107,32.4196,57500.0
2010-09-28 11:40:00,36.5,36.53,36.4,36.42,62100.0,32.4285,32.4552,32.3397,32.3574,62100.0
2010-09-28 11:50:00,36.41,36.42,36.35,36.42,10100.0,32.3485,32.3574,32.2952,32.3574,10100.0
2010-09-28 12:00:00,36.43,36.45,36.39,36.41,16900.0,32.3663,32.3841,32.3308,32.3485,16900.0
2010-09-28 12:10:00,36.42,36.52,36.42,36.5,44500.0,32.3574,32.4463,32.3574,32.4285,44500.0
2010-09-28 12:20:00,36.5,36.55,36.45,36.49,84300.0,32.4285,32.4729,32.3841,32.4196,84300.0
2010-09-28 12:30:00,36.49,36.5,36.43,36.44,25500.0,32.4196,32.4285,32.3663,32.3752,25500.0
2010-09-28 12:40:00,36.44,36.52,36.42,36.47,21100.0,32.3752,32.4463,32.3574,32.4018,21100.0
2010-09-28 12:50:00,36.48,36.52,36.47,36.52,3700.0,32.4107,32.4463,32.4018,32.4463,3700.0
2010-09-28 13:00:00,36.51,36.54,36.43,36.47,35200.0,32.4374,32.464,32.3663,32.4018,35200.0
2010-09-28 13:10:00,36.47,36.49,36.46,36.48,5300.0,32.4018,32.4196,32.393,32.4107,5300.0
2010-09-28 13:20:00,36.48,36.53,36.47,36.51,14700.0,32.4107,32.4552,32.4018,32.4374,14700.0
2010-09-28 13:30:00,36.51,36.61,36.5,36.57,25000.0,32.4374,32.5262,32.4285,32.4907,25000.0
2010-09-28 13:40:00,36.58,36.64,36.53,36.62,32800.0,32.4996,32.5529,32.4552,32.5351,32800.0
2010-09-28 13:50:00,36.63,36.74,36.63,36.69,46500.0,32.544,32.6417,32.544,32.5973,46500.0
2010-09-28 14:00:00,36.69,36.7,36.57,36.6,31400.0,32.5973,32.6062,32.4907,32.5173,31400.0
2010-09-28 14:10:00,36.6,36.68,36.6,36.63,33100.0,32.5173,32.5884,32.5173,32.544,33100.0
2010-09-28 14:20:00,36.63,36.68,36.55,36.55,48000.0,32.544,32.5884,32.4729,32.4729,48000.0
2010-09-28 14:30:00,36.56,36.6,36.51,36.57,32700.0,32.4818,32.5173,32.4374,32.4907,32700.0
2010-09-28 14:40:00,36.56,36.58,36.49,36.51,21400.0,32.4818,32.4996,32.4196,32.4374,21400.0
2010-09-28 14:50:00,36.52,36.53,36.41,36.49,66300.0,32.4463,32.4552,32.3485,32.4196,66300.0
2010-09-28 15:00:00,36.49,36.5,36.42,36.49,23500.0,32.4196,32.4285,32.3574,32.4196,23500.0
2010-09-28 15:10:00,36.49,36.59,36.46,36.57,26400.0,32.4196,32.5085,32.393,32.4907,26400.0
2010-09-28 15:20:00,36.57,36.64,36.57,36.59,71400.0,32.4907,32.5529,32.4907,32.5085,71400.0
2010-09-28 15:30:00,36.6,36.7,36.59,36.69,83900.0,32.5173,32.6062,32.5085,32.5973,83900.0
2010-09-28 15:40:00,36.69,36.77,36.65,36.75,93600.0,32.5973,32.6684,32.5618,32.6506,93600.0
2010-09-28 15:50:00,36.76,36.83,36.71,36.71,99900.0,32.6595,32.7217,32.6151,32.6151,99900.0
2010-09-29 09:30:00,36.57,36.64,36.37,36.6,48100.0,32.4907,32.5529,32.313,32.5173,48100.0
2010-09-29 09:40:00,36.6,36.66,36.51,36.52,39400.0,32.5173,32.5706,32.4374,32.4463,39400.0
2010-09-29 09:50:00,36.52,36.61,36.45,36.56,39600.0,32.4463,32.5262,32.3841,32.4818,39600.0
2010-09-29 10:00:00,36.57,36.87,36.56,36.81,93500.0,32.4907,32.7572,32.4818,32.7039,93500.0
2010-09-29 10:10:00,36.82,36.88,36.7,36.71,49100.0,32.7128,32.7661,32.6062,32.6151,49100.0
2010-09-29 10:20:00,36.71,36.71,36.6,36.67,40600.0,32.6151,32.6151,32.5173,32.5795,40600.0
2010-09-29 10:30:00,36.69,36.85,36.67,36.7,44500.0,32.5973,32.7395,32.5795,32.6062,44500.0
2010-09-29 10:40:00,36.71,36.79,36.67,36.76,32800.0,32.6151,32.6861,32.5795,32.6595,32800.0
2010-09-29 10:50:00,36.75,36.76,36.66,36.71,12300.0,32.6506,32.6595,32.5706,32.6151,12300.0
2010-09-29 11:00:00,36.7,36.81,36.68,36.77,23600.0,32.6062,32.7039,32.5884,32.6684,23600.0
2010-09-29 11:10:00,36.77,36.78,36.74,36.76,16600.0,32.6684,32.6773,32.6417,32.6595,16600.0
2010-09-29 11:20:00,36.76,36.87,36.76,36.87,36400.0,32.6595,32.7572,32.6595,32.7572,36400.0
2010-09-29 11:30:00,36.86,36.93,36.86,36.9,38300.0,32.7483,32.8105,32.7483,32.7839,38300.0
2010-09-29 11:40:00,36.9,36.91,36.84,36.9,23100.0,32.7839,32.7928,32.7306,32.7839,23100.0
2010-09-29 11:50:00,36.89,36.91,36.8,36.88,24000.0,32.775,32.7928,32.695,32.7661,24000.0
2010-09-29 12:00:00,36.89,36.9,36.84,36.87,25800.0,32.775,32.7839,32.7306,32.7572,25800.0
2010-09-29 12:10:00,36.87,36.88,36.84,36.86,25100.0,32.7572,32.7661,32.7306,32.7483,25100.0
2010-09-29 12:20:00,36.86,36.91,36.85,36.85,21800.0,32.7483,32.7928,32.7395,32.7395,21800.0
2010-09-29 12:30:00,36.85,36.86,36.8,36.85,23000.0,32.7395,32.7483,32.695,32.7395,23000.0
2010-09-29 12:40:00,36.84,36.86,36.83,36.83,13700.0,32.7306,32.7483,32.7217,32.7217,13700.0
2010-09-29 12:50:00,36.83,36.88,36.83,36.85,19800.0,32.7217,32.7661,32.7217,32.7395,19800.0
2010-09-29 13:00:00,36.85,36.86,36.83,36.83,35100.0,32.7395,32.7483,32.7217,32.7217,35100.0
2010-09-29 13:10:00,36.83,36.87,36.83,36.83,19800.0,32.7217,32.7572,32.7217,32.7217,19800.0
2010-09-29 13:20:00,36.83,36.86,36.81,36.84,20500.0,32.7217,32.7483,32.7039,32.7306,20500.0
2010-09-29 13:30:00,36.83,36.85,36.79,36.81,20600.0,32.7217,32.7395,32.6861,32.7039,20600.0
2010-09-29 13:40:00,36.81,36.85,36.79,36.84,17700.0,32.7039,32.7395,32.6861,32.7306,17700.0
2010-09-29 13:50:00,36.84,36.88,36.83,36.86,52600.0,32.7306,32.7661,32.7217,32.7483,52600.0
2010-09-29 14:00:00,36.87,36.87,36.82,36.84,33600.0,32.7572,32.7572,32.7128,32.7306,33600.0
2010-09-29 14:10:00,36.85,36.92,36.84,36.88,55900.0,32.7395,32.8016,32.7306,32.7661,55900.0
2010-09-29 14:20:00,36.88,36.88,36.85,36.85,12600.0,32.7661,32.7661,32.7395,32.7395,12600.0
2010-09-29 14:30:00,36.85,36.86,36.84,36.86,17600.0,32.7395,32.7483,32.7306,32.7483,17600.0
2010-09-29 14:40:00,36.86,36.91,36.85,36.9,27500.0,32.7483,32.7928,32.7395,32.7839,27500.0
2010-09-29 14:50:00,36.89,36.94,36.88,36.89,50300.0,32.775,32.8194,32.7661,32.775,50300.0
2010-09-29 15:00:00,36.9,36.93,36.86,36.86,83600.0,32.7839,32.8105,32.7483,32.7483,83600.0
2010-09-29 15:10:00,36.85,36.86,36.77,36.83,43300.0,32.7395,32.7483,32.6684,32.7217,43300.0
2010-09-29 15:20:00,36.83,36.91,36.83,36.87,66800.0,32.7217,32.7928,32.7217,32.7572,66800.0
2010-09-29 15:30:00,36.87,36.9,36.81,36.88,55500.0,32.7572,32.7839,32.7039,32.7661,55500.0
2010-09-29 15:40:00,36.88,36.93,36.8,36.92,97900.0,32.7661,32.8105,32.695,32.8016,97900.0
2010-09-29 15:50:00,36.93,36.97,36.92,36.93,108300.0,32.8105,32.8461,32.8016,32.8105,108300.0
2010-09-30 09:30:00,37.28,37.35,37.14,37.14,40100.0,33.1215,33.1837,32.9971,32.9971,40100.0
2010-09-30 09:40:00,37.1,37.59,37.03,37.26,107700.0,32.9616,33.3969,32.8994,33.1037,107700.0
2010-09-30 09:50:00,37.28,37.3,37.05,37.14,70900.0,33.1215,33.1393,32.9171,32.9971,70900.0
2010-09-30 10:00:00,37.14,37.28,37.06,37.26,39800.0,32.9971,33.1215,32.926,33.1037,39800.0
2010-09-30 10:10:00,37.24,37.26,37.11,37.14,87400.0,33.086,33.1037,32.9705,32.9971,87400.0
2010-09-30 10:20:00,37.13,37.16,36.88,36.92,62400.0,32.9882,33.0149,32.7661,32.8016,62400.0
2010-09-30 10:30:00,36.92,37.14,36.92,37.12,43600.0,32.8016,32.9971,32.8016,32.9793,43600.0
2010-09-30 10:40:00,37.09,37.16,36.98,37.02,30200.0,32.9527,33.0149,32.855,32.8905,30200.0
2010-09-30 10:50:00,37.02,37.07,36.92,36.93,34400.0,32.8905,32.9349,32.8016,32.8105,34400.0
2010-09-30 11:00:00,36.92,36.99,36.79,36.94,49100.0,32.8016,32.8638,32.6861,32.8194,49100.0
2010-09-30 11:10:00,36.93,36.99,36.86,36.95,53000.0,32.8105,32.8638,32.7483,32.8283,53000.0
2010-09-30 11:20:00,36.95,36.99,36.74,36.74,66000.0,32.8283,32.8638,32.6417,32.6417,66000.0
2010-09-30 11:30:00,36.73,36.9,36.72,36.89,71100.0,32.6328,32.7839,32.624,32.775,71100.0
2010-09-30 11:40:00,36.88,36.95,36.87,36.95,54000.0,32.7661,32.8283,32.7572,32.8283,54000.0
2010-09-30 11:50:00,36.94,36.94,36.85,36.87,29800.0,32.8194,32.8194,32.7395,32.7572,29800.0
2010-09-30 12:00:00,36.87,36.88,36.66,36.73,37700.0,32.7572,32.7661,32.5706,32.6328,37700.0
2010-09-30 12:10:00,36.72,36.81,36.67,36.8,27600.0,32.624,32.7039,32.5795,32.695,27600.0
2010-09-30 12:20:00,36.8,36.81,36.75,36.75,17000.0,32.695,32.7039,32.6506,32.6506,17000.0
2010-09-30 12:30:00,36.75,36.9,36.74,36.87,32700.0,32.6506,32.7839,32.6417,32.7572,32700.0
2010-09-30 12:40:00,36.87,36.91,36.83,36.9,58300.0,32.7572,32.7928,32.7217,32.7839,58300.0
2010-09-30 12:50:00,36.9,36.93,36.86,36.88,29700.0,32.7839,32.8105,32.7483,32.7661,29700.0
2010-09-30 13:00:00,36.88,36.9,36.81,36.81,26800.0,32.7661,32.7839,32.7039,32.7039,26800.0
2010-09-30 13:10:00,36.81,36.85,36.8,36.83,13800.0,32.7039,32.7395,32.695,32.7217,13800.0
2010-09-30 13:20:00,36.84,36.9,36.78,36.9,21700.0,32.7306,32.7839,32.6773,32.7839,21700.0
2010-09-30 13:30:00,36.9,36.92,36.83,36.85,16600.0,32.7839,32.8016,32.7217,32.7395,16600.0
2010-09-30 13:40:00,36.82,36.88,36.82,36.86,19900.0,32.7128,32.7661,32.7128,32.7483,19900.0
2010-09-30 13:50:00,36.87,36.91,36.84,36.91,18200.0,32.7572,32.7928,32.7306,32.7928,18200.0
2010-09-30 14:00:00,36.92,36.94,36.87,36.87,12300.0,32.8016,32.8194,32.7572,32.7572,12300.0
2010-09-30 14:10:00,36.86,36.88,36.81,36.87,55700.0,32.7483,32.7661,32.7039,32.7572,55700.0
2010-09-30 14:20:00,36.86,36.94,36.86,36.93,20100.0,32.7483,32.8194,32.7483,32.8105,20100.0
2010-09-30 14:30:00,36.93,37.0,36.91,36.91,32500.0,32.8105,32.8727,32.7928,32.7928,32500.0
2010-09-30 14:40:00,36.9,37.02,36.89,37.01,25800.0,32.7839,32.8905,32.775,32.8816,25800.0
2010-09-30 14:50:00,37.02,37.08,36.99,37.03,37800.0,32.8905,32.9438,32.8638,32.8994,37800.0
2010-09-30 15:00:00,37.01,37.03,36.91,36.95,26300.0,32.8816,32.8994,32.7928,32.8283,26300.0
2010-09-30 15:10:00,36.94,36.94,36.81,36.82,37100.0,32.8194,32.8194,32.7039,32.7128,37100.0
2010-09-30 15:20:00,36.82,36.92,36.81,36.91,24500.0,32.7128,32.8016,32.7039,32.7928,24500.0
2010-09-30 15:30:00,36.92,36.94,36.82,36.85,50100.0,32.8016,32.8194,32.7128,32.7395,50100.0
2010-09-30 15:40:00,36.85,36.94,36.85,36.93,75100.0,32.7395,32.8194,32.7395,32.8105,75100.0
2010-09-30 15:50:00,36.93,36.98,36.87,36.9,142300.0,32.8105,32.855,32.7572,32.7839,142300.0
2010-10-01 09:30:00,37.28,37.41,37.16,37.21,22400.0,33.1215,33.237,33.0149,33.0593,22400.0
2010-10-01 09:40:00,37.24,37.35,37.2,37.25,25700.0,33.086,33.1837,33.0504,33.0948,25700.0
2010-10-01 09:50:00,37.26,37.5,37.22,37.43,67900.0,33.1037,33.3169,33.0682,33.2548,67900.0
2010-10-01 10:00:00,37.41,37.53,37.23,37.38,88900.0,33.237,33.3436,33.0771,33.2103,88900.0
2010-10-01 10:10:00,37.38,37.71,37.37,37.62,107900.0,33.2103,33.5035,33.2015,33.4236,107900.0
2010-10-01 10:20:00,37.59,37.62,37.29,37.52,62500.0,33.3969,33.4236,33.1304,33.3347,62500.0
2010-10-01 10:30:00,37.52,37.63,37.47,37.53,73300.0,33.3347,33.4324,33.2903,33.3436,73300.0
2010-10-01 10:40:00,37.54,37.64,37.51,37.6,31800.0,33.3525,33.4413,33.3258,33.4058,31800.0
2010-10-01 10:50:00,37.6,37.66,37.57,37.63,40100.0,33.4058,33.4591,33.3791,33.4324,40100.0
2010-10-01 11:00:00,37.63,37.7,37.58,37.65,40300.0,33.4324,33.4946,33.388,33.4502,40300.0
2010-10-01 11:10:00,37.65,37.65,37.56,37.6,29500.0,33.4502,33.4502,33.3703,33.4058,29500.0
2010-10-01 11:20:00,37.6,37.65,37.5,37.53,41400.0,33.4058,33.4502,33.3169,33.3436,41400.0
2010-10-01 11:30:00,37.53,37.68,37.5,37.67,21800.0,33.3436,33.4769,33.3169,33.468,21800.0
2010-10-01 11:40:00,37.66,37.89,37.66,37.84,115000.0,33.4591,33.6634,33.4591,33.619,115000.0
2010-10-01 11:50:00,37.84,37.85,37.71,37.72,167800.0,33.619,33.6279,33.5035,33.5124,167800.0
2010-10-01 12:00:00,37.73,37.86,37.69,37.84,154900.0,33.5213,33.6368,33.4858,33.619,154900.0
2010-10-01 12:10:00,37.84,37.84,37.69,37.73,39400.0,33.619,33.619,33.4858,33.5213,39400.0
2010-10-01 12:20:00,37.73,37.73,37.61,37.65,9300.0,33.5213,33.5213,33.4147,33.4502,9300.0
2010-10-01 12:30:00,37.66,37.66,37.54,37.59,13300.0,33.4591,33.4591,33.3525,33.3969,13300.0
2010-10-01 12:40:00,37.59,37.69,37.58,37.69,45900.0,33.3969,33.4858,33.388,33.4858,45900.0
2010-10-01 12:50:00,37.69,37.75,37.67,37.7,126600.0,33.4858,33.5391,33.468,33.4946,126600.0
2010-10-01 13:00:00,37.69,37.72,37.67,37.7,20600.0,33.4858,33.5124,33.468,33.4946,20600.0
2010-10-01 13:10:00,37.7,37.72,37.67,37.7,36700.0,33.4946,33.5124,33.468,33.4946,36700.0
2010-10-01 13:20:00,37.7,37.7,37.67,37.68,31500.0,33.4946,33.4946,33.468,33.4769,31500.0
2010-10-01 13:30:00,37.69,37.7,37.61,37.61,13600.0,33.4858,33.4946,33.4147,33.4147,13600.0
2010-10-01 13:40:00,37.61,37.65,37.56,37.57,14300.0,33.4147,33.4502,33.3703,33.3791,14300.0
2010-10-01 13:50:00,37.58,37.65,37.56,37.63,12300.0,33.388,33.4502,33.3703,33.4324,12300.0
2010-10-01 14:00:00,37.64,37.7,37.63,37.67,14300.0,33.4413,33.4946,33.4324,33.468,14300.0
2010-10-01 14:10:00,37.67,37.69,37.66,37.67,13200.0,33.468,33.4858,33.4591,33.468,13200.0
2010-10-01 14:20:00,37.66,37.68,37.6,37.62,19500.0,33.4591,33.4769,33.4058,33.4236,19500.0
2010-10-01 14:30:00,37.62,37.7,37.62,37.67,34000.0,33.4236,33.4946,33.4236,33.468,34000.0
2010-10-01 14:40:00,37.66,37.68,37.63,37.67,15300.0,33.4591,33.4769,33.4324,33.468,15300.0
2010-10-01 14:50:00,37.67,37.69,37.65,37.68,15300.0,33.468,33.4858,33.4502,33.4769,15300.0
2010-10-01 15:00:00,37.68,37.71,37.66,37.69,67300.0,33.4769,33.5035,33.4591,33.4858,67300.0
2010-10-01 15:10:00,37.68,37.69,37.64,37.68,51000.0,33.4769,33.4858,33.4413,33.4769,51000.0
2010-10-01 15:20:00,37.68,37.72,37.58,37.6,38000.0,33.4769,33.5124,33.388,33.4058,38000.0
2010-10-01 15:30:00,37.6,37.62,37.55,37.56,48800.0,33.4058,33.4236,33.3614,33.3703,48800.0
2010-10-01 15:40:00,37.56,37.56,37.49,37.49,91500.0,33.3703,33.3703,33.3081,33.3081,91500.0
2010-10-01 15:50:00,37.5,37.51,37.45,37.49,155500.0,33.3169,33.3258,33.2725,33.3081,155500.0
2010-10-04 09:30:00,37.5,37.5,37.19,37.39,36400.0,33.3169,33.3169,33.0415,33.2192,36400.0
2010-10-04 09:40:00,37.38,37.48,37.27,37.33,14700.0,33.2103,33.2992,33.1126,33.1659,14700.0
2010-10-04 09:50:00,37.35,37.38,37.22,37.24,19800.0,33.1837,33.2103,33.0682,33.086,19800.0
2010-10-04 10:00:00,37.24,37.41,37.16,37.39,34600.0,33.086,33.237,33.0149,33.2192,34600.0
2010-10-04 10:10:00,37.38,37.41,37.34,37.37,31400.0,33.2103,33.237,33.1748,33.2015,31400.0
2010-10-04 10:20:00,37.36,37.36,37.24,37.25,18500.0,33.1926,33.1926,33.086,33.0948,18500.0
2010-10-04 10:30:00,37.25,37.31,37.19,37.21,27600.0,33.0948,33.1481,33.0415,33.0593,27600.0
2010-10-04 10:40:00,37.2,37.23,37.14,37.16,29600.0,33.0504,33.0771,32.9971,33.0149,29600.0
2010-10-04 10:50:00,37.16,37.23,37.14,37.21,18000.0,33.0149,33.0771,32.9971,33.0593,18000.0
2010-10-04 11:00:00,37.2,37.25,37.16,37.18,28500.0,33.0504,33.0948,33.0149,33.0326,28500.0
2010-10-04 11:10:00,37.18,37.25,37.15,37.25,30100.0,33.0326,33.0948,33.006,33.0948,30100.0
2010-10-04 11:20:00,37.24,37.25,37.12,37.17,33600.0,33.086,33.0948,32.9793,33.0238,33600.0
2010-10-04 11:30:00,37.15,37.15,37.07,37.1,38500.0,33.006,33.006,32.9349,32.9616,38500.0
2010-10-04 11:40:00,37.1,37.11,37.04,37.08,23900.0,32.9616,32.9705,32.9083,32.9438,23900.0
2010-10-04 11:50:00,37.07,37.07,36.92,36.95,29000.0,32.9349,32.9349,32.8016,32.8283,29000.0
2010-10-04 12:00:00,36.94,37.02,36.89,36.98,27300.0,32.8194,32.8905,32.775,32.855,27300.0
2010-10-04 12:10:00,36.99,37.04,36.96,37.0,21900.0,32.8638,32.9083,32.8372,32.8727,21900.0
2010-10-04 12:20:00,37.01,37.09,37.0,37.01,21500.0,32.8816,32.9527,32.8727,32.8816,21500.0
2010-10-04 12:30:00,37.01,37.01,36.92,36.95,26800.0,32.8816,32.8816,32.8016,32.8283,26800.0
2010-10-04 12:40:00,36.96,36.98,36.89,36.97,26700.0,32.8372,32.855,32.775,32.8461,26700.0
2010-10-04 12:50:00,36.96,36.99,36.89,36.92,22600.0,32.8372,32.8638,32.775,32.8016,22600.0
2010-10-04 13:00:00,36.94,37.06,36.94,36.99,35200.0,32.8194,32.926,32.8194,32.8638,35200.0
2010-10-04 13:10:00,36.99,37.0,36.93,36.93,22800.0,32.8638,32.8727,32.8105,32.8105,22800.0
2010-10-04 13:20:00,36.93,36.93,36.88,36.9,24500.0,32.8105,32.8105,32.7661,32.7839,24500.0
2010-10-04 13:30:00,36.91,36.92,36.82,36.91,38900.0,32.7928,32.8016,32.7128,32.7928,38900.0
2010-10-04 13:40:00,36.91,36.98,36.91,36.98,18600.0,32.7928,32.855,32.7928,32.855,18600.0
2010-10-04 13:50:00,36.97,36.99,36.93,36.99,22500.0,32.8461,32.8638,32.8105,32.8638,22500.0
2010-10-04 14:00:00,36.98,37.01,36.88,36.89,27800.0,32.855,32.8816,32.7661,32.775,27800.0
2010-10-04 14:10:00,36.89,36.91,36.84,36.89,29400.0,32.775,32.7928,32.7306,32.775,29400.0
2010-10-04 14:20:00,36.89,36.95,36.88,36.95,31000.0,32.775,32.8283,32.7661,32.8283,31000.0
2010-10-04 14:30:00,36.94,36.96,36.89,36.96,31900.0,32.8194,32.8372,32.775,32.8372,31900.0
2010-10-04 14:40:00,36.95,36.95,36.9,36.92,29700.0,32.8283,32.8283,32.7839,32.8016,29700.0
2010-10-04 14:50:00,36.92,36.93,36.87,36.91,39800.0,32.8016,32.8105,32.7572,32.7928,39800.0
2010-10-04 15:00:00,36.92,37.0,36.91,36.93,27900.0,32.8016,32.8727,32.7928,32.8105,27900.0
2010-10-04 15:10:00,36.94,36.94,36.88,36.92,27800.0,32.8194,32.8194,32.7661,32.8016,27800.0
2010-10-04 15:20:00,36.92,36.97,36.9,36.92,43400.0,32.8016,32.8461,32.7839,32.8016,43400.0
2010-10-04 15:30:00,36.92,36.94,36.85,36.88,54800.0,32.8016,32.8194,32.7395,32.7661,54800.0
2010-10-04 15:40:00,36.88,36.93,36.85,36.89,67300.0,32.7661,32.8105,32.7395,32.775,67300.0
2010-10-04 15:50:00,36.89,36.92,36.85,36.9,116900.0,32.775,32.8016,32.7395,32.7839,116900.0
2010-10-05 09:30:00,37.34,37.4,37.08,37.08,38800.0,33.1748,33.2281,32.9438,32.9438,38800.0
2010-10-05 09:40:00,37.08,37.26,37.0,37.17,29900.0,32.9438,33.1037,32.8727,33.0238,29900.0
2010-10-05 09:50:00,37.16,37.26,36.95,37.16,33000.0,33.0149,33.1037,32.8283,33.0149,33000.0
2010-10-05 10:00:00,37.15,37.25,37.01,37.14,33800.0,33.006,33.0948,32.8816,32.9971,33800.0
2010-10-05 10:10:00,37.13,37.19,37.13,37.16,25900.0,32.9882,33.0415,32.9882,33.0149,25900.0
2010-10-05 10:20:00,37.15,37.26,37.11,37.25,34000.0,33.006,33.1037,32.9705,33.0948,34000.0
2010-10-05 10:30:00,37.25,37.43,37.22,37.42,44800.0,33.0948,33.2548,33.0682,33.2459,44800.0
2010-10-05 10:40:00,37.42,37.55,37.4,37.55,51600.0,33.2459,33.3614,33.2281,33.3614,51600.0
2010-10-05 10:50:00,37.55,37.58,37.52,37.56,22500.0,33.3614,33.388,33.3347,33.3703,22500.0
2010-10-05 11:00:00,37.54,37.59,37.48,37.52,29600.0,33.3525,33.3969,33.2992,33.3347,29600.0
2010-10-05 11:10:00,37.52,37.54,37.44,37.44,29700.0,33.3347,33.3525,33.2636,33.2636,29700.0
2010-10-05 11:20:00,37.44,37.44,37.34,37.38,16000.0,33.2636,33.2636,33.1748,33.2103,16000.0
2010-10-05 11:30:00,37.37,37.51,37.37,37.49,22800.0,33.2015,33.3258,33.2015,33.3081,22800.0
2010-10-05 11:40:00,37.5,37.55,37.48,37.48,26500.0,33.3169,33.3614,33.2992,33.2992,26500.0
2010-10-05 11:50:00,37.5,37.51,37.46,37.5,12000.0,33.3169,33.3258,33.2814,33.3169,12000.0
2010-10-05 12:00:00,37.51,37.51,37.47,37.48,7400.0,33.3258,33.3258,33.2903,33.2992,7400.0
2010-10-05 12:10:00,37.47,37.53,37.47,37.52,8400.0,33.2903,33.3436,33.2903,33.3347,8400.0
2010-10-05 12:20:00,37.52,37.53,37.49,37.5,14100.0,33.3347,33.3436,33.3081,33.3169,14100.0
2010-10-05 12:30:00,37.5,37.55,37.49,37.55,11900.0,33.3169,33.3614,33.3081,33.3614,11900.0
2010-10-05 12:40:00,37.55,37.57,37.53,37.53,9900.0,33.3614,33.3791,33.3436,33.3436,9900.0
2010-10-05 12:50:00,37.54,37.57,37.51,37.51,20100.0,33.3525,33.3791,33.3258,33.3258,20100.0
2010-10-05 13:00:00,37.52,37.57,37.51,37.55,14800.0,33.3347,33.3791,33.3258,33.3614,14800.0
2010-10-05 13:10:00,37.56,37.62,37.55,37.6,31000.0,33.3703,33.4236,33.3614,33.4058,31000.0
2010-10-05 13:20:00,37.6,37.67,37.6,37.64,25800.0,33.4058,33.468,33.4058,33.4413,25800.0
2010-10-05 13:30:00,37.65,37.66,37.6,37.6,9800.0,33.4502,33.4591,33.4058,33.4058,9800.0
2010-10-05 13:40:00,37.61,37.65,37.58,37.65,11100.0,33.4147,33.4502,33.388,33.4502,11100.0
2010-10-05 13:50:00,37.65,37.73,37.65,37.72,32000.0,33.4502,33.5213,33.4502,33.5124,32000.0
2010-10-05 14:00:00,37.72,37.84,37.71,37.81,47600.0,33.5124,33.619,33.5035,33.5924,47600.0
2010-10-05 14:10:00,37.8,37.82,37.77,37.78,19900.0,33.5835,33.6013,33.5568,33.5657,19900.0
2010-10-05 14:20:00,37.78,37.8,37.75,37.78,23300.0,33.5657,33.5835,33.5391,33.5657,23300.0
2010-10-05 14:30:00,37.77,37.8,37.73,37.73,25700.0,33.5568,33.5835,33.5213,33.5213,25700.0
2010-10-05 14:40:00,37.73,37.76,37.69,37.74,18600.0,33.5213,33.5479,33.4858,33.5302,18600.0
2010-10-05 14:50:00,37.73,37.75,37.7,37.72,28100.0,33.5213,33.5391,33.4946,33.5124,28100.0
2010-10-05 15:00:00,37.71,37.78,37.71,37.76,35600.0,33.5035,33.5657,33.5035,33.5479,35600.0
2010-10-05 15:10:00,37.75,37.79,37.74,37.77,26100.0,33.5391,33.5746,33.5302,33.5568,26100.0
2010-10-05 15:20:00,37.77,37.8,37.74,37.78,19200.0,33.5568,33.5835,33.5302,33.5657,19200.0
2010-10-05 15:30:00,37.78,37.79,37.7,37.74,30800.0,33.5657,33.5746,33.4946,33.5302,30800.0
2010-10-05 15:40:00,37.74,37.75,37.68,37.69,62600.0,33.5302,33.5391,33.4769,33.4858,62600.0
2010-10-05 15:50:00,37.69,37.71,37.63,37.65,79300.0,33.4858,33.5035,33.4324,33.4502,79300.0
2010-10-06 09:30:00,37.53,37.75,37.34,37.71,43700.0,33.3436,33.5391,33.1748,33.5035,43700.0
2010-10-06 09:40:00,37.7,37.82,37.7,37.75,31700.0,33.4946,33.6013,33.4946,33.5391,31700.0
2010-10-06 09:50:00,37.77,37.87,37.75,37.76,34100.0,33.5568,33.6457,33.5391,33.5479,34100.0
2010-10-06 10:00:00,37.77,37.82,37.77,37.81,22700.0,33.5568,33.6013,33.5568,33.5924,22700.0
2010-10-06 10:10:00,37.8,37.99,37.79,37.88,57600.0,33.5835,33.7523,33.5746,33.6546,57600.0
2010-10-06 10:20:00,37.89,37.9,37.83,37.89,29600.0,33.6634,33.6723,33.6101,33.6634,29600.0
2010-10-06 10:30:00,37.89,37.99,37.89,37.98,35300.0,33.6634,33.7523,33.6634,33.7434,35300.0
2010-10-06 10:40:00,37.98,38.03,37.92,37.92,38200.0,33.7434,33.7878,33.6901,33.6901,38200.0
2010-10-06 10:50:00,37.92,37.93,37.82,37.89,24800.0,33.6901,33.699,33.6013,33.6634,24800.0
2010-10-06 11:00:00,37.91,38.02,37.88,38.0,27300.0,33.6812,33.7789,33.6546,33.7612,27300.0
2010-10-06 11:10:00,38.0,38.0,37.96,37.97,11200.0,33.7612,33.7612,33.7256,33.7345,11200.0
2010-10-06 11:20:00,37.98,38.04,37.98,38.01,18800.0,33.7434,33.7967,33.7434,33.7701,18800.0
2010-10-06 11:30:00,38.01,38.02,37.98,38.0,13600.0,33.7701,33.7789,33.7434,33.7612,13600.0
2010-10-06 11:40:00,37.99,38.05,37.98,38.04,20400.0,33.7523,33.8056,33.7434,33.7967,20400.0
2010-10-06 11:50:00,38.04,38.1,38.04,38.08,40500.0,33.7967,33.85,33.7967,33.8323,40500.0
2010-10-06 12:00:00,38.07,38.17,38.06,38.16,45800.0,33.8234,33.9122,33.8145,33.9033,45800.0
2010-10-06 12:10:00,38.16,38.17,38.07,38.07,30200.0,33.9033,33.9122,33.8234,33.8234,30200.0
2010-10-06 12:20:00,38.08,38.09,38.04,38.04,24700.0,33.8323,33.8411,33.7967,33.7967,24700.0
2010-10-06 12:30:00,38.04,38.09,38.02,38.04,15600.0,33.7967,33.8411,33.7789,33.7967,15600.0
2010-10-06 12:40:00,38.05,38.07,38.03,38.03,12500.0,33.8056,33.8234,33.7878,33.7878,12500.0
2010-10-06 12:50:00,38.03,38.03,38.0,38.02,25000.0,33.7878,33.7878,33.7612,33.7789,25000.0
2010-10-06 13:00:00,38.01,38.01,37.95,37.99,18200.0,33.7701,33.7701,33.7168,33.7523,18200.0
2010-10-06 13:10:00,37.99,38.01,37.94,37.96,54900.0,33.7523,33.7701,33.7079,33.7256,54900.0
2010-10-06 13:20:00,37.93,37.96,37.92,37.95,33800.0,33.699,33.7256,33.6901,33.7168,33800.0
2010-10-06 13:30:00,37.96,37.97,37.92,37.95,30700.0,33.7256,33.7345,33.6901,33.7168,30700.0
2010-10-06 13:40:00,37.95,37.97,37.93,37.96,21000.0,33.7168,33.7345,33.699,33.7256,21000.0
2010-10-06 13:50:00,37.95,38.02,37.94,38.0,39300.0,33.7168,33.7789,33.7079,33.7612,39300.0
2010-10-06 14:00:00,37.99,38.02,37.98,37.99,25000.0,33.7523,33.7789,33.7434,33.7523,25000.0
2010-10-06 14:10:00,37.97,38.01,37.92,37.97,24300.0,33.7345,33.7701,33.6901,33.7345,24300.0
2010-10-06 14:20:00,37.97,38.01,37.97,37.98,25200.0,33.7345,33.7701,33.7345,33.7434,25200.0
2010-10-06 14:30:00,37.99,38.02,37.98,38.0,30800.0,33.7523,33.7789,33.7434,33.7612,30800.0
2010-10-06 14:40:00,38.0,38.01,37.94,38.0,32300.0,33.7612,33.7701,33.7079,33.7612,32300.0
2010-10-06 14:50:00,37.99,37.99,37.94,37.95,22000.0,33.7523,33.7523,33.7079,33.7168,22000.0
2010-10-06 15:00:00,37.95,37.96,37.91,37.93,27500.0,33.7168,33.7256,33.6812,33.699,27500.0
2010-10-06 15:10:00,37.93,37.98,37.91,37.92,32200.0,33.699,33.7434,33.6812,33.6901,32200.0
2010-10-06 15:20:00,37.91,37.95,37.9,37.95,29500.0,33.6812,33.7168,33.6723,33.7168,29500.0
2010-10-06 15:30:00,37.94,38.0,37.92,38.0,62800.0,33.7079,33.7612,33.6901,33.7612,62800.0
2010-10-06 15:40:00,38.0,38.02,37.98,37.99,94200.0,33.7612,33.7789,33.7434,33.7523,94200.0
2010-10-06 15:50:00,38.0,38.01,37.98,38.0,70000.0,33.7612,33.7701,33.7434,33.7612,70000.0
2010-10-07 09:30:00,38.21,38.21,37.9,37.9,25500.0,33.9478,33.9478,33.6723,33.6723,25500.0
2010-10-07 09:40:00,37.92,37.99,37.63,37.73,36700.0,33.6901,33.7523,33.4324,33.5213,36700.0
2010-10-07 09:50:00,37.72,37.74,37.47,37.48,37200.0,33.5124,33.5302,33.2903,33.2992,37200.0
2010-10-07 10:00:00,37.47,37.48,37.39,37.44,56400.0,33.2903,33.2992,33.2192,33.2636,56400.0
2010-10-07 10:10:00,37.43,37.49,37.35,37.48,39900.0,33.2548,33.3081,33.1837,33.2992,39900.0
2010-10-07 10:20:00,37.49,37.51,37.37,37.42,21300.0,33.3081,33.3258,33.2015,33.2459,21300.0
2010-10-07 10:30:00,37.42,37.42,37.28,37.29,33200.0,33.2459,33.2459,33.1215,33.1304,33200.0
2010-10-07 10:40:00,37.29,37.38,37.28,37.35,37400.0,33.1304,33.2103,33.1215,33.1837,37400.0
2010-10-07 10:50:00,37.35,37.37,37.25,37.26,21700.0,33.1837,33.2015,33.0948,33.1037,21700.0
2010-10-07 11:00:00,37.26,37.27,37.15,37.19,56800.0,33.1037,33.1126,33.006,33.0415,56800.0
2010-10-07 11:10:00,37.2,37.23,37.11,37.11,25100.0,33.0504,33.0771,32.9705,32.9705,25100.0
2010-10-07 11:20:00,37.13,37.22,37.12,37.17,21700.0,32.9882,33.0682,32.9793,33.0238,21700.0
2010-10-07 11:30:00,37.16,37.25,37.15,37.16,29300.0,33.0149,33.0948,33.006,33.0149,29300.0
2010-10-07 11:40:00,37.16,37.22,37.15,37.15,17100.0,33.0149,33.0682,33.006,33.006,17100.0
2010-10-07 11:50:00,37.15,37.21,37.13,37.2,30800.0,33.006,33.0593,32.9882,33.0504,30800.0
2010-10-07 12:00:00,37.21,37.23,37.12,37.18,19200.0,33.0593,33.0771,32.9793,33.0326,19200.0
2010-10-07 12:10:00,37.17,37.18,37.13,37.15,9000.0,33.0238,33.0326,32.9882,33.006,9000.0
2010-10-07 12:20:00,37.15,37.16,37.11,37.13,16700.0,33.006,33.0149,32.9705,32.9882,16700.0
2010-10-07 12:30:00,37.14,37.15,37.01,37.03,76600.0,32.9971,33.006,32.8816,32.8994,76600.0
2010-10-07 12:40:00,37.03,37.03,36.97,37.01,27200.0,32.8994,32.8994,32.8461,32.8816,27200.0
2010-10-07 12:50:00,37.01,37.03,37.01,37.03,9200.0,32.8816,32.8994,32.8816,32.8994,9200.0
2010-10-07 13:00:00,37.02,37.14,36.98,37.01,73500.0,32.8905,32.9971,32.855,32.8816,73500.0
2010-10-07 13:10:00,37.01,37.06,36.98,37.06,70100.0,32.8816,32.926,32.855,32.926,70100.0
2010-10-07 13:20:00,37.06,37.12,37.04,37.04,11500.0,32.926,32.9793,32.9083,32.9083,11500.0
2010-10-07 13:30:00,37.05,37.08,37.03,37.06,14200.0,32.9171,32.9438,32.8994,32.926,14200.0
2010-10-07 13:40:00,37.07,37.07,37.04,37.04,23200.0,32.9349,32.9349,32.9083,32.9083,23200.0
2010-10-07 13:50:00,37.04,37.17,37.02,37.15,26700.0,32.9083,33.0238,32.8905,33.006,26700.0
2010-10-07 14:00:00,37.17,37.19,37.1,37.14,25400.0,33.0238,33.0415,32.9616,32.9971,25400.0
2010-10-07 14:10:00,37.14,37.21,37.14,37.2,23100.0,32.9971,33.0593,32.9971,33.0504,23100.0
2010-10-07 14:20:00,37.2,37.22,37.18,37.2,16800.0,33.0504,33.0682,33.0326,33.0504,16800.0
2010-10-07 14:30:00,37.21,37.22,37.17,37.18,10100.0,33.0593,33.0682,33.0238,33.0326,10100.0
2010-10-07 14:40:00,37.18,37.18,37.13,37.16,9600.0,33.0326,33.0326,32.9882,33.0149,9600.0
2010-10-07 14:50:00,37.15,37.19,37.12,37.18,17700.0,33.006,33.0415,32.9793,33.0326,17700.0
2010-10-07 15:00:00,37.18,37.19,37.13,37.15,22700.0,33.0326,33.0415,32.9882,33.006,22700.0
2010-10-07 15:10:00,37.14,37.19,37.12,37.12,23100.0,32.9971,33.0415,32.9793,32.9793,23100.0
2010-10-07 15:20:00,37.13,37.18,37.12,37.15,37000.0,32.9882,33.0326,32.9793,33.006,37000.0
2010-10-07 15:30:00,37.14,37.14,37.07,37.1,40400.0,32.9971,32.9971,32.9349,32.9616,40400.0
2010-10-07 15:40:00,37.1,37.11,37.05,37.05,61500.0,32.9616,32.9705,32.9171,32.9171,61500.0
2010-10-07 15:50:00,37.05,37.11,37.02,37.09,113000.0,32.9171,32.9705,32.8905,32.9527,113000.0
2010-10-08 09:30:00,37.1,37.28,36.81,36.84,53400.0,32.9616,33.1215,32.7039,32.7306,53400.0
2010-10-08 09:40:00,36.85,36.86,36.7,36.72,69000.0,32.7395,32.7483,32.6062,32.624,69000.0
2010-10-08 09:50:00,36.72,36.8,36.57,36.61,61300.0,32.624,32.695,32.4907,32.5262,61300.0
2010-10-08 10:00:00,36.63,36.65,36.46,36.51,84300.0,32.544,32.5618,32.393,32.4374,84300.0
2010-10-08 10:10:00,36.52,36.56,36.47,36.51,61300.0,32.4463,32.4818,32.4018,32.4374,61300.0
2010-10-08 10:20:00,36.51,36.57,36.45,36.57,40800.0,32.4374,32.4907,32.3841,32.4907,40800.0
2010-10-08 10:30:00,36.56,36.85,36.54,36.83,40100.0,32.4818,32.7395,32.464,32.7217,40100.0
2010-10-08 10:40:00,36.84,36.91,36.79,36.89,39400.0,32.7306,32.7928,32.6861,32.775,39400.0
2010-10-08 10:50:00,36.89,36.97,36.85,36.97,22800.0,32.775,32.8461,32.7395,32.8461,22800.0
2010-10-08 11:00:00,36.97,37.06,36.74,36.75,92300.0,32.8461,32.926,32.6417,32.6506,92300.0
2010-10-08 11:10:00,36.74,36.77,36.69,36.74,62100.0,32.6417,32.6684,32.5973,32.6417,62100.0
2010-10-08 11:20:00,36.74,36.75,36.7,36.71,46300.0,32.6417,32.6506,32.6062,32.6151,46300.0
2010-10-08 11:30:00,36.71,36.8,36.66,36.71,67300.0,32.6151,32.695,32.5706,32.6151,67300.0
2010-10-08 11:40:00,36.71,36.91,36.71,36.91,27100.0,32.6151,32.7928,32.6151,32.7928,27100.0
2010-10-08 11:50:00,36.91,36.98,36.91,36.94,26100.0,32.7928,32.855,32.7928,32.8194,26100.0
2010-10-08 12:00:00,36.94,36.95,36.8,36.84,77600.0,32.8194,32.8283,32.695,32.7306,77600.0
2010-10-08 12:10:00,36.84,36.86,36.72,36.73,55800.0,32.7306,32.7483,32.624,32.6328,55800.0
2010-10-08 12:20:00,36.73,36.77,36.71,36.74,45300.0,32.6328,32.6684,32.6151,32.6417,45300.0
2010-10-08 12:30:00,36.73,36.81,36.72,36.74,49100.0,32.6328,32.7039,32.624,32.6417,49100.0
2010-10-08 12:40:00,36.74,36.81,36.73,36.81,37300.0,32.6417,32.7039,32.6328,32.7039,37300.0
2010-10-08 12:50:00,36.8,36.81,36.75,36.75,32400.0,32.695,32.7039,32.6506,32.6506,32400.0
2010-10-08 13:00:00,36.76,36.83,36.75,36.81,31600.0,32.6595,32.7217,32.6506,32.7039,31600.0
2010-10-08 13:10:00,36.81,36.82,36.79,36.8,35100.0,32.7039,32.7128,32.6861,32.695,35100.0
2010-10-08 13:20:00,36.81,36.81,36.74,36.77,52300.0,32.7039,32.7039,32.6417,32.6684,52300.0
2010-10-08 13:30:00,36.78,36.82,36.77,36.79,30100.0,32.6773,32.7128,32.6684,32.6861,30100.0
2010-10-08 13:40:00,36.8,36.8,36.73,36.75,46800.0,32.695,32.695,32.6328,32.6506,46800.0
2010-10-08 13:50:00,36.75,36.78,36.7,36.73,55400.0,32.6506,32.6773,32.6062,32.6328,55400.0
2010-10-08 14:00:00,36.73,36.73,36.6,36.6,79100.0,32.6328,32.6328,32.5173,32.5173,79100.0
2010-10-08 14:10:00,36.61,36.68,36.6,36.68,29700.0,32.5262,32.5884,32.5173,32.5884,29700.0
2010-10-08 14:20:00,36.68,36.72,36.67,36.69,90400.0,32.5884,32.624,32.5795,32.5973,90400.0
2010-10-08 14:30:00,36.69,36.7,36.6,36.61,196300.0,32.5973,32.6062,32.5173,32.5262,196300.0
2010-10-08 14:40:00,36.6,36.61,36.53,36.57,130700.0,32.5173,32.5262,32.4552,32.4907,130700.0
2010-10-08 14:50:00,36.57,36.6,36.56,36.58,79200.0,32.4907,32.5173,32.4818,32.4996,79200.0
2010-10-08 15:00:00,36.57,36.71,36.56,36.71,71200.0,32.4907,32.6151,32.4818,32.6151,71200.0
2010-10-08 15:10:00,36.7,36.75,36.7,36.75,36000.0,32.6062,32.6506,32.6062,32.6506,36000.0
2010-10-08 15:20:00,36.75,36.79,36.75,36.77,50600.0,32.6506,32.6861,32.6506,32.6684,50600.0
2010-10-08 15:30:00,36.77,36.85,36.77,36.79,70100.0,32.6684,32.7395,32.6684,32.6861,70100.0
2010-10-08 15:40:00,36.79,36.83,36.76,36.78,93200.0,32.6861,32.7217,32.6595,32.6773,93200.0
2010-10-08 15:50:00,36.77,36.83,36.76,36.76,198400.0,32.6684,32.7217,32.6595,32.6595,198400.0
2010-10-11 09:30:00,36.78,36.85,36.65,36.7,33700.0,32.6773,32.7395,32.5618,32.6062,33700.0
2010-10-11 09:40:00,36.68,36.75,36.56,36.58,54300.0,32.5884,32.6506,32.4818,32.4996,54300.0
2010-10-11 09:50:00,36.59,36.6,36.48,36.52,60600.0,32.5085,32.5173,32.4107,32.4463,60600.0
2010-10-11 10:00:00,36.5,36.67,36.5,36.6,41400.0,32.4285,32.5795,32.4285,32.5173,41400.0
2010-10-11 10:10:00,36.58,36.59,36.46,36.48,37900.0,32.4996,32.5085,32.393,32.4107,37900.0
2010-10-11 10:20:00,36.47,36.5,36.45,36.47,35900.0,32.4018,32.4285,32.3841,32.4018,35900.0
2010-10-11 10:30:00,36.47,36.5,36.38,36.4,47600.0,32.4018,32.4285,32.3219,32.3397,47600.0
2010-10-11 10:40:00,36.41,36.48,36.31,36.38,31400.0,32.3485,32.4107,32.2597,32.3219,31400.0
2010-10-11 10:50:00,36.38,36.46,36.32,36.46,22500.0,32.3219,32.393,32.2686,32.393,22500.0
2010-10-11 11:00:00,36.46,36.48,36.35,36.4,17500.0,32.393,32.4107,32.2952,32.3397,17500.0
2010-10-11 11:10:00,36.41,36.6,36.4,36.51,112500.0,32.3485,32.5173,32.3397,32.4374,112500.0
2010-10-11 11:20:00,36.5,36.66,36.49,36.66,18000.0,32.4285,32.5706,32.4196,32.5706,18000.0
2010-10-11 11:30:00,36.65,36.72,36.64,36.72,28400.0,32.5618,32.624,32.5529,32.624,28400.0
2010-10-11 11:40:00,36.71,36.75,36.68,36.72,35300.0,32.6151,32.6506,32.5884,32.624,35300.0
2010-10-11 11:50:00,36.71,36.78,36.71,36.75,22000.0,32.6151,32.6773,32.6151,32.6506,22000.0
2010-10-11 12:00:00,36.75,36.78,36.72,36.72,14400.0,32.6506,32.6773,32.624,32.624,14400.0
2010-10-11 12:10:00,36.72,36.73,36.66,36.66,13300.0,32.624,32.6328,32.5706,32.5706,13300.0
2010-10-11 12:20:00,36.66,36.66,36.6,36.6,9900.0,32.5706,32.5706,32.5173,32.5173,9900.0
2010-10-11 12:30:00,36.61,36.62,36.54,36.55,21900.0,32.5262,32.5351,32.464,32.4729,21900.0
2010-10-11 12:40:00,36.55,36.55,36.51,36.52,13900.0,32.4729,32.4729,32.4374,32.4463,13900.0
2010-10-11 12:50:00,36.52,36.55,36.51,36.55,10300.0,32.4463,32.4729,32.4374,32.4729,10300.0
2010-10-11 13:00:00,36.54,36.56,36.52,36.56,8600.0,32.464,32.4818,32.4463,32.4818,8600.0
2010-10-11 13:10:00,36.56,36.6,36.56,36.6,10300.0,32.4818,32.5173,32.4818,32.5173,10300.0
2010-10-11 13:20:00,36.6,36.61,36.58,36.61,16500.0,32.5173,32.5262,32.4996,32.5262,16500.0
2010-10-11 13:30:00,36.61,36.64,36.58,36.62,28200.0,32.5262,32.5529,32.4996,32.5351,28200.0
2010-10-11 13:40:00,36.61,36.62,36.58,36.62,29600.0,32.5262,32.5351,32.4996,32.5351,29600.0
2010-10-11 13:50:00,36.62,36.68,36.59,36.68,29500.0,32.5351,32.5884,32.5085,32.5884,29500.0
2010-10-11 14:00:00,36.68,36.68,36.58,36.58,28700.0,32.5884,32.5884,32.4996,32.4996,28700.0
2010-10-11 14:10:00,36.58,36.61,36.53,36.57,25100.0,32.4996,32.5262,32.4552,32.4907,25100.0
2010-10-11 14:20:00,36.57,36.64,36.57,36.64,18800.0,32.4907,32.5529,32.4907,32.5529,18800.0
2010-10-11 14:30:00,36.64,36.65,36.63,36.64,29500.0,32.5529,32.5618,32.544,32.5529,29500.0
2010-10-11 14:40:00,36.65,36.65,36.57,36.58,24200.0,32.5618,32.5618,32.4907,32.4996,24200.0
2010-10-11 14:50:00,36.57,36.59,36.55,36.56,24500.0,32.4907,32.5085,32.4729,32.4818,24500.0
2010-10-11 15:00:00,36.56,36.56,36.51,36.55,32000.0,32.4818,32.4818,32.4374,32.4729,32000.0
2010-10-11 15:10:00,36.55,36.56,36.52,36.54,31900.0,32.4729,32.4818,32.4463,32.464,31900.0
2010-10-11 15:20:00,36.54,36.54,36.47,36.49,90900.0,32.464,32.464,32.4018,32.4196,90900.0
2010-10-11 15:30:00,36.49,36.52,36.43,36.43,74300.0,32.4196,32.4463,32.3663,32.3663,74300.0
2010-10-11 15:40:00,36.43,36.51,36.42,36.49,73400.0,32.3663,32.4374,32.3574,32.4196,73400.0
2010-10-11 15:50:00,36.49,36.53,36.48,36.51,48000.0,32.4196,32.4552,32.4107,32.4374,48000.0
2010-10-12 09:30:00,36.33,36.35,36.06,36.1,38900.0,32.2775,32.2952,32.0376,32.0731,38900.0
2010-10-12 09:40:00,36.09,36.2,36.03,36.05,55300.0,32.0642,32.162,32.0109,32.0287,55300.0
2010-10-12 09:50:00,36.05,36.09,36.02,36.08,85100.0,32.0287,32.0642,32.002,32.0553,85100.0
2010-10-12 10:00:00,36.05,36.19,36.03,36.03,69300.0,32.0287,32.1531,32.0109,32.0109,69300.0
2010-10-12 10:10:00,36.03,36.2,36.02,36.12,55200.0,32.0109,32.162,32.002,32.0909,55200.0
2010-10-12 10:20:00,36.14,36.15,36.04,36.05,31400.0,32.1087,32.1175,32.0198,32.0287,31400.0
2010-10-12 10:30:00,36.06,36.11,36.05,36.11,26100.0,32.0376,32.082,32.0287,32.082,26100.0
2010-10-12 10:40:00,36.12,36.26,36.11,36.19,23400.0,32.0909,32.2153,32.082,32.1531,23400.0
2010-10-12 10:50:00,36.19,36.23,36.13,36.13,19600.0,32.1531,32.1886,32.0998,32.0998,19600.0
2010-10-12 11:00:00,36.13,36.16,36.12,36.13,20300.0,32.0998,32.1264,32.0909,32.0998,20300.0
2010-10-12 11:10:00,36.14,36.15,36.1,36.13,25900.0,32.1087,32.1175,32.0731,32.0998,25900.0
2010-10-12 11:20:00,36.13,36.16,36.11,36.12,20000.0,32.0998,32.1264,32.082,32.0909,20000.0
2010-10-12 11:30:00,36.11,36.12,36.08,36.08,82200.0,32.082,32.0909,32.0553,32.0553,82200.0
2010-10-12 11:40:00,36.08,36.09,36.03,36.05,18400.0,32.0553,32.0642,32.0109,32.0287,18400.0
2010-10-12 11:50:00,36.05,36.11,36.03,36.08,40500.0,32.0287,32.082,32.0109,32.0553,40500.0
2010-10-12 12:00:00,36.09,36.13,36.04,36.04,13300.0,32.0642,32.0998,32.0198,32.0198,13300.0
2010-10-12 12:10:00,36.04,36.07,36.03,36.07,12100.0,32.0198,32.0465,32.0109,32.0465,12100.0
2010-10-12 12:20:00,36.07,36.09,36.03,36.03,23800.0,32.0465,32.0642,32.0109,32.0109,23800.0
2010-10-12 12:30:00,36.03,36.04,36.02,36.03,58200.0,32.0109,32.0198,32.002,32.0109,58200.0
2010-10-12 12:40:00,36.02,36.03,36.01,36.01,15400.0,32.002,32.0109,31.9932,31.9932,15400.0
2010-10-12 12:50:00,36.02,36.02,36.01,36.01,13400.0,32.002,32.002,31.9932,31.9932,13400.0
2010-10-12 13:00:00,36.02,36.02,35.95,35.95,39200.0,32.002,32.002,31.9398,31.9398,39200.0
2010-10-12 13:10:00,35.96,35.99,35.95,35.98,18400.0,31.9487,31.9754,31.9398,31.9665,18400.0
2010-10-12 13:20:00,35.97,36.0,35.95,35.96,20800.0,31.9576,31.9843,31.9398,31.9487,20800.0
2010-10-12 13:30:00,35.96,35.96,35.9,35.9,24800.0,31.9487,31.9487,31.8954,31.8954,24800.0
2010-10-12 13:40:00,35.91,35.92,35.89,35.9,17300.0,31.9043,31.9132,31.8865,31.8954,17300.0
2010-10-12 13:50:00,35.89,35.92,35.87,35.92,17400.0,31.8865,31.9132,31.8688,31.9132,17400.0
2010-10-12 14:00:00,35.92,36.07,35.87,36.01,74500.0,31.9132,32.0465,31.8688,31.9932,74500.0
2010-10-12 14:10:00,36.02,36.17,36.01,36.11,42000.0,32.002,32.1353,31.9932,32.082,42000.0
2010-10-12 14:20:00,36.11,36.11,35.96,35.97,34400.0,32.082,32.082,31.9487,31.9576,34400.0
2010-10-12 14:30:00,35.97,35.98,35.87,35.88,46800.0,31.9576,31.9665,31.8688,31.8777,46800.0
2010-10-12 14:40:00,35.89,36.04,35.88,35.94,24000.0,31.8865,32.0198,31.8777,31.931,24000.0
2010-10-12 14:50:00,35.94,36.01,35.92,36.0,22200.0,31.931,31.9932,31.9132,31.9843,22200.0
2010-10-12 15:00:00,36.0,36.0,35.92,35.96,35300.0,31.9843,31.9843,31.9132,31.9487,35300.0
2010-10-12 15:10:00,35.97,36.04,35.96,35.96,42200.0,31.9576,32.0198,31.9487,31.9487,42200.0
2010-10-12 15:20:00,35.97,36.1,35.95,36.08,71100.0,31.9576,32.0731,31.9398,32.0553,71100.0
2010-10-12 15:30:00,36.08,36.08,36.0,36.03,77200.0,32.0553,32.0553,31.9843,32.0109,77200.0
2010-10-12 15:40:00,36.04,36.04,35.96,36.02,90300.0,32.0198,32.0198,31.9487,32.002,90300.0
2010-10-12 15:50:00,36.01,36.05,35.99,36.03,141600.0,31.9932,32.0287,31.9754,32.0109,141600.0
2010-10-13 09:30:00,36.29,36.35,36.04,36.1,24500.0,32.2419,32.2952,32.0198,32.0731,24500.0
2010-10-13 09:40:00,36.09,36.3,36.07,36.28,18000.0,32.0642,32.2508,32.0465,32.233,18000.0
2010-10-13 09:50:00,36.29,36.29,36.22,36.26,23600.0,32.2419,32.2419,32.1797,32.2153,23600.0
2010-10-13 10:00:00,36.26,36.33,36.26,36.28,20100.0,32.2153,32.2775,32.2153,32.233,20100.0
2010-10-13 10:10:00,36.27,36.28,36.08,36.1,23200.0,32.2242,32.233,32.0553,32.0731,23200.0
2010-10-13 10:20:00,36.08,36.21,36.02,36.15,23200.0,32.0553,32.1708,32.002,32.1175,23200.0
2010-10-13 10:30:00,36.15,36.18,36.04,36.16,19500.0,32.1175,32.1442,32.0198,32.1264,19500.0
2010-10-13 10:40:00,36.17,36.25,36.16,36.24,9100.0,32.1353,32.2064,32.1264,32.1975,9100.0
2010-10-13 10:50:00,36.24,36.31,36.23,36.24,28900.0,32.1975,32.2597,32.1886,32.1975,28900.0
2010-10-13 11:00:00,36.24,36.34,36.2,36.33,38300.0,32.1975,32.2863,32.162,32.2775,38300.0
2010-10-13 11:10:00,36.33,36.37,36.32,36.32,24200.0,32.2775,32.313,32.2686,32.2686,24200.0
2010-10-13 11:20:00,36.34,36.37,36.24,36.3,35400.0,32.2863,32.313,32.1975,32.2508,35400.0
2010-10-13 11:30:00,36.29,36.43,36.29,36.39,66100.0,32.2419,32.3663,32.2419,32.3308,66100.0
2010-10-13 11:40:00,36.38,36.41,36.34,36.35,34000.0,32.3219,32.3485,32.2863,32.2952,34000.0
2010-10-13 11:50:00,36.36,36.37,36.29,36.31,24400.0,32.3041,32.313,32.2419,32.2597,24400.0
2010-10-13 12:00:00,36.31,36.39,36.31,36.32,24400.0,32.2597,32.3308,32.2597,32.2686,24400.0
2010-10-13 12:10:00,36.31,36.31,36.09,36.16,74500.0,32.2597,32.2597,32.0642,32.1264,74500.0
2010-10-13 12:20:00,36.15,36.27,36.15,36.26,34500.0,32.1175,32.2242,32.1175,32.2153,34500.0
2010-10-13 12:30:00,36.29,36.36,36.27,36.36,15900.0,32.2419,32.3041,32.2242,32.3041,15900.0
2010-10-13 12:40:00,36.36,36.42,36.35,36.4,27200.0,32.3041,32.3574,32.2952,32.3397,27200.0
2010-10-13 12:50:00,36.4,36.4,36.34,36.36,18100.0,32.3397,32.3397,32.2863,32.3041,18100.0
2010-10-13 13:00:00,36.37,36.37,36.32,36.32,24300.0,32.313,32.313,32.2686,32.2686,24300.0
2010-10-13 13:10:00,36.33,36.38,36.28,36.38,34400.0,32.2775,32.3219,32.233,32.3219,34400.0
2010-10-13 13:20:00,36.38,36.48,36.33,36.35,33500.0,32.3219,32.4107,32.2775,32.2952,33500.0
2010-10-13 13:30:00,36.35,36.38,36.31,36.34,21800.0,32.2952,32.3219,32.2597,32.2863,21800.0
2010-10-13 13:40:00,36.35,36.35,36.31,36.31,32000.0,32.2952,32.2952,32.2597,32.2597,32000.0
2010-10-13 13:50:00,36.32,36.39,36.31,36.38,19300.0,32.2686,32.3308,32.2597,32.3219,19300.0
2010-10-13 14:00:00,36.38,36.4,36.34,36.34,12300.0,32.3219,32.3397,32.2863,32.2863,12300.0
2010-10-13 14:10:00,36.34,36.44,36.34,36.44,23000.0,32.2863,32.3752,32.2863,32.3752,23000.0
2010-10-13 14:20:00,36.43,36.48,36.4,36.45,20800.0,32.3663,32.4107,32.3397,32.3841,20800.0
2010-10-13 14:30:00,36.46,36.49,36.46,36.47,19600.0,32.393,32.4196,32.393,32.4018,19600.0
2010-10-13 14:40:00,36.48,36.49,36.45,36.47,16300.0,32.4107,32.4196,32.3841,32.4018,16300.0
2010-10-13 14:50:00,36.47,36.49,36.46,36.47,17100.0,32.4018,32.4196,32.393,32.4018,17100.0
2010-10-13 15:00:00,36.48,36.52,36.47,36.47,43800.0,32.4107,32.4463,32.4018,32.4018,43800.0
2010-10-13 15:10:00,36.47,36.54,36.45,36.54,37300.0,32.4018,32.464,32.3841,32.464,37300.0
2010-10-13 15:20:00,36.54,36.59,36.47,36.47,48400.0,32.464,32.5085,32.4018,32.4018,48400.0
2010-10-13 15:30:00,36.47,36.49,36.39,36.45,64900.0,32.4018,32.4196,32.3308,32.3841,64900.0
2010-10-13 15:40:00,36.44,36.53,36.43,36.52,69800.0,32.3752,32.4552,32.3663,32.4463,69800.0
2010-10-13 15:50:00,36.52,36.53,36.48,36.49,125900.0,32.4463,32.4552,32.4107,32.4196,125900.0
2010-10-14 09:30:00,36.54,36.65,36.52,36.52,18400.0,32.464,32.5618,32.4463,32.4463,18400.0
2010-10-14 09:40:00,36.53,36.57,36.29,36.29,48500.0,32.4552,32.4907,32.2419,32.2419,48500.0
2010-10-14 09:50:00,36.29,36.33,36.2,36.21,35300.0,32.2419,32.2775,32.162,32.1708,35300.0
2010-10-14 10:00:00,36.22,36.35,36.22,36.31,26200.0,32.1797,32.2952,32.1797,32.2597,26200.0
2010-10-14 10:10:00,36.31,36.47,36.29,36.43,44000.0,32.2597,32.4018,32.2419,32.3663,44000.0
2010-10-14 10:20:00,36.44,36.53,36.42,36.53,40600.0,32.3752,32.4552,32.3574,32.4552,40600.0
2010-10-14 10:30:00,36.52,36.53,36.47,36.51,29100.0,32.4463,32.4552,32.4018,32.4374,29100.0
2010-10-14 10:40:00,36.5,36.59,36.48,36.54,36800.0,32.4285,32.5085,32.4107,32.464,36800.0
2010-10-14 10:50:00,36.54,36.58,36.53,36.58,27200.0,32.464,32.4996,32.4552,32.4996,27200.0
2010-10-14 11:00:00,36.6,36.6,36.49,36.53,20500.0,32.5173,32.5173,32.4196,32.4552,20500.0
2010-10-14 11:10:00,36.53,36.55,36.51,36.54,11200.0,32.4552,32.4729,32.4374,32.464,11200.0
2010-10-14 11:20:00,36.55,36.55,36.46,36.47,15500.0,32.4729,32.4729,32.393,32.4018,15500.0
2010-10-14 11:30:00,36.49,36.5,36.42,36.44,28700.0,32.4196,32.4285,32.3574,32.3752,28700.0
2010-10-14 11:40:00,36.42,36.45,36.39,36.44,33000.0,32.3574,32.3841,32.3308,32.3752,33000.0
2010-10-14 11:50:00,36.44,36.55,36.43,36.53,26700.0,32.3752,32.4729,32.3663,32.4552,26700.0
2010-10-14 12:00:00,36.52,36.58,36.52,36.53,27000.0,32.4463,32.4996,32.4463,32.4552,27000.0
2010-10-14 12:10:00,36.52,36.55,36.49,36.49,19700.0,32.4463,32.4729,32.4196,32.4196,19700.0
2010-10-14 12:20:00,36.49,36.49,36.45,36.49,38200.0,32.4196,32.4196,32.3841,32.4196,38200.0
2010-10-14 12:30:00,36.49,36.49,36.38,36.38,117100.0,32.4196,32.4196,32.3219,32.3219,117100.0
2010-10-14 12:40:00,36.39,36.44,36.38,36.42,14700.0,32.3308,32.3752,32.3219,32.3574,14700.0
2010-10-14 12:50:00,36.42,36.53,36.42,36.5,58500.0,32.3574,32.4552,32.3574,32.4285,58500.0
2010-10-14 13:00:00,36.5,36.5,36.35,36.35,38800.0,32.4285,32.4285,32.2952,32.2952,38800.0
2010-10-14 13:10:00,36.35,36.38,36.35,36.35,23000.0,32.2952,32.3219,32.2952,32.2952,23000.0
2010-10-14 13:20:00,36.35,36.38,36.3,36.31,27600.0,32.2952,32.3219,32.2508,32.2597,27600.0
2010-10-14 13:30:00,36.31,36.37,36.27,36.37,21800.0,32.2597,32.313,32.2242,32.313,21800.0
2010-10-14 13:40:00,36.38,36.38,36.31,36.34,19000.0,32.3219,32.3219,32.2597,32.2863,19000.0
2010-10-14 13:50:00,36.34,36.38,36.31,36.36,13300.0,32.2863,32.3219,32.2597,32.3041,13300.0
2010-10-14 14:00:00,36.36,36.36,36.25,36.26,15500.0,32.3041,32.3041,32.2064,32.2153,15500.0
2010-10-14 14:10:00,36.26,36.31,36.25,36.28,48800.0,32.2153,32.2597,32.2064,32.233,48800.0
2010-10-14 14:20:00,36.28,36.31,36.25,36.26,15600.0,32.233,32.2597,32.2064,32.2153,15600.0
2010-10-14 14:30:00,36.26,36.3,36.25,36.27,16600.0,32.2153,32.2508,32.2064,32.2242,16600.0
2010-10-14 14:40:00,36.25,36.27,36.24,36.25,17900.0,32.2064,32.2242,32.1975,32.2064,17900.0
2010-10-14 14:50:00,36.25,36.31,36.25,36.3,30400.0,32.2064,32.2597,32.2064,32.2508,30400.0
2010-10-14 15:00:00,36.29,36.29,36.18,36.24,45200.0,32.2419,32.2419,32.1442,32.1975,45200.0
2010-10-14 15:10:00,36.24,36.29,36.24,36.27,52300.0,32.1975,32.2419,32.1975,32.2242,52300.0
2010-10-14 15:20:00,36.28,36.38,36.26,36.36,31700.0,32.233,32.3219,32.2153,32.3041,31700.0
2010-10-14 15:30:00,36.34,36.37,36.31,36.33,77100.0,32.2863,32.313,32.2597,32.2775,77100.0
2010-10-14 15:40:00,36.33,36.35,36.31,36.33,108800.0,32.2775,32.2952,32.2597,32.2775,108800.0
2010-10-14 15:50:00,36.33,36.43,36.33,36.42,121300.0,32.2775,32.3663,32.2775,32.3574,121300.0
2010-10-15 09:30:00,36.74,36.82,36.59,36.6,126300.0,32.6417,32.7128,32.5085,32.5173,126300.0
2010-10-15 09:40:00,36.6,36.64,36.53,36.53,58800.0,32.5173,32.5529,32.4552,32.4552,58800.0
2010-10-15 09:50:00,36.54,36.61,36.42,36.43,44200.0,32.464,32.5262,32.3574,32.3663,44200.0
2010-10-15 10:00:00,36.43,36.51,36.34,36.45,45000.0,32.3663,32.4374,32.2863,32.3841,45000.0
2010-10-15 10:10:00,36.48,36.5,36.31,36.31,27300.0,32.4107,32.4285,32.2597,32.2597,27300.0
2010-10-15 10:20:00,36.29,36.32,36.22,36.32,66900.0,32.2419,32.2686,32.1797,32.2686,66900.0
2010-10-15 10:30:00,36.3,36.41,36.24,36.41,45100.0,32.2508,32.3485,32.1975,32.3485,45100.0
2010-10-15 10:40:00,36.39,36.41,36.21,36.21,55100.0,32.3308,32.3485,32.1708,32.1708,55100.0
2010-10-15 10:50:00,36.21,36.21,36.12,36.13,40500.0,32.1708,32.1708,32.0909,32.0998,40500.0
2010-10-15 11:00:00,36.14,36.35,36.11,36.35,29300.0,32.1087,32.2952,32.082,32.2952,29300.0
2010-10-15 11:10:00,36.35,36.42,36.33,36.36,15800.0,32.2952,32.3574,32.2775,32.3041,15800.0
2010-10-15 11:20:00,36.36,36.38,36.3,36.38,8700.0,32.3041,32.3219,32.2508,32.3219,8700.0
2010-10-15 11:30:00,36.38,36.54,36.38,36.49,12300.0,32.3219,32.464,32.3219,32.4196,12300.0
2010-10-15 11:40:00,36.49,36.5,36.41,36.41,18200.0,32.4196,32.4285,32.3485,32.3485,18200.0
2010-10-15 11:50:00,36.4,36.4,36.26,36.29,30900.0,32.3397,32.3397,32.2153,32.2419,30900.0
2010-10-15 12:00:00,36.3,36.38,36.28,36.34,26100.0,32.2508,32.3219,32.233,32.2863,26100.0
2010-10-15 12:10:00,36.32,36.38,36.28,36.36,11300.0,32.2686,32.3219,32.233,32.3041,11300.0
2010-10-15 12:20:00,36.38,36.4,36.37,36.4,9600.0,32.3219,32.3397,32.313,32.3397,9600.0
2010-10-15 12:30:00,36.4,36.47,36.4,36.47,5800.0,32.3397,32.4018,32.3397,32.4018,5800.0
2010-10-15 12:40:00,36.47,36.49,36.43,36.46,5700.0,32.4018,32.4196,32.3663,32.393,5700.0
2010-10-15 12:50:00,36.47,36.49,36.39,36.43,10100.0,32.4018,32.4196,32.3308,32.3663,10100.0
2010-10-15 13:00:00,36.43,36.46,36.39,36.46,4500.0,32.3663,32.393,32.3308,32.393,4500.0
2010-10-15 13:10:00,36.46,36.48,36.43,36.44,9500.0,32.393,32.4107,32.3663,32.3752,9500.0
2010-10-15 13:20:00,36.44,36.49,36.44,36.48,15400.0,32.3752,32.4196,32.3752,32.4107,15400.0
2010-10-15 13:30:00,36.49,36.51,36.44,36.44,14500.0,32.4196,32.4374,32.3752,32.3752,14500.0
2010-10-15 13:40:00,36.44,36.45,36.37,36.41,37400.0,32.3752,32.3841,32.313,32.3485,37400.0
2010-10-15 13:50:00,36.42,36.43,36.31,36.38,40500.0,32.3574,32.3663,32.2597,32.3219,40500.0
2010-10-15 14:00:00,36.37,36.41,36.31,36.41,35700.0,32.313,32.3485,32.2597,32.3485,35700.0
2010-10-15 14:10:00,36.42,36.46,36.38,36.43,33000.0,32.3574,32.393,32.3219,32.3663,33000.0
2010-10-15 14:20:00,36.44,36.45,36.33,36.43,15000.0,32.3752,32.3841,32.2775,32.3663,15000.0
2010-10-15 14:30:00,36.41,36.47,36.38,36.45,8800.0,32.3485,32.4018,32.3219,32.3841,8800.0
2010-10-15 14:40:00,36.45,36.45,36.37,36.38,9800.0,32.3841,32.3841,32.313,32.3219,9800.0
2010-10-15 14:50:00,36.38,36.44,36.35,36.44,17700.0,32.3219,32.3752,32.2952,32.3752,17700.0
2010-10-15 15:00:00,36.43,36.46,36.37,36.4,21200.0,32.3663,32.393,32.313,32.3397,21200.0
2010-10-15 15:10:00,36.4,36.45,36.38,36.43,32200.0,32.3397,32.3841,32.3219,32.3663,32200.0
2010-10-15 15:20:00,36.41,36.48,36.41,36.43,20700.0,32.3485,32.4107,32.3485,32.3663,20700.0
2010-10-15 15:30:00,36.42,36.49,36.41,36.46,37600.0,32.3574,32.4196,32.3485,32.393,37600.0
2010-10-15 15:40:00,36.46,36.52,36.41,36.51,48000.0,32.393,32.4463,32.3485,32.4374,48000.0
2010-10-15 15:50:00,36.51,36.52,36.44,36.51,106300.0,32.4374,32.4463,32.3752,32.4374,106300.0
2010-10-18 09:30:00,36.53,36.53,36.26,36.32,13200.0,32.4552,32.4552,32.2153,32.2686,13200.0
2010-10-18 09:40:00,36.3,36.32,36.26,36.3,27700.0,32.2508,32.2686,32.2153,32.2508,27700.0
2010-10-18 09:50:00,36.3,36.38,36.3,36.33,26800.0,32.2508,32.3219,32.2508,32.2775,26800.0
2010-10-18 10:00:00,36.34,36.45,36.31,36.4,31400.0,32.2863,32.3841,32.2597,32.3397,31400.0
2010-10-18 10:10:00,36.39,36.5,36.33,36.33,16900.0,32.3308,32.4285,32.2775,32.2775,16900.0
2010-10-18 10:20:00,36.33,36.36,36.26,36.3,15000.0,32.2775,32.3041,32.2153,32.2508,15000.0
2010-10-18 10:30:00,36.3,36.39,36.3,36.39,13000.0,32.2508,32.3308,32.2508,32.3308,13000.0
2010-10-18 10:40:00,36.42,36.42,36.34,36.35,25900.0,32.3574,32.3574,32.2863,32.2952,25900.0
2010-10-18 10:50:00,36.35,36.39,36.29,36.38,62500.0,32.2952,32.3308,32.2419,32.3219,62500.0
2010-10-18 11:00:00,36.38,36.39,36.18,36.18,29500.0,32.3219,32.3308,32.1442,32.1442,29500.0
2010-10-18 11:10:00,36.19,36.27,36.18,36.22,11200.0,32.1531,32.2242,32.1442,32.1797,11200.0
2010-10-18 11:20:00,36.22,36.27,36.21,36.25,14700.0,32.1797,32.2242,32.1708,32.2064,14700.0
2010-10-18 11:30:00,36.24,36.27,36.24,36.26,16300.0,32.1975,32.2242,32.1975,32.2153,16300.0
2010-10-18 11:40:00,36.25,36.32,36.22,36.29,8800.0,32.2064,32.2686,32.1797,32.2419,8800.0
2010-10-18 11:50:00,36.3,36.32,36.25,36.3,8700.0,32.2508,32.2686,32.2064,32.2508,8700.0
2010-10-18 12:00:00,36.3,36.33,36.28,36.3,19000.0,32.2508,32.2775,32.233,32.2508,19000.0
2010-10-18 12:10:00,36.3,36.31,36.26,36.27,10100.0,32.2508,32.2597,32.2153,32.2242,10100.0
2010-10-18 12:20:00,36.26,36.27,36.24,36.25,7900.0,32.2153,32.2242,32.1975,32.2064,7900.0
2010-10-18 12:30:00,36.24,36.25,36.22,36.25,8200.0,32.1975,32.2064,32.1797,32.2064,8200.0
2010-10-18 12:40:00,36.26,36.32,36.26,36.31,3600.0,32.2153,32.2686,32.2153,32.2597,3600.0
2010-10-18 12:50:00,36.31,36.32,36.24,36.27,10900.0,32.2597,32.2686,32.1975,32.2242,10900.0
2010-10-18 13:00:00,36.27,36.3,36.25,36.29,7200.0,32.2242,32.2508,32.2064,32.2419,7200.0
2010-10-18 13:10:00,36.29,36.3,36.27,36.29,10200.0,32.2419,32.2508,32.2242,32.2419,10200.0
2010-10-18 13:20:00,36.28,36.3,36.27,36.27,8400.0,32.233,32.2508,32.2242,32.2242,8400.0
2010-10-18 13:30:00,36.26,36.28,36.25,36.28,7600.0,32.2153,32.233,32.2064,32.233,7600.0
2010-10-18 13:40:00,36.28,36.32,36.27,36.31,17500.0,32.233,32.2686,32.2242,32.2597,17500.0
2010-10-18 13:50:00,36.3,36.31,36.28,36.3,8100.0,32.2508,32.2597,32.233,32.2508,8100.0
2010-10-18 14:00:00,36.3,36.32,36.25,36.3,17300.0,32.2508,32.2686,32.2064,32.2508,17300.0
2010-10-18 14:10:00,36.31,36.33,36.28,36.29,26500.0,32.2597,32.2775,32.233,32.2419,26500.0
2010-10-18 14:20:00,36.29,36.33,36.28,36.33,20000.0,32.2419,32.2775,32.233,32.2775,20000.0
2010-10-18 14:30:00,36.33,36.33,36.28,36.28,18200.0,32.2775,32.2775,32.233,32.233,18200.0
2010-10-18 14:40:00,36.29,36.31,36.28,36.3,17000.0,32.2419,32.2597,32.233,32.2508,17000.0
2010-10-18 14:50:00,36.3,36.37,36.29,36.37,50500.0,32.2508,32.313,32.2419,32.313,50500.0
2010-10-18 15:00:00,36.37,36.49,36.37,36.49,20000.0,32.313,32.4196,32.313,32.4196,20000.0
2010-10-18 15:10:00,36.5,36.5,36.43,36.44,13800.0,32.4285,32.4285,32.3663,32.3752,13800.0
2010-10-18 15:20:00,36.43,36.49,36.42,36.48,34000.0,32.3663,32.4196,32.3574,32.4107,34000.0
2010-10-18 15:30:00,36.48,36.53,36.48,36.48,34400.0,32.4107,32.4552,32.4107,32.4107,34400.0
2010-10-18 15:40:00,36.49,36.51,36.45,36.45,49400.0,32.4196,32.4374,32.3841,32.3841,49400.0
2010-10-18 15:50:00,36.45,36.51,36.44,36.49,57200.0,32.3841,32.4374,32.3752,32.4196,57200.0
2010-10-19 09:30:00,35.84,35.84,35.4,35.51,190800.0,31.8421,31.8421,31.4512,31.5489,190800.0
2010-10-19 09:40:00,35.51,35.66,35.5,35.57,66000.0,31.5489,31.6822,31.54,31.6022,66000.0
2010-10-19 09:50:00,35.57,35.76,35.57,35.76,77700.0,31.6022,31.771,31.6022,31.771,77700.0
2010-10-19 10:00:00,35.74,35.8,35.62,35.72,58000.0,31.7533,31.8066,31.6467,31.7355,58000.0
2010-10-19 10:10:00,35.74,35.97,35.74,35.93,59500.0,31.7533,31.9576,31.7533,31.9221,59500.0
2010-10-19 10:20:00,35.93,36.04,35.82,36.04,37400.0,31.9221,32.0198,31.8244,32.0198,37400.0
2010-10-19 10:30:00,36.04,36.12,35.92,35.92,28800.0,32.0198,32.0909,31.9132,31.9132,28800.0
2010-10-19 10:40:00,35.93,36.06,35.91,36.01,16400.0,31.9221,32.0376,31.9043,31.9932,16400.0
2010-10-19 10:50:00,36.02,36.19,36.01,36.06,25200.0,32.002,32.1531,31.9932,32.0376,25200.0
2010-10-19 11:00:00,36.05,36.05,35.86,35.86,19800.0,32.0287,32.0287,31.8599,31.8599,19800.0
2010-10-19 11:10:00,35.87,35.98,35.87,35.91,47200.0,31.8688,31.9665,31.8688,31.9043,47200.0
2010-10-19 11:20:00,35.91,35.98,35.83,35.9,15400.0,31.9043,31.9665,31.8332,31.8954,15400.0
2010-10-19 11:30:00,35.92,36.0,35.87,36.0,24400.0,31.9132,31.9843,31.8688,31.9843,24400.0
2010-10-19 11:40:00,36.0,36.06,35.97,36.04,13900.0,31.9843,32.0376,31.9576,32.0198,13900.0
2010-10-19 11:50:00,36.04,36.06,36.01,36.06,16000.0,32.0198,32.0376,31.9932,32.0376,16000.0
2010-10-19 12:00:00,36.08,36.09,36.04,36.07,23200.0,32.0553,32.0642,32.0198,32.0465,23200.0
2010-10-19 12:10:00,36.07,36.09,36.0,36.07,15900.0,32.0465,32.0642,31.9843,32.0465,15900.0
2010-10-19 12:20:00,36.07,36.08,36.01,36.04,32700.0,32.0465,32.0553,31.9932,32.0198,32700.0
2010-10-19 12:30:00,36.03,36.07,35.98,36.01,17000.0,32.0109,32.0465,31.9665,31.9932,17000.0
2010-10-19 12:40:00,36.01,36.02,35.99,36.01,9100.0,31.9932,32.002,31.9754,31.9932,9100.0
2010-10-19 12:50:00,36.01,36.02,35.97,36.01,23200.0,31.9932,32.002,31.9576,31.9932,23200.0
2010-10-19 13:00:00,36.01,36.02,35.99,36.0,7200.0,31.9932,32.002,31.9754,31.9843,7200.0
2010-10-19 13:10:00,36.0,36.01,35.96,35.99,47300.0,31.9843,31.9932,31.9487,31.9754,47300.0
2010-10-19 13:20:00,36.0,36.0,35.95,35.96,19200.0,31.9843,31.9843,31.9398,31.9487,19200.0
2010-10-19 13:30:00,35.95,35.98,35.94,35.96,35700.0,31.9398,31.9665,31.931,31.9487,35700.0
2010-10-19 13:40:00,35.95,35.96,35.93,35.96,55300.0,31.9398,31.9487,31.9221,31.9487,55300.0
2010-10-19 13:50:00,35.95,35.95,35.82,35.83,128000.0,31.9398,31.9398,31.8244,31.8332,128000.0
2010-10-19 14:00:00,35.83,35.85,35.69,35.76,137900.0,31.8332,31.851,31.7089,31.771,137900.0
2010-10-19 14:10:00,35.76,35.86,35.72,35.84,90800.0,31.771,31.8599,31.7355,31.8421,90800.0
2010-10-19 14:20:00,35.84,35.86,35.7,35.76,64200.0,31.8421,31.8599,31.7177,31.771,64200.0
2010-10-19 14:30:00,35.75,35.82,35.73,35.78,32600.0,31.7622,31.8244,31.7444,31.7888,32600.0
2010-10-19 14:40:00,35.79,35.8,35.75,35.78,29500.0,31.7977,31.8066,31.7622,31.7888,29500.0
2010-10-19 14:50:00,35.78,35.83,35.75,35.78,73000.0,31.7888,31.8332,31.7622,31.7888,73000.0
2010-10-19 15:00:00,35.78,35.84,35.77,35.77,93800.0,31.7888,31.8421,31.7799,31.7799,93800.0
2010-10-19 15:10:00,35.77,35.82,35.75,35.78,137900.0,31.7799,31.8244,31.7622,31.7888,137900.0
2010-10-19 15:20:00,35.78,35.81,35.76,35.79,102900.0,31.7888,31.8155,31.771,31.7977,102900.0
2010-10-19 15:30:00,35.79,35.8,35.75,35.8,121800.0,31.7977,31.8066,31.7622,31.8066,121800.0
2010-10-19 15:40:00,35.79,35.9,35.77,35.88,134800.0,31.7977,31.8954,31.7799,31.8777,134800.0
2010-10-19 15:50:00,35.89,35.96,35.86,35.9,146200.0,31.8865,31.9487,31.8599,31.8954,146200.0
2010-10-20 09:30:00,35.93,35.94,35.75,35.83,58200.0,31.9221,31.931,31.7622,31.8332,58200.0
2010-10-20 09:40:00,35.83,35.98,35.81,35.93,55600.0,31.8332,31.9665,31.8155,31.9221,55600.0
2010-10-20 09:50:00,35.95,35.99,35.85,35.88,34300.0,31.9398,31.9754,31.851,31.8777,34300.0
2010-10-20 10:00:00,35.89,35.9,35.72,35.83,89700.0,31.8865,31.8954,31.7355,31.8332,89700.0
2010-10-20 10:10:00,35.81,35.85,35.76,35.76,32600.0,31.8155,31.851,31.771,31.771,32600.0
2010-10-20 10:20:00,35.76,35.83,35.76,35.82,38300.0,31.771,31.8332,31.771,31.8244,38300.0
2010-10-20 10:30:00,35.82,35.95,35.8,35.89,27400.0,31.8244,31.9398,31.8066,31.8865,27400.0
2010-10-20 10:40:00,35.88,35.99,35.87,35.97,25000.0,31.8777,31.9754,31.8688,31.9576,25000.0
2010-10-20 10:50:00,35.98,36.0,35.92,35.94,20500.0,31.9665,31.9843,31.9132,31.931,20500.0
2010-10-20 11:00:00,35.92,35.94,35.89,35.91,34400.0,31.9132,31.931,31.8865,31.9043,34400.0
2010-10-20 11:10:00,35.91,35.94,35.84,35.91,55100.0,31.9043,31.931,31.8421,31.9043,55100.0
2010-10-20 11:20:00,35.91,35.96,35.89,35.94,35200.0,31.9043,31.9487,31.8865,31.931,35200.0
2010-10-20 11:30:00,35.94,36.05,35.93,36.04,46300.0,31.931,32.0287,31.9221,32.0198,46300.0
2010-10-20 11:40:00,36.04,36.06,36.02,36.04,9700.0,32.0198,32.0376,32.002,32.0198,9700.0
2010-10-20 11:50:00,36.05,36.07,36.01,36.07,8400.0,32.0287,32.0465,31.9932,32.0465,8400.0
2010-10-20 12:00:00,36.06,36.17,36.04,36.17,17800.0,32.0376,32.1353,32.0198,32.1353,17800.0
2010-10-20 12:10:00,36.16,36.21,36.11,36.21,15700.0,32.1264,32.1708,32.082,32.1708,15700.0
2010-10-20 12:20:00,36.18,36.22,36.18,36.22,20400.0,32.1442,32.1797,32.1442,32.1797,20400.0
2010-10-20 12:30:00,36.22,36.25,36.21,36.22,20000.0,32.1797,32.2064,32.1708,32.1797,20000.0
2010-10-20 12:40:00,36.21,36.21,36.14,36.17,16600.0,32.1708,32.1708,32.1087,32.1353,16600.0
2010-10-20 12:50:00,36.16,36.25,36.15,36.23,22700.0,32.1264,32.2064,32.1175,32.1886,22700.0
2010-10-20 13:00:00,36.23,36.27,36.23,36.25,21700.0,32.1886,32.2242,32.1886,32.2064,21700.0
2010-10-20 13:10:00,36.25,36.26,36.19,36.24,16200.0,32.2064,32.2153,32.1531,32.1975,16200.0
2010-10-20 13:20:00,36.25,36.31,36.23,36.24,24600.0,32.2064,32.2597,32.1886,32.1975,24600.0
2010-10-20 13:30:00,36.24,36.26,36.21,36.21,15200.0,32.1975,32.2153,32.1708,32.1708,15200.0
2010-10-20 13:40:00,36.21,36.26,36.17,36.17,30200.0,32.1708,32.2153,32.1353,32.1353,30200.0
2010-10-20 13:50:00,36.16,36.18,36.14,36.16,9400.0,32.1264,32.1442,32.1087,32.1264,9400.0
2010-10-20 14:00:00,36.17,36.24,36.11,36.14,25400.0,32.1353,32.1975,32.082,32.1087,25400.0
2010-10-20 14:10:00,36.15,36.26,36.13,36.25,22900.0,32.1175,32.2153,32.0998,32.2064,22900.0
2010-10-20 14:20:00,36.26,36.29,36.22,36.22,25100.0,32.2153,32.2419,32.1797,32.1797,25100.0
2010-10-20 14:30:00,36.24,36.34,36.24,36.34,23700.0,32.1975,32.2863,32.1975,32.2863,23700.0
2010-10-20 14:40:00,36.33,36.35,36.29,36.31,24800.0,32.2775,32.2952,32.2419,32.2597,24800.0
2010-10-20 14:50:00,36.31,36.31,36.21,36.27,16300.0,32.2597,32.2597,32.1708,32.2242,16300.0
2010-10-20 15:00:00,36.27,36.27,36.23,36.25,25800.0,32.2242,32.2242,32.1886,32.2064,25800.0
2010-10-20 15:10:00,36.24,36.25,36.18,36.2,23400.0,32.1975,32.2064,32.1442,32.162,23400.0
2010-10-20 15:20:00,36.2,36.25,36.18,36.23,21700.0,32.162,32.2064,32.1442,32.1886,21700.0
2010-10-20 15:30:00,36.23,36.24,36.11,36.15,50600.0,32.1886,32.1975,32.082,32.1175,50600.0
2010-10-20 15:40:00,36.15,36.25,36.12,36.22,62700.0,32.1175,32.2064,32.0909,32.1797,62700.0
2010-10-20 15:50:00,36.23,36.25,36.13,36.18,86200.0,32.1886,32.2064,32.0998,32.1442,86200.0
2010-10-21 09:30:00,36.33,36.66,36.33,36.66,37300.0,32.2775,32.5706,32.2775,32.5706,37300.0
2010-10-21 09:40:00,36.65,36.67,36.47,36.59,40200.0,32.5618,32.5795,32.4018,32.5085,40200.0
2010-10-21 09:50:00,36.59,36.68,36.54,36.68,44100.0,32.5085,32.5884,32.464,32.5884,44100.0
2010-10-21 10:00:00,36.67,36.85,36.57,36.85,68800.0,32.5795,32.7395,32.4907,32.7395,68800.0
2010-10-21 10:10:00,36.85,36.85,36.69,36.8,36700.0,32.7395,32.7395,32.5973,32.695,36700.0
2010-10-21 10:20:00,36.8,36.93,36.77,36.85,43300.0,32.695,32.8105,32.6684,32.7395,43300.0
2010-10-21 10:30:00,36.85,36.98,36.82,36.98,63500.0,32.7395,32.855,32.7128,32.855,63500.0
2010-10-21 10:40:00,36.97,37.1,36.97,37.08,60100.0,32.8461,32.9616,32.8461,32.9438,60100.0
2010-10-21 10:50:00,37.1,37.11,36.93,36.97,34100.0,32.9616,32.9705,32.8105,32.8461,34100.0
2010-10-21 11:00:00,36.99,37.01,36.93,37.0,24000.0,32.8638,32.8816,32.8105,32.8727,24000.0
2010-10-21 11:10:00,37.01,37.01,36.8,36.8,18700.0,32.8816,32.8816,32.695,32.695,18700.0
2010-10-21 11:20:00,36.81,36.84,36.66,36.73,26300.0,32.7039,32.7306,32.5706,32.6328,26300.0
2010-10-21 11:30:00,36.73,36.73,36.47,36.49,29600.0,32.6328,32.6328,32.4018,32.4196,29600.0
2010-10-21 11:40:00,36.49,36.57,36.42,36.56,25600.0,32.4196,32.4907,32.3574,32.4818,25600.0
2010-10-21 11:50:00,36.55,36.67,36.51,36.67,20000.0,32.4729,32.5795,32.4374,32.5795,20000.0
2010-10-21 12:00:00,36.67,36.67,36.61,36.66,18900.0,32.5795,32.5795,32.5262,32.5706,18900.0
2010-10-21 12:10:00,36.64,36.67,36.58,36.67,31000.0,32.5529,32.5795,32.4996,32.5795,31000.0
2010-10-21 12:20:00,36.67,36.68,36.61,36.67,24200.0,32.5795,32.5884,32.5262,32.5795,24200.0
2010-10-21 12:30:00,36.67,36.67,36.46,36.5,23500.0,32.5795,32.5795,32.393,32.4285,23500.0
2010-10-21 12:40:00,36.48,36.55,36.46,36.54,27500.0,32.4107,32.4729,32.393,32.464,27500.0
2010-10-21 12:50:00,36.53,36.56,36.45,36.47,30700.0,32.4552,32.4818,32.3841,32.4018,30700.0
2010-10-21 13:00:00,36.46,36.58,36.46,36.53,24000.0,32.393,32.4996,32.393,32.4552,24000.0
2010-10-21 13:10:00,36.53,36.59,36.51,36.58,86100.0,32.4552,32.5085,32.4374,32.4996,86100.0
2010-10-21 13:20:00,36.58,36.59,36.51,36.58,23300.0,32.4996,32.5085,32.4374,32.4996,23300.0
2010-10-21 13:30:00,36.57,36.57,36.49,36.51,31600.0,32.4907,32.4907,32.4196,32.4374,31600.0
2010-10-21 13:40:00,36.52,36.56,36.41,36.45,31300.0,32.4463,32.4818,32.3485,32.3841,31300.0
2010-10-21 13:50:00,36.44,36.45,36.12,36.13,70300.0,32.3752,32.3841,32.0909,32.0998,70300.0
2010-10-21 14:00:00,36.14,36.15,36.09,36.11,60600.0,32.1087,32.1175,32.0642,32.082,60600.0
2010-10-21 14:10:00,36.12,36.28,36.12,36.28,16200.0,32.0909,32.233,32.0909,32.233,16200.0
2010-10-21 14:20:00,36.27,36.32,36.23,36.29,44800.0,32.2242,32.2686,32.1886,32.2419,44800.0
2010-10-21 14:30:00,36.28,36.33,36.27,36.32,18800.0,32.233,32.2775,32.2242,32.2686,18800.0
2010-10-21 14:40:00,36.32,36.39,36.32,36.33,70300.0,32.2686,32.3308,32.2686,32.2775,70300.0
2010-10-21 14:50:00,36.33,36.41,36.32,36.36,59000.0,32.2775,32.3485,32.2686,32.3041,59000.0
2010-10-21 15:00:00,36.35,36.36,36.31,36.32,30200.0,32.2952,32.3041,32.2597,32.2686,30200.0
2010-10-21 15:10:00,36.3,36.48,36.28,36.47,71700.0,32.2508,32.4107,32.233,32.4018,71700.0
2010-10-21 15:20:00,36.46,36.54,36.41,36.44,74100.0,32.393,32.464,32.3485,32.3752,74100.0
2010-10-21 15:30:00,36.43,36.47,36.4,36.42,92800.0,32.3663,32.4018,32.3397,32.3574,92800.0
2010-10-21 15:40:00,36.42,36.43,36.3,36.36,85600.0,32.3574,32.3663,32.2508,32.3041,85600.0
2010-10-21 15:50:00,36.37,36.42,36.34,36.39,114800.0,32.313,32.3574,32.2863,32.3308,114800.0
2010-10-22 09:30:00,36.47,36.57,36.37,36.56,24100.0,32.4018,32.4907,32.313,32.4818,24100.0
2010-10-22 09:40:00,36.56,36.66,36.48,36.61,41400.0,32.4818,32.5706,32.4107,32.5262,41400.0
2010-10-22 09:50:00,36.48,36.5,36.21,36.23,23100.0,32.4107,32.4285,32.1708,32.1886,23100.0
2010-10-22 10:00:00,36.24,36.45,36.2,36.45,15500.0,32.1975,32.3841,32.162,32.3841,15500.0
2010-10-22 10:10:00,36.45,36.53,36.39,36.52,15800.0,32.3841,32.4552,32.3308,32.4463,15800.0
2010-10-22 10:20:00,36.52,36.61,36.49,36.6,16600.0,32.4463,32.5262,32.4196,32.5173,16600.0
2010-10-22 10:30:00,36.6,36.6,36.56,36.57,8800.0,32.5173,32.5173,32.4818,32.4907,8800.0
2010-10-22 10:40:00,36.56,36.56,36.51,36.55,28500.0,32.4818,32.4818,32.4374,32.4729,28500.0
2010-10-22 10:50:00,36.54,36.57,36.52,36.53,35100.0,32.464,32.4907,32.4463,32.4552,35100.0
2010-10-22 11:00:00,36.53,36.59,36.45,36.59,53900.0,32.4552,32.5085,32.3841,32.5085,53900.0
2010-10-22 11:10:00,36.59,36.61,36.54,36.61,27100.0,32.5085,32.5262,32.464,32.5262,27100.0
2010-10-22 11:20:00,36.61,36.63,36.58,36.6,25100.0,32.5262,32.544,32.4996,32.5173,25100.0
2010-10-22 11:30:00,36.6,36.66,36.6,36.65,25200.0,32.5173,32.5706,32.5173,32.5618,25200.0
2010-10-22 11:40:00,36.65,36.67,36.61,36.61,18700.0,32.5618,32.5795,32.5262,32.5262,18700.0
2010-10-22 11:50:00,36.58,36.62,36.54,36.62,6100.0,32.4996,32.5351,32.464,32.5351,6100.0
2010-10-22 12:00:00,36.61,36.65,36.6,36.64,10700.0,32.5262,32.5618,32.5173,32.5529,10700.0
2010-10-22 12:10:00,36.64,36.65,36.61,36.64,11500.0,32.5529,32.5618,32.5262,32.5529,11500.0
2010-10-22 12:20:00,36.65,36.68,36.63,36.68,14600.0,32.5618,32.5884,32.544,32.5884,14600.0
2010-10-22 12:30:00,36.68,36.71,36.66,36.66,10800.0,32.5884,32.6151,32.5706,32.5706,10800.0
2010-10-22 12:40:00,36.66,36.67,36.64,36.65,3000.0,32.5706,32.5795,32.5529,32.5618,3000.0
2010-10-22 12:50:00,36.65,36.67,36.59,36.61,5900.0,32.5618,32.5795,32.5085,32.5262,5900.0
2010-10-22 13:00:00,36.61,36.61,36.59,36.6,10500.0,32.5262,32.5262,32.5085,32.5173,10500.0
2010-10-22 13:10:00,36.61,36.64,36.61,36.63,5500.0,32.5262,32.5529,32.5262,32.544,5500.0
2010-10-22 13:20:00,36.63,36.65,36.62,36.64,7900.0,32.544,32.5618,32.5351,32.5529,7900.0
2010-10-22 13:30:00,36.63,36.63,36.58,36.6,7200.0,32.544,32.544,32.4996,32.5173,7200.0
2010-10-22 13:40:00,36.6,36.61,36.58,36.61,3600.0,32.5173,32.5262,32.4996,32.5262,3600.0
2010-10-22 13:50:00,36.6,36.61,36.53,36.54,9000.0,32.5173,32.5262,32.4552,32.464,9000.0
2010-10-22 14:00:00,36.53,36.54,36.49,36.5,14000.0,32.4552,32.464,32.4196,32.4285,14000.0
2010-10-22 14:10:00,36.5,36.52,36.49,36.5,9000.0,32.4285,32.4463,32.4196,32.4285,9000.0
2010-10-22 14:20:00,36.5,36.56,36.5,36.54,11900.0,32.4285,32.4818,32.4285,32.464,11900.0
2010-10-22 14:30:00,36.55,36.56,36.52,36.54,13600.0,32.4729,32.4818,32.4463,32.464,13600.0
2010-10-22 14:40:00,36.54,36.56,36.51,36.52,10300.0,32.464,32.4818,32.4374,32.4463,10300.0
2010-10-22 14:50:00,36.52,36.52,36.48,36.5,6300.0,32.4463,32.4463,32.4107,32.4285,6300.0
2010-10-22 15:00:00,36.48,36.56,36.48,36.54,15000.0,32.4107,32.4818,32.4107,32.464,15000.0
2010-10-22 15:10:00,36.54,36.57,36.52,36.54,26500.0,32.464,32.4907,32.4463,32.464,26500.0
2010-10-22 15:20:00,36.54,36.57,36.54,36.56,23100.0,32.464,32.4907,32.464,32.4818,23100.0
2010-10-22 15:30:00,36.55,36.61,36.55,36.58,26400.0,32.4729,32.5262,32.4729,32.4996,26400.0
2010-10-22 15:40:00,36.59,36.63,36.57,36.63,50000.0,32.5085,32.544,32.4907,32.544,50000.0
2010-10-22 15:50:00,36.63,36.7,36.63,36.7,177800.0,32.544,32.6062,32.544,32.6062,177800.0
2010-10-25 09:30:00,37.01,37.47,36.98,37.43,40900.0,32.8816,33.2903,32.855,33.2548,40900.0
2010-10-25 09:40:00,37.42,37.47,37.37,37.39,24300.0,33.2459,33.2903,33.2015,33.2192,24300.0
2010-10-25 09:50:00,37.41,37.41,37.18,37.25,32700.0,33.237,33.237,33.0326,33.0948,32700.0
2010-10-25 10:00:00,37.25,37.32,37.24,37.25,57400.0,33.0948,33.157,33.086,33.0948,57400.0
2010-10-25 10:10:00,37.25,37.31,37.21,37.29,20800.0,33.0948,33.1481,33.0593,33.1304,20800.0
2010-10-25 10:20:00,37.27,37.35,37.25,37.27,30100.0,33.1126,33.1837,33.0948,33.1126,30100.0
2010-10-25 10:30:00,37.26,37.29,37.1,37.1,20900.0,33.1037,33.1304,32.9616,32.9616,20900.0
2010-10-25 10:40:00,37.11,37.13,36.96,37.03,34300.0,32.9705,32.9882,32.8372,32.8994,34300.0
2010-10-25 10:50:00,37.03,37.04,36.99,37.01,23400.0,32.8994,32.9083,32.8638,32.8816,23400.0
2010-10-25 11:00:00,37.0,37.02,36.96,37.01,12100.0,32.8727,32.8905,32.8372,32.8816,12100.0
2010-10-25 11:10:00,37.02,37.11,37.01,37.08,15700.0,32.8905,32.9705,32.8816,32.9438,15700.0
2010-10-25 11:20:00,37.11,37.15,37.03,37.06,14900.0,32.9705,33.006,32.8994,32.926,14900.0
2010-10-25 11:30:00,37.07,37.08,36.95,36.99,14800.0,32.9349,32.9438,32.8283,32.8638,14800.0
2010-10-25 11:40:00,36.98,37.0,36.94,36.99,10900.0,32.855,32.8727,32.8194,32.8638,10900.0
2010-10-25 11:50:00,37.0,37.0,36.9,36.95,12000.0,32.8727,32.8727,32.7839,32.8283,12000.0
2010-10-25 12:00:00,36.95,36.98,36.94,36.97,8900.0,32.8283,32.855,32.8194,32.8461,8900.0
2010-10-25 12:10:00,36.99,37.03,36.94,36.94,9100.0,32.8638,32.8994,32.8194,32.8194,9100.0
2010-10-25 12:20:00,36.94,36.94,36.8,36.83,19600.0,32.8194,32.8194,32.695,32.7217,19600.0
2010-10-25 12:30:00,36.84,36.84,36.74,36.82,23200.0,32.7306,32.7306,32.6417,32.7128,23200.0
2010-10-25 12:40:00,36.82,36.89,36.81,36.86,14900.0,32.7128,32.775,32.7039,32.7483,14900.0
2010-10-25 12:50:00,36.84,36.89,36.81,36.89,6900.0,32.7306,32.775,32.7039,32.775,6900.0
2010-10-25 13:00:00,36.88,36.92,36.85,36.9,9700.0,32.7661,32.8016,32.7395,32.7839,9700.0
2010-10-25 13:10:00,36.92,36.96,36.91,36.95,9700.0,32.8016,32.8372,32.7928,32.8283,9700.0
2010-10-25 13:20:00,36.96,37.01,36.96,37.01,6300.0,32.8372,32.8816,32.8372,32.8816,6300.0
2010-10-25 13:30:00,37.01,37.04,36.98,36.99,18000.0,32.8816,32.9083,32.855,32.8638,18000.0
2010-10-25 13:40:00,36.99,37.0,36.97,36.99,10300.0,32.8638,32.8727,32.8461,32.8638,10300.0
2010-10-25 13:50:00,36.99,36.99,36.9,36.91,13100.0,32.8638,32.8638,32.7839,32.7928,13100.0
2010-10-25 14:00:00,36.92,36.98,36.92,36.98,8200.0,32.8016,32.855,32.8016,32.855,8200.0
2010-10-25 14:10:00,36.99,37.01,36.92,36.93,14600.0,32.8638,32.8816,32.8016,32.8105,14600.0
2010-10-25 14:20:00,36.94,36.99,36.94,36.98,9100.0,32.8194,32.8638,32.8194,32.855,9100.0
2010-10-25 14:30:00,36.98,37.02,36.92,36.97,36400.0,32.855,32.8905,32.8016,32.8461,36400.0
2010-10-25 14:40:00,36.97,36.98,36.91,36.96,23600.0,32.8461,32.855,32.7928,32.8372,23600.0
2010-10-25 14:50:00,36.96,37.02,36.96,36.97,28800.0,32.8372,32.8905,32.8372,32.8461,28800.0
2010-10-25 15:00:00,36.96,37.03,36.96,37.03,20200.0,32.8372,32.8994,32.8372,32.8994,20200.0
2010-10-25 15:10:00,37.03,37.04,37.0,37.0,19500.0,32.8994,32.9083,32.8727,32.8727,19500.0
2010-10-25 15:20:00,37.0,37.07,37.0,37.06,28200.0,32.8727,32.9349,32.8727,32.926,28200.0
2010-10-25 15:30:00,37.06,37.09,36.93,36.94,63700.0,32.926,32.9527,32.8105,32.8194,63700.0
2010-10-25 15:40:00,36.94,37.01,36.8,36.86,81600.0,32.8194,32.8816,32.695,32.7483,81600.0
2010-10-25 15:50:00,36.85,36.95,36.84,36.95,117400.0,32.7395,32.8283,32.7306,32.8283,117400.0
2010-10-26 09:30:00,36.7,36.7,36.52,36.69,25800.0,32.6062,32.6062,32.4463,32.5973,25800.0
2010-10-26 09:40:00,36.68,36.71,36.57,36.65,29200.0,32.5884,32.6151,32.4907,32.5618,29200.0
2010-10-26 09:50:00,36.65,36.72,36.63,36.72,32800.0,32.5618,32.624,32.544,32.624,32800.0
2010-10-26 10:00:00,36.74,36.9,36.74,36.78,36100.0,32.6417,32.7839,32.6417,32.6773,36100.0
2010-10-26 10:10:00,36.78,36.87,36.72,36.81,47200.0,32.6773,32.7572,32.624,32.7039,47200.0
2010-10-26 10:20:00,36.81,36.87,36.76,36.79,22800.0,32.7039,32.7572,32.6595,32.6861,22800.0
2010-10-26 10:30:00,36.79,36.84,36.75,36.76,16600.0,32.6861,32.7306,32.6506,32.6595,16600.0
2010-10-26 10:40:00,36.75,36.79,36.6,36.71,49600.0,32.6506,32.6861,32.5173,32.6151,49600.0
2010-10-26 10:50:00,36.73,36.8,36.7,36.8,8400.0,32.6328,32.695,32.6062,32.695,8400.0
2010-10-26 11:00:00,36.78,36.84,36.71,36.72,17400.0,32.6773,32.7306,32.6151,32.624,17400.0
2010-10-26 11:10:00,36.72,36.8,36.7,36.77,13000.0,32.624,32.695,32.6062,32.6684,13000.0
2010-10-26 11:20:00,36.77,36.9,36.77,36.89,15300.0,32.6684,32.7839,32.6684,32.775,15300.0
2010-10-26 11:30:00,36.88,36.92,36.86,36.9,13100.0,32.7661,32.8016,32.7483,32.7839,13100.0
2010-10-26 11:40:00,36.9,36.94,36.85,36.94,6300.0,32.7839,32.8194,32.7395,32.8194,6300.0
2010-10-26 11:50:00,36.93,36.95,36.92,36.95,10500.0,32.8105,32.8283,32.8016,32.8283,10500.0
2010-10-26 12:00:00,36.96,37.0,36.93,36.94,9800.0,32.8372,32.8727,32.8105,32.8194,9800.0
2010-10-26 12:10:00,36.93,36.97,36.92,36.94,9700.0,32.8105,32.8461,32.8016,32.8194,9700.0
2010-10-26 12:20:00,36.93,36.94,36.86,36.86,5600.0,32.8105,32.8194,32.7483,32.7483,5600.0
2010-10-26 12:30:00,36.85,36.89,36.84,36.89,6100.0,32.7395,32.775,32.7306,32.775,6100.0
2010-10-26 12:40:00,36.87,36.89,36.79,36.79,6800.0,32.7572,32.775,32.6861,32.6861,6800.0
2010-10-26 12:50:00,36.8,36.81,36.75,36.75,21800.0,32.695,32.7039,32.6506,32.6506,21800.0
2010-10-26 13:00:00,36.75,36.79,36.75,36.79,12900.0,32.6506,32.6861,32.6506,32.6861,12900.0
2010-10-26 13:10:00,36.79,36.85,36.79,36.83,7100.0,32.6861,32.7395,32.6861,32.7217,7100.0
2010-10-26 13:20:00,36.8,36.81,36.71,36.71,16500.0,32.695,32.7039,32.6151,32.6151,16500.0
2010-10-26 13:30:00,36.73,36.76,36.71,36.72,6300.0,32.6328,32.6595,32.6151,32.624,6300.0
2010-10-26 13:40:00,36.73,36.81,36.72,36.77,7500.0,32.6328,32.7039,32.624,32.6684,7500.0
2010-10-26 13:50:00,36.77,36.77,36.62,36.63,24600.0,32.6684,32.6684,32.5351,32.544,24600.0
2010-10-26 14:00:00,36.63,36.65,36.57,36.6,17600.0,32.544,32.5618,32.4907,32.5173,17600.0
2010-10-26 14:10:00,36.6,36.69,36.58,36.69,13600.0,32.5173,32.5973,32.4996,32.5973,13600.0
2010-10-26 14:20:00,36.69,36.7,36.64,36.7,8600.0,32.5973,32.6062,32.5529,32.6062,8600.0
2010-10-26 14:30:00,36.68,36.75,36.67,36.75,10600.0,32.5884,32.6506,32.5795,32.6506,10600.0
2010-10-26 14:40:00,36.74,36.75,36.69,36.71,13400.0,32.6417,32.6506,32.5973,32.6151,13400.0
2010-10-26 14:50:00,36.72,36.75,36.71,36.71,6900.0,32.624,32.6506,32.6151,32.6151,6900.0
2010-10-26 15:00:00,36.71,36.73,36.7,36.73,16100.0,32.6151,32.6328,32.6062,32.6328,16100.0
2010-10-26 15:10:00,36.73,36.77,36.69,36.71,16100.0,32.6328,32.6684,32.5973,32.6151,16100.0
2010-10-26 15:20:00,36.72,36.75,36.69,36.72,21000.0,32.624,32.6506,32.5973,32.624,21000.0
2010-10-26 15:30:00,36.71,36.76,36.69,36.75,39700.0,32.6151,32.6595,32.5973,32.6506,39700.0
2010-10-26 15:40:00,36.74,36.76,36.7,36.72,86100.0,32.6417,32.6595,32.6062,32.624,86100.0
2010-10-26 15:50:00,36.72,36.75,36.66,36.75,97300.0,32.624,32.6506,32.5706,32.6506,97300.0
2010-10-27 09:30:00,36.34,36.42,36.2,36.2,39800.0,32.2863,32.3574,32.162,32.162,39800.0
2010-10-27 09:40:00,36.18,36.44,36.18,36.41,45200.0,32.1442,32.3752,32.1442,32.3485,45200.0
2010-10-27 09:50:00,36.41,36.41,36.31,36.33,23400.0,32.3485,32.3485,32.2597,32.2775,23400.0
2010-10-27 10:00:00,36.34,36.4,36.2,36.22,37900.0,32.2863,32.3397,32.162,32.1797,37900.0
2010-10-27 10:10:00,36.24,36.28,36.11,36.15,21900.0,32.1975,32.233,32.082,32.1175,21900.0
2010-10-27 10:20:00,36.16,36.16,35.93,36.01,42300.0,32.1264,32.1264,31.9221,31.9932,42300.0
2010-10-27 10:30:00,36.0,36.08,35.96,36.06,87500.0,31.9843,32.0553,31.9487,32.0376,87500.0
2010-10-27 10:40:00,36.06,36.08,35.98,35.98,33400.0,32.0376,32.0553,31.9665,31.9665,33400.0
2010-10-27 10:50:00,35.99,36.03,35.9,35.91,71100.0,31.9754,32.0109,31.8954,31.9043,71100.0
2010-10-27 11:00:00,35.92,35.94,35.89,35.92,21800.0,31.9132,31.931,31.8865,31.9132,21800.0
2010-10-27 11:10:00,35.92,35.93,35.87,35.91,36900.0,31.9132,31.9221,31.8688,31.9043,36900.0
2010-10-27 11:20:00,35.9,35.91,35.82,35.82,26200.0,31.8954,31.9043,31.8244,31.8244,26200.0
2010-10-27 11:30:00,35.83,35.88,35.8,35.86,36200.0,31.8332,31.8777,31.8066,31.8599,36200.0
2010-10-27 11:40:00,35.85,35.98,35.85,35.96,20700.0,31.851,31.9665,31.851,31.9487,20700.0
2010-10-27 11:50:00,35.99,36.04,35.97,36.0,41400.0,31.9754,32.0198,31.9576,31.9843,41400.0
2010-10-27 12:00:00,35.99,36.01,35.93,35.94,9500.0,31.9754,31.9932,31.9221,31.931,9500.0
2010-10-27 12:10:00,35.95,35.97,35.94,35.94,11500.0,31.9398,31.9576,31.931,31.931,11500.0
2010-10-27 12:20:00,35.94,35.95,35.93,35.94,7200.0,31.931,31.9398,31.9221,31.931,7200.0
2010-10-27 12:30:00,35.94,35.97,35.91,35.92,11100.0,31.931,31.9576,31.9043,31.9132,11100.0
2010-10-27 12:40:00,35.92,35.98,35.92,35.97,16000.0,31.9132,31.9665,31.9132,31.9576,16000.0
2010-10-27 12:50:00,35.97,35.98,35.94,35.96,5000.0,31.9576,31.9665,31.931,31.9487,5000.0
2010-10-27 13:00:00,35.97,36.01,35.96,35.96,17300.0,31.9576,31.9932,31.9487,31.9487,17300.0
2010-10-27 13:10:00,35.96,35.96,35.91,35.92,16000.0,31.9487,31.9487,31.9043,31.9132,16000.0
2010-10-27 13:20:00,35.94,36.02,35.92,36.0,13200.0,31.931,32.002,31.9132,31.9843,13200.0
2010-10-27 13:30:00,36.0,36.01,35.96,36.0,6600.0,31.9843,31.9932,31.9487,31.9843,6600.0
2010-10-27 13:40:00,35.99,36.03,35.99,35.99,14200.0,31.9754,32.0109,31.9754,31.9754,14200.0
2010-10-27 13:50:00,35.99,36.02,35.99,36.02,26600.0,31.9754,32.002,31.9754,32.002,26600.0
2010-10-27 14:00:00,36.03,36.04,36.0,36.04,28800.0,32.0109,32.0198,31.9843,32.0198,28800.0
2010-10-27 14:10:00,36.04,36.06,36.03,36.06,9900.0,32.0198,32.0376,32.0109,32.0376,9900.0
2010-10-27 14:20:00,36.06,36.06,36.01,36.02,11100.0,32.0376,32.0376,31.9932,32.002,11100.0
2010-10-27 14:30:00,36.02,36.13,35.99,36.11,21600.0,32.002,32.0998,31.9754,32.082,21600.0
2010-10-27 14:40:00,36.13,36.16,36.13,36.14,7800.0,32.0998,32.1264,32.0998,32.1087,7800.0
2010-10-27 14:50:00,36.14,36.17,36.11,36.11,12500.0,32.1087,32.1353,32.082,32.082,12500.0
2010-10-27 15:00:00,36.11,36.19,36.11,36.18,23200.0,32.082,32.1531,32.082,32.1442,23200.0
2010-10-27 15:10:00,36.18,36.19,36.08,36.09,26900.0,32.1442,32.1531,32.0553,32.0642,26900.0
2010-10-27 15:20:00,36.09,36.19,36.06,36.14,34100.0,32.0642,32.1531,32.0376,32.1087,34100.0
2010-10-27 15:30:00,36.14,36.24,36.12,36.24,41200.0,32.1087,32.1975,32.0909,32.1975,41200.0
2010-10-27 15:40:00,36.24,36.26,36.15,36.19,50000.0,32.1975,32.2153,32.1175,32.1531,50000.0
2010-10-27 15:50:00,36.2,36.28,36.19,36.25,58500.0,32.162,32.233,32.1531,32.2064,58500.0
2010-10-28 09:30:00,36.55,36.6,36.43,36.47,34600.0,32.4729,32.5173,32.3663,32.4018,34600.0
2010-10-28 09:40:00,36.47,36.51,36.35,36.38,25900.0,32.4018,32.4374,32.2952,32.3219,25900.0
2010-10-28 09:50:00,36.37,36.47,36.36,36.4,21400.0,32.313,32.4018,32.3041,32.3397,21400.0
2010-10-28 10:00:00,36.4,36.44,36.35,36.41,14100.0,32.3397,32.3752,32.2952,32.3485,14100.0
2010-10-28 10:10:00,36.4,36.42,36.19,36.19,16000.0,32.3397,32.3574,32.1531,32.1531,16000.0
2010-10-28 10:20:00,36.2,36.2,36.06,36.07,15400.0,32.162,32.162,32.0376,32.0465,15400.0
2010-10-28 10:30:00,36.06,36.1,36.04,36.07,25200.0,32.0376,32.0731,32.0198,32.0465,25200.0
2010-10-28 10:40:00,36.07,36.14,36.07,36.14,8000.0,32.0465,32.1087,32.0465,32.1087,8000.0
2010-10-28 10:50:00,36.12,36.15,36.1,36.13,10400.0,32.0909,32.1175,32.0731,32.0998,10400.0
2010-10-28 11:00:00,36.15,36.18,36.11,36.18,13400.0,32.1175,32.1442,32.082,32.1442,13400.0
2010-10-28 11:10:00,36.19,36.27,36.19,36.27,11700.0,32.1531,32.2242,32.1531,32.2242,11700.0
2010-10-28 11:20:00,36.26,36.35,36.25,36.32,11800.0,32.2153,32.2952,32.2064,32.2686,11800.0
2010-10-28 11:30:00,36.3,36.3,36.22,36.25,8900.0,32.2508,32.2508,32.1797,32.2064,8900.0
2010-10-28 11:40:00,36.23,36.26,36.2,36.21,16300.0,32.1886,32.2153,32.162,32.1708,16300.0
2010-10-28 11:50:00,36.21,36.22,36.1,36.1,9700.0,32.1708,32.1797,32.0731,32.0731,9700.0
2010-10-28 12:00:00,36.1,36.13,36.06,36.13,13100.0,32.0731,32.0998,32.0376,32.0998,13100.0
2010-10-28 12:10:00,36.12,36.13,36.03,36.1,17500.0,32.0909,32.0998,32.0109,32.0731,17500.0
2010-10-28 12:20:00,36.09,36.11,36.0,36.03,14300.0,32.0642,32.082,31.9843,32.0109,14300.0
2010-10-28 12:30:00,36.01,36.06,35.96,36.06,17300.0,31.9932,32.0376,31.9487,32.0376,17300.0
2010-10-28 12:40:00,36.05,36.05,35.99,36.01,15200.0,32.0287,32.0287,31.9754,31.9932,15200.0
2010-10-28 12:50:00,36.03,36.08,36.01,36.01,12800.0,32.0109,32.0553,31.9932,31.9932,12800.0
2010-10-28 13:00:00,36.02,36.16,36.0,36.16,16000.0,32.002,32.1264,31.9843,32.1264,16000.0
2010-10-28 13:10:00,36.18,36.32,36.18,36.26,14200.0,32.1442,32.2686,32.1442,32.2153,14200.0
2010-10-28 13:20:00,36.24,36.26,36.14,36.14,6300.0,32.1975,32.2153,32.1087,32.1087,6300.0
2010-10-28 13:30:00,36.14,36.17,36.08,36.12,21400.0,32.1087,32.1353,32.0553,32.0909,21400.0
2010-10-28 13:40:00,36.1,36.11,36.01,36.03,11600.0,32.0731,32.082,31.9932,32.0109,11600.0
2010-10-28 13:50:00,36.03,36.11,36.03,36.09,5200.0,32.0109,32.082,32.0109,32.0642,5200.0
2010-10-28 14:00:00,36.08,36.17,36.07,36.14,7900.0,32.0553,32.1353,32.0465,32.1087,7900.0
2010-10-28 14:10:00,36.14,36.17,36.06,36.08,10300.0,32.1087,32.1353,32.0376,32.0553,10300.0
2010-10-28 14:20:00,36.08,36.13,36.04,36.1,16100.0,32.0553,32.0998,32.0198,32.0731,16100.0
2010-10-28 14:30:00,36.11,36.14,36.05,36.08,19000.0,32.082,32.1087,32.0287,32.0553,19000.0
2010-10-28 14:40:00,36.07,36.11,36.05,36.11,11100.0,32.0465,32.082,32.0287,32.082,11100.0
2010-10-28 14:50:00,36.12,36.14,36.08,36.12,8500.0,32.0909,32.1087,32.0553,32.0909,8500.0
2010-10-28 15:00:00,36.13,36.21,36.11,36.17,11300.0,32.0998,32.1708,32.082,32.1353,11300.0
2010-10-28 15:10:00,36.18,36.18,36.08,36.1,13000.0,32.1442,32.1442,32.0553,32.0731,13000.0
2010-10-28 15:20:00,36.1,36.1,36.02,36.08,43400.0,32.0731,32.0731,32.002,32.0553,43400.0
2010-10-28 15:30:00,36.09,36.22,36.08,36.22,52100.0,32.0642,32.1797,32.0553,32.1797,52100.0
2010-10-28 15:40:00,36.22,36.29,36.21,36.22,56100.0,32.1797,32.2419,32.1708,32.1797,56100.0
2010-10-28 15:50:00,36.23,36.29,36.19,36.24,111300.0,32.1886,32.2419,32.1531,32.1975,111300.0
2010-10-29 09:30:00,36.24,36.24,35.95,35.95,34300.0,32.1975,32.1975,31.9398,31.9398,34300.0
2010-10-29 09:40:00,35.98,36.19,35.98,36.08,39000.0,31.9665,32.1531,31.9665,32.0553,39000.0
2010-10-29 09:50:00,36.08,36.11,35.85,35.88,41300.0,32.0553,32.082,31.851,31.8777,41300.0
2010-10-29 10:00:00,35.87,36.14,35.87,36.12,32200.0,31.8688,32.1087,31.8688,32.0909,32200.0
2010-10-29 10:10:00,36.12,36.13,35.99,35.99,19500.0,32.0909,32.0998,31.9754,31.9754,19500.0
2010-10-29 10:20:00,36.01,36.06,35.99,36.01,29400.0,31.9932,32.0376,31.9754,31.9932,29400.0
2010-10-29 10:30:00,36.0,36.07,35.99,36.05,15600.0,31.9843,32.0465,31.9754,32.0287,15600.0
2010-10-29 10:40:00,36.05,36.07,35.98,36.02,11000.0,32.0287,32.0465,31.9665,32.002,11000.0
2010-10-29 10:50:00,36.03,36.14,35.99,36.14,15100.0,32.0109,32.1087,31.9754,32.1087,15100.0
2010-10-29 11:00:00,36.13,36.15,36.08,36.13,13200.0,32.0998,32.1175,32.0553,32.0998,13200.0
2010-10-29 11:10:00,36.14,36.15,36.04,36.06,21200.0,32.1087,32.1175,32.0198,32.0376,21200.0
2010-10-29 11:20:00,36.07,36.12,36.03,36.07,26300.0,32.0465,32.0909,32.0109,32.0465,26300.0
2010-10-29 11:30:00,36.06,36.07,35.91,35.99,33400.0,32.0376,32.0465,31.9043,31.9754,33400.0
2010-10-29 11:40:00,35.99,36.04,35.97,35.98,21500.0,31.9754,32.0198,31.9576,31.9665,21500.0
2010-10-29 11:50:00,35.99,36.08,35.99,36.04,7600.0,31.9754,32.0553,31.9754,32.0198,7600.0
2010-10-29 12:00:00,36.06,36.13,36.04,36.1,10000.0,32.0376,32.0998,32.0198,32.0731,10000.0
2010-10-29 12:10:00,36.12,36.25,36.11,36.25,8700.0,32.0909,32.2064,32.082,32.2064,8700.0
2010-10-29 12:20:00,36.24,36.31,36.22,36.3,11500.0,32.1975,32.2597,32.1797,32.2508,11500.0
2010-10-29 12:30:00,36.31,36.32,36.26,36.31,14800.0,32.2597,32.2686,32.2153,32.2597,14800.0
2010-10-29 12:40:00,36.31,36.32,36.3,36.3,9300.0,32.2597,32.2686,32.2508,32.2508,9300.0
2010-10-29 12:50:00,36.3,36.3,36.26,36.28,11800.0,32.2508,32.2508,32.2153,32.233,11800.0
2010-10-29 13:00:00,36.29,36.36,36.28,36.36,7800.0,32.2419,32.3041,32.233,32.3041,7800.0
2010-10-29 13:10:00,36.36,36.36,36.32,36.35,6600.0,32.3041,32.3041,32.2686,32.2952,6600.0
2010-10-29 13:20:00,36.35,36.39,36.35,36.37,6000.0,32.2952,32.3308,32.2952,32.313,6000.0
2010-10-29 13:30:00,36.37,36.4,36.35,36.36,4300.0,32.313,32.3397,32.2952,32.3041,4300.0
2010-10-29 13:40:00,36.36,36.45,36.36,36.44,10700.0,32.3041,32.3841,32.3041,32.3752,10700.0
2010-10-29 13:50:00,36.43,36.58,36.43,36.57,16300.0,32.3663,32.4996,32.3663,32.4907,16300.0
2010-10-29 14:00:00,36.57,36.57,36.49,36.49,25600.0,32.4907,32.4907,32.4196,32.4196,25600.0
2010-10-29 14:10:00,36.49,36.51,36.45,36.46,14400.0,32.4196,32.4374,32.3841,32.393,14400.0
2010-10-29 14:20:00,36.45,36.48,36.44,36.44,12600.0,32.3841,32.4107,32.3752,32.3752,12600.0
2010-10-29 14:30:00,36.43,36.43,36.37,36.38,11100.0,32.3663,32.3663,32.313,32.3219,11100.0
2010-10-29 14:40:00,36.38,36.39,36.36,36.36,12800.0,32.3219,32.3308,32.3041,32.3041,12800.0
2010-10-29 14:50:00,36.36,36.36,36.31,36.31,28500.0,32.3041,32.3041,32.2597,32.2597,28500.0
2010-10-29 15:00:00,36.31,36.34,36.29,36.33,26600.0,32.2597,32.2863,32.2419,32.2775,26600.0
2010-10-29 15:10:00,36.33,36.33,36.31,36.31,19600.0,32.2775,32.2775,32.2597,32.2597,19600.0
2010-10-29 15:20:00,36.31,36.54,36.31,36.54,82200.0,32.2597,32.464,32.2597,32.464,82200.0
2010-10-29 15:30:00,36.54,36.6,36.54,36.57,62200.0,32.464,32.5173,32.464,32.4907,62200.0
2010-10-29 15:40:00,36.57,36.63,36.54,36.55,59300.0,32.4907,32.544,32.464,32.4729,59300.0
2010-10-29 15:50:00,36.55,36.58,36.49,36.55,89600.0,32.4729,32.4996,32.4196,32.4729,89600.0
2010-11-01 09:30:00,36.67,36.73,36.32,36.46,42100.0,32.5795,32.6328,32.2686,32.393,42100.0
2010-11-01 09:40:00,36.51,36.53,36.38,36.39,25300.0,32.4374,32.4552,32.3219,32.3308,25300.0
2010-11-01 09:50:00,36.39,36.6,36.39,36.41,61600.0,32.3308,32.5173,32.3308,32.3485,61600.0
2010-11-01 10:00:00,36.43,36.76,36.42,36.62,42100.0,32.3663,32.6595,32.3574,32.5351,42100.0
2010-11-01 10:10:00,36.63,36.82,36.62,36.77,31600.0,32.544,32.7128,32.5351,32.6684,31600.0
2010-11-01 10:20:00,36.76,36.86,36.73,36.77,34800.0,32.6595,32.7483,32.6328,32.6684,34800.0
2010-11-01 10:30:00,36.76,36.79,36.69,36.7,45900.0,32.6595,32.6861,32.5973,32.6062,45900.0
2010-11-01 10:40:00,36.7,36.73,36.65,36.71,48700.0,32.6062,32.6328,32.5618,32.6151,48700.0
2010-11-01 10:50:00,36.71,36.75,36.69,36.72,32600.0,32.6151,32.6506,32.5973,32.624,32600.0
2010-11-01 11:00:00,36.72,36.75,36.67,36.75,72300.0,32.624,32.6506,32.5795,32.6506,72300.0
2010-11-01 11:10:00,36.74,36.75,36.63,36.69,55300.0,32.6417,32.6506,32.544,32.5973,55300.0
2010-11-01 11:20:00,36.68,36.7,36.63,36.65,30400.0,32.5884,32.6062,32.544,32.5618,30400.0
2010-11-01 11:30:00,36.65,36.66,36.55,36.56,63800.0,32.5618,32.5706,32.4729,32.4818,63800.0
2010-11-01 11:40:00,36.57,36.59,36.55,36.56,86200.0,32.4907,32.5085,32.4729,32.4818,86200.0
2010-11-01 11:50:00,36.56,36.57,36.4,36.41,84000.0,32.4818,32.4907,32.3397,32.3485,84000.0
2010-11-01 12:00:00,36.41,36.43,36.3,36.31,36100.0,32.3485,32.3663,32.2508,32.2597,36100.0
2010-11-01 12:10:00,36.3,36.4,36.19,36.25,45200.0,32.2508,32.3397,32.1531,32.2064,45200.0
2010-11-01 12:20:00,36.28,36.3,36.22,36.3,21800.0,32.233,32.2508,32.1797,32.2508,21800.0
2010-11-01 12:30:00,36.29,36.3,36.21,36.26,44800.0,32.2419,32.2508,32.1708,32.2153,44800.0
2010-11-01 12:40:00,36.26,36.27,36.05,36.1,85900.0,32.2153,32.2242,32.0287,32.0731,85900.0
2010-11-01 12:50:00,36.1,36.14,36.08,36.1,39000.0,32.0731,32.1087,32.0553,32.0731,39000.0
2010-11-01 13:00:00,36.11,36.16,36.05,36.14,32100.0,32.082,32.1264,32.0287,32.1087,32100.0
2010-11-01 13:10:00,36.15,36.16,36.05,36.06,49900.0,32.1175,32.1264,32.0287,32.0376,49900.0
2010-11-01 13:20:00,36.07,36.1,36.01,36.04,31700.0,32.0465,32.0731,31.9932,32.0198,31700.0
2010-11-01 13:30:00,36.04,36.08,35.94,36.04,56300.0,32.0198,32.0553,31.931,32.0198,56300.0
2010-11-01 13:40:00,36.03,36.06,35.99,36.03,54600.0,32.0109,32.0376,31.9754,32.0109,54600.0
2010-11-01 13:50:00,36.05,36.07,36.02,36.04,17500.0,32.0287,32.0465,32.002,32.0198,17500.0
2010-11-01 14:00:00,36.04,36.04,36.01,36.03,13600.0,32.0198,32.0198,31.9932,32.0109,13600.0
2010-11-01 14:10:00,36.03,36.15,36.0,36.14,32400.0,32.0109,32.1175,31.9843,32.1087,32400.0
2010-11-01 14:20:00,36.14,36.21,36.12,36.18,19900.0,32.1087,32.1708,32.0909,32.1442,19900.0
2010-11-01 14:30:00,36.18,36.25,36.17,36.19,38200.0,32.1442,32.2064,32.1353,32.1531,38200.0
2010-11-01 14:40:00,36.19,36.25,36.11,36.11,59100.0,32.1531,32.2064,32.082,32.082,59100.0
2010-11-01 14:50:00,36.11,36.18,36.1,36.15,31700.0,32.082,32.1442,32.0731,32.1175,31700.0
2010-11-01 15:00:00,36.15,36.16,35.96,35.99,61300.0,32.1175,32.1264,31.9487,31.9754,61300.0
2010-11-01 15:10:00,35.99,36.01,35.95,35.98,65100.0,31.9754,31.9932,31.9398,31.9665,65100.0
2010-11-01 15:20:00,35.98,36.04,35.97,35.99,65000.0,31.9665,32.0198,31.9576,31.9754,65000.0
2010-11-01 15:30:00,35.98,36.04,35.97,36.04,67300.0,31.9665,32.0198,31.9576,32.0198,67300.0
2010-11-01 15:40:00,36.04,36.08,35.99,36.03,116700.0,32.0198,32.0553,31.9754,32.0109,116700.0
2010-11-01 15:50:00,36.04,36.22,36.04,36.19,123900.0,32.0198,32.1797,32.0198,32.1531,123900.0
2010-11-02 09:30:00,35.65,37.82,35.65,37.68,206900.0,31.8748,33.8151,31.8748,33.6899,206900.0
2010-11-02 09:40:00,37.72,38.14,37.54,37.79,253700.0,33.7256,34.1012,33.5647,33.7882,253700.0
2010-11-02 09:50:00,37.79,37.85,37.56,37.76,134700.0,33.7882,33.8419,33.5826,33.7614,134700.0
2010-11-02 10:00:00,37.76,37.82,37.25,37.33,147500.0,33.7614,33.8151,33.3054,33.3769,147500.0
2010-11-02 10:10:00,37.34,37.39,36.77,36.79,136500.0,33.3859,33.4306,32.8762,32.8941,136500.0
2010-11-02 10:20:00,36.8,36.91,36.6,36.8,146300.0,32.9031,33.0014,32.7242,32.9031,146300.0
2010-11-02 10:30:00,36.79,37.27,36.79,37.27,130800.0,32.8941,33.3233,32.8941,33.3233,130800.0
2010-11-02 10:40:00,37.26,37.69,37.25,37.67,89000.0,33.3144,33.6988,33.3054,33.6809,89000.0
2010-11-02 10:50:00,37.66,37.67,37.39,37.5,96500.0,33.672,33.6809,33.4306,33.5289,96500.0
2010-11-02 11:00:00,37.51,37.92,37.5,37.89,78800.0,33.5379,33.9045,33.5289,33.8776,78800.0
2010-11-02 11:10:00,37.89,37.9,37.7,37.88,40000.0,33.8776,33.8866,33.7078,33.8687,40000.0
2010-11-02 11:20:00,37.88,38.2,37.84,38.07,134300.0,33.8687,34.1548,33.8329,34.0386,134300.0
2010-11-02 11:30:00,38.08,38.28,37.92,38.24,183600.0,34.0475,34.2263,33.9045,34.1906,183600.0
2010-11-02 11:40:00,38.25,38.42,38.21,38.41,142000.0,34.1995,34.3515,34.1638,34.3426,142000.0
2010-11-02 11:50:00,38.4,38.82,38.39,38.7,176600.0,34.3336,34.7092,34.3247,34.6019,176600.0
2010-11-02 12:00:00,38.65,39.51,38.65,39.45,276000.0,34.5572,35.3261,34.5572,35.2724,276000.0
2010-11-02 12:10:00,39.46,39.46,38.89,38.99,196500.0,35.2814,35.2814,34.7717,34.8612,196500.0
2010-11-02 12:20:00,38.98,39.04,38.75,38.82,140200.0,34.8522,34.9059,34.6466,34.7092,140200.0
2010-11-02 12:30:00,38.81,39.04,38.81,39.0,183300.0,34.7002,34.9059,34.7002,34.8701,183300.0
2010-11-02 12:40:00,39.0,39.27,38.94,39.23,67500.0,34.8701,35.1115,34.8165,35.0757,67500.0
2010-11-02 12:50:00,39.24,39.32,39.14,39.17,55600.0,35.0847,35.1562,34.9953,35.0221,55600.0
2010-11-02 13:00:00,39.17,39.39,39.16,39.28,190000.0,35.0221,35.2188,35.0132,35.1205,190000.0
2010-11-02 13:10:00,39.27,39.29,39.0,39.14,139700.0,35.1115,35.1294,34.8701,34.9953,139700.0
2010-11-02 13:20:00,39.13,39.13,38.88,38.89,63400.0,34.9863,34.9863,34.7628,34.7717,63400.0
2010-11-02 13:30:00,38.89,39.07,38.86,38.91,42300.0,34.7717,34.9327,34.7449,34.7896,42300.0
2010-11-02 13:40:00,38.92,39.31,38.92,39.26,50500.0,34.7986,35.1473,34.7986,35.1026,50500.0
2010-11-02 13:50:00,39.26,39.31,39.17,39.24,57200.0,35.1026,35.1473,35.0221,35.0847,57200.0
2010-11-02 14:00:00,39.23,39.26,39.02,39.08,49500.0,35.0757,35.1026,34.888,34.9416,49500.0
2010-11-02 14:10:00,39.08,39.17,39.04,39.08,50400.0,34.9416,35.0221,34.9059,34.9416,50400.0
2010-11-02 14:20:00,39.08,39.12,39.04,39.05,40500.0,34.9416,34.9774,34.9059,34.9148,40500.0
2010-11-02 14:30:00,39.06,39.23,39.06,39.1,70300.0,34.9237,35.0757,34.9237,34.9595,70300.0
2010-11-02 14:40:00,39.11,39.18,38.94,38.94,75700.0,34.9685,35.031,34.8165,34.8165,75700.0
2010-11-02 14:50:00,38.94,39.08,38.92,39.07,55800.0,34.8165,34.9416,34.7986,34.9327,55800.0
2010-11-02 15:00:00,39.06,39.22,39.06,39.21,86300.0,34.9237,35.0668,34.9237,35.0579,86300.0
2010-11-02 15:10:00,39.2,39.51,39.2,39.51,117200.0,35.0489,35.3261,35.0489,35.3261,117200.0
2010-11-02 15:20:00,39.5,39.7,39.39,39.64,149000.0,35.3172,35.496,35.2188,35.4423,149000.0
2010-11-02 15:30:00,39.64,39.66,39.53,39.62,137800.0,35.4423,35.4602,35.344,35.4244,137800.0
2010-11-02 15:40:00,39.61,39.61,39.34,39.39,177900.0,35.4155,35.4155,35.1741,35.2188,177900.0
2010-11-02 15:50:00,39.39,39.42,39.26,39.3,291400.0,35.2188,35.2456,35.1026,35.1383,291400.0
2010-11-03 09:30:00,39.47,39.67,39.2,39.21,82600.0,35.2903,35.4692,35.0489,35.0579,82600.0
2010-11-03 09:40:00,39.22,39.23,38.95,39.07,71500.0,35.0668,35.0757,34.8254,34.9327,71500.0
2010-11-03 09:50:00,39.05,39.07,38.73,38.74,105900.0,34.9148,34.9327,34.6287,34.6376,105900.0
2010-11-03 10:00:00,38.75,38.96,38.55,38.92,126200.0,34.6466,34.8343,34.4678,34.7986,126200.0
2010-11-03 10:10:00,38.91,39.08,38.66,38.66,90600.0,34.7896,34.9416,34.5661,34.5661,90600.0
2010-11-03 10:20:00,38.66,38.77,38.61,38.68,39900.0,34.5661,34.6645,34.5214,34.584,39900.0
2010-11-03 10:30:00,38.66,38.8,38.65,38.79,31600.0,34.5661,34.6913,34.5572,34.6823,31600.0
2010-11-03 10:40:00,38.8,38.8,38.45,38.52,48500.0,34.6913,34.6913,34.3783,34.4409,48500.0
2010-11-03 10:50:00,38.52,38.57,38.42,38.42,39800.0,34.4409,34.4856,34.3515,34.3515,39800.0
2010-11-03 11:00:00,38.42,38.44,38.26,38.29,60300.0,34.3515,34.3694,34.2085,34.2353,60300.0
2010-11-03 11:10:00,38.29,38.31,38.13,38.14,88400.0,34.2353,34.2532,34.0922,34.1012,88400.0
2010-11-03 11:20:00,38.15,38.36,38.08,38.3,45200.0,34.1101,34.2979,34.0475,34.2442,45200.0
2010-11-03 11:30:00,38.29,38.36,38.24,38.26,28000.0,34.2353,34.2979,34.1906,34.2085,28000.0
2010-11-03 11:40:00,38.26,38.34,38.19,38.23,30500.0,34.2085,34.28,34.1459,34.1816,30500.0
2010-11-03 11:50:00,38.22,38.26,38.15,38.17,19000.0,34.1727,34.2085,34.1101,34.128,19000.0
2010-11-03 12:00:00,38.16,38.17,38.09,38.12,20500.0,34.1191,34.128,34.0565,34.0833,20500.0
2010-11-03 12:10:00,38.12,38.2,38.11,38.13,20900.0,34.0833,34.1548,34.0743,34.0922,20900.0
2010-11-03 12:20:00,38.14,38.17,38.11,38.17,20500.0,34.1012,34.128,34.0743,34.128,20500.0
2010-11-03 12:30:00,38.18,38.34,38.17,38.3,25100.0,34.1369,34.28,34.128,34.2442,25100.0
2010-11-03 12:40:00,38.3,38.3,38.21,38.21,22600.0,34.2442,34.2442,34.1638,34.1638,22600.0
2010-11-03 12:50:00,38.2,38.39,38.2,38.39,28900.0,34.1548,34.3247,34.1548,34.3247,28900.0
2010-11-03 13:00:00,38.39,38.59,38.39,38.56,42500.0,34.3247,34.5035,34.3247,34.4767,42500.0
2010-11-03 13:10:00,38.56,38.66,38.55,38.58,33800.0,34.4767,34.5661,34.4678,34.4946,33800.0
2010-11-03 13:20:00,38.57,38.65,38.57,38.57,28200.0,34.4856,34.5572,34.4856,34.4856,28200.0
2010-11-03 13:30:00,38.59,38.78,38.59,38.68,34500.0,34.5035,34.6734,34.5035,34.584,34500.0
2010-11-03 13:40:00,38.67,38.72,38.62,38.71,15500.0,34.575,34.6198,34.5303,34.6108,15500.0
2010-11-03 13:50:00,38.71,38.76,38.7,38.76,14000.0,34.6108,34.6555,34.6019,34.6555,14000.0
2010-11-03 14:00:00,38.75,38.79,38.58,38.65,38100.0,34.6466,34.6823,34.4946,34.5572,38100.0
2010-11-03 14:10:00,38.63,38.93,38.57,38.83,46900.0,34.5393,34.8075,34.4856,34.7181,46900.0
2010-11-03 14:20:00,38.88,39.03,38.56,38.6,57900.0,34.7628,34.8969,34.4767,34.5125,57900.0
2010-11-03 14:30:00,38.59,38.63,38.39,38.58,63400.0,34.5035,34.5393,34.3247,34.4946,63400.0
2010-11-03 14:40:00,38.57,38.71,38.5,38.66,47000.0,34.4856,34.6108,34.423,34.5661,47000.0
2010-11-03 14:50:00,38.67,38.84,38.65,38.81,40900.0,34.575,34.727,34.5572,34.7002,40900.0
2010-11-03 15:00:00,38.82,38.89,38.79,38.88,58300.0,34.7092,34.7717,34.6823,34.7628,58300.0
2010-11-03 15:10:00,38.88,38.93,38.81,38.81,51100.0,34.7628,34.8075,34.7002,34.7002,51100.0
2010-11-03 15:20:00,38.81,38.81,38.72,38.77,51000.0,34.7002,34.7002,34.6198,34.6645,51000.0
2010-11-03 15:30:00,38.75,38.8,38.69,38.7,72800.0,34.6466,34.6913,34.5929,34.6019,72800.0
2010-11-03 15:40:00,38.7,38.78,38.64,38.77,65200.0,34.6019,34.6734,34.5482,34.6645,65200.0
2010-11-03 15:50:00,38.78,38.91,38.74,38.86,110000.0,34.6734,34.7896,34.6376,34.7449,110000.0
2010-11-04 09:30:00,39.34,39.64,39.26,39.48,54100.0,35.1741,35.4423,35.1026,35.2993,54100.0
2010-11-04 09:40:00,39.5,39.79,39.45,39.65,81300.0,35.3172,35.5764,35.2724,35.4513,81300.0
2010-11-04 09:50:00,39.67,39.77,39.6,39.63,31500.0,35.4692,35.5586,35.4066,35.4334,31500.0
2010-11-04 10:00:00,39.61,39.76,39.56,39.73,64500.0,35.4155,35.5496,35.3708,35.5228,64500.0
2010-11-04 10:10:00,39.72,39.76,39.43,39.56,205700.0,35.5139,35.5496,35.2546,35.3708,205700.0
2010-11-04 10:20:00,39.56,39.62,39.54,39.61,41300.0,35.3708,35.4244,35.3529,35.4155,41300.0
2010-11-04 10:30:00,39.62,39.68,39.55,39.57,69100.0,35.4244,35.4781,35.3619,35.3797,69100.0
2010-11-04 10:40:00,39.57,39.63,39.42,39.63,50600.0,35.3797,35.4334,35.2456,35.4334,50600.0
2010-11-04 10:50:00,39.63,39.95,39.63,39.92,108600.0,35.4334,35.7195,35.4334,35.6927,108600.0
2010-11-04 11:00:00,39.9,40.18,39.9,40.18,60500.0,35.6748,35.9251,35.6748,35.9251,60500.0
2010-11-04 11:10:00,40.18,40.26,40.06,40.08,57600.0,35.9251,35.9967,35.8179,35.8357,57600.0
2010-11-04 11:20:00,40.08,40.1,40.0,40.07,26700.0,35.8357,35.8536,35.7642,35.8268,26700.0
2010-11-04 11:30:00,40.06,40.39,40.06,40.34,68600.0,35.8179,36.1129,35.8179,36.0682,68600.0
2010-11-04 11:40:00,40.33,40.44,40.31,40.39,47100.0,36.0593,36.1576,36.0414,36.1129,47100.0
2010-11-04 11:50:00,40.39,40.56,40.36,40.56,60600.0,36.1129,36.2649,36.0861,36.2649,60600.0
2010-11-04 12:00:00,40.54,40.97,40.54,40.96,115300.0,36.247,36.6315,36.247,36.6225,115300.0
2010-11-04 12:10:00,40.97,40.99,40.75,40.81,50900.0,36.6315,36.6494,36.4348,36.4884,50900.0
2010-11-04 12:20:00,40.8,40.96,40.78,40.92,59600.0,36.4795,36.6225,36.4616,36.5868,59600.0
2010-11-04 12:30:00,40.92,41.19,40.92,41.13,48000.0,36.5868,36.8282,36.5868,36.7745,48000.0
2010-11-04 12:40:00,41.12,41.15,40.95,40.96,36400.0,36.7656,36.7924,36.6136,36.6225,36400.0
2010-11-04 12:50:00,40.97,41.07,40.96,41.06,28600.0,36.6315,36.7209,36.6225,36.712,28600.0
2010-11-04 13:00:00,41.05,41.05,40.9,40.9,50000.0,36.703,36.703,36.5689,36.5689,50000.0
2010-11-04 13:10:00,40.9,40.91,40.82,40.84,40400.0,36.5689,36.5778,36.4974,36.5153,40400.0
2010-11-04 13:20:00,40.84,40.85,40.8,40.83,26100.0,36.5153,36.5242,36.4795,36.5063,26100.0
2010-11-04 13:30:00,40.83,40.89,40.78,40.79,35500.0,36.5063,36.56,36.4616,36.4705,35500.0
2010-11-04 13:40:00,40.79,40.85,40.77,40.85,38100.0,36.4705,36.5242,36.4527,36.5242,38100.0
2010-11-04 13:50:00,40.84,40.85,40.79,40.79,29000.0,36.5153,36.5242,36.4705,36.4705,29000.0
2010-11-04 14:00:00,40.79,40.81,40.77,40.78,31000.0,36.4705,36.4884,36.4527,36.4616,31000.0
2010-11-04 14:10:00,40.77,40.89,40.77,40.85,44500.0,36.4527,36.56,36.4527,36.5242,44500.0
2010-11-04 14:20:00,40.85,40.85,40.82,40.84,39500.0,36.5242,36.5242,36.4974,36.5153,39500.0
2010-11-04 14:30:00,40.84,41.03,40.84,40.99,70500.0,36.5153,36.6851,36.5153,36.6494,70500.0
2010-11-04 14:40:00,40.99,41.0,40.79,40.79,205000.0,36.6494,36.6583,36.4705,36.4705,205000.0
2010-11-04 14:50:00,40.8,40.83,40.71,40.73,37400.0,36.4795,36.5063,36.399,36.4169,37400.0
2010-11-04 15:00:00,40.73,40.96,40.72,40.96,64200.0,36.4169,36.6225,36.408,36.6225,64200.0
2010-11-04 15:10:00,40.96,41.07,40.95,41.03,62000.0,36.6225,36.7209,36.6136,36.6851,62000.0
2010-11-04 15:20:00,41.02,41.16,41.02,41.15,62000.0,36.6762,36.8014,36.6762,36.7924,62000.0
2010-11-04 15:30:00,41.15,41.23,41.08,41.22,89800.0,36.7924,36.864,36.7298,36.855,89800.0
2010-11-04 15:40:00,41.22,41.32,41.22,41.28,122700.0,36.855,36.9444,36.855,36.9087,122700.0
2010-11-04 15:50:00,41.29,41.35,41.28,41.32,172200.0,36.9176,36.9712,36.9087,36.9444,172200.0
2010-11-05 09:30:00,41.36,41.36,41.2,41.26,50000.0,36.9802,36.9802,36.8371,36.8908,50000.0
2010-11-05 09:40:00,41.28,41.35,41.18,41.33,54000.0,36.9087,36.9712,36.8193,36.9534,54000.0
2010-11-05 09:50:00,41.33,41.57,41.2,41.53,50200.0,36.9534,37.168,36.8371,37.1322,50200.0
2010-11-05 10:00:00,41.54,42.0,41.54,41.94,99400.0,37.1411,37.5524,37.1411,37.4988,99400.0
2010-11-05 10:10:00,41.95,42.21,41.87,42.2,49400.0,37.5077,37.7402,37.4362,37.7312,49400.0
2010-11-05 10:20:00,42.2,42.58,42.13,42.56,142200.0,37.7312,38.071,37.6687,38.0531,142200.0
2010-11-05 10:30:00,42.56,42.8,42.5,42.69,132800.0,38.0531,38.2677,37.9995,38.1693,132800.0
2010-11-05 10:40:00,42.65,42.88,42.57,42.82,69600.0,38.1336,38.3392,38.0621,38.2856,69600.0
2010-11-05 10:50:00,42.82,43.21,42.73,43.18,182600.0,38.2856,38.6343,38.2051,38.6075,182600.0
2010-11-05 11:00:00,43.16,43.35,43.05,43.18,170000.0,38.5896,38.7595,38.4912,38.6075,170000.0
2010-11-05 11:10:00,43.19,43.19,42.79,43.07,89700.0,38.6164,38.6164,38.2588,38.5091,89700.0
2010-11-05 11:20:00,43.07,43.28,43.05,43.26,89100.0,38.5091,38.6969,38.4912,38.679,89100.0
2010-11-05 11:30:00,43.29,43.49,43.25,43.27,111400.0,38.7058,38.8846,38.67,38.6879,111400.0
2010-11-05 11:40:00,43.26,43.42,43.23,43.29,107700.0,38.679,38.822,38.6522,38.7058,107700.0
2010-11-05 11:50:00,43.29,43.29,42.83,42.83,78900.0,38.7058,38.7058,38.2945,38.2945,78900.0
2010-11-05 12:00:00,42.84,42.93,42.75,42.75,53700.0,38.3035,38.3839,38.223,38.223,53700.0
2010-11-05 12:10:00,42.75,42.82,42.65,42.82,58000.0,38.223,38.2856,38.1336,38.2856,58000.0
2010-11-05 12:20:00,42.85,42.85,42.71,42.82,43100.0,38.3124,38.3124,38.1872,38.2856,43100.0
2010-11-05 12:30:00,42.83,42.89,42.75,42.89,36200.0,38.2945,38.3482,38.223,38.3482,36200.0
2010-11-05 12:40:00,42.89,42.94,42.8,42.9,43900.0,38.3482,38.3929,38.2677,38.3571,43900.0
2010-11-05 12:50:00,42.9,42.9,42.77,42.88,30300.0,38.3571,38.3571,38.2409,38.3392,30300.0
2010-11-05 13:00:00,42.87,42.96,42.85,42.87,58100.0,38.3303,38.4108,38.3124,38.3303,58100.0
2010-11-05 13:10:00,42.88,42.9,42.81,42.81,25300.0,38.3392,38.3571,38.2766,38.2766,25300.0
2010-11-05 13:20:00,42.81,42.93,42.81,42.9,53800.0,38.2766,38.3839,38.2766,38.3571,53800.0
2010-11-05 13:30:00,42.9,42.92,42.88,42.91,38700.0,38.3571,38.375,38.3392,38.3661,38700.0
2010-11-05 13:40:00,42.9,42.91,42.75,42.76,49300.0,38.3571,38.3661,38.223,38.2319,49300.0
2010-11-05 13:50:00,42.75,42.82,42.75,42.79,24000.0,38.223,38.2856,38.223,38.2588,24000.0
2010-11-05 14:00:00,42.8,42.8,42.67,42.77,42400.0,38.2677,38.2677,38.1515,38.2409,42400.0
2010-11-05 14:10:00,42.77,42.77,42.33,42.34,107000.0,38.2409,38.2409,37.8475,37.8564,107000.0
2010-11-05 14:20:00,42.34,42.47,42.28,42.31,67000.0,37.8564,37.9726,37.8028,37.8296,67000.0
2010-11-05 14:30:00,42.31,42.34,42.1,42.12,98500.0,37.8296,37.8564,37.6418,37.6597,98500.0
2010-11-05 14:40:00,42.11,42.17,42.02,42.12,62400.0,37.6508,37.7044,37.5703,37.6597,62400.0
2010-11-05 14:50:00,42.12,42.21,42.03,42.05,42000.0,37.6597,37.7402,37.5792,37.5971,42000.0
2010-11-05 15:00:00,42.05,42.2,42.02,42.17,48600.0,37.5971,37.7312,37.5703,37.7044,48600.0
2010-11-05 15:10:00,42.17,42.22,42.06,42.17,37500.0,37.7044,37.7491,37.6061,37.7044,37500.0
2010-11-05 15:20:00,42.16,42.22,42.12,42.2,47900.0,37.6955,37.7491,37.6597,37.7312,47900.0
2010-11-05 15:30:00,42.2,42.29,42.15,42.24,71800.0,37.7312,37.8117,37.6865,37.767,71800.0
2010-11-05 15:40:00,42.24,42.42,42.22,42.4,108300.0,37.767,37.9279,37.7491,37.9101,108300.0
2010-11-05 15:50:00,42.41,42.5,42.39,42.4,138300.0,37.919,37.9995,37.9011,37.9101,138300.0
2010-11-08 09:30:00,42.26,42.26,42.1,42.19,30200.0,37.7849,37.7849,37.6418,37.7223,30200.0
2010-11-08 09:40:00,42.2,42.49,42.1,42.36,61400.0,37.7312,37.9905,37.6418,37.8743,61400.0
2010-11-08 09:50:00,42.35,42.46,42.3,42.42,40600.0,37.8654,37.9637,37.8206,37.9279,40600.0
2010-11-08 10:00:00,42.43,42.65,42.42,42.6,107700.0,37.9369,38.1336,37.9279,38.0889,107700.0
2010-11-08 10:10:00,42.62,43.12,42.6,43.03,131000.0,38.1068,38.5538,38.0889,38.4733,131000.0
2010-11-08 10:20:00,43.03,43.47,43.03,43.2,102100.0,38.4733,38.8668,38.4733,38.6253,102100.0
2010-11-08 10:30:00,43.17,43.2,43.01,43.09,47200.0,38.5985,38.6253,38.4555,38.527,47200.0
2010-11-08 10:40:00,43.1,43.1,42.92,42.94,56700.0,38.5359,38.5359,38.375,38.3929,56700.0
2010-11-08 10:50:00,42.93,43.0,42.82,42.88,53500.0,38.3839,38.4465,38.2856,38.3392,53500.0
2010-11-08 11:00:00,42.86,42.89,42.73,42.89,38400.0,38.3213,38.3482,38.2051,38.3482,38400.0
2010-11-08 11:10:00,42.89,42.98,42.76,42.76,39200.0,38.3482,38.4286,38.2319,38.2319,39200.0
2010-11-08 11:20:00,42.77,42.98,42.74,42.96,30800.0,38.2409,38.4286,38.2141,38.4108,30800.0
2010-11-08 11:30:00,42.95,43.0,42.9,42.92,16500.0,38.4018,38.4465,38.3571,38.375,16500.0
2010-11-08 11:40:00,42.91,42.99,42.88,42.99,14100.0,38.3661,38.4376,38.3392,38.4376,14100.0
2010-11-08 11:50:00,42.99,43.17,42.98,43.12,20100.0,38.4376,38.5985,38.4286,38.5538,20100.0
2010-11-08 12:00:00,43.16,43.18,43.05,43.06,33700.0,38.5896,38.6075,38.4912,38.5002,33700.0
2010-11-08 12:10:00,43.06,43.19,43.05,43.17,11100.0,38.5002,38.6164,38.4912,38.5985,11100.0
2010-11-08 12:20:00,43.19,43.36,43.17,43.24,21600.0,38.6164,38.7684,38.5985,38.6611,21600.0
2010-11-08 12:30:00,43.23,43.24,43.16,43.18,11700.0,38.6522,38.6611,38.5896,38.6075,11700.0
2010-11-08 12:40:00,43.18,43.34,43.17,43.31,23100.0,38.6075,38.7505,38.5985,38.7237,23100.0
2010-11-08 12:50:00,43.3,43.35,43.28,43.35,40000.0,38.7148,38.7595,38.6969,38.7595,40000.0
2010-11-08 13:00:00,43.34,43.37,43.25,43.31,29400.0,38.7505,38.7773,38.67,38.7237,29400.0
2010-11-08 13:10:00,43.31,43.34,43.26,43.27,9700.0,38.7237,38.7505,38.679,38.6879,9700.0
2010-11-08 13:20:00,43.26,43.4,43.26,43.4,20600.0,38.679,38.8042,38.679,38.8042,20600.0
2010-11-08 13:30:00,43.39,43.42,43.36,43.41,21400.0,38.7952,38.822,38.7684,38.8131,21400.0
2010-11-08 13:40:00,43.4,43.45,43.37,43.44,16900.0,38.8042,38.8489,38.7773,38.8399,16900.0
2010-11-08 13:50:00,43.43,43.44,43.38,43.38,12200.0,38.831,38.8399,38.7863,38.7863,12200.0
2010-11-08 14:00:00,43.37,43.45,43.32,43.44,30400.0,38.7773,38.8489,38.7326,38.8399,30400.0
2010-11-08 14:10:00,43.44,43.44,43.27,43.34,370400.0,38.8399,38.8399,38.6879,38.7505,370400.0
2010-11-08 14:20:00,43.35,43.39,43.33,43.39,12700.0,38.7595,38.7952,38.7416,38.7952,12700.0
2010-11-08 14:30:00,43.38,43.45,43.34,43.42,22200.0,38.7863,38.8489,38.7505,38.822,22200.0
2010-11-08 14:40:00,43.43,43.43,43.38,43.39,19900.0,38.831,38.831,38.7863,38.7952,19900.0
2010-11-08 14:50:00,43.38,43.46,43.37,43.42,50400.0,38.7863,38.8578,38.7773,38.822,50400.0
2010-11-08 15:00:00,43.41,43.46,43.35,43.39,22100.0,38.8131,38.8578,38.7595,38.7952,22100.0
2010-11-08 15:10:00,43.38,43.4,43.32,43.4,27100.0,38.7863,38.8042,38.7326,38.8042,27100.0
2010-11-08 15:20:00,43.39,43.49,43.38,43.41,26600.0,38.7952,38.8846,38.7863,38.8131,26600.0
2010-11-08 15:30:00,43.42,43.46,43.39,43.42,37800.0,38.822,38.8578,38.7952,38.822,37800.0
2010-11-08 15:40:00,43.42,43.47,43.4,43.43,91200.0,38.822,38.8668,38.8042,38.831,91200.0
2010-11-08 15:50:00,43.43,43.45,43.32,43.45,151200.0,38.831,38.8489,38.7326,38.8489,151200.0
2010-11-09 09:30:00,43.48,43.48,43.09,43.15,40500.0,38.8757,38.8757,38.527,38.5806,40500.0
2010-11-09 09:40:00,43.16,43.16,42.91,42.91,40600.0,38.5896,38.5896,38.3661,38.3661,40600.0
2010-11-09 09:50:00,42.89,42.89,42.7,42.82,43900.0,38.3482,38.3482,38.1783,38.2856,43900.0
2010-11-09 10:00:00,42.82,42.95,42.72,42.74,33500.0,38.2856,38.4018,38.1962,38.2141,33500.0
2010-11-09 10:10:00,42.74,43.04,42.73,42.95,25900.0,38.2141,38.4823,38.2051,38.4018,25900.0
2010-11-09 10:20:00,42.96,43.02,42.91,42.91,16100.0,38.4108,38.4644,38.3661,38.3661,16100.0
2010-11-09 10:30:00,42.93,42.94,42.75,42.76,21600.0,38.3839,38.3929,38.223,38.2319,21600.0
2010-11-09 10:40:00,42.73,42.8,42.67,42.8,26200.0,38.2051,38.2677,38.1515,38.2677,26200.0
2010-11-09 10:50:00,42.8,42.83,42.68,42.74,63600.0,38.2677,38.2945,38.1604,38.2141,63600.0
2010-11-09 11:00:00,42.74,42.83,42.73,42.75,22500.0,38.2141,38.2945,38.2051,38.223,22500.0
2010-11-09 11:10:00,42.75,42.83,42.73,42.82,15000.0,38.223,38.2945,38.2051,38.2856,15000.0
2010-11-09 11:20:00,42.82,42.87,42.72,42.82,12100.0,38.2856,38.3303,38.1962,38.2856,12100.0
2010-11-09 11:30:00,42.8,42.83,42.73,42.77,10200.0,38.2677,38.2945,38.2051,38.2409,10200.0
2010-11-09 11:40:00,42.77,42.91,42.77,42.87,12400.0,38.2409,38.3661,38.2409,38.3303,12400.0
2010-11-09 11:50:00,42.87,42.87,42.55,42.55,21300.0,38.3303,38.3303,38.0442,38.0442,21300.0
2010-11-09 12:00:00,42.55,42.6,42.52,42.54,17300.0,38.0442,38.0889,38.0174,38.0352,17300.0
2010-11-09 12:10:00,42.53,42.64,42.53,42.63,10000.0,38.0263,38.1246,38.0263,38.1157,10000.0
2010-11-09 12:20:00,42.64,42.64,42.59,42.63,13300.0,38.1246,38.1246,38.0799,38.1157,13300.0
2010-11-09 12:30:00,42.63,42.68,42.63,42.67,17500.0,38.1157,38.1604,38.1157,38.1515,17500.0
2010-11-09 12:40:00,42.68,42.69,42.59,42.61,10100.0,38.1604,38.1693,38.0799,38.0978,10100.0
2010-11-09 12:50:00,42.62,42.69,42.59,42.67,38100.0,38.1068,38.1693,38.0799,38.1515,38100.0
2010-11-09 13:00:00,42.67,42.76,42.67,42.72,26800.0,38.1515,38.2319,38.1515,38.1962,26800.0
2010-11-09 13:10:00,42.73,42.79,42.68,42.68,27500.0,38.2051,38.2588,38.1604,38.1604,27500.0
2010-11-09 13:20:00,42.7,42.72,42.55,42.62,11800.0,38.1783,38.1962,38.0442,38.1068,11800.0
2010-11-09 13:30:00,42.6,42.64,42.5,42.5,21000.0,38.0889,38.1246,37.9995,37.9995,21000.0
2010-11-09 13:40:00,42.5,42.52,42.29,42.3,26400.0,37.9995,38.0174,37.8117,37.8206,26400.0
2010-11-09 13:50:00,42.3,42.3,42.22,42.3,25300.0,37.8206,37.8206,37.7491,37.8206,25300.0
2010-11-09 14:00:00,42.29,42.38,42.28,42.37,18800.0,37.8117,37.8922,37.8028,37.8832,18800.0
2010-11-09 14:10:00,42.37,42.45,42.34,42.35,21900.0,37.8832,37.9548,37.8564,37.8654,21900.0
2010-11-09 14:20:00,42.34,42.34,42.27,42.28,23600.0,37.8564,37.8564,37.7938,37.8028,23600.0
2010-11-09 14:30:00,42.29,42.38,42.28,42.38,89500.0,37.8117,37.8922,37.8028,37.8922,89500.0
2010-11-09 14:40:00,42.38,42.44,42.35,42.39,15700.0,37.8922,37.9458,37.8654,37.9011,15700.0
2010-11-09 14:50:00,42.41,42.42,42.32,42.34,18000.0,37.919,37.9279,37.8385,37.8564,18000.0
2010-11-09 15:00:00,42.34,42.35,42.19,42.19,21300.0,37.8564,37.8654,37.7223,37.7223,21300.0
2010-11-09 15:10:00,42.18,42.19,42.09,42.1,28800.0,37.7134,37.7223,37.6329,37.6418,28800.0
2010-11-09 15:20:00,42.11,42.12,42.02,42.1,28500.0,37.6508,37.6597,37.5703,37.6418,28500.0
2010-11-09 15:30:00,42.1,42.14,41.99,42.0,72800.0,37.6418,37.6776,37.5435,37.5524,72800.0
2010-11-09 15:40:00,42.01,42.02,41.87,41.89,107300.0,37.5614,37.5703,37.4362,37.4541,107300.0
2010-11-09 15:50:00,41.89,42.14,41.89,42.12,151400.0,37.4541,37.6776,37.4541,37.6597,151400.0
2010-11-10 09:30:00,42.1,42.22,41.67,41.89,43700.0,37.6418,37.7491,37.2574,37.4541,43700.0
2010-11-10 09:40:00,41.88,42.09,41.73,41.73,25000.0,37.4451,37.6329,37.311,37.311,25000.0
2010-11-10 09:50:00,41.74,41.75,41.25,41.26,82700.0,37.3199,37.3289,36.8818,36.8908,82700.0
2010-11-10 10:00:00,41.25,41.26,40.9,41.02,115000.0,36.8818,36.8908,36.5689,36.6762,115000.0
2010-11-10 10:10:00,41.02,41.13,40.92,41.1,44500.0,36.6762,36.7745,36.5868,36.7477,44500.0
2010-11-10 10:20:00,41.08,41.19,41.0,41.1,36500.0,36.7298,36.8282,36.6583,36.7477,36500.0
2010-11-10 10:30:00,41.11,41.21,41.01,41.21,40800.0,36.7567,36.8461,36.6673,36.8461,40800.0
2010-11-10 10:40:00,41.21,41.33,41.14,41.15,31900.0,36.8461,36.9534,36.7835,36.7924,31900.0
2010-11-10 10:50:00,41.15,41.23,41.06,41.16,18300.0,36.7924,36.864,36.712,36.8014,18300.0
2010-11-10 11:00:00,41.17,41.17,40.95,41.01,23800.0,36.8103,36.8103,36.6136,36.6673,23800.0
2010-11-10 11:10:00,40.98,40.98,40.86,40.87,26900.0,36.6404,36.6404,36.5331,36.5421,26900.0
2010-11-10 11:20:00,40.88,40.98,40.82,40.98,38600.0,36.551,36.6404,36.4974,36.6404,38600.0
2010-11-10 11:30:00,40.99,41.06,40.94,41.05,23400.0,36.6494,36.712,36.6047,36.703,23400.0
2010-11-10 11:40:00,41.05,41.16,41.03,41.09,61000.0,36.703,36.8014,36.6851,36.7388,61000.0
2010-11-10 11:50:00,41.08,41.27,41.08,41.25,22600.0,36.7298,36.8997,36.7298,36.8818,22600.0
2010-11-10 12:00:00,41.26,41.31,41.14,41.14,27000.0,36.8908,36.9355,36.7835,36.7835,27000.0
2010-11-10 12:10:00,41.13,41.22,41.12,41.2,17900.0,36.7745,36.855,36.7656,36.8371,17900.0
2010-11-10 12:20:00,41.2,41.21,41.1,41.21,18900.0,36.8371,36.8461,36.7477,36.8461,18900.0
2010-11-10 12:30:00,41.21,41.26,41.19,41.23,15800.0,36.8461,36.8908,36.8282,36.864,15800.0
2010-11-10 12:40:00,41.24,41.29,41.21,41.26,19600.0,36.8729,36.9176,36.8461,36.8908,19600.0
2010-11-10 12:50:00,41.26,41.39,41.26,41.34,19200.0,36.8908,37.007,36.8908,36.9623,19200.0
2010-11-10 13:00:00,41.35,41.39,41.21,41.39,36700.0,36.9712,37.007,36.8461,37.007,36700.0
2010-11-10 13:10:00,41.37,41.54,41.35,41.54,23100.0,36.9891,37.1411,36.9712,37.1411,23100.0
2010-11-10 13:20:00,41.53,41.6,41.48,41.55,17900.0,37.1322,37.1948,37.0875,37.1501,17900.0
2010-11-10 13:30:00,41.57,41.65,41.54,41.55,15200.0,37.168,37.2395,37.1411,37.1501,15200.0
2010-11-10 13:40:00,41.56,41.56,41.46,41.47,25700.0,37.159,37.159,37.0696,37.0785,25700.0
2010-11-10 13:50:00,41.47,41.48,41.39,41.45,30400.0,37.0785,37.0875,37.007,37.0607,30400.0
2010-11-10 14:00:00,41.45,41.53,41.42,41.52,59800.0,37.0607,37.1322,37.0338,37.1232,59800.0
2010-11-10 14:10:00,41.51,41.51,41.41,41.45,34200.0,37.1143,37.1143,37.0249,37.0607,34200.0
2010-11-10 14:20:00,41.44,41.44,41.33,41.4,26500.0,37.0517,37.0517,36.9534,37.016,26500.0
2010-11-10 14:30:00,41.41,41.48,41.37,41.48,48800.0,37.0249,37.0875,36.9891,37.0875,48800.0
2010-11-10 14:40:00,41.48,41.55,41.43,41.51,15400.0,37.0875,37.1501,37.0428,37.1143,15400.0
2010-11-10 14:50:00,41.51,41.6,41.5,41.58,16300.0,37.1143,37.1948,37.1054,37.1769,16300.0
2010-11-10 15:00:00,41.58,41.6,41.49,41.51,32700.0,37.1769,37.1948,37.0964,37.1143,32700.0
2010-11-10 15:10:00,41.5,41.57,41.46,41.52,30000.0,37.1054,37.168,37.0696,37.1232,30000.0
2010-11-10 15:20:00,41.52,41.64,41.52,41.63,25300.0,37.1232,37.2305,37.1232,37.2216,25300.0
2010-11-10 15:30:00,41.63,41.67,41.57,41.63,45800.0,37.2216,37.2574,37.168,37.2216,45800.0
2010-11-10 15:40:00,41.63,41.75,41.59,41.71,61000.0,37.2216,37.3289,37.1858,37.2931,61000.0
2010-11-10 15:50:00,41.7,41.82,41.7,41.77,108600.0,37.2842,37.3915,37.2842,37.3468,108600.0
2010-11-11 09:30:00,41.31,41.8,41.01,41.63,50900.0,36.9355,37.3736,36.6673,37.2216,50900.0
2010-11-11 09:40:00,41.65,41.73,41.56,41.68,37100.0,37.2395,37.311,37.159,37.2663,37100.0
2010-11-11 09:50:00,41.66,41.67,41.34,41.44,62100.0,37.2484,37.2574,36.9623,37.0517,62100.0
2010-11-11 10:00:00,41.44,41.67,41.38,41.67,36000.0,37.0517,37.2574,36.9981,37.2574,36000.0
2010-11-11 10:10:00,41.67,41.68,41.54,41.64,28800.0,37.2574,37.2663,37.1411,37.2305,28800.0
2010-11-11 10:20:00,41.64,41.64,41.55,41.56,25100.0,37.2305,37.2305,37.1501,37.159,25100.0
2010-11-11 10:30:00,41.56,41.56,41.24,41.24,32700.0,37.159,37.159,36.8729,36.8729,32700.0
2010-11-11 10:40:00,41.24,41.41,41.2,41.38,31400.0,36.8729,37.0249,36.8371,36.9981,31400.0
2010-11-11 10:50:00,41.38,41.56,41.28,41.56,16400.0,36.9981,37.159,36.9087,37.159,16400.0
2010-11-11 11:00:00,41.53,41.63,41.47,41.49,33400.0,37.1322,37.2216,37.0785,37.0964,33400.0
2010-11-11 11:10:00,41.48,41.71,41.47,41.7,20200.0,37.0875,37.2931,37.0785,37.2842,20200.0
2010-11-11 11:20:00,41.71,41.71,41.56,41.64,27700.0,37.2931,37.2931,37.159,37.2305,27700.0
2010-11-11 11:30:00,41.64,41.7,41.63,41.66,28700.0,37.2305,37.2842,37.2216,37.2484,28700.0
2010-11-11 11:40:00,41.66,41.78,41.6,41.75,18600.0,37.2484,37.3557,37.1948,37.3289,18600.0
2010-11-11 11:50:00,41.74,41.76,41.68,41.68,28400.0,37.3199,37.3378,37.2663,37.2663,28400.0
2010-11-11 12:00:00,41.67,41.71,41.62,41.62,19300.0,37.2574,37.2931,37.2127,37.2127,19300.0
2010-11-11 12:10:00,41.63,41.71,41.63,41.69,15500.0,37.2216,37.2931,37.2216,37.2752,15500.0
2010-11-11 12:20:00,41.69,41.72,41.62,41.63,9700.0,37.2752,37.3021,37.2127,37.2216,9700.0
2010-11-11 12:30:00,41.64,41.71,41.6,41.7,14700.0,37.2305,37.2931,37.1948,37.2842,14700.0
2010-11-11 12:40:00,41.67,41.72,41.64,41.66,14900.0,37.2574,37.3021,37.2305,37.2484,14900.0
2010-11-11 12:50:00,41.68,41.68,41.58,41.58,14600.0,37.2663,37.2663,37.1769,37.1769,14600.0
2010-11-11 13:00:00,41.58,41.59,41.48,41.54,20900.0,37.1769,37.1858,37.0875,37.1411,20900.0
2010-11-11 13:10:00,41.54,41.59,41.53,41.54,9400.0,37.1411,37.1858,37.1322,37.1411,9400.0
2010-11-11 13:20:00,41.53,41.55,41.41,41.41,22500.0,37.1322,37.1501,37.0249,37.0249,22500.0
2010-11-11 13:30:00,41.41,41.56,41.41,41.51,14500.0,37.0249,37.159,37.0249,37.1143,14500.0
2010-11-11 13:40:00,41.53,41.61,41.52,41.58,17200.0,37.1322,37.2037,37.1232,37.1769,17200.0
2010-11-11 13:50:00,41.57,41.59,41.51,41.58,14900.0,37.168,37.1858,37.1143,37.1769,14900.0
2010-11-11 14:00:00,41.58,41.6,41.54,41.59,25300.0,37.1769,37.1948,37.1411,37.1858,25300.0
2010-11-11 14:10:00,41.58,41.63,41.57,41.63,27800.0,37.1769,37.2216,37.168,37.2216,27800.0
2010-11-11 14:20:00,41.64,41.64,41.58,41.58,14300.0,37.2305,37.2305,37.1769,37.1769,14300.0
2010-11-11 14:30:00,41.59,41.7,41.59,41.68,19500.0,37.1858,37.2842,37.1858,37.2663,19500.0
2010-11-11 14:40:00,41.69,41.76,41.67,41.71,19800.0,37.2752,37.3378,37.2574,37.2931,19800.0
2010-11-11 14:50:00,41.71,41.71,41.6,41.65,26900.0,37.2931,37.2931,37.1948,37.2395,26900.0
2010-11-11 15:00:00,41.65,41.71,41.64,41.69,21100.0,37.2395,37.2931,37.2305,37.2752,21100.0
2010-11-11 15:10:00,41.71,41.73,41.67,41.68,17900.0,37.2931,37.311,37.2574,37.2663,17900.0
2010-11-11 15:20:00,41.69,41.69,41.6,41.67,34400.0,37.2752,37.2752,37.1948,37.2574,34400.0
2010-11-11 15:30:00,41.66,41.67,41.52,41.56,53900.0,37.2484,37.2574,37.1232,37.159,53900.0
2010-11-11 15:40:00,41.57,41.67,41.55,41.62,61900.0,37.168,37.2574,37.1501,37.2127,61900.0
2010-11-11 15:50:00,41.62,41.63,41.55,41.62,104600.0,37.2127,37.2216,37.1501,37.2127,104600.0
2010-11-12 09:30:00,41.2,41.6,41.2,41.56,16300.0,36.8371,37.1948,36.8371,37.159,16300.0
2010-11-12 09:40:00,41.5,41.81,41.47,41.63,34000.0,37.1054,37.3825,37.0785,37.2216,34000.0
2010-11-12 09:50:00,41.64,41.74,41.55,41.67,33300.0,37.2305,37.3199,37.1501,37.2574,33300.0
2010-11-12 10:00:00,41.64,41.67,41.54,41.61,22300.0,37.2305,37.2574,37.1411,37.2037,22300.0
2010-11-12 10:10:00,41.63,41.74,41.54,41.63,86700.0,37.2216,37.3199,37.1411,37.2216,86700.0
2010-11-12 10:20:00,41.61,41.65,41.55,41.6,35200.0,37.2037,37.2395,37.1501,37.1948,35200.0
2010-11-12 10:30:00,41.59,41.68,41.49,41.59,48400.0,37.1858,37.2663,37.0964,37.1858,48400.0
2010-11-12 10:40:00,41.59,41.59,41.44,41.49,25700.0,37.1858,37.1858,37.0517,37.0964,25700.0
2010-11-12 10:50:00,41.51,41.51,41.14,41.14,30400.0,37.1143,37.1143,36.7835,36.7835,30400.0
2010-11-12 11:00:00,41.13,41.17,40.99,41.07,19600.0,36.7745,36.8103,36.6494,36.7209,19600.0
2010-11-12 11:10:00,41.08,41.16,40.99,40.99,12900.0,36.7298,36.8014,36.6494,36.6494,12900.0
2010-11-12 11:20:00,40.99,41.22,40.98,41.18,12600.0,36.6494,36.855,36.6404,36.8193,12600.0
2010-11-12 11:30:00,41.21,41.24,41.09,41.1,11000.0,36.8461,36.8729,36.7388,36.7477,11000.0
2010-11-12 11:40:00,41.1,41.12,41.01,41.01,11400.0,36.7477,36.7656,36.6673,36.6673,11400.0
2010-11-12 11:50:00,41.01,41.03,40.94,41.02,13200.0,36.6673,36.6851,36.6047,36.6762,13200.0
2010-11-12 12:00:00,41.04,41.08,40.95,41.0,22100.0,36.6941,36.7298,36.6136,36.6583,22100.0
2010-11-12 12:10:00,41.0,41.01,40.84,40.84,25700.0,36.6583,36.6673,36.5153,36.5153,25700.0
2010-11-12 12:20:00,40.84,40.89,40.79,40.8,15800.0,36.5153,36.56,36.4705,36.4795,15800.0
2010-11-12 12:30:00,40.81,40.88,40.65,40.77,30600.0,36.4884,36.551,36.3454,36.4527,30600.0
2010-11-12 12:40:00,40.76,40.79,40.68,40.69,10600.0,36.4437,36.4705,36.3722,36.3811,10600.0
2010-11-12 12:50:00,40.71,40.72,40.63,40.69,14600.0,36.399,36.408,36.3275,36.3811,14600.0
2010-11-12 13:00:00,40.68,40.68,40.58,40.58,11100.0,36.3722,36.3722,36.2828,36.2828,11100.0
2010-11-12 13:10:00,40.6,40.66,40.59,40.6,9100.0,36.3007,36.3543,36.2917,36.3007,9100.0
2010-11-12 13:20:00,40.6,40.67,40.55,40.67,10700.0,36.3007,36.3633,36.256,36.3633,10700.0
2010-11-12 13:30:00,40.66,40.74,40.62,40.73,20600.0,36.3543,36.4258,36.3186,36.4169,20600.0
2010-11-12 13:40:00,40.74,40.76,40.68,40.69,14600.0,36.4258,36.4437,36.3722,36.3811,14600.0
2010-11-12 13:50:00,40.69,40.69,40.61,40.61,18700.0,36.3811,36.3811,36.3096,36.3096,18700.0
2010-11-12 14:00:00,40.62,40.68,40.62,40.67,18100.0,36.3186,36.3722,36.3186,36.3633,18100.0
2010-11-12 14:10:00,40.65,40.74,40.65,40.72,16900.0,36.3454,36.4258,36.3454,36.408,16900.0
2010-11-12 14:20:00,40.71,40.71,40.62,40.63,25800.0,36.399,36.399,36.3186,36.3275,25800.0
2010-11-12 14:30:00,40.64,40.7,40.61,40.68,30100.0,36.3364,36.3901,36.3096,36.3722,30100.0
2010-11-12 14:40:00,40.69,40.72,40.64,40.71,20100.0,36.3811,36.408,36.3364,36.399,20100.0
2010-11-12 14:50:00,40.72,40.75,40.71,40.71,15200.0,36.408,36.4348,36.399,36.399,15200.0
2010-11-12 15:00:00,40.71,40.77,40.69,40.76,39800.0,36.399,36.4527,36.3811,36.4437,39800.0
2010-11-12 15:10:00,40.76,40.76,40.68,40.73,37700.0,36.4437,36.4437,36.3722,36.4169,37700.0
2010-11-12 15:20:00,40.73,40.77,40.61,40.7,19400.0,36.4169,36.4527,36.3096,36.3901,19400.0
2010-11-12 15:30:00,40.7,40.73,40.62,40.64,43100.0,36.3901,36.4169,36.3186,36.3364,43100.0
2010-11-12 15:40:00,40.65,40.71,40.54,40.7,99600.0,36.3454,36.399,36.247,36.3901,99600.0
2010-11-12 15:50:00,40.7,40.72,40.59,40.63,166900.0,36.3901,36.408,36.2917,36.3275,166900.0
2010-11-15 09:30:00,40.81,40.95,40.51,40.51,25100.0,36.4884,36.6136,36.2202,36.2202,25100.0
2010-11-15 09:40:00,40.53,40.76,40.51,40.62,24500.0,36.2381,36.4437,36.2202,36.3186,24500.0
2010-11-15 09:50:00,40.64,40.84,40.61,40.7,22900.0,36.3364,36.5153,36.3096,36.3901,22900.0
2010-11-15 10:00:00,40.71,40.71,40.42,40.43,21400.0,36.399,36.399,36.1397,36.1487,21400.0
2010-11-15 10:10:00,40.43,40.48,40.38,40.43,20200.0,36.1487,36.1934,36.104,36.1487,20200.0
2010-11-15 10:20:00,40.44,40.49,40.22,40.22,36800.0,36.1576,36.2023,35.9609,35.9609,36800.0
2010-11-15 10:30:00,40.22,40.24,40.06,40.22,62900.0,35.9609,35.9788,35.8179,35.9609,62900.0
2010-11-15 10:40:00,40.22,40.48,40.2,40.48,54500.0,35.9609,36.1934,35.943,36.1934,54500.0
2010-11-15 10:50:00,40.47,40.54,40.39,40.47,21400.0,36.1844,36.247,36.1129,36.1844,21400.0
2010-11-15 11:00:00,40.47,40.5,40.3,40.37,17300.0,36.1844,36.2113,36.0324,36.095,17300.0
2010-11-15 11:10:00,40.38,40.5,40.38,40.5,17200.0,36.104,36.2113,36.104,36.2113,17200.0
2010-11-15 11:20:00,40.5,40.5,40.39,40.46,17400.0,36.2113,36.2113,36.1129,36.1755,17400.0
2010-11-15 11:30:00,40.47,40.59,40.47,40.55,14900.0,36.1844,36.2917,36.1844,36.256,14900.0
2010-11-15 11:40:00,40.57,40.72,40.55,40.71,23700.0,36.2738,36.408,36.256,36.399,23700.0
2010-11-15 11:50:00,40.71,40.73,40.63,40.72,9700.0,36.399,36.4169,36.3275,36.408,9700.0
2010-11-15 12:00:00,40.72,40.75,40.48,40.49,10500.0,36.408,36.4348,36.1934,36.2023,10500.0
2010-11-15 12:10:00,40.49,40.49,40.34,40.37,12700.0,36.2023,36.2023,36.0682,36.095,12700.0
2010-11-15 12:20:00,40.4,40.44,40.3,40.43,6800.0,36.1218,36.1576,36.0324,36.1487,6800.0
2010-11-15 12:30:00,40.44,40.46,40.39,40.44,9500.0,36.1576,36.1755,36.1129,36.1576,9500.0
2010-11-15 12:40:00,40.45,40.45,40.38,40.39,7600.0,36.1666,36.1666,36.104,36.1129,7600.0
2010-11-15 12:50:00,40.39,40.44,40.39,40.4,5200.0,36.1129,36.1576,36.1129,36.1218,5200.0
2010-11-15 13:00:00,40.4,40.43,40.29,40.3,9800.0,36.1218,36.1487,36.0235,36.0324,9800.0
2010-11-15 13:10:00,40.31,40.34,40.29,40.34,9700.0,36.0414,36.0682,36.0235,36.0682,9700.0
2010-11-15 13:20:00,40.35,40.44,40.33,40.42,12500.0,36.0771,36.1576,36.0593,36.1397,12500.0
2010-11-15 13:30:00,40.42,40.44,40.37,40.37,9200.0,36.1397,36.1576,36.095,36.095,9200.0
2010-11-15 13:40:00,40.37,40.43,40.37,40.42,11600.0,36.095,36.1487,36.095,36.1397,11600.0
2010-11-15 13:50:00,40.42,40.43,40.36,40.36,7000.0,36.1397,36.1487,36.0861,36.0861,7000.0
2010-11-15 14:00:00,40.34,40.4,40.32,40.36,15500.0,36.0682,36.1218,36.0503,36.0861,15500.0
2010-11-15 14:10:00,40.37,40.41,40.33,40.36,24900.0,36.095,36.1308,36.0593,36.0861,24900.0
2010-11-15 14:20:00,40.35,40.35,40.23,40.24,16600.0,36.0771,36.0771,35.9699,35.9788,16600.0
2010-11-15 14:30:00,40.25,40.25,40.19,40.2,18100.0,35.9877,35.9877,35.9341,35.943,18100.0
2010-11-15 14:40:00,40.21,40.25,40.17,40.25,15400.0,35.952,35.9877,35.9162,35.9877,15400.0
2010-11-15 14:50:00,40.25,40.31,40.22,40.22,22300.0,35.9877,36.0414,35.9609,35.9609,22300.0
2010-11-15 15:00:00,40.21,40.21,40.08,40.11,37900.0,35.952,35.952,35.8357,35.8626,37900.0
2010-11-15 15:10:00,40.12,40.18,39.92,39.96,59200.0,35.8715,35.9251,35.6927,35.7284,59200.0
2010-11-15 15:20:00,39.95,39.96,39.78,39.83,60800.0,35.7195,35.7284,35.5675,35.6122,60800.0
2010-11-15 15:30:00,39.83,39.83,39.72,39.78,67400.0,35.6122,35.6122,35.5139,35.5675,67400.0
2010-11-15 15:40:00,39.78,39.78,39.65,39.67,109300.0,35.5675,35.5675,35.4513,35.4692,109300.0
2010-11-15 15:50:00,39.67,39.69,39.56,39.63,180200.0,35.4692,35.487,35.3708,35.4334,180200.0
2010-11-16 09:30:00,39.45,39.59,39.06,39.47,43800.0,35.2724,35.3976,34.9237,35.2903,43800.0
2010-11-16 09:40:00,39.42,39.82,39.34,39.34,32300.0,35.2456,35.6033,35.1741,35.1741,32300.0
2010-11-16 09:50:00,39.35,39.5,39.24,39.24,23500.0,35.183,35.3172,35.0847,35.0847,23500.0
2010-11-16 10:00:00,39.24,39.37,39.17,39.35,29100.0,35.0847,35.2009,35.0221,35.183,29100.0
2010-11-16 10:10:00,39.35,39.44,39.29,39.43,23900.0,35.183,35.2635,35.1294,35.2546,23900.0
2010-11-16 10:20:00,39.45,39.48,39.32,39.39,14100.0,35.2724,35.2993,35.1562,35.2188,14100.0
2010-11-16 10:30:00,39.39,39.39,39.08,39.16,59700.0,35.2188,35.2188,34.9416,35.0132,59700.0
2010-11-16 10:40:00,39.15,39.16,39.0,39.04,30700.0,35.0042,35.0132,34.8701,34.9059,30700.0
2010-11-16 10:50:00,39.06,39.06,38.85,39.0,20100.0,34.9237,34.9237,34.736,34.8701,20100.0
2010-11-16 11:00:00,39.01,39.09,38.76,38.8,49200.0,34.879,34.9506,34.6555,34.6913,49200.0
2010-11-16 11:10:00,38.81,38.88,38.78,38.83,31400.0,34.7002,34.7628,34.6734,34.7181,31400.0
2010-11-16 11:20:00,38.83,38.94,38.83,38.92,20800.0,34.7181,34.8165,34.7181,34.7986,20800.0
2010-11-16 11:30:00,38.94,39.09,38.94,39.04,26600.0,34.8165,34.9506,34.8165,34.9059,26600.0
2010-11-16 11:40:00,39.06,39.06,38.81,38.85,16000.0,34.9237,34.9237,34.7002,34.736,16000.0
2010-11-16 11:50:00,38.84,38.97,38.8,38.86,28800.0,34.727,34.8433,34.6913,34.7449,28800.0
2010-11-16 12:00:00,38.88,39.01,38.87,38.97,9600.0,34.7628,34.879,34.7539,34.8433,9600.0
2010-11-16 12:10:00,38.96,39.0,38.84,38.95,12600.0,34.8343,34.8701,34.727,34.8254,12600.0
2010-11-16 12:20:00,38.95,38.98,38.82,38.88,9500.0,34.8254,34.8522,34.7092,34.7628,9500.0
2010-11-16 12:30:00,38.89,38.89,38.78,38.81,15400.0,34.7717,34.7717,34.6734,34.7002,15400.0
2010-11-16 12:40:00,38.8,38.8,38.71,38.76,21300.0,34.6913,34.6913,34.6108,34.6555,21300.0
2010-11-16 12:50:00,38.77,38.94,38.76,38.94,19400.0,34.6645,34.8165,34.6555,34.8165,19400.0
2010-11-16 13:00:00,38.93,38.99,38.9,38.97,18600.0,34.8075,34.8612,34.7807,34.8433,18600.0
2010-11-16 13:10:00,38.97,39.03,38.95,39.02,28900.0,34.8433,34.8969,34.8254,34.888,28900.0
2010-11-16 13:20:00,39.03,39.1,39.02,39.07,22600.0,34.8969,34.9595,34.888,34.9327,22600.0
2010-11-16 13:30:00,39.07,39.15,39.03,39.1,17800.0,34.9327,35.0042,34.8969,34.9595,17800.0
2010-11-16 13:40:00,39.12,39.15,39.04,39.1,32700.0,34.9774,35.0042,34.9059,34.9595,32700.0
2010-11-16 13:50:00,39.1,39.23,39.08,39.2,26400.0,34.9595,35.0757,34.9416,35.0489,26400.0
2010-11-16 14:00:00,39.19,39.21,39.06,39.09,18700.0,35.04,35.0579,34.9237,34.9506,18700.0
2010-11-16 14:10:00,39.1,39.21,39.1,39.12,33900.0,34.9595,35.0579,34.9595,34.9774,33900.0
2010-11-16 14:20:00,39.12,39.25,39.09,39.15,65700.0,34.9774,35.0936,34.9506,35.0042,65700.0
2010-11-16 14:30:00,39.16,39.21,39.06,39.07,48600.0,35.0132,35.0579,34.9237,34.9327,48600.0
2010-11-16 14:40:00,39.08,39.13,39.04,39.11,23100.0,34.9416,34.9863,34.9059,34.9685,23100.0
2010-11-16 14:50:00,39.12,39.19,39.09,39.15,31800.0,34.9774,35.04,34.9506,35.0042,31800.0
2010-11-16 15:00:00,39.16,39.19,39.09,39.13,16900.0,35.0132,35.04,34.9506,34.9863,16900.0
2010-11-16 15:10:00,39.12,39.12,38.91,38.99,32000.0,34.9774,34.9774,34.7896,34.8612,32000.0
2010-11-16 15:20:00,38.98,39.04,38.92,39.02,28800.0,34.8522,34.9059,34.7986,34.888,28800.0
2010-11-16 15:30:00,39.03,39.07,38.98,39.02,41300.0,34.8969,34.9327,34.8522,34.888,41300.0
2010-11-16 15:40:00,39.02,39.2,39.02,39.14,78500.0,34.888,35.0489,34.888,34.9953,78500.0
2010-11-16 15:50:00,39.13,39.2,39.1,39.16,119300.0,34.9863,35.0489,34.9595,35.0132,119300.0
2010-11-17 09:30:00,39.08,39.15,38.82,38.84,22700.0,34.9416,35.0042,34.7092,34.727,22700.0
2010-11-17 09:40:00,38.84,39.04,38.67,39.04,20300.0,34.727,34.9059,34.575,34.9059,20300.0
2010-11-17 09:50:00,39.0,39.28,38.99,39.26,17000.0,34.8701,35.1205,34.8612,35.1026,17000.0
2010-11-17 10:00:00,39.26,39.35,39.23,39.25,18100.0,35.1026,35.183,35.0757,35.0936,18100.0
2010-11-17 10:10:00,39.26,39.28,39.14,39.15,17900.0,35.1026,35.1205,34.9953,35.0042,17900.0
2010-11-17 10:20:00,39.14,39.14,39.0,39.07,13300.0,34.9953,34.9953,34.8701,34.9327,13300.0
2010-11-17 10:30:00,39.09,39.19,39.04,39.07,13700.0,34.9506,35.04,34.9059,34.9327,13700.0
2010-11-17 10:40:00,39.08,39.12,39.01,39.03,12100.0,34.9416,34.9774,34.879,34.8969,12100.0
2010-11-17 10:50:00,39.04,39.09,38.92,38.95,16400.0,34.9059,34.9506,34.7986,34.8254,16400.0
2010-11-17 11:00:00,38.93,38.97,38.82,38.85,15700.0,34.8075,34.8433,34.7092,34.736,15700.0
2010-11-17 11:10:00,38.88,39.03,38.87,38.99,12600.0,34.7628,34.8969,34.7539,34.8612,12600.0
2010-11-17 11:20:00,39.02,39.07,38.98,39.06,8600.0,34.888,34.9327,34.8522,34.9237,8600.0
2010-11-17 11:30:00,39.05,39.1,39.01,39.04,16700.0,34.9148,34.9595,34.879,34.9059,16700.0
2010-11-17 11:40:00,39.02,39.08,38.99,39.01,12100.0,34.888,34.9416,34.8612,34.879,12100.0
2010-11-17 11:50:00,39.01,39.19,39.01,39.16,15700.0,34.879,35.04,34.879,35.0132,15700.0
2010-11-17 12:00:00,39.16,39.16,39.05,39.05,5800.0,35.0132,35.0132,34.9148,34.9148,5800.0
2010-11-17 12:10:00,39.05,39.12,39.04,39.07,6500.0,34.9148,34.9774,34.9059,34.9327,6500.0
2010-11-17 12:20:00,39.07,39.07,38.97,39.0,7800.0,34.9327,34.9327,34.8433,34.8701,7800.0
2010-11-17 12:30:00,39.0,39.01,38.95,38.95,6300.0,34.8701,34.879,34.8254,34.8254,6300.0
2010-11-17 12:40:00,38.95,39.07,38.94,39.07,11900.0,34.8254,34.9327,34.8165,34.9327,11900.0
2010-11-17 12:50:00,39.06,39.08,39.03,39.03,9400.0,34.9237,34.9416,34.8969,34.8969,9400.0
2010-11-17 13:00:00,39.01,39.01,38.96,38.99,4300.0,34.879,34.879,34.8343,34.8612,4300.0
2010-11-17 13:10:00,39.0,39.11,39.0,39.11,12000.0,34.8701,34.9685,34.8701,34.9685,12000.0
2010-11-17 13:20:00,39.09,39.16,39.08,39.15,10600.0,34.9506,35.0132,34.9416,35.0042,10600.0
2010-11-17 13:30:00,39.13,39.15,39.03,39.03,10500.0,34.9863,35.0042,34.8969,34.8969,10500.0
2010-11-17 13:40:00,39.03,39.05,38.95,38.98,8600.0,34.8969,34.9148,34.8254,34.8522,8600.0
2010-11-17 13:50:00,38.98,39.0,38.91,38.98,12800.0,34.8522,34.8701,34.7896,34.8522,12800.0
2010-11-17 14:00:00,38.98,39.03,38.98,39.01,12200.0,34.8522,34.8969,34.8522,34.879,12200.0
2010-11-17 14:10:00,39.02,39.05,38.97,39.0,11500.0,34.888,34.9148,34.8433,34.8701,11500.0
2010-11-17 14:20:00,39.0,39.03,38.97,38.99,18500.0,34.8701,34.8969,34.8433,34.8612,18500.0
2010-11-17 14:30:00,38.99,39.03,38.95,39.01,15700.0,34.8612,34.8969,34.8254,34.879,15700.0
2010-11-17 14:40:00,39.01,39.05,39.01,39.01,12300.0,34.879,34.9148,34.879,34.879,12300.0
2010-11-17 14:50:00,39.01,39.01,38.91,39.0,25000.0,34.879,34.879,34.7896,34.8701,25000.0
2010-11-17 15:00:00,39.0,39.03,38.95,38.96,28700.0,34.8701,34.8969,34.8254,34.8343,28700.0
2010-11-17 15:10:00,38.97,39.0,38.91,38.99,28400.0,34.8433,34.8701,34.7896,34.8612,28400.0
2010-11-17 15:20:00,39.0,39.01,38.82,38.83,42500.0,34.8701,34.879,34.7092,34.7181,42500.0
2010-11-17 15:30:00,38.84,38.92,38.84,38.88,34600.0,34.727,34.7986,34.727,34.7628,34600.0
2010-11-17 15:40:00,38.88,39.02,38.86,39.01,63100.0,34.7628,34.888,34.7449,34.879,63100.0
2010-11-17 15:50:00,38.99,39.02,38.92,38.93,52700.0,34.8612,34.888,34.7986,34.8075,52700.0
2010-11-18 09:30:00,39.54,39.54,39.31,39.4,40700.0,35.3529,35.3529,35.1473,35.2277,40700.0
2010-11-18 09:40:00,39.4,39.79,39.38,39.79,25500.0,35.2277,35.5764,35.2099,35.5764,25500.0
2010-11-18 09:50:00,39.79,39.83,39.73,39.75,10800.0,35.5764,35.6122,35.5228,35.5407,10800.0
2010-11-18 10:00:00,39.76,40.21,39.76,40.09,54200.0,35.5496,35.952,35.5496,35.8447,54200.0
2010-11-18 10:10:00,40.09,40.11,40.01,40.07,28000.0,35.8447,35.8626,35.7731,35.8268,28000.0
2010-11-18 10:20:00,40.08,40.08,40.0,40.06,24700.0,35.8357,35.8357,35.7642,35.8179,24700.0
2010-11-18 10:30:00,40.08,40.18,40.04,40.16,31900.0,35.8357,35.9251,35.8,35.9073,31900.0
2010-11-18 10:40:00,40.16,40.17,40.03,40.06,13000.0,35.9073,35.9162,35.791,35.8179,13000.0
2010-11-18 10:50:00,40.07,40.07,40.0,40.0,8000.0,35.8268,35.8268,35.7642,35.7642,8000.0
2010-11-18 11:00:00,40.01,40.02,39.89,39.9,13300.0,35.7731,35.7821,35.6659,35.6748,13300.0
2010-11-18 11:10:00,39.88,39.89,39.77,39.77,8600.0,35.6569,35.6659,35.5586,35.5586,8600.0
2010-11-18 11:20:00,39.77,39.87,39.76,39.86,12300.0,35.5586,35.648,35.5496,35.639,12300.0
2010-11-18 11:30:00,39.87,39.9,39.84,39.87,5600.0,35.648,35.6748,35.6211,35.648,5600.0
2010-11-18 11:40:00,39.85,39.91,39.82,39.87,17000.0,35.6301,35.6837,35.6033,35.648,17000.0
2010-11-18 11:50:00,39.87,39.97,39.87,39.97,16600.0,35.648,35.7374,35.648,35.7374,16600.0
2010-11-18 12:00:00,39.95,40.04,39.95,40.01,14600.0,35.7195,35.8,35.7195,35.7731,14600.0
2010-11-18 12:10:00,40.03,40.11,40.03,40.06,18200.0,35.791,35.8626,35.791,35.8179,18200.0
2010-11-18 12:20:00,40.05,40.07,40.03,40.05,8800.0,35.8089,35.8268,35.791,35.8089,8800.0
2010-11-18 12:30:00,40.04,40.05,40.02,40.04,9400.0,35.8,35.8089,35.7821,35.8,9400.0
2010-11-18 12:40:00,40.03,40.07,40.02,40.04,19300.0,35.791,35.8268,35.7821,35.8,19300.0
2010-11-18 12:50:00,40.03,40.12,40.03,40.1,11000.0,35.791,35.8715,35.791,35.8536,11000.0
2010-11-18 13:00:00,40.09,40.09,40.02,40.02,5200.0,35.8447,35.8447,35.7821,35.7821,5200.0
2010-11-18 13:10:00,40.03,40.05,40.02,40.04,6200.0,35.791,35.8089,35.7821,35.8,6200.0
2010-11-18 13:20:00,40.03,40.05,39.99,40.0,18100.0,35.791,35.8089,35.7553,35.7642,18100.0
2010-11-18 13:30:00,40.02,40.04,39.91,39.95,13200.0,35.7821,35.8,35.6837,35.7195,13200.0
2010-11-18 13:40:00,39.96,39.99,39.92,39.93,5100.0,35.7284,35.7553,35.6927,35.7016,5100.0
2010-11-18 13:50:00,39.92,39.98,39.92,39.93,9300.0,35.6927,35.7463,35.6927,35.7016,9300.0
2010-11-18 14:00:00,39.93,39.97,39.88,39.9,20500.0,35.7016,35.7374,35.6569,35.6748,20500.0
2010-11-18 14:10:00,39.89,39.89,39.84,39.85,9300.0,35.6659,35.6659,35.6211,35.6301,9300.0
2010-11-18 14:20:00,39.84,39.85,39.74,39.74,23700.0,35.6211,35.6301,35.5317,35.5317,23700.0
2010-11-18 14:30:00,39.74,39.75,39.62,39.67,24900.0,35.5317,35.5407,35.4244,35.4692,24900.0
2010-11-18 14:40:00,39.66,39.68,39.6,39.66,12500.0,35.4602,35.4781,35.4066,35.4602,12500.0
2010-11-18 14:50:00,39.66,39.71,39.63,39.65,18800.0,35.4602,35.5049,35.4334,35.4513,18800.0
2010-11-18 15:00:00,39.66,39.71,39.65,39.71,15600.0,35.4602,35.5049,35.4513,35.5049,15600.0
2010-11-18 15:10:00,39.71,39.72,39.62,39.63,13400.0,35.5049,35.5139,35.4244,35.4334,13400.0
2010-11-18 15:20:00,39.63,39.7,39.61,39.7,22900.0,35.4334,35.496,35.4155,35.496,22900.0
2010-11-18 15:30:00,39.69,39.69,39.53,39.56,52600.0,35.487,35.487,35.344,35.3708,52600.0
2010-11-18 15:40:00,39.56,39.62,39.49,39.6,45700.0,35.3708,35.4244,35.3082,35.4066,45700.0
2010-11-18 15:50:00,39.6,39.62,39.56,39.61,58900.0,35.4066,35.4244,35.3708,35.4155,58900.0
2010-11-19 09:30:00,39.63,39.71,39.28,39.38,98700.0,35.4334,35.5049,35.1205,35.2099,98700.0
2010-11-19 09:40:00,39.34,39.4,39.21,39.23,9200.0,35.1741,35.2277,35.0579,35.0757,9200.0
2010-11-19 09:50:00,39.21,39.47,39.17,39.47,12600.0,35.0579,35.2903,35.0221,35.2903,12600.0
2010-11-19 10:00:00,39.47,39.49,39.28,39.37,9800.0,35.2903,35.3082,35.1205,35.2009,9800.0
2010-11-19 10:10:00,39.37,39.43,39.34,39.37,16000.0,35.2009,35.2546,35.1741,35.2009,16000.0
2010-11-19 10:20:00,39.37,39.47,39.31,39.35,7400.0,35.2009,35.2903,35.1473,35.183,7400.0
2010-11-19 10:30:00,39.34,39.41,39.3,39.37,11000.0,35.1741,35.2367,35.1383,35.2009,11000.0
2010-11-19 10:40:00,39.39,39.58,39.39,39.49,9400.0,35.2188,35.3887,35.2188,35.3082,9400.0
2010-11-19 10:50:00,39.48,39.5,39.37,39.37,9800.0,35.2993,35.3172,35.2009,35.2009,9800.0
2010-11-19 11:00:00,39.35,39.43,39.33,39.43,12600.0,35.183,35.2546,35.1652,35.2546,12600.0
2010-11-19 11:10:00,39.42,39.43,39.35,39.43,13000.0,35.2456,35.2546,35.183,35.2546,13000.0
2010-11-19 11:20:00,39.45,39.45,39.37,39.4,9600.0,35.2724,35.2724,35.2009,35.2277,9600.0
2010-11-19 11:30:00,39.4,39.45,39.38,39.39,7000.0,35.2277,35.2724,35.2099,35.2188,7000.0
2010-11-19 11:40:00,39.38,39.5,39.38,39.43,9000.0,35.2099,35.3172,35.2099,35.2546,9000.0
2010-11-19 11:50:00,39.42,39.45,39.4,39.44,9500.0,35.2456,35.2724,35.2277,35.2635,9500.0
2010-11-19 12:00:00,39.44,39.48,39.44,39.47,12000.0,35.2635,35.2993,35.2635,35.2903,12000.0
2010-11-19 12:10:00,39.47,39.47,39.41,39.42,7200.0,35.2903,35.2903,35.2367,35.2456,7200.0
2010-11-19 12:20:00,39.41,39.48,39.41,39.43,12400.0,35.2367,35.2993,35.2367,35.2546,12400.0
2010-11-19 12:30:00,39.43,39.44,39.4,39.4,12700.0,35.2546,35.2635,35.2277,35.2277,12700.0
2010-11-19 12:40:00,39.4,39.45,39.39,39.41,5400.0,35.2277,35.2724,35.2188,35.2367,5400.0
2010-11-19 12:50:00,39.43,39.5,39.42,39.5,7400.0,35.2546,35.3172,35.2456,35.3172,7400.0
2010-11-19 13:00:00,39.51,39.53,39.45,39.45,7300.0,35.3261,35.344,35.2724,35.2724,7300.0
2010-11-19 13:10:00,39.45,39.46,39.4,39.4,36200.0,35.2724,35.2814,35.2277,35.2277,36200.0
2010-11-19 13:20:00,39.39,39.39,39.3,39.3,10500.0,35.2188,35.2188,35.1383,35.1383,10500.0
2010-11-19 13:30:00,39.31,39.36,39.27,39.35,10000.0,35.1473,35.192,35.1115,35.183,10000.0
2010-11-19 13:40:00,39.35,39.4,39.35,39.38,16000.0,35.183,35.2277,35.183,35.2099,16000.0
2010-11-19 13:50:00,39.38,39.41,39.34,39.4,14200.0,35.2099,35.2367,35.1741,35.2277,14200.0
2010-11-19 14:00:00,39.41,39.46,39.4,39.44,15200.0,35.2367,35.2814,35.2277,35.2635,15200.0
2010-11-19 14:10:00,39.45,39.45,39.37,39.4,22100.0,35.2724,35.2724,35.2009,35.2277,22100.0
2010-11-19 14:20:00,39.4,39.4,39.34,39.36,8900.0,35.2277,35.2277,35.1741,35.192,8900.0
2010-11-19 14:30:00,39.36,39.36,39.32,39.32,8800.0,35.192,35.192,35.1562,35.1562,8800.0
2010-11-19 14:40:00,39.33,39.35,39.32,39.34,11100.0,35.1652,35.183,35.1562,35.1741,11100.0
2010-11-19 14:50:00,39.35,39.36,39.34,39.34,17700.0,35.183,35.192,35.1741,35.1741,17700.0
2010-11-19 15:00:00,39.35,39.41,39.33,39.41,16600.0,35.183,35.2367,35.1652,35.2367,16600.0
2010-11-19 15:10:00,39.41,39.41,39.32,39.37,58500.0,35.2367,35.2367,35.1562,35.2009,58500.0
2010-11-19 15:20:00,39.37,39.4,39.35,39.35,8800.0,35.2009,35.2277,35.183,35.183,8800.0
2010-11-19 15:30:00,39.36,39.36,39.27,39.36,27700.0,35.192,35.192,35.1115,35.192,27700.0
2010-11-19 15:40:00,39.36,39.54,39.36,39.49,79400.0,35.192,35.3529,35.192,35.3082,79400.0
2010-11-19 15:50:00,39.49,39.56,39.47,39.53,78900.0,35.3082,35.3708,35.2903,35.344,78900.0
2010-11-22 09:30:00,39.32,39.4,39.06,39.08,15500.0,35.1562,35.2277,34.9237,34.9416,15500.0
2010-11-22 09:40:00,39.13,39.44,39.06,39.36,10200.0,34.9863,35.2635,34.9237,35.192,10200.0
2010-11-22 09:50:00,39.39,39.48,39.32,39.32,20800.0,35.2188,35.2993,35.1562,35.1562,20800.0
2010-11-22 10:00:00,39.33,39.4,39.28,39.3,15600.0,35.1652,35.2277,35.1205,35.1383,15600.0
2010-11-22 10:10:00,39.31,39.31,39.21,39.23,23000.0,35.1473,35.1473,35.0579,35.0757,23000.0
2010-11-22 10:20:00,39.23,39.23,39.0,39.03,20000.0,35.0757,35.0757,34.8701,34.8969,20000.0
2010-11-22 10:30:00,39.04,39.16,39.01,39.15,22300.0,34.9059,35.0132,34.879,35.0042,22300.0
2010-11-22 10:40:00,39.15,39.23,39.13,39.18,16500.0,35.0042,35.0757,34.9863,35.031,16500.0
2010-11-22 10:50:00,39.18,39.33,39.18,39.2,9700.0,35.031,35.1652,35.031,35.0489,9700.0
2010-11-22 11:00:00,39.21,39.28,39.1,39.26,18800.0,35.0579,35.1205,34.9595,35.1026,18800.0
2010-11-22 11:10:00,39.26,39.35,39.19,39.33,7900.0,35.1026,35.183,35.04,35.1652,7900.0
2010-11-22 11:20:00,39.3,39.38,39.29,39.37,15800.0,35.1383,35.2099,35.1294,35.2009,15800.0
2010-11-22 11:30:00,39.37,39.4,39.33,39.39,11700.0,35.2009,35.2277,35.1652,35.2188,11700.0
2010-11-22 11:40:00,39.39,39.42,39.34,39.37,17100.0,35.2188,35.2456,35.1741,35.2009,17100.0
2010-11-22 11:50:00,39.38,39.41,39.33,39.41,25300.0,35.2099,35.2367,35.1652,35.2367,25300.0
2010-11-22 12:00:00,39.4,39.4,39.33,39.38,24700.0,35.2277,35.2277,35.1652,35.2099,24700.0
2010-11-22 12:10:00,39.37,39.47,39.37,39.42,19100.0,35.2009,35.2903,35.2009,35.2456,19100.0
2010-11-22 12:20:00,39.42,39.42,39.24,39.26,12200.0,35.2456,35.2456,35.0847,35.1026,12200.0
2010-11-22 12:30:00,39.25,39.27,39.16,39.2,40100.0,35.0936,35.1115,35.0132,35.0489,40100.0
2010-11-22 12:40:00,39.19,39.25,39.17,39.22,22200.0,35.04,35.0936,35.0221,35.0668,22200.0
2010-11-22 12:50:00,39.21,39.28,39.21,39.25,8700.0,35.0579,35.1205,35.0579,35.0936,8700.0
2010-11-22 13:00:00,39.25,39.3,39.23,39.3,18100.0,35.0936,35.1383,35.0757,35.1383,18100.0
2010-11-22 13:10:00,39.29,39.33,39.28,39.3,18100.0,35.1294,35.1652,35.1205,35.1383,18100.0
2010-11-22 13:20:00,39.29,39.37,39.27,39.37,17700.0,35.1294,35.2009,35.1115,35.2009,17700.0
2010-11-22 13:30:00,39.38,39.53,39.38,39.53,13600.0,35.2099,35.344,35.2099,35.344,13600.0
2010-11-22 13:40:00,39.52,39.58,39.52,39.54,11100.0,35.335,35.3887,35.335,35.3529,11100.0
2010-11-22 13:50:00,39.54,39.65,39.54,39.62,21600.0,35.3529,35.4513,35.3529,35.4244,21600.0
2010-11-22 14:00:00,39.62,39.69,39.61,39.65,18500.0,35.4244,35.487,35.4155,35.4513,18500.0
2010-11-22 14:10:00,39.65,39.78,39.65,39.76,28100.0,35.4513,35.5675,35.4513,35.5496,28100.0
2010-11-22 14:20:00,39.76,39.77,39.66,39.67,17600.0,35.5496,35.5586,35.4602,35.4692,17600.0
2010-11-22 14:30:00,39.66,39.73,39.64,39.72,13100.0,35.4602,35.5228,35.4423,35.5139,13100.0
2010-11-22 14:40:00,39.72,39.87,39.68,39.84,15900.0,35.5139,35.648,35.4781,35.6211,15900.0
2010-11-22 14:50:00,39.83,39.87,39.8,39.87,14700.0,35.6122,35.648,35.5854,35.648,14700.0
2010-11-22 15:00:00,39.87,39.89,39.82,39.83,12300.0,35.648,35.6659,35.6033,35.6122,12300.0
2010-11-22 15:10:00,39.83,39.83,39.76,39.8,8600.0,35.6122,35.6122,35.5496,35.5854,8600.0
2010-11-22 15:20:00,39.81,39.85,39.74,39.8,23700.0,35.5943,35.6301,35.5317,35.5854,23700.0
2010-11-22 15:30:00,39.79,39.93,39.73,39.92,35000.0,35.5764,35.7016,35.5228,35.6927,35000.0
2010-11-22 15:40:00,39.93,40.0,39.93,40.0,37600.0,35.7016,35.7642,35.7016,35.7642,37600.0
2010-11-22 15:50:00,40.0,40.03,39.96,39.99,101500.0,35.7642,35.791,35.7284,35.7553,101500.0
2010-11-23 09:30:00,39.37,39.62,39.13,39.16,21800.0,35.2009,35.4244,34.9863,35.0132,21800.0
2010-11-23 09:40:00,39.12,39.3,39.05,39.27,19600.0,34.9774,35.1383,34.9148,35.1115,19600.0
2010-11-23 09:50:00,39.27,39.27,39.08,39.16,23900.0,35.1115,35.1115,34.9416,35.0132,23900.0
2010-11-23 10:00:00,39.15,39.24,39.11,39.18,13800.0,35.0042,35.0847,34.9685,35.031,13800.0
2010-11-23 10:10:00,39.17,39.28,39.05,39.25,15700.0,35.0221,35.1205,34.9148,35.0936,15700.0
2010-11-23 10:20:00,39.27,39.27,39.13,39.27,15200.0,35.1115,35.1115,34.9863,35.1115,15200.0
2010-11-23 10:30:00,39.25,39.35,39.22,39.35,11400.0,35.0936,35.183,35.0668,35.183,11400.0
2010-11-23 10:40:00,39.36,39.51,39.36,39.48,11300.0,35.192,35.3261,35.192,35.2993,11300.0
2010-11-23 10:50:00,39.44,39.58,39.38,39.52,11200.0,35.2635,35.3887,35.2099,35.335,11200.0
2010-11-23 11:00:00,39.52,39.52,39.35,39.37,9400.0,35.335,35.335,35.183,35.2009,9400.0
2010-11-23 11:10:00,39.37,39.37,39.2,39.23,11100.0,35.2009,35.2009,35.0489,35.0757,11100.0
2010-11-23 11:20:00,39.23,39.27,39.11,39.12,18800.0,35.0757,35.1115,34.9685,34.9774,18800.0
2010-11-23 11:30:00,39.11,39.16,39.07,39.16,15200.0,34.9685,35.0132,34.9327,35.0132,15200.0
2010-11-23 11:40:00,39.16,39.29,39.14,39.28,14200.0,35.0132,35.1294,34.9953,35.1205,14200.0
2010-11-23 11:50:00,39.27,39.38,39.23,39.29,6900.0,35.1115,35.2099,35.0757,35.1294,6900.0
2010-11-23 12:00:00,39.28,39.3,39.21,39.3,4200.0,35.1205,35.1383,35.0579,35.1383,4200.0
2010-11-23 12:10:00,39.31,39.35,39.22,39.25,4600.0,35.1473,35.183,35.0668,35.0936,4600.0
2010-11-23 12:20:00,39.27,39.3,39.22,39.28,4500.0,35.1115,35.1383,35.0668,35.1205,4500.0
2010-11-23 12:30:00,39.29,39.32,39.19,39.23,7400.0,35.1294,35.1562,35.04,35.0757,7400.0
2010-11-23 12:40:00,39.22,39.33,39.21,39.27,7300.0,35.0668,35.1652,35.0579,35.1115,7300.0
2010-11-23 12:50:00,39.3,39.41,39.29,39.36,7800.0,35.1383,35.2367,35.1294,35.192,7800.0
2010-11-23 13:00:00,39.36,39.41,39.31,39.31,5400.0,35.192,35.2367,35.1473,35.1473,5400.0
2010-11-23 13:10:00,39.28,39.35,39.26,39.26,5900.0,35.1205,35.183,35.1026,35.1026,5900.0
2010-11-23 13:20:00,39.28,39.36,39.24,39.34,12200.0,35.1205,35.192,35.0847,35.1741,12200.0
2010-11-23 13:30:00,39.35,39.38,39.26,39.3,9500.0,35.183,35.2099,35.1026,35.1383,9500.0
2010-11-23 13:40:00,39.29,39.3,39.21,39.22,8300.0,35.1294,35.1383,35.0579,35.0668,8300.0
2010-11-23 13:50:00,39.23,39.25,39.17,39.19,11400.0,35.0757,35.0936,35.0221,35.04,11400.0
2010-11-23 14:00:00,39.2,39.31,39.16,39.2,29400.0,35.0489,35.1473,35.0132,35.0489,29400.0
2010-11-23 14:10:00,39.19,39.26,39.11,39.11,21100.0,35.04,35.1026,34.9685,34.9685,21100.0
2010-11-23 14:20:00,39.12,39.17,39.07,39.15,17600.0,34.9774,35.0221,34.9327,35.0042,17600.0
2010-11-23 14:30:00,39.14,39.21,39.1,39.15,22300.0,34.9953,35.0579,34.9595,35.0042,22300.0
2010-11-23 14:40:00,39.15,39.23,39.12,39.17,13400.0,35.0042,35.0757,34.9774,35.0221,13400.0
2010-11-23 14:50:00,39.17,39.26,39.16,39.22,10700.0,35.0221,35.1026,35.0132,35.0668,10700.0
2010-11-23 15:00:00,39.22,39.29,39.18,39.27,14500.0,35.0668,35.1294,35.031,35.1115,14500.0
2010-11-23 15:10:00,39.26,39.31,39.19,39.24,23100.0,35.1026,35.1473,35.04,35.0847,23100.0
2010-11-23 15:20:00,39.24,39.24,39.17,39.23,15900.0,35.0847,35.0847,35.0221,35.0757,15900.0
2010-11-23 15:30:00,39.23,39.27,39.14,39.16,30500.0,35.0757,35.1115,34.9953,35.0132,30500.0
2010-11-23 15:40:00,39.16,39.23,39.15,39.18,49900.0,35.0132,35.0757,35.0042,35.031,49900.0
2010-11-23 15:50:00,39.18,39.23,39.12,39.2,81600.0,35.031,35.0757,34.9774,35.0489,81600.0
2010-11-24 09:30:00,39.58,39.8,39.58,39.65,21400.0,35.3887,35.5854,35.3887,35.4513,21400.0
2010-11-24 09:40:00,39.63,39.67,39.48,39.63,16000.0,35.4334,35.4692,35.2993,35.4334,16000.0
2010-11-24 09:50:00,39.62,39.81,39.56,39.73,14100.0,35.4244,35.5943,35.3708,35.5228,14100.0
2010-11-24 10:00:00,39.74,39.75,39.6,39.6,11300.0,35.5317,35.5407,35.4066,35.4066,11300.0
2010-11-24 10:10:00,39.61,39.76,39.61,39.74,11500.0,35.4155,35.5496,35.4155,35.5317,11500.0
2010-11-24 10:20:00,39.74,39.93,39.74,39.9,12500.0,35.5317,35.7016,35.5317,35.6748,12500.0
2010-11-24 10:30:00,39.89,40.0,39.84,39.99,17000.0,35.6659,35.7642,35.6211,35.7553,17000.0
2010-11-24 10:40:00,39.96,39.96,39.84,39.88,11500.0,35.7284,35.7284,35.6211,35.6569,11500.0
2010-11-24 10:50:00,39.88,39.88,39.72,39.77,11100.0,35.6569,35.6569,35.5139,35.5586,11100.0
2010-11-24 11:00:00,39.75,39.88,39.74,39.83,12800.0,35.5407,35.6569,35.5317,35.6122,12800.0
2010-11-24 11:10:00,39.82,39.87,39.74,39.78,10500.0,35.6033,35.648,35.5317,35.5675,10500.0
2010-11-24 11:20:00,39.77,39.8,39.72,39.73,11600.0,35.5586,35.5854,35.5139,35.5228,11600.0
2010-11-24 11:30:00,39.73,39.81,39.72,39.72,14500.0,35.5228,35.5943,35.5139,35.5139,14500.0
2010-11-24 11:40:00,39.72,39.76,39.62,39.62,11300.0,35.5139,35.5496,35.4244,35.4244,11300.0
2010-11-24 11:50:00,39.62,39.71,39.61,39.71,6300.0,35.4244,35.5049,35.4155,35.5049,6300.0
2010-11-24 12:00:00,39.72,39.75,39.66,39.66,7200.0,35.5139,35.5407,35.4602,35.4602,7200.0
2010-11-24 12:10:00,39.67,39.71,39.65,39.67,7200.0,35.4692,35.5049,35.4513,35.4692,7200.0
2010-11-24 12:20:00,39.66,39.68,39.59,39.63,17200.0,35.4602,35.4781,35.3976,35.4334,17200.0
2010-11-24 12:30:00,39.64,39.71,39.64,39.71,3700.0,35.4423,35.5049,35.4423,35.5049,3700.0
2010-11-24 12:40:00,39.7,39.73,39.62,39.64,8600.0,35.496,35.5228,35.4244,35.4423,8600.0
2010-11-24 12:50:00,39.65,39.72,39.64,39.72,4700.0,35.4513,35.5139,35.4423,35.5139,4700.0
2010-11-24 13:00:00,39.71,39.72,39.63,39.72,14000.0,35.5049,35.5139,35.4334,35.5139,14000.0
2010-11-24 13:10:00,39.7,39.71,39.65,39.71,8500.0,35.496,35.5049,35.4513,35.5049,8500.0
2010-11-24 13:20:00,39.72,39.78,39.72,39.78,6200.0,35.5139,35.5675,35.5139,35.5675,6200.0
2010-11-24 13:30:00,39.78,39.81,39.76,39.76,5500.0,35.5675,35.5943,35.5496,35.5496,5500.0
2010-11-24 13:40:00,39.76,39.81,39.76,39.78,4800.0,35.5496,35.5943,35.5496,35.5675,4800.0
2010-11-24 13:50:00,39.76,39.78,39.72,39.73,4900.0,35.5496,35.5675,35.5139,35.5228,4900.0
2010-11-24 14:00:00,39.74,39.76,39.72,39.73,11200.0,35.5317,35.5496,35.5139,35.5228,11200.0
2010-11-24 14:10:00,39.74,39.74,39.7,39.72,6400.0,35.5317,35.5317,35.496,35.5139,6400.0
2010-11-24 14:20:00,39.73,39.8,39.73,39.79,6300.0,35.5228,35.5854,35.5228,35.5764,6300.0
2010-11-24 14:30:00,39.78,39.82,39.78,39.8,8800.0,35.5675,35.6033,35.5675,35.5854,8800.0
2010-11-24 14:40:00,39.81,39.82,39.77,39.79,7500.0,35.5943,35.6033,35.5586,35.5764,7500.0
2010-11-24 14:50:00,39.79,39.81,39.77,39.79,10500.0,35.5764,35.5943,35.5586,35.5764,10500.0
2010-11-24 15:00:00,39.8,39.88,39.77,39.87,11000.0,35.5854,35.6569,35.5586,35.648,11000.0
2010-11-24 15:10:00,39.88,39.9,39.85,39.85,13400.0,35.6569,35.6748,35.6301,35.6301,13400.0
2010-11-24 15:20:00,39.85,39.93,39.85,39.9,18200.0,35.6301,35.7016,35.6301,35.6748,18200.0
2010-11-24 15:30:00,39.9,39.9,39.82,39.84,19600.0,35.6748,35.6748,35.6033,35.6211,19600.0
2010-11-24 15:40:00,39.84,39.86,39.79,39.83,34000.0,35.6211,35.639,35.5764,35.6122,34000.0
2010-11-24 15:50:00,39.82,39.95,39.82,39.91,52800.0,35.6033,35.7195,35.6033,35.6837,52800.0
2010-11-26 09:30:00,39.68,39.68,38.95,39.17,26900.0,35.4781,35.4781,34.8254,35.0221,26900.0
2010-11-26 09:40:00,39.15,39.3,39.11,39.22,18100.0,35.0042,35.1383,34.9685,35.0668,18100.0
2010-11-26 09:50:00,39.22,39.48,39.22,39.37,12300.0,35.0668,35.2993,35.0668,35.2009,12300.0
2010-11-26 10:00:00,39.37,39.45,39.3,39.38,13700.0,35.2009,35.2724,35.1383,35.2099,13700.0
2010-11-26 10:10:00,39.38,39.51,39.38,39.4,14200.0,35.2099,35.3261,35.2099,35.2277,14200.0
2010-11-26 10:20:00,39.43,39.51,39.26,39.28,13500.0,35.2546,35.3261,35.1026,35.1205,13500.0
2010-11-26 10:30:00,39.28,39.29,39.16,39.17,11800.0,35.1205,35.1294,35.0132,35.0221,11800.0
2010-11-26 10:40:00,39.16,39.16,39.08,39.13,21000.0,35.0132,35.0132,34.9416,34.9863,21000.0
2010-11-26 10:50:00,39.12,39.14,39.11,39.13,14800.0,34.9774,34.9953,34.9685,34.9863,14800.0
2010-11-26 11:00:00,39.13,39.16,39.03,39.14,40600.0,34.9863,35.0132,34.8969,34.9953,40600.0
2010-11-26 11:10:00,39.13,39.13,39.01,39.06,20800.0,34.9863,34.9863,34.879,34.9237,20800.0
2010-11-26 11:20:00,39.06,39.09,39.0,39.01,12300.0,34.9237,34.9506,34.8701,34.879,12300.0
2010-11-26 11:30:00,39.02,39.08,39.0,39.01,13400.0,34.888,34.9416,34.8701,34.879,13400.0
2010-11-26 11:40:00,39.01,39.01,38.91,38.96,21800.0,34.879,34.879,34.7896,34.8343,21800.0
2010-11-26 11:50:00,38.97,39.02,38.91,38.95,22100.0,34.8433,34.888,34.7896,34.8254,22100.0
2010-11-26 12:00:00,39.0,39.0,38.92,38.96,13300.0,34.8701,34.8701,34.7986,34.8343,13300.0
2010-11-26 12:10:00,38.94,38.96,38.91,38.91,13900.0,34.8165,34.8343,34.7896,34.7896,13900.0
2010-11-26 12:20:00,38.92,38.94,38.88,38.88,21700.0,34.7986,34.8165,34.7628,34.7628,21700.0
2010-11-26 12:30:00,38.89,38.9,38.84,38.85,32200.0,34.7717,34.7807,34.727,34.736,32200.0
2010-11-26 12:40:00,38.85,38.86,38.83,38.83,41900.0,34.736,34.7449,34.7181,34.7181,41900.0
2010-11-26 12:50:00,38.83,38.83,38.7,38.73,64400.0,34.7181,34.7181,34.6019,34.6287,64400.0
2010-11-29 09:30:00,38.49,38.79,38.49,38.63,38300.0,34.4141,34.6823,34.4141,34.5393,38300.0
2010-11-29 09:40:00,38.65,38.92,38.56,38.78,19900.0,34.5572,34.7986,34.4767,34.6734,19900.0
2010-11-29 09:50:00,38.78,38.92,38.67,38.75,33500.0,34.6734,34.7986,34.575,34.6466,33500.0
2010-11-29 10:00:00,38.76,38.87,38.68,38.84,23500.0,34.6555,34.7539,34.584,34.727,23500.0
2010-11-29 10:10:00,38.85,39.04,38.81,38.95,23500.0,34.736,34.9059,34.7002,34.8254,23500.0
2010-11-29 10:20:00,38.94,39.03,38.9,38.98,18400.0,34.8165,34.8969,34.7807,34.8522,18400.0
2010-11-29 10:30:00,38.97,39.14,38.96,38.97,19900.0,34.8433,34.9953,34.8343,34.8433,19900.0
2010-11-29 10:40:00,38.98,39.12,38.98,39.06,31200.0,34.8522,34.9774,34.8522,34.9237,31200.0
2010-11-29 10:50:00,39.07,39.12,39.04,39.1,23800.0,34.9327,34.9774,34.9059,34.9595,23800.0
2010-11-29 11:00:00,39.1,39.1,38.98,39.06,45700.0,34.9595,34.9595,34.8522,34.9237,45700.0
2010-11-29 11:10:00,39.05,39.1,38.99,39.01,12400.0,34.9148,34.9595,34.8612,34.879,12400.0
2010-11-29 11:20:00,39.03,39.08,38.91,39.06,21400.0,34.8969,34.9416,34.7896,34.9237,21400.0
2010-11-29 11:30:00,39.05,39.08,38.92,38.94,11100.0,34.9148,34.9416,34.7986,34.8165,11100.0
2010-11-29 11:40:00,38.91,38.93,38.84,38.88,19300.0,34.7896,34.8075,34.727,34.7628,19300.0
2010-11-29 11:50:00,38.86,38.89,38.78,38.89,10000.0,34.7449,34.7717,34.6734,34.7717,10000.0
2010-11-29 12:00:00,38.89,39.03,38.89,39.02,14800.0,34.7717,34.8969,34.7717,34.888,14800.0
2010-11-29 12:10:00,39.02,39.09,38.96,39.06,24800.0,34.888,34.9506,34.8343,34.9237,24800.0
2010-11-29 12:20:00,39.04,39.1,38.99,39.01,6300.0,34.9059,34.9595,34.8612,34.879,6300.0
2010-11-29 12:30:00,39.01,39.03,38.95,39.01,7000.0,34.879,34.8969,34.8254,34.879,7000.0
2010-11-29 12:40:00,39.02,39.08,38.99,39.05,7900.0,34.888,34.9416,34.8612,34.9148,7900.0
2010-11-29 12:50:00,39.02,39.04,38.98,38.99,9900.0,34.888,34.9059,34.8522,34.8612,9900.0
2010-11-29 13:00:00,39.0,39.02,38.9,38.91,9700.0,34.8701,34.888,34.7807,34.7896,9700.0
2010-11-29 13:10:00,38.91,38.92,38.84,38.84,14500.0,34.7896,34.7986,34.727,34.727,14500.0
2010-11-29 13:20:00,38.85,38.87,38.79,38.85,11600.0,34.736,34.7539,34.6823,34.736,11600.0
2010-11-29 13:30:00,38.84,38.84,38.75,38.78,13000.0,34.727,34.727,34.6466,34.6734,13000.0
2010-11-29 13:40:00,38.78,38.87,38.78,38.87,14800.0,34.6734,34.7539,34.6734,34.7539,14800.0
2010-11-29 13:50:00,38.88,38.9,38.84,38.87,8100.0,34.7628,34.7807,34.727,34.7539,8100.0
2010-11-29 14:00:00,38.87,38.91,38.83,38.88,16400.0,34.7539,34.7896,34.7181,34.7628,16400.0
2010-11-29 14:10:00,38.87,38.92,38.87,38.91,28000.0,34.7539,34.7986,34.7539,34.7896,28000.0
2010-11-29 14:20:00,38.91,39.07,38.87,39.03,15200.0,34.7896,34.9327,34.7539,34.8969,15200.0
2010-11-29 14:30:00,39.05,39.27,39.05,39.26,22000.0,34.9148,35.1115,34.9148,35.1026,22000.0
2010-11-29 14:40:00,39.26,39.32,39.26,39.31,13500.0,35.1026,35.1562,35.1026,35.1473,13500.0
2010-11-29 14:50:00,39.31,39.35,39.26,39.35,11000.0,35.1473,35.183,35.1026,35.183,11000.0
2010-11-29 15:00:00,39.36,39.37,39.31,39.31,9000.0,35.192,35.2009,35.1473,35.1473,9000.0
2010-11-29 15:10:00,39.31,39.48,39.3,39.47,19900.0,35.1473,35.2993,35.1383,35.2903,19900.0
2010-11-29 15:20:00,39.47,39.51,39.37,39.38,20800.0,35.2903,35.3261,35.2009,35.2099,20800.0
2010-11-29 15:30:00,39.37,39.43,39.33,39.43,25600.0,35.2009,35.2546,35.1652,35.2546,25600.0
2010-11-29 15:40:00,39.43,39.62,39.43,39.61,68900.0,35.2546,35.4244,35.2546,35.4155,68900.0
2010-11-29 15:50:00,39.61,39.62,39.44,39.45,93300.0,35.4155,35.4244,35.2635,35.2724,93300.0
2010-11-30 09:30:00,39.05,39.18,38.8,39.12,23900.0,34.9148,35.031,34.6913,34.9774,23900.0
2010-11-30 09:40:00,39.06,39.31,39.0,39.31,18600.0,34.9237,35.1473,34.8701,35.1473,18600.0
2010-11-30 09:50:00,39.31,39.52,39.27,39.48,20200.0,35.1473,35.335,35.1115,35.2993,20200.0
2010-11-30 10:00:00,39.53,39.62,39.4,39.4,18800.0,35.344,35.4244,35.2277,35.2277,18800.0
2010-11-30 10:10:00,39.42,39.59,39.41,39.57,11200.0,35.2456,35.3976,35.2367,35.3797,11200.0
2010-11-30 10:20:00,39.58,39.83,39.51,39.74,21900.0,35.3887,35.6122,35.3261,35.5317,21900.0
2010-11-30 10:30:00,39.72,39.72,39.6,39.68,15400.0,35.5139,35.5139,35.4066,35.4781,15400.0
2010-11-30 10:40:00,39.69,39.74,39.59,39.68,20900.0,35.487,35.5317,35.3976,35.4781,20900.0
2010-11-30 10:50:00,39.67,39.68,39.55,39.63,17500.0,35.4692,35.4781,35.3619,35.4334,17500.0
2010-11-30 11:00:00,39.64,39.74,39.6,39.61,19500.0,35.4423,35.5317,35.4066,35.4155,19500.0
2010-11-30 11:10:00,39.62,39.69,39.58,39.68,12900.0,35.4244,35.487,35.3887,35.4781,12900.0
2010-11-30 11:20:00,39.67,39.71,39.63,39.71,14600.0,35.4692,35.5049,35.4334,35.5049,14600.0
2010-11-30 11:30:00,39.67,39.7,39.62,39.69,28200.0,35.4692,35.496,35.4244,35.487,28200.0
2010-11-30 11:40:00,39.7,39.91,39.7,39.89,41600.0,35.496,35.6837,35.496,35.6659,41600.0
2010-11-30 11:50:00,39.88,40.02,39.85,39.9,43800.0,35.6569,35.7821,35.6301,35.6748,43800.0
2010-11-30 12:00:00,39.88,40.0,39.86,39.99,25400.0,35.6569,35.7642,35.639,35.7553,25400.0
2010-11-30 12:10:00,40.0,40.0,39.85,39.85,28400.0,35.7642,35.7642,35.6301,35.6301,28400.0
2010-11-30 12:20:00,39.85,40.0,39.85,40.0,17500.0,35.6301,35.7642,35.6301,35.7642,17500.0
2010-11-30 12:30:00,39.99,40.0,39.95,39.99,18200.0,35.7553,35.7642,35.7195,35.7553,18200.0
2010-11-30 12:40:00,39.99,40.08,39.97,39.99,35000.0,35.7553,35.8357,35.7374,35.7553,35000.0
2010-11-30 12:50:00,39.99,40.14,39.99,40.12,21000.0,35.7553,35.8894,35.7553,35.8715,21000.0
2010-11-30 13:00:00,40.12,40.26,40.07,40.22,41000.0,35.8715,35.9967,35.8268,35.9609,41000.0
2010-11-30 13:10:00,40.22,40.35,40.2,40.32,23600.0,35.9609,36.0771,35.943,36.0503,23600.0
2010-11-30 13:20:00,40.33,40.42,40.33,40.4,41000.0,36.0593,36.1397,36.0593,36.1218,41000.0
2010-11-30 13:30:00,40.4,40.42,40.3,40.3,23100.0,36.1218,36.1397,36.0324,36.0324,23100.0
2010-11-30 13:40:00,40.3,40.31,40.19,40.21,32800.0,36.0324,36.0414,35.9341,35.952,32800.0
2010-11-30 13:50:00,40.22,40.28,40.18,40.27,24100.0,35.9609,36.0146,35.9251,36.0056,24100.0
2010-11-30 14:00:00,40.28,40.43,40.28,40.42,28900.0,36.0146,36.1487,36.0146,36.1397,28900.0
2010-11-30 14:10:00,40.41,40.45,40.31,40.35,24000.0,36.1308,36.1666,36.0414,36.0771,24000.0
2010-11-30 14:20:00,40.36,40.4,40.21,40.24,29200.0,36.0861,36.1218,35.952,35.9788,29200.0
2010-11-30 14:30:00,40.24,40.3,40.15,40.24,29200.0,35.9788,36.0324,35.8983,35.9788,29200.0
2010-11-30 14:40:00,40.23,40.33,40.23,40.27,29400.0,35.9699,36.0593,35.9699,36.0056,29400.0
2010-11-30 14:50:00,40.28,40.37,40.21,40.34,28400.0,36.0146,36.095,35.952,36.0682,28400.0
2010-11-30 15:00:00,40.34,40.35,40.29,40.33,36300.0,36.0682,36.0771,36.0235,36.0593,36300.0
2010-11-30 15:10:00,40.33,40.41,40.23,40.4,34600.0,36.0593,36.1308,35.9699,36.1218,34600.0
2010-11-30 15:20:00,40.41,40.46,40.34,40.37,42900.0,36.1308,36.1755,36.0682,36.095,42900.0
2010-11-30 15:30:00,40.37,40.39,40.26,40.29,44300.0,36.095,36.1129,35.9967,36.0235,44300.0
2010-11-30 15:40:00,40.28,40.28,40.08,40.11,97200.0,36.0146,36.0146,35.8357,35.8626,97200.0
2010-11-30 15:50:00,40.1,40.22,40.03,40.12,141400.0,35.8536,35.9609,35.791,35.8715,141400.0
2010-12-01 09:30:00,40.95,41.06,40.63,40.83,38600.0,36.6136,36.712,36.3275,36.5063,38600.0
2010-12-01 09:40:00,40.83,41.04,40.78,40.88,37200.0,36.5063,36.6941,36.4616,36.551,37200.0
2010-12-01 09:50:00,40.87,41.13,40.84,41.08,41200.0,36.5421,36.7745,36.5153,36.7298,41200.0
2010-12-01 10:00:00,41.08,41.3,41.06,41.26,56000.0,36.7298,36.9265,36.712,36.8908,56000.0
2010-12-01 10:10:00,41.23,41.3,41.12,41.16,42200.0,36.864,36.9265,36.7656,36.8014,42200.0
2010-12-01 10:20:00,41.17,41.17,40.96,41.01,28000.0,36.8103,36.8103,36.6225,36.6673,28000.0
2010-12-01 10:30:00,41.0,41.19,40.98,41.19,21200.0,36.6583,36.8282,36.6404,36.8282,21200.0
2010-12-01 10:40:00,41.21,41.4,41.18,41.4,29100.0,36.8461,37.016,36.8193,37.016,29100.0
2010-12-01 10:50:00,41.36,41.41,41.3,41.38,28900.0,36.9802,37.0249,36.9265,36.9981,28900.0
2010-12-01 11:00:00,41.38,41.5,41.35,41.5,26700.0,36.9981,37.1054,36.9712,37.1054,26700.0
2010-12-01 11:10:00,41.5,41.72,41.49,41.59,38600.0,37.1054,37.3021,37.0964,37.1858,38600.0
2010-12-01 11:20:00,41.6,41.72,41.54,41.65,50000.0,37.1948,37.3021,37.1411,37.2395,50000.0
2010-12-01 11:30:00,41.65,41.89,41.63,41.89,25000.0,37.2395,37.4541,37.2216,37.4541,25000.0
2010-12-01 11:40:00,41.89,41.99,41.86,41.95,35100.0,37.4541,37.5435,37.4272,37.5077,35100.0
2010-12-01 11:50:00,41.96,42.31,41.96,42.27,44100.0,37.5167,37.8296,37.5167,37.7938,44100.0
2010-12-01 12:00:00,42.27,42.31,42.13,42.14,32400.0,37.7938,37.8296,37.6687,37.6776,32400.0
2010-12-01 12:10:00,42.14,42.15,41.98,42.02,23000.0,37.6776,37.6865,37.5345,37.5703,23000.0
2010-12-01 12:20:00,42.02,42.02,41.95,41.97,31100.0,37.5703,37.5703,37.5077,37.5256,31100.0
2010-12-01 12:30:00,42.0,42.0,41.88,41.93,23500.0,37.5524,37.5524,37.4451,37.4898,23500.0
2010-12-01 12:40:00,41.93,41.93,41.81,41.81,15200.0,37.4898,37.4898,37.3825,37.3825,15200.0
2010-12-01 12:50:00,41.81,41.87,41.8,41.83,10900.0,37.3825,37.4362,37.3736,37.4004,10900.0
2010-12-01 13:00:00,41.83,41.93,41.81,41.89,15300.0,37.4004,37.4898,37.3825,37.4541,15300.0
2010-12-01 13:10:00,41.89,41.96,41.83,41.83,23900.0,37.4541,37.5167,37.4004,37.4004,23900.0
2010-12-01 13:20:00,41.82,41.88,41.76,41.8,20700.0,37.3915,37.4451,37.3378,37.3736,20700.0
2010-12-01 13:30:00,41.79,41.88,41.79,41.88,13300.0,37.3647,37.4451,37.3647,37.4451,13300.0
2010-12-01 13:40:00,41.88,41.93,41.81,41.93,16200.0,37.4451,37.4898,37.3825,37.4898,16200.0
2010-12-01 13:50:00,41.95,41.99,41.88,41.94,14800.0,37.5077,37.5435,37.4451,37.4988,14800.0
2010-12-01 14:00:00,41.93,41.95,41.87,41.87,12300.0,37.4898,37.5077,37.4362,37.4362,12300.0
2010-12-01 14:10:00,41.89,41.89,41.79,41.87,12300.0,37.4541,37.4541,37.3647,37.4362,12300.0
2010-12-01 14:20:00,41.87,41.88,41.73,41.74,24800.0,37.4362,37.4451,37.311,37.3199,24800.0
2010-12-01 14:30:00,41.75,41.86,41.73,41.85,12300.0,37.3289,37.4272,37.311,37.4183,12300.0
2010-12-01 14:40:00,41.85,41.95,41.85,41.88,18600.0,37.4183,37.5077,37.4183,37.4451,18600.0
2010-12-01 14:50:00,41.88,41.93,41.83,41.9,21800.0,37.4451,37.4898,37.4004,37.463,21800.0
2010-12-01 15:00:00,41.9,41.93,41.85,41.89,22700.0,37.463,37.4898,37.4183,37.4541,22700.0
2010-12-01 15:10:00,41.89,41.9,41.83,41.89,46200.0,37.4541,37.463,37.4004,37.4541,46200.0
2010-12-01 15:20:00,41.88,41.98,41.88,41.92,24300.0,37.4451,37.5345,37.4451,37.4809,24300.0
2010-12-01 15:30:00,41.93,41.95,41.89,41.93,40900.0,37.4898,37.5077,37.4541,37.4898,40900.0
2010-12-01 15:40:00,41.94,41.94,41.8,41.89,81700.0,37.4988,37.4988,37.3736,37.4541,81700.0
2010-12-01 15:50:00,41.9,41.94,41.84,41.93,86400.0,37.463,37.4988,37.4094,37.4898,86400.0
2010-12-02 09:30:00,42.0,42.2,41.82,41.9,39400.0,37.5524,37.7312,37.3915,37.463,39400.0
2010-12-02 09:40:00,41.89,41.92,41.73,41.85,36400.0,37.4541,37.4809,37.311,37.4183,36400.0
2010-12-02 09:50:00,41.86,41.86,41.64,41.83,40100.0,37.4272,37.4272,37.2305,37.4004,40100.0
2010-12-02 10:00:00,41.85,42.31,41.84,42.31,40600.0,37.4183,37.8296,37.4094,37.8296,40600.0
2010-12-02 10:10:00,42.31,42.59,42.3,42.53,26400.0,37.8296,38.0799,37.8206,38.0263,26400.0
2010-12-02 10:20:00,42.52,42.52,42.34,42.48,43400.0,38.0174,38.0174,37.8564,37.9816,43400.0
2010-12-02 10:30:00,42.47,42.47,42.37,42.37,25800.0,37.9726,37.9726,37.8832,37.8832,25800.0
2010-12-02 10:40:00,42.38,42.54,42.38,42.45,26400.0,37.8922,38.0352,37.8922,37.9548,26400.0
2010-12-02 10:50:00,42.45,42.46,42.28,42.43,34100.0,37.9548,37.9637,37.8028,37.9369,34100.0
2010-12-02 11:00:00,42.42,42.47,42.29,42.35,20100.0,37.9279,37.9726,37.8117,37.8654,20100.0
2010-12-02 11:10:00,42.34,42.43,42.29,42.34,29200.0,37.8564,37.9369,37.8117,37.8564,29200.0
2010-12-02 11:20:00,42.33,42.42,42.31,42.33,25700.0,37.8475,37.9279,37.8296,37.8475,25700.0
2010-12-02 11:30:00,42.35,42.4,42.26,42.27,32400.0,37.8654,37.9101,37.7849,37.7938,32400.0
2010-12-02 11:40:00,42.28,42.35,42.18,42.34,37800.0,37.8028,37.8654,37.7134,37.8564,37800.0
2010-12-02 11:50:00,42.35,42.47,42.32,42.43,82300.0,37.8654,37.9726,37.8385,37.9369,82300.0
2010-12-02 12:00:00,42.44,42.5,42.44,42.47,24200.0,37.9458,37.9995,37.9458,37.9726,24200.0
2010-12-02 12:10:00,42.47,42.5,42.38,42.39,46100.0,37.9726,37.9995,37.8922,37.9011,46100.0
2010-12-02 12:20:00,42.39,42.5,42.38,42.49,26400.0,37.9011,37.9995,37.8922,37.9905,26400.0
2010-12-02 12:30:00,42.5,42.64,42.49,42.62,23800.0,37.9995,38.1246,37.9905,38.1068,23800.0
2010-12-02 12:40:00,42.61,42.67,42.56,42.6,23200.0,38.0978,38.1515,38.0531,38.0889,23200.0
2010-12-02 12:50:00,42.6,42.68,42.58,42.67,28800.0,38.0889,38.1604,38.071,38.1515,28800.0
2010-12-02 13:00:00,42.66,42.69,42.62,42.66,22400.0,38.1425,38.1693,38.1068,38.1425,22400.0
2010-12-02 13:10:00,42.66,42.67,42.51,42.51,19900.0,38.1425,38.1515,38.0084,38.0084,19900.0
2010-12-02 13:20:00,42.52,42.58,42.5,42.56,34700.0,38.0174,38.071,37.9995,38.0531,34700.0
2010-12-02 13:30:00,42.56,42.58,42.51,42.53,36800.0,38.0531,38.071,38.0084,38.0263,36800.0
2010-12-02 13:40:00,42.52,42.55,42.51,42.54,22800.0,38.0174,38.0442,38.0084,38.0352,22800.0
2010-12-02 13:50:00,42.56,42.58,42.47,42.48,23300.0,38.0531,38.071,37.9726,37.9816,23300.0
2010-12-02 14:00:00,42.48,42.62,42.47,42.6,17800.0,37.9816,38.1068,37.9726,38.0889,17800.0
2010-12-02 14:10:00,42.59,42.61,42.57,42.58,17600.0,38.0799,38.0978,38.0621,38.071,17600.0
2010-12-02 14:20:00,42.59,42.66,42.58,42.64,34400.0,38.0799,38.1425,38.071,38.1246,34400.0
2010-12-02 14:30:00,42.64,42.65,42.52,42.56,22800.0,38.1246,38.1336,38.0174,38.0531,22800.0
2010-12-02 14:40:00,42.56,42.56,42.5,42.51,15000.0,38.0531,38.0531,37.9995,38.0084,15000.0
2010-12-02 14:50:00,42.51,42.53,42.42,42.42,24900.0,38.0084,38.0263,37.9279,37.9279,24900.0
2010-12-02 15:00:00,42.42,42.51,42.41,42.48,32300.0,37.9279,38.0084,37.919,37.9816,32300.0
2010-12-02 15:10:00,42.49,42.49,42.43,42.43,31100.0,37.9905,37.9905,37.9369,37.9369,31100.0
2010-12-02 15:20:00,42.43,42.48,42.37,42.45,52500.0,37.9369,37.9816,37.8832,37.9548,52500.0
2010-12-02 15:30:00,42.44,42.44,42.3,42.4,87100.0,37.9458,37.9458,37.8206,37.9101,87100.0
2010-12-02 15:40:00,42.41,42.41,42.24,42.28,107800.0,37.919,37.919,37.767,37.8028,107800.0
2010-12-02 15:50:00,42.29,42.37,42.22,42.34,178800.0,37.8117,37.8832,37.7491,37.8564,178800.0
2010-12-03 09:30:00,42.06,42.3,41.94,41.95,49900.0,37.6061,37.8206,37.4988,37.5077,49900.0
2010-12-03 09:40:00,41.97,42.05,41.92,42.0,45900.0,37.5256,37.5971,37.4809,37.5524,45900.0
2010-12-03 09:50:00,42.0,42.02,41.89,42.0,128600.0,37.5524,37.5703,37.4541,37.5524,128600.0
2010-12-03 10:00:00,42.0,42.19,42.0,42.09,269100.0,37.5524,37.7223,37.5524,37.6329,269100.0
2010-12-03 10:10:00,42.1,42.26,42.06,42.1,36900.0,37.6418,37.7849,37.6061,37.6418,36900.0
2010-12-03 10:20:00,42.13,42.16,41.99,42.0,153200.0,37.6687,37.6955,37.5435,37.5524,153200.0
2010-12-03 10:30:00,42.01,42.03,41.86,41.97,44300.0,37.5614,37.5792,37.4272,37.5256,44300.0
2010-12-03 10:40:00,41.97,42.03,41.97,42.01,60300.0,37.5256,37.5792,37.5256,37.5614,60300.0
2010-12-03 10:50:00,42.01,42.06,41.99,42.0,73100.0,37.5614,37.6061,37.5435,37.5524,73100.0
2010-12-03 11:00:00,42.0,42.04,41.95,41.98,31300.0,37.5524,37.5882,37.5077,37.5345,31300.0
2010-12-03 11:10:00,41.97,42.01,41.86,41.87,25300.0,37.5256,37.5614,37.4272,37.4362,25300.0
2010-12-03 11:20:00,41.88,41.97,41.85,41.97,17600.0,37.4451,37.5256,37.4183,37.5256,17600.0
2010-12-03 11:30:00,41.97,41.98,41.74,41.77,70300.0,37.5256,37.5345,37.3199,37.3468,70300.0
2010-12-03 11:40:00,41.79,41.93,41.79,41.91,8100.0,37.3647,37.4898,37.3647,37.4719,8100.0
2010-12-03 11:50:00,41.92,41.93,41.72,41.86,53000.0,37.4809,37.4898,37.3021,37.4272,53000.0
2010-12-03 12:00:00,41.86,41.91,41.84,41.91,10900.0,37.4272,37.4719,37.4094,37.4719,10900.0
2010-12-03 12:10:00,41.91,41.92,41.88,41.9,16000.0,37.4719,37.4809,37.4451,37.463,16000.0
2010-12-03 12:20:00,41.91,41.94,41.85,41.89,12200.0,37.4719,37.4988,37.4183,37.4541,12200.0
2010-12-03 12:30:00,41.89,41.94,41.88,41.94,6500.0,37.4541,37.4988,37.4451,37.4988,6500.0
2010-12-03 12:40:00,41.98,42.03,41.92,42.03,37400.0,37.5345,37.5792,37.4809,37.5792,37400.0
2010-12-03 12:50:00,42.05,42.05,41.97,41.99,13100.0,37.5971,37.5971,37.5256,37.5435,13100.0
2010-12-03 13:00:00,41.99,42.01,41.97,41.98,27400.0,37.5435,37.5614,37.5256,37.5345,27400.0
2010-12-03 13:10:00,41.99,42.01,41.95,41.95,28600.0,37.5435,37.5614,37.5077,37.5077,28600.0
2010-12-03 13:20:00,41.95,42.0,41.94,41.95,14800.0,37.5077,37.5524,37.4988,37.5077,14800.0
2010-12-03 13:30:00,41.95,41.97,41.91,41.94,15800.0,37.5077,37.5256,37.4719,37.4988,15800.0
2010-12-03 13:40:00,41.94,41.99,41.93,41.98,8200.0,37.4988,37.5435,37.4898,37.5345,8200.0
2010-12-03 13:50:00,41.98,42.0,41.91,41.91,15800.0,37.5345,37.5524,37.4719,37.4719,15800.0
2010-12-03 14:00:00,41.91,41.94,41.76,41.84,29000.0,37.4719,37.4988,37.3378,37.4094,29000.0
2010-12-03 14:10:00,41.84,41.91,41.84,41.88,23100.0,37.4094,37.4719,37.4094,37.4451,23100.0
2010-12-03 14:20:00,41.89,41.89,41.84,41.85,27900.0,37.4541,37.4541,37.4094,37.4183,27900.0
2010-12-03 14:30:00,41.86,41.86,41.83,41.86,12400.0,37.4272,37.4272,37.4004,37.4272,12400.0
2010-12-03 14:40:00,41.85,41.89,41.83,41.84,26400.0,37.4183,37.4541,37.4004,37.4094,26400.0
2010-12-03 14:50:00,41.83,41.9,41.82,41.84,23300.0,37.4004,37.463,37.3915,37.4094,23300.0
2010-12-03 15:00:00,41.85,41.92,41.75,41.78,86400.0,37.4183,37.4809,37.3289,37.3557,86400.0
2010-12-03 15:10:00,41.8,41.87,41.77,41.84,73000.0,37.3736,37.4362,37.3468,37.4094,73000.0
2010-12-03 15:20:00,41.84,41.92,41.83,41.91,35900.0,37.4094,37.4809,37.4004,37.4719,35900.0
2010-12-03 15:30:00,41.91,41.96,41.85,41.95,49900.0,37.4719,37.5167,37.4183,37.5077,49900.0
2010-12-03 15:40:00,41.94,42.04,41.9,42.02,101200.0,37.4988,37.5882,37.463,37.5703,101200.0
2010-12-03 15:50:00,42.01,42.03,41.95,41.98,103900.0,37.5614,37.5792,37.5077,37.5345,103900.0
2010-12-06 09:30:00,41.95,41.99,41.68,41.82,25300.0,37.5077,37.5435,37.2663,37.3915,25300.0
2010-12-06 09:40:00,41.85,41.89,41.72,41.86,16700.0,37.4183,37.4541,37.3021,37.4272,16700.0
2010-12-06 09:50:00,41.87,41.92,41.77,41.92,6800.0,37.4362,37.4809,37.3468,37.4809,6800.0
2010-12-06 10:00:00,41.94,41.95,41.9,41.93,11600.0,37.4988,37.5077,37.463,37.4898,11600.0
2010-12-06 10:10:00,41.93,41.97,41.86,41.95,8600.0,37.4898,37.5256,37.4272,37.5077,8600.0
2010-12-06 10:20:00,41.95,42.03,41.91,42.02,32200.0,37.5077,37.5792,37.4719,37.5703,32200.0
2010-12-06 10:30:00,42.02,42.06,41.89,41.92,17900.0,37.5703,37.6061,37.4541,37.4809,17900.0
2010-12-06 10:40:00,41.93,41.93,41.81,41.86,11100.0,37.4898,37.4898,37.3825,37.4272,11100.0
2010-12-06 10:50:00,41.84,41.87,41.74,41.85,18700.0,37.4094,37.4362,37.3199,37.4183,18700.0
2010-12-06 11:00:00,41.86,41.93,41.83,41.83,9700.0,37.4272,37.4898,37.4004,37.4004,9700.0
2010-12-06 11:10:00,41.83,41.86,41.71,41.72,15300.0,37.4004,37.4272,37.2931,37.3021,15300.0
2010-12-06 11:20:00,41.71,41.78,41.68,41.74,11800.0,37.2931,37.3557,37.2663,37.3199,11800.0
2010-12-06 11:30:00,41.75,41.78,41.56,41.57,19200.0,37.3289,37.3557,37.159,37.168,19200.0
2010-12-06 11:40:00,41.57,41.66,41.52,41.58,28600.0,37.168,37.2484,37.1232,37.1769,28600.0
2010-12-06 11:50:00,41.58,41.61,41.51,41.6,25800.0,37.1769,37.2037,37.1143,37.1948,25800.0
2010-12-06 12:00:00,41.6,41.6,41.51,41.55,23700.0,37.1948,37.1948,37.1143,37.1501,23700.0
2010-12-06 12:10:00,41.55,41.57,41.5,41.53,15200.0,37.1501,37.168,37.1054,37.1322,15200.0
2010-12-06 12:20:00,41.52,41.53,41.5,41.51,9000.0,37.1232,37.1322,37.1054,37.1143,9000.0
2010-12-06 12:30:00,41.51,41.54,41.5,41.53,11900.0,37.1143,37.1411,37.1054,37.1322,11900.0
2010-12-06 12:40:00,41.53,41.59,41.53,41.56,6100.0,37.1322,37.1858,37.1322,37.159,6100.0
2010-12-06 12:50:00,41.56,41.58,41.47,41.51,16300.0,37.159,37.1769,37.0785,37.1143,16300.0
2010-12-06 13:00:00,41.5,41.53,41.49,41.5,9900.0,37.1054,37.1322,37.0964,37.1054,9900.0
2010-12-06 13:10:00,41.5,41.52,41.46,41.46,10900.0,37.1054,37.1232,37.0696,37.0696,10900.0
2010-12-06 13:20:00,41.46,41.57,41.45,41.56,10800.0,37.0696,37.168,37.0607,37.159,10800.0
2010-12-06 13:30:00,41.56,41.59,41.53,41.57,14600.0,37.159,37.1858,37.1322,37.168,14600.0
2010-12-06 13:40:00,41.57,41.7,41.57,41.67,13000.0,37.168,37.2842,37.168,37.2574,13000.0
2010-12-06 13:50:00,41.67,41.72,41.64,41.72,16400.0,37.2574,37.3021,37.2305,37.3021,16400.0
2010-12-06 14:00:00,41.72,41.77,41.68,41.77,8800.0,37.3021,37.3468,37.2663,37.3468,8800.0
2010-12-06 14:10:00,41.77,41.77,41.69,41.75,11700.0,37.3468,37.3468,37.2752,37.3289,11700.0
2010-12-06 14:20:00,41.74,41.82,41.73,41.77,17600.0,37.3199,37.3915,37.311,37.3468,17600.0
2010-12-06 14:30:00,41.77,41.88,41.77,41.88,20900.0,37.3468,37.4451,37.3468,37.4451,20900.0
2010-12-06 14:40:00,41.88,41.88,41.81,41.81,19300.0,37.4451,37.4451,37.3825,37.3825,19300.0
2010-12-06 14:50:00,41.81,41.85,41.78,41.84,77100.0,37.3825,37.4183,37.3557,37.4094,77100.0
2010-12-06 15:00:00,41.83,41.9,41.78,41.82,27200.0,37.4004,37.463,37.3557,37.3915,27200.0
2010-12-06 15:10:00,41.83,41.84,41.75,41.8,18100.0,37.4004,37.4094,37.3289,37.3736,18100.0
2010-12-06 15:20:00,41.8,41.8,41.74,41.74,14500.0,37.3736,37.3736,37.3199,37.3199,14500.0
2010-12-06 15:30:00,41.74,41.75,41.69,41.74,113800.0,37.3199,37.3289,37.2752,37.3199,113800.0
2010-12-06 15:40:00,41.75,41.76,41.72,41.74,54000.0,37.3289,37.3378,37.3021,37.3199,54000.0
2010-12-06 15:50:00,41.74,41.74,41.65,41.69,72000.0,37.3199,37.3199,37.2395,37.2752,72000.0
2010-12-07 09:30:00,42.47,42.7,42.23,42.36,99900.0,37.9726,38.1783,37.7581,37.8743,99900.0
2010-12-07 09:40:00,42.34,42.53,42.34,42.46,51500.0,37.8564,38.0263,37.8564,37.9637,51500.0
2010-12-07 09:50:00,42.46,42.54,42.4,42.4,71200.0,37.9637,38.0352,37.9101,37.9101,71200.0
2010-12-07 10:00:00,42.39,42.5,42.24,42.42,82000.0,37.9011,37.9995,37.767,37.9279,82000.0
2010-12-07 10:10:00,42.45,42.55,42.43,42.44,130100.0,37.9548,38.0442,37.9369,37.9458,130100.0
2010-12-07 10:20:00,42.45,42.54,42.36,42.48,59200.0,37.9548,38.0352,37.8743,37.9816,59200.0
2010-12-07 10:30:00,42.49,42.52,42.47,42.5,168400.0,37.9905,38.0174,37.9726,37.9995,168400.0
2010-12-07 10:40:00,42.51,42.53,42.44,42.51,56800.0,38.0084,38.0263,37.9458,38.0084,56800.0
2010-12-07 10:50:00,42.5,42.6,42.48,42.52,80300.0,37.9995,38.0889,37.9816,38.0174,80300.0
2010-12-07 11:00:00,42.54,42.61,42.5,42.6,48200.0,38.0352,38.0978,37.9995,38.0889,48200.0
2010-12-07 11:10:00,42.61,42.69,42.57,42.57,30200.0,38.0978,38.1693,38.0621,38.0621,30200.0
2010-12-07 11:20:00,42.57,42.65,42.56,42.65,37400.0,38.0621,38.1336,38.0531,38.1336,37400.0
2010-12-07 11:30:00,42.64,42.64,42.56,42.56,16500.0,38.1246,38.1246,38.0531,38.0531,16500.0
2010-12-07 11:40:00,42.58,42.61,42.55,42.55,27500.0,38.071,38.0978,38.0442,38.0442,27500.0
2010-12-07 11:50:00,42.56,42.57,42.55,42.55,34600.0,38.0531,38.0621,38.0442,38.0442,34600.0
2010-12-07 12:00:00,42.55,42.58,42.51,42.51,37600.0,38.0442,38.071,38.0084,38.0084,37600.0
2010-12-07 12:10:00,42.52,42.61,42.51,42.53,44800.0,38.0174,38.0978,38.0084,38.0263,44800.0
2010-12-07 12:20:00,42.53,42.54,42.47,42.52,18000.0,38.0263,38.0352,37.9726,38.0174,18000.0
2010-12-07 12:30:00,42.52,42.52,42.43,42.44,6800.0,38.0174,38.0174,37.9369,37.9458,6800.0
2010-12-07 12:40:00,42.44,42.46,42.37,42.38,7500.0,37.9458,37.9637,37.8832,37.8922,7500.0
2010-12-07 12:50:00,42.38,42.45,42.33,42.45,8600.0,37.8922,37.9548,37.8475,37.9548,8600.0
2010-12-07 13:00:00,42.45,42.51,42.42,42.48,7200.0,37.9548,38.0084,37.9279,37.9816,7200.0
2010-12-07 13:10:00,42.47,42.47,42.33,42.38,12300.0,37.9726,37.9726,37.8475,37.8922,12300.0
2010-12-07 13:20:00,42.38,42.47,42.38,42.44,12000.0,37.8922,37.9726,37.8922,37.9458,12000.0
2010-12-07 13:30:00,42.44,42.46,42.36,42.38,20200.0,37.9458,37.9637,37.8743,37.8922,20200.0
2010-12-07 13:40:00,42.37,42.5,42.35,42.5,20100.0,37.8832,37.9995,37.8654,37.9995,20100.0
2010-12-07 13:50:00,42.5,42.52,42.4,42.42,12900.0,37.9995,38.0174,37.9101,37.9279,12900.0
2010-12-07 14:00:00,42.42,42.43,42.37,42.38,24400.0,37.9279,37.9369,37.8832,37.8922,24400.0
2010-12-07 14:10:00,42.38,42.44,42.38,42.41,6400.0,37.8922,37.9458,37.8922,37.919,6400.0
2010-12-07 14:20:00,42.42,42.43,42.37,42.4,23500.0,37.9279,37.9369,37.8832,37.9101,23500.0
2010-12-07 14:30:00,42.4,42.48,42.37,42.44,24400.0,37.9101,37.9816,37.8832,37.9458,24400.0
2010-12-07 14:40:00,42.43,42.45,42.4,42.4,20600.0,37.9369,37.9548,37.9101,37.9101,20600.0
2010-12-07 14:50:00,42.41,42.41,42.22,42.25,121100.0,37.919,37.919,37.7491,37.7759,121100.0
2010-12-07 15:00:00,42.25,42.38,42.24,42.34,97200.0,37.7759,37.8922,37.767,37.8564,97200.0
2010-12-07 15:10:00,42.34,42.35,42.28,42.32,79500.0,37.8564,37.8654,37.8028,37.8385,79500.0
2010-12-07 15:20:00,42.33,42.33,42.19,42.23,99200.0,37.8475,37.8475,37.7223,37.7581,99200.0
2010-12-07 15:30:00,42.24,42.28,42.13,42.23,50500.0,37.767,37.8028,37.6687,37.7581,50500.0
2010-12-07 15:40:00,42.25,42.28,42.14,42.25,129900.0,37.7759,37.8028,37.6776,37.7759,129900.0
2010-12-07 15:50:00,42.27,42.3,42.22,42.28,160600.0,37.7938,37.8206,37.7491,37.8028,160600.0
2010-12-08 09:30:00,42.41,42.63,42.26,42.44,30300.0,37.919,38.1157,37.7849,37.9458,30300.0
2010-12-08 09:40:00,42.47,42.62,42.4,42.4,14200.0,37.9726,38.1068,37.9101,37.9101,14200.0
2010-12-08 09:50:00,42.41,42.47,42.19,42.28,6900.0,37.919,37.9726,37.7223,37.8028,6900.0
2010-12-08 10:00:00,42.28,42.29,42.09,42.12,13700.0,37.8028,37.8117,37.6329,37.6597,13700.0
2010-12-08 10:10:00,42.13,42.17,42.01,42.01,13900.0,37.6687,37.7044,37.5614,37.5614,13900.0
2010-12-08 10:20:00,42.01,42.07,41.85,42.03,13600.0,37.5614,37.615,37.4183,37.5792,13600.0
2010-12-08 10:30:00,42.03,42.03,41.8,41.81,12800.0,37.5792,37.5792,37.3736,37.3825,12800.0
2010-12-08 10:40:00,41.8,41.87,41.67,41.82,12700.0,37.3736,37.4362,37.2574,37.3915,12700.0
2010-12-08 10:50:00,41.82,41.94,41.75,41.93,8100.0,37.3915,37.4988,37.3289,37.4898,8100.0
2010-12-08 11:00:00,41.94,42.09,41.93,42.05,6600.0,37.4988,37.6329,37.4898,37.5971,6600.0
2010-12-08 11:10:00,42.09,42.14,42.06,42.07,10600.0,37.6329,37.6776,37.6061,37.615,10600.0
2010-12-08 11:20:00,42.05,42.18,42.05,42.12,8200.0,37.5971,37.7134,37.5971,37.6597,8200.0
2010-12-08 11:30:00,42.13,42.15,42.06,42.13,6200.0,37.6687,37.6865,37.6061,37.6687,6200.0
2010-12-08 11:40:00,42.13,42.32,42.13,42.31,17300.0,37.6687,37.8385,37.6687,37.8296,17300.0
2010-12-08 11:50:00,42.32,42.36,42.31,42.35,7900.0,37.8385,37.8743,37.8296,37.8654,7900.0
2010-12-08 12:00:00,42.36,42.38,42.32,42.32,3200.0,37.8743,37.8922,37.8385,37.8385,3200.0
2010-12-08 12:10:00,42.32,42.35,42.22,42.23,6800.0,37.8385,37.8654,37.7491,37.7581,6800.0
2010-12-08 12:20:00,42.24,42.31,42.21,42.26,7100.0,37.767,37.8296,37.7402,37.7849,7100.0
2010-12-08 12:30:00,42.26,42.26,42.18,42.22,8300.0,37.7849,37.7849,37.7134,37.7491,8300.0
2010-12-08 12:40:00,42.22,42.22,42.03,42.03,7900.0,37.7491,37.7491,37.5792,37.5792,7900.0
2010-12-08 12:50:00,42.04,42.04,41.98,42.04,5600.0,37.5882,37.5882,37.5345,37.5882,5600.0
2010-12-08 13:00:00,42.07,42.2,42.07,42.16,9000.0,37.615,37.7312,37.615,37.6955,9000.0
2010-12-08 13:10:00,42.17,42.26,42.14,42.15,9600.0,37.7044,37.7849,37.6776,37.6865,9600.0
2010-12-08 13:20:00,42.15,42.18,42.08,42.17,8500.0,37.6865,37.7134,37.6239,37.7044,8500.0
2010-12-08 13:30:00,42.15,42.31,42.11,42.29,11200.0,37.6865,37.8296,37.6508,37.8117,11200.0
2010-12-08 13:40:00,42.29,42.39,42.29,42.29,10800.0,37.8117,37.9011,37.8117,37.8117,10800.0
2010-12-08 13:50:00,42.29,42.39,42.29,42.36,8000.0,37.8117,37.9011,37.8117,37.8743,8000.0
2010-12-08 14:00:00,42.34,42.34,42.27,42.3,8600.0,37.8564,37.8564,37.7938,37.8206,8600.0
2010-12-08 14:10:00,42.31,42.36,42.29,42.35,11000.0,37.8296,37.8743,37.8117,37.8654,11000.0
2010-12-08 14:20:00,42.35,42.41,42.3,42.31,10400.0,37.8654,37.919,37.8206,37.8296,10400.0
2010-12-08 14:30:00,42.31,42.45,42.31,42.42,13600.0,37.8296,37.9548,37.8296,37.9279,13600.0
2010-12-08 14:40:00,42.41,42.48,42.37,42.39,22700.0,37.919,37.9816,37.8832,37.9011,22700.0
2010-12-08 14:50:00,42.39,42.44,42.36,42.38,9000.0,37.9011,37.9458,37.8743,37.8922,9000.0
2010-12-08 15:00:00,42.36,42.41,42.32,42.35,14600.0,37.8743,37.919,37.8385,37.8654,14600.0
2010-12-08 15:10:00,42.35,42.35,42.24,42.27,17600.0,37.8654,37.8654,37.767,37.7938,17600.0
2010-12-08 15:20:00,42.28,42.31,42.18,42.2,28200.0,37.8028,37.8296,37.7134,37.7312,28200.0
2010-12-08 15:30:00,42.2,42.25,42.17,42.17,33700.0,37.7312,37.7759,37.7044,37.7044,33700.0
2010-12-08 15:40:00,42.18,42.29,42.16,42.26,53600.0,37.7134,37.8117,37.6955,37.7849,53600.0
2010-12-08 15:50:00,42.27,42.31,42.24,42.26,59300.0,37.7938,37.8296,37.767,37.7849,59300.0
2010-12-09 09:30:00,42.43,42.58,42.21,42.23,32300.0,37.9369,38.071,37.7402,37.7581,32300.0
2010-12-09 09:40:00,42.24,42.28,42.0,42.14,26400.0,37.767,37.8028,37.5524,37.6776,26400.0
2010-12-09 09:50:00,42.15,42.26,42.11,42.16,18500.0,37.6865,37.7849,37.6508,37.6955,18500.0
2010-12-09 10:00:00,42.14,42.16,41.96,42.03,17100.0,37.6776,37.6955,37.5167,37.5792,17100.0
2010-12-09 10:10:00,42.02,42.03,41.88,41.97,20100.0,37.5703,37.5792,37.4451,37.5256,20100.0
2010-12-09 10:20:00,41.95,42.06,41.88,42.06,42600.0,37.5077,37.6061,37.4451,37.6061,42600.0
2010-12-09 10:30:00,42.06,42.08,41.94,41.97,19800.0,37.6061,37.6239,37.4988,37.5256,19800.0
2010-12-09 10:40:00,41.96,42.0,41.93,41.94,23400.0,37.5167,37.5524,37.4898,37.4988,23400.0
2010-12-09 10:50:00,41.96,42.0,41.94,41.96,17800.0,37.5167,37.5524,37.4988,37.5167,17800.0
2010-12-09 11:00:00,41.99,42.07,41.98,42.0,20400.0,37.5435,37.615,37.5345,37.5524,20400.0
2010-12-09 11:10:00,42.0,42.11,41.96,42.11,14700.0,37.5524,37.6508,37.5167,37.6508,14700.0
2010-12-09 11:20:00,42.11,42.17,42.07,42.07,17100.0,37.6508,37.7044,37.615,37.615,17100.0
2010-12-09 11:30:00,42.08,42.18,42.05,42.1,30300.0,37.6239,37.7134,37.5971,37.6418,30300.0
2010-12-09 11:40:00,42.1,42.11,41.97,41.97,29500.0,37.6418,37.6508,37.5256,37.5256,29500.0
2010-12-09 11:50:00,41.97,42.01,41.96,41.99,33000.0,37.5256,37.5614,37.5167,37.5435,33000.0
2010-12-09 12:00:00,41.99,42.01,41.99,42.0,23800.0,37.5435,37.5614,37.5435,37.5524,23800.0
2010-12-09 12:10:00,42.0,42.02,41.99,42.02,12000.0,37.5524,37.5703,37.5435,37.5703,12000.0
2010-12-09 12:20:00,42.02,42.02,41.98,42.0,20700.0,37.5703,37.5703,37.5345,37.5524,20700.0
2010-12-09 12:30:00,42.0,42.0,41.95,42.0,16000.0,37.5524,37.5524,37.5077,37.5524,16000.0
2010-12-09 12:40:00,42.0,42.0,41.99,42.0,10300.0,37.5524,37.5524,37.5435,37.5524,10300.0
2010-12-09 12:50:00,42.0,42.04,41.99,42.03,10300.0,37.5524,37.5882,37.5435,37.5792,10300.0
2010-12-09 13:00:00,42.04,42.16,42.02,42.13,25200.0,37.5882,37.6955,37.5703,37.6687,25200.0
2010-12-09 13:10:00,42.14,42.21,42.1,42.1,15800.0,37.6776,37.7402,37.6418,37.6418,15800.0
2010-12-09 13:20:00,42.11,42.27,42.08,42.25,24100.0,37.6508,37.7938,37.6239,37.7759,24100.0
2010-12-09 13:30:00,42.26,42.28,42.17,42.19,11000.0,37.7849,37.8028,37.7044,37.7223,11000.0
2010-12-09 13:40:00,42.2,42.23,42.18,42.22,7800.0,37.7312,37.7581,37.7134,37.7491,7800.0
2010-12-09 13:50:00,42.23,42.27,42.22,42.27,8100.0,37.7581,37.7938,37.7491,37.7938,8100.0
2010-12-09 14:00:00,42.26,42.26,42.1,42.1,12900.0,37.7849,37.7849,37.6418,37.6418,12900.0
2010-12-09 14:10:00,42.12,42.18,42.09,42.17,16900.0,37.6597,37.7134,37.6329,37.7044,16900.0
2010-12-09 14:20:00,42.18,42.2,42.15,42.16,18000.0,37.7134,37.7312,37.6865,37.6955,18000.0
2010-12-09 14:30:00,42.16,42.24,42.15,42.24,16000.0,37.6955,37.767,37.6865,37.767,16000.0
2010-12-09 14:40:00,42.23,42.29,42.21,42.23,19700.0,37.7581,37.8117,37.7402,37.7581,19700.0
2010-12-09 14:50:00,42.23,42.31,42.22,42.3,10000.0,37.7581,37.8296,37.7491,37.8206,10000.0
2010-12-09 15:00:00,42.3,42.34,42.26,42.3,18300.0,37.8206,37.8564,37.7849,37.8206,18300.0
2010-12-09 15:10:00,42.31,42.38,42.31,42.38,15600.0,37.8296,37.8922,37.8296,37.8922,15600.0
2010-12-09 15:20:00,42.37,42.38,42.33,42.38,25000.0,37.8832,37.8922,37.8475,37.8922,25000.0
2010-12-09 15:30:00,42.38,42.43,42.35,42.4,52100.0,37.8922,37.9369,37.8654,37.9101,52100.0
2010-12-09 15:40:00,42.41,42.51,42.41,42.47,67100.0,37.919,38.0084,37.919,37.9726,67100.0
2010-12-09 15:50:00,42.47,42.52,42.44,42.52,79500.0,37.9726,38.0174,37.9458,38.0174,79500.0
2010-12-10 09:30:00,42.5,42.78,42.5,42.75,39100.0,37.9995,38.2498,37.9995,38.223,39100.0
2010-12-10 09:40:00,42.78,42.92,42.77,42.89,16800.0,38.2498,38.375,38.2409,38.3482,16800.0
2010-12-10 09:50:00,42.89,42.93,42.76,42.87,17700.0,38.3482,38.3839,38.2319,38.3303,17700.0
2010-12-10 10:00:00,42.86,42.86,42.72,42.8,25300.0,38.3213,38.3213,38.1962,38.2677,25300.0
2010-12-10 10:10:00,42.81,42.81,42.71,42.77,23700.0,38.2766,38.2766,38.1872,38.2409,23700.0
2010-12-10 10:20:00,42.78,42.89,42.78,42.89,35600.0,38.2498,38.3482,38.2498,38.3482,35600.0
2010-12-10 10:30:00,42.89,43.02,42.86,42.86,29500.0,38.3482,38.4644,38.3213,38.3213,29500.0
2010-12-10 10:40:00,42.86,42.98,42.83,42.91,58600.0,38.3213,38.4286,38.2945,38.3661,58600.0
2010-12-10 10:50:00,42.9,43.03,42.89,43.02,63100.0,38.3571,38.4733,38.3482,38.4644,63100.0
2010-12-10 11:00:00,43.01,43.13,43.0,43.11,60000.0,38.4555,38.5628,38.4465,38.5449,60000.0
2010-12-10 11:10:00,43.11,43.22,43.1,43.15,44200.0,38.5449,38.6432,38.5359,38.5806,44200.0
2010-12-10 11:20:00,43.15,43.16,43.07,43.07,19500.0,38.5806,38.5896,38.5091,38.5091,19500.0
2010-12-10 11:30:00,43.07,43.08,42.88,42.89,34800.0,38.5091,38.5181,38.3392,38.3482,34800.0
2010-12-10 11:40:00,42.9,43.03,42.88,43.02,38400.0,38.3571,38.4733,38.3392,38.4644,38400.0
2010-12-10 11:50:00,43.03,43.18,43.0,43.17,24300.0,38.4733,38.6075,38.4465,38.5985,24300.0
2010-12-10 12:00:00,43.19,43.21,43.12,43.17,8600.0,38.6164,38.6343,38.5538,38.5985,8600.0
2010-12-10 12:10:00,43.17,43.21,43.15,43.16,5600.0,38.5985,38.6343,38.5806,38.5896,5600.0
2010-12-10 12:20:00,43.16,43.2,43.12,43.18,6500.0,38.5896,38.6253,38.5538,38.6075,6500.0
2010-12-10 12:30:00,43.18,43.2,43.17,43.18,3400.0,38.6075,38.6253,38.5985,38.6075,3400.0
2010-12-10 12:40:00,43.17,43.2,43.15,43.17,8200.0,38.5985,38.6253,38.5806,38.5985,8200.0
2010-12-10 12:50:00,43.16,43.2,43.13,43.14,18500.0,38.5896,38.6253,38.5628,38.5717,18500.0
2010-12-10 13:00:00,43.14,43.2,43.14,43.19,16100.0,38.5717,38.6253,38.5717,38.6164,16100.0
2010-12-10 13:10:00,43.19,43.33,43.19,43.33,21600.0,38.6164,38.7416,38.6164,38.7416,21600.0
2010-12-10 13:20:00,43.32,43.48,43.32,43.46,38100.0,38.7326,38.8757,38.7326,38.8578,38100.0
2010-12-10 13:30:00,43.45,43.46,43.37,43.37,11000.0,38.8489,38.8578,38.7773,38.7773,11000.0
2010-12-10 13:40:00,43.37,43.38,43.31,43.38,9400.0,38.7773,38.7863,38.7237,38.7863,9400.0
2010-12-10 13:50:00,43.38,43.44,43.37,43.43,6900.0,38.7863,38.8399,38.7773,38.831,6900.0
2010-12-10 14:00:00,43.43,43.43,43.36,43.37,9300.0,38.831,38.831,38.7684,38.7773,9300.0
2010-12-10 14:10:00,43.37,43.4,43.35,43.39,17900.0,38.7773,38.8042,38.7595,38.7952,17900.0
2010-12-10 14:20:00,43.4,43.42,43.35,43.35,12500.0,38.8042,38.822,38.7595,38.7595,12500.0
2010-12-10 14:30:00,43.35,43.35,43.3,43.3,7900.0,38.7595,38.7595,38.7148,38.7148,7900.0
2010-12-10 14:40:00,43.31,43.38,43.3,43.37,16300.0,38.7237,38.7863,38.7148,38.7773,16300.0
2010-12-10 14:50:00,43.37,43.43,43.36,43.41,12400.0,38.7773,38.831,38.7684,38.8131,12400.0
2010-12-10 15:00:00,43.4,43.4,43.29,43.29,11900.0,38.8042,38.8042,38.7058,38.7058,11900.0
2010-12-10 15:10:00,43.29,43.3,43.2,43.23,25900.0,38.7058,38.7148,38.6253,38.6522,25900.0
2010-12-10 15:20:00,43.23,43.29,43.23,43.29,17500.0,38.6522,38.7058,38.6522,38.7058,17500.0
2010-12-10 15:30:00,43.29,43.33,43.28,43.3,19800.0,38.7058,38.7416,38.6969,38.7148,19800.0
2010-12-10 15:40:00,43.3,43.31,43.23,43.25,36200.0,38.7148,38.7237,38.6522,38.67,36200.0
2010-12-10 15:50:00,43.25,43.29,43.23,43.24,58900.0,38.67,38.7058,38.6522,38.6611,58900.0
2010-12-13 09:30:00,43.44,43.92,43.4,43.8,56600.0,38.8399,39.2691,38.8042,39.1618,56600.0
2010-12-13 09:40:00,43.79,43.82,43.68,43.82,17800.0,39.1529,39.1797,39.0545,39.1797,17800.0
2010-12-13 09:50:00,43.82,43.96,43.71,43.76,25700.0,39.1797,39.3049,39.0813,39.126,25700.0
2010-12-13 10:00:00,43.76,43.95,43.76,43.87,23700.0,39.126,39.2959,39.126,39.2244,23700.0
2010-12-13 10:10:00,43.88,43.97,43.83,43.95,27900.0,39.2333,39.3138,39.1886,39.2959,27900.0
2010-12-13 10:20:00,43.96,43.99,43.87,43.9,67200.0,39.3049,39.3317,39.2244,39.2512,67200.0
2010-12-13 10:30:00,43.91,44.16,43.91,44.08,62600.0,39.2602,39.4837,39.2602,39.4122,62600.0
2010-12-13 10:40:00,44.1,44.3,44.06,44.27,44300.0,39.43,39.6089,39.3943,39.582,44300.0
2010-12-13 10:50:00,44.26,44.45,44.24,44.45,41000.0,39.5731,39.743,39.5552,39.743,41000.0
2010-12-13 11:00:00,44.44,44.47,44.37,44.46,33300.0,39.734,39.7609,39.6714,39.7519,33300.0
2010-12-13 11:10:00,44.45,44.46,44.24,44.39,53000.0,39.743,39.7519,39.5552,39.6893,53000.0
2010-12-13 11:20:00,44.4,44.43,44.28,44.3,50200.0,39.6983,39.7251,39.591,39.6089,50200.0
2010-12-13 11:30:00,44.29,44.37,44.24,44.36,60600.0,39.5999,39.6714,39.5552,39.6625,60600.0
2010-12-13 11:40:00,44.37,44.56,44.36,44.56,57500.0,39.6714,39.8413,39.6625,39.8413,57500.0
2010-12-13 11:50:00,44.55,44.78,44.52,44.75,62500.0,39.8324,40.038,39.8056,40.0112,62500.0
2010-12-13 12:00:00,44.74,44.81,44.73,44.77,32000.0,40.0023,40.0649,39.9933,40.0291,32000.0
2010-12-13 12:10:00,44.77,45.07,44.76,44.83,84500.0,40.0291,40.2973,40.0201,40.0827,84500.0
2010-12-13 12:20:00,44.82,44.86,44.77,44.81,17900.0,40.0738,40.1096,40.0291,40.0649,17900.0
2010-12-13 12:30:00,44.84,44.87,44.74,44.82,24200.0,40.0917,40.1185,40.0023,40.0738,24200.0
2010-12-13 12:40:00,44.81,44.84,44.74,44.76,7100.0,40.0649,40.0917,40.0023,40.0201,7100.0
2010-12-13 12:50:00,44.76,44.8,44.68,44.74,14200.0,40.0201,40.0559,39.9486,40.0023,14200.0
2010-12-13 13:00:00,44.75,44.76,44.63,44.63,12400.0,40.0112,40.0201,39.9039,39.9039,12400.0
2010-12-13 13:10:00,44.63,44.63,44.58,44.58,12400.0,39.9039,39.9039,39.8592,39.8592,12400.0
2010-12-13 13:20:00,44.59,44.63,44.56,44.58,15600.0,39.8681,39.9039,39.8413,39.8592,15600.0
2010-12-13 13:30:00,44.58,44.61,44.57,44.57,7900.0,39.8592,39.886,39.8503,39.8503,7900.0
2010-12-13 13:40:00,44.56,44.62,44.54,44.61,11600.0,39.8413,39.895,39.8234,39.886,11600.0
2010-12-13 13:50:00,44.6,44.62,44.57,44.59,15700.0,39.8771,39.895,39.8503,39.8681,15700.0
2010-12-13 14:00:00,44.6,44.7,44.6,44.67,24900.0,39.8771,39.9665,39.8771,39.9397,24900.0
2010-12-13 14:10:00,44.67,44.76,44.67,44.76,51500.0,39.9397,40.0201,39.9397,40.0201,51500.0
2010-12-13 14:20:00,44.77,44.83,44.75,44.8,37900.0,40.0291,40.0827,40.0112,40.0559,37900.0
2010-12-13 14:30:00,44.79,44.8,44.76,44.79,14000.0,40.047,40.0559,40.0201,40.047,14000.0
2010-12-13 14:40:00,44.78,44.84,44.75,44.82,15600.0,40.038,40.0917,40.0112,40.0738,15600.0
2010-12-13 14:50:00,44.83,44.85,44.79,44.81,19600.0,40.0827,40.1006,40.047,40.0649,19600.0
2010-12-13 15:00:00,44.81,44.97,44.81,44.89,47000.0,40.0649,40.2079,40.0649,40.1364,47000.0
2010-12-13 15:10:00,44.89,44.92,44.86,44.89,34000.0,40.1364,40.1632,40.1096,40.1364,34000.0
2010-12-13 15:20:00,44.89,44.89,44.82,44.83,29400.0,40.1364,40.1364,40.0738,40.0827,29400.0
2010-12-13 15:30:00,44.83,44.85,44.77,44.81,50200.0,40.0827,40.1006,40.0291,40.0649,50200.0
2010-12-13 15:40:00,44.82,44.85,44.74,44.8,115000.0,40.0738,40.1006,40.0023,40.0559,115000.0
2010-12-13 15:50:00,44.81,44.89,44.78,44.8,121000.0,40.0649,40.1364,40.038,40.0559,121000.0
2010-12-14 09:30:00,44.89,45.27,44.82,45.21,35100.0,40.1364,40.4761,40.0738,40.4225,35100.0
2010-12-14 09:40:00,45.22,45.39,45.09,45.09,30200.0,40.4314,40.5834,40.3152,40.3152,30200.0
2010-12-14 09:50:00,45.08,45.23,45.03,45.22,26800.0,40.3063,40.4404,40.2616,40.4314,26800.0
2010-12-14 10:00:00,45.2,45.45,45.2,45.45,52200.0,40.4136,40.6371,40.4136,40.6371,52200.0
2010-12-14 10:10:00,45.47,45.73,45.47,45.72,65400.0,40.655,40.8874,40.655,40.8785,65400.0
2010-12-14 10:20:00,45.72,45.86,45.72,45.82,34700.0,40.8785,41.0037,40.8785,40.9679,34700.0
2010-12-14 10:30:00,45.82,45.97,45.79,45.92,49100.0,40.9679,41.102,40.9411,41.0573,49100.0
2010-12-14 10:40:00,45.9,46.02,45.81,45.85,99500.0,41.0394,41.1467,40.959,40.9947,99500.0
2010-12-14 10:50:00,45.85,46.07,45.85,46.02,67100.0,40.9947,41.1914,40.9947,41.1467,67100.0
2010-12-14 11:00:00,46.03,46.06,46.0,46.02,36600.0,41.1557,41.1825,41.1288,41.1467,36600.0
2010-12-14 11:10:00,46.05,46.05,46.0,46.01,38300.0,41.1735,41.1735,41.1288,41.1378,38300.0
2010-12-14 11:20:00,46.01,46.28,46.0,46.28,52900.0,41.1378,41.3792,41.1288,41.3792,52900.0
2010-12-14 11:30:00,46.26,46.64,46.24,46.63,93600.0,41.3613,41.7011,41.3434,41.6921,93600.0
2010-12-14 11:40:00,46.63,46.86,46.57,46.63,117000.0,41.6921,41.8978,41.6385,41.6921,117000.0
2010-12-14 11:50:00,46.63,46.96,46.59,46.94,87400.0,41.6921,41.9872,41.6564,41.9693,87400.0
2010-12-14 12:00:00,46.95,47.47,46.95,47.44,160900.0,41.9782,42.4432,41.9782,42.4163,160900.0
2010-12-14 12:10:00,47.45,47.57,47.27,47.32,97100.0,42.4253,42.5326,42.2644,42.3091,97100.0
2010-12-14 12:20:00,47.34,47.34,46.97,47.0,96900.0,42.3269,42.3269,41.9961,42.0229,96900.0
2010-12-14 12:30:00,46.97,47.31,46.89,47.31,71100.0,41.9961,42.3001,41.9246,42.3001,71100.0
2010-12-14 12:40:00,47.31,47.34,46.91,46.95,92600.0,42.3001,42.3269,41.9425,41.9782,92600.0
2010-12-14 12:50:00,46.94,47.04,46.93,46.99,55700.0,41.9693,42.0587,41.9604,42.014,55700.0
2010-12-14 13:00:00,46.98,46.99,46.77,46.87,58900.0,42.0051,42.014,41.8173,41.9067,58900.0
2010-12-14 13:10:00,46.88,47.08,46.86,47.0,39900.0,41.9156,42.0945,41.8978,42.0229,39900.0
2010-12-14 13:20:00,47.0,47.15,47.0,47.15,26800.0,42.0229,42.1571,42.0229,42.1571,26800.0
2010-12-14 13:30:00,47.16,47.36,47.15,47.35,37100.0,42.166,42.3448,42.1571,42.3359,37100.0
2010-12-14 13:40:00,47.35,47.5,47.34,47.34,79800.0,42.3359,42.47,42.3269,42.3269,79800.0
2010-12-14 13:50:00,47.35,47.39,47.24,47.31,39900.0,42.3359,42.3716,42.2375,42.3001,39900.0
2010-12-14 14:00:00,47.3,47.33,47.2,47.22,43800.0,42.2912,42.318,42.2018,42.2196,43800.0
2010-12-14 14:10:00,47.23,47.39,47.17,47.34,71300.0,42.2286,42.3716,42.1749,42.3269,71300.0
2010-12-14 14:20:00,47.37,47.49,47.2,47.22,140500.0,42.3538,42.4611,42.2018,42.2196,140500.0
2010-12-14 14:30:00,47.22,47.43,47.2,47.33,115800.0,42.2196,42.4074,42.2018,42.318,115800.0
2010-12-14 14:40:00,47.32,47.45,47.29,47.36,68800.0,42.3091,42.4253,42.2822,42.3448,68800.0
2010-12-14 14:50:00,47.36,47.43,47.25,47.43,50700.0,42.3448,42.4074,42.2465,42.4074,50700.0
2010-12-14 15:00:00,47.43,47.44,47.23,47.36,80200.0,42.4074,42.4163,42.2286,42.3448,80200.0
2010-12-14 15:10:00,47.36,47.53,47.34,47.44,89900.0,42.3448,42.4968,42.3269,42.4163,89900.0
2010-12-14 15:20:00,47.44,47.52,47.25,47.25,129700.0,42.4163,42.4879,42.2465,42.2465,129700.0
2010-12-14 15:30:00,47.27,47.32,47.09,47.09,90700.0,42.2644,42.3091,42.1034,42.1034,90700.0
2010-12-14 15:40:00,47.1,47.28,47.07,47.26,126800.0,42.1124,42.2733,42.0855,42.2554,126800.0
2010-12-14 15:50:00,47.26,47.37,47.24,47.35,189900.0,42.2554,42.3538,42.2375,42.3359,189900.0
2010-12-15 09:30:00,47.28,47.86,46.98,47.68,92900.0,42.2733,42.7919,42.0051,42.6309,92900.0
2010-12-15 09:40:00,47.67,47.8,47.47,47.68,59800.0,42.622,42.7382,42.4432,42.6309,59800.0
2010-12-15 09:50:00,47.67,47.74,47.56,47.67,56000.0,42.622,42.6846,42.5236,42.622,56000.0
2010-12-15 10:00:00,47.67,47.79,47.63,47.67,66200.0,42.622,42.7293,42.5862,42.622,66200.0
2010-12-15 10:10:00,47.68,47.72,47.67,47.7,48700.0,42.6309,42.6667,42.622,42.6488,48700.0
2010-12-15 10:20:00,47.7,47.98,47.59,47.95,92500.0,42.6488,42.8992,42.5505,42.8723,92500.0
2010-12-15 10:30:00,47.97,48.26,47.86,47.98,87800.0,42.8902,43.1495,42.7919,42.8992,87800.0
2010-12-15 10:40:00,47.96,47.96,47.62,47.71,62800.0,42.8813,42.8813,42.5773,42.6578,62800.0
2010-12-15 10:50:00,47.71,47.98,47.7,47.98,37100.0,42.6578,42.8992,42.6488,42.8992,37100.0
2010-12-15 11:00:00,47.98,48.01,47.69,47.7,38400.0,42.8992,42.926,42.6399,42.6488,38400.0
2010-12-15 11:10:00,47.7,47.77,47.55,47.63,65700.0,42.6488,42.7114,42.5147,42.5862,65700.0
2010-12-15 11:20:00,47.65,47.71,47.63,47.7,28500.0,42.6041,42.6578,42.5862,42.6488,28500.0
2010-12-15 11:30:00,47.7,47.76,47.5,47.54,100800.0,42.6488,42.7025,42.47,42.5058,100800.0
2010-12-15 11:40:00,47.56,47.56,47.38,47.41,22400.0,42.5236,42.5236,42.3627,42.3895,22400.0
2010-12-15 11:50:00,47.4,47.47,47.38,47.39,16200.0,42.3806,42.4432,42.3627,42.3716,16200.0
2010-12-15 12:00:00,47.39,47.41,47.12,47.13,39100.0,42.3716,42.3895,42.1302,42.1392,39100.0
2010-12-15 12:10:00,47.12,47.31,47.12,47.22,18400.0,42.1302,42.3001,42.1302,42.2196,18400.0
2010-12-15 12:20:00,47.21,47.23,47.15,47.15,14200.0,42.2107,42.2286,42.1571,42.1571,14200.0
2010-12-15 12:30:00,47.16,47.16,47.0,47.01,27400.0,42.166,42.166,42.0229,42.0319,27400.0
2010-12-15 12:40:00,47.01,47.01,46.72,46.79,33300.0,42.0319,42.0319,41.7726,41.8352,33300.0
2010-12-15 12:50:00,46.79,46.88,46.65,46.88,34400.0,41.8352,41.9156,41.71,41.9156,34400.0
2010-12-15 13:00:00,46.88,46.97,46.83,46.89,24600.0,41.9156,41.9961,41.8709,41.9246,24600.0
2010-12-15 13:10:00,46.89,46.95,46.87,46.89,15600.0,41.9246,41.9782,41.9067,41.9246,15600.0
2010-12-15 13:20:00,46.87,46.93,46.79,46.9,13300.0,41.9067,41.9604,41.8352,41.9335,13300.0
2010-12-15 13:30:00,46.91,46.98,46.85,46.94,40100.0,41.9425,42.0051,41.8888,41.9693,40100.0
2010-12-15 13:40:00,46.94,47.0,46.89,47.0,26900.0,41.9693,42.0229,41.9246,42.0229,26900.0
2010-12-15 13:50:00,47.02,47.05,46.95,46.99,61200.0,42.0408,42.0676,41.9782,42.014,61200.0
2010-12-15 14:00:00,46.99,46.99,46.79,46.79,46300.0,42.014,42.014,41.8352,41.8352,46300.0
2010-12-15 14:10:00,46.8,46.81,46.71,46.72,47900.0,41.8441,41.8531,41.7637,41.7726,47900.0
2010-12-15 14:20:00,46.72,46.72,46.38,46.41,81900.0,41.7726,41.7726,41.4686,41.4954,81900.0
2010-12-15 14:30:00,46.4,46.41,46.25,46.25,115300.0,41.4865,41.4954,41.3524,41.3524,115300.0
2010-12-15 14:40:00,46.27,46.47,46.21,46.38,82000.0,41.3702,41.5491,41.3166,41.4686,82000.0
2010-12-15 14:50:00,46.36,46.36,46.2,46.22,48600.0,41.4507,41.4507,41.3077,41.3255,48600.0
2010-12-15 15:00:00,46.23,46.37,46.21,46.32,61100.0,41.3345,41.4597,41.3166,41.415,61100.0
2010-12-15 15:10:00,46.32,46.33,46.22,46.23,52900.0,41.415,41.4239,41.3255,41.3345,52900.0
2010-12-15 15:20:00,46.23,46.43,46.16,46.36,103800.0,41.3345,41.5133,41.2719,41.4507,103800.0
2010-12-15 15:30:00,46.37,46.47,46.34,46.46,110500.0,41.4597,41.5491,41.4328,41.5401,110500.0
2010-12-15 15:40:00,46.45,46.55,46.38,46.42,124400.0,41.5312,41.6206,41.4686,41.5044,124400.0
2010-12-15 15:50:00,46.42,46.47,46.37,46.41,139000.0,41.5044,41.5491,41.4597,41.4954,139000.0
2010-12-16 09:30:00,46.42,47.0,46.27,47.0,28900.0,41.5044,42.0229,41.3702,42.0229,28900.0
2010-12-16 09:40:00,46.95,46.99,46.63,46.84,25100.0,41.9782,42.014,41.6921,41.8799,25100.0
2010-12-16 09:50:00,46.81,46.86,46.4,46.4,39900.0,41.8531,41.8978,41.4865,41.4865,39900.0
2010-12-16 10:00:00,46.44,46.7,46.37,46.54,21200.0,41.5222,41.7547,41.4597,41.6117,21200.0
2010-12-16 10:10:00,46.56,46.6,46.45,46.58,16200.0,41.6295,41.6653,41.5312,41.6474,16200.0
2010-12-16 10:20:00,46.6,46.76,46.54,46.57,43200.0,41.6653,41.8084,41.6117,41.6385,43200.0
2010-12-16 10:30:00,46.57,46.58,46.31,46.32,13400.0,41.6385,41.6474,41.406,41.415,13400.0
2010-12-16 10:40:00,46.38,46.4,46.18,46.38,34000.0,41.4686,41.4865,41.2898,41.4686,34000.0
2010-12-16 10:50:00,46.4,46.43,46.22,46.32,27000.0,41.4865,41.5133,41.3255,41.415,27000.0
2010-12-16 11:00:00,46.34,46.56,46.31,46.56,17700.0,41.4328,41.6295,41.406,41.6295,17700.0
2010-12-16 11:10:00,46.56,46.7,46.54,46.63,15600.0,41.6295,41.7547,41.6117,41.6921,15600.0
2010-12-16 11:20:00,46.65,46.79,46.65,46.72,18000.0,41.71,41.8352,41.71,41.7726,18000.0
2010-12-16 11:30:00,46.73,46.74,46.57,46.57,21600.0,41.7815,41.7905,41.6385,41.6385,21600.0
2010-12-16 11:40:00,46.58,46.79,46.58,46.78,7500.0,41.6474,41.8352,41.6474,41.8262,7500.0
2010-12-16 11:50:00,46.78,46.78,46.65,46.68,7400.0,41.8262,41.8262,41.71,41.7368,7400.0
2010-12-16 12:00:00,46.7,46.73,46.6,46.6,16200.0,41.7547,41.7815,41.6653,41.6653,16200.0
2010-12-16 12:10:00,46.62,46.65,46.61,46.65,7000.0,41.6832,41.71,41.6742,41.71,7000.0
2010-12-16 12:20:00,46.68,46.74,46.67,46.72,9800.0,41.7368,41.7905,41.7279,41.7726,9800.0
2010-12-16 12:30:00,46.74,46.8,46.73,46.77,6800.0,41.7905,41.8441,41.7815,41.8173,6800.0
2010-12-16 12:40:00,46.76,46.83,46.71,46.8,8900.0,41.8084,41.8709,41.7637,41.8441,8900.0
2010-12-16 12:50:00,46.81,46.88,46.8,46.8,11100.0,41.8531,41.9156,41.8441,41.8441,11100.0
2010-12-16 13:00:00,46.82,46.84,46.74,46.77,31000.0,41.862,41.8799,41.7905,41.8173,31000.0
2010-12-16 13:10:00,46.76,46.9,46.76,46.87,10300.0,41.8084,41.9335,41.8084,41.9067,10300.0
2010-12-16 13:20:00,46.88,46.98,46.88,46.98,17100.0,41.9156,42.0051,41.9156,42.0051,17100.0
2010-12-16 13:30:00,46.99,47.0,46.83,46.93,19700.0,42.014,42.0229,41.8709,41.9604,19700.0
2010-12-16 13:40:00,46.93,46.95,46.86,46.91,34000.0,41.9604,41.9782,41.8978,41.9425,34000.0
2010-12-16 13:50:00,46.93,47.15,46.93,47.05,35900.0,41.9604,42.1571,41.9604,42.0676,35900.0
2010-12-16 14:00:00,47.06,47.08,47.04,47.05,20700.0,42.0766,42.0945,42.0587,42.0676,20700.0
2010-12-16 14:10:00,47.07,47.08,46.97,46.99,23300.0,42.0855,42.0945,41.9961,42.014,23300.0
2010-12-16 14:20:00,46.98,47.05,46.94,47.01,12800.0,42.0051,42.0676,41.9693,42.0319,12800.0
2010-12-16 14:30:00,47.01,47.05,46.95,47.03,16800.0,42.0319,42.0676,41.9782,42.0498,16800.0
2010-12-16 14:40:00,47.03,47.07,46.98,47.07,11000.0,42.0498,42.0855,42.0051,42.0855,11000.0
2010-12-16 14:50:00,47.07,47.07,46.97,47.01,64100.0,42.0855,42.0855,41.9961,42.0319,64100.0
2010-12-16 15:00:00,47.01,47.1,46.99,47.1,14100.0,42.0319,42.1124,42.014,42.1124,14100.0
2010-12-16 15:10:00,47.12,47.15,47.08,47.08,22300.0,42.1302,42.1571,42.0945,42.0945,22300.0
2010-12-16 15:20:00,47.1,47.11,47.03,47.1,22200.0,42.1124,42.1213,42.0498,42.1124,22200.0
2010-12-16 15:30:00,47.11,47.21,47.11,47.2,37400.0,42.1213,42.2107,42.1213,42.2018,37400.0
2010-12-16 15:40:00,47.2,47.26,47.18,47.22,66300.0,42.2018,42.2554,42.1839,42.2196,66300.0
2010-12-16 15:50:00,47.21,47.34,47.18,47.31,82500.0,42.2107,42.3269,42.1839,42.3001,82500.0
2010-12-17 09:30:00,47.1,47.33,47.01,47.17,188900.0,42.1124,42.318,42.0319,42.1749,188900.0
2010-12-17 09:40:00,47.17,47.25,47.02,47.06,66800.0,42.1749,42.2465,42.0408,42.0766,66800.0
2010-12-17 09:50:00,47.06,47.17,47.06,47.14,35700.0,42.0766,42.1749,42.0766,42.1481,35700.0
2010-12-17 10:00:00,47.15,47.23,47.1,47.21,51900.0,42.1571,42.2286,42.1124,42.2107,51900.0
2010-12-17 10:10:00,47.21,47.21,47.06,47.12,100000.0,42.2107,42.2107,42.0766,42.1302,100000.0
2010-12-17 10:20:00,47.12,47.15,46.86,46.86,46200.0,42.1302,42.1571,41.8978,41.8978,46200.0
2010-12-17 10:30:00,46.85,46.91,46.75,46.76,28600.0,41.8888,41.9425,41.7994,41.8084,28600.0
2010-12-17 10:40:00,46.78,46.81,46.71,46.76,31100.0,41.8262,41.8531,41.7637,41.8084,31100.0
2010-12-17 10:50:00,46.76,46.91,46.76,46.84,24300.0,41.8084,41.9425,41.8084,41.8799,24300.0
2010-12-17 11:00:00,46.83,46.98,46.78,46.98,26000.0,41.8709,42.0051,41.8262,42.0051,26000.0
2010-12-17 11:10:00,46.96,46.96,46.79,46.79,33300.0,41.9872,41.9872,41.8352,41.8352,33300.0
2010-12-17 11:20:00,46.79,46.81,46.74,46.74,86800.0,41.8352,41.8531,41.7905,41.7905,86800.0
2010-12-17 11:30:00,46.75,46.75,46.68,46.71,34000.0,41.7994,41.7994,41.7368,41.7637,34000.0
2010-12-17 11:40:00,46.71,46.73,46.66,46.66,72000.0,41.7637,41.7815,41.7189,41.7189,72000.0
2010-12-17 11:50:00,46.65,46.66,46.54,46.55,22900.0,41.71,41.7189,41.6117,41.6206,22900.0
2010-12-17 12:00:00,46.55,46.63,46.48,46.6,39400.0,41.6206,41.6921,41.558,41.6653,39400.0
2010-12-17 12:10:00,46.6,46.61,46.56,46.56,21800.0,41.6653,41.6742,41.6295,41.6295,21800.0
2010-12-17 12:20:00,46.56,46.56,46.5,46.54,20400.0,41.6295,41.6295,41.5759,41.6117,20400.0
2010-12-17 12:30:00,46.55,46.57,46.51,46.52,30700.0,41.6206,41.6385,41.5848,41.5938,30700.0
2010-12-17 12:40:00,46.54,46.6,46.51,46.6,13500.0,41.6117,41.6653,41.5848,41.6653,13500.0
2010-12-17 12:50:00,46.59,46.6,46.54,46.55,16100.0,41.6564,41.6653,41.6117,41.6206,16100.0
2010-12-17 13:00:00,46.56,46.6,46.28,46.35,121800.0,41.6295,41.6653,41.3792,41.4418,121800.0
2010-12-17 13:10:00,46.34,46.38,46.26,46.36,33400.0,41.4328,41.4686,41.3613,41.4507,33400.0
2010-12-17 13:20:00,46.36,46.41,46.29,46.3,25300.0,41.4507,41.4954,41.3881,41.3971,25300.0
2010-12-17 13:30:00,46.31,46.43,46.3,46.35,20000.0,41.406,41.5133,41.3971,41.4418,20000.0
2010-12-17 13:40:00,46.35,46.42,46.34,46.42,19100.0,41.4418,41.5044,41.4328,41.5044,19100.0
2010-12-17 13:50:00,46.43,46.44,46.39,46.42,17400.0,41.5133,41.5222,41.4775,41.5044,17400.0
2010-12-17 14:00:00,46.43,46.44,46.33,46.37,34300.0,41.5133,41.5222,41.4239,41.4597,34300.0
2010-12-17 14:10:00,46.37,46.39,46.26,46.32,39600.0,41.4597,41.4775,41.3613,41.415,39600.0
2010-12-17 14:20:00,46.32,46.32,46.3,46.32,18800.0,41.415,41.415,41.3971,41.415,18800.0
2010-12-17 14:30:00,46.32,46.32,46.31,46.32,18800.0,41.415,41.415,41.406,41.415,18800.0
2010-12-17 14:40:00,46.32,46.32,46.31,46.32,19000.0,41.415,41.415,41.406,41.415,19000.0
2010-12-17 14:50:00,46.32,46.38,46.31,46.37,32600.0,41.415,41.4686,41.406,41.4597,32600.0
2010-12-17 15:00:00,46.38,46.42,46.32,46.34,42900.0,41.4686,41.5044,41.415,41.4328,42900.0
2010-12-17 15:10:00,46.35,46.36,46.26,46.32,42200.0,41.4418,41.4507,41.3613,41.415,42200.0
2010-12-17 15:20:00,46.33,46.34,46.23,46.29,66100.0,41.4239,41.4328,41.3345,41.3881,66100.0
2010-12-17 15:30:00,46.29,46.3,46.08,46.1,85300.0,41.3881,41.3971,41.2004,41.2182,85300.0
2010-12-17 15:40:00,46.1,46.11,46.01,46.06,107000.0,41.2182,41.2272,41.1378,41.1825,107000.0
2010-12-17 15:50:00,46.05,46.08,45.99,46.07,214000.0,41.1735,41.2004,41.1199,41.1914,214000.0
2010-12-20 09:30:00,46.09,46.47,45.92,46.0,36500.0,41.2093,41.5491,41.0573,41.1288,36500.0
2010-12-20 09:40:00,46.0,46.06,45.92,45.98,54300.0,41.1288,41.1825,41.0573,41.111,54300.0
2010-12-20 09:50:00,45.98,46.04,45.8,45.88,29100.0,41.111,41.1646,40.95,41.0215,29100.0
2010-12-20 10:00:00,45.89,45.91,45.77,45.82,43600.0,41.0305,41.0484,40.9232,40.9679,43600.0
2010-12-20 10:10:00,45.83,45.91,45.74,45.78,37200.0,40.9768,41.0484,40.8964,40.9321,37200.0
2010-12-20 10:20:00,45.78,45.78,45.6,45.64,41400.0,40.9321,40.9321,40.7712,40.807,41400.0
2010-12-20 10:30:00,45.64,45.75,45.58,45.75,42000.0,40.807,40.9053,40.7533,40.9053,42000.0
2010-12-20 10:40:00,45.75,45.79,45.68,45.73,45700.0,40.9053,40.9411,40.8427,40.8874,45700.0
2010-12-20 10:50:00,45.74,45.79,45.49,45.49,35700.0,40.8964,40.9411,40.6728,40.6728,35700.0
2010-12-20 11:00:00,45.47,45.56,45.46,45.5,54300.0,40.655,40.7354,40.646,40.6818,54300.0
2010-12-20 11:10:00,45.49,45.49,45.36,45.37,42700.0,40.6728,40.6728,40.5566,40.5656,42700.0
2010-12-20 11:20:00,45.38,45.38,45.28,45.34,15300.0,40.5745,40.5745,40.4851,40.5387,15300.0
2010-12-20 11:30:00,45.34,45.51,45.33,45.49,29700.0,40.5387,40.6907,40.5298,40.6728,29700.0
2010-12-20 11:40:00,45.47,45.49,45.42,45.47,26000.0,40.655,40.6728,40.6103,40.655,26000.0
2010-12-20 11:50:00,45.46,45.49,45.34,45.37,19600.0,40.646,40.6728,40.5387,40.5656,19600.0
2010-12-20 12:00:00,45.38,45.54,45.38,45.51,21200.0,40.5745,40.7175,40.5745,40.6907,21200.0
2010-12-20 12:10:00,45.51,45.54,45.45,45.52,15700.0,40.6907,40.7175,40.6371,40.6997,15700.0
2010-12-20 12:20:00,45.52,45.52,45.41,45.5,43600.0,40.6997,40.6997,40.6013,40.6818,43600.0
2010-12-20 12:30:00,45.5,45.59,45.43,45.57,35000.0,40.6818,40.7623,40.6192,40.7444,35000.0
2010-12-20 12:40:00,45.58,45.72,45.55,45.55,23000.0,40.7533,40.8785,40.7265,40.7265,23000.0
2010-12-20 12:50:00,45.56,45.67,45.55,45.66,9000.0,40.7354,40.8338,40.7265,40.8248,9000.0
2010-12-20 13:00:00,45.66,45.69,45.65,45.69,16300.0,40.8248,40.8517,40.8159,40.8517,16300.0
2010-12-20 13:10:00,45.68,45.7,45.64,45.67,12600.0,40.8427,40.8606,40.807,40.8338,12600.0
2010-12-20 13:20:00,45.67,45.69,45.55,45.55,23400.0,40.8338,40.8517,40.7265,40.7265,23400.0
2010-12-20 13:30:00,45.56,45.68,45.56,45.59,19500.0,40.7354,40.8427,40.7354,40.7623,19500.0
2010-12-20 13:40:00,45.59,45.6,45.53,45.53,21300.0,40.7623,40.7712,40.7086,40.7086,21300.0
2010-12-20 13:50:00,45.53,45.53,45.37,45.4,31200.0,40.7086,40.7086,40.5656,40.5924,31200.0
2010-12-20 14:00:00,45.41,45.56,45.4,45.55,27800.0,40.6013,40.7354,40.5924,40.7265,27800.0
2010-12-20 14:10:00,45.54,45.62,45.53,45.6,24200.0,40.7175,40.7891,40.7086,40.7712,24200.0
2010-12-20 14:20:00,45.61,45.61,45.52,45.53,25600.0,40.7801,40.7801,40.6997,40.7086,25600.0
2010-12-20 14:30:00,45.56,45.58,45.48,45.48,17600.0,40.7354,40.7533,40.6639,40.6639,17600.0
2010-12-20 14:40:00,45.48,45.52,45.45,45.48,29700.0,40.6639,40.6997,40.6371,40.6639,29700.0
2010-12-20 14:50:00,45.49,45.52,45.44,45.48,21000.0,40.6728,40.6997,40.6281,40.6639,21000.0
2010-12-20 15:00:00,45.47,45.51,45.42,45.45,31200.0,40.655,40.6907,40.6103,40.6371,31200.0
2010-12-20 15:10:00,45.46,45.47,45.41,45.42,33800.0,40.646,40.655,40.6013,40.6103,33800.0
2010-12-20 15:20:00,45.43,45.46,45.39,45.4,39400.0,40.6192,40.646,40.5834,40.5924,39400.0
2010-12-20 15:30:00,45.41,45.46,45.39,45.4,61200.0,40.6013,40.646,40.5834,40.5924,61200.0
2010-12-20 15:40:00,45.41,45.43,45.32,45.32,129900.0,40.6013,40.6192,40.5208,40.5208,129900.0
2010-12-20 15:50:00,45.32,45.51,45.3,45.49,162000.0,40.5208,40.6907,40.503,40.6728,162000.0
2010-12-21 09:30:00,45.55,45.9,45.55,45.6,61000.0,40.7265,41.0394,40.7265,40.7712,61000.0
2010-12-21 09:40:00,45.6,45.81,45.53,45.72,40800.0,40.7712,40.959,40.7086,40.8785,40800.0
2010-12-21 09:50:00,45.73,45.79,45.51,45.7,41000.0,40.8874,40.9411,40.6907,40.8606,41000.0
2010-12-21 10:00:00,45.74,45.79,45.54,45.54,34700.0,40.8964,40.9411,40.7175,40.7175,34700.0
2010-12-21 10:10:00,45.54,45.54,45.38,45.4,24000.0,40.7175,40.7175,40.5745,40.5924,24000.0
2010-12-21 10:20:00,45.41,45.51,45.41,45.49,24600.0,40.6013,40.6907,40.6013,40.6728,24600.0
2010-12-21 10:30:00,45.5,45.54,45.4,45.49,16400.0,40.6818,40.7175,40.5924,40.6728,16400.0
2010-12-21 10:40:00,45.51,45.55,45.41,45.51,17600.0,40.6907,40.7265,40.6013,40.6907,17600.0
2010-12-21 10:50:00,45.5,45.67,45.5,45.6,13400.0,40.6818,40.8338,40.6818,40.7712,13400.0
2010-12-21 11:00:00,45.62,45.63,45.54,45.62,15600.0,40.7891,40.798,40.7175,40.7891,15600.0
2010-12-21 11:10:00,45.62,45.63,45.51,45.58,7600.0,40.7891,40.798,40.6907,40.7533,7600.0
2010-12-21 11:20:00,45.56,45.63,45.5,45.63,15800.0,40.7354,40.798,40.6818,40.798,15800.0
2010-12-21 11:30:00,45.62,45.65,45.59,45.59,22800.0,40.7891,40.8159,40.7623,40.7623,22800.0
2010-12-21 11:40:00,45.6,45.75,45.6,45.74,21300.0,40.7712,40.9053,40.7712,40.8964,21300.0
2010-12-21 11:50:00,45.74,45.78,45.55,45.56,23400.0,40.8964,40.9321,40.7265,40.7354,23400.0
2010-12-21 12:00:00,45.57,45.58,45.46,45.46,17800.0,40.7444,40.7533,40.646,40.646,17800.0
2010-12-21 12:10:00,45.46,45.6,45.45,45.53,18200.0,40.646,40.7712,40.6371,40.7086,18200.0
2010-12-21 12:20:00,45.55,45.55,45.53,45.54,13100.0,40.7265,40.7265,40.7086,40.7175,13100.0
2010-12-21 12:30:00,45.54,45.61,45.53,45.6,18000.0,40.7175,40.7801,40.7086,40.7712,18000.0
2010-12-21 12:40:00,45.6,45.62,45.52,45.54,17800.0,40.7712,40.7891,40.6997,40.7175,17800.0
2010-12-21 12:50:00,45.54,45.55,45.52,45.55,7800.0,40.7175,40.7265,40.6997,40.7265,7800.0
2010-12-21 13:00:00,45.56,45.56,45.46,45.49,19900.0,40.7354,40.7354,40.646,40.6728,19900.0
2010-12-21 13:10:00,45.5,45.5,45.43,45.45,12600.0,40.6818,40.6818,40.6192,40.6371,12600.0
2010-12-21 13:20:00,45.44,45.5,45.42,45.5,10200.0,40.6281,40.6818,40.6103,40.6818,10200.0
2010-12-21 13:30:00,45.49,45.6,45.49,45.59,25100.0,40.6728,40.7712,40.6728,40.7623,25100.0
2010-12-21 13:40:00,45.6,45.66,45.53,45.64,75600.0,40.7712,40.8248,40.7086,40.807,75600.0
2010-12-21 13:50:00,45.65,45.75,45.62,45.74,38600.0,40.8159,40.9053,40.7891,40.8964,38600.0
2010-12-21 14:00:00,45.75,45.78,45.72,45.77,16600.0,40.9053,40.9321,40.8785,40.9232,16600.0
2010-12-21 14:10:00,45.76,45.76,45.6,45.62,29700.0,40.9143,40.9143,40.7712,40.7891,29700.0
2010-12-21 14:20:00,45.62,45.64,45.59,45.64,19900.0,40.7891,40.807,40.7623,40.807,19900.0
2010-12-21 14:30:00,45.62,45.67,45.6,45.65,10600.0,40.7891,40.8338,40.7712,40.8159,10600.0
2010-12-21 14:40:00,45.65,45.68,45.64,45.66,11400.0,40.8159,40.8427,40.807,40.8248,11400.0
2010-12-21 14:50:00,45.66,45.66,45.6,45.65,38600.0,40.8248,40.8248,40.7712,40.8159,38600.0
2010-12-21 15:00:00,45.66,45.67,45.6,45.64,24100.0,40.8248,40.8338,40.7712,40.807,24100.0
2010-12-21 15:10:00,45.64,45.7,45.59,45.61,44300.0,40.807,40.8606,40.7623,40.7801,44300.0
2010-12-21 15:20:00,45.62,45.75,45.62,45.69,19100.0,40.7891,40.9053,40.7891,40.8517,19100.0
2010-12-21 15:30:00,45.69,45.75,45.56,45.59,114200.0,40.8517,40.9053,40.7354,40.7623,114200.0
2010-12-21 15:40:00,45.6,45.62,45.48,45.53,66100.0,40.7712,40.7891,40.6639,40.7086,66100.0
2010-12-21 15:50:00,45.53,45.54,45.44,45.52,102700.0,40.7086,40.7175,40.6281,40.6997,102700.0
2010-12-22 09:30:00,45.64,45.71,45.36,45.41,30200.0,40.807,40.8695,40.5566,40.6013,30200.0
2010-12-22 09:40:00,45.42,45.51,45.31,45.31,19500.0,40.6103,40.6907,40.5119,40.5119,19500.0
2010-12-22 09:50:00,45.29,45.32,45.13,45.18,40600.0,40.494,40.5208,40.351,40.3957,40600.0
2010-12-22 10:00:00,45.2,45.24,45.03,45.12,45100.0,40.4136,40.4493,40.2616,40.342,45100.0
2010-12-22 10:10:00,45.12,45.42,45.1,45.42,28700.0,40.342,40.6103,40.3241,40.6103,28700.0
2010-12-22 10:20:00,45.4,45.58,45.38,45.45,23800.0,40.5924,40.7533,40.5745,40.6371,23800.0
2010-12-22 10:30:00,45.48,45.6,45.41,45.42,16100.0,40.6639,40.7712,40.6013,40.6103,16100.0
2010-12-22 10:40:00,45.44,45.54,45.42,45.51,9000.0,40.6281,40.7175,40.6103,40.6907,9000.0
2010-12-22 10:50:00,45.52,45.56,45.51,45.51,10500.0,40.6997,40.7354,40.6907,40.6907,10500.0
2010-12-22 11:00:00,45.53,45.57,45.49,45.54,6000.0,40.7086,40.7444,40.6728,40.7175,6000.0
2010-12-22 11:10:00,45.54,45.55,45.38,45.4,11600.0,40.7175,40.7265,40.5745,40.5924,11600.0
2010-12-22 11:20:00,45.4,45.46,45.38,45.44,6700.0,40.5924,40.646,40.5745,40.6281,6700.0
2010-12-22 11:30:00,45.44,45.51,45.43,45.51,8300.0,40.6281,40.6907,40.6192,40.6907,8300.0
2010-12-22 11:40:00,45.49,45.53,45.46,45.51,14000.0,40.6728,40.7086,40.646,40.6907,14000.0
2010-12-22 11:50:00,45.5,45.52,45.42,45.51,19600.0,40.6818,40.6997,40.6103,40.6907,19600.0
2010-12-22 12:00:00,45.52,45.53,45.44,45.5,11500.0,40.6997,40.7086,40.6281,40.6818,11500.0
2010-12-22 12:10:00,45.51,45.53,45.47,45.53,10800.0,40.6907,40.7086,40.655,40.7086,10800.0
2010-12-22 12:20:00,45.53,45.57,45.43,45.43,45400.0,40.7086,40.7444,40.6192,40.6192,45400.0
2010-12-22 12:30:00,45.45,45.46,45.4,45.43,9900.0,40.6371,40.646,40.5924,40.6192,9900.0
2010-12-22 12:40:00,45.44,45.44,45.37,45.4,13700.0,40.6281,40.6281,40.5656,40.5924,13700.0
2010-12-22 12:50:00,45.4,45.46,45.35,45.4,54500.0,40.5924,40.646,40.5477,40.5924,54500.0
2010-12-22 13:00:00,45.41,45.46,45.34,45.45,63000.0,40.6013,40.646,40.5387,40.6371,63000.0
2010-12-22 13:10:00,45.45,45.46,45.39,45.4,15200.0,40.6371,40.646,40.5834,40.5924,15200.0
2010-12-22 13:20:00,45.4,45.4,45.37,45.4,18700.0,40.5924,40.5924,40.5656,40.5924,18700.0
2010-12-22 13:30:00,45.4,45.4,45.35,45.35,17500.0,40.5924,40.5924,40.5477,40.5477,17500.0
2010-12-22 13:40:00,45.35,45.4,45.35,45.36,10400.0,40.5477,40.5924,40.5477,40.5566,10400.0
2010-12-22 13:50:00,45.35,45.4,45.35,45.39,8900.0,40.5477,40.5924,40.5477,40.5834,8900.0
2010-12-22 14:00:00,45.39,45.43,45.38,45.42,13600.0,40.5834,40.6192,40.5745,40.6103,13600.0
2010-12-22 14:10:00,45.43,45.45,45.39,45.42,10700.0,40.6192,40.6371,40.5834,40.6103,10700.0
2010-12-22 14:20:00,45.4,45.46,45.4,45.45,56600.0,40.5924,40.646,40.5924,40.6371,56600.0
2010-12-22 14:30:00,45.45,45.46,45.42,45.45,15600.0,40.6371,40.646,40.6103,40.6371,15600.0
2010-12-22 14:40:00,45.45,45.46,45.4,45.44,38800.0,40.6371,40.646,40.5924,40.6281,38800.0
2010-12-22 14:50:00,45.44,45.46,45.39,45.4,28500.0,40.6281,40.646,40.5834,40.5924,28500.0
2010-12-22 15:00:00,45.4,45.42,45.35,45.37,29900.0,40.5924,40.6103,40.5477,40.5656,29900.0
2010-12-22 15:10:00,45.37,45.4,45.36,45.4,12100.0,40.5656,40.5924,40.5566,40.5924,12100.0
2010-12-22 15:20:00,45.4,45.49,45.38,45.4,57000.0,40.5924,40.6728,40.5745,40.5924,57000.0
2010-12-22 15:30:00,45.4,45.46,45.36,45.46,30100.0,40.5924,40.646,40.5566,40.646,30100.0
2010-12-22 15:40:00,45.46,45.5,45.32,45.32,58900.0,40.646,40.6818,40.5208,40.5208,58900.0
2010-12-22 15:50:00,45.31,45.37,45.21,45.21,206000.0,40.5119,40.5656,40.4225,40.4225,206000.0
2010-12-23 09:30:00,45.09,45.35,45.09,45.35,19200.0,40.3152,40.5477,40.3152,40.5477,19200.0
2010-12-23 09:40:00,45.35,45.57,45.32,45.46,28400.0,40.5477,40.7444,40.5208,40.646,28400.0
2010-12-23 09:50:00,45.46,45.53,45.36,45.43,34300.0,40.646,40.7086,40.5566,40.6192,34300.0
2010-12-23 10:00:00,45.41,45.43,45.31,45.41,21700.0,40.6013,40.6192,40.5119,40.6013,21700.0
2010-12-23 10:10:00,45.41,45.41,45.27,45.27,11300.0,40.6013,40.6013,40.4761,40.4761,11300.0
2010-12-23 10:20:00,45.31,45.4,45.29,45.33,17400.0,40.5119,40.5924,40.494,40.5298,17400.0
2010-12-23 10:30:00,45.34,45.43,45.34,45.35,19700.0,40.5387,40.6192,40.5387,40.5477,19700.0
2010-12-23 10:40:00,45.37,45.39,45.16,45.22,42900.0,40.5656,40.5834,40.3778,40.4314,42900.0
2010-12-23 10:50:00,45.21,45.22,44.99,44.99,28100.0,40.4225,40.4314,40.2258,40.2258,28100.0
2010-12-23 11:00:00,45.0,45.15,45.0,45.14,35400.0,40.2347,40.3688,40.2347,40.3599,35400.0
2010-12-23 11:10:00,45.14,45.22,45.12,45.22,17200.0,40.3599,40.4314,40.342,40.4314,17200.0
2010-12-23 11:20:00,45.23,45.28,45.2,45.26,39200.0,40.4404,40.4851,40.4136,40.4672,39200.0
2010-12-23 11:30:00,45.27,45.33,45.24,45.32,17000.0,40.4761,40.5298,40.4493,40.5208,17000.0
2010-12-23 11:40:00,45.3,45.35,45.26,45.28,10000.0,40.503,40.5477,40.4672,40.4851,10000.0
2010-12-23 11:50:00,45.25,45.29,45.11,45.12,17200.0,40.4583,40.494,40.3331,40.342,17200.0
2010-12-23 12:00:00,45.12,45.14,44.88,44.89,38800.0,40.342,40.3599,40.1274,40.1364,38800.0
2010-12-23 12:10:00,44.89,44.89,44.79,44.81,36000.0,40.1364,40.1364,40.047,40.0649,36000.0
2010-12-23 12:20:00,44.82,44.82,44.75,44.78,23300.0,40.0738,40.0738,40.0112,40.038,23300.0
2010-12-23 12:30:00,44.8,44.83,44.69,44.79,24200.0,40.0559,40.0827,39.9576,40.047,24200.0
2010-12-23 12:40:00,44.8,44.83,44.75,44.79,9500.0,40.0559,40.0827,40.0112,40.047,9500.0
2010-12-23 12:50:00,44.77,44.8,44.77,44.8,21300.0,40.0291,40.0559,40.0291,40.0559,21300.0
2010-12-23 13:00:00,44.8,44.8,44.76,44.77,15400.0,40.0559,40.0559,40.0201,40.0291,15400.0
2010-12-23 13:10:00,44.76,44.8,44.73,44.8,15000.0,40.0201,40.0559,39.9933,40.0559,15000.0
2010-12-23 13:20:00,44.8,44.81,44.78,44.79,19300.0,40.0559,40.0649,40.038,40.047,19300.0
2010-12-23 13:30:00,44.78,44.79,44.75,44.79,9000.0,40.038,40.047,40.0112,40.047,9000.0
2010-12-23 13:40:00,44.8,44.8,44.74,44.75,8900.0,40.0559,40.0559,40.0023,40.0112,8900.0
2010-12-23 13:50:00,44.74,44.77,44.74,44.76,16900.0,40.0023,40.0291,40.0023,40.0201,16900.0
2010-12-23 14:00:00,44.76,44.78,44.74,44.76,33000.0,40.0201,40.038,40.0023,40.0201,33000.0
2010-12-23 14:10:00,44.77,44.8,44.75,44.79,21800.0,40.0291,40.0559,40.0112,40.047,21800.0
2010-12-23 14:20:00,44.78,44.79,44.75,44.79,16800.0,40.038,40.047,40.0112,40.047,16800.0
2010-12-23 14:30:00,44.79,44.8,44.75,44.75,12700.0,40.047,40.0559,40.0112,40.0112,12700.0
2010-12-23 14:40:00,44.75,44.8,44.75,44.8,13600.0,40.0112,40.0559,40.0112,40.0559,13600.0
2010-12-23 14:50:00,44.8,44.8,44.79,44.8,10400.0,40.0559,40.0559,40.047,40.0559,10400.0
2010-12-23 15:00:00,44.8,44.8,44.74,44.79,44700.0,40.0559,40.0559,40.0023,40.047,44700.0
2010-12-23 15:10:00,44.8,44.8,44.79,44.8,14000.0,40.0559,40.0559,40.047,40.0559,14000.0
2010-12-23 15:20:00,44.81,44.81,44.77,44.8,42100.0,40.0649,40.0649,40.0291,40.0559,42100.0
2010-12-23 15:30:00,44.8,44.8,44.78,44.8,42600.0,40.0559,40.0559,40.038,40.0559,42600.0
2010-12-23 15:40:00,44.8,44.82,44.78,44.8,60700.0,40.0559,40.0738,40.038,40.0559,60700.0
2010-12-23 15:50:00,44.8,44.82,44.75,44.81,92200.0,40.0559,40.0738,40.0112,40.0649,92200.0
2010-12-27 09:30:00,44.71,44.8,44.32,44.4,27000.0,39.9754,40.0559,39.6267,39.6983,27000.0
2010-12-27 09:40:00,44.34,44.42,44.19,44.3,26500.0,39.6446,39.7162,39.5105,39.6089,26500.0
2010-12-27 09:50:00,44.31,44.36,44.28,44.28,20600.0,39.6178,39.6625,39.591,39.591,20600.0
2010-12-27 10:00:00,44.31,44.33,44.23,44.31,17700.0,39.6178,39.6357,39.5463,39.6178,17700.0
2010-12-27 10:10:00,44.31,44.31,44.24,44.26,22400.0,39.6178,39.6178,39.5552,39.5731,22400.0
2010-12-27 10:20:00,44.26,44.31,44.26,44.27,19500.0,39.5731,39.6178,39.5731,39.582,19500.0
2010-12-27 10:30:00,44.28,44.31,44.19,44.22,17900.0,39.591,39.6178,39.5105,39.5373,17900.0
2010-12-27 10:40:00,44.24,44.28,44.12,44.22,30200.0,39.5552,39.591,39.4479,39.5373,30200.0
2010-12-27 10:50:00,44.21,44.31,44.21,44.3,24300.0,39.5284,39.6178,39.5284,39.6089,24300.0
2010-12-27 11:00:00,44.3,44.34,44.25,44.25,19700.0,39.6089,39.6446,39.5642,39.5642,19700.0
2010-12-27 11:10:00,44.25,44.31,44.25,44.31,8200.0,39.5642,39.6178,39.5642,39.6178,8200.0
2010-12-27 11:20:00,44.31,44.31,44.25,44.27,12600.0,39.6178,39.6178,39.5642,39.582,12600.0
2010-12-27 11:30:00,44.27,44.31,44.26,44.31,26800.0,39.582,39.6178,39.5731,39.6178,26800.0
2010-12-27 11:40:00,44.31,44.31,44.26,44.26,22100.0,39.6178,39.6178,39.5731,39.5731,22100.0
2010-12-27 11:50:00,44.27,44.3,44.26,44.3,12500.0,39.582,39.6089,39.5731,39.6089,12500.0
2010-12-27 12:00:00,44.28,44.31,44.25,44.3,18000.0,39.591,39.6178,39.5642,39.6089,18000.0
2010-12-27 12:10:00,44.3,44.32,44.28,44.32,25900.0,39.6089,39.6267,39.591,39.6267,25900.0
2010-12-27 12:20:00,44.32,44.37,44.32,44.35,17400.0,39.6267,39.6714,39.6267,39.6536,17400.0
2010-12-27 12:30:00,44.35,44.37,44.34,44.36,18200.0,39.6536,39.6714,39.6446,39.6625,18200.0
2010-12-27 12:40:00,44.36,44.37,44.33,44.34,11700.0,39.6625,39.6714,39.6357,39.6446,11700.0
2010-12-27 12:50:00,44.34,44.34,44.28,44.28,11500.0,39.6446,39.6446,39.591,39.591,11500.0
2010-12-27 13:00:00,44.28,44.33,44.28,44.31,20800.0,39.591,39.6357,39.591,39.6178,20800.0
2010-12-27 13:10:00,44.3,44.32,44.26,44.31,14700.0,39.6089,39.6267,39.5731,39.6178,14700.0
2010-12-27 13:20:00,44.32,44.34,44.3,44.32,15000.0,39.6267,39.6446,39.6089,39.6267,15000.0
2010-12-27 13:30:00,44.31,44.37,44.3,44.37,17900.0,39.6178,39.6714,39.6089,39.6714,17900.0
2010-12-27 13:40:00,44.37,44.44,44.37,44.43,7000.0,39.6714,39.734,39.6714,39.7251,7000.0
2010-12-27 13:50:00,44.43,44.54,44.43,44.54,15800.0,39.7251,39.8234,39.7251,39.8234,15800.0
2010-12-27 14:00:00,44.52,44.52,44.45,44.52,9200.0,39.8056,39.8056,39.743,39.8056,9200.0
2010-12-27 14:10:00,44.52,44.52,44.42,44.42,8500.0,39.8056,39.8056,39.7162,39.7162,8500.0
2010-12-27 14:20:00,44.41,44.51,44.41,44.5,7600.0,39.7072,39.7966,39.7072,39.7877,7600.0
2010-12-27 14:30:00,44.5,44.53,44.47,44.49,10000.0,39.7877,39.8145,39.7609,39.7787,10000.0
2010-12-27 14:40:00,44.49,44.54,44.48,44.5,7600.0,39.7787,39.8234,39.7698,39.7877,7600.0
2010-12-27 14:50:00,44.51,44.53,44.44,44.44,9900.0,39.7966,39.8145,39.734,39.734,9900.0
2010-12-27 15:00:00,44.45,44.56,44.43,44.55,21100.0,39.743,39.8413,39.7251,39.8324,21100.0
2010-12-27 15:10:00,44.54,44.59,44.54,44.59,8000.0,39.8234,39.8681,39.8234,39.8681,8000.0
2010-12-27 15:20:00,44.59,44.59,44.55,44.58,18100.0,39.8681,39.8681,39.8324,39.8592,18100.0
2010-12-27 15:30:00,44.58,44.59,44.54,44.55,17900.0,39.8592,39.8681,39.8234,39.8324,17900.0
2010-12-27 15:40:00,44.55,44.55,44.44,44.46,88300.0,39.8324,39.8324,39.734,39.7519,88300.0
2010-12-27 15:50:00,44.46,44.48,44.37,44.44,97200.0,39.7519,39.7698,39.6714,39.734,97200.0
2010-12-28 09:30:00,44.64,44.64,44.2,44.27,44300.0,39.9129,39.9129,39.5194,39.582,44300.0
2010-12-28 09:40:00,44.21,44.33,44.21,44.29,17700.0,39.5284,39.6357,39.5284,39.5999,17700.0
2010-12-28 09:50:00,44.3,44.3,44.22,44.23,19200.0,39.6089,39.6089,39.5373,39.5463,19200.0
2010-12-28 10:00:00,44.23,44.3,44.12,44.19,16400.0,39.5463,39.6089,39.4479,39.5105,16400.0
2010-12-28 10:10:00,44.21,44.28,44.19,44.28,6700.0,39.5284,39.591,39.5105,39.591,6700.0
2010-12-28 10:20:00,44.29,44.31,44.22,44.29,16200.0,39.5999,39.6178,39.5373,39.5999,16200.0
2010-12-28 10:30:00,44.29,44.31,44.22,44.31,25400.0,39.5999,39.6178,39.5373,39.6178,25400.0
2010-12-28 10:40:00,44.31,44.31,44.26,44.26,8000.0,39.6178,39.6178,39.5731,39.5731,8000.0
2010-12-28 10:50:00,44.25,44.31,44.18,44.28,20900.0,39.5642,39.6178,39.5016,39.591,20900.0
2010-12-28 11:00:00,44.29,44.31,44.2,44.21,23000.0,39.5999,39.6178,39.5194,39.5284,23000.0
2010-12-28 11:10:00,44.21,44.21,44.08,44.16,12100.0,39.5284,39.5284,39.4122,39.4837,12100.0
2010-12-28 11:20:00,44.15,44.16,44.13,44.15,4200.0,39.4747,39.4837,39.4569,39.4747,4200.0
2010-12-28 11:30:00,44.15,44.17,44.14,44.16,7500.0,39.4747,39.4926,39.4658,39.4837,7500.0
2010-12-28 11:40:00,44.17,44.17,44.13,44.15,4600.0,39.4926,39.4926,39.4569,39.4747,4600.0
2010-12-28 11:50:00,44.15,44.19,44.08,44.17,10600.0,39.4747,39.5105,39.4122,39.4926,10600.0
2010-12-28 12:00:00,44.17,44.22,44.14,44.21,10700.0,39.4926,39.5373,39.4658,39.5284,10700.0
2010-12-28 12:10:00,44.2,44.25,44.18,44.23,7200.0,39.5194,39.5642,39.5016,39.5463,7200.0
2010-12-28 12:20:00,44.24,44.29,44.23,44.26,17100.0,39.5552,39.5999,39.5463,39.5731,17100.0
2010-12-28 12:30:00,44.27,44.28,44.25,44.26,7100.0,39.582,39.591,39.5642,39.5731,7100.0
2010-12-28 12:40:00,44.27,44.27,44.23,44.25,4600.0,39.582,39.582,39.5463,39.5642,4600.0
2010-12-28 12:50:00,44.26,44.28,44.21,44.25,14500.0,39.5731,39.591,39.5284,39.5642,14500.0
2010-12-28 13:00:00,44.26,44.28,44.25,44.27,5800.0,39.5731,39.591,39.5642,39.582,5800.0
2010-12-28 13:10:00,44.29,44.3,44.23,44.25,13400.0,39.5999,39.6089,39.5463,39.5642,13400.0
2010-12-28 13:20:00,44.25,44.29,44.23,44.27,15800.0,39.5642,39.5999,39.5463,39.582,15800.0
2010-12-28 13:30:00,44.26,44.32,44.26,44.31,21700.0,39.5731,39.6267,39.5731,39.6178,21700.0
2010-12-28 13:40:00,44.31,44.31,44.28,44.31,2600.0,39.6178,39.6178,39.591,39.6178,2600.0
2010-12-28 13:50:00,44.3,44.31,44.28,44.3,3700.0,39.6089,39.6178,39.591,39.6089,3700.0
2010-12-28 14:00:00,44.31,44.31,44.23,44.23,4800.0,39.6178,39.6178,39.5463,39.5463,4800.0
2010-12-28 14:10:00,44.24,44.3,44.22,44.3,11600.0,39.5552,39.6089,39.5373,39.6089,11600.0
2010-12-28 14:20:00,44.31,44.31,44.28,44.29,6400.0,39.6178,39.6178,39.591,39.5999,6400.0
2010-12-28 14:30:00,44.29,44.31,44.28,44.31,11200.0,39.5999,39.6178,39.591,39.6178,11200.0
2010-12-28 14:40:00,44.31,44.33,44.27,44.28,28600.0,39.6178,39.6357,39.582,39.591,28600.0
2010-12-28 14:50:00,44.29,44.31,44.27,44.28,9900.0,39.5999,39.6178,39.582,39.591,9900.0
2010-12-28 15:00:00,44.28,44.31,44.24,44.25,10800.0,39.591,39.6178,39.5552,39.5642,10800.0
2010-12-28 15:10:00,44.25,44.28,44.25,44.26,10900.0,39.5642,39.591,39.5642,39.5731,10900.0
2010-12-28 15:20:00,44.27,44.31,44.24,44.3,20000.0,39.582,39.6178,39.5552,39.6089,20000.0
2010-12-28 15:30:00,44.3,44.31,44.28,44.29,18600.0,39.6089,39.6178,39.591,39.5999,18600.0
2010-12-28 15:40:00,44.28,44.31,44.28,44.28,33300.0,39.591,39.6178,39.591,39.591,33300.0
2010-12-28 15:50:00,44.29,44.34,44.29,44.32,77800.0,39.5999,39.6446,39.5999,39.6267,77800.0
2010-12-29 09:30:00,44.49,44.86,44.45,44.86,22900.0,39.7787,40.1096,39.743,40.1096,22900.0
2010-12-29 09:40:00,44.86,44.89,44.73,44.88,25100.0,40.1096,40.1364,39.9933,40.1274,25100.0
2010-12-29 09:50:00,44.84,44.89,44.78,44.82,16200.0,40.0917,40.1364,40.038,40.0738,16200.0
2010-12-29 10:00:00,44.81,45.0,44.81,44.93,31800.0,40.0649,40.2347,40.0649,40.1721,31800.0
2010-12-29 10:10:00,44.91,44.91,44.85,44.85,5800.0,40.1543,40.1543,40.1006,40.1006,5800.0
2010-12-29 10:20:00,44.86,44.92,44.81,44.81,9100.0,40.1096,40.1632,40.0649,40.0649,9100.0
2010-12-29 10:30:00,44.82,44.97,44.81,44.97,27200.0,40.0738,40.2079,40.0649,40.2079,27200.0
2010-12-29 10:40:00,44.96,45.04,44.96,44.96,17900.0,40.199,40.2705,40.199,40.199,17900.0
2010-12-29 10:50:00,44.97,44.98,44.86,44.91,20800.0,40.2079,40.2168,40.1096,40.1543,20800.0
2010-12-29 11:00:00,44.92,44.99,44.9,44.96,17500.0,40.1632,40.2258,40.1453,40.199,17500.0
2010-12-29 11:10:00,44.95,45.0,44.91,44.97,30600.0,40.19,40.2347,40.1543,40.2079,30600.0
2010-12-29 11:20:00,44.98,45.06,44.95,44.96,10600.0,40.2168,40.2884,40.19,40.199,10600.0
2010-12-29 11:30:00,44.97,45.05,44.97,45.03,14000.0,40.2079,40.2794,40.2079,40.2616,14000.0
2010-12-29 11:40:00,45.04,45.1,45.04,45.06,19600.0,40.2705,40.3241,40.2705,40.2884,19600.0
2010-12-29 11:50:00,45.06,45.12,45.04,45.12,21000.0,40.2884,40.342,40.2705,40.342,21000.0
2010-12-29 12:00:00,45.12,45.12,45.05,45.05,27000.0,40.342,40.342,40.2794,40.2794,27000.0
2010-12-29 12:10:00,45.04,45.05,45.02,45.04,13000.0,40.2705,40.2794,40.2526,40.2705,13000.0
2010-12-29 12:20:00,45.04,45.08,45.0,45.0,23100.0,40.2705,40.3063,40.2347,40.2347,23100.0
2010-12-29 12:30:00,45.0,45.05,44.99,45.01,28000.0,40.2347,40.2794,40.2258,40.2437,28000.0
2010-12-29 12:40:00,45.0,45.03,44.98,45.01,16400.0,40.2347,40.2616,40.2168,40.2437,16400.0
2010-12-29 12:50:00,45.02,45.03,44.99,45.0,14100.0,40.2526,40.2616,40.2258,40.2347,14100.0
2010-12-29 13:00:00,45.0,45.07,44.98,45.0,19100.0,40.2347,40.2973,40.2168,40.2347,19100.0
2010-12-29 13:10:00,45.0,45.05,44.99,45.03,12200.0,40.2347,40.2794,40.2258,40.2616,12200.0
2010-12-29 13:20:00,45.04,45.04,44.93,44.96,11300.0,40.2705,40.2705,40.1721,40.199,11300.0
2010-12-29 13:30:00,44.95,44.99,44.92,44.93,9900.0,40.19,40.2258,40.1632,40.1721,9900.0
2010-12-29 13:40:00,44.93,45.0,44.93,45.0,8800.0,40.1721,40.2347,40.1721,40.2347,8800.0
2010-12-29 13:50:00,45.0,45.0,44.93,44.98,14800.0,40.2347,40.2347,40.1721,40.2168,14800.0
2010-12-29 14:00:00,44.99,45.03,44.98,45.03,15300.0,40.2258,40.2616,40.2168,40.2616,15300.0
2010-12-29 14:10:00,45.03,45.04,44.93,45.03,62300.0,40.2616,40.2705,40.1721,40.2616,62300.0
2010-12-29 14:20:00,45.02,45.08,45.02,45.05,14500.0,40.2526,40.3063,40.2526,40.2794,14500.0
2010-12-29 14:30:00,45.04,45.11,45.04,45.07,14500.0,40.2705,40.3331,40.2705,40.2973,14500.0
2010-12-29 14:40:00,45.07,45.16,45.06,45.15,26200.0,40.2973,40.3778,40.2884,40.3688,26200.0
2010-12-29 14:50:00,45.16,45.19,45.1,45.17,27600.0,40.3778,40.4046,40.3241,40.3867,27600.0
2010-12-29 15:00:00,45.17,45.27,45.15,45.27,39900.0,40.3867,40.4761,40.3688,40.4761,39900.0
2010-12-29 15:10:00,45.26,45.26,45.19,45.24,15800.0,40.4672,40.4672,40.4046,40.4493,15800.0
2010-12-29 15:20:00,45.24,45.31,45.24,45.28,36700.0,40.4493,40.5119,40.4493,40.4851,36700.0
2010-12-29 15:30:00,45.28,45.32,45.23,45.32,32700.0,40.4851,40.5208,40.4404,40.5208,32700.0
2010-12-29 15:40:00,45.31,45.33,45.21,45.23,63100.0,40.5119,40.5298,40.4225,40.4404,63100.0
2010-12-29 15:50:00,45.23,45.26,45.15,45.17,68300.0,40.4404,40.4672,40.3688,40.3867,68300.0
2010-12-30 09:30:00,45.02,45.09,44.71,44.74,33000.0,40.2526,40.3152,39.9754,40.0023,33000.0
2010-12-30 09:40:00,44.71,45.01,44.71,44.99,23900.0,39.9754,40.2437,39.9754,40.2258,23900.0
2010-12-30 09:50:00,44.99,45.15,44.95,45.01,54800.0,40.2258,40.3688,40.19,40.2437,54800.0
2010-12-30 10:00:00,45.02,45.14,44.99,45.04,16000.0,40.2526,40.3599,40.2258,40.2705,16000.0
2010-12-30 10:10:00,45.02,45.03,44.88,45.0,13000.0,40.2526,40.2616,40.1274,40.2347,13000.0
2010-12-30 10:20:00,44.98,45.02,44.96,44.99,6800.0,40.2168,40.2526,40.199,40.2258,6800.0
2010-12-30 10:30:00,44.97,44.99,44.9,44.92,7200.0,40.2079,40.2258,40.1453,40.1632,7200.0
2010-12-30 10:40:00,44.92,44.95,44.84,44.9,29600.0,40.1632,40.19,40.0917,40.1453,29600.0
2010-12-30 10:50:00,44.89,45.0,44.89,44.97,6100.0,40.1364,40.2347,40.1364,40.2079,6100.0
2010-12-30 11:00:00,44.98,45.05,44.98,45.05,6600.0,40.2168,40.2794,40.2168,40.2794,6600.0
2010-12-30 11:10:00,45.04,45.12,45.02,45.1,7200.0,40.2705,40.342,40.2526,40.3241,7200.0
2010-12-30 11:20:00,45.12,45.14,45.03,45.03,8600.0,40.342,40.3599,40.2616,40.2616,8600.0
2010-12-30 11:30:00,45.04,45.13,45.03,45.1,11500.0,40.2705,40.351,40.2616,40.3241,11500.0
2010-12-30 11:40:00,45.09,45.14,45.06,45.09,16500.0,40.3152,40.3599,40.2884,40.3152,16500.0
2010-12-30 11:50:00,45.1,45.1,45.05,45.1,20400.0,40.3241,40.3241,40.2794,40.3241,20400.0
2010-12-30 12:00:00,45.09,45.1,45.07,45.07,9100.0,40.3152,40.3241,40.2973,40.2973,9100.0
2010-12-30 12:10:00,45.07,45.07,45.0,45.05,9500.0,40.2973,40.2973,40.2347,40.2794,9500.0
2010-12-30 12:20:00,45.06,45.09,45.06,45.06,5000.0,40.2884,40.3152,40.2884,40.2884,5000.0
2010-12-30 12:30:00,45.06,45.07,45.02,45.05,10500.0,40.2884,40.2973,40.2526,40.2794,10500.0
2010-12-30 12:40:00,45.05,45.05,44.99,45.01,70100.0,40.2794,40.2794,40.2258,40.2437,70100.0
2010-12-30 12:50:00,45.01,45.01,44.96,44.98,6100.0,40.2437,40.2437,40.199,40.2168,6100.0
2010-12-30 13:00:00,44.99,45.0,44.97,44.97,11000.0,40.2258,40.2347,40.2079,40.2079,11000.0
2010-12-30 13:10:00,44.97,44.98,44.93,44.98,10300.0,40.2079,40.2168,40.1721,40.2168,10300.0
2010-12-30 13:20:00,44.97,45.01,44.93,44.94,16500.0,40.2079,40.2437,40.1721,40.1811,16500.0
2010-12-30 13:30:00,44.93,45.0,44.93,45.0,19800.0,40.1721,40.2347,40.1721,40.2347,19800.0
2010-12-30 13:40:00,45.0,45.0,44.98,44.98,83400.0,40.2347,40.2347,40.2168,40.2168,83400.0
2010-12-30 13:50:00,44.97,45.0,44.97,44.98,6000.0,40.2079,40.2347,40.2079,40.2168,6000.0
2010-12-30 14:00:00,44.99,45.04,44.99,45.01,59200.0,40.2258,40.2705,40.2258,40.2437,59200.0
2010-12-30 14:10:00,45.01,45.01,44.97,44.99,17700.0,40.2437,40.2437,40.2079,40.2258,17700.0
2010-12-30 14:20:00,44.98,45.0,44.96,44.99,9500.0,40.2168,40.2347,40.199,40.2258,9500.0
2010-12-30 14:30:00,44.98,44.99,44.93,44.94,10200.0,40.2168,40.2258,40.1721,40.1811,10200.0
2010-12-30 14:40:00,44.94,44.94,44.9,44.92,13600.0,40.1811,40.1811,40.1453,40.1632,13600.0
2010-12-30 14:50:00,44.92,44.95,44.92,44.95,12600.0,40.1632,40.19,40.1632,40.19,12600.0
2010-12-30 15:00:00,44.94,44.95,44.92,44.93,9000.0,40.1811,40.19,40.1632,40.1721,9000.0
2010-12-30 15:10:00,44.93,44.96,44.93,44.96,11200.0,40.1721,40.199,40.1721,40.199,11200.0
2010-12-30 15:20:00,44.96,45.0,44.95,45.0,12600.0,40.199,40.2347,40.19,40.2347,12600.0
2010-12-30 15:30:00,45.0,45.01,44.98,45.01,23600.0,40.2347,40.2437,40.2168,40.2437,23600.0
2010-12-30 15:40:00,45.0,45.01,44.82,44.84,34200.0,40.2347,40.2437,40.0738,40.0917,34200.0
2010-12-30 15:50:00,44.84,44.98,44.77,44.85,96800.0,40.0917,40.2168,40.0291,40.1006,96800.0
2010-12-31 09:30:00,44.7,44.8,44.55,44.61,15100.0,39.9665,40.0559,39.8324,39.886,15100.0
2010-12-31 09:40:00,44.57,44.64,44.28,44.43,25600.0,39.8503,39.9129,39.591,39.7251,25600.0
2010-12-31 09:50:00,44.44,44.52,44.35,44.41,15000.0,39.734,39.8056,39.6536,39.7072,15000.0
2010-12-31 10:00:00,44.41,44.41,44.3,44.3,11600.0,39.7072,39.7072,39.6089,39.6089,11600.0
2010-12-31 10:10:00,44.3,44.33,44.23,44.24,14100.0,39.6089,39.6357,39.5463,39.5552,14100.0
2010-12-31 10:20:00,44.24,44.34,44.19,44.34,10200.0,39.5552,39.6446,39.5105,39.6446,10200.0
2010-12-31 10:30:00,44.37,44.37,44.29,44.35,7600.0,39.6714,39.6714,39.5999,39.6536,7600.0
2010-12-31 10:40:00,44.35,44.42,44.33,44.42,12700.0,39.6536,39.7162,39.6357,39.7162,12700.0
2010-12-31 10:50:00,44.41,44.61,44.41,44.57,24800.0,39.7072,39.886,39.7072,39.8503,24800.0
2010-12-31 11:00:00,44.59,44.68,44.47,44.52,35000.0,39.8681,39.9486,39.7609,39.8056,35000.0
2010-12-31 11:10:00,44.54,44.54,44.42,44.46,10000.0,39.8234,39.8234,39.7162,39.7519,10000.0
2010-12-31 11:20:00,44.47,44.52,44.46,44.51,9500.0,39.7609,39.8056,39.7519,39.7966,9500.0
2010-12-31 11:30:00,44.51,44.52,44.47,44.47,8900.0,39.7966,39.8056,39.7609,39.7609,8900.0
2010-12-31 11:40:00,44.48,44.5,44.46,44.48,4500.0,39.7698,39.7877,39.7519,39.7698,4500.0
2010-12-31 11:50:00,44.47,44.53,44.45,44.45,7700.0,39.7609,39.8145,39.743,39.743,7700.0
2010-12-31 12:00:00,44.46,44.47,44.44,44.44,6200.0,39.7519,39.7609,39.734,39.734,6200.0
2010-12-31 12:10:00,44.43,44.44,44.4,44.41,6600.0,39.7251,39.734,39.6983,39.7072,6600.0
2010-12-31 12:20:00,44.4,44.42,44.36,44.42,5600.0,39.6983,39.7162,39.6625,39.7162,5600.0
2010-12-31 12:30:00,44.45,44.46,44.38,44.38,4900.0,39.743,39.7519,39.6804,39.6804,4900.0
2010-12-31 12:40:00,44.38,44.38,44.29,44.31,7400.0,39.6804,39.6804,39.5999,39.6178,7400.0
2010-12-31 12:50:00,44.32,44.39,44.3,44.38,7900.0,39.6267,39.6893,39.6089,39.6804,7900.0
2010-12-31 13:00:00,44.38,44.39,44.32,44.38,8600.0,39.6804,39.6893,39.6267,39.6804,8600.0
2010-12-31 13:10:00,44.37,44.42,44.37,44.38,14400.0,39.6714,39.7162,39.6714,39.6804,14400.0
2010-12-31 13:20:00,44.38,44.41,44.38,44.4,14700.0,39.6804,39.7072,39.6804,39.6983,14700.0
2010-12-31 13:30:00,44.41,44.41,44.4,44.4,10200.0,39.7072,39.7072,39.6983,39.6983,10200.0
2010-12-31 13:40:00,44.4,44.43,44.39,44.42,12400.0,39.6983,39.7251,39.6893,39.7162,12400.0
2010-12-31 13:50:00,44.43,44.5,44.43,44.5,7800.0,39.7251,39.7877,39.7251,39.7877,7800.0
2010-12-31 14:00:00,44.49,44.5,44.45,44.48,11000.0,39.7787,39.7877,39.743,39.7698,11000.0
2010-12-31 14:10:00,44.48,44.51,44.46,44.5,11100.0,39.7698,39.7966,39.7519,39.7877,11100.0
2010-12-31 14:20:00,44.5,44.53,44.44,44.53,30500.0,39.7877,39.8145,39.734,39.8145,30500.0
2010-12-31 14:30:00,44.54,44.79,44.54,44.79,44800.0,39.8234,40.047,39.8234,40.047,44800.0
2010-12-31 14:40:00,44.78,44.91,44.74,44.74,36900.0,40.038,40.1543,40.0023,40.0023,36900.0
2010-12-31 14:50:00,44.74,44.74,44.64,44.64,10700.0,40.0023,40.0023,39.9129,39.9129,10700.0
2010-12-31 15:00:00,44.63,44.63,44.58,44.6,7500.0,39.9039,39.9039,39.8592,39.8771,7500.0
2010-12-31 15:10:00,44.6,44.6,44.52,44.56,21500.0,39.8771,39.8771,39.8056,39.8413,21500.0
2010-12-31 15:20:00,44.56,44.56,44.46,44.51,19900.0,39.8413,39.8413,39.7519,39.7966,19900.0
2010-12-31 15:30:00,44.5,44.54,44.49,44.5,18700.0,39.7877,39.8234,39.7787,39.7877,18700.0
2010-12-31 15:40:00,44.5,44.52,44.27,44.27,51500.0,39.7877,39.8056,39.582,39.582,51500.0
2010-12-31 15:50:00,44.27,44.4,44.26,44.37,94300.0,39.582,39.6983,39.5731,39.6714,94300.0
2011-01-03 09:30:00,44.91,44.92,44.57,44.76,25900.0,40.1543,40.1632,39.8503,40.0201,25900.0
2011-01-03 09:40:00,44.77,44.93,44.68,44.81,37500.0,40.0291,40.1721,39.9486,40.0649,37500.0
2011-01-03 09:50:00,44.81,45.0,44.77,44.95,24100.0,40.0649,40.2347,40.0291,40.19,24100.0
2011-01-03 10:00:00,44.95,44.96,44.71,44.73,45500.0,40.19,40.199,39.9754,39.9933,45500.0
2011-01-03 10:10:00,44.73,44.89,44.73,44.86,27000.0,39.9933,40.1364,39.9933,40.1096,27000.0
2011-01-03 10:20:00,44.87,44.95,44.79,44.95,30600.0,40.1185,40.19,40.047,40.19,30600.0
2011-01-03 10:30:00,44.94,44.95,44.82,44.86,32800.0,40.1811,40.19,40.0738,40.1096,32800.0
2011-01-03 10:40:00,44.86,45.18,44.86,45.12,39900.0,40.1096,40.3957,40.1096,40.342,39900.0
2011-01-03 10:50:00,45.11,45.22,45.08,45.09,10900.0,40.3331,40.4314,40.3063,40.3152,10900.0
2011-01-03 11:00:00,45.1,45.13,44.99,45.05,14800.0,40.3241,40.351,40.2258,40.2794,14800.0
2011-01-03 11:10:00,45.03,45.03,44.99,45.02,11000.0,40.2616,40.2616,40.2258,40.2526,11000.0
2011-01-03 11:20:00,45.02,45.17,45.01,45.07,13600.0,40.2526,40.3867,40.2437,40.2973,13600.0
2011-01-03 11:30:00,45.07,45.07,44.97,45.03,23400.0,40.2973,40.2973,40.2079,40.2616,23400.0
2011-01-03 11:40:00,45.04,45.04,44.92,44.98,17600.0,40.2705,40.2705,40.1632,40.2168,17600.0
2011-01-03 11:50:00,44.97,44.97,44.86,44.97,9400.0,40.2079,40.2079,40.1096,40.2079,9400.0
2011-01-03 12:00:00,44.97,45.0,44.91,44.99,29100.0,40.2079,40.2347,40.1543,40.2258,29100.0
2011-01-03 12:10:00,44.99,45.02,44.91,45.0,15100.0,40.2258,40.2526,40.1543,40.2347,15100.0
2011-01-03 12:20:00,45.0,45.0,44.81,44.81,13400.0,40.2347,40.2347,40.0649,40.0649,13400.0
2011-01-03 12:30:00,44.81,44.82,44.7,44.7,32700.0,40.0649,40.0738,39.9665,39.9665,32700.0
2011-01-03 12:40:00,44.7,44.77,44.64,44.65,22200.0,39.9665,40.0291,39.9129,39.9218,22200.0
2011-01-03 12:50:00,44.64,44.66,44.47,44.48,30300.0,39.9129,39.9307,39.7609,39.7698,30300.0
2011-01-03 13:00:00,44.49,44.51,44.36,44.38,48000.0,39.7787,39.7966,39.6625,39.6804,48000.0
2011-01-03 13:10:00,44.4,44.42,44.37,44.38,29900.0,39.6983,39.7162,39.6714,39.6804,29900.0
2011-01-03 13:20:00,44.38,44.42,44.36,44.38,29000.0,39.6804,39.7162,39.6625,39.6804,29000.0
2011-01-03 13:30:00,44.39,44.42,44.37,44.39,18800.0,39.6893,39.7162,39.6714,39.6893,18800.0
2011-01-03 13:40:00,44.4,44.48,44.39,44.41,36400.0,39.6983,39.7698,39.6893,39.7072,36400.0
2011-01-03 13:50:00,44.43,44.46,44.36,44.4,37300.0,39.7251,39.7519,39.6625,39.6983,37300.0
2011-01-03 14:00:00,44.39,44.45,44.37,44.42,66900.0,39.6893,39.743,39.6714,39.7162,66900.0
2011-01-03 14:10:00,44.42,44.59,44.42,44.59,24400.0,39.7162,39.8681,39.7162,39.8681,24400.0
2011-01-03 14:20:00,44.59,44.62,44.55,44.56,17000.0,39.8681,39.895,39.8324,39.8413,17000.0
2011-01-03 14:30:00,44.56,44.6,44.53,44.56,23700.0,39.8413,39.8771,39.8145,39.8413,23700.0
2011-01-03 14:40:00,44.57,44.59,44.53,44.58,24000.0,39.8503,39.8681,39.8145,39.8592,24000.0
2011-01-03 14:50:00,44.58,44.58,44.51,44.51,14300.0,39.8592,39.8592,39.7966,39.7966,14300.0
2011-01-03 15:00:00,44.51,44.52,44.47,44.52,76500.0,39.7966,39.8056,39.7609,39.8056,76500.0
2011-01-03 15:10:00,44.52,44.54,44.48,44.52,50400.0,39.8056,39.8234,39.7698,39.8056,50400.0
2011-01-03 15:20:00,44.51,44.52,44.5,44.51,28700.0,39.7966,39.8056,39.7877,39.7966,28700.0
2011-01-03 15:30:00,44.51,44.6,44.51,44.53,58500.0,39.7966,39.8771,39.7966,39.8145,58500.0
2011-01-03 15:40:00,44.52,44.56,44.47,44.5,147700.0,39.8056,39.8413,39.7609,39.7877,147700.0
2011-01-03 15:50:00,44.5,44.51,44.44,44.46,211000.0,39.7877,39.7966,39.734,39.7519,211000.0
2011-01-04 09:30:00,43.41,43.64,42.43,42.57,249000.0,38.8131,39.0187,37.9369,38.0621,249000.0
2011-01-04 09:40:00,42.6,42.75,42.25,42.43,163700.0,38.0889,38.223,37.7759,37.9369,163700.0
2011-01-04 09:50:00,42.44,42.7,42.4,42.65,72500.0,37.9458,38.1783,37.9101,38.1336,72500.0
2011-01-04 10:00:00,42.64,42.8,42.61,42.71,107900.0,38.1246,38.2677,38.0978,38.1872,107900.0
2011-01-04 10:10:00,42.71,42.74,42.58,42.68,72800.0,38.1872,38.2141,38.071,38.1604,72800.0
2011-01-04 10:20:00,42.68,42.75,42.62,42.7,82400.0,38.1604,38.223,38.1068,38.1783,82400.0
2011-01-04 10:30:00,42.7,42.7,42.4,42.4,118900.0,38.1783,38.1783,37.9101,37.9101,118900.0
2011-01-04 10:40:00,42.39,42.42,42.01,42.03,71900.0,37.9011,37.9279,37.5614,37.5792,71900.0
2011-01-04 10:50:00,42.03,42.15,42.01,42.09,87900.0,37.5792,37.6865,37.5614,37.6329,87900.0
2011-01-04 11:00:00,42.09,42.16,41.85,41.87,81400.0,37.6329,37.6955,37.4183,37.4362,81400.0
2011-01-04 11:10:00,41.86,42.11,41.84,42.1,57000.0,37.4272,37.6508,37.4094,37.6418,57000.0
2011-01-04 11:20:00,42.11,42.28,42.03,42.18,44300.0,37.6508,37.8028,37.5792,37.7134,44300.0
2011-01-04 11:30:00,42.17,42.33,42.11,42.32,32700.0,37.7044,37.8475,37.6508,37.8385,32700.0
2011-01-04 11:40:00,42.3,42.34,42.24,42.32,35700.0,37.8206,37.8564,37.767,37.8385,35700.0
2011-01-04 11:50:00,42.33,42.45,42.32,42.36,39500.0,37.8475,37.9548,37.8385,37.8743,39500.0
2011-01-04 12:00:00,42.35,42.39,42.08,42.08,36400.0,37.8654,37.9011,37.6239,37.6239,36400.0
2011-01-04 12:10:00,42.07,42.11,41.99,42.0,37900.0,37.615,37.6508,37.5435,37.5524,37900.0
2011-01-04 12:20:00,42.0,42.03,41.85,41.93,27700.0,37.5524,37.5792,37.4183,37.4898,27700.0
2011-01-04 12:30:00,41.92,41.97,41.87,41.92,22900.0,37.4809,37.5256,37.4362,37.4809,22900.0
2011-01-04 12:40:00,41.91,41.97,41.87,41.91,33900.0,37.4719,37.5256,37.4362,37.4719,33900.0
2011-01-04 12:50:00,41.92,41.97,41.78,41.93,46000.0,37.4809,37.5256,37.3557,37.4898,46000.0
2011-01-04 13:00:00,41.95,42.1,41.94,42.06,24200.0,37.5077,37.6418,37.4988,37.6061,24200.0
2011-01-04 13:10:00,42.04,42.22,42.02,42.19,19300.0,37.5882,37.7491,37.5703,37.7223,19300.0
2011-01-04 13:20:00,42.19,42.2,42.1,42.15,27300.0,37.7223,37.7312,37.6418,37.6865,27300.0
2011-01-04 13:30:00,42.15,42.17,42.13,42.17,19000.0,37.6865,37.7044,37.6687,37.7044,19000.0
2011-01-04 13:40:00,42.16,42.21,42.14,42.21,19000.0,37.6955,37.7402,37.6776,37.7402,19000.0
2011-01-04 13:50:00,42.23,42.28,42.22,42.23,19900.0,37.7581,37.8028,37.7491,37.7581,19900.0
2011-01-04 14:00:00,42.23,42.23,42.16,42.19,50600.0,37.7581,37.7581,37.6955,37.7223,50600.0
2011-01-04 14:10:00,42.18,42.21,42.12,42.13,40600.0,37.7134,37.7402,37.6597,37.6687,40600.0
2011-01-04 14:20:00,42.13,42.23,42.12,42.15,47600.0,37.6687,37.7581,37.6597,37.6865,47600.0
2011-01-04 14:30:00,42.15,42.21,42.12,42.15,42800.0,37.6865,37.7402,37.6597,37.6865,42800.0
2011-01-04 14:40:00,42.16,42.22,42.16,42.19,42800.0,37.6955,37.7491,37.6955,37.7223,42800.0
2011-01-04 14:50:00,42.19,42.24,42.14,42.17,39800.0,37.7223,37.767,37.6776,37.7044,39800.0
2011-01-04 15:00:00,42.17,42.18,42.13,42.14,45000.0,37.7044,37.7134,37.6687,37.6776,45000.0
2011-01-04 15:10:00,42.14,42.17,42.12,42.15,48600.0,37.6776,37.7044,37.6597,37.6865,48600.0
2011-01-04 15:20:00,42.14,42.23,42.11,42.18,54500.0,37.6776,37.7581,37.6508,37.7134,54500.0
2011-01-04 15:30:00,42.19,42.19,42.04,42.08,66000.0,37.7223,37.7223,37.5882,37.6239,66000.0
2011-01-04 15:40:00,42.07,42.14,42.01,42.09,92900.0,37.615,37.6776,37.5614,37.6329,92900.0
2011-01-04 15:50:00,42.1,42.16,42.06,42.12,177400.0,37.6418,37.6955,37.6061,37.6597,177400.0
2011-01-05 09:30:00,41.72,42.12,41.07,41.22,110200.0,37.3021,37.6597,36.7209,36.855,110200.0
2011-01-05 09:40:00,41.26,41.6,41.23,41.4,74000.0,36.8908,37.1948,36.864,37.016,74000.0
2011-01-05 09:50:00,41.38,41.39,41.02,41.34,83600.0,36.9981,37.007,36.6762,36.9623,83600.0
2011-01-05 10:00:00,41.34,41.35,40.72,40.9,157000.0,36.9623,36.9712,36.408,36.5689,157000.0
2011-01-05 10:10:00,40.91,40.94,40.72,40.81,93500.0,36.5778,36.6047,36.408,36.4884,93500.0
2011-01-05 10:20:00,40.83,40.88,40.55,40.55,97200.0,36.5063,36.551,36.256,36.256,97200.0
2011-01-05 10:30:00,40.55,40.87,40.52,40.87,96000.0,36.256,36.5421,36.2291,36.5421,96000.0
2011-01-05 10:40:00,40.89,40.98,40.72,40.98,45800.0,36.56,36.6404,36.408,36.6404,45800.0
2011-01-05 10:50:00,40.98,41.03,40.89,40.89,153700.0,36.6404,36.6851,36.56,36.56,153700.0
2011-01-05 11:00:00,40.92,41.01,40.78,41.0,63700.0,36.5868,36.6673,36.4616,36.6583,63700.0
2011-01-05 11:10:00,41.0,41.02,40.91,40.91,74000.0,36.6583,36.6762,36.5778,36.5778,74000.0
2011-01-05 11:20:00,40.91,41.29,40.9,41.28,129200.0,36.5778,36.9176,36.5689,36.9087,129200.0
2011-01-05 11:30:00,41.29,41.31,41.14,41.19,47900.0,36.9176,36.9355,36.7835,36.8282,47900.0
2011-01-05 11:40:00,41.21,41.26,41.08,41.25,32400.0,36.8461,36.8908,36.7298,36.8818,32400.0
2011-01-05 11:50:00,41.25,41.29,41.19,41.25,30300.0,36.8818,36.9176,36.8282,36.8818,30300.0
2011-01-05 12:00:00,41.25,41.28,41.13,41.24,58100.0,36.8818,36.9087,36.7745,36.8729,58100.0
2011-01-05 12:10:00,41.24,41.24,41.08,41.16,50800.0,36.8729,36.8729,36.7298,36.8014,50800.0
2011-01-05 12:20:00,41.17,41.17,41.07,41.1,48500.0,36.8103,36.8103,36.7209,36.7477,48500.0
2011-01-05 12:30:00,41.1,41.18,41.08,41.15,47800.0,36.7477,36.8193,36.7298,36.7924,47800.0
2011-01-05 12:40:00,41.14,41.28,41.13,41.28,34700.0,36.7835,36.9087,36.7745,36.9087,34700.0
2011-01-05 12:50:00,41.28,41.28,41.2,41.25,40700.0,36.9087,36.9087,36.8371,36.8818,40700.0
2011-01-05 13:00:00,41.26,41.3,41.24,41.29,28700.0,36.8908,36.9265,36.8729,36.9176,28700.0
2011-01-05 13:10:00,41.3,41.32,41.24,41.28,87100.0,36.9265,36.9444,36.8729,36.9087,87100.0
2011-01-05 13:20:00,41.26,41.34,41.26,41.28,27200.0,36.8908,36.9623,36.8908,36.9087,27200.0
2011-01-05 13:30:00,41.28,41.35,41.27,41.35,53600.0,36.9087,36.9712,36.8997,36.9712,53600.0
2011-01-05 13:40:00,41.35,41.35,41.29,41.31,58600.0,36.9712,36.9712,36.9176,36.9355,58600.0
2011-01-05 13:50:00,41.31,41.39,41.29,41.39,65500.0,36.9355,37.007,36.9176,37.007,65500.0
2011-01-05 14:00:00,41.41,41.49,41.34,41.49,59900.0,37.0249,37.0964,36.9623,37.0964,59900.0
2011-01-05 14:10:00,41.49,41.65,41.49,41.65,55100.0,37.0964,37.2395,37.0964,37.2395,55100.0
2011-01-05 14:20:00,41.64,41.66,41.57,41.62,31900.0,37.2305,37.2484,37.168,37.2127,31900.0
2011-01-05 14:30:00,41.61,41.69,41.59,41.65,165100.0,37.2037,37.2752,37.1858,37.2395,165100.0
2011-01-05 14:40:00,41.65,41.8,41.65,41.74,161400.0,37.2395,37.3736,37.2395,37.3199,161400.0
2011-01-05 14:50:00,41.74,41.75,41.58,41.61,111800.0,37.3199,37.3289,37.1769,37.2037,111800.0
2011-01-05 15:00:00,41.62,41.64,41.36,41.37,68700.0,37.2127,37.2305,36.9802,36.9891,68700.0
2011-01-05 15:10:00,41.37,41.45,41.33,41.43,60300.0,36.9891,37.0607,36.9534,37.0428,60300.0
2011-01-05 15:20:00,41.42,41.44,41.35,41.36,43900.0,37.0338,37.0517,36.9712,36.9802,43900.0
2011-01-05 15:30:00,41.36,41.37,41.25,41.28,84800.0,36.9802,36.9891,36.8818,36.9087,84800.0
2011-01-05 15:40:00,41.27,41.31,41.18,41.28,132100.0,36.8997,36.9355,36.8193,36.9087,132100.0
2011-01-05 15:50:00,41.29,41.33,41.16,41.23,295000.0,36.9176,36.9534,36.8014,36.864,295000.0
2011-01-06 09:30:00,41.23,41.37,41.01,41.16,34000.0,36.864,36.9891,36.6673,36.8014,34000.0
2011-01-06 09:40:00,41.14,41.25,41.0,41.15,41500.0,36.7835,36.8818,36.6583,36.7924,41500.0
2011-01-06 09:50:00,41.15,41.21,41.03,41.12,27900.0,36.7924,36.8461,36.6851,36.7656,27900.0
2011-01-06 10:00:00,41.12,41.22,40.89,40.89,42900.0,36.7656,36.855,36.56,36.56,42900.0
2011-01-06 10:10:00,40.92,40.92,40.67,40.86,44700.0,36.5868,36.5868,36.3633,36.5331,44700.0
2011-01-06 10:20:00,40.87,41.14,40.83,41.14,39100.0,36.5421,36.7835,36.5063,36.7835,39100.0
2011-01-06 10:30:00,41.14,41.2,41.05,41.15,63500.0,36.7835,36.8371,36.703,36.7924,63500.0
2011-01-06 10:40:00,41.15,41.16,40.89,40.96,157200.0,36.7924,36.8014,36.56,36.6225,157200.0
2011-01-06 10:50:00,40.96,40.96,40.73,40.85,23100.0,36.6225,36.6225,36.4169,36.5242,23100.0
2011-01-06 11:00:00,40.85,40.86,40.36,40.36,90000.0,36.5242,36.5331,36.0861,36.0861,90000.0
2011-01-06 11:10:00,40.38,40.5,40.37,40.48,33800.0,36.104,36.2113,36.095,36.1934,33800.0
2011-01-06 11:20:00,40.49,40.54,40.4,40.43,48100.0,36.2023,36.247,36.1218,36.1487,48100.0
2011-01-06 11:30:00,40.44,40.6,40.43,40.51,85300.0,36.1576,36.3007,36.1487,36.2202,85300.0
2011-01-06 11:40:00,40.5,40.55,40.43,40.53,23500.0,36.2113,36.256,36.1487,36.2381,23500.0
2011-01-06 11:50:00,40.54,40.6,40.52,40.53,12100.0,36.247,36.3007,36.2291,36.2381,12100.0
2011-01-06 12:00:00,40.55,40.61,40.49,40.51,43400.0,36.256,36.3096,36.2023,36.2202,43400.0
2011-01-06 12:10:00,40.52,40.58,40.49,40.51,21300.0,36.2291,36.2828,36.2023,36.2202,21300.0
2011-01-06 12:20:00,40.52,40.55,40.44,40.47,43700.0,36.2291,36.256,36.1576,36.1844,43700.0
2011-01-06 12:30:00,40.48,40.5,40.44,40.5,12100.0,36.1934,36.2113,36.1576,36.2113,12100.0
2011-01-06 12:40:00,40.49,40.55,40.48,40.53,20100.0,36.2023,36.256,36.1934,36.2381,20100.0
2011-01-06 12:50:00,40.55,40.55,40.46,40.46,11100.0,36.256,36.256,36.1755,36.1755,11100.0
2011-01-06 13:00:00,40.45,40.47,40.36,40.39,20500.0,36.1666,36.1844,36.0861,36.1129,20500.0
2011-01-06 13:10:00,40.4,40.41,40.29,40.36,37700.0,36.1218,36.1308,36.0235,36.0861,37700.0
2011-01-06 13:20:00,40.37,40.38,40.32,40.33,19600.0,36.095,36.104,36.0503,36.0593,19600.0
2011-01-06 13:30:00,40.34,40.38,40.3,40.32,25800.0,36.0682,36.104,36.0324,36.0503,25800.0
2011-01-06 13:40:00,40.32,40.39,40.31,40.39,15100.0,36.0503,36.1129,36.0414,36.1129,15100.0
2011-01-06 13:50:00,40.4,40.5,40.39,40.49,23500.0,36.1218,36.2113,36.1129,36.2023,23500.0
2011-01-06 14:00:00,40.5,40.53,40.45,40.49,90000.0,36.2113,36.2381,36.1666,36.2023,90000.0
2011-01-06 14:10:00,40.48,40.49,40.39,40.42,68300.0,36.1934,36.2023,36.1129,36.1397,68300.0
2011-01-06 14:20:00,40.42,40.43,40.35,40.42,27300.0,36.1397,36.1487,36.0771,36.1397,27300.0
2011-01-06 14:30:00,40.42,40.51,40.38,40.46,47500.0,36.1397,36.2202,36.104,36.1755,47500.0
2011-01-06 14:40:00,40.47,40.48,40.35,40.37,39900.0,36.1844,36.1934,36.0771,36.095,39900.0
2011-01-06 14:50:00,40.37,40.46,40.35,40.41,47800.0,36.095,36.1755,36.0771,36.1308,47800.0
2011-01-06 15:00:00,40.41,40.49,40.4,40.48,37600.0,36.1308,36.2023,36.1218,36.1934,37600.0
2011-01-06 15:10:00,40.49,40.52,40.47,40.48,62100.0,36.2023,36.2291,36.1844,36.1934,62100.0
2011-01-06 15:20:00,40.47,40.51,40.4,40.47,76100.0,36.1844,36.2202,36.1218,36.1844,76100.0
2011-01-06 15:30:00,40.46,40.59,40.4,40.49,66300.0,36.1755,36.2917,36.1218,36.2023,66300.0
2011-01-06 15:40:00,40.5,40.57,40.46,40.47,86800.0,36.2113,36.2738,36.1755,36.1844,86800.0
2011-01-06 15:50:00,40.48,40.57,40.45,40.47,161000.0,36.1934,36.2738,36.1666,36.1844,161000.0
2011-01-07 09:30:00,40.5,40.99,40.46,40.85,55500.0,36.2113,36.6494,36.1755,36.5242,55500.0
2011-01-07 09:40:00,40.88,40.93,40.51,40.51,36400.0,36.551,36.5957,36.2202,36.2202,36400.0
2011-01-07 09:50:00,40.53,40.53,40.3,40.4,32800.0,36.2381,36.2381,36.0324,36.1218,32800.0
2011-01-07 10:00:00,40.4,40.55,40.35,40.5,34500.0,36.1218,36.256,36.0771,36.2113,34500.0
2011-01-07 10:10:00,40.5,40.55,40.48,40.55,33800.0,36.2113,36.256,36.1934,36.256,33800.0
2011-01-07 10:20:00,40.55,40.65,40.45,40.65,23400.0,36.256,36.3454,36.1666,36.3454,23400.0
2011-01-07 10:30:00,40.66,40.8,40.66,40.77,44400.0,36.3543,36.4795,36.3543,36.4527,44400.0
2011-01-07 10:40:00,40.8,40.84,40.69,40.72,43100.0,36.4795,36.5153,36.3811,36.408,43100.0
2011-01-07 10:50:00,40.74,40.76,40.58,40.69,24000.0,36.4258,36.4437,36.2828,36.3811,24000.0
2011-01-07 11:00:00,40.69,40.73,40.45,40.46,33900.0,36.3811,36.4169,36.1666,36.1755,33900.0
2011-01-07 11:10:00,40.46,40.5,40.42,40.49,20800.0,36.1755,36.2113,36.1397,36.2023,20800.0
2011-01-07 11:20:00,40.5,40.5,40.3,40.33,36400.0,36.2113,36.2113,36.0324,36.0593,36400.0
2011-01-07 11:30:00,40.34,40.34,40.18,40.25,39100.0,36.0682,36.0682,35.9251,35.9877,39100.0
2011-01-07 11:40:00,40.25,40.39,40.24,40.39,26700.0,35.9877,36.1129,35.9788,36.1129,26700.0
2011-01-07 11:50:00,40.39,40.39,40.27,40.38,19900.0,36.1129,36.1129,36.0056,36.104,19900.0
2011-01-07 12:00:00,40.35,40.39,40.3,40.3,8100.0,36.0771,36.1129,36.0324,36.0324,8100.0
2011-01-07 12:10:00,40.32,40.37,40.26,40.29,24400.0,36.0503,36.095,35.9967,36.0235,24400.0
2011-01-07 12:20:00,40.3,40.3,40.21,40.22,9800.0,36.0324,36.0324,35.952,35.9609,9800.0
2011-01-07 12:30:00,40.21,40.24,40.11,40.16,20900.0,35.952,35.9788,35.8626,35.9073,20900.0
2011-01-07 12:40:00,40.17,40.17,40.02,40.06,22700.0,35.9162,35.9162,35.7821,35.8179,22700.0
2011-01-07 12:50:00,40.05,40.23,39.95,40.2,27700.0,35.8089,35.9699,35.7195,35.943,27700.0
2011-01-07 13:00:00,40.2,40.31,40.18,40.3,25600.0,35.943,36.0414,35.9251,36.0324,25600.0
2011-01-07 13:10:00,40.29,40.56,40.27,40.54,50500.0,36.0235,36.2649,36.0056,36.247,50500.0
2011-01-07 13:20:00,40.54,40.54,40.46,40.49,24800.0,36.247,36.247,36.1755,36.2023,24800.0
2011-01-07 13:30:00,40.49,40.55,40.45,40.52,20500.0,36.2023,36.256,36.1666,36.2291,20500.0
2011-01-07 13:40:00,40.52,40.52,40.38,40.38,14300.0,36.2291,36.2291,36.104,36.104,14300.0
2011-01-07 13:50:00,40.39,40.42,40.34,40.41,55000.0,36.1129,36.1397,36.0682,36.1308,55000.0
2011-01-07 14:00:00,40.4,40.42,40.31,40.38,29000.0,36.1218,36.1397,36.0414,36.104,29000.0
2011-01-07 14:10:00,40.39,40.48,40.36,40.48,20400.0,36.1129,36.1934,36.0861,36.1934,20400.0
2011-01-07 14:20:00,40.48,40.51,40.46,40.49,30800.0,36.1934,36.2202,36.1755,36.2023,30800.0
2011-01-07 14:30:00,40.49,40.49,40.37,40.4,28200.0,36.2023,36.2023,36.095,36.1218,28200.0
2011-01-07 14:40:00,40.43,40.45,40.3,40.34,23300.0,36.1487,36.1666,36.0324,36.0682,23300.0
2011-01-07 14:50:00,40.35,40.38,40.26,40.27,21000.0,36.0771,36.104,35.9967,36.0056,21000.0
2011-01-07 15:00:00,40.26,40.32,40.22,40.26,25900.0,35.9967,36.0503,35.9609,35.9967,25900.0
2011-01-07 15:10:00,40.25,40.31,40.15,40.29,43400.0,35.9877,36.0414,35.8983,36.0235,43400.0
2011-01-07 15:20:00,40.3,40.35,40.25,40.29,35800.0,36.0324,36.0771,35.9877,36.0235,35800.0
2011-01-07 15:30:00,40.31,40.41,40.3,40.4,49400.0,36.0414,36.1308,36.0324,36.1218,49400.0
2011-01-07 15:40:00,40.4,40.48,40.38,40.4,101200.0,36.1218,36.1934,36.104,36.1218,101200.0
2011-01-07 15:50:00,40.41,40.5,40.4,40.47,155800.0,36.1308,36.2113,36.1218,36.1844,155800.0
2011-01-10 09:30:00,40.33,40.38,40.03,40.04,27500.0,36.0593,36.104,35.791,35.8,27500.0
2011-01-10 09:40:00,40.02,40.23,40.02,40.04,20100.0,35.7821,35.9699,35.7821,35.8,20100.0
2011-01-10 09:50:00,40.03,40.05,39.77,39.81,41200.0,35.791,35.8089,35.5586,35.5943,41200.0
2011-01-10 10:00:00,39.79,40.07,39.79,39.93,34500.0,35.5764,35.8268,35.5764,35.7016,34500.0
2011-01-10 10:10:00,39.94,40.13,39.92,39.93,25200.0,35.7106,35.8804,35.6927,35.7016,25200.0
2011-01-10 10:20:00,39.92,40.06,39.81,40.03,59700.0,35.6927,35.8179,35.5943,35.791,59700.0
2011-01-10 10:30:00,40.05,40.49,40.03,40.39,44100.0,35.8089,36.2023,35.791,36.1129,44100.0
2011-01-10 10:40:00,40.4,40.65,40.39,40.49,91700.0,36.1218,36.3454,36.1129,36.2023,91700.0
2011-01-10 10:50:00,40.54,40.59,40.47,40.59,82700.0,36.247,36.2917,36.1844,36.2917,82700.0
2011-01-10 11:00:00,40.6,40.65,40.51,40.58,64100.0,36.3007,36.3454,36.2202,36.2828,64100.0
2011-01-10 11:10:00,40.57,40.76,40.56,40.69,80000.0,36.2738,36.4437,36.2649,36.3811,80000.0
2011-01-10 11:20:00,40.69,40.82,40.57,40.82,65000.0,36.3811,36.4974,36.2738,36.4974,65000.0
2011-01-10 11:30:00,40.8,40.85,40.47,40.47,81800.0,36.4795,36.5242,36.1844,36.1844,81800.0
2011-01-10 11:40:00,40.46,40.61,40.45,40.58,21400.0,36.1755,36.3096,36.1666,36.2828,21400.0
2011-01-10 11:50:00,40.57,40.62,40.51,40.55,20900.0,36.2738,36.3186,36.2202,36.256,20900.0
2011-01-10 12:00:00,40.54,40.62,40.49,40.6,28000.0,36.247,36.3186,36.2023,36.3007,28000.0
2011-01-10 12:10:00,40.6,40.6,40.41,40.45,68800.0,36.3007,36.3007,36.1308,36.1666,68800.0
2011-01-10 12:20:00,40.47,40.5,40.38,40.47,18400.0,36.1844,36.2113,36.104,36.1844,18400.0
2011-01-10 12:30:00,40.47,40.55,40.42,40.44,25800.0,36.1844,36.256,36.1397,36.1576,25800.0
2011-01-10 12:40:00,40.45,40.5,40.45,40.47,13300.0,36.1666,36.2113,36.1666,36.1844,13300.0
2011-01-10 12:50:00,40.47,40.5,40.46,40.48,43100.0,36.1844,36.2113,36.1755,36.1934,43100.0
2011-01-10 13:00:00,40.49,40.61,40.48,40.52,14800.0,36.2023,36.3096,36.1934,36.2291,14800.0
2011-01-10 13:10:00,40.52,40.53,40.44,40.45,11800.0,36.2291,36.2381,36.1576,36.1666,11800.0
2011-01-10 13:20:00,40.45,40.53,40.44,40.52,20100.0,36.1666,36.2381,36.1576,36.2291,20100.0
2011-01-10 13:30:00,40.5,40.55,40.5,40.5,10000.0,36.2113,36.256,36.2113,36.2113,10000.0
2011-01-10 13:40:00,40.51,40.57,40.47,40.5,20900.0,36.2202,36.2738,36.1844,36.2113,20900.0
2011-01-10 13:50:00,40.5,40.5,40.46,40.46,13500.0,36.2113,36.2113,36.1755,36.1755,13500.0
2011-01-10 14:00:00,40.45,40.47,40.28,40.31,22000.0,36.1666,36.1844,36.0146,36.0414,22000.0
2011-01-10 14:10:00,40.32,40.42,40.31,40.33,7900.0,36.0503,36.1397,36.0414,36.0593,7900.0
2011-01-10 14:20:00,40.33,40.43,40.33,40.41,12200.0,36.0593,36.1487,36.0593,36.1308,12200.0
2011-01-10 14:30:00,40.41,40.45,40.38,40.45,13200.0,36.1308,36.1666,36.104,36.1666,13200.0
2011-01-10 14:40:00,40.44,40.46,40.41,40.46,9400.0,36.1576,36.1755,36.1308,36.1755,9400.0
2011-01-10 14:50:00,40.45,40.5,40.45,40.49,21900.0,36.1666,36.2113,36.1666,36.2023,21900.0
2011-01-10 15:00:00,40.49,40.55,40.42,40.53,20500.0,36.2023,36.256,36.1397,36.2381,20500.0
2011-01-10 15:10:00,40.53,40.53,40.48,40.5,22600.0,36.2381,36.2381,36.1934,36.2113,22600.0
2011-01-10 15:20:00,40.49,40.51,40.47,40.48,45500.0,36.2023,36.2202,36.1844,36.1934,45500.0
2011-01-10 15:30:00,40.48,40.51,40.47,40.47,53700.0,36.1934,36.2202,36.1844,36.1844,53700.0
2011-01-10 15:40:00,40.47,40.48,40.4,40.43,56700.0,36.1844,36.1934,36.1218,36.1487,56700.0
2011-01-10 15:50:00,40.43,40.44,40.33,40.36,81800.0,36.1487,36.1576,36.0593,36.0861,81800.0
2011-01-11 09:30:00,40.64,40.92,40.57,40.61,28300.0,36.3364,36.5868,36.2738,36.3096,28300.0
2011-01-11 09:40:00,40.58,40.67,40.4,40.47,14300.0,36.2828,36.3633,36.1218,36.1844,14300.0
2011-01-11 09:50:00,40.5,40.62,40.4,40.4,8600.0,36.2113,36.3186,36.1218,36.1218,8600.0
2011-01-11 10:00:00,40.42,40.72,40.35,40.71,18400.0,36.1397,36.408,36.0771,36.399,18400.0
2011-01-11 10:10:00,40.72,40.72,40.57,40.68,13600.0,36.408,36.408,36.2738,36.3722,13600.0
2011-01-11 10:20:00,40.67,40.76,40.65,40.7,18700.0,36.3633,36.4437,36.3454,36.3901,18700.0
2011-01-11 10:30:00,40.7,40.76,40.69,40.72,29500.0,36.3901,36.4437,36.3811,36.408,29500.0
2011-01-11 10:40:00,40.72,40.81,40.69,40.76,23200.0,36.408,36.4884,36.3811,36.4437,23200.0
2011-01-11 10:50:00,40.76,40.85,40.72,40.77,18900.0,36.4437,36.5242,36.408,36.4527,18900.0
2011-01-11 11:00:00,40.77,40.88,40.76,40.83,71700.0,36.4527,36.551,36.4437,36.5063,71700.0
2011-01-11 11:10:00,40.82,40.87,40.76,40.82,29700.0,36.4974,36.5421,36.4437,36.4974,29700.0
2011-01-11 11:20:00,40.79,40.87,40.78,40.85,3400.0,36.4705,36.5421,36.4616,36.5242,3400.0
2011-01-11 11:30:00,40.91,40.92,40.79,40.81,7400.0,36.5778,36.5868,36.4705,36.4884,7400.0
2011-01-11 11:40:00,40.82,40.95,40.81,40.89,11700.0,36.4974,36.6136,36.4884,36.56,11700.0
2011-01-11 11:50:00,40.89,40.92,40.82,40.89,10800.0,36.56,36.5868,36.4974,36.56,10800.0
2011-01-11 12:00:00,40.87,40.93,40.85,40.89,22000.0,36.5421,36.5957,36.5242,36.56,22000.0
2011-01-11 12:10:00,40.9,40.97,40.89,40.96,20900.0,36.5689,36.6315,36.56,36.6225,20900.0
2011-01-11 12:20:00,40.96,40.97,40.88,40.92,26200.0,36.6225,36.6315,36.551,36.5868,26200.0
2011-01-11 12:30:00,40.91,40.96,40.91,40.94,29700.0,36.5778,36.6225,36.5778,36.6047,29700.0
2011-01-11 12:40:00,40.92,40.94,40.89,40.9,14500.0,36.5868,36.6047,36.56,36.5689,14500.0
2011-01-11 12:50:00,40.9,40.95,40.83,40.83,22400.0,36.5689,36.6136,36.5063,36.5063,22400.0
2011-01-11 13:00:00,40.84,40.85,40.58,40.63,29500.0,36.5153,36.5242,36.2828,36.3275,29500.0
2011-01-11 13:10:00,40.63,40.67,40.48,40.67,16900.0,36.3275,36.3633,36.1934,36.3633,16900.0
2011-01-11 13:20:00,40.64,40.69,40.62,40.62,11000.0,36.3364,36.3811,36.3186,36.3186,11000.0
2011-01-11 13:30:00,40.64,40.7,40.61,40.65,14900.0,36.3364,36.3901,36.3096,36.3454,14900.0
2011-01-11 13:40:00,40.67,40.67,40.58,40.61,10400.0,36.3633,36.3633,36.2828,36.3096,10400.0
2011-01-11 13:50:00,40.6,40.6,40.37,40.42,20400.0,36.3007,36.3007,36.095,36.1397,20400.0
2011-01-11 14:00:00,40.42,40.46,40.28,40.38,30800.0,36.1397,36.1755,36.0146,36.104,30800.0
2011-01-11 14:10:00,40.41,40.49,40.4,40.42,8700.0,36.1308,36.2023,36.1218,36.1397,8700.0
2011-01-11 14:20:00,40.45,40.54,40.42,40.51,8700.0,36.1666,36.247,36.1397,36.2202,8700.0
2011-01-11 14:30:00,40.53,40.53,40.47,40.49,12200.0,36.2381,36.2381,36.1844,36.2023,12200.0
2011-01-11 14:40:00,40.49,40.53,40.37,40.43,24600.0,36.2023,36.2381,36.095,36.1487,24600.0
2011-01-11 14:50:00,40.45,40.49,40.38,40.47,31200.0,36.1666,36.2023,36.104,36.1844,31200.0
2011-01-11 15:00:00,40.47,40.49,40.35,40.41,37100.0,36.1844,36.2023,36.0771,36.1308,37100.0
2011-01-11 15:10:00,40.42,40.46,40.36,40.44,62600.0,36.1397,36.1755,36.0861,36.1576,62600.0
2011-01-11 15:20:00,40.44,40.46,40.32,40.35,32800.0,36.1576,36.1755,36.0503,36.0771,32800.0
2011-01-11 15:30:00,40.36,40.44,40.35,40.4,30300.0,36.0861,36.1576,36.0771,36.1218,30300.0
2011-01-11 15:40:00,40.41,40.49,40.36,40.47,52800.0,36.1308,36.2023,36.0861,36.1844,52800.0
2011-01-11 15:50:00,40.48,40.53,40.41,40.47,117900.0,36.1934,36.2381,36.1308,36.1844,117900.0
2011-01-12 09:30:00,40.86,40.86,40.55,40.73,32900.0,36.5331,36.5331,36.256,36.4169,32900.0
2011-01-12 09:40:00,40.72,40.84,40.67,40.77,17300.0,36.408,36.5153,36.3633,36.4527,17300.0
2011-01-12 09:50:00,40.78,40.93,40.73,40.78,20800.0,36.4616,36.5957,36.4169,36.4616,20800.0
2011-01-12 10:00:00,40.78,40.92,40.72,40.92,34100.0,36.4616,36.5868,36.408,36.5868,34100.0
2011-01-12 10:10:00,40.9,41.05,40.72,41.0,38900.0,36.5689,36.703,36.408,36.6583,38900.0
2011-01-12 10:20:00,41.01,41.12,40.99,41.08,25100.0,36.6673,36.7656,36.6494,36.7298,25100.0
2011-01-12 10:30:00,41.08,41.19,41.04,41.18,22000.0,36.7298,36.8282,36.6941,36.8193,22000.0
2011-01-12 10:40:00,41.17,41.17,41.08,41.14,23400.0,36.8103,36.8103,36.7298,36.7835,23400.0
2011-01-12 10:50:00,41.11,41.18,41.1,41.18,16100.0,36.7567,36.8193,36.7477,36.8193,16100.0
2011-01-12 11:00:00,41.15,41.25,41.13,41.23,21200.0,36.7924,36.8818,36.7745,36.864,21200.0
2011-01-12 11:10:00,41.23,41.39,41.22,41.35,42000.0,36.864,37.007,36.855,36.9712,42000.0
2011-01-12 11:20:00,41.36,41.6,41.35,41.57,56800.0,36.9802,37.1948,36.9712,37.168,56800.0
2011-01-12 11:30:00,41.57,41.59,41.44,41.52,40800.0,37.168,37.1858,37.0517,37.1232,40800.0
2011-01-12 11:40:00,41.52,41.73,41.49,41.66,52600.0,37.1232,37.311,37.0964,37.2484,52600.0
2011-01-12 11:50:00,41.65,41.65,41.39,41.39,26200.0,37.2395,37.2395,37.007,37.007,26200.0
2011-01-12 12:00:00,41.38,41.5,41.37,41.47,23800.0,36.9981,37.1054,36.9891,37.0785,23800.0
2011-01-12 12:10:00,41.43,41.46,41.35,41.35,15300.0,37.0428,37.0696,36.9712,36.9712,15300.0
2011-01-12 12:20:00,41.35,41.44,41.32,41.4,33500.0,36.9712,37.0517,36.9444,37.016,33500.0
2011-01-12 12:30:00,41.39,41.4,41.24,41.31,23700.0,37.007,37.016,36.8729,36.9355,23700.0
2011-01-12 12:40:00,41.31,41.31,41.2,41.2,19400.0,36.9355,36.9355,36.8371,36.8371,19400.0
2011-01-12 12:50:00,41.2,41.2,41.02,41.08,28900.0,36.8371,36.8371,36.6762,36.7298,28900.0
2011-01-12 13:00:00,41.09,41.13,41.01,41.02,15000.0,36.7388,36.7745,36.6673,36.6762,15000.0
2011-01-12 13:10:00,41.05,41.05,40.93,40.97,18100.0,36.703,36.703,36.5957,36.6315,18100.0
2011-01-12 13:20:00,40.99,41.02,40.92,41.01,8400.0,36.6494,36.6762,36.5868,36.6673,8400.0
2011-01-12 13:30:00,41.02,41.06,40.9,40.95,36900.0,36.6762,36.712,36.5689,36.6136,36900.0
2011-01-12 13:40:00,40.95,40.96,40.9,40.91,7300.0,36.6136,36.6225,36.5689,36.5778,7300.0
2011-01-12 13:50:00,40.9,40.96,40.9,40.9,14500.0,36.5689,36.6225,36.5689,36.5689,14500.0
2011-01-12 14:00:00,40.91,40.94,40.82,40.84,30400.0,36.5778,36.6047,36.4974,36.5153,30400.0
2011-01-12 14:10:00,40.85,40.86,40.78,40.81,14400.0,36.5242,36.5331,36.4616,36.4884,14400.0
2011-01-12 14:20:00,40.79,40.83,40.76,40.77,19700.0,36.4705,36.5063,36.4437,36.4527,19700.0
2011-01-12 14:30:00,40.77,40.8,40.71,40.73,19400.0,36.4527,36.4795,36.399,36.4169,19400.0
2011-01-12 14:40:00,40.74,40.77,40.72,40.76,17700.0,36.4258,36.4527,36.408,36.4437,17700.0
2011-01-12 14:50:00,40.77,40.87,40.77,40.86,23400.0,36.4527,36.5421,36.4527,36.5331,23400.0
2011-01-12 15:00:00,40.87,40.87,40.76,40.76,29900.0,36.5421,36.5421,36.4437,36.4437,29900.0
2011-01-12 15:10:00,40.76,40.76,40.62,40.62,38800.0,36.4437,36.4437,36.3186,36.3186,38800.0
2011-01-12 15:20:00,40.63,40.67,40.56,40.56,37100.0,36.3275,36.3633,36.2649,36.2649,37100.0
2011-01-12 15:30:00,40.57,40.67,40.56,40.66,37800.0,36.2738,36.3633,36.2649,36.3543,37800.0
2011-01-12 15:40:00,40.65,40.72,40.62,40.69,77100.0,36.3454,36.408,36.3186,36.3811,77100.0
2011-01-12 15:50:00,40.69,40.76,40.61,40.69,178500.0,36.3811,36.4437,36.3096,36.3811,178500.0
2011-01-13 09:30:00,40.77,40.94,40.68,40.8,48800.0,36.4527,36.6047,36.3722,36.4795,48800.0
2011-01-13 09:40:00,40.79,41.09,40.72,41.09,40000.0,36.4705,36.7388,36.408,36.7388,40000.0
2011-01-13 09:50:00,41.08,41.18,41.02,41.12,22300.0,36.7298,36.8193,36.6762,36.7656,22300.0
2011-01-13 10:00:00,41.12,41.14,41.0,41.04,52700.0,36.7656,36.7835,36.6583,36.6941,52700.0
2011-01-13 10:10:00,41.05,41.14,41.0,41.13,17100.0,36.703,36.7835,36.6583,36.7745,17100.0
2011-01-13 10:20:00,41.13,41.24,41.12,41.19,18400.0,36.7745,36.8729,36.7656,36.8282,18400.0
2011-01-13 10:30:00,41.19,41.2,41.01,41.07,35200.0,36.8282,36.8371,36.6673,36.7209,35200.0
2011-01-13 10:40:00,41.05,41.11,40.96,40.97,35000.0,36.703,36.7567,36.6225,36.6315,35000.0
2011-01-13 10:50:00,40.96,40.96,40.88,40.89,11400.0,36.6225,36.6225,36.551,36.56,11400.0
2011-01-13 11:00:00,40.88,40.9,40.79,40.84,33000.0,36.551,36.5689,36.4705,36.5153,33000.0
2011-01-13 11:10:00,40.85,40.86,40.75,40.75,18500.0,36.5242,36.5331,36.4348,36.4348,18500.0
2011-01-13 11:20:00,40.76,40.76,40.61,40.61,18200.0,36.4437,36.4437,36.3096,36.3096,18200.0
2011-01-13 11:30:00,40.62,40.69,40.58,40.65,19400.0,36.3186,36.3811,36.2828,36.3454,19400.0
2011-01-13 11:40:00,40.65,40.75,40.61,40.7,14300.0,36.3454,36.4348,36.3096,36.3901,14300.0
2011-01-13 11:50:00,40.7,40.71,40.64,40.64,14700.0,36.3901,36.399,36.3364,36.3364,14700.0
2011-01-13 12:00:00,40.63,40.63,40.61,40.62,11300.0,36.3275,36.3275,36.3096,36.3186,11300.0
2011-01-13 12:10:00,40.62,40.67,40.58,40.63,27300.0,36.3186,36.3633,36.2828,36.3275,27300.0
2011-01-13 12:20:00,40.63,40.63,40.56,40.61,15100.0,36.3275,36.3275,36.2649,36.3096,15100.0
2011-01-13 12:30:00,40.61,40.67,40.6,40.64,9000.0,36.3096,36.3633,36.3007,36.3364,9000.0
2011-01-13 12:40:00,40.64,40.72,40.63,40.69,16700.0,36.3364,36.408,36.3275,36.3811,16700.0
2011-01-13 12:50:00,40.69,40.73,40.68,40.72,18200.0,36.3811,36.4169,36.3722,36.408,18200.0
2011-01-13 13:00:00,40.73,40.82,40.66,40.82,25100.0,36.4169,36.4974,36.3543,36.4974,25100.0
2011-01-13 13:10:00,40.85,40.89,40.79,40.82,21800.0,36.5242,36.56,36.4705,36.4974,21800.0
2011-01-13 13:20:00,40.83,40.96,40.82,40.96,29200.0,36.5063,36.6225,36.4974,36.6225,29200.0
2011-01-13 13:30:00,40.95,41.01,40.91,40.92,27900.0,36.6136,36.6673,36.5778,36.5868,27900.0
2011-01-13 13:40:00,40.92,40.95,40.9,40.94,11300.0,36.5868,36.6136,36.5689,36.6047,11300.0
2011-01-13 13:50:00,40.94,40.96,40.87,40.92,20600.0,36.6047,36.6225,36.5421,36.5868,20600.0
2011-01-13 14:00:00,40.9,40.94,40.83,40.83,12100.0,36.5689,36.6047,36.5063,36.5063,12100.0
2011-01-13 14:10:00,40.82,40.83,40.68,40.7,20900.0,36.4974,36.5063,36.3722,36.3901,20900.0
2011-01-13 14:20:00,40.7,40.72,40.65,40.72,16300.0,36.3901,36.408,36.3454,36.408,16300.0
2011-01-13 14:30:00,40.72,40.72,40.66,40.66,17300.0,36.408,36.408,36.3543,36.3543,17300.0
2011-01-13 14:40:00,40.68,40.72,40.63,40.63,19800.0,36.3722,36.408,36.3275,36.3275,19800.0
2011-01-13 14:50:00,40.64,40.64,40.51,40.53,21300.0,36.3364,36.3364,36.2202,36.2381,21300.0
2011-01-13 15:00:00,40.53,40.64,40.53,40.61,16100.0,36.2381,36.3364,36.2381,36.3096,16100.0
2011-01-13 15:10:00,40.62,40.62,40.47,40.47,26400.0,36.3186,36.3186,36.1844,36.1844,26400.0
2011-01-13 15:20:00,40.47,40.48,40.37,40.39,27000.0,36.1844,36.1934,36.095,36.1129,27000.0
2011-01-13 15:30:00,40.39,40.44,40.37,40.4,38500.0,36.1129,36.1576,36.095,36.1218,38500.0
2011-01-13 15:40:00,40.41,40.46,40.37,40.43,64800.0,36.1308,36.1755,36.095,36.1487,64800.0
2011-01-13 15:50:00,40.41,40.52,40.39,40.52,102000.0,36.1308,36.2291,36.1129,36.2291,102000.0
2011-01-14 09:30:00,40.22,40.47,40.22,40.38,9700.0,35.9609,36.1844,35.9609,36.104,9700.0
2011-01-14 09:40:00,40.4,40.54,40.18,40.26,22000.0,36.1218,36.247,35.9251,35.9967,22000.0
2011-01-14 09:50:00,40.27,40.38,40.16,40.34,28400.0,36.0056,36.104,35.9073,36.0682,28400.0
2011-01-14 10:00:00,40.32,40.4,40.29,40.32,24300.0,36.0503,36.1218,36.0235,36.0503,24300.0
2011-01-14 10:10:00,40.35,40.4,40.15,40.18,35600.0,36.0771,36.1218,35.8983,35.9251,35600.0
2011-01-14 10:20:00,40.19,40.21,40.06,40.12,24100.0,35.9341,35.952,35.8179,35.8715,24100.0
2011-01-14 10:30:00,40.11,40.38,40.07,40.35,23700.0,35.8626,36.104,35.8268,36.0771,23700.0
2011-01-14 10:40:00,40.32,40.41,40.29,40.35,34400.0,36.0503,36.1308,36.0235,36.0771,34400.0
2011-01-14 10:50:00,40.35,40.37,40.25,40.35,24700.0,36.0771,36.095,35.9877,36.0771,24700.0
2011-01-14 11:00:00,40.35,40.52,40.33,40.52,20400.0,36.0771,36.2291,36.0593,36.2291,20400.0
2011-01-14 11:10:00,40.52,40.58,40.4,40.4,25900.0,36.2291,36.2828,36.1218,36.1218,25900.0
2011-01-14 11:20:00,40.42,40.44,40.34,40.4,9600.0,36.1397,36.1576,36.0682,36.1218,9600.0
2011-01-14 11:30:00,40.39,40.43,40.31,40.39,21400.0,36.1129,36.1487,36.0414,36.1129,21400.0
2011-01-14 11:40:00,40.38,40.49,40.36,40.47,20200.0,36.104,36.2023,36.0861,36.1844,20200.0
2011-01-14 11:50:00,40.48,40.54,40.46,40.5,20400.0,36.1934,36.247,36.1755,36.2113,20400.0
2011-01-14 12:00:00,40.5,40.51,40.46,40.49,21200.0,36.2113,36.2202,36.1755,36.2023,21200.0
2011-01-14 12:10:00,40.5,40.53,40.46,40.48,20300.0,36.2113,36.2381,36.1755,36.1934,20300.0
2011-01-14 12:20:00,40.49,40.51,40.46,40.48,6300.0,36.2023,36.2202,36.1755,36.1934,6300.0
2011-01-14 12:30:00,40.47,40.53,40.22,40.52,17400.0,36.1844,36.2381,35.9609,36.2291,17400.0
2011-01-14 12:40:00,40.51,40.53,40.48,40.5,31200.0,36.2202,36.2381,36.1934,36.2113,31200.0
2011-01-14 12:50:00,40.48,40.5,40.45,40.5,7000.0,36.1934,36.2113,36.1666,36.2113,7000.0
2011-01-14 13:00:00,40.5,40.51,40.47,40.5,10000.0,36.2113,36.2202,36.1844,36.2113,10000.0
2011-01-14 13:10:00,40.48,40.58,40.47,40.57,14700.0,36.1934,36.2828,36.1844,36.2738,14700.0
2011-01-14 13:20:00,40.59,40.68,40.59,40.66,10600.0,36.2917,36.3722,36.2917,36.3543,10600.0
2011-01-14 13:30:00,40.66,40.74,40.64,40.73,9100.0,36.3543,36.4258,36.3364,36.4169,9100.0
2011-01-14 13:40:00,40.73,40.79,40.72,40.77,8800.0,36.4169,36.4705,36.408,36.4527,8800.0
2011-01-14 13:50:00,40.78,40.93,40.78,40.92,16100.0,36.4616,36.5957,36.4616,36.5868,16100.0
2011-01-14 14:00:00,40.92,40.97,40.9,40.96,20600.0,36.5868,36.6315,36.5689,36.6225,20600.0
2011-01-14 14:10:00,40.95,40.96,40.86,40.89,7500.0,36.6136,36.6225,36.5331,36.56,7500.0
2011-01-14 14:20:00,40.86,40.9,40.86,40.89,16700.0,36.5331,36.5689,36.5331,36.56,16700.0
2011-01-14 14:30:00,40.89,40.89,40.8,40.8,23900.0,36.56,36.56,36.4795,36.4795,23900.0
2011-01-14 14:40:00,40.81,40.87,40.79,40.87,14900.0,36.4884,36.5421,36.4705,36.5421,14900.0
2011-01-14 14:50:00,40.86,40.91,40.84,40.91,27300.0,36.5331,36.5778,36.5153,36.5778,27300.0
2011-01-14 15:00:00,40.89,40.97,40.88,40.9,23300.0,36.56,36.6315,36.551,36.5689,23300.0
2011-01-14 15:10:00,40.9,40.95,40.9,40.93,22800.0,36.5689,36.6136,36.5689,36.5957,22800.0
2011-01-14 15:20:00,40.94,40.97,40.89,40.92,31500.0,36.6047,36.6315,36.56,36.5868,31500.0
2011-01-14 15:30:00,40.92,40.97,40.91,40.93,39000.0,36.5868,36.6315,36.5778,36.5957,39000.0
2011-01-14 15:40:00,40.93,41.09,40.91,41.06,75300.0,36.5957,36.7388,36.5778,36.712,75300.0
2011-01-14 15:50:00,41.06,41.06,41.0,41.05,89900.0,36.712,36.712,36.6583,36.703,89900.0
2011-01-18 09:30:00,41.04,41.25,41.03,41.03,24100.0,36.6941,36.8818,36.6851,36.6851,24100.0
2011-01-18 09:40:00,41.02,41.1,40.76,40.83,14500.0,36.6762,36.7477,36.4437,36.5063,14500.0
2011-01-18 09:50:00,40.79,40.91,40.61,40.84,16300.0,36.4705,36.5778,36.3096,36.5153,16300.0
2011-01-18 10:00:00,40.83,40.92,40.68,40.82,29100.0,36.5063,36.5868,36.3722,36.4974,29100.0
2011-01-18 10:10:00,40.81,40.88,40.74,40.75,19100.0,36.4884,36.551,36.4258,36.4348,19100.0
2011-01-18 10:20:00,40.75,40.81,40.68,40.72,10500.0,36.4348,36.4884,36.3722,36.408,10500.0
2011-01-18 10:30:00,40.71,40.72,40.56,40.64,25000.0,36.399,36.408,36.2649,36.3364,25000.0
2011-01-18 10:40:00,40.64,40.66,40.53,40.55,8300.0,36.3364,36.3543,36.2381,36.256,8300.0
2011-01-18 10:50:00,40.53,40.58,40.5,40.56,20700.0,36.2381,36.2828,36.2113,36.2649,20700.0
2011-01-18 11:00:00,40.53,40.6,40.53,40.57,16400.0,36.2381,36.3007,36.2381,36.2738,16400.0
2011-01-18 11:10:00,40.56,40.61,40.54,40.61,27400.0,36.2649,36.3096,36.247,36.3096,27400.0
2011-01-18 11:20:00,40.57,40.62,40.53,40.54,14000.0,36.2738,36.3186,36.2381,36.247,14000.0
2011-01-18 11:30:00,40.55,40.56,40.5,40.5,8200.0,36.256,36.2649,36.2113,36.2113,8200.0
2011-01-18 11:40:00,40.51,40.52,40.48,40.5,52700.0,36.2202,36.2291,36.1934,36.2113,52700.0
2011-01-18 11:50:00,40.49,40.51,40.49,40.5,22500.0,36.2023,36.2202,36.2023,36.2113,22500.0
2011-01-18 12:00:00,40.5,40.53,40.49,40.52,7600.0,36.2113,36.2381,36.2023,36.2291,7600.0
2011-01-18 12:10:00,40.53,40.53,40.49,40.5,17100.0,36.2381,36.2381,36.2023,36.2113,17100.0
2011-01-18 12:20:00,40.49,40.52,40.49,40.49,11600.0,36.2023,36.2291,36.2023,36.2023,11600.0
2011-01-18 12:30:00,40.49,40.5,40.47,40.48,17900.0,36.2023,36.2113,36.1844,36.1934,17900.0
2011-01-18 12:40:00,40.48,40.5,40.43,40.47,17400.0,36.1934,36.2113,36.1487,36.1844,17400.0
2011-01-18 12:50:00,40.47,40.48,40.38,40.47,8800.0,36.1844,36.1934,36.104,36.1844,8800.0
2011-01-18 13:00:00,40.46,40.5,40.46,40.48,10100.0,36.1755,36.2113,36.1755,36.1934,10100.0
2011-01-18 13:10:00,40.48,40.49,40.39,40.44,13100.0,36.1934,36.2023,36.1129,36.1576,13100.0
2011-01-18 13:20:00,40.44,40.45,40.41,40.41,14200.0,36.1576,36.1666,36.1308,36.1308,14200.0
2011-01-18 13:30:00,40.42,40.5,40.41,40.47,15200.0,36.1397,36.2113,36.1308,36.1844,15200.0
2011-01-18 13:40:00,40.48,40.5,40.45,40.48,16700.0,36.1934,36.2113,36.1666,36.1934,16700.0
2011-01-18 13:50:00,40.48,40.5,40.44,40.48,14100.0,36.1934,36.2113,36.1576,36.1934,14100.0
2011-01-18 14:00:00,40.47,40.51,40.45,40.48,19500.0,36.1844,36.2202,36.1666,36.1934,19500.0
2011-01-18 14:10:00,40.49,40.51,40.46,40.5,28600.0,36.2023,36.2202,36.1755,36.2113,28600.0
2011-01-18 14:20:00,40.5,40.51,40.48,40.49,11700.0,36.2113,36.2202,36.1934,36.2023,11700.0
2011-01-18 14:30:00,40.5,40.51,40.46,40.49,121300.0,36.2113,36.2202,36.1755,36.2023,121300.0
2011-01-18 14:40:00,40.5,40.5,40.43,40.47,15200.0,36.2113,36.2113,36.1487,36.1844,15200.0
2011-01-18 14:50:00,40.48,40.5,40.44,40.46,15500.0,36.1934,36.2113,36.1576,36.1755,15500.0
2011-01-18 15:00:00,40.46,40.49,40.46,40.46,20800.0,36.1755,36.2023,36.1755,36.1755,20800.0
2011-01-18 15:10:00,40.45,40.46,40.42,40.44,21500.0,36.1666,36.1755,36.1397,36.1576,21500.0
2011-01-18 15:20:00,40.44,40.49,40.44,40.47,19400.0,36.1576,36.2023,36.1576,36.1844,19400.0
2011-01-18 15:30:00,40.47,40.51,40.46,40.5,61000.0,36.1844,36.2202,36.1755,36.2113,61000.0
2011-01-18 15:40:00,40.49,40.54,40.46,40.53,36500.0,36.2023,36.247,36.1755,36.2381,36500.0
2011-01-18 15:50:00,40.54,40.62,40.54,40.61,56800.0,36.247,36.3186,36.247,36.3096,56800.0
2011-01-19 09:30:00,40.72,40.78,40.62,40.7,30400.0,36.408,36.4616,36.3186,36.3901,30400.0
2011-01-19 09:40:00,40.7,40.77,40.61,40.64,15000.0,36.3901,36.4527,36.3096,36.3364,15000.0
2011-01-19 09:50:00,40.65,40.78,40.46,40.77,79900.0,36.3454,36.4616,36.1755,36.4527,79900.0
2011-01-19 10:00:00,40.72,40.92,40.55,40.78,145400.0,36.408,36.5868,36.256,36.4616,145400.0
2011-01-19 10:10:00,40.74,40.92,40.7,40.76,19200.0,36.4258,36.5868,36.3901,36.4437,19200.0
2011-01-19 10:20:00,40.75,40.82,40.65,40.65,17300.0,36.4348,36.4974,36.3454,36.3454,17300.0
2011-01-19 10:30:00,40.65,40.67,40.58,40.67,14300.0,36.3454,36.3633,36.2828,36.3633,14300.0
2011-01-19 10:40:00,40.65,40.67,40.52,40.56,25400.0,36.3454,36.3633,36.2291,36.2649,25400.0
2011-01-19 10:50:00,40.57,40.64,40.56,40.58,9100.0,36.2738,36.3364,36.2649,36.2828,9100.0
2011-01-19 11:00:00,40.58,40.59,40.51,40.56,17100.0,36.2828,36.2917,36.2202,36.2649,17100.0
2011-01-19 11:10:00,40.55,40.61,40.51,40.58,9500.0,36.256,36.3096,36.2202,36.2828,9500.0
2011-01-19 11:20:00,40.58,40.63,40.47,40.47,9800.0,36.2828,36.3275,36.1844,36.1844,9800.0
2011-01-19 11:30:00,40.47,40.5,40.43,40.48,8300.0,36.1844,36.2113,36.1487,36.1934,8300.0
2011-01-19 11:40:00,40.49,40.49,40.45,40.47,9300.0,36.2023,36.2023,36.1666,36.1844,9300.0
2011-01-19 11:50:00,40.47,40.52,40.44,40.47,10700.0,36.1844,36.2291,36.1576,36.1844,10700.0
2011-01-19 12:00:00,40.47,40.51,40.47,40.48,7000.0,36.1844,36.2202,36.1844,36.1934,7000.0
2011-01-19 12:10:00,40.46,40.64,40.46,40.49,30900.0,36.1755,36.3364,36.1755,36.2023,30900.0
2011-01-19 12:20:00,40.47,40.56,40.47,40.5,5200.0,36.1844,36.2649,36.1844,36.2113,5200.0
2011-01-19 12:30:00,40.47,40.5,40.43,40.47,23800.0,36.1844,36.2113,36.1487,36.1844,23800.0
2011-01-19 12:40:00,40.49,40.49,40.37,40.38,12800.0,36.2023,36.2023,36.095,36.104,12800.0
2011-01-19 12:50:00,40.38,40.46,40.38,40.44,15500.0,36.104,36.1755,36.104,36.1576,15500.0
2011-01-19 13:00:00,40.44,40.44,40.36,40.42,16800.0,36.1576,36.1576,36.0861,36.1397,16800.0
2011-01-19 13:10:00,40.44,40.47,40.38,40.4,6000.0,36.1576,36.1844,36.104,36.1218,6000.0
2011-01-19 13:20:00,40.4,40.42,40.33,40.33,32100.0,36.1218,36.1397,36.0593,36.0593,32100.0
2011-01-19 13:30:00,40.35,40.46,40.35,40.38,3500.0,36.0771,36.1755,36.0771,36.104,3500.0
2011-01-19 13:40:00,40.33,40.41,40.33,40.4,8900.0,36.0593,36.1308,36.0593,36.1218,8900.0
2011-01-19 13:50:00,40.41,40.41,40.33,40.38,9800.0,36.1308,36.1308,36.0593,36.104,9800.0
2011-01-19 14:00:00,40.39,40.42,40.34,40.38,12800.0,36.1129,36.1397,36.0682,36.104,12800.0
2011-01-19 14:10:00,40.38,40.45,40.38,40.42,19900.0,36.104,36.1666,36.104,36.1397,19900.0
2011-01-19 14:20:00,40.41,40.46,40.39,40.44,16200.0,36.1308,36.1755,36.1129,36.1576,16200.0
2011-01-19 14:30:00,40.44,40.47,40.38,40.41,34100.0,36.1576,36.1844,36.104,36.1308,34100.0
2011-01-19 14:40:00,40.41,40.43,40.32,40.33,27800.0,36.1308,36.1487,36.0503,36.0593,27800.0
2011-01-19 14:50:00,40.32,40.36,40.28,40.3,41000.0,36.0503,36.0861,36.0146,36.0324,41000.0
2011-01-19 15:00:00,40.3,40.36,40.23,40.23,26500.0,36.0324,36.0861,35.9699,35.9699,26500.0
2011-01-19 15:10:00,40.21,40.32,40.19,40.3,29700.0,35.952,36.0503,35.9341,36.0324,29700.0
2011-01-19 15:20:00,40.3,40.33,40.26,40.27,15500.0,36.0324,36.0593,35.9967,36.0056,15500.0
2011-01-19 15:30:00,40.27,40.34,40.21,40.32,41200.0,36.0056,36.0682,35.952,36.0503,41200.0
2011-01-19 15:40:00,40.31,40.39,40.28,40.35,56300.0,36.0414,36.1129,36.0146,36.0771,56300.0
2011-01-19 15:50:00,40.35,40.39,40.29,40.39,118400.0,36.0771,36.1129,36.0235,36.1129,118400.0
2011-01-20 09:30:00,40.23,40.31,40.05,40.31,39400.0,35.9699,36.0414,35.8089,36.0414,39400.0
2011-01-20 09:40:00,40.31,40.73,40.27,40.68,43100.0,36.0414,36.4169,36.0056,36.3722,43100.0
2011-01-20 09:50:00,40.68,40.92,40.67,40.86,25100.0,36.3722,36.5868,36.3633,36.5331,25100.0
2011-01-20 10:00:00,40.86,41.08,40.81,40.84,31500.0,36.5331,36.7298,36.4884,36.5153,31500.0
2011-01-20 10:10:00,40.81,40.84,40.64,40.64,22600.0,36.4884,36.5153,36.3364,36.3364,22600.0
2011-01-20 10:20:00,40.61,40.7,40.5,40.51,21700.0,36.3096,36.3901,36.2113,36.2202,21700.0
2011-01-20 10:30:00,40.51,40.72,40.4,40.41,117900.0,36.2202,36.408,36.1218,36.1308,117900.0
2011-01-20 10:40:00,40.4,40.46,40.37,40.44,11900.0,36.1218,36.1755,36.095,36.1576,11900.0
2011-01-20 10:50:00,40.42,40.43,40.27,40.29,7800.0,36.1397,36.1487,36.0056,36.0235,7800.0
2011-01-20 11:00:00,40.29,40.45,40.27,40.42,12300.0,36.0235,36.1666,36.0056,36.1397,12300.0
2011-01-20 11:10:00,40.43,40.53,40.43,40.51,12800.0,36.1487,36.2381,36.1487,36.2202,12800.0
2011-01-20 11:20:00,40.5,40.5,40.42,40.44,27800.0,36.2113,36.2113,36.1397,36.1576,27800.0
2011-01-20 11:30:00,40.42,40.51,40.35,40.51,16100.0,36.1397,36.2202,36.0771,36.2202,16100.0
2011-01-20 11:40:00,40.49,40.54,40.44,40.53,7200.0,36.2023,36.247,36.1576,36.2381,7200.0
2011-01-20 11:50:00,40.52,40.54,40.48,40.51,5400.0,36.2291,36.247,36.1934,36.2202,5400.0
2011-01-20 12:00:00,40.53,40.62,40.52,40.57,20100.0,36.2381,36.3186,36.2291,36.2738,20100.0
2011-01-20 12:10:00,40.56,40.61,40.54,40.6,9100.0,36.2649,36.3096,36.247,36.3007,9100.0
2011-01-20 12:20:00,40.6,40.73,40.59,40.67,6800.0,36.3007,36.4169,36.2917,36.3633,6800.0
2011-01-20 12:30:00,40.68,40.78,40.67,40.75,9900.0,36.3722,36.4616,36.3633,36.4348,9900.0
2011-01-20 12:40:00,40.75,40.8,40.72,40.8,6200.0,36.4348,36.4795,36.408,36.4795,6200.0
2011-01-20 12:50:00,40.78,40.79,40.72,40.72,9500.0,36.4616,36.4705,36.408,36.408,9500.0
2011-01-20 13:00:00,40.72,40.72,40.62,40.67,7500.0,36.408,36.408,36.3186,36.3633,7500.0
2011-01-20 13:10:00,40.66,40.68,40.65,40.68,6300.0,36.3543,36.3722,36.3454,36.3722,6300.0
2011-01-20 13:20:00,40.69,40.69,40.58,40.6,16000.0,36.3811,36.3811,36.2828,36.3007,16000.0
2011-01-20 13:30:00,40.6,40.76,40.58,40.76,21700.0,36.3007,36.4437,36.2828,36.4437,21700.0
2011-01-20 13:40:00,40.75,40.8,40.66,40.74,35600.0,36.4348,36.4795,36.3543,36.4258,35600.0
2011-01-20 13:50:00,40.73,40.85,40.72,40.85,10400.0,36.4169,36.5242,36.408,36.5242,10400.0
2011-01-20 14:00:00,40.82,40.84,40.77,40.82,12800.0,36.4974,36.5153,36.4527,36.4974,12800.0
2011-01-20 14:10:00,40.8,40.88,40.74,40.75,21100.0,36.4795,36.551,36.4258,36.4348,21100.0
2011-01-20 14:20:00,40.75,40.77,40.65,40.68,12500.0,36.4348,36.4527,36.3454,36.3722,12500.0
2011-01-20 14:30:00,40.68,40.77,40.67,40.71,19200.0,36.3722,36.4527,36.3633,36.399,19200.0
2011-01-20 14:40:00,40.71,40.76,40.69,40.69,18300.0,36.399,36.4437,36.3811,36.3811,18300.0
2011-01-20 14:50:00,40.69,40.78,40.67,40.73,19300.0,36.3811,36.4616,36.3633,36.4169,19300.0
2011-01-20 15:00:00,40.73,40.77,40.69,40.77,20400.0,36.4169,36.4527,36.3811,36.4527,20400.0
2011-01-20 15:10:00,40.76,40.84,40.74,40.74,29500.0,36.4437,36.5153,36.4258,36.4258,29500.0
2011-01-20 15:20:00,40.74,40.77,40.66,40.7,36600.0,36.4258,36.4527,36.3543,36.3901,36600.0
2011-01-20 15:30:00,40.69,40.76,40.66,40.68,61400.0,36.3811,36.4437,36.3543,36.3722,61400.0
2011-01-20 15:40:00,40.67,40.69,40.58,40.58,58800.0,36.3633,36.3811,36.2828,36.2828,58800.0
2011-01-20 15:50:00,40.58,40.68,40.57,40.67,71900.0,36.2828,36.3722,36.2738,36.3633,71900.0
2011-01-21 09:30:00,40.93,41.12,40.85,40.88,84200.0,36.5957,36.7656,36.5242,36.551,84200.0
2011-01-21 09:40:00,40.86,41.04,40.85,40.86,30900.0,36.5331,36.6941,36.5242,36.5331,30900.0
2011-01-21 09:50:00,40.85,41.22,40.7,41.16,84800.0,36.5242,36.855,36.3901,36.8014,84800.0
2011-01-21 10:00:00,41.13,41.14,40.83,40.85,20100.0,36.7745,36.7835,36.5063,36.5242,20100.0
2011-01-21 10:10:00,40.84,40.87,40.68,40.69,15200.0,36.5153,36.5421,36.3722,36.3811,15200.0
2011-01-21 10:20:00,40.74,40.76,40.69,40.69,12500.0,36.4258,36.4437,36.3811,36.3811,12500.0
2011-01-21 10:30:00,40.7,40.71,40.54,40.6,16200.0,36.3901,36.399,36.247,36.3007,16200.0
2011-01-21 10:40:00,40.58,40.63,40.58,40.59,6700.0,36.2828,36.3275,36.2828,36.2917,6700.0
2011-01-21 10:50:00,40.58,40.65,40.57,40.63,16400.0,36.2828,36.3454,36.2738,36.3275,16400.0
2011-01-21 11:00:00,40.62,40.69,40.56,40.62,33800.0,36.3186,36.3811,36.2649,36.3186,33800.0
2011-01-21 11:10:00,40.59,40.64,40.58,40.59,20600.0,36.2917,36.3364,36.2828,36.2917,20600.0
2011-01-21 11:20:00,40.59,40.67,40.58,40.59,18900.0,36.2917,36.3633,36.2828,36.2917,18900.0
2011-01-21 11:30:00,40.61,40.61,40.4,40.41,26900.0,36.3096,36.3096,36.1218,36.1308,26900.0
2011-01-21 11:40:00,40.41,40.42,40.29,40.4,56300.0,36.1308,36.1397,36.0235,36.1218,56300.0
2011-01-21 11:50:00,40.41,40.42,40.31,40.33,28000.0,36.1308,36.1397,36.0414,36.0593,28000.0
2011-01-21 12:00:00,40.34,40.4,40.32,40.4,12700.0,36.0682,36.1218,36.0503,36.1218,12700.0
2011-01-21 12:10:00,40.4,40.47,40.38,40.47,8700.0,36.1218,36.1844,36.104,36.1844,8700.0
2011-01-21 12:20:00,40.46,40.5,40.4,40.42,10300.0,36.1755,36.2113,36.1218,36.1397,10300.0
2011-01-21 12:30:00,40.42,40.43,40.4,40.4,25000.0,36.1397,36.1487,36.1218,36.1218,25000.0
2011-01-21 12:40:00,40.4,40.42,40.34,40.38,43400.0,36.1218,36.1397,36.0682,36.104,43400.0
2011-01-21 12:50:00,40.37,40.39,40.34,40.36,15300.0,36.095,36.1129,36.0682,36.0861,15300.0
2011-01-21 13:00:00,40.35,40.4,40.35,40.36,9400.0,36.0771,36.1218,36.0771,36.0861,9400.0
2011-01-21 13:10:00,40.36,40.46,40.35,40.46,12800.0,36.0861,36.1755,36.0771,36.1755,12800.0
2011-01-21 13:20:00,40.46,40.46,40.37,40.39,14300.0,36.1755,36.1755,36.095,36.1129,14300.0
2011-01-21 13:30:00,40.37,40.42,40.35,40.39,36900.0,36.095,36.1397,36.0771,36.1129,36900.0
2011-01-21 13:40:00,40.38,40.41,40.34,40.35,23900.0,36.104,36.1308,36.0682,36.0771,23900.0
2011-01-21 13:50:00,40.35,40.36,40.33,40.35,20000.0,36.0771,36.0861,36.0593,36.0771,20000.0
2011-01-21 14:00:00,40.35,40.36,40.32,40.36,18200.0,36.0771,36.0861,36.0503,36.0861,18200.0
2011-01-21 14:10:00,40.38,40.38,40.31,40.34,33600.0,36.104,36.104,36.0414,36.0682,33600.0
2011-01-21 14:20:00,40.34,40.37,40.33,40.37,21000.0,36.0682,36.095,36.0593,36.095,21000.0
2011-01-21 14:30:00,40.35,40.46,40.35,40.43,16000.0,36.0771,36.1755,36.0771,36.1487,16000.0
2011-01-21 14:40:00,40.42,40.53,40.4,40.46,31000.0,36.1397,36.2381,36.1218,36.1755,31000.0
2011-01-21 14:50:00,40.47,40.49,40.42,40.42,13400.0,36.1844,36.2023,36.1397,36.1397,13400.0
2011-01-21 15:00:00,40.42,40.52,40.42,40.51,13500.0,36.1397,36.2291,36.1397,36.2202,13500.0
2011-01-21 15:10:00,40.5,40.5,40.46,40.47,18300.0,36.2113,36.2113,36.1755,36.1844,18300.0
2011-01-21 15:20:00,40.46,40.5,40.44,40.44,19700.0,36.1755,36.2113,36.1576,36.1576,19700.0
2011-01-21 15:30:00,40.45,40.47,40.39,40.46,42000.0,36.1666,36.1844,36.1129,36.1755,42000.0
2011-01-21 15:40:00,40.44,40.48,40.41,40.46,53500.0,36.1576,36.1934,36.1308,36.1755,53500.0
2011-01-21 15:50:00,40.45,40.53,40.45,40.49,97000.0,36.1666,36.2381,36.1666,36.2023,97000.0
2011-01-24 09:30:00,40.43,40.72,40.43,40.68,17700.0,36.1487,36.408,36.1487,36.3722,17700.0
2011-01-24 09:40:00,40.7,41.06,40.7,41.02,34300.0,36.3901,36.712,36.3901,36.6762,34300.0
2011-01-24 09:50:00,41.05,41.39,41.03,41.39,48600.0,36.703,37.007,36.6851,37.007,48600.0
2011-01-24 10:00:00,41.34,41.65,41.33,41.65,39200.0,36.9623,37.2395,36.9534,37.2395,39200.0
2011-01-24 10:10:00,41.66,41.9,41.56,41.67,71300.0,37.2484,37.463,37.159,37.2574,71300.0
2011-01-24 10:20:00,41.66,41.96,41.66,41.9,70400.0,37.2484,37.5167,37.2484,37.463,70400.0
2011-01-24 10:30:00,41.9,41.94,41.75,41.79,46900.0,37.463,37.4988,37.3289,37.3647,46900.0
2011-01-24 10:40:00,41.79,41.9,41.75,41.85,34900.0,37.3647,37.463,37.3289,37.4183,34900.0
2011-01-24 10:50:00,41.84,42.03,41.84,41.95,39200.0,37.4094,37.5792,37.4094,37.5077,39200.0
2011-01-24 11:00:00,41.93,42.16,41.89,42.11,38600.0,37.4898,37.6955,37.4541,37.6508,38600.0
2011-01-24 11:10:00,42.1,42.12,41.94,42.04,19400.0,37.6418,37.6597,37.4988,37.5882,19400.0
2011-01-24 11:20:00,42.04,42.07,41.95,42.02,19200.0,37.5882,37.615,37.5077,37.5703,19200.0
2011-01-24 11:30:00,42.04,42.36,42.04,42.3,44600.0,37.5882,37.8743,37.5882,37.8206,44600.0
2011-01-24 11:40:00,42.31,42.4,42.3,42.36,21400.0,37.8296,37.9101,37.8206,37.8743,21400.0
2011-01-24 11:50:00,42.36,42.41,42.25,42.3,22700.0,37.8743,37.919,37.7759,37.8206,22700.0
2011-01-24 12:00:00,42.31,42.58,42.29,42.58,25800.0,37.8296,38.071,37.8117,38.071,25800.0
2011-01-24 12:10:00,42.59,42.63,42.55,42.57,26700.0,38.0799,38.1157,38.0442,38.0621,26700.0
2011-01-24 12:20:00,42.57,42.7,42.52,42.55,29700.0,38.0621,38.1783,38.0174,38.0442,29700.0
2011-01-24 12:30:00,42.54,42.73,42.54,42.62,20800.0,38.0352,38.2051,38.0352,38.1068,20800.0
2011-01-24 12:40:00,42.63,42.66,42.53,42.56,15900.0,38.1157,38.1425,38.0263,38.0531,15900.0
2011-01-24 12:50:00,42.57,42.67,42.53,42.65,16100.0,38.0621,38.1515,38.0263,38.1336,16100.0
2011-01-24 13:00:00,42.67,42.67,42.47,42.48,14000.0,38.1515,38.1515,37.9726,37.9816,14000.0
2011-01-24 13:10:00,42.5,42.5,42.36,42.37,10800.0,37.9995,37.9995,37.8743,37.8832,10800.0
2011-01-24 13:20:00,42.37,42.41,42.33,42.35,9200.0,37.8832,37.919,37.8475,37.8654,9200.0
2011-01-24 13:30:00,42.35,42.41,42.27,42.4,12400.0,37.8654,37.919,37.7938,37.9101,12400.0
2011-01-24 13:40:00,42.39,42.48,42.32,42.47,11600.0,37.9011,37.9816,37.8385,37.9726,11600.0
2011-01-24 13:50:00,42.46,42.46,42.32,42.32,8700.0,37.9637,37.9637,37.8385,37.8385,8700.0
2011-01-24 14:00:00,42.31,42.38,42.29,42.29,14700.0,37.8296,37.8922,37.8117,37.8117,14700.0
2011-01-24 14:10:00,42.28,42.34,42.25,42.25,12200.0,37.8028,37.8564,37.7759,37.7759,12200.0
2011-01-24 14:20:00,42.25,42.27,42.19,42.23,13900.0,37.7759,37.7938,37.7223,37.7581,13900.0
2011-01-24 14:30:00,42.24,42.26,42.18,42.2,16200.0,37.767,37.7849,37.7134,37.7312,16200.0
2011-01-24 14:40:00,42.19,42.21,42.14,42.14,16200.0,37.7223,37.7402,37.6776,37.6776,16200.0
2011-01-24 14:50:00,42.14,42.18,42.05,42.12,30900.0,37.6776,37.7134,37.5971,37.6597,30900.0
2011-01-24 15:00:00,42.11,42.16,42.06,42.12,35600.0,37.6508,37.6955,37.6061,37.6597,35600.0
2011-01-24 15:10:00,42.13,42.16,42.04,42.11,29600.0,37.6687,37.6955,37.5882,37.6508,29600.0
2011-01-24 15:20:00,42.11,42.11,42.03,42.03,35100.0,37.6508,37.6508,37.5792,37.5792,35100.0
2011-01-24 15:30:00,42.05,42.1,42.04,42.06,34000.0,37.5971,37.6418,37.5882,37.6061,34000.0
2011-01-24 15:40:00,42.06,42.1,42.01,42.06,69900.0,37.6061,37.6418,37.5614,37.6061,69900.0
2011-01-24 15:50:00,42.07,42.08,41.97,42.04,129800.0,37.615,37.6239,37.5256,37.5882,129800.0
2011-01-25 09:30:00,41.96,41.97,41.79,41.83,22900.0,37.5167,37.5256,37.3647,37.4004,22900.0
2011-01-25 09:40:00,41.81,42.19,41.79,42.19,60800.0,37.3825,37.7223,37.3647,37.7223,60800.0
2011-01-25 09:50:00,42.16,42.37,42.07,42.37,20500.0,37.6955,37.8832,37.615,37.8832,20500.0
2011-01-25 10:00:00,42.36,42.42,42.1,42.23,25300.0,37.8743,37.9279,37.6418,37.7581,25300.0
2011-01-25 10:10:00,42.24,42.31,42.0,42.08,15400.0,37.767,37.8296,37.5524,37.6239,15400.0
2011-01-25 10:20:00,42.04,42.08,41.92,41.99,15200.0,37.5882,37.6239,37.4809,37.5435,15200.0
2011-01-25 10:30:00,41.99,42.06,41.95,42.05,10000.0,37.5435,37.6061,37.5077,37.5971,10000.0
2011-01-25 10:40:00,42.04,42.18,42.02,42.07,8400.0,37.5882,37.7134,37.5703,37.615,8400.0
2011-01-25 10:50:00,42.09,42.38,42.07,42.35,34500.0,37.6329,37.8922,37.615,37.8654,34500.0
2011-01-25 11:00:00,42.34,42.35,42.14,42.24,30900.0,37.8564,37.8654,37.6776,37.767,30900.0
2011-01-25 11:10:00,42.22,42.22,41.86,41.99,30100.0,37.7491,37.7491,37.4272,37.5435,30100.0
2011-01-25 11:20:00,41.98,41.98,41.71,41.72,16900.0,37.5345,37.5345,37.2931,37.3021,16900.0
2011-01-25 11:30:00,41.72,41.77,41.6,41.71,11100.0,37.3021,37.3468,37.1948,37.2931,11100.0
2011-01-25 11:40:00,41.73,41.76,41.62,41.63,7300.0,37.311,37.3378,37.2127,37.2216,7300.0
2011-01-25 11:50:00,41.62,41.79,41.62,41.79,10700.0,37.2127,37.3647,37.2127,37.3647,10700.0
2011-01-25 12:00:00,41.77,41.91,41.77,41.91,10900.0,37.3468,37.4719,37.3468,37.4719,10900.0
2011-01-25 12:10:00,41.9,42.02,41.9,42.0,23600.0,37.463,37.5703,37.463,37.5524,23600.0
2011-01-25 12:20:00,42.0,42.03,41.98,42.0,25300.0,37.5524,37.5792,37.5345,37.5524,25300.0
2011-01-25 12:30:00,41.99,42.0,41.86,41.86,17800.0,37.5435,37.5524,37.4272,37.4272,17800.0
2011-01-25 12:40:00,41.88,41.92,41.84,41.92,19400.0,37.4451,37.4809,37.4094,37.4809,19400.0
2011-01-25 12:50:00,41.91,41.92,41.73,41.75,31200.0,37.4719,37.4809,37.311,37.3289,31200.0
2011-01-25 13:00:00,41.75,41.84,41.75,41.83,17100.0,37.3289,37.4094,37.3289,37.4004,17100.0
2011-01-25 13:10:00,41.82,41.87,41.75,41.75,29400.0,37.3915,37.4362,37.3289,37.3289,29400.0
2011-01-25 13:20:00,41.75,41.76,41.69,41.73,30100.0,37.3289,37.3378,37.2752,37.311,30100.0
2011-01-25 13:30:00,41.72,41.78,41.71,41.72,13600.0,37.3021,37.3557,37.2931,37.3021,13600.0
2011-01-25 13:40:00,41.74,41.85,41.71,41.77,20100.0,37.3199,37.4183,37.2931,37.3468,20100.0
2011-01-25 13:50:00,41.76,41.78,41.73,41.74,4300.0,37.3378,37.3557,37.311,37.3199,4300.0
2011-01-25 14:00:00,41.74,41.74,41.63,41.65,11400.0,37.3199,37.3199,37.2216,37.2395,11400.0
2011-01-25 14:10:00,41.64,41.66,41.58,41.66,46100.0,37.2305,37.2484,37.1769,37.2484,46100.0
2011-01-25 14:20:00,41.64,41.71,41.63,41.67,76800.0,37.2305,37.2931,37.2216,37.2574,76800.0
2011-01-25 14:30:00,41.66,41.78,41.64,41.76,24300.0,37.2484,37.3557,37.2305,37.3378,24300.0
2011-01-25 14:40:00,41.75,41.78,41.68,41.72,29300.0,37.3289,37.3557,37.2663,37.3021,29300.0
2011-01-25 14:50:00,41.72,41.82,41.69,41.8,48700.0,37.3021,37.3915,37.2752,37.3736,48700.0
2011-01-25 15:00:00,41.8,41.92,41.78,41.82,36000.0,37.3736,37.4809,37.3557,37.3915,36000.0
2011-01-25 15:10:00,41.82,42.03,41.82,42.01,62600.0,37.3915,37.5792,37.3915,37.5614,62600.0
2011-01-25 15:20:00,42.01,42.22,42.01,42.2,51200.0,37.5614,37.7491,37.5614,37.7312,51200.0
2011-01-25 15:30:00,42.22,42.22,42.06,42.09,41800.0,37.7491,37.7491,37.6061,37.6329,41800.0
2011-01-25 15:40:00,42.09,42.26,42.05,42.25,73500.0,37.6329,37.7849,37.5971,37.7759,73500.0
2011-01-25 15:50:00,42.24,42.27,42.17,42.22,133000.0,37.767,37.7938,37.7044,37.7491,133000.0
2011-01-26 09:30:00,42.3,42.48,42.03,42.11,27900.0,37.8206,37.9816,37.5792,37.6508,27900.0
2011-01-26 09:40:00,42.1,42.11,41.94,41.97,19600.0,37.6418,37.6508,37.4988,37.5256,19600.0
2011-01-26 09:50:00,41.97,42.01,41.86,41.96,39200.0,37.5256,37.5614,37.4272,37.5167,39200.0
2011-01-26 10:00:00,41.97,42.49,41.95,42.46,34100.0,37.5256,37.9905,37.5077,37.9637,34100.0
2011-01-26 10:10:00,42.42,42.53,42.34,42.45,26200.0,37.9279,38.0263,37.8564,37.9548,26200.0
2011-01-26 10:20:00,42.46,42.73,42.45,42.68,34700.0,37.9637,38.2051,37.9548,38.1604,34700.0
2011-01-26 10:30:00,42.67,42.73,42.63,42.69,36300.0,38.1515,38.2051,38.1157,38.1693,36300.0
2011-01-26 10:40:00,42.69,42.84,42.68,42.78,45200.0,38.1693,38.3035,38.1604,38.2498,45200.0
2011-01-26 10:50:00,42.79,42.82,42.49,42.61,107200.0,38.2588,38.2856,37.9905,38.0978,107200.0
2011-01-26 11:00:00,42.56,42.58,42.47,42.56,20700.0,38.0531,38.071,37.9726,38.0531,20700.0
2011-01-26 11:10:00,42.55,42.56,42.46,42.5,42500.0,38.0442,38.0531,37.9637,37.9995,42500.0
2011-01-26 11:20:00,42.49,42.56,42.44,42.46,51700.0,37.9905,38.0531,37.9458,37.9637,51700.0
2011-01-26 11:30:00,42.44,42.55,42.44,42.53,37800.0,37.9458,38.0442,37.9458,38.0263,37800.0
2011-01-26 11:40:00,42.52,42.56,42.49,42.52,13300.0,38.0174,38.0531,37.9905,38.0174,13300.0
2011-01-26 11:50:00,42.5,42.54,42.46,42.46,23200.0,37.9995,38.0352,37.9637,37.9637,23200.0
2011-01-26 12:00:00,42.48,42.61,42.44,42.6,23100.0,37.9816,38.0978,37.9458,38.0889,23100.0
2011-01-26 12:10:00,42.61,42.62,42.47,42.5,37300.0,38.0978,38.1068,37.9726,37.9995,37300.0
2011-01-26 12:20:00,42.5,42.61,42.49,42.61,10800.0,37.9995,38.0978,37.9905,38.0978,10800.0
2011-01-26 12:30:00,42.59,42.69,42.55,42.65,17400.0,38.0799,38.1693,38.0442,38.1336,17400.0
2011-01-26 12:40:00,42.65,42.71,42.58,42.63,44800.0,38.1336,38.1872,38.071,38.1157,44800.0
2011-01-26 12:50:00,42.62,42.7,42.62,42.69,26500.0,38.1068,38.1783,38.1068,38.1693,26500.0
2011-01-26 13:00:00,42.7,42.73,42.65,42.73,22800.0,38.1783,38.2051,38.1336,38.2051,22800.0
2011-01-26 13:10:00,42.72,42.77,42.67,42.77,27900.0,38.1962,38.2409,38.1515,38.2409,27900.0
2011-01-26 13:20:00,42.78,42.79,42.75,42.78,16100.0,38.2498,38.2588,38.223,38.2498,16100.0
2011-01-26 13:30:00,42.78,42.83,42.77,42.82,21500.0,38.2498,38.2945,38.2409,38.2856,21500.0
2011-01-26 13:40:00,42.81,42.84,42.79,42.82,11100.0,38.2766,38.3035,38.2588,38.2856,11100.0
2011-01-26 13:50:00,42.82,42.84,42.79,42.82,12100.0,38.2856,38.3035,38.2588,38.2856,12100.0
2011-01-26 14:00:00,42.81,42.84,42.79,42.83,15500.0,38.2766,38.3035,38.2588,38.2945,15500.0
2011-01-26 14:10:00,42.82,43.08,42.82,43.02,62000.0,38.2856,38.5181,38.2856,38.4644,62000.0
2011-01-26 14:20:00,43.0,43.0,42.76,42.88,24200.0,38.4465,38.4465,38.2319,38.3392,24200.0
2011-01-26 14:30:00,42.87,42.99,42.85,42.91,36300.0,38.3303,38.4376,38.3124,38.3661,36300.0
2011-01-26 14:40:00,42.89,43.05,42.86,42.9,43500.0,38.3482,38.4912,38.3213,38.3571,43500.0
2011-01-26 14:50:00,42.92,43.02,42.86,43.02,43000.0,38.375,38.4644,38.3213,38.4644,43000.0
2011-01-26 15:00:00,43.02,43.04,42.95,42.99,46600.0,38.4644,38.4823,38.4018,38.4376,46600.0
2011-01-26 15:10:00,42.99,43.06,42.96,42.98,55400.0,38.4376,38.5002,38.4108,38.4286,55400.0
2011-01-26 15:20:00,42.98,43.04,42.97,43.02,61300.0,38.4286,38.4823,38.4197,38.4644,61300.0
2011-01-26 15:30:00,43.01,43.03,42.94,42.97,57100.0,38.4555,38.4733,38.3929,38.4197,57100.0
2011-01-26 15:40:00,42.97,43.12,42.92,43.12,125000.0,38.4197,38.5538,38.375,38.5538,125000.0
2011-01-26 15:50:00,43.11,43.14,43.04,43.05,101000.0,38.5449,38.5717,38.4823,38.4912,101000.0
2011-01-27 09:30:00,43.09,43.16,42.54,42.7,26900.0,38.527,38.5896,38.0352,38.1783,26900.0
2011-01-27 09:40:00,42.69,43.07,42.64,43.04,19300.0,38.1693,38.5091,38.1246,38.4823,19300.0
2011-01-27 09:50:00,43.04,43.25,43.04,43.05,22000.0,38.4823,38.67,38.4823,38.4912,22000.0
2011-01-27 10:00:00,43.09,43.24,43.01,43.06,22500.0,38.527,38.6611,38.4555,38.5002,22500.0
2011-01-27 10:10:00,43.04,43.08,42.91,43.08,39200.0,38.4823,38.5181,38.3661,38.5181,39200.0
2011-01-27 10:20:00,43.08,43.1,42.96,43.08,19900.0,38.5181,38.5359,38.4108,38.5181,19900.0
2011-01-27 10:30:00,43.08,43.13,42.86,42.88,22700.0,38.5181,38.5628,38.3213,38.3392,22700.0
2011-01-27 10:40:00,42.85,42.92,42.68,42.91,28900.0,38.3124,38.375,38.1604,38.3661,28900.0
2011-01-27 10:50:00,42.89,43.01,42.75,42.75,11300.0,38.3482,38.4555,38.223,38.223,11300.0
2011-01-27 11:00:00,42.73,42.83,42.73,42.81,21600.0,38.2051,38.2945,38.2051,38.2766,21600.0
2011-01-27 11:10:00,42.81,42.85,42.63,42.7,83500.0,38.2766,38.3124,38.1157,38.1783,83500.0
2011-01-27 11:20:00,42.69,42.81,42.69,42.7,23600.0,38.1693,38.2766,38.1693,38.1783,23600.0
2011-01-27 11:30:00,42.68,42.91,42.67,42.91,22000.0,38.1604,38.3661,38.1515,38.3661,22000.0
2011-01-27 11:40:00,42.91,42.92,42.86,42.9,57700.0,38.3661,38.375,38.3213,38.3571,57700.0
2011-01-27 11:50:00,42.9,43.09,42.88,43.06,10400.0,38.3571,38.527,38.3392,38.5002,10400.0
2011-01-27 12:00:00,43.05,43.15,43.05,43.09,10100.0,38.4912,38.5806,38.4912,38.527,10100.0
2011-01-27 12:10:00,43.11,43.15,43.07,43.15,8900.0,38.5449,38.5806,38.5091,38.5806,8900.0
2011-01-27 12:20:00,43.14,43.18,43.1,43.12,6900.0,38.5717,38.6075,38.5359,38.5538,6900.0
2011-01-27 12:30:00,43.11,43.14,43.05,43.12,5100.0,38.5449,38.5717,38.4912,38.5538,5100.0
2011-01-27 12:40:00,43.12,43.17,43.11,43.11,12100.0,38.5538,38.5985,38.5449,38.5449,12100.0
2011-01-27 12:50:00,43.11,43.15,43.07,43.11,8400.0,38.5449,38.5806,38.5091,38.5449,8400.0
2011-01-27 13:00:00,43.11,43.13,43.0,43.02,11200.0,38.5449,38.5628,38.4465,38.4644,11200.0
2011-01-27 13:10:00,43.02,43.14,43.01,43.14,7100.0,38.4644,38.5717,38.4555,38.5717,7100.0
2011-01-27 13:20:00,43.14,43.15,43.09,43.09,7900.0,38.5717,38.5806,38.527,38.527,7900.0
2011-01-27 13:30:00,43.09,43.1,43.02,43.02,6100.0,38.527,38.5359,38.4644,38.4644,6100.0
2011-01-27 13:40:00,43.03,43.12,43.01,43.12,11800.0,38.4733,38.5538,38.4555,38.5538,11800.0
2011-01-27 13:50:00,43.12,43.12,42.97,43.0,6100.0,38.5538,38.5538,38.4197,38.4465,6100.0
2011-01-27 14:00:00,43.01,43.05,42.93,42.96,15900.0,38.4555,38.4912,38.3839,38.4108,15900.0
2011-01-27 14:10:00,42.95,42.99,42.93,42.98,12700.0,38.4018,38.4376,38.3839,38.4286,12700.0
2011-01-27 14:20:00,43.0,43.0,42.82,42.83,42900.0,38.4465,38.4465,38.2856,38.2945,42900.0
2011-01-27 14:30:00,42.83,42.91,42.83,42.91,25700.0,38.2945,38.3661,38.2945,38.3661,25700.0
2011-01-27 14:40:00,42.9,42.99,42.89,42.97,24600.0,38.3571,38.4376,38.3482,38.4197,24600.0
2011-01-27 14:50:00,42.97,43.03,42.96,43.02,18500.0,38.4197,38.4733,38.4108,38.4644,18500.0
2011-01-27 15:00:00,43.02,43.03,42.98,42.99,29900.0,38.4644,38.4733,38.4286,38.4376,29900.0
2011-01-27 15:10:00,43.0,43.01,42.97,42.97,29000.0,38.4465,38.4555,38.4197,38.4197,29000.0
2011-01-27 15:20:00,42.97,43.03,42.96,43.0,33800.0,38.4197,38.4733,38.4108,38.4465,33800.0
2011-01-27 15:30:00,43.0,43.04,42.96,43.03,25500.0,38.4465,38.4823,38.4108,38.4733,25500.0
2011-01-27 15:40:00,43.03,43.21,43.03,43.18,90100.0,38.4733,38.6343,38.4733,38.6075,90100.0
2011-01-27 15:50:00,43.2,43.23,43.12,43.15,99300.0,38.6253,38.6522,38.5538,38.5806,99300.0
2011-01-28 09:30:00,43.25,43.43,43.25,43.38,13100.0,38.67,38.831,38.67,38.7863,13100.0
2011-01-28 09:40:00,43.33,43.5,43.15,43.42,18600.0,38.7416,38.8936,38.5806,38.822,18600.0
2011-01-28 09:50:00,43.41,43.49,43.02,43.07,15400.0,38.8131,38.8846,38.4644,38.5091,15400.0
2011-01-28 10:00:00,43.06,43.13,42.7,42.7,53700.0,38.5002,38.5628,38.1783,38.1783,53700.0
2011-01-28 10:10:00,42.71,42.72,42.58,42.63,19300.0,38.1872,38.1962,38.071,38.1157,19300.0
2011-01-28 10:20:00,42.63,42.64,42.36,42.5,21000.0,38.1157,38.1246,37.8743,37.9995,21000.0
2011-01-28 10:30:00,42.47,42.47,42.3,42.41,21400.0,37.9726,37.9726,37.8206,37.919,21400.0
2011-01-28 10:40:00,42.44,42.54,42.26,42.38,17000.0,37.9458,38.0352,37.7849,37.8922,17000.0
2011-01-28 10:50:00,42.38,42.38,42.15,42.17,20700.0,37.8922,37.8922,37.6865,37.7044,20700.0
2011-01-28 11:00:00,42.14,42.14,41.95,42.05,66300.0,37.6776,37.6776,37.5077,37.5971,66300.0
2011-01-28 11:10:00,42.07,42.08,41.85,42.01,62900.0,37.615,37.6239,37.4183,37.5614,62900.0
2011-01-28 11:20:00,42.02,42.11,41.99,42.01,25400.0,37.5703,37.6508,37.5435,37.5614,25400.0
2011-01-28 11:30:00,42.0,42.01,41.77,41.9,39800.0,37.5524,37.5614,37.3468,37.463,39800.0
2011-01-28 11:40:00,41.92,41.94,41.82,41.9,40700.0,37.4809,37.4988,37.3915,37.463,40700.0
2011-01-28 11:50:00,41.9,41.94,41.77,41.86,59000.0,37.463,37.4988,37.3468,37.4272,59000.0
2011-01-28 12:00:00,41.85,41.85,41.59,41.77,28600.0,37.4183,37.4183,37.1858,37.3468,28600.0
2011-01-28 12:10:00,41.74,41.81,41.66,41.76,17000.0,37.3199,37.3825,37.2484,37.3378,17000.0
2011-01-28 12:20:00,41.76,41.82,41.71,41.72,24500.0,37.3378,37.3915,37.2931,37.3021,24500.0
2011-01-28 12:30:00,41.72,41.84,41.69,41.8,14900.0,37.3021,37.4094,37.2752,37.3736,14900.0
2011-01-28 12:40:00,41.8,41.86,41.76,41.79,18200.0,37.3736,37.4272,37.3378,37.3647,18200.0
2011-01-28 12:50:00,41.8,41.83,41.75,41.81,16500.0,37.3736,37.4004,37.3289,37.3825,16500.0
2011-01-28 13:00:00,41.81,41.82,41.55,41.56,18200.0,37.3825,37.3915,37.1501,37.159,18200.0
2011-01-28 13:10:00,41.57,41.65,41.51,41.59,40000.0,37.168,37.2395,37.1143,37.1858,40000.0
2011-01-28 13:20:00,41.57,41.6,41.47,41.53,38100.0,37.168,37.1948,37.0785,37.1322,38100.0
2011-01-28 13:30:00,41.52,41.61,41.49,41.54,27400.0,37.1232,37.2037,37.0964,37.1411,27400.0
2011-01-28 13:40:00,41.52,41.58,41.47,41.56,22000.0,37.1232,37.1769,37.0785,37.159,22000.0
2011-01-28 13:50:00,41.58,41.66,41.55,41.66,14900.0,37.1769,37.2484,37.1501,37.2484,14900.0
2011-01-28 14:00:00,41.66,41.68,41.56,41.58,13700.0,37.2484,37.2663,37.159,37.1769,13700.0
2011-01-28 14:10:00,41.56,41.69,41.54,41.65,41200.0,37.159,37.2752,37.1411,37.2395,41200.0
2011-01-28 14:20:00,41.66,41.73,41.65,41.67,30400.0,37.2484,37.311,37.2395,37.2574,30400.0
2011-01-28 14:30:00,41.68,41.9,41.67,41.82,39400.0,37.2663,37.463,37.2574,37.3915,39400.0
2011-01-28 14:40:00,41.82,41.95,41.81,41.92,32300.0,37.3915,37.5077,37.3825,37.4809,32300.0
2011-01-28 14:50:00,41.9,41.99,41.77,41.84,41900.0,37.463,37.5435,37.3468,37.4094,41900.0
2011-01-28 15:00:00,41.83,41.88,41.76,41.79,54700.0,37.4004,37.4451,37.3378,37.3647,54700.0
2011-01-28 15:10:00,41.78,41.84,41.73,41.8,63100.0,37.3557,37.4094,37.311,37.3736,63100.0
2011-01-28 15:20:00,41.8,41.84,41.68,41.72,81800.0,37.3736,37.4094,37.2663,37.3021,81800.0
2011-01-28 15:30:00,41.71,41.77,41.67,41.7,61900.0,37.2931,37.3468,37.2574,37.2842,61900.0
2011-01-28 15:40:00,41.69,41.74,41.62,41.7,66900.0,37.2752,37.3199,37.2127,37.2842,66900.0
2011-01-28 15:50:00,41.7,41.77,41.68,41.69,115600.0,37.2842,37.3468,37.2663,37.2752,115600.0
2011-01-31 09:30:00,41.95,42.24,41.54,41.78,34700.0,37.5077,37.767,37.1411,37.3557,34700.0
2011-01-31 09:40:00,41.79,42.24,41.79,42.07,20000.0,37.3647,37.767,37.3647,37.615,20000.0
2011-01-31 09:50:00,42.05,42.12,41.87,42.0,23000.0,37.5971,37.6597,37.4362,37.5524,23000.0
2011-01-31 10:00:00,41.98,42.11,41.91,42.0,23200.0,37.5345,37.6508,37.4719,37.5524,23200.0
2011-01-31 10:10:00,42.0,42.12,41.96,42.05,31400.0,37.5524,37.6597,37.5167,37.5971,31400.0
2011-01-31 10:20:00,42.05,42.13,41.98,42.0,25800.0,37.5971,37.6687,37.5345,37.5524,25800.0
2011-01-31 10:30:00,42.03,42.22,41.97,42.21,25900.0,37.5792,37.7491,37.5256,37.7402,25900.0
2011-01-31 10:40:00,42.2,42.28,42.05,42.07,20100.0,37.7312,37.8028,37.5971,37.615,20100.0
2011-01-31 10:50:00,42.06,42.14,42.0,42.1,17300.0,37.6061,37.6776,37.5524,37.6418,17300.0
2011-01-31 11:00:00,42.08,42.09,41.92,42.06,29900.0,37.6239,37.6329,37.4809,37.6061,29900.0
2011-01-31 11:10:00,42.07,42.18,41.98,42.02,5900.0,37.615,37.7134,37.5345,37.5703,5900.0
2011-01-31 11:20:00,42.01,42.03,41.95,41.99,14200.0,37.5614,37.5792,37.5077,37.5435,14200.0
2011-01-31 11:30:00,41.99,41.99,41.9,41.94,10800.0,37.5435,37.5435,37.463,37.4988,10800.0
2011-01-31 11:40:00,41.94,42.02,41.9,41.92,18500.0,37.4988,37.5703,37.463,37.4809,18500.0
2011-01-31 11:50:00,41.95,42.03,41.93,42.0,7600.0,37.5077,37.5792,37.4898,37.5524,7600.0
2011-01-31 12:00:00,42.01,42.11,41.99,42.04,6800.0,37.5614,37.6508,37.5435,37.5882,6800.0
2011-01-31 12:10:00,42.03,42.15,42.03,42.1,15400.0,37.5792,37.6865,37.5792,37.6418,15400.0
2011-01-31 12:20:00,42.12,42.24,42.09,42.24,11100.0,37.6597,37.767,37.6329,37.767,11100.0
2011-01-31 12:30:00,42.24,42.36,42.22,42.31,20000.0,37.767,37.8743,37.7491,37.8296,20000.0
2011-01-31 12:40:00,42.3,42.34,42.17,42.28,10400.0,37.8206,37.8564,37.7044,37.8028,10400.0
2011-01-31 12:50:00,42.24,42.39,42.21,42.38,15700.0,37.767,37.9011,37.7402,37.8922,15700.0
2011-01-31 13:00:00,42.37,42.45,42.37,42.43,13900.0,37.8832,37.9548,37.8832,37.9369,13900.0
2011-01-31 13:10:00,42.43,42.45,42.36,42.38,9400.0,37.9369,37.9548,37.8743,37.8922,9400.0
2011-01-31 13:20:00,42.38,42.53,42.38,42.53,19300.0,37.8922,38.0263,37.8922,38.0263,19300.0
2011-01-31 13:30:00,42.53,42.56,42.48,42.53,21100.0,38.0263,38.0531,37.9816,38.0263,21100.0
2011-01-31 13:40:00,42.53,42.67,42.53,42.67,21700.0,38.0263,38.1515,38.0263,38.1515,21700.0
2011-01-31 13:50:00,42.67,42.71,42.65,42.68,22900.0,38.1515,38.1872,38.1336,38.1604,22900.0
2011-01-31 14:00:00,42.68,42.75,42.68,42.69,14700.0,38.1604,38.223,38.1604,38.1693,14700.0
2011-01-31 14:10:00,42.69,42.75,42.63,42.7,21600.0,38.1693,38.223,38.1157,38.1783,21600.0
2011-01-31 14:20:00,42.7,42.71,42.43,42.43,33400.0,38.1783,38.1872,37.9369,37.9369,33400.0
2011-01-31 14:30:00,42.41,42.53,42.39,42.4,30200.0,37.919,38.0263,37.9011,37.9101,30200.0
2011-01-31 14:40:00,42.4,42.44,42.23,42.24,29400.0,37.9101,37.9458,37.7581,37.767,29400.0
2011-01-31 14:50:00,42.23,42.35,42.2,42.33,33900.0,37.7581,37.8654,37.7312,37.8475,33900.0
2011-01-31 15:00:00,42.32,42.39,42.28,42.3,43300.0,37.8385,37.9011,37.8028,37.8206,43300.0
2011-01-31 15:10:00,42.3,42.38,42.3,42.35,36000.0,37.8206,37.8922,37.8206,37.8654,36000.0
2011-01-31 15:20:00,42.35,42.41,42.34,42.36,31500.0,37.8654,37.919,37.8564,37.8743,31500.0
2011-01-31 15:30:00,42.35,42.46,42.35,42.43,27500.0,37.8654,37.9637,37.8654,37.9369,27500.0
2011-01-31 15:40:00,42.42,42.59,42.42,42.54,73400.0,37.9279,38.0799,37.9279,38.0352,73400.0
2011-01-31 15:50:00,42.54,42.6,42.52,42.55,105200.0,38.0352,38.0889,38.0174,38.0442,105200.0
2011-02-01 09:30:00,43.09,43.82,42.83,43.79,46100.0,38.527,39.1797,38.2945,39.1529,46100.0
2011-02-01 09:40:00,43.74,43.78,43.55,43.6,34400.0,39.1082,39.1439,38.9383,38.983,34400.0
2011-02-01 09:50:00,43.58,43.7,43.35,43.36,37900.0,38.9651,39.0724,38.7595,38.7684,37900.0
2011-02-01 10:00:00,43.35,43.38,42.95,42.95,55400.0,38.7595,38.7863,38.4018,38.4018,55400.0
2011-02-01 10:10:00,42.93,43.0,42.81,42.95,111100.0,38.3839,38.4465,38.2766,38.4018,111100.0
2011-02-01 10:20:00,42.96,43.09,42.94,43.06,32200.0,38.4108,38.527,38.3929,38.5002,32200.0
2011-02-01 10:30:00,43.07,43.12,42.98,43.0,29600.0,38.5091,38.5538,38.4286,38.4465,29600.0
2011-02-01 10:40:00,43.01,43.13,42.99,43.04,37500.0,38.4555,38.5628,38.4376,38.4823,37500.0
2011-02-01 10:50:00,43.04,43.1,42.87,42.95,40200.0,38.4823,38.5359,38.3303,38.4018,40200.0
2011-02-01 11:00:00,42.95,43.11,42.95,43.09,9700.0,38.4018,38.5449,38.4018,38.527,9700.0
2011-02-01 11:10:00,43.08,43.1,42.89,42.9,19100.0,38.5181,38.5359,38.3482,38.3571,19100.0
2011-02-01 11:20:00,42.9,42.98,42.83,42.98,30400.0,38.3571,38.4286,38.2945,38.4286,30400.0
2011-02-01 11:30:00,42.96,43.1,42.94,43.1,22600.0,38.4108,38.5359,38.3929,38.5359,22600.0
2011-02-01 11:40:00,43.11,43.12,42.98,43.02,20100.0,38.5449,38.5538,38.4286,38.4644,20100.0
2011-02-01 11:50:00,43.02,43.06,42.99,43.0,16700.0,38.4644,38.5002,38.4376,38.4465,16700.0
2011-02-01 12:00:00,43.02,43.05,42.9,42.91,54500.0,38.4644,38.4912,38.3571,38.3661,54500.0
2011-02-01 12:10:00,42.91,43.0,42.86,42.97,19400.0,38.3661,38.4465,38.3213,38.4197,19400.0
2011-02-01 12:20:00,42.98,43.02,42.91,42.93,21200.0,38.4286,38.4644,38.3661,38.3839,21200.0
2011-02-01 12:30:00,42.93,42.94,42.82,42.9,57800.0,38.3839,38.3929,38.2856,38.3571,57800.0
2011-02-01 12:40:00,42.89,42.95,42.86,42.9,18100.0,38.3482,38.4018,38.3213,38.3571,18100.0
2011-02-01 12:50:00,42.92,43.09,42.89,43.09,22200.0,38.375,38.527,38.3482,38.527,22200.0
2011-02-01 13:00:00,43.08,43.09,43.02,43.08,20300.0,38.5181,38.527,38.4644,38.5181,20300.0
2011-02-01 13:10:00,43.08,43.11,42.99,42.99,17600.0,38.5181,38.5449,38.4376,38.4376,17600.0
2011-02-01 13:20:00,43.0,43.12,43.0,43.11,32000.0,38.4465,38.5538,38.4465,38.5449,32000.0
2011-02-01 13:30:00,43.11,43.11,43.03,43.03,20500.0,38.5449,38.5449,38.4733,38.4733,20500.0
2011-02-01 13:40:00,43.03,43.06,42.97,43.0,17500.0,38.4733,38.5002,38.4197,38.4465,17500.0
2011-02-01 13:50:00,42.99,43.06,42.97,43.01,20500.0,38.4376,38.5002,38.4197,38.4555,20500.0
2011-02-01 14:00:00,43.0,43.09,43.0,43.05,39700.0,38.4465,38.527,38.4465,38.4912,39700.0
2011-02-01 14:10:00,43.06,43.11,43.04,43.06,16300.0,38.5002,38.5449,38.4823,38.5002,16300.0
2011-02-01 14:20:00,43.06,43.08,43.0,43.02,14700.0,38.5002,38.5181,38.4465,38.4644,14700.0
2011-02-01 14:30:00,43.03,43.06,42.97,43.02,22300.0,38.4733,38.5002,38.4197,38.4644,22300.0
2011-02-01 14:40:00,43.02,43.13,42.99,43.06,51700.0,38.4644,38.5628,38.4376,38.5002,51700.0
2011-02-01 14:50:00,43.06,43.11,43.04,43.05,32700.0,38.5002,38.5449,38.4823,38.4912,32700.0
2011-02-01 15:00:00,43.06,43.08,42.96,42.97,34200.0,38.5002,38.5181,38.4108,38.4197,34200.0
2011-02-01 15:10:00,42.98,43.03,42.95,43.02,34200.0,38.4286,38.4733,38.4018,38.4644,34200.0
2011-02-01 15:20:00,43.01,43.02,42.95,42.99,48300.0,38.4555,38.4644,38.4018,38.4376,48300.0
2011-02-01 15:30:00,43.0,43.02,42.96,42.98,54600.0,38.4465,38.4644,38.4108,38.4286,54600.0
2011-02-01 15:40:00,42.97,43.1,42.95,43.1,74100.0,38.4197,38.5359,38.4018,38.5359,74100.0
2011-02-01 15:50:00,43.09,43.13,43.01,43.09,139900.0,38.527,38.5628,38.4555,38.527,139900.0
2011-02-02 09:30:00,42.99,43.13,42.86,42.86,12100.0,38.4376,38.5628,38.3213,38.3213,12100.0
2011-02-02 09:40:00,42.85,43.1,42.69,43.02,40700.0,38.3124,38.5359,38.1693,38.4644,40700.0
2011-02-02 09:50:00,43.01,43.05,42.88,42.97,31100.0,38.4555,38.4912,38.3392,38.4197,31100.0
2011-02-02 10:00:00,43.0,43.0,42.76,42.76,25500.0,38.4465,38.4465,38.2319,38.2319,25500.0
2011-02-02 10:10:00,42.76,43.32,42.76,43.23,22600.0,38.2319,38.7326,38.2319,38.6522,22600.0
2011-02-02 10:20:00,43.26,43.28,43.02,43.03,22500.0,38.679,38.6969,38.4644,38.4733,22500.0
2011-02-02 10:30:00,43.02,43.18,42.93,42.94,24600.0,38.4644,38.6075,38.3839,38.3929,24600.0
2011-02-02 10:40:00,42.94,42.97,42.82,42.82,22300.0,38.3929,38.4197,38.2856,38.2856,22300.0
2011-02-02 10:50:00,42.8,42.92,42.77,42.92,20000.0,38.2677,38.375,38.2409,38.375,20000.0
2011-02-02 11:00:00,42.86,42.95,42.81,42.93,16700.0,38.3213,38.4018,38.2766,38.3839,16700.0
2011-02-02 11:10:00,42.91,42.91,42.83,42.88,5400.0,38.3661,38.3661,38.2945,38.3392,5400.0
2011-02-02 11:20:00,42.9,42.95,42.81,42.84,24800.0,38.3571,38.4018,38.2766,38.3035,24800.0
2011-02-02 11:30:00,42.86,42.95,42.81,42.87,11500.0,38.3213,38.4018,38.2766,38.3303,11500.0
2011-02-02 11:40:00,42.93,42.95,42.83,42.87,9700.0,38.3839,38.4018,38.2945,38.3303,9700.0
2011-02-02 11:50:00,42.89,42.89,42.76,42.88,15600.0,38.3482,38.3482,38.2319,38.3392,15600.0
2011-02-02 12:00:00,42.87,42.88,42.76,42.77,20500.0,38.3303,38.3392,38.2319,38.2409,20500.0
2011-02-02 12:10:00,42.75,42.83,42.73,42.83,13400.0,38.223,38.2945,38.2051,38.2945,13400.0
2011-02-02 12:20:00,42.81,42.83,42.63,42.65,15300.0,38.2766,38.2945,38.1157,38.1336,15300.0
2011-02-02 12:30:00,42.63,42.74,42.6,42.72,24000.0,38.1157,38.2141,38.0889,38.1962,24000.0
2011-02-02 12:40:00,42.72,42.73,42.66,42.73,24000.0,38.1962,38.2051,38.1425,38.2051,24000.0
2011-02-02 12:50:00,42.73,42.73,42.65,42.73,27100.0,38.2051,38.2051,38.1336,38.2051,27100.0
2011-02-02 13:00:00,42.73,42.74,42.6,42.6,57400.0,38.2051,38.2141,38.0889,38.0889,57400.0
2011-02-02 13:10:00,42.6,42.64,42.58,42.63,32900.0,38.0889,38.1246,38.071,38.1157,32900.0
2011-02-02 13:20:00,42.64,42.66,42.58,42.59,18300.0,38.1246,38.1425,38.071,38.0799,18300.0
2011-02-02 13:30:00,42.59,42.6,42.53,42.53,15100.0,38.0799,38.0889,38.0263,38.0263,15100.0
2011-02-02 13:40:00,42.53,42.58,42.49,42.58,22800.0,38.0263,38.071,37.9905,38.071,22800.0
2011-02-02 13:50:00,42.57,42.6,42.56,42.6,39000.0,38.0621,38.0889,38.0531,38.0889,39000.0
2011-02-02 14:00:00,42.6,42.6,42.49,42.52,17200.0,38.0889,38.0889,37.9905,38.0174,17200.0
2011-02-02 14:10:00,42.52,42.63,42.52,42.6,67700.0,38.0174,38.1157,38.0174,38.0889,67700.0
2011-02-02 14:20:00,42.59,42.73,42.54,42.67,27800.0,38.0799,38.2051,38.0352,38.1515,27800.0
2011-02-02 14:30:00,42.66,42.7,42.58,42.69,16100.0,38.1425,38.1783,38.071,38.1693,16100.0
2011-02-02 14:40:00,42.68,42.7,42.63,42.69,27200.0,38.1604,38.1783,38.1157,38.1693,27200.0
2011-02-02 14:50:00,42.7,42.77,42.7,42.71,20100.0,38.1783,38.2409,38.1783,38.1872,20100.0
2011-02-02 15:00:00,42.71,42.78,42.66,42.77,28500.0,38.1872,38.2498,38.1425,38.2409,28500.0
2011-02-02 15:10:00,42.77,42.82,42.66,42.67,45900.0,38.2409,38.2856,38.1425,38.1515,45900.0
2011-02-02 15:20:00,42.67,42.71,42.6,42.69,44200.0,38.1515,38.1872,38.0889,38.1693,44200.0
2011-02-02 15:30:00,42.69,42.72,42.66,42.69,161800.0,38.1693,38.1962,38.1425,38.1693,161800.0
2011-02-02 15:40:00,42.69,42.82,42.68,42.8,89200.0,38.1693,38.2856,38.1604,38.2677,89200.0
2011-02-02 15:50:00,42.79,42.89,42.71,42.84,110400.0,38.2588,38.3482,38.1872,38.3035,110400.0
2011-02-03 09:30:00,41.64,41.64,39.94,40.14,397400.0,37.2305,37.2305,35.7106,35.8894,397400.0
2011-02-03 09:40:00,40.12,41.0,40.12,41.0,352200.0,35.8715,36.6583,35.8715,36.6583,352200.0
2011-02-03 09:50:00,40.97,42.08,40.91,42.0,376500.0,36.6315,37.6239,36.5778,37.5524,376500.0
2011-02-03 10:00:00,42.03,42.4,41.95,42.14,288500.0,37.5792,37.9101,37.5077,37.6776,288500.0
2011-02-03 10:10:00,42.13,42.32,41.85,42.21,152900.0,37.6687,37.8385,37.4183,37.7402,152900.0
2011-02-03 10:20:00,42.22,42.35,42.04,42.22,65500.0,37.7491,37.8654,37.5882,37.7491,65500.0
2011-02-03 10:30:00,42.22,42.67,42.17,42.64,117800.0,37.7491,38.1515,37.7044,38.1246,117800.0
2011-02-03 10:40:00,42.63,43.16,42.57,43.1,146300.0,38.1157,38.5896,38.0621,38.5359,146300.0
2011-02-03 10:50:00,43.11,43.4,42.9,43.37,151300.0,38.5449,38.8042,38.3571,38.7773,151300.0
2011-02-03 11:00:00,43.37,43.79,43.1,43.55,198700.0,38.7773,39.1529,38.5359,38.9383,198700.0
2011-02-03 11:10:00,43.59,44.78,43.55,44.73,277700.0,38.974,40.038,38.9383,39.9933,277700.0
2011-02-03 11:20:00,44.69,45.11,44.45,44.55,441600.0,39.9576,40.3331,39.743,39.8324,441600.0
2011-02-03 11:30:00,44.52,44.53,43.87,43.87,153300.0,39.8056,39.8145,39.2244,39.2244,153300.0
2011-02-03 11:40:00,43.87,43.92,43.31,43.41,212700.0,39.2244,39.2691,38.7237,38.8131,212700.0
2011-02-03 11:50:00,43.39,44.01,43.38,43.55,163900.0,38.7952,39.3496,38.7863,38.9383,163900.0
2011-02-03 12:00:00,43.55,43.69,43.02,43.2,96600.0,38.9383,39.0635,38.4644,38.6253,96600.0
2011-02-03 12:10:00,43.2,43.42,43.16,43.41,63500.0,38.6253,38.822,38.5896,38.8131,63500.0
2011-02-03 12:20:00,43.41,43.53,43.27,43.27,38200.0,38.8131,38.9204,38.6879,38.6879,38200.0
2011-02-03 12:30:00,43.27,43.36,43.19,43.32,51400.0,38.6879,38.7684,38.6164,38.7326,51400.0
2011-02-03 12:40:00,43.32,43.38,43.2,43.28,21100.0,38.7326,38.7863,38.6253,38.6969,21100.0
2011-02-03 12:50:00,43.28,43.52,43.22,43.37,87100.0,38.6969,38.9115,38.6432,38.7773,87100.0
2011-02-03 13:00:00,43.37,43.38,43.3,43.3,22400.0,38.7773,38.7863,38.7148,38.7148,22400.0
2011-02-03 13:10:00,43.3,43.32,43.14,43.16,34500.0,38.7148,38.7326,38.5717,38.5896,34500.0
2011-02-03 13:20:00,43.16,43.41,43.15,43.41,70200.0,38.5896,38.8131,38.5806,38.8131,70200.0
2011-02-03 13:30:00,43.4,43.4,43.16,43.17,34700.0,38.8042,38.8042,38.5896,38.5985,34700.0
2011-02-03 13:40:00,43.17,43.23,43.14,43.15,77100.0,38.5985,38.6522,38.5717,38.5806,77100.0
2011-02-03 13:50:00,43.15,43.25,43.15,43.15,27400.0,38.5806,38.67,38.5806,38.5806,27400.0
2011-02-03 14:00:00,43.15,43.19,42.94,42.97,57500.0,38.5806,38.6164,38.3929,38.4197,57500.0
2011-02-03 14:10:00,42.97,42.99,42.87,42.94,33800.0,38.4197,38.4376,38.3303,38.3929,33800.0
2011-02-03 14:20:00,42.95,42.97,42.73,42.84,34700.0,38.4018,38.4197,38.2051,38.3035,34700.0
2011-02-03 14:30:00,42.84,43.2,42.81,43.09,204000.0,38.3035,38.6253,38.2766,38.527,204000.0
2011-02-03 14:40:00,43.09,43.1,42.81,42.81,199700.0,38.527,38.5359,38.2766,38.2766,199700.0
2011-02-03 14:50:00,42.81,43.03,42.81,42.98,143000.0,38.2766,38.4733,38.2766,38.4286,143000.0
2011-02-03 15:00:00,42.98,42.99,42.87,42.93,63000.0,38.4286,38.4376,38.3303,38.3839,63000.0
2011-02-03 15:10:00,42.94,42.96,42.87,42.91,28900.0,38.3929,38.4108,38.3303,38.3661,28900.0
2011-02-03 15:20:00,42.91,43.19,42.87,43.18,99900.0,38.3661,38.6164,38.3303,38.6075,99900.0
2011-02-03 15:30:00,43.16,43.41,43.13,43.4,77600.0,38.5896,38.8131,38.5628,38.8042,77600.0
2011-02-03 15:40:00,43.4,43.65,43.4,43.57,171200.0,38.8042,39.0277,38.8042,38.9562,171200.0
2011-02-03 15:50:00,43.59,43.6,43.33,43.38,182700.0,38.974,38.983,38.7416,38.7863,182700.0
2011-02-04 09:30:00,43.59,43.83,43.06,43.13,51400.0,38.974,39.1886,38.5002,38.5628,51400.0
2011-02-04 09:40:00,43.13,43.36,43.02,43.15,105700.0,38.5628,38.7684,38.4644,38.5806,105700.0
2011-02-04 09:50:00,43.16,43.22,42.97,43.02,46100.0,38.5896,38.6432,38.4197,38.4644,46100.0
2011-02-04 10:00:00,43.02,43.11,42.95,43.11,51600.0,38.4644,38.5449,38.4018,38.5449,51600.0
2011-02-04 10:10:00,43.11,43.16,43.08,43.12,50000.0,38.5449,38.5896,38.5181,38.5538,50000.0
2011-02-04 10:20:00,43.13,43.18,43.12,43.17,91100.0,38.5628,38.6075,38.5538,38.5985,91100.0
2011-02-04 10:30:00,43.17,43.24,43.16,43.2,54100.0,38.5985,38.6611,38.5896,38.6253,54100.0
2011-02-04 10:40:00,43.19,43.21,43.17,43.17,116500.0,38.6164,38.6343,38.5985,38.5985,116500.0
2011-02-04 10:50:00,43.17,43.18,42.73,42.74,199800.0,38.5985,38.6075,38.2051,38.2141,199800.0
2011-02-04 11:00:00,42.74,42.79,42.43,42.51,68300.0,38.2141,38.2588,37.9369,38.0084,68300.0
2011-02-04 11:10:00,42.5,42.56,42.47,42.56,17300.0,37.9995,38.0531,37.9726,38.0531,17300.0
2011-02-04 11:20:00,42.56,42.78,42.56,42.77,20900.0,38.0531,38.2498,38.0531,38.2409,20900.0
2011-02-04 11:30:00,42.78,42.91,42.77,42.89,18200.0,38.2498,38.3661,38.2409,38.3482,18200.0
2011-02-04 11:40:00,42.9,43.05,42.9,43.04,19700.0,38.3571,38.4912,38.3571,38.4823,19700.0
2011-02-04 11:50:00,43.05,43.05,43.01,43.02,17200.0,38.4912,38.4912,38.4555,38.4644,17200.0
2011-02-04 12:00:00,43.02,43.03,42.92,42.92,13000.0,38.4644,38.4733,38.375,38.375,13000.0
2011-02-04 12:10:00,42.92,42.93,42.73,42.74,28600.0,38.375,38.3839,38.2051,38.2141,28600.0
2011-02-04 12:20:00,42.74,42.82,42.74,42.78,29000.0,38.2141,38.2856,38.2141,38.2498,29000.0
2011-02-04 12:30:00,42.79,42.89,42.77,42.89,6000.0,38.2588,38.3482,38.2409,38.3482,6000.0
2011-02-04 12:40:00,42.9,42.95,42.89,42.95,7900.0,38.3571,38.4018,38.3482,38.4018,7900.0
2011-02-04 12:50:00,42.97,42.97,42.9,42.91,15700.0,38.4197,38.4197,38.3571,38.3661,15700.0
2011-02-04 13:00:00,42.89,42.92,42.84,42.9,24500.0,38.3482,38.375,38.3035,38.3571,24500.0
2011-02-04 13:10:00,42.91,42.97,42.91,42.94,18600.0,38.3661,38.4197,38.3661,38.3929,18600.0
2011-02-04 13:20:00,42.95,42.97,42.9,42.96,24900.0,38.4018,38.4197,38.3571,38.4108,24900.0
2011-02-04 13:30:00,42.96,42.97,42.84,42.87,25900.0,38.4108,38.4197,38.3035,38.3303,25900.0
2011-02-04 13:40:00,42.87,42.9,42.83,42.9,18400.0,38.3303,38.3571,38.2945,38.3571,18400.0
2011-02-04 13:50:00,42.91,42.91,42.82,42.82,27800.0,38.3661,38.3661,38.2856,38.2856,27800.0
2011-02-04 14:00:00,42.82,42.82,42.76,42.8,11500.0,38.2856,38.2856,38.2319,38.2677,11500.0
2011-02-04 14:10:00,42.8,42.91,42.8,42.9,16300.0,38.2677,38.3661,38.2677,38.3571,16300.0
2011-02-04 14:20:00,42.91,42.94,42.86,42.9,18200.0,38.3661,38.3929,38.3213,38.3571,18200.0
2011-02-04 14:30:00,42.9,42.9,42.82,42.82,12900.0,38.3571,38.3571,38.2856,38.2856,12900.0
2011-02-04 14:40:00,42.8,42.86,42.78,42.83,19500.0,38.2677,38.3213,38.2498,38.2945,19500.0
2011-02-04 14:50:00,42.84,42.84,42.77,42.83,38000.0,38.3035,38.3035,38.2409,38.2945,38000.0
2011-02-04 15:00:00,42.83,42.85,42.72,42.76,30900.0,38.2945,38.3124,38.1962,38.2319,30900.0
2011-02-04 15:10:00,42.76,42.85,42.75,42.84,28200.0,38.2319,38.3124,38.223,38.3035,28200.0
2011-02-04 15:20:00,42.85,42.85,42.8,42.81,38700.0,38.3124,38.3124,38.2677,38.2766,38700.0
2011-02-04 15:30:00,42.8,42.87,42.8,42.82,37900.0,38.2677,38.3303,38.2677,38.2856,37900.0
2011-02-04 15:40:00,42.82,42.91,42.82,42.9,48000.0,38.2856,38.3661,38.2856,38.3571,48000.0
2011-02-04 15:50:00,42.91,42.96,42.89,42.94,91800.0,38.3661,38.4108,38.3482,38.3929,91800.0
2011-02-07 09:30:00,43.01,43.63,43.01,43.57,45900.0,38.4555,39.0098,38.4555,38.9562,45900.0
2011-02-07 09:40:00,43.54,43.54,43.37,43.53,42600.0,38.9293,38.9293,38.7773,38.9204,42600.0
2011-02-07 09:50:00,43.54,43.54,43.44,43.54,15300.0,38.9293,38.9293,38.8399,38.9293,15300.0
2011-02-07 10:00:00,43.55,43.77,43.55,43.75,18400.0,38.9383,39.135,38.9383,39.1171,18400.0
2011-02-07 10:10:00,43.77,43.87,43.77,43.87,16200.0,39.135,39.2244,39.135,39.2244,16200.0
2011-02-07 10:20:00,43.86,44.05,43.86,44.03,26100.0,39.2155,39.3853,39.2155,39.3674,26100.0
2011-02-07 10:30:00,44.04,44.27,44.03,44.27,16200.0,39.3764,39.582,39.3674,39.582,16200.0
2011-02-07 10:40:00,44.27,44.43,44.18,44.27,60700.0,39.582,39.7251,39.5016,39.582,60700.0
2011-02-07 10:50:00,44.27,44.49,44.27,44.36,49200.0,39.582,39.7787,39.582,39.6625,49200.0
2011-02-07 11:00:00,44.36,44.41,44.35,44.37,19100.0,39.6625,39.7072,39.6536,39.6714,19100.0
2011-02-07 11:10:00,44.37,44.41,44.29,44.34,51500.0,39.6714,39.7072,39.5999,39.6446,51500.0
2011-02-07 11:20:00,44.35,44.4,44.32,44.39,16600.0,39.6536,39.6983,39.6267,39.6893,16600.0
2011-02-07 11:30:00,44.39,44.43,44.37,44.4,31500.0,39.6893,39.7251,39.6714,39.6983,31500.0
2011-02-07 11:40:00,44.4,44.47,44.39,44.44,43200.0,39.6983,39.7609,39.6893,39.734,43200.0
2011-02-07 11:50:00,44.44,44.44,44.16,44.16,17200.0,39.734,39.734,39.4837,39.4837,17200.0
2011-02-07 12:00:00,44.16,44.25,44.13,44.25,15100.0,39.4837,39.5642,39.4569,39.5642,15100.0
2011-02-07 12:10:00,44.24,44.32,44.24,44.32,10000.0,39.5552,39.6267,39.5552,39.6267,10000.0
2011-02-07 12:20:00,44.31,44.49,44.3,44.37,56000.0,39.6178,39.7787,39.6089,39.6714,56000.0
2011-02-07 12:30:00,44.38,44.45,44.38,44.45,18100.0,39.6804,39.743,39.6804,39.743,18100.0
2011-02-07 12:40:00,44.45,44.5,44.44,44.49,21600.0,39.743,39.7877,39.734,39.7787,21600.0
2011-02-07 12:50:00,44.49,44.53,44.48,44.51,16000.0,39.7787,39.8145,39.7698,39.7966,16000.0
2011-02-07 13:00:00,44.51,44.53,44.37,44.37,17900.0,39.7966,39.8145,39.6714,39.6714,17900.0
2011-02-07 13:10:00,44.37,44.37,44.29,44.31,20200.0,39.6714,39.6714,39.5999,39.6178,20200.0
2011-02-07 13:20:00,44.32,44.38,44.29,44.37,10300.0,39.6267,39.6804,39.5999,39.6714,10300.0
2011-02-07 13:30:00,44.37,44.38,44.3,44.33,9000.0,39.6714,39.6804,39.6089,39.6357,9000.0
2011-02-07 13:40:00,44.33,44.4,44.33,44.4,6600.0,39.6357,39.6983,39.6357,39.6983,6600.0
2011-02-07 13:50:00,44.41,44.51,44.4,44.51,16700.0,39.7072,39.7966,39.6983,39.7966,16700.0
2011-02-07 14:00:00,44.51,44.54,44.48,44.49,49800.0,39.7966,39.8234,39.7698,39.7787,49800.0
2011-02-07 14:10:00,44.5,44.5,44.42,44.49,21100.0,39.7877,39.7877,39.7162,39.7787,21100.0
2011-02-07 14:20:00,44.48,44.58,44.48,44.55,38000.0,39.7698,39.8592,39.7698,39.8324,38000.0
2011-02-07 14:30:00,44.54,44.55,44.4,44.41,26700.0,39.8234,39.8324,39.6983,39.7072,26700.0
2011-02-07 14:40:00,44.41,44.45,44.36,44.41,43400.0,39.7072,39.743,39.6625,39.7072,43400.0
2011-02-07 14:50:00,44.41,44.44,44.32,44.42,27200.0,39.7072,39.734,39.6267,39.7162,27200.0
2011-02-07 15:00:00,44.42,44.43,44.37,44.43,20400.0,39.7162,39.7251,39.6714,39.7251,20400.0
2011-02-07 15:10:00,44.43,44.43,44.28,44.28,150100.0,39.7251,39.7251,39.591,39.591,150100.0
2011-02-07 15:20:00,44.29,44.34,44.28,44.31,32400.0,39.5999,39.6446,39.591,39.6178,32400.0
2011-02-07 15:30:00,44.33,44.43,44.32,44.43,40300.0,39.6357,39.7251,39.6267,39.7251,40300.0
2011-02-07 15:40:00,44.42,44.56,44.42,44.55,124600.0,39.7162,39.8413,39.7162,39.8324,124600.0
2011-02-07 15:50:00,44.55,44.64,44.54,44.62,189700.0,39.8324,39.9129,39.8234,39.895,189700.0
2011-02-08 09:30:00,44.78,45.75,44.78,44.93,106800.0,40.038,40.9053,40.038,40.1721,106800.0
2011-02-08 09:40:00,44.94,45.13,44.7,45.12,53800.0,40.1811,40.351,39.9665,40.342,53800.0
2011-02-08 09:50:00,45.12,45.21,44.99,45.1,39400.0,40.342,40.4225,40.2258,40.3241,39400.0
2011-02-08 10:00:00,45.1,45.14,44.97,44.98,43000.0,40.3241,40.3599,40.2079,40.2168,43000.0
2011-02-08 10:10:00,44.99,45.11,44.95,45.07,59800.0,40.2258,40.3331,40.19,40.2973,59800.0
2011-02-08 10:20:00,45.07,45.1,44.75,44.76,53100.0,40.2973,40.3241,40.0112,40.0201,53100.0
2011-02-08 10:30:00,44.75,44.75,44.62,44.65,25300.0,40.0112,40.0112,39.895,39.9218,25300.0
2011-02-08 10:40:00,44.67,44.72,44.54,44.66,131700.0,39.9397,39.9844,39.8234,39.9307,131700.0
2011-02-08 10:50:00,44.67,44.73,44.55,44.55,87400.0,39.9397,39.9933,39.8324,39.8324,87400.0
2011-02-08 11:00:00,44.58,44.64,44.5,44.53,50200.0,39.8592,39.9129,39.7877,39.8145,50200.0
2011-02-08 11:10:00,44.53,44.6,44.36,44.41,69100.0,39.8145,39.8771,39.6625,39.7072,69100.0
2011-02-08 11:20:00,44.38,44.71,44.37,44.65,59100.0,39.6804,39.9754,39.6714,39.9218,59100.0
2011-02-08 11:30:00,44.63,44.85,44.63,44.73,65700.0,39.9039,40.1006,39.9039,39.9933,65700.0
2011-02-08 11:40:00,44.74,44.83,44.64,44.78,113700.0,40.0023,40.0827,39.9129,40.038,113700.0
2011-02-08 11:50:00,44.79,44.88,44.66,44.88,31000.0,40.047,40.1274,39.9307,40.1274,31000.0
2011-02-08 12:00:00,44.88,45.05,44.88,45.05,17600.0,40.1274,40.2794,40.1274,40.2794,17600.0
2011-02-08 12:10:00,45.06,45.11,45.01,45.05,19100.0,40.2884,40.3331,40.2437,40.2794,19100.0
2011-02-08 12:20:00,45.06,45.09,45.05,45.07,7300.0,40.2884,40.3152,40.2794,40.2973,7300.0
2011-02-08 12:30:00,45.08,45.12,45.05,45.1,24500.0,40.3063,40.342,40.2794,40.3241,24500.0
2011-02-08 12:40:00,45.1,45.1,44.9,44.9,25200.0,40.3241,40.3241,40.1453,40.1453,25200.0
2011-02-08 12:50:00,44.9,44.99,44.83,44.9,47300.0,40.1453,40.2258,40.0827,40.1453,47300.0
2011-02-08 13:00:00,44.89,44.9,44.82,44.82,12300.0,40.1364,40.1453,40.0738,40.0738,12300.0
2011-02-08 13:10:00,44.82,44.87,44.78,44.83,11100.0,40.0738,40.1185,40.038,40.0827,11100.0
2011-02-08 13:20:00,44.82,44.82,44.7,44.7,15500.0,40.0738,40.0738,39.9665,39.9665,15500.0
2011-02-08 13:30:00,44.7,44.71,44.61,44.64,21000.0,39.9665,39.9754,39.886,39.9129,21000.0
2011-02-08 13:40:00,44.64,44.66,44.63,44.65,16100.0,39.9129,39.9307,39.9039,39.9218,16100.0
2011-02-08 13:50:00,44.65,44.66,44.6,44.61,12500.0,39.9218,39.9307,39.8771,39.886,12500.0
2011-02-08 14:00:00,44.6,44.66,44.6,44.65,14800.0,39.8771,39.9307,39.8771,39.9218,14800.0
2011-02-08 14:10:00,44.65,44.66,44.63,44.65,9300.0,39.9218,39.9307,39.9039,39.9218,9300.0
2011-02-08 14:20:00,44.65,44.73,44.64,44.7,14800.0,39.9218,39.9933,39.9129,39.9665,14800.0
2011-02-08 14:30:00,44.71,44.83,44.71,44.82,13900.0,39.9754,40.0827,39.9754,40.0738,13900.0
2011-02-08 14:40:00,44.81,44.82,44.75,44.77,10800.0,40.0649,40.0738,40.0112,40.0291,10800.0
2011-02-08 14:50:00,44.77,44.77,44.64,44.69,15100.0,40.0291,40.0291,39.9129,39.9576,15100.0
2011-02-08 15:00:00,44.66,44.77,44.66,44.77,20000.0,39.9307,40.0291,39.9307,40.0291,20000.0
2011-02-08 15:10:00,44.77,44.8,44.74,44.76,12600.0,40.0291,40.0559,40.0023,40.0201,12600.0
2011-02-08 15:20:00,44.76,44.76,44.66,44.66,26300.0,40.0201,40.0201,39.9307,39.9307,26300.0
2011-02-08 15:30:00,44.65,44.75,44.65,44.67,24300.0,39.9218,40.0112,39.9218,39.9397,24300.0
2011-02-08 15:40:00,44.66,44.71,44.63,44.7,41900.0,39.9307,39.9754,39.9039,39.9665,41900.0
2011-02-08 15:50:00,44.7,44.76,44.65,44.75,60900.0,39.9665,40.0201,39.9218,40.0112,60900.0
2011-02-09 09:30:00,44.52,44.52,43.9,44.04,22800.0,39.8056,39.8056,39.2512,39.3764,22800.0
2011-02-09 09:40:00,44.05,44.42,44.03,44.21,27400.0,39.3853,39.7162,39.3674,39.5284,27400.0
2011-02-09 09:50:00,44.21,44.24,44.16,44.24,16100.0,39.5284,39.5552,39.4837,39.5552,16100.0
2011-02-09 10:00:00,44.24,44.47,44.23,44.44,12300.0,39.5552,39.7609,39.5463,39.734,12300.0
2011-02-09 10:10:00,44.43,44.43,44.16,44.21,34900.0,39.7251,39.7251,39.4837,39.5284,34900.0
2011-02-09 10:20:00,44.21,44.37,44.21,44.37,7200.0,39.5284,39.6714,39.5284,39.6714,7200.0
2011-02-09 10:30:00,44.36,44.48,44.34,44.45,16300.0,39.6625,39.7698,39.6446,39.743,16300.0
2011-02-09 10:40:00,44.49,44.66,44.46,44.54,19300.0,39.7787,39.9307,39.7519,39.8234,19300.0
2011-02-09 10:50:00,44.61,44.61,44.55,44.59,5000.0,39.886,39.886,39.8324,39.8681,5000.0
2011-02-09 11:00:00,44.58,44.63,44.57,44.61,5600.0,39.8592,39.9039,39.8503,39.886,5600.0
2011-02-09 11:10:00,44.61,44.62,44.44,44.47,22600.0,39.886,39.895,39.734,39.7609,22600.0
2011-02-09 11:20:00,44.48,44.5,44.44,44.44,41100.0,39.7698,39.7877,39.734,39.734,41100.0
2011-02-09 11:30:00,44.44,44.51,44.44,44.51,10700.0,39.734,39.7966,39.734,39.7966,10700.0
2011-02-09 11:40:00,44.5,44.55,44.48,44.53,8500.0,39.7877,39.8324,39.7698,39.8145,8500.0
2011-02-09 11:50:00,44.52,44.52,44.42,44.42,13000.0,39.8056,39.8056,39.7162,39.7162,13000.0
2011-02-09 12:00:00,44.42,44.53,44.4,44.51,16800.0,39.7162,39.8145,39.6983,39.7966,16800.0
2011-02-09 12:10:00,44.5,44.5,44.31,44.33,24000.0,39.7877,39.7877,39.6178,39.6357,24000.0
2011-02-09 12:20:00,44.32,44.38,44.32,44.37,8900.0,39.6267,39.6804,39.6267,39.6714,8900.0
2011-02-09 12:30:00,44.33,44.37,44.31,44.37,4500.0,39.6357,39.6714,39.6178,39.6714,4500.0
2011-02-09 12:40:00,44.36,44.38,44.31,44.35,6800.0,39.6625,39.6804,39.6178,39.6536,6800.0
2011-02-09 12:50:00,44.35,44.35,44.22,44.22,12700.0,39.6536,39.6536,39.5373,39.5373,12700.0
2011-02-09 13:00:00,44.22,44.35,44.22,44.35,7300.0,39.5373,39.6536,39.5373,39.6536,7300.0
2011-02-09 13:10:00,44.33,44.33,44.24,44.27,3900.0,39.6357,39.6357,39.5552,39.582,3900.0
2011-02-09 13:20:00,44.27,44.28,44.25,44.26,6300.0,39.582,39.591,39.5642,39.5731,6300.0
2011-02-09 13:30:00,44.26,44.26,44.2,44.2,7200.0,39.5731,39.5731,39.5194,39.5194,7200.0
2011-02-09 13:40:00,44.2,44.2,44.05,44.13,14400.0,39.5194,39.5194,39.3853,39.4569,14400.0
2011-02-09 13:50:00,44.14,44.18,44.05,44.05,4400.0,39.4658,39.5016,39.3853,39.3853,4400.0
2011-02-09 14:00:00,44.06,44.08,44.0,44.01,16300.0,39.3943,39.4122,39.3406,39.3496,16300.0
2011-02-09 14:10:00,44.01,44.06,44.01,44.05,8700.0,39.3496,39.3943,39.3496,39.3853,8700.0
2011-02-09 14:20:00,44.05,44.08,44.0,44.06,9900.0,39.3853,39.4122,39.3406,39.3943,9900.0
2011-02-09 14:30:00,44.06,44.16,44.02,44.02,31800.0,39.3943,39.4837,39.3585,39.3585,31800.0
2011-02-09 14:40:00,44.01,44.08,44.0,44.02,17600.0,39.3496,39.4122,39.3406,39.3585,17600.0
2011-02-09 14:50:00,44.02,44.02,43.96,43.97,25500.0,39.3585,39.3585,39.3049,39.3138,25500.0
2011-02-09 15:00:00,43.97,44.1,43.97,44.05,22000.0,39.3138,39.43,39.3138,39.3853,22000.0
2011-02-09 15:10:00,44.05,44.15,44.05,44.07,29500.0,39.3853,39.4747,39.3853,39.4032,29500.0
2011-02-09 15:20:00,44.05,44.07,44.01,44.07,24200.0,39.3853,39.4032,39.3496,39.4032,24200.0
2011-02-09 15:30:00,44.07,44.07,43.96,43.99,31400.0,39.4032,39.4032,39.3049,39.3317,31400.0
2011-02-09 15:40:00,44.0,44.02,43.93,43.93,61400.0,39.3406,39.3585,39.278,39.278,61400.0
2011-02-09 15:50:00,43.94,44.09,43.93,44.07,111500.0,39.287,39.4211,39.278,39.4032,111500.0
2011-02-10 09:30:00,43.93,44.1,43.81,44.1,22500.0,39.278,39.43,39.1707,39.43,22500.0
2011-02-10 09:40:00,44.1,44.36,44.05,44.06,15800.0,39.43,39.6625,39.3853,39.3943,15800.0
2011-02-10 09:50:00,44.09,44.18,44.05,44.1,11200.0,39.4211,39.5016,39.3853,39.43,11200.0
2011-02-10 10:00:00,44.1,44.27,43.95,44.14,14700.0,39.43,39.582,39.2959,39.4658,14700.0
2011-02-10 10:10:00,44.19,44.47,44.16,44.44,14200.0,39.5105,39.7609,39.4837,39.734,14200.0
2011-02-10 10:20:00,44.43,44.48,44.29,44.39,21500.0,39.7251,39.7698,39.5999,39.6893,21500.0
2011-02-10 10:30:00,44.39,44.45,44.3,44.3,13200.0,39.6893,39.743,39.6089,39.6089,13200.0
2011-02-10 10:40:00,44.27,44.58,44.26,44.5,23700.0,39.582,39.8592,39.5731,39.7877,23700.0
2011-02-10 10:50:00,44.52,44.54,44.22,44.22,8000.0,39.8056,39.8234,39.5373,39.5373,8000.0
2011-02-10 11:00:00,44.21,44.3,44.14,44.28,12200.0,39.5284,39.6089,39.4658,39.591,12200.0
2011-02-10 11:10:00,44.3,44.42,44.28,44.28,12700.0,39.6089,39.7162,39.591,39.591,12700.0
2011-02-10 11:20:00,44.32,44.52,44.28,44.48,28900.0,39.6267,39.8056,39.591,39.7698,28900.0
2011-02-10 11:30:00,44.47,44.52,44.37,44.39,16700.0,39.7609,39.8056,39.6714,39.6893,16700.0
2011-02-10 11:40:00,44.36,44.38,44.27,44.28,10000.0,39.6625,39.6804,39.582,39.591,10000.0
2011-02-10 11:50:00,44.3,44.31,44.18,44.23,15700.0,39.6089,39.6178,39.5016,39.5463,15700.0
2011-02-10 12:00:00,44.23,44.26,44.16,44.19,4700.0,39.5463,39.5731,39.4837,39.5105,4700.0
2011-02-10 12:10:00,44.17,44.2,44.15,44.18,16300.0,39.4926,39.5194,39.4747,39.5016,16300.0
2011-02-10 12:20:00,44.18,44.24,44.18,44.2,10600.0,39.5016,39.5552,39.5016,39.5194,10600.0
2011-02-10 12:30:00,44.22,44.28,44.14,44.14,17600.0,39.5373,39.591,39.4658,39.4658,17600.0
2011-02-10 12:40:00,44.1,44.17,44.1,44.11,5900.0,39.43,39.4926,39.43,39.439,5900.0
2011-02-10 12:50:00,44.11,44.15,44.03,44.11,9900.0,39.439,39.4747,39.3674,39.439,9900.0
2011-02-10 13:00:00,44.12,44.13,44.09,44.12,7400.0,39.4479,39.4569,39.4211,39.4479,7400.0
2011-02-10 13:10:00,44.11,44.17,44.1,44.17,3600.0,39.439,39.4926,39.43,39.4926,3600.0
2011-02-10 13:20:00,44.19,44.22,44.08,44.08,7400.0,39.5105,39.5373,39.4122,39.4122,7400.0
2011-02-10 13:30:00,44.1,44.13,44.09,44.12,5800.0,39.43,39.4569,39.4211,39.4479,5800.0
2011-02-10 13:40:00,44.12,44.18,44.11,44.18,3500.0,39.4479,39.5016,39.439,39.5016,3500.0
2011-02-10 13:50:00,44.16,44.21,44.14,44.14,4000.0,39.4837,39.5284,39.4658,39.4658,4000.0
2011-02-10 14:00:00,44.14,44.25,44.12,44.21,5400.0,39.4658,39.5642,39.4479,39.5284,5400.0
2011-02-10 14:10:00,44.21,44.23,44.2,44.21,8500.0,39.5284,39.5463,39.5194,39.5284,8500.0
2011-02-10 14:20:00,44.2,44.23,44.17,44.18,8100.0,39.5194,39.5463,39.4926,39.5016,8100.0
2011-02-10 14:30:00,44.2,44.21,44.16,44.19,16100.0,39.5194,39.5284,39.4837,39.5105,16100.0
2011-02-10 14:40:00,44.19,44.19,44.14,44.14,5300.0,39.5105,39.5105,39.4658,39.4658,5300.0
2011-02-10 14:50:00,44.14,44.14,44.06,44.06,21600.0,39.4658,39.4658,39.3943,39.3943,21600.0
2011-02-10 15:00:00,44.06,44.1,44.03,44.05,17100.0,39.3943,39.43,39.3674,39.3853,17100.0
2011-02-10 15:10:00,44.05,44.15,44.05,44.11,16400.0,39.3853,39.4747,39.3853,39.439,16400.0
2011-02-10 15:20:00,44.11,44.13,44.1,44.1,24100.0,39.439,39.4569,39.43,39.43,24100.0
2011-02-10 15:30:00,44.11,44.14,44.08,44.11,39900.0,39.439,39.4658,39.4122,39.439,39900.0
2011-02-10 15:40:00,44.1,44.14,44.06,44.11,68300.0,39.43,39.4658,39.3943,39.439,68300.0
2011-02-10 15:50:00,44.11,44.13,43.96,44.11,98100.0,39.439,39.4569,39.3049,39.439,98100.0
2011-02-11 09:30:00,43.85,44.02,43.85,43.93,20300.0,39.2065,39.3585,39.2065,39.278,20300.0
2011-02-11 09:40:00,43.98,44.06,43.92,44.02,16000.0,39.3227,39.3943,39.2691,39.3585,16000.0
2011-02-11 09:50:00,44.04,44.08,43.92,44.07,12800.0,39.3764,39.4122,39.2691,39.4032,12800.0
2011-02-11 10:00:00,44.05,44.07,43.91,43.96,16100.0,39.3853,39.4032,39.2602,39.3049,16100.0
2011-02-11 10:10:00,43.95,43.97,43.85,43.85,19600.0,39.2959,39.3138,39.2065,39.2065,19600.0
2011-02-11 10:20:00,43.86,43.87,43.69,43.8,38100.0,39.2155,39.2244,39.0635,39.1618,38100.0
2011-02-11 10:30:00,43.78,43.78,43.72,43.75,14500.0,39.1439,39.1439,39.0903,39.1171,14500.0
2011-02-11 10:40:00,43.75,43.77,43.67,43.72,41400.0,39.1171,39.135,39.0456,39.0903,41400.0
2011-02-11 10:50:00,43.72,43.92,43.72,43.91,12300.0,39.0903,39.2691,39.0903,39.2602,12300.0
2011-02-11 11:00:00,43.92,44.03,43.91,43.96,26600.0,39.2691,39.3674,39.2602,39.3049,26600.0
2011-02-11 11:10:00,43.94,43.95,43.84,43.86,33300.0,39.287,39.2959,39.1976,39.2155,33300.0
2011-02-11 11:20:00,43.86,43.86,43.73,43.77,45700.0,39.2155,39.2155,39.0992,39.135,45700.0
2011-02-11 11:30:00,43.77,43.78,43.62,43.69,14700.0,39.135,39.1439,39.0009,39.0635,14700.0
2011-02-11 11:40:00,43.67,43.79,43.67,43.79,34000.0,39.0456,39.1529,39.0456,39.1529,34000.0
2011-02-11 11:50:00,43.79,43.88,43.79,43.85,10500.0,39.1529,39.2333,39.1529,39.2065,10500.0
2011-02-11 12:00:00,43.85,43.85,43.75,43.78,78900.0,39.2065,39.2065,39.1171,39.1439,78900.0
2011-02-11 12:10:00,43.8,43.8,43.71,43.74,28200.0,39.1618,39.1618,39.0813,39.1082,28200.0
2011-02-11 12:20:00,43.74,43.81,43.74,43.76,9900.0,39.1082,39.1707,39.1082,39.126,9900.0
2011-02-11 12:30:00,43.77,43.82,43.77,43.78,4500.0,39.135,39.1797,39.135,39.1439,4500.0
2011-02-11 12:40:00,43.8,43.86,43.78,43.84,9400.0,39.1618,39.2155,39.1439,39.1976,9400.0
2011-02-11 12:50:00,43.84,43.87,43.84,43.87,3700.0,39.1976,39.2244,39.1976,39.2244,3700.0
2011-02-11 13:00:00,43.86,43.94,43.86,43.93,6600.0,39.2155,39.287,39.2155,39.278,6600.0
2011-02-11 13:10:00,43.92,43.98,43.92,43.98,7000.0,39.2691,39.3227,39.2691,39.3227,7000.0
2011-02-11 13:20:00,43.95,43.96,43.92,43.96,3200.0,39.2959,39.3049,39.2691,39.3049,3200.0
2011-02-11 13:30:00,43.98,44.06,43.96,44.04,13500.0,39.3227,39.3943,39.3049,39.3764,13500.0
2011-02-11 13:40:00,44.04,44.1,43.99,44.1,58700.0,39.3764,39.43,39.3317,39.43,58700.0
2011-02-11 13:50:00,44.09,44.18,44.09,44.18,7400.0,39.4211,39.5016,39.4211,39.5016,7400.0
2011-02-11 14:00:00,44.15,44.29,44.15,44.29,17600.0,39.4747,39.5999,39.4747,39.5999,17600.0
2011-02-11 14:10:00,44.28,44.31,44.25,44.25,13900.0,39.591,39.6178,39.5642,39.5642,13900.0
2011-02-11 14:20:00,44.25,44.32,44.24,44.3,7900.0,39.5642,39.6267,39.5552,39.6089,7900.0
2011-02-11 14:30:00,44.3,44.39,44.24,44.39,50600.0,39.6089,39.6893,39.5552,39.6893,50600.0
2011-02-11 14:40:00,44.39,44.5,44.37,44.47,40900.0,39.6893,39.7877,39.6714,39.7609,40900.0
2011-02-11 14:50:00,44.46,44.48,44.44,44.44,47800.0,39.7519,39.7698,39.734,39.734,47800.0
2011-02-11 15:00:00,44.42,44.44,44.35,44.41,17700.0,39.7162,39.734,39.6536,39.7072,17700.0
2011-02-11 15:10:00,44.41,44.43,44.39,44.43,36700.0,39.7072,39.7251,39.6893,39.7251,36700.0
2011-02-11 15:20:00,44.42,44.47,44.41,44.47,21200.0,39.7162,39.7609,39.7072,39.7609,21200.0
2011-02-11 15:30:00,44.47,44.54,44.46,44.52,46800.0,39.7609,39.8234,39.7519,39.8056,46800.0
2011-02-11 15:40:00,44.52,44.54,44.45,44.52,60000.0,39.8056,39.8234,39.743,39.8056,60000.0
2011-02-11 15:50:00,44.52,44.55,44.47,44.49,119200.0,39.8056,39.8324,39.7609,39.7787,119200.0
2011-02-14 09:30:00,44.49,44.6,44.29,44.29,20600.0,39.7787,39.8771,39.5999,39.5999,20600.0
2011-02-14 09:40:00,44.38,44.38,44.21,44.35,8800.0,39.6804,39.6804,39.5284,39.6536,8800.0
2011-02-14 09:50:00,44.33,44.44,44.31,44.38,11300.0,39.6357,39.734,39.6178,39.6804,11300.0
2011-02-14 10:00:00,44.36,44.45,44.35,44.4,49300.0,39.6625,39.743,39.6536,39.6983,49300.0
2011-02-14 10:10:00,44.4,44.42,44.34,44.36,14100.0,39.6983,39.7162,39.6446,39.6625,14100.0
2011-02-14 10:20:00,44.36,44.43,44.35,44.39,30600.0,39.6625,39.7251,39.6536,39.6893,30600.0
2011-02-14 10:30:00,44.38,44.4,44.36,44.38,29900.0,39.6804,39.6983,39.6625,39.6804,29900.0
2011-02-14 10:40:00,44.39,44.48,44.38,44.46,82200.0,39.6893,39.7698,39.6804,39.7519,82200.0
2011-02-14 10:50:00,44.47,44.54,44.45,44.49,87500.0,39.7609,39.8234,39.743,39.7787,87500.0
2011-02-14 11:00:00,44.49,44.51,44.46,44.46,75900.0,39.7787,39.7966,39.7519,39.7519,75900.0
2011-02-14 11:10:00,44.46,44.49,44.45,44.48,36000.0,39.7519,39.7787,39.743,39.7698,36000.0
2011-02-14 11:20:00,44.48,44.48,44.42,44.46,31800.0,39.7698,39.7698,39.7162,39.7519,31800.0
2011-02-14 11:30:00,44.46,44.59,44.41,44.56,19200.0,39.7519,39.8681,39.7072,39.8413,19200.0
2011-02-14 11:40:00,44.52,44.55,44.5,44.51,7800.0,39.8056,39.8324,39.7877,39.7966,7800.0
2011-02-14 11:50:00,44.52,44.53,44.5,44.51,13400.0,39.8056,39.8145,39.7877,39.7966,13400.0
2011-02-14 12:00:00,44.51,44.52,44.48,44.51,31900.0,39.7966,39.8056,39.7698,39.7966,31900.0
2011-02-14 12:10:00,44.51,44.52,44.48,44.52,19100.0,39.7966,39.8056,39.7698,39.8056,19100.0
2011-02-14 12:20:00,44.51,44.52,44.44,44.47,18500.0,39.7966,39.8056,39.734,39.7609,18500.0
2011-02-14 12:30:00,44.47,44.48,44.44,44.45,15900.0,39.7609,39.7698,39.734,39.743,15900.0
2011-02-14 12:40:00,44.45,44.48,44.44,44.46,14100.0,39.743,39.7698,39.734,39.7519,14100.0
2011-02-14 12:50:00,44.47,44.48,44.44,44.45,9400.0,39.7609,39.7698,39.734,39.743,9400.0
2011-02-14 13:00:00,44.45,44.47,44.42,44.44,15400.0,39.743,39.7609,39.7162,39.734,15400.0
2011-02-14 13:10:00,44.44,44.5,44.43,44.46,26600.0,39.734,39.7877,39.7251,39.7519,26600.0
2011-02-14 13:20:00,44.46,44.48,44.43,44.44,9600.0,39.7519,39.7698,39.7251,39.734,9600.0
2011-02-14 13:30:00,44.44,44.48,44.44,44.47,8200.0,39.734,39.7698,39.734,39.7609,8200.0
2011-02-14 13:40:00,44.47,44.47,44.42,44.43,22500.0,39.7609,39.7609,39.7162,39.7251,22500.0
2011-02-14 13:50:00,44.43,44.44,44.37,44.37,24700.0,39.7251,39.734,39.6714,39.6714,24700.0
2011-02-14 14:00:00,44.38,44.49,44.33,44.49,55100.0,39.6804,39.7787,39.6357,39.7787,55100.0
2011-02-14 14:10:00,44.48,44.48,44.41,44.43,11800.0,39.7698,39.7698,39.7072,39.7251,11800.0
2011-02-14 14:20:00,44.43,44.52,44.43,44.51,15000.0,39.7251,39.8056,39.7251,39.7966,15000.0
2011-02-14 14:30:00,44.51,44.52,44.43,44.46,15700.0,39.7966,39.8056,39.7251,39.7519,15700.0
2011-02-14 14:40:00,44.46,44.58,44.46,44.56,13700.0,39.7519,39.8592,39.7519,39.8413,13700.0
2011-02-14 14:50:00,44.57,44.67,44.56,44.6,23400.0,39.8503,39.9397,39.8413,39.8771,23400.0
2011-02-14 15:00:00,44.61,44.62,44.49,44.5,21500.0,39.886,39.895,39.7787,39.7877,21500.0
2011-02-14 15:10:00,44.48,44.49,44.44,44.46,14600.0,39.7698,39.7787,39.734,39.7519,14600.0
2011-02-14 15:20:00,44.46,44.48,44.43,44.45,19800.0,39.7519,39.7698,39.7251,39.743,19800.0
2011-02-14 15:30:00,44.45,44.49,44.43,44.44,20600.0,39.743,39.7787,39.7251,39.734,20600.0
2011-02-14 15:40:00,44.44,44.58,44.43,44.49,35800.0,39.734,39.8592,39.7251,39.7787,35800.0
2011-02-14 15:50:00,44.48,44.5,44.45,44.46,57600.0,39.7698,39.7877,39.743,39.7519,57600.0
2011-02-15 09:30:00,44.34,44.59,44.3,44.35,23400.0,39.6446,39.8681,39.6089,39.6536,23400.0
2011-02-15 09:40:00,44.41,44.59,44.36,44.59,17300.0,39.7072,39.8681,39.6625,39.8681,17300.0
2011-02-15 09:50:00,44.58,44.58,44.38,44.41,21800.0,39.8592,39.8592,39.6804,39.7072,21800.0
2011-02-15 10:00:00,44.4,44.5,44.33,44.36,22500.0,39.6983,39.7877,39.6357,39.6625,22500.0
2011-02-15 10:10:00,44.35,44.45,44.2,44.44,32500.0,39.6536,39.743,39.5194,39.734,32500.0
2011-02-15 10:20:00,44.43,44.48,44.31,44.37,20600.0,39.7251,39.7698,39.6178,39.6714,20600.0
2011-02-15 10:30:00,44.36,44.4,44.31,44.31,21100.0,39.6625,39.6983,39.6178,39.6178,21100.0
2011-02-15 10:40:00,44.34,44.37,44.27,44.3,17200.0,39.6446,39.6714,39.582,39.6089,17200.0
2011-02-15 10:50:00,44.32,44.35,44.25,44.28,13100.0,39.6267,39.6536,39.5642,39.591,13100.0
2011-02-15 11:00:00,44.26,44.29,44.19,44.27,19100.0,39.5731,39.5999,39.5105,39.582,19100.0
2011-02-15 11:10:00,44.29,44.41,44.26,44.38,19900.0,39.5999,39.7072,39.5731,39.6804,19900.0
2011-02-15 11:20:00,44.38,44.41,44.36,44.4,5600.0,39.6804,39.7072,39.6625,39.6983,5600.0
2011-02-15 11:30:00,44.41,44.44,44.34,44.35,18500.0,39.7072,39.734,39.6446,39.6536,18500.0
2011-02-15 11:40:00,44.36,44.36,44.26,44.28,12600.0,39.6625,39.6625,39.5731,39.591,12600.0
2011-02-15 11:50:00,44.26,44.27,44.1,44.1,10200.0,39.5731,39.582,39.43,39.43,10200.0
2011-02-15 12:00:00,44.11,44.24,44.05,44.2,9200.0,39.439,39.5552,39.3853,39.5194,9200.0
2011-02-15 12:10:00,44.2,44.25,44.17,44.23,2300.0,39.5194,39.5642,39.4926,39.5463,2300.0
2011-02-15 12:20:00,44.22,44.27,44.19,44.23,3800.0,39.5373,39.582,39.5105,39.5463,3800.0
2011-02-15 12:30:00,44.25,44.28,44.22,44.28,5000.0,39.5642,39.591,39.5373,39.591,5000.0
2011-02-15 12:40:00,44.28,44.31,44.25,44.26,3100.0,39.591,39.6178,39.5642,39.5731,3100.0
2011-02-15 12:50:00,44.25,44.25,44.17,44.2,2700.0,39.5642,39.5642,39.4926,39.5194,2700.0
2011-02-15 13:00:00,44.2,44.2,44.14,44.15,7200.0,39.5194,39.5194,39.4658,39.4747,7200.0
2011-02-15 13:10:00,44.14,44.17,44.09,44.1,6900.0,39.4658,39.4926,39.4211,39.43,6900.0
2011-02-15 13:20:00,44.09,44.12,44.06,44.08,5000.0,39.4211,39.4479,39.3943,39.4122,5000.0
2011-02-15 13:30:00,44.09,44.12,44.05,44.06,9800.0,39.4211,39.4479,39.3853,39.3943,9800.0
2011-02-15 13:40:00,44.07,44.12,44.07,44.1,4600.0,39.4032,39.4479,39.4032,39.43,4600.0
2011-02-15 13:50:00,44.1,44.1,44.0,44.02,8100.0,39.43,39.43,39.3406,39.3585,8100.0
2011-02-15 14:00:00,44.01,44.02,43.95,43.99,17700.0,39.3496,39.3585,39.2959,39.3317,17700.0
2011-02-15 14:10:00,43.98,44.03,43.94,43.95,15400.0,39.3227,39.3674,39.287,39.2959,15400.0
2011-02-15 14:20:00,43.95,43.96,43.88,43.91,11600.0,39.2959,39.3049,39.2333,39.2602,11600.0
2011-02-15 14:30:00,43.91,43.96,43.88,43.92,6700.0,39.2602,39.3049,39.2333,39.2691,6700.0
2011-02-15 14:40:00,43.94,43.99,43.93,43.99,13800.0,39.287,39.3317,39.278,39.3317,13800.0
2011-02-15 14:50:00,43.98,44.0,43.97,43.98,9800.0,39.3227,39.3406,39.3138,39.3227,9800.0
2011-02-15 15:00:00,43.97,44.0,43.95,43.96,16500.0,39.3138,39.3406,39.2959,39.3049,16500.0
2011-02-15 15:10:00,43.95,43.96,43.91,43.92,16000.0,39.2959,39.3049,39.2602,39.2691,16000.0
2011-02-15 15:20:00,43.92,43.92,43.88,43.88,23600.0,39.2691,39.2691,39.2333,39.2333,23600.0
2011-02-15 15:30:00,43.89,43.9,43.77,43.81,41600.0,39.2423,39.2512,39.135,39.1707,41600.0
2011-02-15 15:40:00,43.81,43.83,43.76,43.76,40800.0,39.1707,39.1886,39.126,39.126,40800.0
2011-02-15 15:50:00,43.77,43.77,43.73,43.74,110300.0,39.135,39.135,39.0992,39.1082,110300.0
2011-02-16 09:30:00,43.93,44.38,43.93,44.23,17800.0,39.278,39.6804,39.278,39.5463,17800.0
2011-02-16 09:40:00,44.19,44.28,44.1,44.2,30200.0,39.5105,39.591,39.43,39.5194,30200.0
2011-02-16 09:50:00,44.21,44.5,44.12,44.5,10700.0,39.5284,39.7877,39.4479,39.7877,10700.0
2011-02-16 10:00:00,44.5,44.77,44.47,44.75,25000.0,39.7877,40.0291,39.7609,40.0112,25000.0
2011-02-16 10:10:00,44.77,44.95,44.77,44.9,19800.0,40.0291,40.19,40.0291,40.1453,19800.0
2011-02-16 10:20:00,44.9,44.94,44.82,44.82,42400.0,40.1453,40.1811,40.0738,40.0738,42400.0
2011-02-16 10:30:00,44.83,44.98,44.8,44.98,12700.0,40.0827,40.2168,40.0559,40.2168,12700.0
2011-02-16 10:40:00,44.98,45.17,44.92,45.13,24400.0,40.2168,40.3867,40.1632,40.351,24400.0
2011-02-16 10:50:00,45.14,45.33,45.06,45.31,20300.0,40.3599,40.5298,40.2884,40.5119,20300.0
2011-02-16 11:00:00,45.3,45.39,45.27,45.34,35200.0,40.503,40.5834,40.4761,40.5387,35200.0
2011-02-16 11:10:00,45.31,45.31,45.17,45.22,28900.0,40.5119,40.5119,40.3867,40.4314,28900.0
2011-02-16 11:20:00,45.21,45.23,45.13,45.21,18700.0,40.4225,40.4404,40.351,40.4225,18700.0
2011-02-16 11:30:00,45.2,45.2,45.1,45.1,18700.0,40.4136,40.4136,40.3241,40.3241,18700.0
2011-02-16 11:40:00,45.09,45.16,45.07,45.1,9900.0,40.3152,40.3778,40.2973,40.3241,9900.0
2011-02-16 11:50:00,45.08,45.15,45.06,45.14,9900.0,40.3063,40.3688,40.2884,40.3599,9900.0
2011-02-16 12:00:00,45.15,45.16,45.04,45.06,15500.0,40.3688,40.3778,40.2705,40.2884,15500.0
2011-02-16 12:10:00,45.06,45.12,45.06,45.1,20600.0,40.2884,40.342,40.2884,40.3241,20600.0
2011-02-16 12:20:00,45.11,45.15,45.05,45.1,28100.0,40.3331,40.3688,40.2794,40.3241,28100.0
2011-02-16 12:30:00,45.09,45.15,45.08,45.14,7500.0,40.3152,40.3688,40.3063,40.3599,7500.0
2011-02-16 12:40:00,45.14,45.15,45.1,45.11,8400.0,40.3599,40.3688,40.3241,40.3331,8400.0
2011-02-16 12:50:00,45.1,45.2,45.1,45.18,17200.0,40.3241,40.4136,40.3241,40.3957,17200.0
2011-02-16 13:00:00,45.19,45.19,45.11,45.18,10900.0,40.4046,40.4046,40.3331,40.3957,10900.0
2011-02-16 13:10:00,45.2,45.2,45.16,45.2,5500.0,40.4136,40.4136,40.3778,40.4136,5500.0
2011-02-16 13:20:00,45.2,45.24,45.18,45.21,42100.0,40.4136,40.4493,40.3957,40.4225,42100.0
2011-02-16 13:30:00,45.18,45.23,45.18,45.22,5000.0,40.3957,40.4404,40.3957,40.4314,5000.0
2011-02-16 13:40:00,45.21,45.23,45.21,45.23,6900.0,40.4225,40.4404,40.4225,40.4404,6900.0
2011-02-16 13:50:00,45.22,45.26,45.21,45.26,8300.0,40.4314,40.4672,40.4225,40.4672,8300.0
2011-02-16 14:00:00,45.26,45.26,45.18,45.2,15400.0,40.4672,40.4672,40.3957,40.4136,15400.0
2011-02-16 14:10:00,45.2,45.23,45.09,45.16,14300.0,40.4136,40.4404,40.3152,40.3778,14300.0
2011-02-16 14:20:00,45.13,45.14,45.11,45.13,6200.0,40.351,40.3599,40.3331,40.351,6200.0
2011-02-16 14:30:00,45.13,45.29,45.12,45.29,21800.0,40.351,40.494,40.342,40.494,21800.0
2011-02-16 14:40:00,45.28,45.3,45.25,45.28,14800.0,40.4851,40.503,40.4583,40.4851,14800.0
2011-02-16 14:50:00,45.29,45.37,45.28,45.33,24700.0,40.494,40.5656,40.4851,40.5298,24700.0
2011-02-16 15:00:00,45.32,45.36,45.29,45.33,20100.0,40.5208,40.5566,40.494,40.5298,20100.0
2011-02-16 15:10:00,45.33,45.35,45.26,45.27,29700.0,40.5298,40.5477,40.4672,40.4761,29700.0
2011-02-16 15:20:00,45.26,45.26,45.18,45.24,23700.0,40.4672,40.4672,40.3957,40.4493,23700.0
2011-02-16 15:30:00,45.25,45.36,45.24,45.33,17800.0,40.4583,40.5566,40.4493,40.5298,17800.0
2011-02-16 15:40:00,45.33,45.4,45.31,45.36,33900.0,40.5298,40.5924,40.5119,40.5566,33900.0
2011-02-16 15:50:00,45.36,45.46,45.36,45.42,140000.0,40.5566,40.646,40.5566,40.6103,140000.0
2011-02-17 09:30:00,45.26,45.41,45.1,45.33,26000.0,40.4672,40.6013,40.3241,40.5298,26000.0
2011-02-17 09:40:00,45.32,45.57,45.3,45.55,19800.0,40.5208,40.7444,40.503,40.7265,19800.0
2011-02-17 09:50:00,45.58,45.83,45.56,45.83,30300.0,40.7533,40.9768,40.7354,40.9768,30300.0
2011-02-17 10:00:00,45.81,46.23,45.81,46.1,47700.0,40.959,41.3345,40.959,41.2182,47700.0
2011-02-17 10:10:00,46.11,46.48,46.1,46.12,82600.0,41.2272,41.558,41.2182,41.2361,82600.0
2011-02-17 10:20:00,46.12,46.42,46.12,46.34,32300.0,41.2361,41.5044,41.2361,41.4328,32300.0
2011-02-17 10:30:00,46.35,46.63,46.32,46.58,47200.0,41.4418,41.6921,41.415,41.6474,47200.0
2011-02-17 10:40:00,46.56,46.62,46.41,46.46,35900.0,41.6295,41.6832,41.4954,41.5401,35900.0
2011-02-17 10:50:00,46.49,46.51,46.32,46.35,13600.0,41.5669,41.5848,41.415,41.4418,13600.0
2011-02-17 11:00:00,46.36,46.45,46.3,46.34,14500.0,41.4507,41.5312,41.3971,41.4328,14500.0
2011-02-17 11:10:00,46.37,46.42,46.27,46.35,21600.0,41.4597,41.5044,41.3702,41.4418,21600.0
2011-02-17 11:20:00,46.35,46.38,46.23,46.26,20700.0,41.4418,41.4686,41.3345,41.3613,20700.0
2011-02-17 11:30:00,46.29,46.3,46.16,46.19,15200.0,41.3881,41.3971,41.2719,41.2987,15200.0
2011-02-17 11:40:00,46.19,46.24,46.18,46.23,14500.0,41.2987,41.3434,41.2898,41.3345,14500.0
2011-02-17 11:50:00,46.23,46.25,46.21,46.25,15400.0,41.3345,41.3524,41.3166,41.3524,15400.0
2011-02-17 12:00:00,46.24,46.35,46.21,46.31,19800.0,41.3434,41.4418,41.3166,41.406,19800.0
2011-02-17 12:10:00,46.31,46.31,46.25,46.3,8100.0,41.406,41.406,41.3524,41.3971,8100.0
2011-02-17 12:20:00,46.3,46.33,46.26,46.28,14300.0,41.3971,41.4239,41.3613,41.3792,14300.0
2011-02-17 12:30:00,46.28,46.35,46.28,46.32,16900.0,41.3792,41.4418,41.3792,41.415,16900.0
2011-02-17 12:40:00,46.31,46.35,46.2,46.34,62400.0,41.406,41.4418,41.3077,41.4328,62400.0
2011-02-17 12:50:00,46.33,46.35,46.28,46.34,13600.0,41.4239,41.4418,41.3792,41.4328,13600.0
2011-02-17 13:00:00,46.32,46.46,46.32,46.46,23800.0,41.415,41.5401,41.415,41.5401,23800.0
2011-02-17 13:10:00,46.45,46.52,46.43,46.49,8800.0,41.5312,41.5938,41.5133,41.5669,8800.0
2011-02-17 13:20:00,46.49,46.53,46.47,46.52,8100.0,41.5669,41.6027,41.5491,41.5938,8100.0
2011-02-17 13:30:00,46.53,46.55,46.48,46.54,16100.0,41.6027,41.6206,41.558,41.6117,16100.0
2011-02-17 13:40:00,46.54,46.55,46.48,46.53,8500.0,41.6117,41.6206,41.558,41.6027,8500.0
2011-02-17 13:50:00,46.52,46.54,46.5,46.54,7100.0,41.5938,41.6117,41.5759,41.6117,7100.0
2011-02-17 14:00:00,46.54,46.54,46.43,46.43,10300.0,41.6117,41.6117,41.5133,41.5133,10300.0
2011-02-17 14:10:00,46.43,46.55,46.41,46.54,18500.0,41.5133,41.6206,41.4954,41.6117,18500.0
2011-02-17 14:20:00,46.55,46.58,46.53,46.57,20100.0,41.6206,41.6474,41.6027,41.6385,20100.0
2011-02-17 14:30:00,46.57,46.67,46.57,46.66,36500.0,41.6385,41.7279,41.6385,41.7189,36500.0
2011-02-17 14:40:00,46.66,46.7,46.66,46.7,22300.0,41.7189,41.7547,41.7189,41.7547,22300.0
2011-02-17 14:50:00,46.7,46.7,46.63,46.7,55100.0,41.7547,41.7547,41.6921,41.7547,55100.0
2011-02-17 15:00:00,46.69,46.81,46.68,46.79,82900.0,41.7458,41.8531,41.7368,41.8352,82900.0
2011-02-17 15:10:00,46.79,46.85,46.76,46.85,70800.0,41.8352,41.8888,41.8084,41.8888,70800.0
2011-02-17 15:20:00,46.85,46.99,46.84,46.98,54000.0,41.8888,42.014,41.8799,42.0051,54000.0
2011-02-17 15:30:00,46.99,47.07,46.97,47.06,89400.0,42.014,42.0855,41.9961,42.0766,89400.0
2011-02-17 15:40:00,47.06,47.18,47.03,47.1,145100.0,42.0766,42.1839,42.0498,42.1124,145100.0
2011-02-17 15:50:00,47.1,47.15,46.98,46.99,218500.0,42.1124,42.1571,42.0051,42.014,218500.0
2011-02-18 09:30:00,47.17,47.17,47.02,47.07,129700.0,42.1749,42.1749,42.0408,42.0855,129700.0
2011-02-18 09:40:00,47.07,47.12,46.92,46.96,35000.0,42.0855,42.1302,41.9514,41.9872,35000.0
2011-02-18 09:50:00,46.94,46.96,46.77,46.92,75500.0,41.9693,41.9872,41.8173,41.9514,75500.0
2011-02-18 10:00:00,46.91,46.93,46.87,46.91,23100.0,41.9425,41.9604,41.9067,41.9425,23100.0
2011-02-18 10:10:00,46.89,46.9,46.73,46.78,19500.0,41.9246,41.9335,41.7815,41.8262,19500.0
2011-02-18 10:20:00,46.78,46.79,46.61,46.7,19900.0,41.8262,41.8352,41.6742,41.7547,19900.0
2011-02-18 10:30:00,46.69,46.78,46.59,46.74,36300.0,41.7458,41.8262,41.6564,41.7905,36300.0
2011-02-18 10:40:00,46.76,46.85,46.74,46.83,11500.0,41.8084,41.8888,41.7905,41.8709,11500.0
2011-02-18 10:50:00,46.83,46.89,46.74,46.74,16000.0,41.8709,41.9246,41.7905,41.7905,16000.0
2011-02-18 11:00:00,46.73,46.75,46.55,46.75,58500.0,41.7815,41.7994,41.6206,41.7994,58500.0
2011-02-18 11:10:00,46.76,46.76,46.64,46.76,10300.0,41.8084,41.8084,41.7011,41.8084,10300.0
2011-02-18 11:20:00,46.77,46.86,46.72,46.8,14400.0,41.8173,41.8978,41.7726,41.8441,14400.0
2011-02-18 11:30:00,46.81,46.87,46.8,46.84,9700.0,41.8531,41.9067,41.8441,41.8799,9700.0
2011-02-18 11:40:00,46.83,46.83,46.76,46.8,7400.0,41.8709,41.8709,41.8084,41.8441,7400.0
2011-02-18 11:50:00,46.8,46.85,46.78,46.84,4200.0,41.8441,41.8888,41.8262,41.8799,4200.0
2011-02-18 12:00:00,46.82,46.86,46.77,46.86,8100.0,41.862,41.8978,41.8173,41.8978,8100.0
2011-02-18 12:10:00,46.86,46.87,46.8,46.85,18400.0,41.8978,41.9067,41.8441,41.8888,18400.0
2011-02-18 12:20:00,46.84,46.85,46.76,46.77,8900.0,41.8799,41.8888,41.8084,41.8173,8900.0
2011-02-18 12:30:00,46.76,46.83,46.76,46.81,2700.0,41.8084,41.8709,41.8084,41.8531,2700.0
2011-02-18 12:40:00,46.79,46.81,46.77,46.77,4000.0,41.8352,41.8531,41.8173,41.8173,4000.0
2011-02-18 12:50:00,46.77,46.85,46.77,46.78,22600.0,41.8173,41.8888,41.8173,41.8262,22600.0
2011-02-18 13:00:00,46.78,46.85,46.78,46.84,4700.0,41.8262,41.8888,41.8262,41.8799,4700.0
2011-02-18 13:10:00,46.85,46.86,46.79,46.83,7900.0,41.8888,41.8978,41.8352,41.8709,7900.0
2011-02-18 13:20:00,46.82,46.84,46.8,46.8,5000.0,41.862,41.8799,41.8441,41.8441,5000.0
2011-02-18 13:30:00,46.77,46.8,46.73,46.8,17600.0,41.8173,41.8441,41.7815,41.8441,17600.0
2011-02-18 13:40:00,46.8,46.85,46.74,46.75,28000.0,41.8441,41.8888,41.7905,41.7994,28000.0
2011-02-18 13:50:00,46.77,46.78,46.72,46.75,21200.0,41.8173,41.8262,41.7726,41.7994,21200.0
2011-02-18 14:00:00,46.75,46.76,46.67,46.71,47000.0,41.7994,41.8084,41.7279,41.7637,47000.0
2011-02-18 14:10:00,46.69,46.7,46.61,46.62,12400.0,41.7458,41.7547,41.6742,41.6832,12400.0
2011-02-18 14:20:00,46.59,46.59,46.42,46.47,22700.0,41.6564,41.6564,41.5044,41.5491,22700.0
2011-02-18 14:30:00,46.45,46.58,46.44,46.51,27900.0,41.5312,41.6474,41.5222,41.5848,27900.0
2011-02-18 14:40:00,46.5,46.71,46.48,46.7,18800.0,41.5759,41.7637,41.558,41.7547,18800.0
2011-02-18 14:50:00,46.69,46.73,46.66,46.69,19500.0,41.7458,41.7815,41.7189,41.7458,19500.0
2011-02-18 15:00:00,46.68,46.71,46.65,46.71,6300.0,41.7368,41.7637,41.71,41.7637,6300.0
2011-02-18 15:10:00,46.69,46.69,46.65,46.66,14500.0,41.7458,41.7458,41.71,41.7189,14500.0
2011-02-18 15:20:00,46.65,46.66,46.56,46.56,28300.0,41.71,41.7189,41.6295,41.6295,28300.0
2011-02-18 15:30:00,46.57,46.61,46.54,46.54,27500.0,41.6385,41.6742,41.6117,41.6117,27500.0
2011-02-18 15:40:00,46.54,46.65,46.53,46.59,46100.0,41.6117,41.71,41.6027,41.6564,46100.0
2011-02-18 15:50:00,46.6,46.74,46.6,46.72,67700.0,41.6653,41.7905,41.6653,41.7726,67700.0
2011-02-22 09:30:00,45.51,46.04,45.51,46.0,41700.0,40.6907,41.1646,40.6907,41.1288,41700.0
2011-02-22 09:40:00,46.0,46.0,45.84,45.98,26700.0,41.1288,41.1288,40.9858,41.111,26700.0
2011-02-22 09:50:00,45.94,46.0,45.91,45.95,16000.0,41.0752,41.1288,41.0484,41.0841,16000.0
2011-02-22 10:00:00,46.0,46.05,45.9,45.91,28000.0,41.1288,41.1735,41.0394,41.0484,28000.0
2011-02-22 10:10:00,45.92,45.96,45.7,45.72,41800.0,41.0573,41.0931,40.8606,40.8785,41800.0
2011-02-22 10:20:00,45.73,45.77,45.64,45.64,14000.0,40.8874,40.9232,40.807,40.807,14000.0
2011-02-22 10:30:00,45.66,45.66,45.55,45.66,19800.0,40.8248,40.8248,40.7265,40.8248,19800.0
2011-02-22 10:40:00,45.66,45.77,45.66,45.7,18600.0,40.8248,40.9232,40.8248,40.8606,18600.0
2011-02-22 10:50:00,45.69,45.71,45.55,45.55,18900.0,40.8517,40.8695,40.7265,40.7265,18900.0
2011-02-22 11:00:00,45.55,45.58,45.46,45.53,34100.0,40.7265,40.7533,40.646,40.7086,34100.0
2011-02-22 11:10:00,45.52,45.55,45.35,45.41,34900.0,40.6997,40.7265,40.5477,40.6013,34900.0
2011-02-22 11:20:00,45.41,45.42,45.21,45.32,38500.0,40.6013,40.6103,40.4225,40.5208,38500.0
2011-02-22 11:30:00,45.33,45.36,45.2,45.21,20300.0,40.5298,40.5566,40.4136,40.4225,20300.0
2011-02-22 11:40:00,45.21,45.25,45.0,45.03,31600.0,40.4225,40.4583,40.2347,40.2616,31600.0
2011-02-22 11:50:00,45.03,45.08,44.93,44.98,21700.0,40.2616,40.3063,40.1721,40.2168,21700.0
2011-02-22 12:00:00,44.99,45.04,44.94,44.97,14400.0,40.2258,40.2705,40.1811,40.2079,14400.0
2011-02-22 12:10:00,44.97,45.05,44.94,45.02,26600.0,40.2079,40.2794,40.1811,40.2526,26600.0
2011-02-22 12:20:00,45.02,45.15,45.02,45.13,14600.0,40.2526,40.3688,40.2526,40.351,14600.0
2011-02-22 12:30:00,45.13,45.13,44.97,44.99,16100.0,40.351,40.351,40.2079,40.2258,16100.0
2011-02-22 12:40:00,44.99,45.0,44.83,44.86,18400.0,40.2258,40.2347,40.0827,40.1096,18400.0
2011-02-22 12:50:00,44.84,44.84,44.65,44.67,20100.0,40.0917,40.0917,39.9218,39.9397,20100.0
2011-02-22 13:00:00,44.66,44.66,44.56,44.64,24600.0,39.9307,39.9307,39.8413,39.9129,24600.0
2011-02-22 13:10:00,44.64,44.66,44.49,44.5,51500.0,39.9129,39.9307,39.7787,39.7877,51500.0
2011-02-22 13:20:00,44.51,44.51,44.2,44.45,55400.0,39.7966,39.7966,39.5194,39.743,55400.0
2011-02-22 13:30:00,44.42,44.5,44.35,44.5,15300.0,39.7162,39.7877,39.6536,39.7877,15300.0
2011-02-22 13:40:00,44.49,44.5,44.27,44.35,27900.0,39.7787,39.7877,39.582,39.6536,27900.0
2011-02-22 13:50:00,44.35,44.5,44.34,44.43,20600.0,39.6536,39.7877,39.6446,39.7251,20600.0
2011-02-22 14:00:00,44.44,44.5,44.38,44.48,25600.0,39.734,39.7877,39.6804,39.7698,25600.0
2011-02-22 14:10:00,44.48,44.49,44.43,44.43,19000.0,39.7698,39.7787,39.7251,39.7251,19000.0
2011-02-22 14:20:00,44.44,44.46,44.35,44.44,20100.0,39.734,39.7519,39.6536,39.734,20100.0
2011-02-22 14:30:00,44.43,44.5,44.36,44.36,27400.0,39.7251,39.7877,39.6625,39.6625,27400.0
2011-02-22 14:40:00,44.35,44.5,44.26,44.48,27500.0,39.6536,39.7877,39.5731,39.7698,27500.0
2011-02-22 14:50:00,44.47,44.5,44.39,44.44,40900.0,39.7609,39.7877,39.6893,39.734,40900.0
2011-02-22 15:00:00,44.44,44.5,44.43,44.46,36100.0,39.734,39.7877,39.7251,39.7519,36100.0
2011-02-22 15:10:00,44.47,44.47,44.23,44.23,43900.0,39.7609,39.7609,39.5463,39.5463,43900.0
2011-02-22 15:20:00,44.23,44.27,44.1,44.11,49000.0,39.5463,39.582,39.43,39.439,49000.0
2011-02-22 15:30:00,44.12,44.17,44.0,44.0,67500.0,39.4479,39.4926,39.3406,39.3406,67500.0
2011-02-22 15:40:00,44.0,44.18,43.96,44.13,138500.0,39.3406,39.5016,39.3049,39.4569,138500.0
2011-02-22 15:50:00,44.13,44.22,44.11,44.2,163500.0,39.4569,39.5373,39.439,39.5194,163500.0
2011-02-23 09:30:00,44.38,44.38,44.0,44.11,60000.0,39.9089,39.9089,39.5672,39.6661,60000.0
2011-02-23 09:40:00,44.11,44.16,43.36,43.4,55100.0,39.6661,39.7111,38.9917,39.0276,55100.0
2011-02-23 09:50:00,43.4,43.89,43.37,43.86,38900.0,39.0276,39.4683,39.0007,39.4413,38900.0
2011-02-23 10:00:00,43.91,44.1,43.2,43.21,66100.0,39.4863,39.6571,38.8478,38.8568,66100.0
2011-02-23 10:10:00,43.21,43.25,43.03,43.21,58300.0,38.8568,38.8928,38.6949,38.8568,58300.0
2011-02-23 10:20:00,43.21,43.27,43.08,43.11,65500.0,38.8568,38.9107,38.7399,38.7669,65500.0
2011-02-23 10:30:00,43.11,43.22,43.06,43.18,35100.0,38.7669,38.8658,38.7219,38.8298,35100.0
2011-02-23 10:40:00,43.17,43.23,43.04,43.04,29900.0,38.8208,38.8748,38.7039,38.7039,29900.0
2011-02-23 10:50:00,43.05,43.17,43.03,43.14,16800.0,38.7129,38.8208,38.6949,38.7938,16800.0
2011-02-23 11:00:00,43.16,43.19,42.99,42.99,31700.0,38.8118,38.8388,38.6589,38.6589,31700.0
2011-02-23 11:10:00,42.98,43.08,42.9,42.91,24300.0,38.65,38.7399,38.578,38.587,24300.0
2011-02-23 11:20:00,42.91,43.02,42.87,42.88,34500.0,38.587,38.6859,38.551,38.56,34500.0
2011-02-23 11:30:00,42.89,42.89,42.77,42.78,111200.0,38.569,38.569,38.4611,38.4701,111200.0
2011-02-23 11:40:00,42.79,42.84,42.72,42.78,94300.0,38.4791,38.5241,38.4161,38.4701,94300.0
2011-02-23 11:50:00,42.78,42.84,42.74,42.77,20800.0,38.4701,38.5241,38.4341,38.4611,20800.0
2011-02-23 12:00:00,42.77,42.77,42.57,42.61,75400.0,38.4611,38.4611,38.2813,38.3172,75400.0
2011-02-23 12:10:00,42.58,42.6,42.42,42.44,28700.0,38.2902,38.3082,38.1464,38.1644,28700.0
2011-02-23 12:20:00,42.44,42.56,42.43,42.54,114500.0,38.1644,38.2723,38.1554,38.2543,114500.0
2011-02-23 12:30:00,42.57,42.82,42.53,42.81,25800.0,38.2813,38.5061,38.2453,38.4971,25800.0
2011-02-23 12:40:00,42.8,42.81,42.64,42.66,20900.0,38.4881,38.4971,38.3442,38.3622,20900.0
2011-02-23 12:50:00,42.71,42.74,42.51,42.51,41300.0,38.4072,38.4341,38.2273,38.2273,41300.0
2011-02-23 13:00:00,42.52,42.62,42.52,42.55,15600.0,38.2363,38.3262,38.2363,38.2633,15600.0
2011-02-23 13:10:00,42.56,42.6,42.43,42.48,33000.0,38.2723,38.3082,38.1554,38.2003,33000.0
2011-02-23 13:20:00,42.48,42.68,42.46,42.61,23100.0,38.2003,38.3802,38.1823,38.3172,23100.0
2011-02-23 13:30:00,42.6,42.69,42.5,42.67,13800.0,38.3082,38.3892,38.2183,38.3712,13800.0
2011-02-23 13:40:00,42.69,42.73,42.61,42.73,9100.0,38.3892,38.4251,38.3172,38.4251,9100.0
2011-02-23 13:50:00,42.73,42.8,42.7,42.75,10200.0,38.4251,38.4881,38.3982,38.4431,10200.0
2011-02-23 14:00:00,42.75,42.94,42.74,42.93,10700.0,38.4431,38.614,38.4341,38.605,10700.0
2011-02-23 14:10:00,42.94,43.1,42.94,43.1,15900.0,38.614,38.7579,38.614,38.7579,15900.0
2011-02-23 14:20:00,43.1,43.24,43.06,43.22,14000.0,38.7579,38.8838,38.7219,38.8658,14000.0
2011-02-23 14:30:00,43.21,43.41,43.2,43.38,52300.0,38.8568,39.0366,38.8478,39.0097,52300.0
2011-02-23 14:40:00,43.37,43.42,43.36,43.38,45900.0,39.0007,39.0456,38.9917,39.0097,45900.0
2011-02-23 14:50:00,43.38,43.49,43.38,43.49,53600.0,39.0097,39.1086,39.0097,39.1086,53600.0
2011-02-23 15:00:00,43.49,43.59,43.46,43.53,50600.0,39.1086,39.1985,39.0816,39.1445,50600.0
2011-02-23 15:10:00,43.53,43.54,43.42,43.46,44700.0,39.1445,39.1535,39.0456,39.0816,44700.0
2011-02-23 15:20:00,43.46,43.56,43.44,43.47,43100.0,39.0816,39.1715,39.0636,39.0906,43100.0
2011-02-23 15:30:00,43.47,43.55,43.43,43.53,41600.0,39.0906,39.1625,39.0546,39.1445,41600.0
2011-02-23 15:40:00,43.54,43.54,43.39,43.45,111100.0,39.1535,39.1535,39.0186,39.0726,111100.0
2011-02-23 15:50:00,43.44,43.47,43.4,43.43,115300.0,39.0636,39.0906,39.0276,39.0546,115300.0
2011-02-24 09:30:00,43.37,44.03,43.16,43.98,21400.0,39.0007,39.5942,38.8118,39.5492,21400.0
2011-02-24 09:40:00,43.99,44.12,43.81,43.89,26600.0,39.5582,39.6751,39.3963,39.4683,26600.0
2011-02-24 09:50:00,43.88,44.24,43.79,44.15,33400.0,39.4593,39.783,39.3783,39.7021,33400.0
2011-02-24 10:00:00,44.12,44.15,43.84,43.99,56900.0,39.6751,39.7021,39.4233,39.5582,56900.0
2011-02-24 10:10:00,44.0,44.15,43.91,44.09,30400.0,39.5672,39.7021,39.4863,39.6481,30400.0
2011-02-24 10:20:00,44.1,44.1,43.81,43.88,25800.0,39.6571,39.6571,39.3963,39.4593,25800.0
2011-02-24 10:30:00,43.87,44.07,43.83,43.92,17600.0,39.4503,39.6301,39.4143,39.4953,17600.0
2011-02-24 10:40:00,43.9,44.17,43.85,44.17,15100.0,39.4773,39.7201,39.4323,39.7201,15100.0
2011-02-24 10:50:00,44.17,44.29,44.15,44.24,21100.0,39.7201,39.828,39.7021,39.783,21100.0
2011-02-24 11:00:00,44.25,44.25,44.08,44.09,13900.0,39.792,39.792,39.6391,39.6481,13900.0
2011-02-24 11:10:00,44.09,44.15,43.92,44.14,31900.0,39.6481,39.7021,39.4953,39.6931,31900.0
2011-02-24 11:20:00,44.09,44.09,43.87,44.03,16600.0,39.6481,39.6481,39.4503,39.5942,16600.0
2011-02-24 11:30:00,44.04,44.22,43.99,43.99,13600.0,39.6032,39.765,39.5582,39.5582,13600.0
2011-02-24 11:40:00,43.99,43.99,43.62,43.66,13300.0,39.5582,39.5582,39.2255,39.2614,13300.0
2011-02-24 11:50:00,43.65,43.8,43.64,43.77,19300.0,39.2525,39.3873,39.2435,39.3604,19300.0
2011-02-24 12:00:00,43.77,43.82,43.4,43.4,19300.0,39.3604,39.4053,39.0276,39.0276,19300.0
2011-02-24 12:10:00,43.4,43.52,43.37,43.52,14100.0,39.0276,39.1355,39.0007,39.1355,14100.0
2011-02-24 12:20:00,43.51,43.56,43.33,43.36,17500.0,39.1266,39.1715,38.9647,38.9917,17500.0
2011-02-24 12:30:00,43.37,43.42,43.33,43.41,16200.0,39.0007,39.0456,38.9647,39.0366,16200.0
2011-02-24 12:40:00,43.41,43.42,43.15,43.2,25300.0,39.0366,39.0456,38.8028,38.8478,25300.0
2011-02-24 12:50:00,43.19,43.21,43.13,43.16,17200.0,38.8388,38.8568,38.7848,38.8118,17200.0
2011-02-24 13:00:00,43.15,43.21,43.14,43.14,12100.0,38.8028,38.8568,38.7938,38.7938,12100.0
2011-02-24 13:10:00,43.15,43.24,43.1,43.19,15700.0,38.8028,38.8838,38.7579,38.8388,15700.0
2011-02-24 13:20:00,43.18,43.18,43.0,43.01,9000.0,38.8298,38.8298,38.6679,38.6769,9000.0
2011-02-24 13:30:00,43.01,43.1,43.0,43.04,11200.0,38.6769,38.7579,38.6679,38.7039,11200.0
2011-02-24 13:40:00,43.06,43.06,42.78,42.79,13600.0,38.7219,38.7219,38.4701,38.4791,13600.0
2011-02-24 13:50:00,42.78,42.84,42.73,42.8,29200.0,38.4701,38.5241,38.4251,38.4881,29200.0
2011-02-24 14:00:00,42.81,42.97,42.81,42.96,23200.0,38.4971,38.641,38.4971,38.632,23200.0
2011-02-24 14:10:00,42.97,43.13,42.94,43.1,13600.0,38.641,38.7848,38.614,38.7579,13600.0
2011-02-24 14:20:00,43.08,43.23,43.05,43.15,15800.0,38.7399,38.8748,38.7129,38.8028,15800.0
2011-02-24 14:30:00,43.16,43.35,43.13,43.22,31800.0,38.8118,38.9827,38.7848,38.8658,31800.0
2011-02-24 14:40:00,43.24,43.29,43.15,43.24,25700.0,38.8838,38.9287,38.8028,38.8838,25700.0
2011-02-24 14:50:00,43.23,43.25,43.09,43.21,31700.0,38.8748,38.8928,38.7489,38.8568,31700.0
2011-02-24 15:00:00,43.22,43.37,43.17,43.34,18900.0,38.8658,39.0007,38.8208,38.9737,18900.0
2011-02-24 15:10:00,43.33,43.45,43.22,43.4,19800.0,38.9647,39.0726,38.8658,39.0276,19800.0
2011-02-24 15:20:00,43.4,43.58,43.38,43.45,32300.0,39.0276,39.1895,39.0097,39.0726,32300.0
2011-02-24 15:30:00,43.45,43.54,43.36,43.38,13600.0,39.0726,39.1535,38.9917,39.0097,13600.0
2011-02-24 15:40:00,43.42,43.48,43.33,43.33,42700.0,39.0456,39.0996,38.9647,38.9647,42700.0
2011-02-24 15:50:00,43.33,43.37,43.26,43.28,65100.0,38.9647,39.0007,38.9017,38.9197,65100.0
2011-02-25 09:30:00,43.64,43.82,43.46,43.65,17100.0,39.2435,39.4053,39.0816,39.2525,17100.0
2011-02-25 09:40:00,43.65,43.78,43.46,43.73,15900.0,39.2525,39.3694,39.0816,39.3244,15900.0
2011-02-25 09:50:00,43.74,43.81,43.67,43.8,19100.0,39.3334,39.3963,39.2704,39.3873,19100.0
2011-02-25 10:00:00,43.77,44.06,43.77,44.01,12100.0,39.3604,39.6211,39.3604,39.5762,12100.0
2011-02-25 10:10:00,44.0,44.05,43.91,43.92,32600.0,39.5672,39.6122,39.4863,39.4953,32600.0
2011-02-25 10:20:00,43.99,44.22,43.97,44.07,15700.0,39.5582,39.765,39.5402,39.6301,15700.0
2011-02-25 10:30:00,44.04,44.25,44.04,44.22,15800.0,39.6032,39.792,39.6032,39.765,15800.0
2011-02-25 10:40:00,44.25,44.33,44.21,44.3,7700.0,39.792,39.8639,39.756,39.837,7700.0
2011-02-25 10:50:00,44.3,44.34,44.06,44.08,15200.0,39.837,39.8729,39.6211,39.6391,15200.0
2011-02-25 11:00:00,44.08,44.08,43.98,44.05,19100.0,39.6391,39.6391,39.5492,39.6122,19100.0
2011-02-25 11:10:00,44.03,44.16,44.03,44.05,15600.0,39.5942,39.7111,39.5942,39.6122,15600.0
2011-02-25 11:20:00,44.03,44.05,43.81,43.87,25400.0,39.5942,39.6122,39.3963,39.4503,25400.0
2011-02-25 11:30:00,43.89,44.01,43.89,43.97,17800.0,39.4683,39.5762,39.4683,39.5402,17800.0
2011-02-25 11:40:00,43.94,43.96,43.86,43.93,7800.0,39.5132,39.5312,39.4413,39.5042,7800.0
2011-02-25 11:50:00,43.94,44.05,43.92,44.02,16100.0,39.5132,39.6122,39.4953,39.5852,16100.0
2011-02-25 12:00:00,44.01,44.01,43.98,43.99,2500.0,39.5762,39.5762,39.5492,39.5582,2500.0
2011-02-25 12:10:00,44.01,44.16,44.01,44.15,10900.0,39.5762,39.7111,39.5762,39.7021,10900.0
2011-02-25 12:20:00,44.16,44.35,44.15,44.29,10800.0,39.7111,39.8819,39.7021,39.828,10800.0
2011-02-25 12:30:00,44.27,44.32,44.23,44.32,3500.0,39.81,39.855,39.774,39.855,3500.0
2011-02-25 12:40:00,44.31,44.46,44.31,44.46,13900.0,39.846,39.9808,39.846,39.9808,13900.0
2011-02-25 12:50:00,44.45,44.45,44.38,44.41,3600.0,39.9719,39.9719,39.9089,39.9359,3600.0
2011-02-25 13:00:00,44.41,44.49,44.41,44.48,7400.0,39.9359,40.0078,39.9359,39.9988,7400.0
2011-02-25 13:10:00,44.47,44.63,44.46,44.59,9600.0,39.9898,40.1337,39.9808,40.0978,9600.0
2011-02-25 13:20:00,44.6,44.65,44.59,44.63,16000.0,40.1067,40.1517,40.0978,40.1337,16000.0
2011-02-25 13:30:00,44.62,44.62,44.54,44.55,5300.0,40.1247,40.1247,40.0528,40.0618,5300.0
2011-02-25 13:40:00,44.55,44.55,44.48,44.5,10600.0,40.0618,40.0618,39.9988,40.0168,10600.0
2011-02-25 13:50:00,44.5,44.51,44.4,44.47,7800.0,40.0168,40.0258,39.9269,39.9898,7800.0
2011-02-25 14:00:00,44.47,44.64,44.44,44.63,12100.0,39.9898,40.1427,39.9629,40.1337,12100.0
2011-02-25 14:10:00,44.64,44.71,44.62,44.67,11800.0,40.1427,40.2057,40.1247,40.1697,11800.0
2011-02-25 14:20:00,44.68,44.71,44.58,44.58,11300.0,40.1787,40.2057,40.0888,40.0888,11300.0
2011-02-25 14:30:00,44.63,44.7,44.54,44.54,16900.0,40.1337,40.1967,40.0528,40.0528,16900.0
2011-02-25 14:40:00,44.54,44.68,44.54,44.61,23500.0,40.0528,40.1787,40.0528,40.1157,23500.0
2011-02-25 14:50:00,44.62,44.69,44.6,44.63,22700.0,40.1247,40.1877,40.1067,40.1337,22700.0
2011-02-25 15:00:00,44.63,44.71,44.62,44.7,19900.0,40.1337,40.2057,40.1247,40.1967,19900.0
2011-02-25 15:10:00,44.71,44.75,44.67,44.75,25300.0,40.2057,40.2416,40.1697,40.2416,25300.0
2011-02-25 15:20:00,44.74,44.77,44.72,44.74,35800.0,40.2326,40.2596,40.2147,40.2326,35800.0
2011-02-25 15:30:00,44.75,44.8,44.72,44.78,40600.0,40.2416,40.2866,40.2147,40.2686,40600.0
2011-02-25 15:40:00,44.78,44.91,44.73,44.89,60800.0,40.2686,40.3855,40.2236,40.3675,60800.0
2011-02-25 15:50:00,44.88,45.03,44.87,44.97,111100.0,40.3585,40.4934,40.3495,40.4395,111100.0
2011-02-28 09:30:00,45.14,45.37,44.98,45.37,22100.0,40.5923,40.7992,40.4485,40.7992,22100.0
2011-02-28 09:40:00,45.36,45.38,44.98,45.08,21200.0,40.7902,40.8082,40.4485,40.5384,21200.0
2011-02-28 09:50:00,45.09,45.4,45.09,45.14,25300.0,40.5474,40.8261,40.5474,40.5923,25300.0
2011-02-28 10:00:00,45.14,45.56,45.14,45.43,14600.0,40.5923,40.97,40.5923,40.8531,14600.0
2011-02-28 10:10:00,45.42,45.43,45.21,45.34,11300.0,40.8441,40.8531,40.6553,40.7722,11300.0
2011-02-28 10:20:00,45.39,45.52,45.26,45.27,13700.0,40.8172,40.9341,40.7003,40.7092,13700.0
2011-02-28 10:30:00,45.25,45.44,45.25,45.36,12100.0,40.6913,40.8621,40.6913,40.7902,12100.0
2011-02-28 10:40:00,45.33,45.33,45.25,45.25,6600.0,40.7632,40.7632,40.6913,40.6913,6600.0
2011-02-28 10:50:00,45.26,45.33,45.15,45.33,16900.0,40.7003,40.7632,40.6013,40.7632,16900.0
2011-02-28 11:00:00,45.35,45.43,45.31,45.39,9200.0,40.7812,40.8531,40.7452,40.8172,9200.0
2011-02-28 11:10:00,45.38,45.38,45.27,45.3,14900.0,40.8082,40.8082,40.7092,40.7362,14900.0
2011-02-28 11:20:00,45.29,45.34,45.22,45.23,18900.0,40.7272,40.7722,40.6643,40.6733,18900.0
2011-02-28 11:30:00,45.23,45.25,45.17,45.17,14400.0,40.6733,40.6913,40.6193,40.6193,14400.0
2011-02-28 11:40:00,45.17,45.18,45.12,45.17,6700.0,40.6193,40.6283,40.5744,40.6193,6700.0
2011-02-28 11:50:00,45.19,45.38,45.18,45.36,29100.0,40.6373,40.8082,40.6283,40.7902,29100.0
2011-02-28 12:00:00,45.38,45.43,45.34,45.41,16600.0,40.8082,40.8531,40.7722,40.8351,16600.0
2011-02-28 12:10:00,45.42,45.43,45.36,45.36,18200.0,40.8441,40.8531,40.7902,40.7902,18200.0
2011-02-28 12:20:00,45.37,45.47,45.36,45.38,16900.0,40.7992,40.8891,40.7902,40.8082,16900.0
2011-02-28 12:30:00,45.37,45.43,45.36,45.37,23400.0,40.7992,40.8531,40.7902,40.7992,23400.0
2011-02-28 12:40:00,45.36,45.37,45.28,45.29,19800.0,40.7902,40.7992,40.7182,40.7272,19800.0
2011-02-28 12:50:00,45.3,45.33,45.19,45.19,8000.0,40.7362,40.7632,40.6373,40.6373,8000.0
2011-02-28 13:00:00,45.19,45.19,45.04,45.16,17500.0,40.6373,40.6373,40.5024,40.6103,17500.0
2011-02-28 13:10:00,45.16,45.24,45.16,45.21,5600.0,40.6103,40.6823,40.6103,40.6553,5600.0
2011-02-28 13:20:00,45.21,45.23,45.07,45.09,8200.0,40.6553,40.6733,40.5294,40.5474,8200.0
2011-02-28 13:30:00,45.11,45.24,45.1,45.24,6800.0,40.5654,40.6823,40.5564,40.6823,6800.0
2011-02-28 13:40:00,45.25,45.34,45.22,45.25,6200.0,40.6913,40.7722,40.6643,40.6913,6200.0
2011-02-28 13:50:00,45.26,45.29,45.2,45.23,7400.0,40.7003,40.7272,40.6463,40.6733,7400.0
2011-02-28 14:00:00,45.23,45.27,45.19,45.27,8400.0,40.6733,40.7092,40.6373,40.7092,8400.0
2011-02-28 14:10:00,45.26,45.39,45.24,45.36,13000.0,40.7003,40.8172,40.6823,40.7902,13000.0
2011-02-28 14:20:00,45.37,45.48,45.37,45.45,18400.0,40.7992,40.8981,40.7992,40.8711,18400.0
2011-02-28 14:30:00,45.46,45.5,45.45,45.48,9500.0,40.8801,40.9161,40.8711,40.8981,9500.0
2011-02-28 14:40:00,45.49,45.5,45.41,45.44,18200.0,40.9071,40.9161,40.8351,40.8621,18200.0
2011-02-28 14:50:00,45.42,45.52,45.36,45.52,13300.0,40.8441,40.9341,40.7902,40.9341,13300.0
2011-02-28 15:00:00,45.52,45.54,45.49,45.53,17500.0,40.9341,40.952,40.9071,40.9431,17500.0
2011-02-28 15:10:00,45.52,45.62,45.52,45.62,26600.0,40.9341,41.024,40.9341,41.024,26600.0
2011-02-28 15:20:00,45.62,45.69,45.62,45.68,40500.0,41.024,41.0869,41.024,41.0779,40500.0
2011-02-28 15:30:00,45.68,45.86,45.68,45.86,43200.0,41.0779,41.2398,41.0779,41.2398,43200.0
2011-02-28 15:40:00,45.86,45.86,45.67,45.75,67100.0,41.2398,41.2398,41.0689,41.1409,67100.0
2011-02-28 15:50:00,45.76,45.89,45.75,45.85,79200.0,41.1499,41.2668,41.1409,41.2308,79200.0
2011-03-01 09:30:00,45.92,45.99,45.72,45.72,31100.0,41.2938,41.3567,41.1139,41.1139,31100.0
2011-03-01 09:40:00,45.74,45.78,45.53,45.76,14500.0,41.1319,41.1679,40.9431,41.1499,14500.0
2011-03-01 09:50:00,45.75,45.78,45.59,45.67,18500.0,41.1409,41.1679,40.997,41.0689,18500.0
2011-03-01 10:00:00,45.68,45.72,45.32,45.32,43600.0,41.0779,41.1139,40.7542,40.7542,43600.0
2011-03-01 10:10:00,45.33,45.33,44.93,44.96,22900.0,40.7632,40.7632,40.4035,40.4305,22900.0
2011-03-01 10:20:00,45.0,45.15,44.97,45.0,21000.0,40.4664,40.6013,40.4395,40.4664,21000.0
2011-03-01 10:30:00,44.99,45.02,44.89,44.92,15900.0,40.4575,40.4844,40.3675,40.3945,15900.0
2011-03-01 10:40:00,45.01,45.15,45.0,45.09,10100.0,40.4754,40.6013,40.4664,40.5474,10100.0
2011-03-01 10:50:00,45.03,45.19,45.01,45.17,16000.0,40.4934,40.6373,40.4754,40.6193,16000.0
2011-03-01 11:00:00,45.18,45.29,45.18,45.28,21900.0,40.6283,40.7272,40.6283,40.7182,21900.0
2011-03-01 11:10:00,45.28,45.38,45.21,45.26,17500.0,40.7182,40.8082,40.6553,40.7003,17500.0
2011-03-01 11:20:00,45.28,45.29,44.99,44.99,14600.0,40.7182,40.7272,40.4575,40.4575,14600.0
2011-03-01 11:30:00,44.98,44.98,44.84,44.87,18800.0,40.4485,40.4485,40.3226,40.3495,18800.0
2011-03-01 11:40:00,44.85,44.94,44.81,44.81,16300.0,40.3316,40.4125,40.2956,40.2956,16300.0
2011-03-01 11:50:00,44.81,44.82,44.47,44.51,33900.0,40.2956,40.3046,39.9898,40.0258,33900.0
2011-03-01 12:00:00,44.49,44.49,44.3,44.33,41600.0,40.0078,40.0078,39.837,39.8639,41600.0
2011-03-01 12:10:00,44.32,44.39,44.25,44.25,18700.0,39.855,39.9179,39.792,39.792,18700.0
2011-03-01 12:20:00,44.25,44.26,44.11,44.13,27500.0,39.792,39.801,39.6661,39.6841,27500.0
2011-03-01 12:30:00,44.13,44.35,44.13,44.3,31200.0,39.6841,39.8819,39.6841,39.837,31200.0
2011-03-01 12:40:00,44.32,44.5,44.31,44.44,10400.0,39.855,40.0168,39.846,39.9629,10400.0
2011-03-01 12:50:00,44.45,44.47,44.35,44.42,14400.0,39.9719,39.9898,39.8819,39.9449,14400.0
2011-03-01 13:00:00,44.41,44.44,44.35,44.43,18900.0,39.9359,39.9629,39.8819,39.9539,18900.0
2011-03-01 13:10:00,44.44,44.52,44.36,44.49,14400.0,39.9629,40.0348,39.8909,40.0078,14400.0
2011-03-01 13:20:00,44.45,44.45,44.26,44.3,20700.0,39.9719,39.9719,39.801,39.837,20700.0
2011-03-01 13:30:00,44.3,44.3,44.2,44.22,24700.0,39.837,39.837,39.747,39.765,24700.0
2011-03-01 13:40:00,44.2,44.21,44.08,44.09,22100.0,39.747,39.756,39.6391,39.6481,22100.0
2011-03-01 13:50:00,44.08,44.19,44.02,44.17,22200.0,39.6391,39.738,39.5852,39.7201,22200.0
2011-03-01 14:00:00,44.16,44.16,44.0,44.02,20400.0,39.7111,39.7111,39.5672,39.5852,20400.0
2011-03-01 14:10:00,44.03,44.08,43.93,44.01,19400.0,39.5942,39.6391,39.5042,39.5762,19400.0
2011-03-01 14:20:00,44.06,44.07,43.81,43.82,24500.0,39.6211,39.6301,39.3963,39.4053,24500.0
2011-03-01 14:30:00,43.83,43.87,43.75,43.81,49600.0,39.4143,39.4503,39.3424,39.3963,49600.0
2011-03-01 14:40:00,43.82,43.91,43.79,43.89,33100.0,39.4053,39.4863,39.3783,39.4683,33100.0
2011-03-01 14:50:00,43.89,44.01,43.85,43.86,40300.0,39.4683,39.5762,39.4323,39.4413,40300.0
2011-03-01 15:00:00,43.88,43.94,43.72,43.74,44600.0,39.4593,39.5132,39.3154,39.3334,44600.0
2011-03-01 15:10:00,43.73,43.9,43.69,43.89,67400.0,39.3244,39.4773,39.2884,39.4683,67400.0
2011-03-01 15:20:00,43.9,43.94,43.82,43.84,52900.0,39.4773,39.5132,39.4053,39.4233,52900.0
2011-03-01 15:30:00,43.83,43.92,43.81,43.82,73100.0,39.4143,39.4953,39.3963,39.4053,73100.0
2011-03-01 15:40:00,43.82,43.84,43.64,43.7,98400.0,39.4053,39.4233,39.2435,39.2974,98400.0
2011-03-01 15:50:00,43.7,43.71,43.57,43.58,133100.0,39.2974,39.3064,39.1805,39.1895,133100.0
2011-03-02 09:30:00,43.49,44.27,43.47,44.18,52500.0,39.1086,39.81,39.0906,39.7291,52500.0
2011-03-02 09:40:00,44.21,44.49,44.17,44.29,30700.0,39.756,40.0078,39.7201,39.828,30700.0
2011-03-02 09:50:00,44.3,44.6,44.25,44.52,42300.0,39.837,40.1067,39.792,40.0348,42300.0
2011-03-02 10:00:00,44.51,44.67,44.48,44.54,46900.0,40.0258,40.1697,39.9988,40.0528,46900.0
2011-03-02 10:10:00,44.53,44.79,44.31,44.79,31000.0,40.0438,40.2776,39.846,40.2776,31000.0
2011-03-02 10:20:00,44.79,44.79,44.5,44.62,26200.0,40.2776,40.2776,40.0168,40.1247,26200.0
2011-03-02 10:30:00,44.6,44.75,44.5,44.74,25100.0,40.1067,40.2416,40.0168,40.2326,25100.0
2011-03-02 10:40:00,44.73,44.81,44.53,44.65,27300.0,40.2236,40.2956,40.0438,40.1517,27300.0
2011-03-02 10:50:00,44.65,44.74,44.57,44.64,15100.0,40.1517,40.2326,40.0798,40.1427,15100.0
2011-03-02 11:00:00,44.63,44.85,44.63,44.69,19900.0,40.1337,40.3316,40.1337,40.1877,19900.0
2011-03-02 11:10:00,44.68,44.7,44.49,44.49,9900.0,40.1787,40.1967,40.0078,40.0078,9900.0
2011-03-02 11:20:00,44.5,44.59,44.36,44.37,11600.0,40.0168,40.0978,39.8909,39.8999,11600.0
2011-03-02 11:30:00,44.4,44.48,44.37,44.39,13000.0,39.9269,39.9988,39.8999,39.9179,13000.0
2011-03-02 11:40:00,44.39,44.43,44.16,44.16,14400.0,39.9179,39.9539,39.7111,39.7111,14400.0
2011-03-02 11:50:00,44.13,44.2,44.01,44.01,9000.0,39.6841,39.747,39.5762,39.5762,9000.0
2011-03-02 12:00:00,44.0,44.16,43.96,44.12,22700.0,39.5672,39.7111,39.5312,39.6751,22700.0
2011-03-02 12:10:00,44.12,44.16,44.0,44.1,13500.0,39.6751,39.7111,39.5672,39.6571,13500.0
2011-03-02 12:20:00,44.11,44.31,44.11,44.28,9500.0,39.6661,39.846,39.6661,39.819,9500.0
2011-03-02 12:30:00,44.29,44.38,44.25,44.37,12600.0,39.828,39.9089,39.792,39.8999,12600.0
2011-03-02 12:40:00,44.4,44.4,44.3,44.35,7900.0,39.9269,39.9269,39.837,39.8819,7900.0
2011-03-02 12:50:00,44.37,44.37,44.23,44.24,6800.0,39.8999,39.8999,39.774,39.783,6800.0
2011-03-02 13:00:00,44.25,44.32,44.19,44.2,7300.0,39.792,39.855,39.738,39.747,7300.0
2011-03-02 13:10:00,44.16,44.2,44.1,44.15,6700.0,39.7111,39.747,39.6571,39.7021,6700.0
2011-03-02 13:20:00,44.13,44.23,44.09,44.11,9400.0,39.6841,39.774,39.6481,39.6661,9400.0
2011-03-02 13:30:00,44.09,44.16,44.09,44.12,5900.0,39.6481,39.7111,39.6481,39.6751,5900.0
2011-03-02 13:40:00,44.12,44.12,44.0,44.02,5400.0,39.6751,39.6751,39.5672,39.5852,5400.0
2011-03-02 13:50:00,44.03,44.07,43.98,44.03,15300.0,39.5942,39.6301,39.5492,39.5942,15300.0
2011-03-02 14:00:00,44.03,44.12,43.97,44.02,22400.0,39.5942,39.6751,39.5402,39.5852,22400.0
2011-03-02 14:10:00,44.03,44.12,44.02,44.02,30000.0,39.5942,39.6751,39.5852,39.5852,30000.0
2011-03-02 14:20:00,44.06,44.1,43.98,43.99,11100.0,39.6211,39.6571,39.5492,39.5582,11100.0
2011-03-02 14:30:00,44.0,44.14,43.97,44.07,40000.0,39.5672,39.6931,39.5402,39.6301,40000.0
2011-03-02 14:40:00,44.08,44.24,44.07,44.17,29800.0,39.6391,39.783,39.6301,39.7201,29800.0
2011-03-02 14:50:00,44.16,44.18,44.07,44.1,46700.0,39.7111,39.7291,39.6301,39.6571,46700.0
2011-03-02 15:00:00,44.1,44.25,44.1,44.25,20600.0,39.6571,39.792,39.6571,39.792,20600.0
2011-03-02 15:10:00,44.24,44.24,44.05,44.06,29500.0,39.783,39.783,39.6122,39.6211,29500.0
2011-03-02 15:20:00,44.07,44.13,44.04,44.04,14400.0,39.6301,39.6841,39.6032,39.6032,14400.0
2011-03-02 15:30:00,44.03,44.08,43.97,43.99,21600.0,39.5942,39.6391,39.5402,39.5582,21600.0
2011-03-02 15:40:00,43.98,44.02,43.9,43.97,63500.0,39.5492,39.5852,39.4773,39.5402,63500.0
2011-03-02 15:50:00,43.96,43.99,43.82,43.89,74800.0,39.5312,39.5582,39.4053,39.4683,74800.0
2011-03-03 09:30:00,44.49,44.9,44.49,44.57,27500.0,40.0078,40.3765,40.0078,40.0798,27500.0
2011-03-03 09:40:00,44.55,44.94,44.51,44.79,16400.0,40.0618,40.4125,40.0258,40.2776,16400.0
2011-03-03 09:50:00,44.79,44.79,44.2,44.37,33600.0,40.2776,40.2776,39.747,39.8999,33600.0
2011-03-03 10:00:00,44.36,44.4,43.93,44.0,82900.0,39.8909,39.9269,39.5042,39.5672,82900.0
2011-03-03 10:10:00,44.0,44.01,43.86,43.92,50800.0,39.5672,39.5762,39.4413,39.4953,50800.0
2011-03-03 10:20:00,43.91,43.92,43.83,43.83,34700.0,39.4863,39.4953,39.4143,39.4143,34700.0
2011-03-03 10:30:00,43.85,43.9,43.76,43.85,26700.0,39.4323,39.4773,39.3514,39.4323,26700.0
2011-03-03 10:40:00,43.87,43.98,43.86,43.92,44100.0,39.4503,39.5492,39.4413,39.4953,44100.0
2011-03-03 10:50:00,43.92,43.95,43.8,43.89,26800.0,39.4953,39.5222,39.3873,39.4683,26800.0
2011-03-03 11:00:00,43.9,43.95,43.86,43.95,33000.0,39.4773,39.5222,39.4413,39.5222,33000.0
2011-03-03 11:10:00,43.94,44.18,43.91,44.13,27100.0,39.5132,39.7291,39.4863,39.6841,27100.0
2011-03-03 11:20:00,44.12,44.21,44.07,44.07,55900.0,39.6751,39.756,39.6301,39.6301,55900.0
2011-03-03 11:30:00,44.07,44.12,43.98,43.98,30500.0,39.6301,39.6751,39.5492,39.5492,30500.0
2011-03-03 11:40:00,43.98,44.09,43.94,44.06,14600.0,39.5492,39.6481,39.5132,39.6211,14600.0
2011-03-03 11:50:00,44.05,44.32,44.03,44.32,18700.0,39.6122,39.855,39.5942,39.855,18700.0
2011-03-03 12:00:00,44.31,44.31,44.16,44.19,8700.0,39.846,39.846,39.7111,39.738,8700.0
2011-03-03 12:10:00,44.18,44.21,44.18,44.2,5900.0,39.7291,39.756,39.7291,39.747,5900.0
2011-03-03 12:20:00,44.2,44.28,44.2,44.2,12600.0,39.747,39.819,39.747,39.747,12600.0
2011-03-03 12:30:00,44.2,44.28,44.2,44.25,4800.0,39.747,39.819,39.747,39.792,4800.0
2011-03-03 12:40:00,44.25,44.28,44.2,44.28,13400.0,39.792,39.819,39.747,39.819,13400.0
2011-03-03 12:50:00,44.28,44.35,44.28,44.35,11500.0,39.819,39.8819,39.819,39.8819,11500.0
2011-03-03 13:00:00,44.35,44.4,44.34,44.36,8100.0,39.8819,39.9269,39.8729,39.8909,8100.0
2011-03-03 13:10:00,44.35,44.35,44.28,44.3,7100.0,39.8819,39.8819,39.819,39.837,7100.0
2011-03-03 13:20:00,44.3,44.33,44.27,44.28,10100.0,39.837,39.8639,39.81,39.819,10100.0
2011-03-03 13:30:00,44.28,44.3,44.23,44.29,12300.0,39.819,39.837,39.774,39.828,12300.0
2011-03-03 13:40:00,44.29,44.3,44.22,44.28,12000.0,39.828,39.837,39.765,39.819,12000.0
2011-03-03 13:50:00,44.29,44.29,44.15,44.16,21800.0,39.828,39.828,39.7021,39.7111,21800.0
2011-03-03 14:00:00,44.15,44.23,44.15,44.19,22700.0,39.7021,39.774,39.7021,39.738,22700.0
2011-03-03 14:10:00,44.2,44.29,44.17,44.25,15800.0,39.747,39.828,39.7201,39.792,15800.0
2011-03-03 14:20:00,44.26,44.28,44.18,44.2,23800.0,39.801,39.819,39.7291,39.747,23800.0
2011-03-03 14:30:00,44.2,44.3,44.18,44.23,30900.0,39.747,39.837,39.7291,39.774,30900.0
2011-03-03 14:40:00,44.22,44.29,44.22,44.25,24400.0,39.765,39.828,39.765,39.792,24400.0
2011-03-03 14:50:00,44.25,44.36,44.23,44.33,45900.0,39.792,39.8909,39.774,39.8639,45900.0
2011-03-03 15:00:00,44.33,44.41,44.32,44.35,50300.0,39.8639,39.9359,39.855,39.8819,50300.0
2011-03-03 15:10:00,44.35,44.38,44.24,44.25,61500.0,39.8819,39.9089,39.783,39.792,61500.0
2011-03-03 15:20:00,44.25,44.32,44.24,44.26,31200.0,39.792,39.855,39.783,39.801,31200.0
2011-03-03 15:30:00,44.25,44.28,44.2,44.27,32200.0,39.792,39.819,39.747,39.81,32200.0
2011-03-03 15:40:00,44.28,44.35,44.27,44.31,83200.0,39.819,39.8819,39.81,39.846,83200.0
2011-03-03 15:50:00,44.32,44.36,44.3,44.34,93600.0,39.855,39.8909,39.837,39.8729,93600.0
2011-03-04 09:30:00,44.26,44.5,44.15,44.21,8400.0,39.801,40.0168,39.7021,39.756,8400.0
2011-03-04 09:40:00,44.19,44.25,43.93,44.0,13000.0,39.738,39.792,39.5042,39.5672,13000.0
2011-03-04 09:50:00,43.94,44.18,43.87,44.17,16800.0,39.5132,39.7291,39.4503,39.7201,16800.0
2011-03-04 10:00:00,44.2,44.35,44.07,44.11,27600.0,39.747,39.8819,39.6301,39.6661,27600.0
2011-03-04 10:10:00,44.12,44.15,43.98,44.14,25800.0,39.6751,39.7021,39.5492,39.6931,25800.0
2011-03-04 10:20:00,44.11,44.23,44.08,44.23,30700.0,39.6661,39.774,39.6391,39.774,30700.0
2011-03-04 10:30:00,44.23,44.51,44.2,44.47,16400.0,39.774,40.0258,39.747,39.9898,16400.0
2011-03-04 10:40:00,44.47,44.5,44.3,44.34,9700.0,39.9898,40.0168,39.837,39.8729,9700.0
2011-03-04 10:50:00,44.35,44.52,44.35,44.42,5900.0,39.8819,40.0348,39.8819,39.9449,5900.0
2011-03-04 11:00:00,44.42,44.53,44.26,44.26,8000.0,39.9449,40.0438,39.801,39.801,8000.0
2011-03-04 11:10:00,44.25,44.42,44.24,44.31,15500.0,39.792,39.9449,39.783,39.846,15500.0
2011-03-04 11:20:00,44.37,44.47,44.36,44.37,25800.0,39.8999,39.9898,39.8909,39.8999,25800.0
2011-03-04 11:30:00,44.38,44.49,44.27,44.41,14000.0,39.9089,40.0078,39.81,39.9359,14000.0
2011-03-04 11:40:00,44.42,44.43,44.22,44.22,3300.0,39.9449,39.9539,39.765,39.765,3300.0
2011-03-04 11:50:00,44.22,44.25,43.87,43.87,37700.0,39.765,39.792,39.4503,39.4503,37700.0
2011-03-04 12:00:00,43.89,43.99,43.79,43.85,15500.0,39.4683,39.5582,39.3783,39.4323,15500.0
2011-03-04 12:10:00,43.87,43.87,43.61,43.65,26400.0,39.4503,39.4503,39.2165,39.2525,26400.0
2011-03-04 12:20:00,43.67,43.68,43.51,43.6,30600.0,39.2704,39.2794,39.1266,39.2075,30600.0
2011-03-04 12:30:00,43.6,43.6,43.41,43.44,25800.0,39.2075,39.2075,39.0366,39.0636,25800.0
2011-03-04 12:40:00,43.44,43.47,43.42,43.44,12900.0,39.0636,39.0906,39.0456,39.0636,12900.0
2011-03-04 12:50:00,43.42,43.47,43.26,43.26,24700.0,39.0456,39.0906,38.9017,38.9017,24700.0
2011-03-04 13:00:00,43.25,43.38,43.2,43.22,23500.0,38.8928,39.0097,38.8478,38.8658,23500.0
2011-03-04 13:10:00,43.22,43.25,43.15,43.2,23900.0,38.8658,38.8928,38.8028,38.8478,23900.0
2011-03-04 13:20:00,43.2,43.25,43.15,43.19,18400.0,38.8478,38.8928,38.8028,38.8388,18400.0
2011-03-04 13:30:00,43.19,43.41,43.19,43.4,13600.0,38.8388,39.0366,38.8388,39.0276,13600.0
2011-03-04 13:40:00,43.39,43.41,43.27,43.27,19800.0,39.0186,39.0366,38.9107,38.9107,19800.0
2011-03-04 13:50:00,43.29,43.32,43.22,43.29,16400.0,38.9287,38.9557,38.8658,38.9287,16400.0
2011-03-04 14:00:00,43.29,43.29,43.19,43.19,17300.0,38.9287,38.9287,38.8388,38.8388,17300.0
2011-03-04 14:10:00,43.19,43.25,43.17,43.24,17000.0,38.8388,38.8928,38.8208,38.8838,17000.0
2011-03-04 14:20:00,43.24,43.26,43.19,43.24,12000.0,38.8838,38.9017,38.8388,38.8838,12000.0
2011-03-04 14:30:00,43.25,43.25,43.18,43.24,43400.0,38.8928,38.8928,38.8298,38.8838,43400.0
2011-03-04 14:40:00,43.25,43.29,43.2,43.23,24800.0,38.8928,38.9287,38.8478,38.8748,24800.0
2011-03-04 14:50:00,43.23,43.35,43.23,43.35,24900.0,38.8748,38.9827,38.8748,38.9827,24900.0
2011-03-04 15:00:00,43.35,43.38,43.3,43.3,27700.0,38.9827,39.0097,38.9377,38.9377,27700.0
2011-03-04 15:10:00,43.31,43.35,43.26,43.31,40600.0,38.9467,38.9827,38.9017,38.9467,40600.0
2011-03-04 15:20:00,43.31,43.32,43.21,43.24,35200.0,38.9467,38.9557,38.8568,38.8838,35200.0
2011-03-04 15:30:00,43.24,43.26,43.15,43.26,48200.0,38.8838,38.9017,38.8028,38.9017,48200.0
2011-03-04 15:40:00,43.26,43.55,43.25,43.51,74600.0,38.9017,39.1625,38.8928,39.1266,74600.0
2011-03-04 15:50:00,43.52,43.69,43.49,43.66,86500.0,39.1355,39.2884,39.1086,39.2614,86500.0
2011-03-07 09:30:00,43.8,44.2,43.73,44.0,12400.0,39.3873,39.747,39.3244,39.5672,12400.0
2011-03-07 09:40:00,44.08,44.16,43.81,43.92,15200.0,39.6391,39.7111,39.3963,39.4953,15200.0
2011-03-07 09:50:00,43.85,43.97,43.76,43.97,17500.0,39.4323,39.5402,39.3514,39.5402,17500.0
2011-03-07 10:00:00,43.98,44.02,43.76,43.87,19700.0,39.5492,39.5852,39.3514,39.4503,19700.0
2011-03-07 10:10:00,43.87,43.96,43.79,43.8,73100.0,39.4503,39.5312,39.3783,39.3873,73100.0
2011-03-07 10:20:00,43.79,43.97,43.79,43.88,21400.0,39.3783,39.5402,39.3783,39.4593,21400.0
2011-03-07 10:30:00,43.86,43.95,43.8,43.85,32900.0,39.4413,39.5222,39.3873,39.4323,32900.0
2011-03-07 10:40:00,43.86,43.93,43.84,43.88,35600.0,39.4413,39.5042,39.4233,39.4593,35600.0
2011-03-07 10:50:00,43.89,43.98,43.8,43.86,25800.0,39.4683,39.5492,39.3873,39.4413,25800.0
2011-03-07 11:00:00,43.87,43.9,43.71,43.78,23500.0,39.4503,39.4773,39.3064,39.3694,23500.0
2011-03-07 11:10:00,43.77,43.94,43.75,43.84,22800.0,39.3604,39.5132,39.3424,39.4233,22800.0
2011-03-07 11:20:00,43.84,43.9,43.53,43.53,34700.0,39.4233,39.4773,39.1445,39.1445,34700.0
2011-03-07 11:30:00,43.53,43.62,43.41,43.55,8100.0,39.1445,39.2255,39.0366,39.1625,8100.0
2011-03-07 11:40:00,43.53,43.58,43.3,43.3,7400.0,39.1445,39.1895,38.9377,38.9377,7400.0
2011-03-07 11:50:00,43.29,43.36,43.24,43.27,9600.0,38.9287,38.9917,38.8838,38.9107,9600.0
2011-03-07 12:00:00,43.27,43.28,43.17,43.23,14400.0,38.9107,38.9197,38.8208,38.8748,14400.0
2011-03-07 12:10:00,43.22,43.28,43.16,43.24,11900.0,38.8658,38.9197,38.8118,38.8838,11900.0
2011-03-07 12:20:00,43.19,43.25,43.16,43.18,10900.0,38.8388,38.8928,38.8118,38.8298,10900.0
2011-03-07 12:30:00,43.18,43.24,43.13,43.22,71500.0,38.8298,38.8838,38.7848,38.8658,71500.0
2011-03-07 12:40:00,43.23,43.38,43.22,43.24,32600.0,38.8748,39.0097,38.8658,38.8838,32600.0
2011-03-07 12:50:00,43.23,43.32,43.19,43.23,17600.0,38.8748,38.9557,38.8388,38.8748,17600.0
2011-03-07 13:00:00,43.24,43.26,43.0,43.02,32200.0,38.8838,38.9017,38.6679,38.6859,32200.0
2011-03-07 13:10:00,43.02,43.25,42.96,43.17,32800.0,38.6859,38.8928,38.632,38.8208,32800.0
2011-03-07 13:20:00,43.18,43.32,43.15,43.28,28100.0,38.8298,38.9557,38.8028,38.9197,28100.0
2011-03-07 13:30:00,43.28,43.33,43.25,43.33,7200.0,38.9197,38.9647,38.8928,38.9647,7200.0
2011-03-07 13:40:00,43.34,43.37,43.26,43.33,6600.0,38.9737,39.0007,38.9017,38.9647,6600.0
2011-03-07 13:50:00,43.34,43.34,43.12,43.12,23300.0,38.9737,38.9737,38.7758,38.7758,23300.0
2011-03-07 14:00:00,43.12,43.23,43.12,43.12,9900.0,38.7758,38.8748,38.7758,38.7758,9900.0
2011-03-07 14:10:00,43.13,43.2,43.03,43.2,17800.0,38.7848,38.8478,38.6949,38.8478,17800.0
2011-03-07 14:20:00,43.2,43.2,43.07,43.08,9800.0,38.8478,38.8478,38.7309,38.7399,9800.0
2011-03-07 14:30:00,43.06,43.16,43.05,43.08,7600.0,38.7219,38.8118,38.7129,38.7399,7600.0
2011-03-07 14:40:00,43.07,43.08,43.01,43.04,9700.0,38.7309,38.7399,38.6769,38.7039,9700.0
2011-03-07 14:50:00,43.06,43.07,42.95,43.0,18200.0,38.7219,38.7309,38.623,38.6679,18200.0
2011-03-07 15:00:00,43.0,43.05,42.95,42.98,20000.0,38.6679,38.7129,38.623,38.65,20000.0
2011-03-07 15:10:00,42.98,43.09,42.97,42.99,31700.0,38.65,38.7489,38.641,38.6589,31700.0
2011-03-07 15:20:00,42.98,43.03,42.93,42.99,23900.0,38.65,38.6949,38.605,38.6589,23900.0
2011-03-07 15:30:00,42.96,43.09,42.94,43.02,76800.0,38.632,38.7489,38.614,38.6859,76800.0
2011-03-07 15:40:00,43.02,43.06,42.93,42.98,82400.0,38.6859,38.7219,38.605,38.65,82400.0
2011-03-07 15:50:00,42.97,42.98,42.87,42.96,141800.0,38.641,38.65,38.551,38.632,141800.0
2011-03-08 09:30:00,42.92,43.47,42.9,43.07,23200.0,38.596,39.0906,38.578,38.7309,23200.0
2011-03-08 09:40:00,43.06,43.06,42.68,42.79,19000.0,38.7219,38.7219,38.3802,38.4791,19000.0
2011-03-08 09:50:00,42.79,43.21,42.79,43.15,21400.0,38.4791,38.8568,38.4791,38.8028,21400.0
2011-03-08 10:00:00,43.15,43.75,43.14,43.61,34500.0,38.8028,39.3424,38.7938,39.2165,34500.0
2011-03-08 10:10:00,43.63,43.94,43.63,43.85,22200.0,39.2345,39.5132,39.2345,39.4323,22200.0
2011-03-08 10:20:00,43.9,43.94,43.73,43.93,22800.0,39.4773,39.5132,39.3244,39.5042,22800.0
2011-03-08 10:30:00,43.92,43.93,43.81,43.9,14100.0,39.4953,39.5042,39.3963,39.4773,14100.0
2011-03-08 10:40:00,43.91,43.98,43.83,43.94,18900.0,39.4863,39.5492,39.4143,39.5132,18900.0
2011-03-08 10:50:00,43.95,44.1,43.92,44.0,18100.0,39.5222,39.6571,39.4953,39.5672,18100.0
2011-03-08 11:00:00,43.98,44.07,43.93,43.96,14800.0,39.5492,39.6301,39.5042,39.5312,14800.0
2011-03-08 11:10:00,43.92,44.05,43.87,44.05,16500.0,39.4953,39.6122,39.4503,39.6122,16500.0
2011-03-08 11:20:00,44.07,44.23,44.03,44.23,18200.0,39.6301,39.774,39.5942,39.774,18200.0
2011-03-08 11:30:00,44.23,44.28,44.15,44.2,12500.0,39.774,39.819,39.7021,39.747,12500.0
2011-03-08 11:40:00,44.2,44.32,44.17,44.29,15100.0,39.747,39.855,39.7201,39.828,15100.0
2011-03-08 11:50:00,44.31,44.45,44.27,44.4,13900.0,39.846,39.9719,39.81,39.9269,13900.0
2011-03-08 12:00:00,44.39,44.46,44.34,44.44,17000.0,39.9179,39.9808,39.8729,39.9629,17000.0
2011-03-08 12:10:00,44.45,44.47,44.32,44.35,10900.0,39.9719,39.9898,39.855,39.8819,10900.0
2011-03-08 12:20:00,44.38,44.38,44.3,44.3,9200.0,39.9089,39.9089,39.837,39.837,9200.0
2011-03-08 12:30:00,44.29,44.3,44.25,44.27,5200.0,39.828,39.837,39.792,39.81,5200.0
2011-03-08 12:40:00,44.25,44.3,44.14,44.14,10100.0,39.792,39.837,39.6931,39.6931,10100.0
2011-03-08 12:50:00,44.17,44.18,44.11,44.11,6200.0,39.7201,39.7291,39.6661,39.6661,6200.0
2011-03-08 13:00:00,44.12,44.23,44.12,44.19,7400.0,39.6751,39.774,39.6751,39.738,7400.0
2011-03-08 13:10:00,44.18,44.25,44.16,44.17,10000.0,39.7291,39.792,39.7111,39.7201,10000.0
2011-03-08 13:20:00,44.16,44.23,44.14,44.21,8800.0,39.7111,39.774,39.6931,39.756,8800.0
2011-03-08 13:30:00,44.2,44.27,44.2,44.23,6800.0,39.747,39.81,39.747,39.774,6800.0
2011-03-08 13:40:00,44.25,44.25,44.13,44.2,9300.0,39.792,39.792,39.6841,39.747,9300.0
2011-03-08 13:50:00,44.19,44.24,44.16,44.18,11400.0,39.738,39.783,39.7111,39.7291,11400.0
2011-03-08 14:00:00,44.19,44.21,44.1,44.12,20100.0,39.738,39.756,39.6571,39.6751,20100.0
2011-03-08 14:10:00,44.1,44.14,44.04,44.14,24700.0,39.6571,39.6931,39.6032,39.6931,24700.0
2011-03-08 14:20:00,44.15,44.16,44.06,44.07,16800.0,39.7021,39.7111,39.6211,39.6301,16800.0
2011-03-08 14:30:00,44.06,44.09,43.94,44.07,28700.0,39.6211,39.6481,39.5132,39.6301,28700.0
2011-03-08 14:40:00,44.06,44.2,44.05,44.15,29900.0,39.6211,39.747,39.6122,39.7021,29900.0
2011-03-08 14:50:00,44.14,44.17,44.1,44.13,26000.0,39.6931,39.7201,39.6571,39.6841,26000.0
2011-03-08 15:00:00,44.12,44.21,44.1,44.19,23100.0,39.6751,39.756,39.6571,39.738,23100.0
2011-03-08 15:10:00,44.18,44.21,44.13,44.14,18300.0,39.7291,39.756,39.6841,39.6931,18300.0
2011-03-08 15:20:00,44.15,44.17,44.07,44.15,25000.0,39.7021,39.7201,39.6301,39.7021,25000.0
2011-03-08 15:30:00,44.15,44.21,44.11,44.2,42900.0,39.7021,39.756,39.6661,39.747,42900.0
2011-03-08 15:40:00,44.2,44.2,44.02,44.06,67600.0,39.747,39.747,39.5852,39.6211,67600.0
2011-03-08 15:50:00,44.06,44.06,43.97,44.02,80600.0,39.6211,39.6211,39.5402,39.5852,80600.0
2011-03-09 09:30:00,43.73,44.25,43.43,43.56,27700.0,39.3244,39.792,39.0546,39.1715,27700.0
2011-03-09 09:40:00,43.5,43.79,43.34,43.79,8400.0,39.1176,39.3783,38.9737,39.3783,8400.0
2011-03-09 09:50:00,43.74,43.81,43.66,43.75,12800.0,39.3334,39.3963,39.2614,39.3424,12800.0
2011-03-09 10:00:00,43.74,43.78,43.59,43.71,26600.0,39.3334,39.3694,39.1985,39.3064,26600.0
2011-03-09 10:10:00,43.69,43.71,43.47,43.58,16100.0,39.2884,39.3064,39.0906,39.1895,16100.0
2011-03-09 10:20:00,43.6,43.82,43.6,43.75,10700.0,39.2075,39.4053,39.2075,39.3424,10700.0
2011-03-09 10:30:00,43.75,43.79,43.58,43.67,19500.0,39.3424,39.3783,39.1895,39.2704,19500.0
2011-03-09 10:40:00,43.67,43.79,43.58,43.67,13300.0,39.2704,39.3783,39.1895,39.2704,13300.0
2011-03-09 10:50:00,43.63,43.63,43.44,43.48,14900.0,39.2345,39.2345,39.0636,39.0996,14900.0
2011-03-09 11:00:00,43.48,43.49,43.39,43.44,9400.0,39.0996,39.1086,39.0186,39.0636,9400.0
2011-03-09 11:10:00,43.44,43.61,43.43,43.56,12100.0,39.0636,39.2165,39.0546,39.1715,12100.0
2011-03-09 11:20:00,43.56,43.62,43.5,43.54,9700.0,39.1715,39.2255,39.1176,39.1535,9700.0
2011-03-09 11:30:00,43.52,43.64,43.4,43.64,13500.0,39.1355,39.2435,39.0276,39.2435,13500.0
2011-03-09 11:40:00,43.65,43.71,43.63,43.65,6700.0,39.2525,39.3064,39.2345,39.2525,6700.0
2011-03-09 11:50:00,43.69,43.87,43.63,43.79,9300.0,39.2884,39.4503,39.2345,39.3783,9300.0
2011-03-09 12:00:00,43.81,43.97,43.81,43.83,5300.0,39.3963,39.5402,39.3963,39.4143,5300.0
2011-03-09 12:10:00,43.85,43.91,43.8,43.86,10800.0,39.4323,39.4863,39.3873,39.4413,10800.0
2011-03-09 12:20:00,43.88,43.96,43.77,43.78,11600.0,39.4593,39.5312,39.3604,39.3694,11600.0
2011-03-09 12:30:00,43.78,43.85,43.73,43.85,2700.0,39.3694,39.4323,39.3244,39.4323,2700.0
2011-03-09 12:40:00,43.84,43.85,43.7,43.75,9600.0,39.4233,39.4323,39.2974,39.3424,9600.0
2011-03-09 12:50:00,43.75,43.83,43.74,43.8,12900.0,39.3424,39.4143,39.3334,39.3873,12900.0
2011-03-09 13:00:00,43.8,43.81,43.68,43.71,6500.0,39.3873,39.3963,39.2794,39.3064,6500.0
2011-03-09 13:10:00,43.74,43.84,43.73,43.84,4300.0,39.3334,39.4233,39.3244,39.4233,4300.0
2011-03-09 13:20:00,43.85,43.96,43.83,43.94,5200.0,39.4323,39.5312,39.4143,39.5132,5200.0
2011-03-09 13:30:00,43.93,43.96,43.85,43.87,6500.0,39.5042,39.5312,39.4323,39.4503,6500.0
2011-03-09 13:40:00,43.88,43.89,43.8,43.88,4700.0,39.4593,39.4683,39.3873,39.4593,4700.0
2011-03-09 13:50:00,43.86,43.86,43.76,43.79,7500.0,39.4413,39.4413,39.3514,39.3783,7500.0
2011-03-09 14:00:00,43.79,43.88,43.79,43.87,8300.0,39.3783,39.4593,39.3783,39.4503,8300.0
2011-03-09 14:10:00,43.86,43.9,43.83,43.9,7300.0,39.4413,39.4773,39.4143,39.4773,7300.0
2011-03-09 14:20:00,43.9,43.9,43.76,43.77,9400.0,39.4773,39.4773,39.3514,39.3604,9400.0
2011-03-09 14:30:00,43.76,43.78,43.65,43.66,10500.0,39.3514,39.3694,39.2525,39.2614,10500.0
2011-03-09 14:40:00,43.68,43.77,43.68,43.77,6900.0,39.2794,39.3604,39.2794,39.3604,6900.0
2011-03-09 14:50:00,43.77,43.84,43.77,43.8,9900.0,39.3604,39.4233,39.3604,39.3873,9900.0
2011-03-09 15:00:00,43.81,43.87,43.79,43.86,17500.0,39.3963,39.4503,39.3783,39.4413,17500.0
2011-03-09 15:10:00,43.87,43.9,43.82,43.86,15600.0,39.4503,39.4773,39.4053,39.4413,15600.0
2011-03-09 15:20:00,43.87,43.94,43.85,43.93,29500.0,39.4503,39.5132,39.4323,39.5042,29500.0
2011-03-09 15:30:00,43.93,43.95,43.89,43.9,37800.0,39.5042,39.5222,39.4683,39.4773,37800.0
2011-03-09 15:40:00,43.9,43.99,43.88,43.99,66700.0,39.4773,39.5582,39.4593,39.5582,66700.0
2011-03-09 15:50:00,44.0,44.0,43.92,43.92,58200.0,39.5672,39.5672,39.4953,39.4953,58200.0
2011-03-10 09:30:00,43.2,43.36,42.94,43.01,42800.0,38.8478,38.9917,38.614,38.6769,42800.0
2011-03-10 09:40:00,43.01,43.08,42.74,43.07,28200.0,38.6769,38.7399,38.4341,38.7309,28200.0
2011-03-10 09:50:00,43.07,43.26,42.88,42.93,20400.0,38.7309,38.9017,38.56,38.605,20400.0
2011-03-10 10:00:00,42.93,42.96,42.61,42.72,25300.0,38.605,38.632,38.3172,38.4161,25300.0
2011-03-10 10:10:00,42.75,43.01,42.75,42.96,16800.0,38.4431,38.6769,38.4431,38.632,16800.0
2011-03-10 10:20:00,42.98,43.26,42.97,43.23,26000.0,38.65,38.9017,38.641,38.8748,26000.0
2011-03-10 10:30:00,43.23,43.24,43.02,43.04,29200.0,38.8748,38.8838,38.6859,38.7039,29200.0
2011-03-10 10:40:00,43.05,43.29,43.02,43.17,18700.0,38.7129,38.9287,38.6859,38.8208,18700.0
2011-03-10 10:50:00,43.17,43.21,43.08,43.1,10600.0,38.8208,38.8568,38.7399,38.7579,10600.0
2011-03-10 11:00:00,43.07,43.07,43.0,43.02,5700.0,38.7309,38.7309,38.6679,38.6859,5700.0
2011-03-10 11:10:00,43.0,43.03,42.92,43.02,15000.0,38.6679,38.6949,38.596,38.6859,15000.0
2011-03-10 11:20:00,42.98,43.12,42.96,43.06,18000.0,38.65,38.7758,38.632,38.7219,18000.0
2011-03-10 11:30:00,43.04,43.18,43.03,43.17,7300.0,38.7039,38.8298,38.6949,38.8208,7300.0
2011-03-10 11:40:00,43.15,43.16,42.94,43.0,21200.0,38.8028,38.8118,38.614,38.6679,21200.0
2011-03-10 11:50:00,43.02,43.06,42.97,43.04,19000.0,38.6859,38.7219,38.641,38.7039,19000.0
2011-03-10 12:00:00,43.04,43.04,42.86,42.87,11600.0,38.7039,38.7039,38.542,38.551,11600.0
2011-03-10 12:10:00,42.87,42.97,42.87,42.91,9500.0,38.551,38.641,38.551,38.587,9500.0
2011-03-10 12:20:00,42.93,42.98,42.76,42.81,15700.0,38.605,38.65,38.4521,38.4971,15700.0
2011-03-10 12:30:00,42.79,42.85,42.75,42.84,21300.0,38.4791,38.533,38.4431,38.5241,21300.0
2011-03-10 12:40:00,42.85,42.86,42.74,42.74,16300.0,38.533,38.542,38.4341,38.4341,16300.0
2011-03-10 12:50:00,42.74,43.0,42.72,42.94,12800.0,38.4341,38.6679,38.4161,38.614,12800.0
2011-03-10 13:00:00,42.95,43.0,42.87,42.99,12400.0,38.623,38.6679,38.551,38.6589,12400.0
2011-03-10 13:10:00,42.98,43.01,42.91,42.92,32800.0,38.65,38.6769,38.587,38.596,32800.0
2011-03-10 13:20:00,42.94,42.96,42.7,42.73,25100.0,38.614,38.632,38.3982,38.4251,25100.0
2011-03-10 13:30:00,42.74,42.74,42.5,42.53,73000.0,38.4341,38.4341,38.2183,38.2453,73000.0
2011-03-10 13:40:00,42.53,42.73,42.5,42.61,72900.0,38.2453,38.4251,38.2183,38.3172,72900.0
2011-03-10 13:50:00,42.61,42.76,42.56,42.76,39200.0,38.3172,38.4521,38.2723,38.4521,39200.0
2011-03-10 14:00:00,42.76,42.93,42.75,42.91,23100.0,38.4521,38.605,38.4431,38.587,23100.0
2011-03-10 14:10:00,42.92,42.92,42.69,42.75,10400.0,38.596,38.596,38.3892,38.4431,10400.0
2011-03-10 14:20:00,42.77,42.8,42.54,42.54,29300.0,38.4611,38.4881,38.2543,38.2543,29300.0
2011-03-10 14:30:00,42.55,42.75,42.55,42.74,22500.0,38.2633,38.4431,38.2633,38.4341,22500.0
2011-03-10 14:40:00,42.75,42.77,42.59,42.61,20200.0,38.4431,38.4611,38.2992,38.3172,20200.0
2011-03-10 14:50:00,42.62,42.63,42.58,42.58,19100.0,38.3262,38.3352,38.2902,38.2902,19100.0
2011-03-10 15:00:00,42.59,42.64,42.5,42.54,45600.0,38.2992,38.3442,38.2183,38.2543,45600.0
2011-03-10 15:10:00,42.54,42.54,42.32,42.34,57000.0,38.2543,38.2543,38.0564,38.0744,57000.0
2011-03-10 15:20:00,42.34,42.36,42.26,42.28,125800.0,38.0744,38.0924,38.0025,38.0205,125800.0
2011-03-10 15:30:00,42.29,42.45,42.29,42.45,89800.0,38.0295,38.1733,38.0295,38.1733,89800.0
2011-03-10 15:40:00,42.45,42.51,42.34,42.41,68600.0,38.1733,38.2273,38.0744,38.1374,68600.0
2011-03-10 15:50:00,42.41,42.44,42.29,42.33,130100.0,38.1374,38.1644,38.0295,38.0654,130100.0
2011-03-11 09:30:00,42.07,42.43,41.89,42.43,29200.0,37.8316,38.1554,37.6698,38.1554,29200.0
2011-03-11 09:40:00,42.41,42.62,42.1,42.12,19500.0,38.1374,38.3262,37.8586,37.8766,19500.0
2011-03-11 09:50:00,42.11,42.35,42.07,42.25,33200.0,37.8676,38.0834,37.8316,37.9935,33200.0
2011-03-11 10:00:00,42.25,42.44,42.19,42.39,24500.0,37.9935,38.1644,37.9395,38.1194,24500.0
2011-03-11 10:10:00,42.4,42.77,42.36,42.75,21200.0,38.1284,38.4611,38.0924,38.4431,21200.0
2011-03-11 10:20:00,42.73,42.83,42.61,42.63,9800.0,38.4251,38.5151,38.3172,38.3352,9800.0
2011-03-11 10:30:00,42.62,42.69,42.51,42.57,7200.0,38.3262,38.3892,38.2273,38.2813,7200.0
2011-03-11 10:40:00,42.61,42.66,42.49,42.61,7500.0,38.3172,38.3622,38.2093,38.3172,7500.0
2011-03-11 10:50:00,42.6,42.68,42.54,42.68,14400.0,38.3082,38.3802,38.2543,38.3802,14400.0
2011-03-11 11:00:00,42.68,42.88,42.65,42.81,39800.0,38.3802,38.56,38.3532,38.4971,39800.0
2011-03-11 11:10:00,42.79,42.82,42.71,42.71,22800.0,38.4791,38.5061,38.4072,38.4072,22800.0
2011-03-11 11:20:00,42.71,42.98,42.71,42.93,16900.0,38.4072,38.65,38.4072,38.605,16900.0
2011-03-11 11:30:00,42.93,43.08,42.91,43.05,11500.0,38.605,38.7399,38.587,38.7129,11500.0
2011-03-11 11:40:00,43.04,43.05,42.83,42.83,52300.0,38.7039,38.7129,38.5151,38.5151,52300.0
2011-03-11 11:50:00,42.83,42.87,42.76,42.77,21500.0,38.5151,38.551,38.4521,38.4611,21500.0
2011-03-11 12:00:00,42.78,42.93,42.78,42.89,18400.0,38.4701,38.605,38.4701,38.569,18400.0
2011-03-11 12:10:00,42.89,42.92,42.86,42.86,8300.0,38.569,38.596,38.542,38.542,8300.0
2011-03-11 12:20:00,42.85,42.9,42.69,42.71,40600.0,38.533,38.578,38.3892,38.4072,40600.0
2011-03-11 12:30:00,42.71,42.76,42.67,42.7,37400.0,38.4072,38.4521,38.3712,38.3982,37400.0
2011-03-11 12:40:00,42.68,42.72,42.65,42.69,14900.0,38.3802,38.4161,38.3532,38.3892,14900.0
2011-03-11 12:50:00,42.68,42.68,42.59,42.59,37900.0,38.3802,38.3802,38.2992,38.2992,37900.0
2011-03-11 13:00:00,42.58,42.58,42.41,42.44,35400.0,38.2902,38.2902,38.1374,38.1644,35400.0
2011-03-11 13:10:00,42.44,42.48,42.31,42.33,25500.0,38.1644,38.2003,38.0475,38.0654,25500.0
2011-03-11 13:20:00,42.33,42.33,42.14,42.26,83500.0,38.0654,38.0654,37.8946,38.0025,83500.0
2011-03-11 13:30:00,42.26,42.34,42.25,42.25,43900.0,38.0025,38.0744,37.9935,37.9935,43900.0
2011-03-11 13:40:00,42.24,42.34,42.23,42.34,32800.0,37.9845,38.0744,37.9755,38.0744,32800.0
2011-03-11 13:50:00,42.34,42.34,42.16,42.18,22400.0,38.0744,38.0744,37.9126,37.9305,22400.0
2011-03-11 14:00:00,42.18,42.32,42.18,42.28,44300.0,37.9305,38.0564,37.9305,38.0205,44300.0
2011-03-11 14:10:00,42.29,42.31,42.27,42.3,30300.0,38.0295,38.0475,38.0115,38.0385,30300.0
2011-03-11 14:20:00,42.3,42.3,42.24,42.28,32300.0,38.0385,38.0385,37.9845,38.0205,32300.0
2011-03-11 14:30:00,42.28,42.29,42.24,42.24,37500.0,38.0205,38.0295,37.9845,37.9845,37500.0
2011-03-11 14:40:00,42.24,42.3,42.23,42.28,24300.0,37.9845,38.0385,37.9755,38.0205,24300.0
2011-03-11 14:50:00,42.28,42.29,42.19,42.2,33900.0,38.0205,38.0295,37.9395,37.9485,33900.0
2011-03-11 15:00:00,42.2,42.3,42.19,42.23,38800.0,37.9485,38.0385,37.9395,37.9755,38800.0
2011-03-11 15:10:00,42.23,42.27,42.19,42.25,37200.0,37.9755,38.0115,37.9395,37.9935,37200.0
2011-03-11 15:20:00,42.26,42.31,42.24,42.29,35800.0,38.0025,38.0475,37.9845,38.0295,35800.0
2011-03-11 15:30:00,42.29,42.3,42.1,42.14,81000.0,38.0295,38.0385,37.8586,37.8946,81000.0
2011-03-11 15:40:00,42.15,42.25,42.14,42.2,80800.0,37.9036,37.9935,37.8946,37.9485,80800.0
2011-03-11 15:50:00,42.19,42.23,42.1,42.13,117700.0,37.9395,37.9755,37.8586,37.8856,117700.0
2011-03-14 09:30:00,41.97,42.65,41.75,42.52,43500.0,37.7417,38.3532,37.5439,38.2363,43500.0
2011-03-14 09:40:00,42.55,42.62,42.26,42.43,26900.0,38.2633,38.3262,38.0025,38.1554,26900.0
2011-03-14 09:50:00,42.5,42.81,42.46,42.77,23900.0,38.2183,38.4971,38.1823,38.4611,23900.0
2011-03-14 10:00:00,42.72,42.83,42.6,42.65,28900.0,38.4161,38.5151,38.3082,38.3532,28900.0
2011-03-14 10:10:00,42.63,42.83,42.58,42.76,46900.0,38.3352,38.5151,38.2902,38.4521,46900.0
2011-03-14 10:20:00,42.76,43.04,42.76,42.93,38900.0,38.4521,38.7039,38.4521,38.605,38900.0
2011-03-14 10:30:00,42.94,42.94,42.49,42.61,26400.0,38.614,38.614,38.2093,38.3172,26400.0
2011-03-14 10:40:00,42.62,42.72,42.57,42.72,29900.0,38.3262,38.4161,38.2813,38.4161,29900.0
2011-03-14 10:50:00,42.72,42.78,42.4,42.41,22700.0,38.4161,38.4701,38.1284,38.1374,22700.0
2011-03-14 11:00:00,42.42,42.43,42.22,42.38,48700.0,38.1464,38.1554,37.9665,38.1104,48700.0
2011-03-14 11:10:00,42.37,42.42,42.23,42.25,47800.0,38.1014,38.1464,37.9755,37.9935,47800.0
2011-03-14 11:20:00,42.26,42.45,42.26,42.34,22000.0,38.0025,38.1733,38.0025,38.0744,22000.0
2011-03-14 11:30:00,42.3,42.32,42.11,42.13,24500.0,38.0385,38.0564,37.8676,37.8856,24500.0
2011-03-14 11:40:00,42.14,42.14,42.04,42.05,28100.0,37.8946,37.8946,37.8047,37.8136,28100.0
2011-03-14 11:50:00,42.04,42.06,41.96,41.98,22700.0,37.8047,37.8226,37.7327,37.7507,22700.0
2011-03-14 12:00:00,41.97,42.05,41.97,41.99,21800.0,37.7417,37.8136,37.7417,37.7597,21800.0
2011-03-14 12:10:00,41.99,42.02,41.94,42.0,17400.0,37.7597,37.7867,37.7147,37.7687,17400.0
2011-03-14 12:20:00,42.01,42.14,41.98,42.04,15100.0,37.7777,37.8946,37.7507,37.8047,15100.0
2011-03-14 12:30:00,42.04,42.05,41.95,41.97,11200.0,37.8047,37.8136,37.7237,37.7417,11200.0
2011-03-14 12:40:00,41.94,41.99,41.93,41.95,7300.0,37.7147,37.7597,37.7057,37.7237,7300.0
2011-03-14 12:50:00,41.98,42.1,41.98,42.1,6000.0,37.7507,37.8586,37.7507,37.8586,6000.0
2011-03-14 13:00:00,42.1,42.19,42.09,42.17,5700.0,37.8586,37.9395,37.8496,37.9216,5700.0
2011-03-14 13:10:00,42.2,42.29,42.19,42.25,4900.0,37.9485,38.0295,37.9395,37.9935,4900.0
2011-03-14 13:20:00,42.25,42.25,42.15,42.2,5700.0,37.9935,37.9935,37.9036,37.9485,5700.0
2011-03-14 13:30:00,42.22,42.25,42.16,42.17,6800.0,37.9665,37.9935,37.9126,37.9216,6800.0
2011-03-14 13:40:00,42.18,42.29,42.17,42.22,19400.0,37.9305,38.0295,37.9216,37.9665,19400.0
2011-03-14 13:50:00,42.23,42.32,42.21,42.21,5800.0,37.9755,38.0564,37.9575,37.9575,5800.0
2011-03-14 14:00:00,42.17,42.42,42.17,42.38,9100.0,37.9216,38.1464,37.9216,38.1104,9100.0
2011-03-14 14:10:00,42.37,42.4,42.28,42.29,8400.0,38.1014,38.1284,38.0205,38.0295,8400.0
2011-03-14 14:20:00,42.3,42.52,42.3,42.52,18200.0,38.0385,38.2363,38.0385,38.2363,18200.0
2011-03-14 14:30:00,42.52,42.52,42.38,42.4,11400.0,38.2363,38.2363,38.1104,38.1284,11400.0
2011-03-14 14:40:00,42.4,42.46,42.34,42.45,14100.0,38.1284,38.1823,38.0744,38.1733,14100.0
2011-03-14 14:50:00,42.45,42.5,42.4,42.46,24600.0,38.1733,38.2183,38.1284,38.1823,24600.0
2011-03-14 15:00:00,42.46,42.6,42.45,42.55,28300.0,38.1823,38.3082,38.1733,38.2633,28300.0
2011-03-14 15:10:00,42.55,42.68,42.55,42.6,22300.0,38.2633,38.3802,38.2633,38.3082,22300.0
2011-03-14 15:20:00,42.59,42.65,42.51,42.56,45900.0,38.2992,38.3532,38.2273,38.2723,45900.0
2011-03-14 15:30:00,42.56,42.66,42.52,42.62,43800.0,38.2723,38.3622,38.2363,38.3262,43800.0
2011-03-14 15:40:00,42.62,42.78,42.62,42.66,42100.0,38.3262,38.4701,38.3262,38.3622,42100.0
2011-03-14 15:50:00,42.65,42.72,42.59,42.62,90900.0,38.3532,38.4161,38.2992,38.3262,90900.0
2011-03-15 09:30:00,41.15,41.79,41.0,41.79,44800.0,37.0043,37.5798,36.8694,37.5798,44800.0
2011-03-15 09:40:00,41.81,41.95,41.64,41.95,25700.0,37.5978,37.7237,37.445,37.7237,25700.0
2011-03-15 09:50:00,41.94,42.1,41.69,41.73,30900.0,37.7147,37.8586,37.4899,37.5259,30900.0
2011-03-15 10:00:00,41.71,42.13,41.7,42.01,51700.0,37.5079,37.8856,37.4989,37.7777,51700.0
2011-03-15 10:10:00,42.01,42.3,41.98,42.24,31100.0,37.7777,38.0385,37.7507,37.9845,31100.0
2011-03-15 10:20:00,42.24,42.71,42.22,42.7,29100.0,37.9845,38.4072,37.9665,38.3982,29100.0
2011-03-15 10:30:00,42.62,42.65,42.45,42.53,15800.0,38.3262,38.3532,38.1733,38.2453,15800.0
2011-03-15 10:40:00,42.51,42.71,42.51,42.68,13200.0,38.2273,38.4072,38.2273,38.3802,13200.0
2011-03-15 10:50:00,42.65,42.68,42.52,42.59,10900.0,38.3532,38.3802,38.2363,38.2992,10900.0
2011-03-15 11:00:00,42.61,42.64,42.27,42.38,39900.0,38.3172,38.3442,38.0115,38.1104,39900.0
2011-03-15 11:10:00,42.38,42.47,42.38,42.43,18600.0,38.1104,38.1913,38.1104,38.1554,18600.0
2011-03-15 11:20:00,42.41,42.62,42.36,42.58,9400.0,38.1374,38.3262,38.0924,38.2902,9400.0
2011-03-15 11:30:00,42.61,42.76,42.59,42.76,11800.0,38.3172,38.4521,38.2992,38.4521,11800.0
2011-03-15 11:40:00,42.8,42.86,42.65,42.65,18700.0,38.4881,38.542,38.3532,38.3532,18700.0
2011-03-15 11:50:00,42.65,42.65,42.56,42.63,4400.0,38.3532,38.3532,38.2723,38.3352,4400.0
2011-03-15 12:00:00,42.65,42.81,42.63,42.79,9300.0,38.3532,38.4971,38.3352,38.4791,9300.0
2011-03-15 12:10:00,42.78,42.78,42.69,42.69,4100.0,38.4701,38.4701,38.3892,38.3892,4100.0
2011-03-15 12:20:00,42.65,42.76,42.63,42.74,10300.0,38.3532,38.4521,38.3352,38.4341,10300.0
2011-03-15 12:30:00,42.75,42.75,42.61,42.62,7100.0,38.4431,38.4431,38.3172,38.3262,7100.0
2011-03-15 12:40:00,42.61,42.61,42.41,42.46,19000.0,38.3172,38.3172,38.1374,38.1823,19000.0
2011-03-15 12:50:00,42.48,42.63,42.48,42.57,9400.0,38.2003,38.3352,38.2003,38.2813,9400.0
2011-03-15 13:00:00,42.55,42.57,42.52,42.55,3900.0,38.2633,38.2813,38.2363,38.2633,3900.0
2011-03-15 13:10:00,42.52,42.6,42.45,42.47,8400.0,38.2363,38.3082,38.1733,38.1913,8400.0
2011-03-15 13:20:00,42.47,42.52,42.4,42.41,12400.0,38.1913,38.2363,38.1284,38.1374,12400.0
2011-03-15 13:30:00,42.42,42.53,42.42,42.5,4700.0,38.1464,38.2453,38.1464,38.2183,4700.0
2011-03-15 13:40:00,42.6,42.62,42.5,42.56,6400.0,38.3082,38.3262,38.2183,38.2723,6400.0
2011-03-15 13:50:00,42.62,42.67,42.57,42.66,4700.0,38.3262,38.3712,38.2813,38.3622,4700.0
2011-03-15 14:00:00,42.66,42.69,42.61,42.68,7500.0,38.3622,38.3892,38.3172,38.3802,7500.0
2011-03-15 14:10:00,42.68,42.73,42.53,42.53,20300.0,38.3802,38.4251,38.2453,38.2453,20300.0
2011-03-15 14:20:00,42.53,42.86,42.53,42.83,10500.0,38.2453,38.542,38.2453,38.5151,10500.0
2011-03-15 14:30:00,42.82,42.86,42.75,42.79,11100.0,38.5061,38.542,38.4431,38.4791,11100.0
2011-03-15 14:40:00,42.79,43.02,42.79,42.96,29400.0,38.4791,38.6859,38.4791,38.632,29400.0
2011-03-15 14:50:00,42.96,42.97,42.86,42.89,21600.0,38.632,38.641,38.542,38.569,21600.0
2011-03-15 15:00:00,42.88,43.1,42.87,43.05,17200.0,38.56,38.7579,38.551,38.7129,17200.0
2011-03-15 15:10:00,43.04,43.18,43.04,43.18,20900.0,38.7039,38.8298,38.7039,38.8298,20900.0
2011-03-15 15:20:00,43.17,43.33,43.15,43.17,33000.0,38.8208,38.9647,38.8028,38.8208,33000.0
2011-03-15 15:30:00,43.16,43.17,43.04,43.13,28200.0,38.8118,38.8208,38.7039,38.7848,28200.0
2011-03-15 15:40:00,43.12,43.27,43.01,43.06,76600.0,38.7758,38.9107,38.6769,38.7219,76600.0
2011-03-15 15:50:00,43.07,43.14,43.0,43.01,118800.0,38.7309,38.7938,38.6679,38.6769,118800.0
2011-03-16 09:30:00,42.8,42.88,42.37,42.64,27700.0,38.4881,38.56,38.1014,38.3442,27700.0
2011-03-16 09:40:00,42.64,42.64,42.37,42.5,18000.0,38.3442,38.3442,38.1014,38.2183,18000.0
2011-03-16 09:50:00,42.51,42.63,42.48,42.53,23900.0,38.2273,38.3352,38.2003,38.2453,23900.0
2011-03-16 10:00:00,42.52,42.67,42.5,42.52,15600.0,38.2363,38.3712,38.2183,38.2363,15600.0
2011-03-16 10:10:00,42.52,42.56,42.19,42.36,22700.0,38.2363,38.2723,37.9395,38.0924,22700.0
2011-03-16 10:20:00,42.33,42.33,42.15,42.29,23700.0,38.0654,38.0654,37.9036,38.0295,23700.0
2011-03-16 10:30:00,42.3,42.46,42.27,42.41,16300.0,38.0385,38.1823,38.0115,38.1374,16300.0
2011-03-16 10:40:00,42.43,42.5,42.38,42.43,18000.0,38.1554,38.2183,38.1104,38.1554,18000.0
2011-03-16 10:50:00,42.44,42.44,42.08,42.11,14500.0,38.1644,38.1644,37.8406,37.8676,14500.0
2011-03-16 11:00:00,42.09,42.19,41.67,42.18,83300.0,37.8496,37.9395,37.4719,37.9305,83300.0
2011-03-16 11:10:00,42.19,42.29,42.05,42.2,38400.0,37.9395,38.0295,37.8136,37.9485,38400.0
2011-03-16 11:20:00,42.17,42.22,42.08,42.22,15400.0,37.9216,37.9665,37.8406,37.9665,15400.0
2011-03-16 11:30:00,42.25,42.42,42.2,42.28,7500.0,37.9935,38.1464,37.9485,38.0205,7500.0
2011-03-16 11:40:00,42.28,42.38,42.14,42.23,6600.0,38.0205,38.1104,37.8946,37.9755,6600.0
2011-03-16 11:50:00,42.25,42.36,42.15,42.2,7300.0,37.9935,38.0924,37.9036,37.9485,7300.0
2011-03-16 12:00:00,42.22,42.24,42.04,42.12,10400.0,37.9665,37.9845,37.8047,37.8766,10400.0
2011-03-16 12:10:00,42.14,42.26,42.03,42.11,38800.0,37.8946,38.0025,37.7957,37.8676,38800.0
2011-03-16 12:20:00,42.1,42.39,42.08,42.31,25000.0,37.8586,38.1194,37.8406,38.0475,25000.0
2011-03-16 12:30:00,42.33,42.36,42.15,42.21,18700.0,38.0654,38.0924,37.9036,37.9575,18700.0
2011-03-16 12:40:00,42.22,42.48,42.22,42.39,15500.0,37.9665,38.2003,37.9665,38.1194,15500.0
2011-03-16 12:50:00,42.38,42.41,42.29,42.41,5800.0,38.1104,38.1374,38.0295,38.1374,5800.0
2011-03-16 13:00:00,42.43,42.48,42.35,42.35,6400.0,38.1554,38.2003,38.0834,38.0834,6400.0
2011-03-16 13:10:00,42.33,42.36,42.27,42.35,5000.0,38.0654,38.0924,38.0115,38.0834,5000.0
2011-03-16 13:20:00,42.36,42.41,42.23,42.31,6900.0,38.0924,38.1374,37.9755,38.0475,6900.0
2011-03-16 13:30:00,42.27,42.29,42.04,42.1,42300.0,38.0115,38.0295,37.8047,37.8586,42300.0
2011-03-16 13:40:00,42.12,42.14,42.03,42.09,44800.0,37.8766,37.8946,37.7957,37.8496,44800.0
2011-03-16 13:50:00,42.09,42.21,42.05,42.05,15600.0,37.8496,37.9575,37.8136,37.8136,15600.0
2011-03-16 14:00:00,42.05,42.08,41.89,41.99,28000.0,37.8136,37.8406,37.6698,37.7597,28000.0
2011-03-16 14:10:00,42.0,42.03,41.64,41.68,45300.0,37.7687,37.7957,37.445,37.4809,45300.0
2011-03-16 14:20:00,41.64,42.08,41.63,42.04,31900.0,37.445,37.8406,37.436,37.8047,31900.0
2011-03-16 14:30:00,42.02,42.38,42.02,42.35,56800.0,37.7867,38.1104,37.7867,38.0834,56800.0
2011-03-16 14:40:00,42.36,42.54,42.33,42.46,21900.0,38.0924,38.2543,38.0654,38.1823,21900.0
2011-03-16 14:50:00,42.44,42.54,42.38,42.38,14400.0,38.1644,38.2543,38.1104,38.1104,14400.0
2011-03-16 15:00:00,42.41,42.47,42.35,42.42,20700.0,38.1374,38.1913,38.0834,38.1464,20700.0
2011-03-16 15:10:00,42.46,42.51,42.24,42.35,23400.0,38.1823,38.2273,37.9845,38.0834,23400.0
2011-03-16 15:20:00,42.38,42.43,42.13,42.22,35700.0,38.1104,38.1554,37.8856,37.9665,35700.0
2011-03-16 15:30:00,42.21,42.26,42.1,42.17,54400.0,37.9575,38.0025,37.8586,37.9216,54400.0
2011-03-16 15:40:00,42.16,42.24,42.03,42.13,45800.0,37.9126,37.9845,37.7957,37.8856,45800.0
2011-03-16 15:50:00,42.11,42.16,41.96,41.99,105500.0,37.8676,37.9126,37.7327,37.7597,105500.0
2011-03-17 09:30:00,42.99,42.99,42.47,42.82,20300.0,38.6589,38.6589,38.1913,38.5061,20300.0
2011-03-17 09:40:00,42.76,42.98,42.61,42.74,17300.0,38.4521,38.65,38.3172,38.4341,17300.0
2011-03-17 09:50:00,42.74,42.93,42.57,42.66,18700.0,38.4341,38.605,38.2813,38.3622,18700.0
2011-03-17 10:00:00,42.7,42.86,42.59,42.8,13300.0,38.3982,38.542,38.2992,38.4881,13300.0
2011-03-17 10:10:00,42.84,43.08,42.84,43.05,20800.0,38.5241,38.7399,38.5241,38.7129,20800.0
2011-03-17 10:20:00,43.07,43.18,42.94,43.11,12800.0,38.7309,38.8298,38.614,38.7669,12800.0
2011-03-17 10:30:00,43.1,43.1,42.93,42.93,10000.0,38.7579,38.7579,38.605,38.605,10000.0
2011-03-17 10:40:00,42.9,42.91,42.71,42.79,16000.0,38.578,38.587,38.4072,38.4791,16000.0
2011-03-17 10:50:00,42.78,42.82,42.65,42.71,7800.0,38.4701,38.5061,38.3532,38.4072,7800.0
2011-03-17 11:00:00,42.77,42.83,42.74,42.78,7000.0,38.4611,38.5151,38.4341,38.4701,7000.0
2011-03-17 11:10:00,42.78,42.79,42.55,42.58,9000.0,38.4701,38.4791,38.2633,38.2902,9000.0
2011-03-17 11:20:00,42.6,42.64,42.46,42.55,16400.0,38.3082,38.3442,38.1823,38.2633,16400.0
2011-03-17 11:30:00,42.53,42.69,42.53,42.6,10800.0,38.2453,38.3892,38.2453,38.3082,10800.0
2011-03-17 11:40:00,42.57,42.6,42.45,42.48,5600.0,38.2813,38.3082,38.1733,38.2003,5600.0
2011-03-17 11:50:00,42.46,42.55,42.42,42.45,9100.0,38.1823,38.2633,38.1464,38.1733,9100.0
2011-03-17 12:00:00,42.46,42.52,42.43,42.52,6000.0,38.1823,38.2363,38.1554,38.2363,6000.0
2011-03-17 12:10:00,42.54,42.55,42.47,42.5,6900.0,38.2543,38.2633,38.1913,38.2183,6900.0
2011-03-17 12:20:00,42.51,42.54,42.48,42.53,8000.0,38.2273,38.2543,38.2003,38.2453,8000.0
2011-03-17 12:30:00,42.52,42.57,42.48,42.49,14200.0,38.2363,38.2813,38.2003,38.2093,14200.0
2011-03-17 12:40:00,42.49,42.49,42.36,42.39,6200.0,38.2093,38.2093,38.0924,38.1194,6200.0
2011-03-17 12:50:00,42.39,42.48,42.39,42.44,6000.0,38.1194,38.2003,38.1194,38.1644,6000.0
2011-03-17 13:00:00,42.45,42.46,42.38,42.42,3700.0,38.1733,38.1823,38.1104,38.1464,3700.0
2011-03-17 13:10:00,42.45,42.51,42.44,42.46,3500.0,38.1733,38.2273,38.1644,38.1823,3500.0
2011-03-17 13:20:00,42.46,42.47,42.22,42.24,14400.0,38.1823,38.1913,37.9665,37.9845,14400.0
2011-03-17 13:30:00,42.24,42.38,42.2,42.35,10800.0,37.9845,38.1104,37.9485,38.0834,10800.0
2011-03-17 13:40:00,42.34,42.34,42.22,42.26,7000.0,38.0744,38.0744,37.9665,38.0025,7000.0
2011-03-17 13:50:00,42.25,42.25,42.1,42.18,18300.0,37.9935,37.9935,37.8586,37.9305,18300.0
2011-03-17 14:00:00,42.19,42.27,42.15,42.22,6400.0,37.9395,38.0115,37.9036,37.9665,6400.0
2011-03-17 14:10:00,42.23,42.28,42.17,42.24,9800.0,37.9755,38.0205,37.9216,37.9845,9800.0
2011-03-17 14:20:00,42.21,42.32,42.18,42.27,4700.0,37.9575,38.0564,37.9305,38.0115,4700.0
2011-03-17 14:30:00,42.26,42.36,42.25,42.31,7000.0,38.0025,38.0924,37.9935,38.0475,7000.0
2011-03-17 14:40:00,42.3,42.4,42.3,42.37,4900.0,38.0385,38.1284,38.0385,38.1014,4900.0
2011-03-17 14:50:00,42.36,42.51,42.36,42.44,6500.0,38.0924,38.2273,38.0924,38.1644,6500.0
2011-03-17 15:00:00,42.43,42.51,42.41,42.48,11100.0,38.1554,38.2273,38.1374,38.2003,11100.0
2011-03-17 15:10:00,42.52,42.52,42.4,42.44,9000.0,38.2363,38.2363,38.1284,38.1644,9000.0
2011-03-17 15:20:00,42.44,42.49,42.34,42.37,15200.0,38.1644,38.2093,38.0744,38.1014,15200.0
2011-03-17 15:30:00,42.37,42.48,42.33,42.46,21000.0,38.1014,38.2003,38.0654,38.1823,21000.0
2011-03-17 15:40:00,42.46,42.6,42.41,42.53,49200.0,38.1823,38.3082,38.1374,38.2453,49200.0
2011-03-17 15:50:00,42.54,42.55,42.42,42.43,70800.0,38.2543,38.2633,38.1464,38.1554,70800.0
2011-03-18 09:30:00,43.31,43.37,42.88,42.88,155900.0,38.9467,39.0007,38.56,38.56,155900.0
2011-03-18 09:40:00,42.88,43.2,42.88,43.1,16300.0,38.56,38.8478,38.56,38.7579,16300.0
2011-03-18 09:50:00,43.12,43.33,43.1,43.19,10000.0,38.7758,38.9647,38.7579,38.8388,10000.0
2011-03-18 10:00:00,43.15,43.3,43.14,43.22,11800.0,38.8028,38.9377,38.7938,38.8658,11800.0
2011-03-18 10:10:00,43.21,43.29,42.99,43.26,29500.0,38.8568,38.9287,38.6589,38.9017,29500.0
2011-03-18 10:20:00,43.23,43.36,43.14,43.17,24200.0,38.8748,38.9917,38.7938,38.8208,24200.0
2011-03-18 10:30:00,43.21,43.27,43.09,43.18,18000.0,38.8568,38.9107,38.7489,38.8298,18000.0
2011-03-18 10:40:00,43.17,43.2,43.12,43.2,11100.0,38.8208,38.8478,38.7758,38.8478,11100.0
2011-03-18 10:50:00,43.2,43.34,43.18,43.27,16900.0,38.8478,38.9737,38.8298,38.9107,16900.0
2011-03-18 11:00:00,43.28,43.34,43.17,43.2,9700.0,38.9197,38.9737,38.8208,38.8478,9700.0
2011-03-18 11:10:00,43.2,43.22,43.15,43.15,6200.0,38.8478,38.8658,38.8028,38.8028,6200.0
2011-03-18 11:20:00,43.15,43.15,42.9,42.9,16300.0,38.8028,38.8028,38.578,38.578,16300.0
2011-03-18 11:30:00,42.89,43.02,42.89,43.0,8200.0,38.569,38.6859,38.569,38.6679,8200.0
2011-03-18 11:40:00,42.98,43.03,42.81,42.85,7900.0,38.65,38.6949,38.4971,38.533,7900.0
2011-03-18 11:50:00,42.84,42.92,42.83,42.92,8200.0,38.5241,38.596,38.5151,38.596,8200.0
2011-03-18 12:00:00,42.93,42.95,42.86,42.94,3300.0,38.605,38.623,38.542,38.614,3300.0
2011-03-18 12:10:00,42.95,42.96,42.91,42.95,4900.0,38.623,38.632,38.587,38.623,4900.0
2011-03-18 12:20:00,42.95,43.07,42.95,43.03,6500.0,38.623,38.7309,38.623,38.6949,6500.0
2011-03-18 12:30:00,43.05,43.06,42.99,43.01,4800.0,38.7129,38.7219,38.6589,38.6769,4800.0
2011-03-18 12:40:00,43.02,43.04,42.93,43.04,6200.0,38.6859,38.7039,38.605,38.7039,6200.0
2011-03-18 12:50:00,43.04,43.05,42.96,42.97,7000.0,38.7039,38.7129,38.632,38.641,7000.0
2011-03-18 13:00:00,43.0,43.08,43.0,43.04,3700.0,38.6679,38.7399,38.6679,38.7039,3700.0
2011-03-18 13:10:00,43.04,43.14,43.04,43.14,9800.0,38.7039,38.7938,38.7039,38.7938,9800.0
2011-03-18 13:20:00,43.12,43.12,43.01,43.08,10700.0,38.7758,38.7758,38.6769,38.7399,10700.0
2011-03-18 13:30:00,43.07,43.08,43.01,43.08,6200.0,38.7309,38.7399,38.6769,38.7399,6200.0
2011-03-18 13:40:00,43.07,43.07,42.99,42.99,6500.0,38.7309,38.7309,38.6589,38.6589,6500.0
2011-03-18 13:50:00,42.99,43.04,42.96,42.98,8800.0,38.6589,38.7039,38.632,38.65,8800.0
2011-03-18 14:00:00,43.01,43.04,42.98,43.0,12000.0,38.6769,38.7039,38.65,38.6679,12000.0
2011-03-18 14:10:00,43.01,43.01,42.79,42.8,12500.0,38.6769,38.6769,38.4791,38.4881,12500.0
2011-03-18 14:20:00,42.79,42.88,42.79,42.86,8600.0,38.4791,38.56,38.4791,38.542,8600.0
2011-03-18 14:30:00,42.87,42.97,42.81,42.95,14300.0,38.551,38.641,38.4971,38.623,14300.0
2011-03-18 14:40:00,42.93,42.96,42.86,42.86,11600.0,38.605,38.632,38.542,38.542,11600.0
2011-03-18 14:50:00,42.86,42.89,42.68,42.75,22600.0,38.542,38.569,38.3802,38.4431,22600.0
2011-03-18 15:00:00,42.73,42.82,42.72,42.74,23500.0,38.4251,38.5061,38.4161,38.4341,23500.0
2011-03-18 15:10:00,42.73,42.75,42.64,42.71,35100.0,38.4251,38.4431,38.3442,38.4072,35100.0
2011-03-18 15:20:00,42.71,42.75,42.69,42.75,21200.0,38.4072,38.4431,38.3892,38.4431,21200.0
2011-03-18 15:30:00,42.75,42.89,42.75,42.87,36100.0,38.4431,38.569,38.4431,38.551,36100.0
2011-03-18 15:40:00,42.87,43.02,42.85,42.91,118100.0,38.551,38.6859,38.533,38.587,118100.0
2011-03-18 15:50:00,42.91,43.07,42.9,43.01,105000.0,38.587,38.7309,38.578,38.6769,105000.0
2011-03-21 09:30:00,43.43,43.65,43.32,43.4,28100.0,39.0546,39.2525,38.9557,39.0276,28100.0
2011-03-21 09:40:00,43.41,43.57,43.37,43.57,15700.0,39.0366,39.1805,39.0007,39.1805,15700.0
2011-03-21 09:50:00,43.51,43.56,43.15,43.16,27300.0,39.1266,39.1715,38.8028,38.8118,27300.0
2011-03-21 10:00:00,43.22,43.44,43.13,43.38,16600.0,38.8658,39.0636,38.7848,39.0097,16600.0
2011-03-21 10:10:00,43.36,43.36,43.12,43.17,5600.0,38.9917,38.9917,38.7758,38.8208,5600.0
2011-03-21 10:20:00,43.2,43.34,43.11,43.26,11500.0,38.8478,38.9737,38.7669,38.9017,11500.0
2011-03-21 10:30:00,43.28,43.37,43.25,43.29,7800.0,38.9197,39.0007,38.8928,38.9287,7800.0
2011-03-21 10:40:00,43.3,43.53,43.29,43.52,16300.0,38.9377,39.1445,38.9287,39.1355,16300.0
2011-03-21 10:50:00,43.53,43.63,43.51,43.63,15600.0,39.1445,39.2345,39.1266,39.2345,15600.0
2011-03-21 11:00:00,43.67,43.73,43.58,43.62,18700.0,39.2704,39.3244,39.1895,39.2255,18700.0
2011-03-21 11:10:00,43.64,43.8,43.63,43.75,11900.0,39.2435,39.3873,39.2345,39.3424,11900.0
2011-03-21 11:20:00,43.71,43.73,43.65,43.69,10800.0,39.3064,39.3244,39.2525,39.2884,10800.0
2011-03-21 11:30:00,43.7,43.74,43.65,43.65,9100.0,39.2974,39.3334,39.2525,39.2525,9100.0
2011-03-21 11:40:00,43.66,43.67,43.59,43.66,11000.0,39.2614,39.2704,39.1985,39.2614,11000.0
2011-03-21 11:50:00,43.65,43.71,43.6,43.6,5800.0,39.2525,39.3064,39.2075,39.2075,5800.0
2011-03-21 12:00:00,43.58,43.62,43.58,43.61,6400.0,39.1895,39.2255,39.1895,39.2165,6400.0
2011-03-21 12:10:00,43.6,43.62,43.57,43.59,4200.0,39.2075,39.2255,39.1805,39.1985,4200.0
2011-03-21 12:20:00,43.57,43.61,43.51,43.61,7200.0,39.1805,39.2165,39.1266,39.2165,7200.0
2011-03-21 12:30:00,43.59,43.62,43.55,43.56,5500.0,39.1985,39.2255,39.1625,39.1715,5500.0
2011-03-21 12:40:00,43.55,43.56,43.49,43.53,3200.0,39.1625,39.1715,39.1086,39.1445,3200.0
2011-03-21 12:50:00,43.52,43.54,43.48,43.53,5400.0,39.1355,39.1535,39.0996,39.1445,5400.0
2011-03-21 13:00:00,43.52,43.55,43.45,43.49,25100.0,39.1355,39.1625,39.0726,39.1086,25100.0
2011-03-21 13:10:00,43.5,43.55,43.48,43.54,3500.0,39.1176,39.1625,39.0996,39.1535,3500.0
2011-03-21 13:20:00,43.52,43.52,43.36,43.4,10400.0,39.1355,39.1355,38.9917,39.0276,10400.0
2011-03-21 13:30:00,43.41,43.42,43.39,43.42,2300.0,39.0366,39.0456,39.0186,39.0456,2300.0
2011-03-21 13:40:00,43.44,43.48,43.37,43.43,4400.0,39.0636,39.0996,39.0007,39.0546,4400.0
2011-03-21 13:50:00,43.44,43.5,43.44,43.5,2400.0,39.0636,39.1176,39.0636,39.1176,2400.0
2011-03-21 14:00:00,43.52,43.57,43.52,43.56,6700.0,39.1355,39.1805,39.1355,39.1715,6700.0
2011-03-21 14:10:00,43.57,43.61,43.56,43.58,3800.0,39.1805,39.2165,39.1715,39.1895,3800.0
2011-03-21 14:20:00,43.6,43.6,43.55,43.58,8300.0,39.2075,39.2075,39.1625,39.1895,8300.0
2011-03-21 14:30:00,43.58,43.63,43.57,43.61,7000.0,39.1895,39.2345,39.1805,39.2165,7000.0
2011-03-21 14:40:00,43.63,43.63,43.53,43.55,6200.0,39.2345,39.2345,39.1445,39.1625,6200.0
2011-03-21 14:50:00,43.56,43.58,43.49,43.52,7600.0,39.1715,39.1895,39.1086,39.1355,7600.0
2011-03-21 15:00:00,43.52,43.57,43.5,43.56,6900.0,39.1355,39.1805,39.1176,39.1715,6900.0
2011-03-21 15:10:00,43.58,43.58,43.48,43.52,8700.0,39.1895,39.1895,39.0996,39.1355,8700.0
2011-03-21 15:20:00,43.51,43.53,43.47,43.49,11100.0,39.1266,39.1445,39.0906,39.1086,11100.0
2011-03-21 15:30:00,43.5,43.62,43.5,43.62,20900.0,39.1176,39.2255,39.1176,39.2255,20900.0
2011-03-21 15:40:00,43.62,43.68,43.59,43.68,48700.0,39.2255,39.2794,39.1985,39.2794,48700.0
2011-03-21 15:50:00,43.68,43.71,43.59,43.62,87500.0,39.2794,39.3064,39.1985,39.2255,87500.0
2011-03-22 09:30:00,43.57,43.72,43.33,43.55,14000.0,39.1805,39.3154,38.9647,39.1625,14000.0
2011-03-22 09:40:00,43.53,43.55,43.45,43.47,12100.0,39.1445,39.1625,39.0726,39.0906,12100.0
2011-03-22 09:50:00,43.48,43.56,43.38,43.39,18100.0,39.0996,39.1715,39.0097,39.0186,18100.0
2011-03-22 10:00:00,43.39,43.48,43.32,43.43,16100.0,39.0186,39.0996,38.9557,39.0546,16100.0
2011-03-22 10:10:00,43.42,43.42,43.21,43.3,23400.0,39.0456,39.0456,38.8568,38.9377,23400.0
2011-03-22 10:20:00,43.3,43.54,43.28,43.51,22200.0,38.9377,39.1535,38.9197,39.1266,22200.0
2011-03-22 10:30:00,43.5,43.5,43.22,43.23,25300.0,39.1176,39.1176,38.8658,38.8748,25300.0
2011-03-22 10:40:00,43.24,43.28,43.17,43.18,22600.0,38.8838,38.9197,38.8208,38.8298,22600.0
2011-03-22 10:50:00,43.18,43.2,42.97,42.98,23800.0,38.8298,38.8478,38.641,38.65,23800.0
2011-03-22 11:00:00,42.98,43.06,42.95,43.05,19000.0,38.65,38.7219,38.623,38.7129,19000.0
2011-03-22 11:10:00,43.04,43.07,42.98,43.04,21200.0,38.7039,38.7309,38.65,38.7039,21200.0
2011-03-22 11:20:00,43.04,43.05,42.99,43.05,18400.0,38.7039,38.7129,38.6589,38.7129,18400.0
2011-03-22 11:30:00,43.05,43.11,43.0,43.04,10700.0,38.7129,38.7669,38.6679,38.7039,10700.0
2011-03-22 11:40:00,43.04,43.08,43.01,43.04,14900.0,38.7039,38.7399,38.6769,38.7039,14900.0
2011-03-22 11:50:00,43.04,43.13,43.04,43.04,10900.0,38.7039,38.7848,38.7039,38.7039,10900.0
2011-03-22 12:00:00,43.03,43.06,42.99,43.01,14900.0,38.6949,38.7219,38.6589,38.6769,14900.0
2011-03-22 12:10:00,43.01,43.05,43.0,43.04,11800.0,38.6769,38.7129,38.6679,38.7039,11800.0
2011-03-22 12:20:00,43.03,43.1,43.02,43.06,29700.0,38.6949,38.7579,38.6859,38.7219,29700.0
2011-03-22 12:30:00,43.07,43.09,43.02,43.07,13900.0,38.7309,38.7489,38.6859,38.7309,13900.0
2011-03-22 12:40:00,43.07,43.07,42.98,42.98,7800.0,38.7309,38.7309,38.65,38.65,7800.0
2011-03-22 12:50:00,42.98,43.01,42.94,42.97,9600.0,38.65,38.6769,38.614,38.641,9600.0
2011-03-22 13:00:00,42.98,42.98,42.9,42.91,13100.0,38.65,38.65,38.578,38.587,13100.0
2011-03-22 13:10:00,42.91,42.98,42.91,42.97,11300.0,38.587,38.65,38.587,38.641,11300.0
2011-03-22 13:20:00,42.97,42.98,42.89,42.9,13300.0,38.641,38.65,38.569,38.578,13300.0
2011-03-22 13:30:00,42.89,42.95,42.87,42.92,4000.0,38.569,38.623,38.551,38.596,4000.0
2011-03-22 13:40:00,42.94,42.94,42.89,42.94,9100.0,38.614,38.614,38.569,38.614,9100.0
2011-03-22 13:50:00,42.96,42.99,42.95,42.95,8500.0,38.632,38.6589,38.623,38.623,8500.0
2011-03-22 14:00:00,42.96,42.98,42.83,42.84,13000.0,38.632,38.65,38.5151,38.5241,13000.0
2011-03-22 14:10:00,42.85,42.87,42.77,42.81,14100.0,38.533,38.551,38.4611,38.4971,14100.0
2011-03-22 14:20:00,42.83,42.83,42.73,42.81,21100.0,38.5151,38.5151,38.4251,38.4971,21100.0
2011-03-22 14:30:00,42.81,42.86,42.79,42.81,9600.0,38.4971,38.542,38.4791,38.4971,9600.0
2011-03-22 14:40:00,42.82,42.85,42.79,42.79,16300.0,38.5061,38.533,38.4791,38.4791,16300.0
2011-03-22 14:50:00,42.8,42.85,42.8,42.84,13700.0,38.4881,38.533,38.4881,38.5241,13700.0
2011-03-22 15:00:00,42.85,42.87,42.8,42.86,21300.0,38.533,38.551,38.4881,38.542,21300.0
2011-03-22 15:10:00,42.87,43.0,42.86,42.91,25700.0,38.551,38.6679,38.542,38.587,25700.0
2011-03-22 15:20:00,42.92,43.0,42.92,43.0,19700.0,38.596,38.6679,38.596,38.6679,19700.0
2011-03-22 15:30:00,42.99,43.05,42.97,43.03,36000.0,38.6589,38.7129,38.641,38.6949,36000.0
2011-03-22 15:40:00,43.02,43.1,42.99,42.99,51600.0,38.6859,38.7579,38.6589,38.6589,51600.0
2011-03-22 15:50:00,43.0,43.01,42.91,42.92,77900.0,38.6679,38.6769,38.587,38.596,77900.0
2011-03-23 09:30:00,42.79,43.14,42.7,43.05,23800.0,38.4791,38.7938,38.3982,38.7129,23800.0
2011-03-23 09:40:00,42.99,43.05,42.86,42.96,20900.0,38.6589,38.7129,38.542,38.632,20900.0
2011-03-23 09:50:00,42.98,43.19,42.96,43.17,28900.0,38.65,38.8388,38.632,38.8208,28900.0
2011-03-23 10:00:00,43.15,43.16,42.77,42.99,28900.0,38.8028,38.8118,38.4611,38.6589,28900.0
2011-03-23 10:10:00,42.99,43.07,42.78,43.07,28400.0,38.6589,38.7309,38.4701,38.7309,28400.0
2011-03-23 10:20:00,43.07,43.17,43.07,43.07,15700.0,38.7309,38.8208,38.7309,38.7309,15700.0
2011-03-23 10:30:00,43.08,43.18,43.05,43.16,18500.0,38.7399,38.8298,38.7129,38.8118,18500.0
2011-03-23 10:40:00,43.19,43.19,42.82,42.87,20800.0,38.8388,38.8388,38.5061,38.551,20800.0
2011-03-23 10:50:00,42.85,42.92,42.8,42.89,12500.0,38.533,38.596,38.4881,38.569,12500.0
2011-03-23 11:00:00,42.92,42.95,42.82,42.92,16900.0,38.596,38.623,38.5061,38.596,16900.0
2011-03-23 11:10:00,42.94,42.98,42.9,42.98,19000.0,38.614,38.65,38.578,38.65,19000.0
2011-03-23 11:20:00,42.98,42.99,42.94,42.94,13900.0,38.65,38.6589,38.614,38.614,13900.0
2011-03-23 11:30:00,42.98,43.09,42.97,43.04,8100.0,38.65,38.7489,38.641,38.7039,8100.0
2011-03-23 11:40:00,43.04,43.11,43.01,43.09,12300.0,38.7039,38.7669,38.6769,38.7489,12300.0
2011-03-23 11:50:00,43.08,43.09,42.99,43.03,8900.0,38.7399,38.7489,38.6589,38.6949,8900.0
2011-03-23 12:00:00,43.01,43.09,42.95,42.98,8800.0,38.6769,38.7489,38.623,38.65,8800.0
2011-03-23 12:10:00,42.98,43.0,42.96,43.0,6200.0,38.65,38.6679,38.632,38.6679,6200.0
2011-03-23 12:20:00,43.01,43.09,42.99,43.08,19500.0,38.6769,38.7489,38.6589,38.7399,19500.0
2011-03-23 12:30:00,43.08,43.11,43.04,43.05,9300.0,38.7399,38.7669,38.7039,38.7129,9300.0
2011-03-23 12:40:00,43.04,43.06,43.0,43.04,12100.0,38.7039,38.7219,38.6679,38.7039,12100.0
2011-03-23 12:50:00,43.05,43.05,42.98,43.02,5200.0,38.7129,38.7129,38.65,38.6859,5200.0
2011-03-23 13:00:00,43.02,43.03,42.97,42.98,8800.0,38.6859,38.6949,38.641,38.65,8800.0
2011-03-23 13:10:00,42.97,43.01,42.94,42.96,7500.0,38.641,38.6769,38.614,38.632,7500.0
2011-03-23 13:20:00,42.96,42.98,42.86,42.88,13700.0,38.632,38.65,38.542,38.56,13700.0
2011-03-23 13:30:00,42.87,42.95,42.87,42.93,19200.0,38.551,38.623,38.551,38.605,19200.0
2011-03-23 13:40:00,42.92,43.0,42.91,43.0,1800.0,38.596,38.6679,38.587,38.6679,1800.0
2011-03-23 13:50:00,43.0,43.08,42.99,43.0,7200.0,38.6679,38.7399,38.6589,38.6679,7200.0
2011-03-23 14:00:00,42.99,43.03,42.93,43.0,16600.0,38.6589,38.6949,38.605,38.6679,16600.0
2011-03-23 14:10:00,42.99,43.01,42.98,43.0,3200.0,38.6589,38.6769,38.65,38.6679,3200.0
2011-03-23 14:20:00,43.0,43.04,42.99,43.04,1600.0,38.6679,38.7039,38.6589,38.7039,1600.0
2011-03-23 14:30:00,43.04,43.04,42.96,42.99,8300.0,38.7039,38.7039,38.632,38.6589,8300.0
2011-03-23 14:40:00,43.0,43.01,42.96,43.0,7800.0,38.6679,38.6769,38.632,38.6679,7800.0
2011-03-23 14:50:00,43.0,43.15,43.0,43.12,23200.0,38.6679,38.8028,38.6679,38.7758,23200.0
2011-03-23 15:00:00,43.11,43.15,43.1,43.11,9600.0,38.7669,38.8028,38.7579,38.7669,9600.0
2011-03-23 15:10:00,43.11,43.2,43.11,43.14,11700.0,38.7669,38.8478,38.7669,38.7938,11700.0
2011-03-23 15:20:00,43.16,43.18,43.1,43.13,9400.0,38.8118,38.8298,38.7579,38.7848,9400.0
2011-03-23 15:30:00,43.16,43.16,43.07,43.13,8300.0,38.8118,38.8118,38.7309,38.7848,8300.0
2011-03-23 15:40:00,43.13,43.17,43.09,43.13,27500.0,38.7848,38.8208,38.7489,38.7848,27500.0
2011-03-23 15:50:00,43.13,43.18,43.03,43.08,52200.0,38.7848,38.8298,38.6949,38.7399,52200.0
2011-03-24 09:30:00,43.38,43.6,43.29,43.48,15100.0,39.0097,39.2075,38.9287,39.0996,15100.0
2011-03-24 09:40:00,43.5,43.54,43.33,43.38,14300.0,39.1176,39.1535,38.9647,39.0097,14300.0
2011-03-24 09:50:00,43.38,43.55,43.35,43.5,11300.0,39.0097,39.1625,38.9827,39.1176,11300.0
2011-03-24 10:00:00,43.54,43.66,43.47,43.47,15700.0,39.1535,39.2614,39.0906,39.0906,15700.0
2011-03-24 10:10:00,43.48,43.5,43.32,43.46,14300.0,39.0996,39.1176,38.9557,39.0816,14300.0
2011-03-24 10:20:00,43.46,43.53,43.4,43.48,10800.0,39.0816,39.1445,39.0276,39.0996,10800.0
2011-03-24 10:30:00,43.53,43.8,43.49,43.74,26300.0,39.1445,39.3873,39.1086,39.3334,26300.0
2011-03-24 10:40:00,43.76,43.95,43.76,43.81,16900.0,39.3514,39.5222,39.3514,39.3963,16900.0
2011-03-24 10:50:00,43.82,44.01,43.82,44.0,31600.0,39.4053,39.5762,39.4053,39.5672,31600.0
2011-03-24 11:00:00,44.0,44.01,43.94,43.94,31200.0,39.5672,39.5762,39.5132,39.5132,31200.0
2011-03-24 11:10:00,43.96,44.0,43.96,44.0,31600.0,39.5312,39.5672,39.5312,39.5672,31600.0
2011-03-24 11:20:00,44.0,44.17,43.98,44.13,42100.0,39.5672,39.7201,39.5492,39.6841,42100.0
2011-03-24 11:30:00,44.14,44.26,44.14,44.25,26900.0,39.6931,39.801,39.6931,39.792,26900.0
2011-03-24 11:40:00,44.25,44.27,44.13,44.15,39300.0,39.792,39.81,39.6841,39.7021,39300.0
2011-03-24 11:50:00,44.15,44.27,44.14,44.24,15600.0,39.7021,39.81,39.6931,39.783,15600.0
2011-03-24 12:00:00,44.21,44.39,44.15,44.38,23700.0,39.756,39.9179,39.7021,39.9089,23700.0
2011-03-24 12:10:00,44.36,44.38,44.3,44.37,13900.0,39.8909,39.9089,39.837,39.8999,13900.0
2011-03-24 12:20:00,44.37,44.47,44.37,44.42,13600.0,39.8999,39.9898,39.8999,39.9449,13600.0
2011-03-24 12:30:00,44.42,44.42,44.21,44.23,30400.0,39.9449,39.9449,39.756,39.774,30400.0
2011-03-24 12:40:00,44.21,44.24,44.16,44.23,13900.0,39.756,39.783,39.7111,39.774,13900.0
2011-03-24 12:50:00,44.22,44.23,44.05,44.08,13400.0,39.765,39.774,39.6122,39.6391,13400.0
2011-03-24 13:00:00,44.07,44.12,44.05,44.1,10700.0,39.6301,39.6751,39.6122,39.6571,10700.0
2011-03-24 13:10:00,44.1,44.15,44.08,44.14,7800.0,39.6571,39.7021,39.6391,39.6931,7800.0
2011-03-24 13:20:00,44.15,44.25,44.14,44.24,25400.0,39.7021,39.792,39.6931,39.783,25400.0
2011-03-24 13:30:00,44.24,44.29,44.22,44.24,20100.0,39.783,39.828,39.765,39.783,20100.0
2011-03-24 13:40:00,44.25,44.25,44.11,44.16,10600.0,39.792,39.792,39.6661,39.7111,10600.0
2011-03-24 13:50:00,44.14,44.23,44.12,44.21,19200.0,39.6931,39.774,39.6751,39.756,19200.0
2011-03-24 14:00:00,44.2,44.4,44.19,44.4,19100.0,39.747,39.9269,39.738,39.9269,19100.0
2011-03-24 14:10:00,44.4,44.43,44.33,44.4,16700.0,39.9269,39.9539,39.8639,39.9269,16700.0
2011-03-24 14:20:00,44.41,44.49,44.4,44.49,18300.0,39.9359,40.0078,39.9269,40.0078,18300.0
2011-03-24 14:30:00,44.49,44.59,44.49,44.52,23800.0,40.0078,40.0978,40.0078,40.0348,23800.0
2011-03-24 14:40:00,44.52,44.6,44.51,44.51,25900.0,40.0348,40.1067,40.0258,40.0258,25900.0
2011-03-24 14:50:00,44.51,44.55,44.41,44.49,21800.0,40.0258,40.0618,39.9359,40.0078,21800.0
2011-03-24 15:00:00,44.5,44.52,44.47,44.52,26400.0,40.0168,40.0348,39.9898,40.0348,26400.0
2011-03-24 15:10:00,44.52,44.58,44.5,44.56,27800.0,40.0348,40.0888,40.0168,40.0708,27800.0
2011-03-24 15:20:00,44.56,44.63,44.55,44.63,30700.0,40.0708,40.1337,40.0618,40.1337,30700.0
2011-03-24 15:30:00,44.63,44.72,44.62,44.68,43600.0,40.1337,40.2147,40.1247,40.1787,43600.0
2011-03-24 15:40:00,44.66,44.77,44.65,44.76,83000.0,40.1607,40.2596,40.1517,40.2506,83000.0
2011-03-24 15:50:00,44.76,44.8,44.71,44.71,111500.0,40.2506,40.2866,40.2057,40.2057,111500.0
2011-03-25 09:30:00,44.75,44.87,44.75,44.77,40300.0,40.2416,40.3495,40.2416,40.2596,40300.0
2011-03-25 09:40:00,44.76,44.76,44.68,44.76,10600.0,40.2506,40.2506,40.1787,40.2506,10600.0
2011-03-25 09:50:00,44.75,44.9,44.73,44.83,43900.0,40.2416,40.3765,40.2236,40.3136,43900.0
2011-03-25 10:00:00,44.83,44.88,44.76,44.87,20000.0,40.3136,40.3585,40.2506,40.3495,20000.0
2011-03-25 10:10:00,44.88,44.91,44.78,44.8,21700.0,40.3585,40.3855,40.2686,40.2866,21700.0
2011-03-25 10:20:00,44.81,44.87,44.78,44.8,17200.0,40.2956,40.3495,40.2686,40.2866,17200.0
2011-03-25 10:30:00,44.79,44.85,44.79,44.82,34600.0,40.2776,40.3316,40.2776,40.3046,34600.0
2011-03-25 10:40:00,44.82,44.85,44.8,44.85,12300.0,40.3046,40.3316,40.2866,40.3316,12300.0
2011-03-25 10:50:00,44.84,44.88,44.8,44.84,14000.0,40.3226,40.3585,40.2866,40.3226,14000.0
2011-03-25 11:00:00,44.85,44.9,44.83,44.87,21000.0,40.3316,40.3765,40.3136,40.3495,21000.0
2011-03-25 11:10:00,44.87,44.87,44.81,44.83,14200.0,40.3495,40.3495,40.2956,40.3136,14200.0
2011-03-25 11:20:00,44.83,44.85,44.83,44.85,29300.0,40.3136,40.3316,40.3136,40.3316,29300.0
2011-03-25 11:30:00,44.85,44.9,44.81,44.87,42100.0,40.3316,40.3765,40.2956,40.3495,42100.0
2011-03-25 11:40:00,44.88,44.95,44.88,44.95,27200.0,40.3585,40.4215,40.3585,40.4215,27200.0
2011-03-25 11:50:00,44.93,44.99,44.9,44.98,38600.0,40.4035,40.4575,40.3765,40.4485,38600.0
2011-03-25 12:00:00,44.99,45.0,44.96,44.99,47300.0,40.4575,40.4664,40.4305,40.4575,47300.0
2011-03-25 12:10:00,44.99,45.14,44.98,45.11,86900.0,40.4575,40.5923,40.4485,40.5654,86900.0
2011-03-25 12:20:00,45.13,45.19,45.0,45.16,65000.0,40.5833,40.6373,40.4664,40.6103,65000.0
2011-03-25 12:30:00,45.15,45.2,45.15,45.2,42000.0,40.6013,40.6463,40.6013,40.6463,42000.0
2011-03-25 12:40:00,45.19,45.45,45.19,45.43,92200.0,40.6373,40.8711,40.6373,40.8531,92200.0
2011-03-25 12:50:00,45.45,45.62,45.44,45.58,58300.0,40.8711,41.024,40.8621,40.988,58300.0
2011-03-25 13:00:00,45.59,45.59,45.44,45.47,34300.0,40.997,40.997,40.8621,40.8891,34300.0
2011-03-25 13:10:00,45.47,45.47,45.41,45.42,12800.0,40.8891,40.8891,40.8351,40.8441,12800.0
2011-03-25 13:20:00,45.4,45.42,45.33,45.37,20600.0,40.8261,40.8441,40.7632,40.7992,20600.0
2011-03-25 13:30:00,45.37,45.43,45.37,45.42,11600.0,40.7992,40.8531,40.7992,40.8441,11600.0
2011-03-25 13:40:00,45.43,45.57,45.42,45.57,23800.0,40.8531,40.979,40.8441,40.979,23800.0
2011-03-25 13:50:00,45.58,45.62,45.53,45.56,21300.0,40.988,41.024,40.9431,40.97,21300.0
2011-03-25 14:00:00,45.56,45.7,45.56,45.69,39400.0,40.97,41.0959,40.97,41.0869,39400.0
2011-03-25 14:10:00,45.69,45.73,45.68,45.7,17300.0,41.0869,41.1229,41.0779,41.0959,17300.0
2011-03-25 14:20:00,45.71,45.83,45.71,45.79,41100.0,41.1049,41.2128,41.1049,41.1769,41100.0
2011-03-25 14:30:00,45.79,45.79,45.6,45.64,26900.0,41.1769,41.1769,41.006,41.042,26900.0
2011-03-25 14:40:00,45.63,45.66,45.55,45.58,50700.0,41.033,41.06,40.961,40.988,50700.0
2011-03-25 14:50:00,45.57,45.61,45.46,45.51,26900.0,40.979,41.015,40.8801,40.9251,26900.0
2011-03-25 15:00:00,45.51,45.51,45.44,45.48,11000.0,40.9251,40.9251,40.8621,40.8981,11000.0
2011-03-25 15:10:00,45.48,45.5,45.43,45.43,24300.0,40.8981,40.9161,40.8531,40.8531,24300.0
2011-03-25 15:20:00,45.42,45.44,45.34,45.35,23800.0,40.8441,40.8621,40.7722,40.7812,23800.0
2011-03-25 15:30:00,45.35,45.43,45.35,45.41,22700.0,40.7812,40.8531,40.7812,40.8351,22700.0
2011-03-25 15:40:00,45.41,45.45,45.24,45.3,94100.0,40.8351,40.8711,40.6823,40.7362,94100.0
2011-03-25 15:50:00,45.31,45.35,45.28,45.3,133100.0,40.7452,40.7812,40.7182,40.7362,133100.0
2011-03-28 09:30:00,45.34,45.48,45.02,45.18,37100.0,40.7722,40.8981,40.4844,40.6283,37100.0
2011-03-28 09:40:00,45.13,45.29,45.05,45.14,19800.0,40.5833,40.7272,40.5114,40.5923,19800.0
2011-03-28 09:50:00,45.09,45.1,44.89,44.92,46500.0,40.5474,40.5564,40.3675,40.3945,46500.0
2011-03-28 10:00:00,44.92,45.08,44.86,44.99,23300.0,40.3945,40.5384,40.3405,40.4575,23300.0
2011-03-28 10:10:00,45.0,45.0,44.9,44.98,26800.0,40.4664,40.4664,40.3765,40.4485,26800.0
2011-03-28 10:20:00,44.98,45.19,44.97,45.12,29200.0,40.4485,40.6373,40.4395,40.5744,29200.0
2011-03-28 10:30:00,45.09,45.16,45.01,45.04,17300.0,40.5474,40.6103,40.4754,40.5024,17300.0
2011-03-28 10:40:00,45.05,45.12,45.0,45.0,8500.0,40.5114,40.5744,40.4664,40.4664,8500.0
2011-03-28 10:50:00,45.0,45.02,44.95,44.95,22100.0,40.4664,40.4844,40.4215,40.4215,22100.0
2011-03-28 11:00:00,44.92,45.0,44.81,44.98,30200.0,40.3945,40.4664,40.2956,40.4485,30200.0
2011-03-28 11:10:00,44.99,45.01,44.92,44.93,10200.0,40.4575,40.4754,40.3945,40.4035,10200.0
2011-03-28 11:20:00,44.93,44.97,44.91,44.95,7300.0,40.4035,40.4395,40.3855,40.4215,7300.0
2011-03-28 11:30:00,44.97,44.98,44.82,44.97,15200.0,40.4395,40.4485,40.3046,40.4395,15200.0
2011-03-28 11:40:00,44.96,44.97,44.83,44.9,15500.0,40.4305,40.4395,40.3136,40.3765,15500.0
2011-03-28 11:50:00,44.9,44.95,44.87,44.94,9900.0,40.3765,40.4215,40.3495,40.4125,9900.0
2011-03-28 12:00:00,44.94,45.01,44.9,44.95,8100.0,40.4125,40.4754,40.3765,40.4215,8100.0
2011-03-28 12:10:00,44.96,44.97,44.91,44.91,8900.0,40.4305,40.4395,40.3855,40.3855,8900.0
2011-03-28 12:20:00,44.91,44.94,44.9,44.91,11600.0,40.3855,40.4125,40.3765,40.3855,11600.0
2011-03-28 12:30:00,44.91,44.96,44.9,44.94,7100.0,40.3855,40.4305,40.3765,40.4125,7100.0
2011-03-28 12:40:00,44.94,44.99,44.92,44.93,6800.0,40.4125,40.4575,40.3945,40.4035,6800.0
2011-03-28 12:50:00,44.92,44.92,44.88,44.9,12300.0,40.3945,40.3945,40.3585,40.3765,12300.0
2011-03-28 13:00:00,44.9,44.99,44.89,44.99,15300.0,40.3765,40.4575,40.3675,40.4575,15300.0
2011-03-28 13:10:00,44.99,45.09,44.98,45.05,10600.0,40.4575,40.5474,40.4485,40.5114,10600.0
2011-03-28 13:20:00,45.04,45.08,44.99,45.05,13900.0,40.5024,40.5384,40.4575,40.5114,13900.0
2011-03-28 13:30:00,45.05,45.09,45.05,45.09,6300.0,40.5114,40.5474,40.5114,40.5474,6300.0
2011-03-28 13:40:00,45.08,45.11,45.07,45.09,9500.0,40.5384,40.5654,40.5294,40.5474,9500.0
2011-03-28 13:50:00,45.09,45.09,45.06,45.07,3800.0,40.5474,40.5474,40.5204,40.5294,3800.0
2011-03-28 14:00:00,45.08,45.09,45.01,45.02,11500.0,40.5384,40.5474,40.4754,40.4844,11500.0
2011-03-28 14:10:00,45.02,45.05,45.02,45.03,9600.0,40.4844,40.5114,40.4844,40.4934,9600.0
2011-03-28 14:20:00,45.03,45.04,44.99,45.02,7600.0,40.4934,40.5024,40.4575,40.4844,7600.0
2011-03-28 14:30:00,45.01,45.15,45.01,45.15,5600.0,40.4754,40.6013,40.4754,40.6013,5600.0
2011-03-28 14:40:00,45.13,45.16,44.93,44.95,19200.0,40.5833,40.6103,40.4035,40.4215,19200.0
2011-03-28 14:50:00,44.94,45.0,44.88,45.0,11900.0,40.4125,40.4664,40.3585,40.4664,11900.0
2011-03-28 15:00:00,44.99,45.09,44.98,45.03,22900.0,40.4575,40.5474,40.4485,40.4934,22900.0
2011-03-28 15:10:00,45.03,45.05,44.99,45.0,7900.0,40.4934,40.5114,40.4575,40.4664,7900.0
2011-03-28 15:20:00,45.0,45.04,44.99,45.01,20300.0,40.4664,40.5024,40.4575,40.4754,20300.0
2011-03-28 15:30:00,45.01,45.04,44.95,44.97,19600.0,40.4754,40.5024,40.4215,40.4395,19600.0
2011-03-28 15:40:00,44.97,44.97,44.87,44.92,70800.0,40.4395,40.4395,40.3495,40.3945,70800.0
2011-03-28 15:50:00,44.92,44.94,44.78,44.81,83900.0,40.3945,40.4125,40.2686,40.2956,83900.0
2011-03-29 09:30:00,44.74,44.99,44.7,44.91,27600.0,40.2326,40.4575,40.1967,40.3855,27600.0
2011-03-29 09:40:00,44.89,44.89,44.65,44.74,32100.0,40.3675,40.3675,40.1517,40.2326,32100.0
2011-03-29 09:50:00,44.75,44.9,44.75,44.9,11500.0,40.2416,40.3765,40.2416,40.3765,11500.0
2011-03-29 10:00:00,44.88,44.97,44.82,44.89,16700.0,40.3585,40.4395,40.3046,40.3675,16700.0
2011-03-29 10:10:00,44.9,44.92,44.8,44.84,27300.0,40.3765,40.3945,40.2866,40.3226,27300.0
2011-03-29 10:20:00,44.85,44.86,44.74,44.74,10700.0,40.3316,40.3405,40.2326,40.2326,10700.0
2011-03-29 10:30:00,44.74,44.87,44.73,44.8,16000.0,40.2326,40.3495,40.2236,40.2866,16000.0
2011-03-29 10:40:00,44.82,44.97,44.82,44.92,8000.0,40.3046,40.4395,40.3046,40.3945,8000.0
2011-03-29 10:50:00,44.91,44.97,44.82,44.87,6200.0,40.3855,40.4395,40.3046,40.3495,6200.0
2011-03-29 11:00:00,44.9,45.0,44.86,44.99,13800.0,40.3765,40.4664,40.3405,40.4575,13800.0
2011-03-29 11:10:00,44.99,45.0,44.94,45.0,17700.0,40.4575,40.4664,40.4125,40.4664,17700.0
2011-03-29 11:20:00,44.98,45.14,44.98,45.13,14700.0,40.4485,40.5923,40.4485,40.5833,14700.0
2011-03-29 11:30:00,45.1,45.19,45.06,45.11,6400.0,40.5564,40.6373,40.5204,40.5654,6400.0
2011-03-29 11:40:00,45.11,45.12,45.02,45.03,6500.0,40.5654,40.5744,40.4844,40.4934,6500.0
2011-03-29 11:50:00,45.04,45.09,44.87,44.9,22700.0,40.5024,40.5474,40.3495,40.3765,22700.0
2011-03-29 12:00:00,44.9,45.04,44.85,45.0,18800.0,40.3765,40.5024,40.3316,40.4664,18800.0
2011-03-29 12:10:00,45.0,45.02,44.95,45.0,21700.0,40.4664,40.4844,40.4215,40.4664,21700.0
2011-03-29 12:20:00,44.99,45.01,44.84,44.85,23700.0,40.4575,40.4754,40.3226,40.3316,23700.0
2011-03-29 12:30:00,44.86,44.88,44.82,44.84,31900.0,40.3405,40.3585,40.3046,40.3226,31900.0
2011-03-29 12:40:00,44.84,44.84,44.74,44.81,11100.0,40.3226,40.3226,40.2326,40.2956,11100.0
2011-03-29 12:50:00,44.81,44.83,44.74,44.83,6500.0,40.2956,40.3136,40.2326,40.3136,6500.0
2011-03-29 13:00:00,44.83,44.86,44.81,44.86,6000.0,40.3136,40.3405,40.2956,40.3405,6000.0
2011-03-29 13:10:00,44.85,44.9,44.85,44.89,7700.0,40.3316,40.3765,40.3316,40.3675,7700.0
2011-03-29 13:20:00,44.89,44.89,44.83,44.84,3800.0,40.3675,40.3675,40.3136,40.3226,3800.0
2011-03-29 13:30:00,44.85,44.86,44.8,44.82,12800.0,40.3316,40.3405,40.2866,40.3046,12800.0
2011-03-29 13:40:00,44.82,44.85,44.82,44.84,2800.0,40.3046,40.3316,40.3046,40.3226,2800.0
2011-03-29 13:50:00,44.84,44.84,44.76,44.76,9800.0,40.3226,40.3226,40.2506,40.2506,9800.0
2011-03-29 14:00:00,44.77,44.81,44.74,44.81,12500.0,40.2596,40.2956,40.2326,40.2956,12500.0
2011-03-29 14:10:00,44.81,44.81,44.76,44.78,12000.0,40.2956,40.2956,40.2506,40.2686,12000.0
2011-03-29 14:20:00,44.78,44.78,44.75,44.76,7700.0,40.2686,40.2686,40.2416,40.2506,7700.0
2011-03-29 14:30:00,44.75,44.8,44.75,44.76,14700.0,40.2416,40.2866,40.2416,40.2506,14700.0
2011-03-29 14:40:00,44.77,44.82,44.76,44.82,12900.0,40.2596,40.3046,40.2506,40.3046,12900.0
2011-03-29 14:50:00,44.83,44.88,44.82,44.87,9000.0,40.3136,40.3585,40.3046,40.3495,9000.0
2011-03-29 15:00:00,44.87,44.89,44.84,44.86,24300.0,40.3495,40.3675,40.3226,40.3405,24300.0
2011-03-29 15:10:00,44.86,44.89,44.85,44.87,17700.0,40.3405,40.3675,40.3316,40.3495,17700.0
2011-03-29 15:20:00,44.87,44.9,44.86,44.89,13100.0,40.3495,40.3765,40.3405,40.3675,13100.0
2011-03-29 15:30:00,44.9,44.92,44.85,44.91,24400.0,40.3765,40.3945,40.3316,40.3855,24400.0
2011-03-29 15:40:00,44.92,45.04,44.88,45.01,46300.0,40.3945,40.5024,40.3585,40.4754,46300.0
2011-03-29 15:50:00,45.01,45.04,44.98,45.03,48000.0,40.4754,40.5024,40.4485,40.4934,48000.0
2011-03-30 09:30:00,45.46,45.46,45.25,45.39,12900.0,40.8801,40.8801,40.6913,40.8172,12900.0
2011-03-30 09:40:00,45.4,45.45,45.24,45.36,8300.0,40.8261,40.8711,40.6823,40.7902,8300.0
2011-03-30 09:50:00,45.39,45.39,45.11,45.21,22500.0,40.8172,40.8172,40.5654,40.6553,22500.0
2011-03-30 10:00:00,45.22,45.23,45.0,45.0,12200.0,40.6643,40.6733,40.4664,40.4664,12200.0
2011-03-30 10:10:00,45.01,45.21,44.94,45.16,21600.0,40.4754,40.6553,40.4125,40.6103,21600.0
2011-03-30 10:20:00,45.17,45.23,45.05,45.05,18700.0,40.6193,40.6733,40.5114,40.5114,18700.0
2011-03-30 10:30:00,45.06,45.19,45.05,45.05,13600.0,40.5204,40.6373,40.5114,40.5114,13600.0
2011-03-30 10:40:00,45.1,45.2,45.04,45.16,24000.0,40.5564,40.6463,40.5024,40.6103,24000.0
2011-03-30 10:50:00,45.2,45.32,45.16,45.26,8400.0,40.6463,40.7542,40.6103,40.7003,8400.0
2011-03-30 11:00:00,45.25,45.29,45.07,45.09,6500.0,40.6913,40.7272,40.5294,40.5474,6500.0
2011-03-30 11:10:00,45.11,45.12,44.96,45.03,18600.0,40.5654,40.5744,40.4305,40.4934,18600.0
2011-03-30 11:20:00,45.03,45.07,44.91,45.02,22100.0,40.4934,40.5294,40.3855,40.4844,22100.0
2011-03-30 11:30:00,45.03,45.12,45.03,45.08,8400.0,40.4934,40.5744,40.4934,40.5384,8400.0
2011-03-30 11:40:00,45.09,45.23,45.08,45.2,19600.0,40.5474,40.6733,40.5384,40.6463,19600.0
2011-03-30 11:50:00,45.22,45.27,45.2,45.25,6000.0,40.6643,40.7092,40.6463,40.6913,6000.0
2011-03-30 12:00:00,45.25,45.33,45.23,45.23,2700.0,40.6913,40.7632,40.6733,40.6733,2700.0
2011-03-30 12:10:00,45.21,45.42,45.21,45.4,8900.0,40.6553,40.8441,40.6553,40.8261,8900.0
2011-03-30 12:20:00,45.41,45.48,45.36,45.47,5500.0,40.8351,40.8981,40.7902,40.8891,5500.0
2011-03-30 12:30:00,45.47,45.52,45.46,45.51,11800.0,40.8891,40.9341,40.8801,40.9251,11800.0
2011-03-30 12:40:00,45.52,45.54,45.5,45.52,10800.0,40.9341,40.952,40.9161,40.9341,10800.0
2011-03-30 12:50:00,45.53,45.59,45.52,45.53,10700.0,40.9431,40.997,40.9341,40.9431,10700.0
2011-03-30 13:00:00,45.52,45.58,45.52,45.58,4600.0,40.9341,40.988,40.9341,40.988,4600.0
2011-03-30 13:10:00,45.58,45.65,45.58,45.6,5100.0,40.988,41.051,40.988,41.006,5100.0
2011-03-30 13:20:00,45.61,45.63,45.6,45.61,4200.0,41.015,41.033,41.006,41.015,4200.0
2011-03-30 13:30:00,45.61,45.68,45.56,45.68,16000.0,41.015,41.0779,40.97,41.0779,16000.0
2011-03-30 13:40:00,45.66,45.74,45.66,45.73,6800.0,41.06,41.1319,41.06,41.1229,6800.0
2011-03-30 13:50:00,45.71,45.71,45.58,45.59,6700.0,41.1049,41.1049,40.988,40.997,6700.0
2011-03-30 14:00:00,45.62,45.63,45.59,45.59,2800.0,41.024,41.033,40.997,40.997,2800.0
2011-03-30 14:10:00,45.6,45.61,45.56,45.56,1100.0,41.006,41.015,40.97,40.97,1100.0
2011-03-30 14:20:00,45.55,45.61,45.55,45.61,2900.0,40.961,41.015,40.961,41.015,2900.0
2011-03-30 14:30:00,45.61,45.62,45.58,45.6,8600.0,41.015,41.024,40.988,41.006,8600.0
2011-03-30 14:40:00,45.6,45.62,45.55,45.56,5800.0,41.006,41.024,40.961,40.97,5800.0
2011-03-30 14:50:00,45.55,45.59,45.53,45.58,10600.0,40.961,40.997,40.9431,40.988,10600.0
2011-03-30 15:00:00,45.59,45.65,45.59,45.64,12400.0,40.997,41.051,40.997,41.042,12400.0
2011-03-30 15:10:00,45.64,45.69,45.63,45.67,18200.0,41.042,41.0869,41.033,41.0689,18200.0
2011-03-30 15:20:00,45.68,45.68,45.63,45.64,18100.0,41.0779,41.0779,41.033,41.042,18100.0
2011-03-30 15:30:00,45.63,45.7,45.61,45.66,15200.0,41.033,41.0959,41.015,41.06,15200.0
2011-03-30 15:40:00,45.66,45.67,45.6,45.62,31000.0,41.06,41.0689,41.006,41.024,31000.0
2011-03-30 15:50:00,45.61,45.65,45.55,45.59,86700.0,41.015,41.051,40.961,40.997,86700.0
2011-03-31 09:30:00,45.55,45.64,45.15,45.34,35800.0,40.961,41.042,40.6013,40.7722,35800.0
2011-03-31 09:40:00,45.26,45.42,45.12,45.19,28200.0,40.7003,40.8441,40.5744,40.6373,28200.0
2011-03-31 09:50:00,45.15,45.19,45.01,45.15,23300.0,40.6013,40.6373,40.4754,40.6013,23300.0
2011-03-31 10:00:00,45.12,45.2,45.03,45.08,12800.0,40.5744,40.6463,40.4934,40.5384,12800.0
2011-03-31 10:10:00,45.05,45.26,45.02,45.23,14100.0,40.5114,40.7003,40.4844,40.6733,14100.0
2011-03-31 10:20:00,45.23,45.4,45.23,45.36,16500.0,40.6733,40.8261,40.6733,40.7902,16500.0
2011-03-31 10:30:00,45.36,45.59,45.36,45.51,11200.0,40.7902,40.997,40.7902,40.9251,11200.0
2011-03-31 10:40:00,45.52,45.61,45.51,45.56,7400.0,40.9341,41.015,40.9251,40.97,7400.0
2011-03-31 10:50:00,45.54,45.62,45.43,45.57,8000.0,40.952,41.024,40.8531,40.979,8000.0
2011-03-31 11:00:00,45.6,45.62,45.45,45.5,11700.0,41.006,41.024,40.8711,40.9161,11700.0
2011-03-31 11:10:00,45.5,45.57,45.44,45.57,14800.0,40.9161,40.979,40.8621,40.979,14800.0
2011-03-31 11:20:00,45.56,45.6,45.54,45.55,6300.0,40.97,41.006,40.952,40.961,6300.0
2011-03-31 11:30:00,45.53,45.6,45.52,45.6,8400.0,40.9431,41.006,40.9341,41.006,8400.0
2011-03-31 11:40:00,45.6,45.73,45.57,45.72,8400.0,41.006,41.1229,40.979,41.1139,8400.0
2011-03-31 11:50:00,45.73,45.73,45.65,45.68,4900.0,41.1229,41.1229,41.051,41.0779,4900.0
2011-03-31 12:00:00,45.66,45.72,45.64,45.65,4100.0,41.06,41.1139,41.042,41.051,4100.0
2011-03-31 12:10:00,45.65,45.65,45.52,45.55,11200.0,41.051,41.051,40.9341,40.961,11200.0
2011-03-31 12:20:00,45.56,45.59,45.5,45.52,15300.0,40.97,40.997,40.9161,40.9341,15300.0
2011-03-31 12:30:00,45.53,45.54,45.48,45.49,3400.0,40.9431,40.952,40.8981,40.9071,3400.0
2011-03-31 12:40:00,45.47,45.53,45.45,45.5,3900.0,40.8891,40.9431,40.8711,40.9161,3900.0
2011-03-31 12:50:00,45.5,45.57,45.49,45.54,7000.0,40.9161,40.979,40.9071,40.952,7000.0
2011-03-31 13:00:00,45.56,45.56,45.5,45.51,5900.0,40.97,40.97,40.9161,40.9251,5900.0
2011-03-31 13:10:00,45.51,45.52,45.46,45.51,6500.0,40.9251,40.9341,40.8801,40.9251,6500.0
2011-03-31 13:20:00,45.51,45.52,45.49,45.52,6700.0,40.9251,40.9341,40.9071,40.9341,6700.0
2011-03-31 13:30:00,45.52,45.55,45.52,45.55,3600.0,40.9341,40.961,40.9341,40.961,3600.0
2011-03-31 13:40:00,45.55,45.56,45.53,45.56,6900.0,40.961,40.97,40.9431,40.97,6900.0
2011-03-31 13:50:00,45.56,45.58,45.55,45.55,7100.0,40.97,40.988,40.961,40.961,7100.0
2011-03-31 14:00:00,45.53,45.61,45.5,45.61,16900.0,40.9431,41.015,40.9161,41.015,16900.0
2011-03-31 14:10:00,45.62,45.62,45.58,45.58,7200.0,41.024,41.024,40.988,40.988,7200.0
2011-03-31 14:20:00,45.58,45.64,45.58,45.59,8100.0,40.988,41.042,40.988,40.997,8100.0
2011-03-31 14:30:00,45.58,45.6,45.55,45.6,8300.0,40.988,41.006,40.961,41.006,8300.0
2011-03-31 14:40:00,45.59,45.62,45.58,45.59,9700.0,40.997,41.024,40.988,40.997,9700.0
2011-03-31 14:50:00,45.58,45.61,45.57,45.58,7100.0,40.988,41.015,40.979,40.988,7100.0
2011-03-31 15:00:00,45.57,45.58,45.51,45.56,10200.0,40.979,40.988,40.9251,40.97,10200.0
2011-03-31 15:10:00,45.55,45.55,45.5,45.52,13500.0,40.961,40.961,40.9161,40.9341,13500.0
2011-03-31 15:20:00,45.51,45.55,45.5,45.51,11200.0,40.9251,40.961,40.9161,40.9251,11200.0
2011-03-31 15:30:00,45.52,45.53,45.45,45.52,51200.0,40.9341,40.9431,40.8711,40.9341,51200.0
2011-03-31 15:40:00,45.53,45.61,45.48,45.59,54800.0,40.9431,41.015,40.8981,40.997,54800.0
2011-03-31 15:50:00,45.59,45.64,45.58,45.59,87500.0,40.997,41.042,40.988,40.997,87500.0
2011-04-01 09:30:00,46.0,46.3,45.8,46.3,29400.0,41.3657,41.6355,41.1858,41.6355,29400.0
2011-04-01 09:40:00,46.3,46.32,45.98,45.98,25900.0,41.6355,41.6535,41.3477,41.3477,25900.0
2011-04-01 09:50:00,45.98,46.13,45.93,46.08,9000.0,41.3477,41.4826,41.3028,41.4376,9000.0
2011-04-01 10:00:00,46.06,46.19,46.03,46.03,31600.0,41.4197,41.5366,41.3927,41.3927,31600.0
2011-04-01 10:10:00,46.04,46.25,46.03,46.21,28900.0,41.4017,41.5905,41.3927,41.5545,28900.0
2011-04-01 10:20:00,46.21,46.22,46.0,46.09,21700.0,41.5545,41.5635,41.3657,41.4466,21700.0
2011-04-01 10:30:00,46.09,46.3,46.09,46.14,18700.0,41.4466,41.6355,41.4466,41.4916,18700.0
2011-04-01 10:40:00,46.15,46.21,46.04,46.21,17200.0,41.5006,41.5545,41.4017,41.5545,17200.0
2011-04-01 10:50:00,46.21,46.34,46.2,46.33,11800.0,41.5545,41.6714,41.5456,41.6625,11800.0
2011-04-01 11:00:00,46.34,46.35,46.2,46.25,11800.0,41.6714,41.6804,41.5456,41.5905,11800.0
2011-04-01 11:10:00,46.28,46.35,46.25,46.3,15900.0,41.6175,41.6804,41.5905,41.6355,15900.0
2011-04-01 11:20:00,46.29,46.37,46.24,46.36,15600.0,41.6265,41.6984,41.5815,41.6894,15600.0
2011-04-01 11:30:00,46.37,46.51,46.35,46.51,10200.0,41.6984,41.8243,41.6804,41.8243,10200.0
2011-04-01 11:40:00,46.51,46.54,46.43,46.45,11000.0,41.8243,41.8513,41.7524,41.7704,11000.0
2011-04-01 11:50:00,46.48,46.5,46.43,46.47,4100.0,41.7973,41.8153,41.7524,41.7883,4100.0
2011-04-01 12:00:00,46.48,46.53,46.45,46.52,6400.0,41.7973,41.8423,41.7704,41.8333,6400.0
2011-04-01 12:10:00,46.53,46.56,46.53,46.54,2900.0,41.8423,41.8693,41.8423,41.8513,2900.0
2011-04-01 12:20:00,46.54,46.64,46.54,46.57,23700.0,41.8513,41.9412,41.8513,41.8783,23700.0
2011-04-01 12:30:00,46.57,46.64,46.57,46.64,11600.0,41.8783,41.9412,41.8783,41.9412,11600.0
2011-04-01 12:40:00,46.64,46.65,46.6,46.63,6200.0,41.9412,41.9502,41.9053,41.9322,6200.0
2011-04-01 12:50:00,46.62,46.65,46.57,46.58,38300.0,41.9232,41.9502,41.8783,41.8873,38300.0
2011-04-01 13:00:00,46.57,46.57,46.49,46.49,14000.0,41.8783,41.8783,41.8063,41.8063,14000.0
2011-04-01 13:10:00,46.51,46.51,46.44,46.46,4900.0,41.8243,41.8243,41.7614,41.7794,4900.0
2011-04-01 13:20:00,46.47,46.47,46.4,46.4,4200.0,41.7883,41.7883,41.7254,41.7254,4200.0
2011-04-01 13:30:00,46.41,46.5,46.4,46.5,7100.0,41.7344,41.8153,41.7254,41.8153,7100.0
2011-04-01 13:40:00,46.5,46.5,46.46,46.47,5600.0,41.8153,41.8153,41.7794,41.7883,5600.0
2011-04-01 13:50:00,46.46,46.51,46.43,46.5,13600.0,41.7794,41.8243,41.7524,41.8153,13600.0
2011-04-01 14:00:00,46.5,46.51,46.49,46.5,13800.0,41.8153,41.8243,41.8063,41.8153,13800.0
2011-04-01 14:10:00,46.5,46.5,46.48,46.48,11000.0,41.8153,41.8153,41.7973,41.7973,11000.0
2011-04-01 14:20:00,46.48,46.54,46.48,46.53,13000.0,41.7973,41.8513,41.7973,41.8423,13000.0
2011-04-01 14:30:00,46.52,46.54,46.46,46.52,14500.0,41.8333,41.8513,41.7794,41.8333,14500.0
2011-04-01 14:40:00,46.5,46.5,46.28,46.36,27200.0,41.8153,41.8153,41.6175,41.6894,27200.0
2011-04-01 14:50:00,46.36,46.4,46.31,46.34,13300.0,41.6894,41.7254,41.6445,41.6714,13300.0
2011-04-01 15:00:00,46.34,46.35,46.14,46.16,57900.0,41.6714,41.6804,41.4916,41.5096,57900.0
2011-04-01 15:10:00,46.17,46.17,45.99,46.08,43800.0,41.5186,41.5186,41.3567,41.4376,43800.0
2011-04-01 15:20:00,46.06,46.16,46.04,46.14,14000.0,41.4197,41.5096,41.4017,41.4916,14000.0
2011-04-01 15:30:00,46.12,46.24,46.12,46.17,22500.0,41.4736,41.5815,41.4736,41.5186,22500.0
2011-04-01 15:40:00,46.18,46.29,46.15,46.2,41000.0,41.5276,41.6265,41.5006,41.5456,41000.0
2011-04-01 15:50:00,46.2,46.3,46.18,46.27,76200.0,41.5456,41.6355,41.5276,41.6085,76200.0
2011-04-04 09:30:00,46.32,46.48,46.19,46.4,9300.0,41.6535,41.7973,41.5366,41.7254,9300.0
2011-04-04 09:40:00,46.39,46.45,46.3,46.45,9500.0,41.7164,41.7704,41.6355,41.7704,9500.0
2011-04-04 09:50:00,46.45,46.45,46.1,46.11,14400.0,41.7704,41.7704,41.4556,41.4646,14400.0
2011-04-04 10:00:00,46.11,46.11,45.96,46.1,15400.0,41.4646,41.4646,41.3297,41.4556,15400.0
2011-04-04 10:10:00,46.09,46.16,45.99,46.1,21600.0,41.4466,41.5096,41.3567,41.4556,21600.0
2011-04-04 10:20:00,46.09,46.25,46.09,46.1,17800.0,41.4466,41.5905,41.4466,41.4556,17800.0
2011-04-04 10:30:00,46.13,46.36,46.13,46.35,8500.0,41.4826,41.6894,41.4826,41.6804,8500.0
2011-04-04 10:40:00,46.36,46.42,46.26,46.27,14600.0,41.6894,41.7434,41.5995,41.6085,14600.0
2011-04-04 10:50:00,46.27,46.29,46.2,46.24,12300.0,41.6085,41.6265,41.5456,41.5815,12300.0
2011-04-04 11:00:00,46.26,46.34,46.26,46.3,14500.0,41.5995,41.6714,41.5995,41.6355,14500.0
2011-04-04 11:10:00,46.28,46.31,46.18,46.25,45500.0,41.6175,41.6445,41.5276,41.5905,45500.0
2011-04-04 11:20:00,46.25,46.39,46.25,46.32,14400.0,41.5905,41.7164,41.5905,41.6535,14400.0
2011-04-04 11:30:00,46.26,46.33,46.26,46.33,16100.0,41.5995,41.6625,41.5995,41.6625,16100.0
2011-04-04 11:40:00,46.31,46.43,46.25,46.4,45200.0,41.6445,41.7524,41.5905,41.7254,45200.0
2011-04-04 11:50:00,46.37,46.63,46.37,46.52,32000.0,41.6984,41.9322,41.6984,41.8333,32000.0
2011-04-04 12:00:00,46.53,46.56,46.44,46.45,6200.0,41.8423,41.8693,41.7614,41.7704,6200.0
2011-04-04 12:10:00,46.44,46.55,46.42,46.45,15200.0,41.7614,41.8603,41.7434,41.7704,15200.0
2011-04-04 12:20:00,46.45,46.5,46.43,46.44,12000.0,41.7704,41.8153,41.7524,41.7614,12000.0
2011-04-04 12:30:00,46.42,46.48,46.35,46.4,20800.0,41.7434,41.7973,41.6804,41.7254,20800.0
2011-04-04 12:40:00,46.41,46.43,46.34,46.34,12200.0,41.7344,41.7524,41.6714,41.6714,12200.0
2011-04-04 12:50:00,46.34,46.34,46.26,46.3,9400.0,41.6714,41.6714,41.5995,41.6355,9400.0
2011-04-04 13:00:00,46.32,46.32,46.26,46.27,8200.0,41.6535,41.6535,41.5995,41.6085,8200.0
2011-04-04 13:10:00,46.27,46.27,46.14,46.16,14500.0,41.6085,41.6085,41.4916,41.5096,14500.0
2011-04-04 13:20:00,46.15,46.16,46.02,46.02,24600.0,41.5006,41.5096,41.3837,41.3837,24600.0
2011-04-04 13:30:00,46.01,46.01,45.88,45.94,17300.0,41.3747,41.3747,41.2578,41.3117,17300.0
2011-04-04 13:40:00,45.94,45.94,45.77,45.77,20100.0,41.3117,41.3117,41.1589,41.1589,20100.0
2011-04-04 13:50:00,45.77,45.82,45.67,45.77,16500.0,41.1589,41.2038,41.0689,41.1589,16500.0
2011-04-04 14:00:00,45.77,45.83,45.69,45.75,31100.0,41.1589,41.2128,41.0869,41.1409,31100.0
2011-04-04 14:10:00,45.75,45.76,45.66,45.73,18700.0,41.1409,41.1499,41.06,41.1229,18700.0
2011-04-04 14:20:00,45.73,45.78,45.65,45.66,15500.0,41.1229,41.1679,41.051,41.06,15500.0
2011-04-04 14:30:00,45.65,45.74,45.64,45.74,10400.0,41.051,41.1319,41.042,41.1319,10400.0
2011-04-04 14:40:00,45.75,45.83,45.7,45.82,17200.0,41.1409,41.2128,41.0959,41.2038,17200.0
2011-04-04 14:50:00,45.82,45.84,45.7,45.74,13600.0,41.2038,41.2218,41.0959,41.1319,13600.0
2011-04-04 15:00:00,45.73,45.77,45.68,45.68,11100.0,41.1229,41.1589,41.0779,41.0779,11100.0
2011-04-04 15:10:00,45.71,45.77,45.7,45.75,18400.0,41.1049,41.1589,41.0959,41.1409,18400.0
2011-04-04 15:20:00,45.76,45.91,45.75,45.86,22000.0,41.1499,41.2848,41.1409,41.2398,22000.0
2011-04-04 15:30:00,45.85,45.85,45.74,45.8,27400.0,41.2308,41.2308,41.1319,41.1858,27400.0
2011-04-04 15:40:00,45.81,45.85,45.71,45.84,44600.0,41.1948,41.2308,41.1049,41.2218,44600.0
2011-04-04 15:50:00,45.83,45.86,45.75,45.84,61300.0,41.2128,41.2398,41.1409,41.2218,61300.0
2011-04-05 09:30:00,45.62,45.7,45.24,45.36,37400.0,41.024,41.0959,40.6823,40.7902,37400.0
2011-04-05 09:40:00,45.33,45.33,45.09,45.21,20500.0,40.7632,40.7632,40.5474,40.6553,20500.0
2011-04-05 09:50:00,45.25,45.28,45.13,45.24,31700.0,40.6913,40.7182,40.5833,40.6823,31700.0
2011-04-05 10:00:00,45.26,45.36,45.12,45.18,15300.0,40.7003,40.7902,40.5744,40.6283,15300.0
2011-04-05 10:10:00,45.17,45.29,45.11,45.21,18700.0,40.6193,40.7272,40.5654,40.6553,18700.0
2011-04-05 10:20:00,45.21,45.51,45.21,45.51,15100.0,40.6553,40.9251,40.6553,40.9251,15100.0
2011-04-05 10:30:00,45.5,45.71,45.5,45.61,14400.0,40.9161,41.1049,40.9161,41.015,14400.0
2011-04-05 10:40:00,45.6,45.73,45.6,45.7,6400.0,41.006,41.1229,41.006,41.0959,6400.0
2011-04-05 10:50:00,45.7,45.77,45.67,45.67,13200.0,41.0959,41.1589,41.0689,41.0689,13200.0
2011-04-05 11:00:00,45.7,45.73,45.67,45.7,8900.0,41.0959,41.1229,41.0689,41.0959,8900.0
2011-04-05 11:10:00,45.7,45.82,45.67,45.8,15600.0,41.0959,41.2038,41.0689,41.1858,15600.0
2011-04-05 11:20:00,45.8,45.97,45.8,45.95,8600.0,41.1858,41.3387,41.1858,41.3207,8600.0
2011-04-05 11:30:00,45.95,46.07,45.89,46.03,10200.0,41.3207,41.4286,41.2668,41.3927,10200.0
2011-04-05 11:40:00,46.05,46.1,46.03,46.04,11600.0,41.4107,41.4556,41.3927,41.4017,11600.0
2011-04-05 11:50:00,46.04,46.3,46.03,46.27,12500.0,41.4017,41.6355,41.3927,41.6085,12500.0
2011-04-05 12:00:00,46.26,46.26,46.2,46.24,6800.0,41.5995,41.5995,41.5456,41.5815,6800.0
2011-04-05 12:10:00,46.24,46.26,46.12,46.15,6000.0,41.5815,41.5995,41.4736,41.5006,6000.0
2011-04-05 12:20:00,46.12,46.15,46.06,46.07,5500.0,41.4736,41.5006,41.4197,41.4286,5500.0
2011-04-05 12:30:00,46.07,46.1,46.06,46.09,4600.0,41.4286,41.4556,41.4197,41.4466,4600.0
2011-04-05 12:40:00,46.08,46.3,46.08,46.3,8800.0,41.4376,41.6355,41.4376,41.6355,8800.0
2011-04-05 12:50:00,46.3,46.31,46.15,46.15,17700.0,41.6355,41.6445,41.5006,41.5006,17700.0
2011-04-05 13:00:00,46.17,46.24,46.14,46.24,4800.0,41.5186,41.5815,41.4916,41.5815,4800.0
2011-04-05 13:10:00,46.24,46.33,46.23,46.23,6100.0,41.5815,41.6625,41.5725,41.5725,6100.0
2011-04-05 13:20:00,46.21,46.23,46.09,46.11,6600.0,41.5545,41.5725,41.4466,41.4646,6600.0
2011-04-05 13:30:00,46.11,46.14,46.06,46.09,5100.0,41.4646,41.4916,41.4197,41.4466,5100.0
2011-04-05 13:40:00,46.07,46.13,46.07,46.12,5200.0,41.4286,41.4826,41.4286,41.4736,5200.0
2011-04-05 13:50:00,46.12,46.18,46.12,46.16,8000.0,41.4736,41.5276,41.4736,41.5096,8000.0
2011-04-05 14:00:00,46.16,46.19,46.05,46.09,11600.0,41.5096,41.5366,41.4107,41.4466,11600.0
2011-04-05 14:10:00,46.09,46.19,46.08,46.14,9500.0,41.4466,41.5366,41.4376,41.4916,9500.0
2011-04-05 14:20:00,46.13,46.19,46.13,46.17,5800.0,41.4826,41.5366,41.4826,41.5186,5800.0
2011-04-05 14:30:00,46.17,46.2,46.15,46.18,15400.0,41.5186,41.5456,41.5006,41.5276,15400.0
2011-04-05 14:40:00,46.18,46.18,46.09,46.14,10400.0,41.5276,41.5276,41.4466,41.4916,10400.0
2011-04-05 14:50:00,46.13,46.19,46.07,46.19,9400.0,41.4826,41.5366,41.4286,41.5366,9400.0
2011-04-05 15:00:00,46.19,46.19,46.0,46.0,13100.0,41.5366,41.5366,41.3657,41.3657,13100.0
2011-04-05 15:10:00,46.02,46.08,45.99,46.08,9300.0,41.3837,41.4376,41.3567,41.4376,9300.0
2011-04-05 15:20:00,46.1,46.15,46.06,46.11,13000.0,41.4556,41.5006,41.4197,41.4646,13000.0
2011-04-05 15:30:00,46.11,46.12,46.05,46.1,10300.0,41.4646,41.4736,41.4107,41.4556,10300.0
2011-04-05 15:40:00,46.1,46.12,46.06,46.08,31300.0,41.4556,41.4736,41.4197,41.4376,31300.0
2011-04-05 15:50:00,46.08,46.1,46.03,46.06,45200.0,41.4376,41.4556,41.3927,41.4197,45200.0
2011-04-06 09:30:00,46.42,46.77,46.26,46.6,38800.0,41.7434,42.0581,41.5995,41.9053,38800.0
2011-04-06 09:40:00,46.62,46.69,46.36,46.54,19800.0,41.9232,41.9862,41.6894,41.8513,19800.0
2011-04-06 09:50:00,46.59,46.68,46.38,46.4,23300.0,41.8963,41.9772,41.7074,41.7254,23300.0
2011-04-06 10:00:00,46.4,46.5,46.36,46.39,18400.0,41.7254,41.8153,41.6894,41.7164,18400.0
2011-04-06 10:10:00,46.37,46.42,46.2,46.29,14500.0,41.6984,41.7434,41.5456,41.6265,14500.0
2011-04-06 10:20:00,46.29,46.46,46.22,46.33,15100.0,41.6265,41.7794,41.5635,41.6625,15100.0
2011-04-06 10:30:00,46.31,46.44,46.22,46.27,13200.0,41.6445,41.7614,41.5635,41.6085,13200.0
2011-04-06 10:40:00,46.33,46.41,46.25,46.36,9700.0,41.6625,41.7344,41.5905,41.6894,9700.0
2011-04-06 10:50:00,46.34,46.37,46.14,46.21,10700.0,41.6714,41.6984,41.4916,41.5545,10700.0
2011-04-06 11:00:00,46.21,46.21,45.98,45.98,7800.0,41.5545,41.5545,41.3477,41.3477,7800.0
2011-04-06 11:10:00,45.98,46.05,45.92,45.98,17800.0,41.3477,41.4107,41.2938,41.3477,17800.0
2011-04-06 11:20:00,45.98,46.03,45.96,46.0,4600.0,41.3477,41.3927,41.3297,41.3657,4600.0
2011-04-06 11:30:00,46.0,46.07,45.86,45.88,3500.0,41.3657,41.4286,41.2398,41.2578,3500.0
2011-04-06 11:40:00,45.9,45.91,45.85,45.91,6700.0,41.2758,41.2848,41.2308,41.2848,6700.0
2011-04-06 11:50:00,45.93,45.94,45.82,45.82,7200.0,41.3028,41.3117,41.2038,41.2038,7200.0
2011-04-06 12:00:00,45.82,45.95,45.8,45.93,7100.0,41.2038,41.3207,41.1858,41.3028,7100.0
2011-04-06 12:10:00,45.95,46.0,45.93,45.98,4700.0,41.3207,41.3657,41.3028,41.3477,4700.0
2011-04-06 12:20:00,45.99,46.02,45.94,46.02,15300.0,41.3567,41.3837,41.3117,41.3837,15300.0
2011-04-06 12:30:00,46.01,46.03,45.93,45.93,5900.0,41.3747,41.3927,41.3028,41.3028,5900.0
2011-04-06 12:40:00,45.92,45.99,45.92,45.94,6300.0,41.2938,41.3567,41.2938,41.3117,6300.0
2011-04-06 12:50:00,45.95,45.95,45.88,45.92,4900.0,41.3207,41.3207,41.2578,41.2938,4900.0
2011-04-06 13:00:00,45.91,45.98,45.88,45.96,5900.0,41.2848,41.3477,41.2578,41.3297,5900.0
2011-04-06 13:10:00,45.96,46.05,45.96,46.03,9200.0,41.3297,41.4107,41.3297,41.3927,9200.0
2011-04-06 13:20:00,46.03,46.1,46.0,46.03,10200.0,41.3927,41.4556,41.3657,41.3927,10200.0
2011-04-06 13:30:00,46.02,46.06,45.98,45.99,4600.0,41.3837,41.4197,41.3477,41.3567,4600.0
2011-04-06 13:40:00,45.99,46.05,45.95,45.95,9200.0,41.3567,41.4107,41.3207,41.3207,9200.0
2011-04-06 13:50:00,45.97,46.01,45.97,46.0,1900.0,41.3387,41.3747,41.3387,41.3657,1900.0
2011-04-06 14:00:00,46.01,46.02,45.96,46.0,11000.0,41.3747,41.3837,41.3297,41.3657,11000.0
2011-04-06 14:10:00,46.01,46.08,45.99,46.07,4700.0,41.3747,41.4376,41.3567,41.4286,4700.0
2011-04-06 14:20:00,46.05,46.08,46.03,46.06,6700.0,41.4107,41.4376,41.3927,41.4197,6700.0
2011-04-06 14:30:00,46.07,46.13,46.07,46.13,3300.0,41.4286,41.4826,41.4286,41.4826,3300.0
2011-04-06 14:40:00,46.13,46.22,46.12,46.22,6200.0,41.4826,41.5635,41.4736,41.5635,6200.0
2011-04-06 14:50:00,46.22,46.23,46.13,46.13,10300.0,41.5635,41.5725,41.4826,41.4826,10300.0
2011-04-06 15:00:00,46.13,46.17,46.11,46.14,10300.0,41.4826,41.5186,41.4646,41.4916,10300.0
2011-04-06 15:10:00,46.14,46.18,46.14,46.16,9400.0,41.4916,41.5276,41.4916,41.5096,9400.0
2011-04-06 15:20:00,46.15,46.16,46.11,46.13,7600.0,41.5006,41.5096,41.4646,41.4826,7600.0
2011-04-06 15:30:00,46.15,46.16,46.12,46.15,9200.0,41.5006,41.5096,41.4736,41.5006,9200.0
2011-04-06 15:40:00,46.16,46.19,46.11,46.13,52800.0,41.5096,41.5366,41.4646,41.4826,52800.0
2011-04-06 15:50:00,46.13,46.18,46.1,46.13,84100.0,41.4826,41.5276,41.4556,41.4826,84100.0
2011-04-07 09:30:00,46.0,46.25,45.86,46.24,14800.0,41.3657,41.5905,41.2398,41.5815,14800.0
2011-04-07 09:40:00,46.17,46.8,46.17,46.8,18800.0,41.5186,42.0851,41.5186,42.0851,18800.0
2011-04-07 09:50:00,46.77,46.77,46.61,46.69,16300.0,42.0581,42.0581,41.9142,41.9862,16300.0
2011-04-07 10:00:00,46.69,46.69,46.57,46.65,17800.0,41.9862,41.9862,41.8783,41.9502,17800.0
2011-04-07 10:10:00,46.69,46.73,46.56,46.62,14800.0,41.9862,42.0222,41.8693,41.9232,14800.0
2011-04-07 10:20:00,46.6,46.71,46.6,46.67,34500.0,41.9053,42.0042,41.9053,41.9682,34500.0
2011-04-07 10:30:00,46.67,46.76,46.53,46.6,52100.0,41.9682,42.0491,41.8423,41.9053,52100.0
2011-04-07 10:40:00,46.58,46.58,46.22,46.46,22000.0,41.8873,41.8873,41.5635,41.7794,22000.0
2011-04-07 10:50:00,46.47,46.52,46.34,46.36,9100.0,41.7883,41.8333,41.6714,41.6894,9100.0
2011-04-07 11:00:00,46.37,46.52,46.29,46.41,7600.0,41.6984,41.8333,41.6265,41.7344,7600.0
2011-04-07 11:10:00,46.37,46.43,46.22,46.23,7900.0,41.6984,41.7524,41.5635,41.5725,7900.0
2011-04-07 11:20:00,46.23,46.24,46.12,46.12,8000.0,41.5725,41.5815,41.4736,41.4736,8000.0
2011-04-07 11:30:00,46.1,46.1,45.84,45.99,14100.0,41.4556,41.4556,41.2218,41.3567,14100.0
2011-04-07 11:40:00,45.98,46.04,45.94,46.0,7400.0,41.3477,41.4017,41.3117,41.3657,7400.0
2011-04-07 11:50:00,45.99,46.15,45.97,46.12,5000.0,41.3567,41.5006,41.3387,41.4736,5000.0
2011-04-07 12:00:00,46.12,46.17,46.06,46.14,6000.0,41.4736,41.5186,41.4197,41.4916,6000.0
2011-04-07 12:10:00,46.14,46.18,46.1,46.1,6900.0,41.4916,41.5276,41.4556,41.4556,6900.0
2011-04-07 12:20:00,46.1,46.12,46.01,46.01,3800.0,41.4556,41.4736,41.3747,41.3747,3800.0
2011-04-07 12:30:00,46.08,46.18,46.03,46.13,1800.0,41.4376,41.5276,41.3927,41.4826,1800.0
2011-04-07 12:40:00,46.15,46.21,46.1,46.12,5500.0,41.5006,41.5545,41.4556,41.4736,5500.0
2011-04-07 12:50:00,46.13,46.15,46.09,46.09,4000.0,41.4826,41.5006,41.4466,41.4466,4000.0
2011-04-07 13:00:00,46.09,46.16,46.03,46.16,11600.0,41.4466,41.5096,41.3927,41.5096,11600.0
2011-04-07 13:10:00,46.11,46.11,45.81,45.88,11300.0,41.4646,41.4646,41.1948,41.2578,11300.0
2011-04-07 13:20:00,45.87,45.9,45.84,45.84,3900.0,41.2488,41.2758,41.2218,41.2218,3900.0
2011-04-07 13:30:00,45.81,45.87,45.75,45.85,5600.0,41.1948,41.2488,41.1409,41.2308,5600.0
2011-04-07 13:40:00,45.82,45.84,45.71,45.78,8300.0,41.2038,41.2218,41.1049,41.1679,8300.0
2011-04-07 13:50:00,45.77,45.82,45.74,45.79,3800.0,41.1589,41.2038,41.1319,41.1769,3800.0
2011-04-07 14:00:00,45.78,45.82,45.72,45.74,7200.0,41.1679,41.2038,41.1139,41.1319,7200.0
2011-04-07 14:10:00,45.75,45.8,45.74,45.78,5400.0,41.1409,41.1858,41.1319,41.1679,5400.0
2011-04-07 14:20:00,45.77,45.79,45.69,45.71,9200.0,41.1589,41.1769,41.0869,41.1049,9200.0
2011-04-07 14:30:00,45.69,45.8,45.67,45.75,15000.0,41.0869,41.1858,41.0689,41.1409,15000.0
2011-04-07 14:40:00,45.74,45.96,45.7,45.95,23900.0,41.1319,41.3297,41.0959,41.3207,23900.0
2011-04-07 14:50:00,45.95,46.0,45.9,45.94,5700.0,41.3207,41.3657,41.2758,41.3117,5700.0
2011-04-07 15:00:00,45.92,45.93,45.83,45.85,8900.0,41.2938,41.3028,41.2128,41.2308,8900.0
2011-04-07 15:10:00,45.83,45.86,45.79,45.82,16300.0,41.2128,41.2398,41.1769,41.2038,16300.0
2011-04-07 15:20:00,45.83,45.84,45.66,45.72,15900.0,41.2128,41.2218,41.06,41.1139,15900.0
2011-04-07 15:30:00,45.74,45.77,45.68,45.76,15400.0,41.1319,41.1589,41.0779,41.1499,15400.0
2011-04-07 15:40:00,45.77,45.87,45.77,45.82,34800.0,41.1589,41.2488,41.1589,41.2038,34800.0
2011-04-07 15:50:00,45.8,45.82,45.75,45.78,32400.0,41.1858,41.2038,41.1409,41.1679,32400.0
2011-04-08 09:30:00,46.18,46.55,45.92,46.34,19600.0,41.5276,41.8603,41.2938,41.6714,19600.0
2011-04-08 09:40:00,46.34,46.41,46.24,46.26,3600.0,41.6714,41.7344,41.5815,41.5995,3600.0
2011-04-08 09:50:00,46.29,46.32,46.0,46.26,27400.0,41.6265,41.6535,41.3657,41.5995,27400.0
2011-04-08 10:00:00,46.26,46.36,46.07,46.07,20200.0,41.5995,41.6894,41.4286,41.4286,20200.0
2011-04-08 10:10:00,46.08,46.21,45.95,46.0,18000.0,41.4376,41.5545,41.3207,41.3657,18000.0
2011-04-08 10:20:00,46.0,46.0,45.86,45.88,21000.0,41.3657,41.3657,41.2398,41.2578,21000.0
2011-04-08 10:30:00,45.92,45.98,45.88,45.97,4800.0,41.2938,41.3477,41.2578,41.3387,4800.0
2011-04-08 10:40:00,46.01,46.01,45.72,45.73,23100.0,41.3747,41.3747,41.1139,41.1229,23100.0
2011-04-08 10:50:00,45.76,45.77,45.63,45.67,9800.0,41.1499,41.1589,41.033,41.0689,9800.0
2011-04-08 11:00:00,45.65,45.65,45.59,45.63,5200.0,41.051,41.051,40.997,41.033,5200.0
2011-04-08 11:10:00,45.63,45.63,45.5,45.56,7500.0,41.033,41.033,40.9161,40.97,7500.0
2011-04-08 11:20:00,45.54,45.56,45.46,45.49,8300.0,40.952,40.97,40.8801,40.9071,8300.0
2011-04-08 11:30:00,45.47,45.59,45.43,45.58,5400.0,40.8891,40.997,40.8531,40.988,5400.0
2011-04-08 11:40:00,45.56,45.59,45.53,45.59,7500.0,40.97,40.997,40.9431,40.997,7500.0
2011-04-08 11:50:00,45.6,45.65,45.58,45.62,3600.0,41.006,41.051,40.988,41.024,3600.0
2011-04-08 12:00:00,45.63,45.68,45.61,45.67,5300.0,41.033,41.0779,41.015,41.0689,5300.0
2011-04-08 12:10:00,45.67,45.67,45.62,45.63,1700.0,41.0689,41.0689,41.024,41.033,1700.0
2011-04-08 12:20:00,45.66,45.66,45.57,45.6,4500.0,41.06,41.06,40.979,41.006,4500.0
2011-04-08 12:30:00,45.58,45.62,45.57,45.59,1900.0,40.988,41.024,40.979,40.997,1900.0
2011-04-08 12:40:00,45.57,45.58,45.43,45.43,37400.0,40.979,40.988,40.8531,40.8531,37400.0
2011-04-08 12:50:00,45.42,45.49,45.37,45.4,38000.0,40.8441,40.9071,40.7992,40.8261,38000.0
2011-04-08 13:00:00,45.43,45.43,45.35,45.4,12300.0,40.8531,40.8531,40.7812,40.8261,12300.0
2011-04-08 13:10:00,45.38,45.45,45.35,45.38,18400.0,40.8082,40.8711,40.7812,40.8082,18400.0
2011-04-08 13:20:00,45.39,45.44,45.39,45.4,1300.0,40.8172,40.8621,40.8172,40.8261,1300.0
2011-04-08 13:30:00,45.41,45.41,45.34,45.34,6700.0,40.8351,40.8351,40.7722,40.7722,6700.0
2011-04-08 13:40:00,45.33,45.35,45.28,45.31,9000.0,40.7632,40.7812,40.7182,40.7452,9000.0
2011-04-08 13:50:00,45.33,45.37,45.31,45.33,6300.0,40.7632,40.7992,40.7452,40.7632,6300.0
2011-04-08 14:00:00,45.3,45.32,45.29,45.3,7600.0,40.7362,40.7542,40.7272,40.7362,7600.0
2011-04-08 14:10:00,45.3,45.3,45.27,45.27,8400.0,40.7362,40.7362,40.7092,40.7092,8400.0
2011-04-08 14:20:00,45.3,45.3,45.2,45.2,5400.0,40.7362,40.7362,40.6463,40.6463,5400.0
2011-04-08 14:30:00,45.2,45.2,45.09,45.1,15800.0,40.6463,40.6463,40.5474,40.5564,15800.0
2011-04-08 14:40:00,45.09,45.1,44.89,44.89,19700.0,40.5474,40.5564,40.3675,40.3675,19700.0
2011-04-08 14:50:00,44.9,44.91,44.79,44.82,56800.0,40.3765,40.3855,40.2776,40.3046,56800.0
2011-04-08 15:00:00,44.82,44.97,44.82,44.96,21600.0,40.3046,40.4395,40.3046,40.4305,21600.0
2011-04-08 15:10:00,44.95,44.95,44.86,44.92,20500.0,40.4215,40.4215,40.3405,40.3945,20500.0
2011-04-08 15:20:00,44.92,44.93,44.86,44.87,28900.0,40.3945,40.4035,40.3405,40.3495,28900.0
2011-04-08 15:30:00,44.87,44.98,44.85,44.94,26200.0,40.3495,40.4485,40.3316,40.4125,26200.0
2011-04-08 15:40:00,44.93,45.02,44.92,44.97,48800.0,40.4035,40.4844,40.3945,40.4395,48800.0
2011-04-08 15:50:00,44.96,45.03,44.95,44.98,66200.0,40.4305,40.4934,40.4215,40.4485,66200.0
2011-04-11 09:30:00,45.0,45.15,44.66,44.66,23700.0,40.4664,40.6013,40.1607,40.1607,23700.0
2011-04-11 09:40:00,44.7,44.86,44.57,44.86,13400.0,40.1967,40.3405,40.0798,40.3405,13400.0
2011-04-11 09:50:00,44.87,45.01,44.79,44.8,15300.0,40.3495,40.4754,40.2776,40.2866,15300.0
2011-04-11 10:00:00,44.83,44.91,44.78,44.82,23500.0,40.3136,40.3855,40.2686,40.3046,23500.0
2011-04-11 10:10:00,44.83,45.04,44.73,45.01,79000.0,40.3136,40.5024,40.2236,40.4754,79000.0
2011-04-11 10:20:00,45.02,45.07,44.92,44.92,8700.0,40.4844,40.5294,40.3945,40.3945,8700.0
2011-04-11 10:30:00,44.9,44.99,44.84,44.89,24900.0,40.3765,40.4575,40.3226,40.3675,24900.0
2011-04-11 10:40:00,44.87,44.91,44.83,44.87,10300.0,40.3495,40.3855,40.3136,40.3495,10300.0
2011-04-11 10:50:00,44.87,45.0,44.82,44.91,122700.0,40.3495,40.4664,40.3046,40.3855,122700.0
2011-04-11 11:00:00,44.92,45.01,44.88,45.01,80900.0,40.3945,40.4754,40.3585,40.4754,80900.0
2011-04-11 11:10:00,45.0,45.05,44.95,45.02,6600.0,40.4664,40.5114,40.4215,40.4844,6600.0
2011-04-11 11:20:00,44.97,44.98,44.81,44.81,6800.0,40.4395,40.4485,40.2956,40.2956,6800.0
2011-04-11 11:30:00,44.82,44.89,44.73,44.73,73200.0,40.3046,40.3675,40.2236,40.2236,73200.0
2011-04-11 11:40:00,44.71,44.76,44.71,44.73,7100.0,40.2057,40.2506,40.2057,40.2236,7100.0
2011-04-11 11:50:00,44.74,44.77,44.73,44.74,6300.0,40.2326,40.2596,40.2236,40.2326,6300.0
2011-04-11 12:00:00,44.73,44.77,44.65,44.71,16200.0,40.2236,40.2596,40.1517,40.2057,16200.0
2011-04-11 12:10:00,44.72,44.77,44.63,44.68,48500.0,40.2147,40.2596,40.1337,40.1787,48500.0
2011-04-11 12:20:00,44.69,44.77,44.66,44.69,29400.0,40.1877,40.2596,40.1607,40.1877,29400.0
2011-04-11 12:30:00,44.65,44.69,44.5,44.52,6400.0,40.1517,40.1877,40.0168,40.0348,6400.0
2011-04-11 12:40:00,44.52,44.53,44.43,44.52,21100.0,40.0348,40.0438,39.9539,40.0348,21100.0
2011-04-11 12:50:00,44.53,44.53,44.48,44.49,7000.0,40.0438,40.0438,39.9988,40.0078,7000.0
2011-04-11 13:00:00,44.5,44.52,44.43,44.52,7100.0,40.0168,40.0348,39.9539,40.0348,7100.0
2011-04-11 13:10:00,44.53,44.53,44.42,44.52,3900.0,40.0438,40.0438,39.9449,40.0348,3900.0
2011-04-11 13:20:00,44.52,44.62,44.52,44.6,7800.0,40.0348,40.1247,40.0348,40.1067,7800.0
2011-04-11 13:30:00,44.59,44.64,44.49,44.49,9000.0,40.0978,40.1427,40.0078,40.0078,9000.0
2011-04-11 13:40:00,44.51,44.56,44.48,44.5,10600.0,40.0258,40.0708,39.9988,40.0168,10600.0
2011-04-11 13:50:00,44.47,44.51,44.44,44.47,8900.0,39.9898,40.0258,39.9629,39.9898,8900.0
2011-04-11 14:00:00,44.47,44.56,44.46,44.56,7700.0,39.9898,40.0708,39.9808,40.0708,7700.0
2011-04-11 14:10:00,44.56,44.59,44.54,44.55,3900.0,40.0708,40.0978,40.0528,40.0618,3900.0
2011-04-11 14:20:00,44.53,44.55,44.5,44.5,3600.0,40.0438,40.0618,40.0168,40.0168,3600.0
2011-04-11 14:30:00,44.53,44.55,44.47,44.49,8700.0,40.0438,40.0618,39.9898,40.0078,8700.0
2011-04-11 14:40:00,44.48,44.5,44.4,44.42,6800.0,39.9988,40.0168,39.9269,39.9449,6800.0
2011-04-11 14:50:00,44.42,44.45,44.29,44.34,77800.0,39.9449,39.9719,39.828,39.8729,77800.0
2011-04-11 15:00:00,44.36,44.39,44.28,44.32,21800.0,39.8909,39.9179,39.819,39.855,21800.0
2011-04-11 15:10:00,44.32,44.36,44.26,44.33,12300.0,39.855,39.8909,39.801,39.8639,12300.0
2011-04-11 15:20:00,44.34,44.4,44.33,44.37,9900.0,39.8729,39.9269,39.8639,39.8999,9900.0
2011-04-11 15:30:00,44.38,44.42,44.37,44.4,14200.0,39.9089,39.9449,39.8999,39.9269,14200.0
2011-04-11 15:40:00,44.41,44.52,44.39,44.49,46600.0,39.9359,40.0348,39.9179,40.0078,46600.0
2011-04-11 15:50:00,44.5,44.56,44.49,44.55,43900.0,40.0168,40.0708,40.0078,40.0618,43900.0
2011-04-12 09:30:00,44.13,44.19,43.92,44.05,59100.0,39.6841,39.738,39.4953,39.6122,59100.0
2011-04-12 09:40:00,44.04,44.38,43.98,44.31,19700.0,39.6032,39.9089,39.5492,39.846,19700.0
2011-04-12 09:50:00,44.32,44.43,44.25,44.34,14100.0,39.855,39.9539,39.792,39.8729,14100.0
2011-04-12 10:00:00,44.33,44.36,44.12,44.2,17000.0,39.8639,39.8909,39.6751,39.747,17000.0
2011-04-12 10:10:00,44.2,44.39,44.19,44.27,25800.0,39.747,39.9179,39.738,39.81,25800.0
2011-04-12 10:20:00,44.25,44.26,44.08,44.17,26100.0,39.792,39.801,39.6391,39.7201,26100.0
2011-04-12 10:30:00,44.15,44.22,43.95,44.05,36800.0,39.7021,39.765,39.5222,39.6122,36800.0
2011-04-12 10:40:00,44.06,44.14,43.99,44.03,18900.0,39.6211,39.6931,39.5582,39.5942,18900.0
2011-04-12 10:50:00,44.03,44.04,43.89,43.89,30100.0,39.5942,39.6032,39.4683,39.4683,30100.0
2011-04-12 11:00:00,43.85,43.88,43.77,43.84,31100.0,39.4323,39.4593,39.3604,39.4233,31100.0
2011-04-12 11:10:00,43.84,43.96,43.74,43.75,39500.0,39.4233,39.5312,39.3334,39.3424,39500.0
2011-04-12 11:20:00,43.76,43.96,43.76,43.96,12600.0,39.3514,39.5312,39.3514,39.5312,12600.0
2011-04-12 11:30:00,43.94,44.09,43.83,43.92,53200.0,39.5132,39.6481,39.4143,39.4953,53200.0
2011-04-12 11:40:00,43.92,43.93,43.89,43.89,11400.0,39.4953,39.5042,39.4683,39.4683,11400.0
2011-04-12 11:50:00,43.88,43.88,43.79,43.85,31400.0,39.4593,39.4593,39.3783,39.4323,31400.0
2011-04-12 12:00:00,43.88,43.91,43.85,43.88,14000.0,39.4593,39.4863,39.4323,39.4593,14000.0
2011-04-12 12:10:00,43.9,44.02,43.87,43.93,30200.0,39.4773,39.5852,39.4503,39.5042,30200.0
2011-04-12 12:20:00,43.92,43.92,43.79,43.9,22200.0,39.4953,39.4953,39.3783,39.4773,22200.0
2011-04-12 12:30:00,43.91,43.95,43.9,43.93,4000.0,39.4863,39.5222,39.4773,39.5042,4000.0
2011-04-12 12:40:00,43.96,44.08,43.96,44.02,3800.0,39.5312,39.6391,39.5312,39.5852,3800.0
2011-04-12 12:50:00,44.02,44.05,43.96,44.03,6500.0,39.5852,39.6122,39.5312,39.5942,6500.0
2011-04-12 13:00:00,44.0,44.06,43.94,43.94,1300.0,39.5672,39.6211,39.5132,39.5132,1300.0
2011-04-12 13:10:00,43.97,43.97,43.89,43.89,4600.0,39.5402,39.5402,39.4683,39.4683,4600.0
2011-04-12 13:20:00,43.88,43.96,43.86,43.96,2600.0,39.4593,39.5312,39.4413,39.5312,2600.0
2011-04-12 13:30:00,43.96,44.0,43.93,43.96,8500.0,39.5312,39.5672,39.5042,39.5312,8500.0
2011-04-12 13:40:00,43.95,44.0,43.95,43.98,49400.0,39.5222,39.5672,39.5222,39.5492,49400.0
2011-04-12 13:50:00,43.98,44.02,43.95,43.95,12000.0,39.5492,39.5852,39.5222,39.5222,12000.0
2011-04-12 14:00:00,43.96,44.21,43.96,44.18,10700.0,39.5312,39.756,39.5312,39.7291,10700.0
2011-04-12 14:10:00,44.17,44.18,44.09,44.11,13000.0,39.7201,39.7291,39.6481,39.6661,13000.0
2011-04-12 14:20:00,44.12,44.14,44.07,44.1,14000.0,39.6751,39.6931,39.6301,39.6571,14000.0
2011-04-12 14:30:00,44.1,44.14,44.04,44.04,25300.0,39.6571,39.6931,39.6032,39.6032,25300.0
2011-04-12 14:40:00,44.03,44.08,43.84,43.88,29000.0,39.5942,39.6391,39.4233,39.4593,29000.0
2011-04-12 14:50:00,43.89,43.93,43.87,43.89,7600.0,39.4683,39.5042,39.4503,39.4683,7600.0
2011-04-12 15:00:00,43.9,44.01,43.9,43.94,9700.0,39.4773,39.5762,39.4773,39.5132,9700.0
2011-04-12 15:10:00,43.95,44.01,43.95,43.99,69400.0,39.5222,39.5762,39.5222,39.5582,69400.0
2011-04-12 15:20:00,44.0,44.0,43.83,43.85,12000.0,39.5672,39.5672,39.4143,39.4323,12000.0
2011-04-12 15:30:00,43.86,43.86,43.78,43.82,17300.0,39.4413,39.4413,39.3694,39.4053,17300.0
2011-04-12 15:40:00,43.82,43.93,43.8,43.91,34000.0,39.4053,39.5042,39.3873,39.4863,34000.0
2011-04-12 15:50:00,43.91,44.02,43.91,43.95,62800.0,39.4863,39.5852,39.4863,39.5222,62800.0
2011-04-13 09:30:00,44.28,44.49,44.01,44.01,20000.0,39.819,40.0078,39.5762,39.5762,20000.0
2011-04-13 09:40:00,44.01,44.12,43.81,43.96,15800.0,39.5762,39.6751,39.3963,39.5312,15800.0
2011-04-13 09:50:00,43.98,44.02,43.6,43.6,32400.0,39.5492,39.5852,39.2075,39.2075,32400.0
2011-04-13 10:00:00,43.62,43.88,43.58,43.77,42700.0,39.2255,39.4593,39.1895,39.3604,42700.0
2011-04-13 10:10:00,43.78,43.83,43.63,43.68,117000.0,39.3694,39.4143,39.2345,39.2794,117000.0
2011-04-13 10:20:00,43.68,43.75,43.67,43.7,84800.0,39.2794,39.3424,39.2704,39.2974,84800.0
2011-04-13 10:30:00,43.7,43.71,43.52,43.55,16800.0,39.2974,39.3064,39.1355,39.1625,16800.0
2011-04-13 10:40:00,43.55,43.75,43.55,43.71,38600.0,39.1625,39.3424,39.1625,39.3064,38600.0
2011-04-13 10:50:00,43.71,43.75,43.59,43.68,52600.0,39.3064,39.3424,39.1985,39.2794,52600.0
2011-04-13 11:00:00,43.7,43.72,43.62,43.62,21600.0,39.2974,39.3154,39.2255,39.2255,21600.0
2011-04-13 11:10:00,43.63,43.63,43.55,43.57,16300.0,39.2345,39.2345,39.1625,39.1805,16300.0
2011-04-13 11:20:00,43.58,43.59,43.34,43.35,34400.0,39.1895,39.1985,38.9737,38.9827,34400.0
2011-04-13 11:30:00,43.36,43.36,43.31,43.34,28900.0,38.9917,38.9917,38.9467,38.9737,28900.0
2011-04-13 11:40:00,43.34,43.37,43.33,43.34,21000.0,38.9737,39.0007,38.9647,38.9737,21000.0
2011-04-13 11:50:00,43.33,43.36,43.3,43.34,17200.0,38.9647,38.9917,38.9377,38.9737,17200.0
2011-04-13 12:00:00,43.34,43.36,43.32,43.35,34800.0,38.9737,38.9917,38.9557,38.9827,34800.0
2011-04-13 12:10:00,43.34,43.35,43.17,43.25,81800.0,38.9737,38.9827,38.8208,38.8928,81800.0
2011-04-13 12:20:00,43.24,43.29,43.06,43.15,140200.0,38.8838,38.9287,38.7219,38.8028,140200.0
2011-04-13 12:30:00,43.16,43.19,43.12,43.15,21000.0,38.8118,38.8388,38.7758,38.8028,21000.0
2011-04-13 12:40:00,43.17,43.2,43.11,43.17,17700.0,38.8208,38.8478,38.7669,38.8208,17700.0
2011-04-13 12:50:00,43.16,43.19,43.13,43.16,10200.0,38.8118,38.8388,38.7848,38.8118,10200.0
2011-04-13 13:00:00,43.17,43.32,43.11,43.26,41000.0,38.8208,38.9557,38.7669,38.9017,41000.0
2011-04-13 13:10:00,43.28,43.32,43.21,43.25,9500.0,38.9197,38.9557,38.8568,38.8928,9500.0
2011-04-13 13:20:00,43.25,43.3,43.24,43.28,8900.0,38.8928,38.9377,38.8838,38.9197,8900.0
2011-04-13 13:30:00,43.3,43.38,43.26,43.27,15600.0,38.9377,39.0097,38.9017,38.9107,15600.0
2011-04-13 13:40:00,43.26,43.4,43.23,43.36,26700.0,38.9017,39.0276,38.8748,38.9917,26700.0
2011-04-13 13:50:00,43.36,43.4,43.33,43.37,7500.0,38.9917,39.0276,38.9647,39.0007,7500.0
2011-04-13 14:00:00,43.39,43.5,43.37,43.45,8300.0,39.0186,39.1176,39.0007,39.0726,8300.0
2011-04-13 14:10:00,43.46,43.49,43.34,43.39,9100.0,39.0816,39.1086,38.9737,39.0186,9100.0
2011-04-13 14:20:00,43.39,43.58,43.36,43.58,7200.0,39.0186,39.1895,38.9917,39.1895,7200.0
2011-04-13 14:30:00,43.53,43.56,43.46,43.47,4900.0,39.1445,39.1715,39.0816,39.0906,4900.0
2011-04-13 14:40:00,43.5,43.66,43.5,43.59,7800.0,39.1176,39.2614,39.1176,39.1985,7800.0
2011-04-13 14:50:00,43.59,43.66,43.59,43.65,8700.0,39.1985,39.2614,39.1985,39.2525,8700.0
2011-04-13 15:00:00,43.65,43.73,43.64,43.71,11000.0,39.2525,39.3244,39.2435,39.3064,11000.0
2011-04-13 15:10:00,43.69,43.72,43.65,43.71,10700.0,39.2884,39.3154,39.2525,39.3064,10700.0
2011-04-13 15:20:00,43.71,43.71,43.6,43.62,14800.0,39.3064,39.3064,39.2075,39.2255,14800.0
2011-04-13 15:30:00,43.64,43.65,43.53,43.65,19900.0,39.2435,39.2525,39.1445,39.2525,19900.0
2011-04-13 15:40:00,43.66,43.71,43.63,43.69,45300.0,39.2614,39.3064,39.2345,39.2884,45300.0
2011-04-13 15:50:00,43.7,43.74,43.64,43.69,72100.0,39.2974,39.3334,39.2435,39.2884,72100.0
2011-04-14 09:30:00,43.34,43.41,43.07,43.07,34700.0,38.9737,39.0366,38.7309,38.7309,34700.0
2011-04-14 09:40:00,43.07,43.27,42.88,42.96,101500.0,38.7309,38.9107,38.56,38.632,101500.0
2011-04-14 09:50:00,42.96,42.97,42.64,42.89,61300.0,38.632,38.641,38.3442,38.569,61300.0
2011-04-14 10:00:00,42.91,43.21,42.89,43.18,22200.0,38.587,38.8568,38.569,38.8298,22200.0
2011-04-14 10:10:00,43.18,43.5,43.12,43.41,10700.0,38.8298,39.1176,38.7758,39.0366,10700.0
2011-04-14 10:20:00,43.4,43.62,43.29,43.55,54100.0,39.0276,39.2255,38.9287,39.1625,54100.0
2011-04-14 10:30:00,43.58,43.78,43.58,43.68,40300.0,39.1895,39.3694,39.1895,39.2794,40300.0
2011-04-14 10:40:00,43.67,43.72,43.5,43.58,57800.0,39.2704,39.3154,39.1176,39.1895,57800.0
2011-04-14 10:50:00,43.58,43.59,43.48,43.49,7800.0,39.1895,39.1985,39.0996,39.1086,7800.0
2011-04-14 11:00:00,43.48,43.48,43.21,43.26,41600.0,39.0996,39.0996,38.8568,38.9017,41600.0
2011-04-14 11:10:00,43.26,43.38,43.11,43.34,72000.0,38.9017,39.0097,38.7669,38.9737,72000.0
2011-04-14 11:20:00,43.34,43.35,43.17,43.23,6900.0,38.9737,38.9827,38.8208,38.8748,6900.0
2011-04-14 11:30:00,43.26,43.31,43.16,43.16,8300.0,38.9017,38.9467,38.8118,38.8118,8300.0
2011-04-14 11:40:00,43.14,43.16,42.96,43.03,15900.0,38.7938,38.8118,38.632,38.6949,15900.0
2011-04-14 11:50:00,43.0,43.19,42.98,43.17,42300.0,38.6679,38.8388,38.65,38.8208,42300.0
2011-04-14 12:00:00,43.17,43.29,43.16,43.23,8300.0,38.8208,38.9287,38.8118,38.8748,8300.0
2011-04-14 12:10:00,43.23,43.32,43.21,43.23,19200.0,38.8748,38.9557,38.8568,38.8748,19200.0
2011-04-14 12:20:00,43.23,43.3,43.18,43.3,48100.0,38.8748,38.9377,38.8298,38.9377,48100.0
2011-04-14 12:30:00,43.31,43.31,43.26,43.29,5300.0,38.9467,38.9467,38.9017,38.9287,5300.0
2011-04-14 12:40:00,43.25,43.28,43.22,43.24,12000.0,38.8928,38.9197,38.8658,38.8838,12000.0
2011-04-14 12:50:00,43.24,43.38,43.24,43.34,9100.0,38.8838,39.0097,38.8838,38.9737,9100.0
2011-04-14 13:00:00,43.34,43.36,43.3,43.32,5700.0,38.9737,38.9917,38.9377,38.9557,5700.0
2011-04-14 13:10:00,43.34,43.36,43.31,43.31,6100.0,38.9737,38.9917,38.9467,38.9467,6100.0
2011-04-14 13:20:00,43.29,43.31,43.23,43.25,6600.0,38.9287,38.9467,38.8748,38.8928,6600.0
2011-04-14 13:30:00,43.23,43.27,43.22,43.24,5700.0,38.8748,38.9107,38.8658,38.8838,5700.0
2011-04-14 13:40:00,43.21,43.22,43.15,43.2,6200.0,38.8568,38.8658,38.8028,38.8478,6200.0
2011-04-14 13:50:00,43.16,43.17,43.12,43.13,6500.0,38.8118,38.8208,38.7758,38.7848,6500.0
2011-04-14 14:00:00,43.13,43.24,43.13,43.24,7900.0,38.7848,38.8838,38.7848,38.8838,7900.0
2011-04-14 14:10:00,43.24,43.25,43.19,43.21,7000.0,38.8838,38.8928,38.8388,38.8568,7000.0
2011-04-14 14:20:00,43.2,43.32,43.2,43.3,8300.0,38.8478,38.9557,38.8478,38.9377,8300.0
2011-04-14 14:30:00,43.3,43.42,43.29,43.35,17200.0,38.9377,39.0456,38.9287,38.9827,17200.0
2011-04-14 14:40:00,43.34,43.36,43.28,43.3,7300.0,38.9737,38.9917,38.9197,38.9377,7300.0
2011-04-14 14:50:00,43.3,43.5,43.3,43.38,62100.0,38.9377,39.1176,38.9377,39.0097,62100.0
2011-04-14 15:00:00,43.39,43.5,43.37,43.43,14900.0,39.0186,39.1176,39.0007,39.0546,14900.0
2011-04-14 15:10:00,43.44,43.5,43.4,43.48,8300.0,39.0636,39.1176,39.0276,39.0996,8300.0
2011-04-14 15:20:00,43.47,43.5,43.46,43.47,10300.0,39.0906,39.1176,39.0816,39.0906,10300.0
2011-04-14 15:30:00,43.49,43.5,43.4,43.46,25700.0,39.1086,39.1176,39.0276,39.0816,25700.0
2011-04-14 15:40:00,43.45,43.5,43.39,43.4,43200.0,39.0726,39.1176,39.0186,39.0276,43200.0
2011-04-14 15:50:00,43.4,43.48,43.39,43.46,54800.0,39.0276,39.0996,39.0186,39.0816,54800.0
2011-04-15 09:30:00,43.61,43.63,43.4,43.4,75500.0,39.2165,39.2345,39.0276,39.0276,75500.0
2011-04-15 09:40:00,43.39,43.46,43.23,43.26,30900.0,39.0186,39.0816,38.8748,38.9017,30900.0
2011-04-15 09:50:00,43.26,43.45,43.26,43.4,51600.0,38.9017,39.0726,38.9017,39.0276,51600.0
2011-04-15 10:00:00,43.38,43.63,43.38,43.47,23500.0,39.0097,39.2345,39.0097,39.0906,23500.0
2011-04-15 10:10:00,43.48,43.59,43.29,43.29,67500.0,39.0996,39.1985,38.9287,38.9287,67500.0
2011-04-15 10:20:00,43.27,43.5,43.27,43.46,34200.0,38.9107,39.1176,38.9107,39.0816,34200.0
2011-04-15 10:30:00,43.48,43.63,43.44,43.55,22100.0,39.0996,39.2345,39.0636,39.1625,22100.0
2011-04-15 10:40:00,43.57,43.72,43.57,43.65,17900.0,39.1805,39.3154,39.1805,39.2525,17900.0
2011-04-15 10:50:00,43.64,43.8,43.57,43.61,21200.0,39.2435,39.3873,39.1805,39.2165,21200.0
2011-04-15 11:00:00,43.62,43.68,43.57,43.62,25700.0,39.2255,39.2794,39.1805,39.2255,25700.0
2011-04-15 11:10:00,43.62,43.67,43.59,43.61,27900.0,39.2255,39.2704,39.1985,39.2165,27900.0
2011-04-15 11:20:00,43.62,43.8,43.61,43.8,11400.0,39.2255,39.3873,39.2165,39.3873,11400.0
2011-04-15 11:30:00,43.84,43.92,43.76,43.8,18700.0,39.4233,39.4953,39.3514,39.3873,18700.0
2011-04-15 11:40:00,43.82,43.88,43.77,43.82,19400.0,39.4053,39.4593,39.3604,39.4053,19400.0
2011-04-15 11:50:00,43.82,43.97,43.73,43.91,51600.0,39.4053,39.5402,39.3244,39.4863,51600.0
2011-04-15 12:00:00,43.91,43.96,43.87,43.88,23400.0,39.4863,39.5312,39.4503,39.4593,23400.0
2011-04-15 12:10:00,43.9,43.96,43.84,43.88,34500.0,39.4773,39.5312,39.4233,39.4593,34500.0
2011-04-15 12:20:00,43.91,43.95,43.8,43.88,46800.0,39.4863,39.5222,39.3873,39.4593,46800.0
2011-04-15 12:30:00,43.86,43.91,43.86,43.89,8700.0,39.4413,39.4863,39.4413,39.4683,8700.0
2011-04-15 12:40:00,43.89,44.0,43.86,44.0,9000.0,39.4683,39.5672,39.4413,39.5672,9000.0
2011-04-15 12:50:00,43.98,44.0,43.86,43.98,16100.0,39.5492,39.5672,39.4413,39.5492,16100.0
2011-04-15 13:00:00,43.97,44.0,43.85,43.92,15300.0,39.5402,39.5672,39.4323,39.4953,15300.0
2011-04-15 13:10:00,43.95,43.95,43.87,43.91,10300.0,39.5222,39.5222,39.4503,39.4863,10300.0
2011-04-15 13:20:00,43.91,43.94,43.81,43.85,14300.0,39.4863,39.5132,39.3963,39.4323,14300.0
2011-04-15 13:30:00,43.85,43.87,43.84,43.87,2100.0,39.4323,39.4503,39.4233,39.4503,2100.0
2011-04-15 13:40:00,43.88,43.92,43.87,43.9,2900.0,39.4593,39.4953,39.4503,39.4773,2900.0
2011-04-15 13:50:00,43.92,43.93,43.82,43.82,9200.0,39.4953,39.5042,39.4053,39.4053,9200.0
2011-04-15 14:00:00,43.83,43.87,43.73,43.75,40100.0,39.4143,39.4503,39.3244,39.3424,40100.0
2011-04-15 14:10:00,43.79,43.8,43.71,43.73,9500.0,39.3783,39.3873,39.3064,39.3244,9500.0
2011-04-15 14:20:00,43.73,43.76,43.71,43.75,6900.0,39.3244,39.3514,39.3064,39.3424,6900.0
2011-04-15 14:30:00,43.76,43.83,43.75,43.82,8100.0,39.3514,39.4143,39.3424,39.4053,8100.0
2011-04-15 14:40:00,43.83,43.87,43.81,43.83,6700.0,39.4143,39.4503,39.3963,39.4143,6700.0
2011-04-15 14:50:00,43.82,43.87,43.82,43.87,5300.0,39.4053,39.4503,39.4053,39.4503,5300.0
2011-04-15 15:00:00,43.88,43.88,43.78,43.79,10000.0,39.4593,39.4593,39.3694,39.3783,10000.0
2011-04-15 15:10:00,43.79,43.79,43.67,43.72,10400.0,39.3783,39.3783,39.2704,39.3154,10400.0
2011-04-15 15:20:00,43.73,43.73,43.65,43.7,20100.0,39.3244,39.3244,39.2525,39.2974,20100.0
2011-04-15 15:30:00,43.7,43.71,43.64,43.64,21500.0,39.2974,39.3064,39.2435,39.2435,21500.0
2011-04-15 15:40:00,43.65,43.67,43.48,43.57,63800.0,39.2525,39.2704,39.0996,39.1805,63800.0
2011-04-15 15:50:00,43.57,43.66,43.56,43.64,58700.0,39.1805,39.2614,39.1715,39.2435,58700.0
2011-04-18 09:30:00,42.87,43.04,42.67,42.78,53600.0,38.551,38.7039,38.3712,38.4701,53600.0
2011-04-18 09:40:00,42.77,42.91,42.67,42.71,42400.0,38.4611,38.587,38.3712,38.4072,42400.0
2011-04-18 09:50:00,42.66,42.79,42.57,42.66,47100.0,38.3622,38.4791,38.2813,38.3622,47100.0
2011-04-18 10:00:00,42.63,42.65,42.43,42.57,18100.0,38.3352,38.3532,38.1554,38.2813,18100.0
2011-04-18 10:10:00,42.58,42.62,42.39,42.56,52600.0,38.2902,38.3262,38.1194,38.2723,52600.0
2011-04-18 10:20:00,42.58,42.7,42.55,42.7,42100.0,38.2902,38.3982,38.2633,38.3982,42100.0
2011-04-18 10:30:00,42.69,42.73,42.57,42.62,29300.0,38.3892,38.4251,38.2813,38.3262,29300.0
2011-04-18 10:40:00,42.63,42.64,42.39,42.41,73300.0,38.3352,38.3442,38.1194,38.1374,73300.0
2011-04-18 10:50:00,42.39,42.51,42.31,42.34,24000.0,38.1194,38.2273,38.0475,38.0744,24000.0
2011-04-18 11:00:00,42.35,42.39,42.25,42.29,22600.0,38.0834,38.1194,37.9935,38.0295,22600.0
2011-04-18 11:10:00,42.3,42.39,42.22,42.24,31200.0,38.0385,38.1194,37.9665,37.9845,31200.0
2011-04-18 11:20:00,42.23,42.4,42.2,42.4,25100.0,37.9755,38.1284,37.9485,38.1284,25100.0
2011-04-18 11:30:00,42.4,42.57,42.38,42.56,18100.0,38.1284,38.2813,38.1104,38.2723,18100.0
2011-04-18 11:40:00,42.55,42.61,42.53,42.6,9900.0,38.2633,38.3172,38.2453,38.3082,9900.0
2011-04-18 11:50:00,42.6,42.65,42.53,42.58,11600.0,38.3082,38.3532,38.2453,38.2902,11600.0
2011-04-18 12:00:00,42.56,42.63,42.49,42.59,18400.0,38.2723,38.3352,38.2093,38.2992,18400.0
2011-04-18 12:10:00,42.6,42.63,42.56,42.6,7900.0,38.3082,38.3352,38.2723,38.3082,7900.0
2011-04-18 12:20:00,42.61,42.61,42.53,42.61,21700.0,38.3172,38.3172,38.2453,38.3172,21700.0
2011-04-18 12:30:00,42.61,42.64,42.55,42.61,11500.0,38.3172,38.3442,38.2633,38.3172,11500.0
2011-04-18 12:40:00,42.64,42.64,42.56,42.6,10100.0,38.3442,38.3442,38.2723,38.3082,10100.0
2011-04-18 12:50:00,42.59,42.68,42.59,42.59,9100.0,38.2992,38.3802,38.2992,38.2992,9100.0
2011-04-18 13:00:00,42.58,42.62,42.57,42.58,30100.0,38.2902,38.3262,38.2813,38.2902,30100.0
2011-04-18 13:10:00,42.58,42.6,42.53,42.6,57400.0,38.2902,38.3082,38.2453,38.3082,57400.0
2011-04-18 13:20:00,42.61,42.64,42.58,42.59,20900.0,38.3172,38.3442,38.2902,38.2992,20900.0
2011-04-18 13:30:00,42.58,42.65,42.56,42.59,18000.0,38.2902,38.3532,38.2723,38.2992,18000.0
2011-04-18 13:40:00,42.58,42.7,42.57,42.7,10800.0,38.2902,38.3982,38.2813,38.3982,10800.0
2011-04-18 13:50:00,42.7,42.74,42.65,42.68,31100.0,38.3982,38.4341,38.3532,38.3802,31100.0
2011-04-18 14:00:00,42.69,42.71,42.64,42.66,20700.0,38.3892,38.4072,38.3442,38.3622,20700.0
2011-04-18 14:10:00,42.68,42.73,42.66,42.72,11800.0,38.3802,38.4251,38.3622,38.4161,11800.0
2011-04-18 14:20:00,42.71,42.8,42.65,42.8,15700.0,38.4072,38.4881,38.3532,38.4881,15700.0
2011-04-18 14:30:00,42.8,42.95,42.8,42.95,19600.0,38.4881,38.623,38.4881,38.623,19600.0
2011-04-18 14:40:00,42.97,43.03,42.93,42.99,29600.0,38.641,38.6949,38.605,38.6589,29600.0
2011-04-18 14:50:00,43.0,43.04,42.83,42.86,63500.0,38.6679,38.7039,38.5151,38.542,63500.0
2011-04-18 15:00:00,42.86,42.87,42.66,42.7,51300.0,38.542,38.551,38.3622,38.3982,51300.0
2011-04-18 15:10:00,42.7,42.84,42.69,42.82,27200.0,38.3982,38.5241,38.3892,38.5061,27200.0
2011-04-18 15:20:00,42.84,42.86,42.73,42.73,34100.0,38.5241,38.542,38.4251,38.4251,34100.0
2011-04-18 15:30:00,42.75,42.78,42.61,42.64,37600.0,38.4431,38.4701,38.3172,38.3442,37600.0
2011-04-18 15:40:00,42.64,42.65,42.51,42.56,53900.0,38.3442,38.3532,38.2273,38.2723,53900.0
2011-04-18 15:50:00,42.55,42.59,42.5,42.55,91400.0,38.2633,38.2992,38.2183,38.2633,91400.0
2011-04-19 09:30:00,42.58,42.91,42.58,42.8,20000.0,38.2902,38.587,38.2902,38.4881,20000.0
2011-04-19 09:40:00,42.84,42.92,42.51,42.54,12600.0,38.5241,38.596,38.2273,38.2543,12600.0
2011-04-19 09:50:00,42.56,42.56,42.37,42.51,18800.0,38.2723,38.2723,38.1014,38.2273,18800.0
2011-04-19 10:00:00,42.49,42.51,42.36,42.37,21200.0,38.2093,38.2273,38.0924,38.1014,21200.0
2011-04-19 10:10:00,42.39,42.44,42.36,42.36,13800.0,38.1194,38.1644,38.0924,38.0924,13800.0
2011-04-19 10:20:00,42.38,42.44,42.35,42.4,10800.0,38.1104,38.1644,38.0834,38.1284,10800.0
2011-04-19 10:30:00,42.42,42.47,42.29,42.3,17300.0,38.1464,38.1913,38.0295,38.0385,17300.0
2011-04-19 10:40:00,42.3,42.37,42.26,42.33,9200.0,38.0385,38.1014,38.0025,38.0654,9200.0
2011-04-19 10:50:00,42.33,42.4,42.2,42.2,15100.0,38.0654,38.1284,37.9485,37.9485,15100.0
2011-04-19 11:00:00,42.22,42.24,42.15,42.22,9900.0,37.9665,37.9845,37.9036,37.9665,9900.0
2011-04-19 11:10:00,42.22,42.29,42.16,42.24,14900.0,37.9665,38.0295,37.9126,37.9845,14900.0
2011-04-19 11:20:00,42.24,42.28,42.17,42.18,16200.0,37.9845,38.0205,37.9216,37.9305,16200.0
2011-04-19 11:30:00,42.18,42.3,42.18,42.22,11200.0,37.9305,38.0385,37.9305,37.9665,11200.0
2011-04-19 11:40:00,42.22,42.3,42.16,42.26,33800.0,37.9665,38.0385,37.9126,38.0025,33800.0
2011-04-19 11:50:00,42.26,42.4,42.26,42.4,9600.0,38.0025,38.1284,38.0025,38.1284,9600.0
2011-04-19 12:00:00,42.39,42.4,42.35,42.36,8800.0,38.1194,38.1284,38.0834,38.0924,8800.0
2011-04-19 12:10:00,42.37,42.46,42.35,42.41,7600.0,38.1014,38.1823,38.0834,38.1374,7600.0
2011-04-19 12:20:00,42.4,42.4,42.32,42.33,7200.0,38.1284,38.1284,38.0564,38.0654,7200.0
2011-04-19 12:30:00,42.33,42.33,42.25,42.33,60700.0,38.0654,38.0654,37.9935,38.0654,60700.0
2011-04-19 12:40:00,42.33,42.33,42.29,42.29,17200.0,38.0654,38.0654,38.0295,38.0295,17200.0
2011-04-19 12:50:00,42.3,42.36,42.3,42.35,3400.0,38.0385,38.0924,38.0385,38.0834,3400.0
2011-04-19 13:00:00,42.35,42.38,42.33,42.34,10200.0,38.0834,38.1104,38.0654,38.0744,10200.0
2011-04-19 13:10:00,42.35,42.4,42.33,42.38,7200.0,38.0834,38.1284,38.0654,38.1104,7200.0
2011-04-19 13:20:00,42.38,42.39,42.33,42.34,12000.0,38.1104,38.1194,38.0654,38.0744,12000.0
2011-04-19 13:30:00,42.33,42.35,42.32,42.34,4700.0,38.0654,38.0834,38.0564,38.0744,4700.0
2011-04-19 13:40:00,42.34,42.4,42.34,42.39,11400.0,38.0744,38.1284,38.0744,38.1194,11400.0
2011-04-19 13:50:00,42.39,42.4,42.32,42.32,13400.0,38.1194,38.1284,38.0564,38.0564,13400.0
2011-04-19 14:00:00,42.31,42.35,42.24,42.25,60600.0,38.0475,38.0834,37.9845,37.9935,60600.0
2011-04-19 14:10:00,42.25,42.26,42.24,42.26,24700.0,37.9935,38.0025,37.9845,38.0025,24700.0
2011-04-19 14:20:00,42.26,42.26,42.2,42.2,17100.0,38.0025,38.0025,37.9485,37.9485,17100.0
2011-04-19 14:30:00,42.21,42.3,42.19,42.29,26300.0,37.9575,38.0385,37.9395,38.0295,26300.0
2011-04-19 14:40:00,42.3,42.33,42.28,42.3,14600.0,38.0385,38.0654,38.0205,38.0385,14600.0
2011-04-19 14:50:00,42.3,42.3,42.25,42.26,18400.0,38.0385,38.0385,37.9935,38.0025,18400.0
2011-04-19 15:00:00,42.27,42.33,42.26,42.33,24300.0,38.0115,38.0654,38.0025,38.0654,24300.0
2011-04-19 15:10:00,42.33,42.33,42.3,42.31,18000.0,38.0654,38.0654,38.0385,38.0475,18000.0
2011-04-19 15:20:00,42.31,42.33,42.28,42.31,32000.0,38.0475,38.0654,38.0205,38.0475,32000.0
2011-04-19 15:30:00,42.3,42.31,42.24,42.29,31500.0,38.0385,38.0475,37.9845,38.0295,31500.0
2011-04-19 15:40:00,42.29,42.32,42.26,42.3,60100.0,38.0295,38.0564,38.0025,38.0385,60100.0
2011-04-19 15:50:00,42.3,42.34,42.29,42.31,94900.0,38.0385,38.0744,38.0295,38.0475,94900.0
2011-04-20 09:30:00,43.1,43.16,42.92,43.12,23200.0,38.7579,38.8118,38.596,38.7758,23200.0
2011-04-20 09:40:00,43.04,43.26,43.04,43.25,33300.0,38.7039,38.9017,38.7039,38.8928,33300.0
2011-04-20 09:50:00,43.2,43.27,42.79,42.87,62100.0,38.8478,38.9107,38.4791,38.551,62100.0
2011-04-20 10:00:00,42.89,43.17,42.87,43.13,44800.0,38.569,38.8208,38.551,38.7848,44800.0
2011-04-20 10:10:00,43.13,43.29,43.08,43.2,63500.0,38.7848,38.9287,38.7399,38.8478,63500.0
2011-04-20 10:20:00,43.2,43.27,43.17,43.21,10400.0,38.8478,38.9107,38.8208,38.8568,10400.0
2011-04-20 10:30:00,43.18,43.25,43.15,43.18,11400.0,38.8298,38.8928,38.8028,38.8298,11400.0
2011-04-20 10:40:00,43.19,43.2,43.14,43.17,18800.0,38.8388,38.8478,38.7938,38.8208,18800.0
2011-04-20 10:50:00,43.17,43.19,43.08,43.17,12800.0,38.8208,38.8388,38.7399,38.8208,12800.0
2011-04-20 11:00:00,43.17,43.17,42.97,42.97,16900.0,38.8208,38.8208,38.641,38.641,16900.0
2011-04-20 11:10:00,42.97,43.0,42.86,42.86,47700.0,38.641,38.6679,38.542,38.542,47700.0
2011-04-20 11:20:00,42.86,42.9,42.78,42.84,22500.0,38.542,38.578,38.4701,38.5241,22500.0
2011-04-20 11:30:00,42.84,42.87,42.77,42.79,15200.0,38.5241,38.551,38.4611,38.4791,15200.0
2011-04-20 11:40:00,42.79,42.87,42.79,42.87,10700.0,38.4791,38.551,38.4791,38.551,10700.0
2011-04-20 11:50:00,42.86,42.88,42.81,42.81,10200.0,38.542,38.56,38.4971,38.4971,10200.0
2011-04-20 12:00:00,42.82,42.84,42.77,42.82,7700.0,38.5061,38.5241,38.4611,38.5061,7700.0
2011-04-20 12:10:00,42.81,42.89,42.7,42.7,63300.0,38.4971,38.569,38.3982,38.3982,63300.0
2011-04-20 12:20:00,42.71,42.71,42.56,42.57,15300.0,38.4072,38.4072,38.2723,38.2813,15300.0
2011-04-20 12:30:00,42.58,42.66,42.53,42.55,13000.0,38.2902,38.3622,38.2453,38.2633,13000.0
2011-04-20 12:40:00,42.56,42.6,42.55,42.55,11100.0,38.2723,38.3082,38.2633,38.2633,11100.0
2011-04-20 12:50:00,42.55,42.56,42.48,42.48,9000.0,38.2633,38.2723,38.2003,38.2003,9000.0
2011-04-20 13:00:00,42.47,42.49,42.42,42.42,16500.0,38.1913,38.2093,38.1464,38.1464,16500.0
2011-04-20 13:10:00,42.44,42.44,42.35,42.39,17900.0,38.1644,38.1644,38.0834,38.1194,17900.0
2011-04-20 13:20:00,42.4,42.44,42.38,42.44,11100.0,38.1284,38.1644,38.1104,38.1644,11100.0
2011-04-20 13:30:00,42.44,42.49,42.43,42.49,9000.0,38.1644,38.2093,38.1554,38.2093,9000.0
2011-04-20 13:40:00,42.49,42.5,42.43,42.44,17700.0,38.2093,38.2183,38.1554,38.1644,17700.0
2011-04-20 13:50:00,42.45,42.45,42.37,42.37,39700.0,38.1733,38.1733,38.1014,38.1014,39700.0
2011-04-20 14:00:00,42.37,42.42,42.37,42.41,18900.0,38.1014,38.1464,38.1014,38.1374,18900.0
2011-04-20 14:10:00,42.41,42.57,42.4,42.55,26400.0,38.1374,38.2813,38.1284,38.2633,26400.0
2011-04-20 14:20:00,42.57,42.57,42.5,42.52,17000.0,38.2813,38.2813,38.2183,38.2363,17000.0
2011-04-20 14:30:00,42.51,42.62,42.51,42.56,29400.0,38.2273,38.3262,38.2273,38.2723,29400.0
2011-04-20 14:40:00,42.56,42.58,42.5,42.55,26500.0,38.2723,38.2902,38.2183,38.2633,26500.0
2011-04-20 14:50:00,42.56,42.58,42.51,42.51,16600.0,38.2723,38.2902,38.2273,38.2273,16600.0
2011-04-20 15:00:00,42.53,42.54,42.5,42.52,16900.0,38.2453,38.2543,38.2183,38.2363,16900.0
2011-04-20 15:10:00,42.52,42.58,42.51,42.58,18200.0,38.2363,38.2902,38.2273,38.2902,18200.0
2011-04-20 15:20:00,42.57,42.67,42.56,42.66,20700.0,38.2813,38.3712,38.2723,38.3622,20700.0
2011-04-20 15:30:00,42.66,42.68,42.6,42.67,29500.0,38.3622,38.3802,38.3082,38.3712,29500.0
2011-04-20 15:40:00,42.69,42.77,42.68,42.72,46900.0,38.3892,38.4611,38.3802,38.4161,46900.0
2011-04-20 15:50:00,42.72,42.77,42.71,42.77,88300.0,38.4161,38.4611,38.4072,38.4611,88300.0
2011-04-21 09:30:00,43.09,43.25,43.04,43.18,17400.0,38.7489,38.8928,38.7039,38.8298,17400.0
2011-04-21 09:40:00,43.16,43.17,42.9,42.95,11700.0,38.8118,38.8208,38.578,38.623,11700.0
2011-04-21 09:50:00,42.99,43.11,42.93,42.94,14600.0,38.6589,38.7669,38.605,38.614,14600.0
2011-04-21 10:00:00,42.9,43.04,42.8,43.02,27600.0,38.578,38.7039,38.4881,38.6859,27600.0
2011-04-21 10:10:00,43.04,43.06,42.94,42.99,9100.0,38.7039,38.7219,38.614,38.6589,9100.0
2011-04-21 10:20:00,43.02,43.28,43.01,43.13,12900.0,38.6859,38.9197,38.6769,38.7848,12900.0
2011-04-21 10:30:00,43.13,43.2,43.05,43.07,10400.0,38.7848,38.8478,38.7129,38.7309,10400.0
2011-04-21 10:40:00,43.07,43.2,43.07,43.17,21100.0,38.7309,38.8478,38.7309,38.8208,21100.0
2011-04-21 10:50:00,43.16,43.16,43.07,43.12,12800.0,38.8118,38.8118,38.7309,38.7758,12800.0
2011-04-21 11:00:00,43.13,43.16,43.04,43.14,20300.0,38.7848,38.8118,38.7039,38.7938,20300.0
2011-04-21 11:10:00,43.12,43.16,43.11,43.13,10400.0,38.7758,38.8118,38.7669,38.7848,10400.0
2011-04-21 11:20:00,43.13,43.24,43.12,43.24,11200.0,38.7848,38.8838,38.7758,38.8838,11200.0
2011-04-21 11:30:00,43.25,43.27,43.1,43.1,19500.0,38.8928,38.9107,38.7579,38.7579,19500.0
2011-04-21 11:40:00,43.1,43.11,43.05,43.08,15900.0,38.7579,38.7669,38.7129,38.7399,15900.0
2011-04-21 11:50:00,43.09,43.11,43.04,43.05,15600.0,38.7489,38.7669,38.7039,38.7129,15600.0
2011-04-21 12:00:00,43.05,43.06,43.02,43.04,15800.0,38.7129,38.7219,38.6859,38.7039,15800.0
2011-04-21 12:10:00,43.03,43.07,43.02,43.04,17300.0,38.6949,38.7309,38.6859,38.7039,17300.0
2011-04-21 12:20:00,43.03,43.08,42.98,43.02,18300.0,38.6949,38.7399,38.65,38.6859,18300.0
2011-04-21 12:30:00,43.01,43.09,43.01,43.07,7800.0,38.6769,38.7489,38.6769,38.7309,7800.0
2011-04-21 12:40:00,43.07,43.16,43.05,43.15,48200.0,38.7309,38.8118,38.7129,38.8028,48200.0
2011-04-21 12:50:00,43.16,43.26,43.16,43.26,10300.0,38.8118,38.9017,38.8118,38.9017,10300.0
2011-04-21 13:00:00,43.26,43.3,43.23,43.27,14600.0,38.9017,38.9377,38.8748,38.9107,14600.0
2011-04-21 13:10:00,43.27,43.37,43.26,43.29,20300.0,38.9107,39.0007,38.9017,38.9287,20300.0
2011-04-21 13:20:00,43.28,43.35,43.27,43.35,13700.0,38.9197,38.9827,38.9107,38.9827,13700.0
2011-04-21 13:30:00,43.35,43.39,43.35,43.37,8500.0,38.9827,39.0186,38.9827,39.0007,8500.0
2011-04-21 13:40:00,43.37,43.42,43.37,43.41,5100.0,39.0007,39.0456,39.0007,39.0366,5100.0
2011-04-21 13:50:00,43.42,43.43,43.39,43.41,6100.0,39.0456,39.0546,39.0186,39.0366,6100.0
2011-04-21 14:00:00,43.38,43.41,43.33,43.36,42300.0,39.0097,39.0366,38.9647,38.9917,42300.0
2011-04-21 14:10:00,43.38,43.39,43.35,43.36,5800.0,39.0097,39.0186,38.9827,38.9917,5800.0
2011-04-21 14:20:00,43.36,43.45,43.34,43.43,11700.0,38.9917,39.0726,38.9737,39.0546,11700.0
2011-04-21 14:30:00,43.42,43.43,43.38,43.41,7000.0,39.0456,39.0546,39.0097,39.0366,7000.0
2011-04-21 14:40:00,43.4,43.43,43.38,43.42,9200.0,39.0276,39.0546,39.0097,39.0456,9200.0
2011-04-21 14:50:00,43.43,43.49,43.42,43.46,23100.0,39.0546,39.1086,39.0456,39.0816,23100.0
2011-04-21 15:00:00,43.45,43.51,43.44,43.51,15600.0,39.0726,39.1266,39.0636,39.1266,15600.0
2011-04-21 15:10:00,43.5,43.56,43.5,43.55,18000.0,39.1176,39.1715,39.1176,39.1625,18000.0
2011-04-21 15:20:00,43.55,43.58,43.54,43.55,21900.0,39.1625,39.1895,39.1535,39.1625,21900.0
2011-04-21 15:30:00,43.54,43.64,43.54,43.63,30300.0,39.1535,39.2435,39.1535,39.2345,30300.0
2011-04-21 15:40:00,43.64,43.7,43.64,43.7,46700.0,39.2435,39.2974,39.2435,39.2974,46700.0
2011-04-21 15:50:00,43.7,43.76,43.67,43.68,80900.0,39.2974,39.3514,39.2704,39.2794,80900.0
2011-04-25 09:30:00,43.6,43.64,43.49,43.61,11000.0,39.2075,39.2435,39.1086,39.2165,11000.0
2011-04-25 09:40:00,43.61,43.84,43.44,43.75,68700.0,39.2165,39.4233,39.0636,39.3424,68700.0
2011-04-25 09:50:00,43.75,43.86,43.66,43.75,25700.0,39.3424,39.4413,39.2614,39.3424,25700.0
2011-04-25 10:00:00,43.78,43.86,43.65,43.77,15900.0,39.3694,39.4413,39.2525,39.3604,15900.0
2011-04-25 10:10:00,43.77,43.77,43.67,43.72,24700.0,39.3604,39.3604,39.2704,39.3154,24700.0
2011-04-25 10:20:00,43.71,43.72,43.59,43.69,15500.0,39.3064,39.3154,39.1985,39.2884,15500.0
2011-04-25 10:30:00,43.66,43.69,43.59,43.65,9500.0,39.2614,39.2884,39.1985,39.2525,9500.0
2011-04-25 10:40:00,43.69,43.69,43.59,43.66,7400.0,39.2884,39.2884,39.1985,39.2614,7400.0
2011-04-25 10:50:00,43.64,43.64,43.49,43.54,9000.0,39.2435,39.2435,39.1086,39.1535,9000.0
2011-04-25 11:00:00,43.54,43.6,43.5,43.5,12400.0,39.1535,39.2075,39.1176,39.1176,12400.0
2011-04-25 11:10:00,43.51,43.55,43.45,43.52,7800.0,39.1266,39.1625,39.0726,39.1355,7800.0
2011-04-25 11:20:00,43.5,43.51,43.45,43.48,4700.0,39.1176,39.1266,39.0726,39.0996,4700.0
2011-04-25 11:30:00,43.48,43.58,43.48,43.58,7500.0,39.0996,39.1895,39.0996,39.1895,7500.0
2011-04-25 11:40:00,43.58,43.67,43.58,43.64,10700.0,39.1895,39.2704,39.1895,39.2435,10700.0
2011-04-25 11:50:00,43.67,43.76,43.6,43.75,29900.0,39.2704,39.3514,39.2075,39.3424,29900.0
2011-04-25 12:00:00,43.75,43.77,43.74,43.76,11500.0,39.3424,39.3604,39.3334,39.3514,11500.0
2011-04-25 12:10:00,43.76,43.8,43.76,43.8,15600.0,39.3514,39.3873,39.3514,39.3873,15600.0
2011-04-25 12:20:00,43.8,43.82,43.79,43.82,18200.0,39.3873,39.4053,39.3783,39.4053,18200.0
2011-04-25 12:30:00,43.82,43.83,43.8,43.8,3200.0,39.4053,39.4143,39.3873,39.3873,3200.0
2011-04-25 12:40:00,43.8,43.82,43.79,43.82,5900.0,39.3873,39.4053,39.3783,39.4053,5900.0
2011-04-25 12:50:00,43.82,43.83,43.8,43.82,13000.0,39.4053,39.4143,39.3873,39.4053,13000.0
2011-04-25 13:00:00,43.82,43.83,43.81,43.81,5000.0,39.4053,39.4143,39.3963,39.3963,5000.0
2011-04-25 13:10:00,43.82,43.83,43.81,43.82,9900.0,39.4053,39.4143,39.3963,39.4053,9900.0
2011-04-25 13:20:00,43.82,43.88,43.81,43.86,24000.0,39.4053,39.4593,39.3963,39.4413,24000.0
2011-04-25 13:30:00,43.87,43.89,43.86,43.89,10000.0,39.4503,39.4683,39.4413,39.4683,10000.0
2011-04-25 13:40:00,43.89,43.89,43.87,43.88,7800.0,39.4683,39.4683,39.4503,39.4593,7800.0
2011-04-25 13:50:00,43.88,43.9,43.87,43.89,11800.0,39.4593,39.4773,39.4503,39.4683,11800.0
2011-04-25 14:00:00,43.9,43.97,43.89,43.93,7300.0,39.4773,39.5402,39.4683,39.5042,7300.0
2011-04-25 14:10:00,43.93,43.94,43.9,43.9,10500.0,39.5042,39.5132,39.4773,39.4773,10500.0
2011-04-25 14:20:00,43.9,43.91,43.88,43.89,11500.0,39.4773,39.4863,39.4593,39.4683,11500.0
2011-04-25 14:30:00,43.89,43.93,43.89,43.92,14600.0,39.4683,39.5042,39.4683,39.4953,14600.0
2011-04-25 14:40:00,43.91,44.0,43.91,43.98,63300.0,39.4863,39.5672,39.4863,39.5492,63300.0
2011-04-25 14:50:00,43.98,44.04,43.98,43.98,32800.0,39.5492,39.6032,39.5492,39.5492,32800.0
2011-04-25 15:00:00,43.99,44.0,43.92,43.92,17800.0,39.5582,39.5672,39.4953,39.4953,17800.0
2011-04-25 15:10:00,43.92,43.92,43.87,43.89,16500.0,39.4953,39.4953,39.4503,39.4683,16500.0
2011-04-25 15:20:00,43.89,43.9,43.86,43.87,20200.0,39.4683,39.4773,39.4413,39.4503,20200.0
2011-04-25 15:30:00,43.87,43.89,43.86,43.87,38500.0,39.4503,39.4683,39.4413,39.4503,38500.0
2011-04-25 15:40:00,43.86,43.87,43.78,43.8,37400.0,39.4413,39.4503,39.3694,39.3873,37400.0
2011-04-25 15:50:00,43.8,43.86,43.79,43.86,56100.0,39.3873,39.4413,39.3783,39.4413,56100.0
2011-04-26 09:30:00,44.19,44.25,43.98,43.98,28200.0,39.738,39.792,39.5492,39.5492,28200.0
2011-04-26 09:40:00,43.97,44.15,43.91,44.0,104400.0,39.5402,39.7021,39.4863,39.5672,104400.0
2011-04-26 09:50:00,44.0,44.03,43.77,43.8,43900.0,39.5672,39.5942,39.3604,39.3873,43900.0
2011-04-26 10:00:00,43.8,43.85,43.67,43.71,20100.0,39.3873,39.4323,39.2704,39.3064,20100.0
2011-04-26 10:10:00,43.73,43.88,43.72,43.84,32900.0,39.3244,39.4593,39.3154,39.4233,32900.0
2011-04-26 10:20:00,43.84,43.9,43.84,43.9,27600.0,39.4233,39.4773,39.4233,39.4773,27600.0
2011-04-26 10:30:00,43.9,44.0,43.9,44.0,70100.0,39.4773,39.5672,39.4773,39.5672,70100.0
2011-04-26 10:40:00,44.0,44.05,43.97,43.98,31500.0,39.5672,39.6122,39.5402,39.5492,31500.0
2011-04-26 10:50:00,43.97,44.04,43.91,44.0,40200.0,39.5402,39.6032,39.4863,39.5672,40200.0
2011-04-26 11:00:00,44.0,44.0,43.9,43.9,22000.0,39.5672,39.5672,39.4773,39.4773,22000.0
2011-04-26 11:10:00,43.89,43.89,43.83,43.85,9300.0,39.4683,39.4683,39.4143,39.4323,9300.0
2011-04-26 11:20:00,43.85,43.93,43.84,43.86,17400.0,39.4323,39.5042,39.4233,39.4413,17400.0
2011-04-26 11:30:00,43.86,43.94,43.86,43.94,7200.0,39.4413,39.5132,39.4413,39.5132,7200.0
2011-04-26 11:40:00,43.94,44.01,43.94,44.01,9000.0,39.5132,39.5762,39.5132,39.5762,9000.0
2011-04-26 11:50:00,44.01,44.03,43.95,43.97,19900.0,39.5762,39.5942,39.5222,39.5402,19900.0
2011-04-26 12:00:00,43.99,44.02,43.98,43.99,8800.0,39.5582,39.5852,39.5492,39.5582,8800.0
2011-04-26 12:10:00,43.99,43.99,43.96,43.96,5200.0,39.5582,39.5582,39.5312,39.5312,5200.0
2011-04-26 12:20:00,43.97,44.01,43.95,43.95,8500.0,39.5402,39.5762,39.5222,39.5222,8500.0
2011-04-26 12:30:00,43.95,44.0,43.93,44.0,21200.0,39.5222,39.5672,39.5042,39.5672,21200.0
2011-04-26 12:40:00,44.0,44.01,43.95,43.95,13900.0,39.5672,39.5762,39.5222,39.5222,13900.0
2011-04-26 12:50:00,43.95,44.03,43.95,44.03,6000.0,39.5222,39.5942,39.5222,39.5942,6000.0
2011-04-26 13:00:00,44.04,44.04,43.96,43.96,4600.0,39.6032,39.6032,39.5312,39.5312,4600.0
2011-04-26 13:10:00,43.94,44.0,43.94,43.95,9000.0,39.5132,39.5672,39.5132,39.5222,9000.0
2011-04-26 13:20:00,43.94,44.0,43.94,44.0,3500.0,39.5132,39.5672,39.5132,39.5672,3500.0
2011-04-26 13:30:00,44.01,44.01,43.96,43.97,7300.0,39.5762,39.5762,39.5312,39.5402,7300.0
2011-04-26 13:40:00,43.96,43.98,43.94,43.98,3100.0,39.5312,39.5492,39.5132,39.5492,3100.0
2011-04-26 13:50:00,43.98,44.02,43.98,44.01,3900.0,39.5492,39.5852,39.5492,39.5762,3900.0
2011-04-26 14:00:00,44.0,44.0,43.94,43.97,8700.0,39.5672,39.5672,39.5132,39.5402,8700.0
2011-04-26 14:10:00,43.97,44.0,43.97,43.99,7300.0,39.5402,39.5672,39.5402,39.5582,7300.0
2011-04-26 14:20:00,44.0,44.0,43.96,43.98,6600.0,39.5672,39.5672,39.5312,39.5492,6600.0
2011-04-26 14:30:00,43.97,44.0,43.92,43.93,26200.0,39.5402,39.5672,39.4953,39.5042,26200.0
2011-04-26 14:40:00,43.93,43.97,43.93,43.97,10600.0,39.5042,39.5402,39.5042,39.5402,10600.0
2011-04-26 14:50:00,43.96,44.0,43.96,43.97,11300.0,39.5312,39.5672,39.5312,39.5402,11300.0
2011-04-26 15:00:00,43.98,44.02,43.98,44.0,14600.0,39.5492,39.5852,39.5492,39.5672,14600.0
2011-04-26 15:10:00,44.0,44.03,43.97,43.98,32900.0,39.5672,39.5942,39.5402,39.5492,32900.0
2011-04-26 15:20:00,43.98,44.01,43.97,43.97,18600.0,39.5492,39.5762,39.5402,39.5402,18600.0
2011-04-26 15:30:00,43.98,44.01,43.95,43.95,24100.0,39.5492,39.5762,39.5222,39.5222,24100.0
2011-04-26 15:40:00,43.94,44.07,43.93,43.99,107400.0,39.5132,39.6301,39.5042,39.5582,107400.0
2011-04-26 15:50:00,43.98,44.01,43.93,43.99,107400.0,39.5492,39.5762,39.5042,39.5582,107400.0
2011-04-27 09:30:00,44.12,44.28,43.95,44.01,24900.0,39.6751,39.819,39.5222,39.5762,24900.0
2011-04-27 09:40:00,43.98,44.07,43.86,43.96,29700.0,39.5492,39.6301,39.4413,39.5312,29700.0
2011-04-27 09:50:00,43.98,44.06,43.94,43.98,8100.0,39.5492,39.6211,39.5132,39.5492,8100.0
2011-04-27 10:00:00,43.93,43.98,43.85,43.93,28900.0,39.5042,39.5492,39.4323,39.5042,28900.0
2011-04-27 10:10:00,43.94,43.98,43.85,43.86,529900.0,39.5132,39.5492,39.4323,39.4413,529900.0
2011-04-27 10:20:00,43.86,44.0,43.79,43.99,22000.0,39.4413,39.5672,39.3783,39.5582,22000.0
2011-04-27 10:30:00,44.0,44.06,43.99,44.02,89100.0,39.5672,39.6211,39.5582,39.5852,89100.0
2011-04-27 10:40:00,44.02,44.1,44.0,44.07,20900.0,39.5852,39.6571,39.5672,39.6301,20900.0
2011-04-27 10:50:00,44.06,44.08,44.0,44.03,9700.0,39.6211,39.6391,39.5672,39.5942,9700.0
2011-04-27 11:00:00,44.02,44.22,44.0,44.2,23100.0,39.5852,39.765,39.5672,39.747,23100.0
2011-04-27 11:10:00,44.18,44.18,44.13,44.17,10500.0,39.7291,39.7291,39.6841,39.7201,10500.0
2011-04-27 11:20:00,44.16,44.22,44.13,44.22,10300.0,39.7111,39.765,39.6841,39.765,10300.0
2011-04-27 11:30:00,44.21,44.25,44.18,44.18,9900.0,39.756,39.792,39.7291,39.7291,9900.0
2011-04-27 11:40:00,44.18,44.21,44.17,44.2,12600.0,39.7291,39.756,39.7201,39.747,12600.0
2011-04-27 11:50:00,44.2,44.25,44.2,44.23,15400.0,39.747,39.792,39.747,39.774,15400.0
2011-04-27 12:00:00,44.24,44.31,44.24,44.3,13500.0,39.783,39.846,39.783,39.837,13500.0
2011-04-27 12:10:00,44.29,44.32,44.24,44.24,11100.0,39.828,39.855,39.783,39.783,11100.0
2011-04-27 12:20:00,44.23,44.25,44.18,44.2,8000.0,39.774,39.792,39.7291,39.747,8000.0
2011-04-27 12:30:00,44.18,44.25,44.11,44.2,37900.0,39.7291,39.792,39.6661,39.747,37900.0
2011-04-27 12:40:00,44.18,44.19,43.96,43.96,30800.0,39.7291,39.738,39.5312,39.5312,30800.0
2011-04-27 12:50:00,43.98,44.0,43.94,43.95,10000.0,39.5492,39.5672,39.5132,39.5222,10000.0
2011-04-27 13:00:00,43.95,44.0,43.92,43.97,10000.0,39.5222,39.5672,39.4953,39.5402,10000.0
2011-04-27 13:10:00,43.98,43.99,43.92,43.98,6400.0,39.5492,39.5582,39.4953,39.5492,6400.0
2011-04-27 13:20:00,43.98,43.98,43.94,43.95,7200.0,39.5492,39.5492,39.5132,39.5222,7200.0
2011-04-27 13:30:00,43.94,44.01,43.94,44.0,23700.0,39.5132,39.5762,39.5132,39.5672,23700.0
2011-04-27 13:40:00,43.99,44.02,43.97,43.98,24400.0,39.5582,39.5852,39.5402,39.5492,24400.0
2011-04-27 13:50:00,43.99,44.02,43.99,44.02,18900.0,39.5582,39.5852,39.5582,39.5852,18900.0
2011-04-27 14:00:00,44.01,44.13,44.0,44.06,33000.0,39.5762,39.6841,39.5672,39.6211,33000.0
2011-04-27 14:10:00,44.07,44.07,43.91,43.97,14700.0,39.6301,39.6301,39.4863,39.5402,14700.0
2011-04-27 14:20:00,43.97,44.05,43.96,43.99,22100.0,39.5402,39.6122,39.5312,39.5582,22100.0
2011-04-27 14:30:00,43.98,44.08,43.98,44.07,9500.0,39.5492,39.6391,39.5492,39.6301,9500.0
2011-04-27 14:40:00,44.08,44.08,44.0,44.01,12900.0,39.6391,39.6391,39.5672,39.5762,12900.0
2011-04-27 14:50:00,44.01,44.11,44.0,44.09,26300.0,39.5762,39.6661,39.5672,39.6481,26300.0
2011-04-27 15:00:00,44.09,44.1,44.07,44.08,19000.0,39.6481,39.6571,39.6301,39.6391,19000.0
2011-04-27 15:10:00,44.08,44.15,44.08,44.14,33400.0,39.6391,39.7021,39.6391,39.6931,33400.0
2011-04-27 15:20:00,44.15,44.15,44.11,44.14,28200.0,39.7021,39.7021,39.6661,39.6931,28200.0
2011-04-27 15:30:00,44.13,44.36,44.13,44.33,48300.0,39.6841,39.8909,39.6841,39.8639,48300.0
2011-04-27 15:40:00,44.33,44.34,44.19,44.19,108600.0,39.8639,39.8729,39.738,39.738,108600.0
2011-04-27 15:50:00,44.19,44.24,44.16,44.23,62300.0,39.738,39.783,39.7111,39.774,62300.0
2011-04-28 09:30:00,44.04,44.3,44.04,44.22,11900.0,39.6032,39.837,39.6032,39.765,11900.0
2011-04-28 09:40:00,44.26,44.36,44.23,44.3,28300.0,39.801,39.8909,39.774,39.837,28300.0
2011-04-28 09:50:00,44.3,44.44,44.3,44.31,13000.0,39.837,39.9629,39.837,39.846,13000.0
2011-04-28 10:00:00,44.31,44.36,44.31,44.35,21000.0,39.846,39.8909,39.846,39.8819,21000.0
2011-04-28 10:10:00,44.35,44.36,44.18,44.26,29900.0,39.8819,39.8909,39.7291,39.801,29900.0
2011-04-28 10:20:00,44.3,44.3,44.17,44.29,20400.0,39.837,39.837,39.7201,39.828,20400.0
2011-04-28 10:30:00,44.29,44.32,44.27,44.27,25800.0,39.828,39.855,39.81,39.81,25800.0
2011-04-28 10:40:00,44.27,44.33,44.26,44.31,45900.0,39.81,39.8639,39.801,39.846,45900.0
2011-04-28 10:50:00,44.32,44.33,44.28,44.28,6900.0,39.855,39.8639,39.819,39.819,6900.0
2011-04-28 11:00:00,44.28,44.38,44.25,44.38,11500.0,39.819,39.9089,39.792,39.9089,11500.0
2011-04-28 11:10:00,44.38,44.39,44.17,44.18,16400.0,39.9089,39.9179,39.7201,39.7291,16400.0
2011-04-28 11:20:00,44.19,44.22,44.12,44.12,21500.0,39.738,39.765,39.6751,39.6751,21500.0
2011-04-28 11:30:00,44.1,44.17,44.08,44.1,9400.0,39.6571,39.7201,39.6391,39.6571,9400.0
2011-04-28 11:40:00,44.08,44.09,43.97,43.98,7300.0,39.6391,39.6481,39.5402,39.5492,7300.0
2011-04-28 11:50:00,43.98,43.99,43.91,43.93,10300.0,39.5492,39.5582,39.4863,39.5042,10300.0
2011-04-28 12:00:00,43.93,43.94,43.85,43.87,7500.0,39.5042,39.5132,39.4323,39.4503,7500.0
2011-04-28 12:10:00,43.87,43.92,43.86,43.89,11700.0,39.4503,39.4953,39.4413,39.4683,11700.0
2011-04-28 12:20:00,43.93,44.06,43.93,44.06,23700.0,39.5042,39.6211,39.5042,39.6211,23700.0
2011-04-28 12:30:00,44.05,44.05,44.0,44.04,6100.0,39.6122,39.6122,39.5672,39.6032,6100.0
2011-04-28 12:40:00,44.05,44.07,44.02,44.02,4700.0,39.6122,39.6301,39.5852,39.5852,4700.0
2011-04-28 12:50:00,44.02,44.08,44.0,44.02,8700.0,39.5852,39.6391,39.5672,39.5852,8700.0
2011-04-28 13:00:00,44.03,44.11,44.02,44.07,7400.0,39.5942,39.6661,39.5852,39.6301,7400.0
2011-04-28 13:10:00,44.07,44.07,44.0,44.02,36900.0,39.6301,39.6301,39.5672,39.5852,36900.0
2011-04-28 13:20:00,44.03,44.07,44.01,44.04,52300.0,39.5942,39.6301,39.5762,39.6032,52300.0
2011-04-28 13:30:00,44.04,44.06,43.98,44.0,33400.0,39.6032,39.6211,39.5492,39.5672,33400.0
2011-04-28 13:40:00,44.0,44.06,43.99,44.04,10600.0,39.5672,39.6211,39.5582,39.6032,10600.0
2011-04-28 13:50:00,44.04,44.13,44.04,44.13,4100.0,39.6032,39.6841,39.6032,39.6841,4100.0
2011-04-28 14:00:00,44.14,44.14,44.08,44.11,8900.0,39.6931,39.6931,39.6391,39.6661,8900.0
2011-04-28 14:10:00,44.11,44.16,44.1,44.16,9000.0,39.6661,39.7111,39.6571,39.7111,9000.0
2011-04-28 14:20:00,44.16,44.16,44.12,44.14,10700.0,39.7111,39.7111,39.6751,39.6931,10700.0
2011-04-28 14:30:00,44.12,44.17,44.12,44.15,14900.0,39.6751,39.7201,39.6751,39.7021,14900.0
2011-04-28 14:40:00,44.14,44.2,44.13,44.19,9400.0,39.6931,39.747,39.6841,39.738,9400.0
2011-04-28 14:50:00,44.19,44.26,44.19,44.25,14900.0,39.738,39.801,39.738,39.792,14900.0
2011-04-28 15:00:00,44.25,44.25,44.14,44.18,54500.0,39.792,39.792,39.6931,39.7291,54500.0
2011-04-28 15:10:00,44.16,44.2,44.16,44.18,35400.0,39.7111,39.747,39.7111,39.7291,35400.0
2011-04-28 15:20:00,44.19,44.27,44.16,44.27,20300.0,39.738,39.81,39.7111,39.81,20300.0
2011-04-28 15:30:00,44.28,44.35,44.28,44.35,40200.0,39.819,39.8819,39.819,39.8819,40200.0
2011-04-28 15:40:00,44.35,44.4,44.32,44.39,47500.0,39.8819,39.9269,39.855,39.9179,47500.0
2011-04-28 15:50:00,44.37,44.4,44.34,44.35,71500.0,39.8999,39.9269,39.8729,39.8819,71500.0
2011-04-29 09:30:00,44.43,44.62,44.41,44.62,18600.0,39.9539,40.1247,39.9359,40.1247,18600.0
2011-04-29 09:40:00,44.62,44.75,44.62,44.64,16000.0,40.1247,40.2416,40.1247,40.1427,16000.0
2011-04-29 09:50:00,44.6,44.67,44.54,44.6,12100.0,40.1067,40.1697,40.0528,40.1067,12100.0
2011-04-29 10:00:00,44.6,44.62,44.56,44.62,25700.0,40.1067,40.1247,40.0708,40.1247,25700.0
2011-04-29 10:10:00,44.61,44.7,44.61,44.7,87000.0,40.1157,40.1967,40.1157,40.1967,87000.0
2011-04-29 10:20:00,44.69,44.76,44.65,44.76,10900.0,40.1877,40.2506,40.1517,40.2506,10900.0
2011-04-29 10:30:00,44.76,44.76,44.65,44.66,19600.0,40.2506,40.2506,40.1517,40.1607,19600.0
2011-04-29 10:40:00,44.67,44.69,44.65,44.67,8200.0,40.1697,40.1877,40.1517,40.1697,8200.0
2011-04-29 10:50:00,44.67,44.68,44.61,44.62,13900.0,40.1697,40.1787,40.1157,40.1247,13900.0
2011-04-29 11:00:00,44.63,44.72,44.6,44.72,15100.0,40.1337,40.2147,40.1067,40.2147,15100.0
2011-04-29 11:10:00,44.7,44.79,44.7,44.77,17700.0,40.1967,40.2776,40.1967,40.2596,17700.0
2011-04-29 11:20:00,44.77,44.8,44.74,44.78,25000.0,40.2596,40.2866,40.2326,40.2686,25000.0
2011-04-29 11:30:00,44.78,44.89,44.77,44.88,21900.0,40.2686,40.3675,40.2596,40.3585,21900.0
2011-04-29 11:40:00,44.89,45.07,44.65,45.07,75300.0,40.3675,40.5294,40.1517,40.5294,75300.0
2011-04-29 11:50:00,45.07,45.09,44.91,44.93,17400.0,40.5294,40.5474,40.3855,40.4035,17400.0
2011-04-29 12:00:00,44.92,44.94,44.91,44.94,6500.0,40.3945,40.4125,40.3855,40.4125,6500.0
2011-04-29 12:10:00,44.92,44.93,44.87,44.91,21300.0,40.3945,40.4035,40.3495,40.3855,21300.0
2011-04-29 12:20:00,44.92,44.95,44.87,44.93,17700.0,40.3945,40.4215,40.3495,40.4035,17700.0
2011-04-29 12:30:00,44.93,44.95,44.87,44.88,13600.0,40.4035,40.4215,40.3495,40.3585,13600.0
2011-04-29 12:40:00,44.88,44.96,44.88,44.9,25600.0,40.3585,40.4305,40.3585,40.3765,25600.0
2011-04-29 12:50:00,44.9,44.9,44.89,44.9,6800.0,40.3765,40.3765,40.3675,40.3765,6800.0
2011-04-29 13:00:00,44.89,44.93,44.88,44.9,9200.0,40.3675,40.4035,40.3585,40.3765,9200.0
2011-04-29 13:10:00,44.9,44.92,44.89,44.92,10300.0,40.3765,40.3945,40.3675,40.3945,10300.0
2011-04-29 13:20:00,44.92,44.94,44.9,44.92,8400.0,40.3945,40.4125,40.3765,40.3945,8400.0
2011-04-29 13:30:00,44.93,45.0,44.92,44.99,20700.0,40.4035,40.4664,40.3945,40.4575,20700.0
2011-04-29 13:40:00,45.0,45.07,45.0,45.0,19100.0,40.4664,40.5294,40.4664,40.4664,19100.0
2011-04-29 13:50:00,45.02,45.02,44.99,45.02,21100.0,40.4844,40.4844,40.4575,40.4844,21100.0
2011-04-29 14:00:00,45.02,45.04,44.99,45.02,27700.0,40.4844,40.5024,40.4575,40.4844,27700.0
2011-04-29 14:10:00,45.01,45.05,45.0,45.04,17400.0,40.4754,40.5114,40.4664,40.5024,17400.0
2011-04-29 14:20:00,45.03,45.07,45.02,45.05,17900.0,40.4934,40.5294,40.4844,40.5114,17900.0
2011-04-29 14:30:00,45.05,45.1,45.04,45.1,15200.0,40.5114,40.5564,40.5024,40.5564,15200.0
2011-04-29 14:40:00,45.1,45.16,45.08,45.16,21200.0,40.5564,40.6103,40.5384,40.6103,21200.0
2011-04-29 14:50:00,45.15,45.21,45.14,45.2,23600.0,40.6013,40.6553,40.5923,40.6463,23600.0
2011-04-29 15:00:00,45.2,45.25,45.18,45.24,51700.0,40.6463,40.6913,40.6283,40.6823,51700.0
2011-04-29 15:10:00,45.24,45.24,45.13,45.14,34500.0,40.6823,40.6823,40.5833,40.5923,34500.0
2011-04-29 15:20:00,45.13,45.18,45.13,45.17,32500.0,40.5833,40.6283,40.5833,40.6193,32500.0
2011-04-29 15:30:00,45.18,45.28,45.16,45.25,37900.0,40.6283,40.7182,40.6103,40.6913,37900.0
2011-04-29 15:40:00,45.26,45.31,45.22,45.25,101800.0,40.7003,40.7452,40.6643,40.6913,101800.0
2011-04-29 15:50:00,45.26,45.26,45.15,45.18,93700.0,40.7003,40.7003,40.6013,40.6283,93700.0
2011-05-02 09:30:00,45.42,45.48,45.27,45.27,17700.0,40.8441,40.8981,40.7092,40.7092,17700.0
2011-05-02 09:40:00,45.27,45.3,45.2,45.3,24200.0,40.7092,40.7362,40.6463,40.7362,24200.0
2011-05-02 09:50:00,45.27,45.59,45.27,45.44,29700.0,40.7092,40.997,40.7092,40.8621,29700.0
2011-05-02 10:00:00,45.43,45.49,45.31,45.34,31600.0,40.8531,40.9071,40.7452,40.7722,31600.0
2011-05-02 10:10:00,45.37,45.43,45.35,45.42,17100.0,40.7992,40.8531,40.7812,40.8441,17100.0
2011-05-02 10:20:00,45.42,45.6,45.4,45.55,22400.0,40.8441,41.006,40.8261,40.961,22400.0
2011-05-02 10:30:00,45.56,45.6,45.53,45.6,11400.0,40.97,41.006,40.9431,41.006,11400.0
2011-05-02 10:40:00,45.58,45.6,45.55,45.57,19000.0,40.988,41.006,40.961,40.979,19000.0
2011-05-02 10:50:00,45.59,45.75,45.57,45.75,32100.0,40.997,41.1409,40.979,41.1409,32100.0
2011-05-02 11:00:00,45.73,45.84,45.71,45.83,24700.0,41.1229,41.2218,41.1049,41.2128,24700.0
2011-05-02 11:10:00,45.81,45.82,45.73,45.77,30900.0,41.1948,41.2038,41.1229,41.1589,30900.0
2011-05-02 11:20:00,45.76,45.84,45.67,45.68,26000.0,41.1499,41.2218,41.0689,41.0779,26000.0
2011-05-02 11:30:00,45.68,45.7,45.64,45.64,23400.0,41.0779,41.0959,41.042,41.042,23400.0
2011-05-02 11:40:00,45.64,45.65,45.63,45.63,17600.0,41.042,41.051,41.033,41.033,17600.0
2011-05-02 11:50:00,45.63,45.68,45.62,45.66,17800.0,41.033,41.0779,41.024,41.06,17800.0
2011-05-02 12:00:00,45.67,45.7,45.65,45.68,19300.0,41.0689,41.0959,41.051,41.0779,19300.0
2011-05-02 12:10:00,45.68,45.77,45.67,45.7,17900.0,41.0779,41.1589,41.0689,41.0959,17900.0
2011-05-02 12:20:00,45.7,45.71,45.41,45.41,29100.0,41.0959,41.1049,40.8351,40.8351,29100.0
2011-05-02 12:30:00,45.41,45.52,45.38,45.52,21100.0,40.8351,40.9341,40.8082,40.9341,21100.0
2011-05-02 12:40:00,45.52,45.52,45.45,45.49,9600.0,40.9341,40.9341,40.8711,40.9071,9600.0
2011-05-02 12:50:00,45.51,45.55,45.48,45.52,10400.0,40.9251,40.961,40.8981,40.9341,10400.0
2011-05-02 13:00:00,45.51,45.55,45.49,45.55,7200.0,40.9251,40.961,40.9071,40.961,7200.0
2011-05-02 13:10:00,45.53,45.62,45.53,45.6,12600.0,40.9431,41.024,40.9431,41.006,12600.0
2011-05-02 13:20:00,45.61,45.62,45.52,45.61,9600.0,41.015,41.024,40.9341,41.015,9600.0
2011-05-02 13:30:00,45.6,45.68,45.59,45.68,6000.0,41.006,41.0779,40.997,41.0779,6000.0
2011-05-02 13:40:00,45.67,45.71,45.65,45.65,8600.0,41.0689,41.1049,41.051,41.051,8600.0
2011-05-02 13:50:00,45.66,45.68,45.62,45.67,8100.0,41.06,41.0779,41.024,41.0689,8100.0
2011-05-02 14:00:00,45.66,45.69,45.2,45.63,9000.0,41.06,41.0869,40.6463,41.033,9000.0
2011-05-02 14:10:00,45.63,45.73,45.63,45.73,23000.0,41.033,41.1229,41.033,41.1229,23000.0
2011-05-02 14:20:00,45.72,45.72,45.63,45.63,16500.0,41.1139,41.1139,41.033,41.033,16500.0
2011-05-02 14:30:00,45.63,45.69,45.57,45.6,14100.0,41.033,41.0869,40.979,41.006,14100.0
2011-05-02 14:40:00,45.61,45.61,45.52,45.53,7200.0,41.015,41.015,40.9341,40.9431,7200.0
2011-05-02 14:50:00,45.52,45.57,45.52,45.55,19000.0,40.9341,40.979,40.9341,40.961,19000.0
2011-05-02 15:00:00,45.56,45.57,45.48,45.56,50900.0,40.97,40.979,40.8981,40.97,50900.0
2011-05-02 15:10:00,45.56,45.6,45.55,45.6,19600.0,40.97,41.006,40.961,41.006,19600.0
2011-05-02 15:20:00,45.6,45.65,45.59,45.59,26400.0,41.006,41.051,40.997,40.997,26400.0
2011-05-02 15:30:00,45.58,45.6,45.52,45.55,35900.0,40.988,41.006,40.9341,40.961,35900.0
2011-05-02 15:40:00,45.56,45.56,45.44,45.5,61400.0,40.97,40.97,40.8621,40.9161,61400.0
2011-05-02 15:50:00,45.5,45.53,45.43,45.46,92400.0,40.9161,40.9431,40.8531,40.8801,92400.0
2011-05-03 09:30:00,45.36,45.48,44.8,44.83,38000.0,40.7902,40.8981,40.2866,40.3136,38000.0
2011-05-03 09:40:00,44.85,45.11,44.72,45.08,35000.0,40.3316,40.5654,40.2147,40.5384,35000.0
2011-05-03 09:50:00,45.08,45.43,45.04,45.43,21600.0,40.5384,40.8531,40.5024,40.8531,21600.0
2011-05-03 10:00:00,45.43,45.79,45.43,45.63,42200.0,40.8531,41.1769,40.8531,41.033,42200.0
2011-05-03 10:10:00,45.63,45.89,45.63,45.81,33900.0,41.033,41.2668,41.033,41.1948,33900.0
2011-05-03 10:20:00,45.79,45.85,45.67,45.79,25500.0,41.1769,41.2308,41.0689,41.1769,25500.0
2011-05-03 10:30:00,45.77,45.78,45.48,45.51,43900.0,41.1589,41.1679,40.8981,40.9251,43900.0
2011-05-03 10:40:00,45.5,45.62,45.44,45.61,48300.0,40.9161,41.024,40.8621,41.015,48300.0
2011-05-03 10:50:00,45.61,45.63,45.45,45.49,70800.0,41.015,41.033,40.8711,40.9071,70800.0
2011-05-03 11:00:00,45.48,45.5,45.46,45.47,36300.0,40.8981,40.9161,40.8801,40.8891,36300.0
2011-05-03 11:10:00,45.48,45.64,45.47,45.54,21300.0,40.8981,41.042,40.8891,40.952,21300.0
2011-05-03 11:20:00,45.53,45.67,45.53,45.57,47500.0,40.9431,41.0689,40.9431,40.979,47500.0
2011-05-03 11:30:00,45.57,45.63,45.5,45.58,23400.0,40.979,41.033,40.9161,40.988,23400.0
2011-05-03 11:40:00,45.6,45.62,45.53,45.55,34900.0,41.006,41.024,40.9431,40.961,34900.0
2011-05-03 11:50:00,45.55,45.56,45.49,45.54,21600.0,40.961,40.97,40.9071,40.952,21600.0
2011-05-03 12:00:00,45.54,45.54,45.45,45.5,30700.0,40.952,40.952,40.8711,40.9161,30700.0
2011-05-03 12:10:00,45.49,45.5,45.42,45.47,49800.0,40.9071,40.9161,40.8441,40.8891,49800.0
2011-05-03 12:20:00,45.46,45.46,45.32,45.33,58400.0,40.8801,40.8801,40.7542,40.7632,58400.0
2011-05-03 12:30:00,45.33,45.41,45.31,45.33,13100.0,40.7632,40.8351,40.7452,40.7632,13100.0
2011-05-03 12:40:00,45.32,45.43,45.32,45.41,9700.0,40.7542,40.8531,40.7542,40.8351,9700.0
2011-05-03 12:50:00,45.41,45.41,45.34,45.37,11000.0,40.8351,40.8351,40.7722,40.7992,11000.0
2011-05-03 13:00:00,45.37,45.52,45.37,45.51,27900.0,40.7992,40.9341,40.7992,40.9251,27900.0
2011-05-03 13:10:00,45.51,45.57,45.49,45.51,23500.0,40.9251,40.979,40.9071,40.9251,23500.0
2011-05-03 13:20:00,45.51,45.53,45.45,45.45,25600.0,40.9251,40.9431,40.8711,40.8711,25600.0
2011-05-03 13:30:00,45.45,45.45,45.34,45.34,23000.0,40.8711,40.8711,40.7722,40.7722,23000.0
2011-05-03 13:40:00,45.33,45.37,45.18,45.18,37600.0,40.7632,40.7992,40.6283,40.6283,37600.0
2011-05-03 13:50:00,45.18,45.18,45.03,45.06,29700.0,40.6283,40.6283,40.4934,40.5204,29700.0
2011-05-03 14:00:00,45.06,45.07,44.75,44.78,58400.0,40.5204,40.5294,40.2416,40.2686,58400.0
2011-05-03 14:10:00,44.78,44.8,44.66,44.72,23900.0,40.2686,40.2866,40.1607,40.2147,23900.0
2011-05-03 14:20:00,44.72,44.72,44.63,44.69,24600.0,40.2147,40.2147,40.1337,40.1877,24600.0
2011-05-03 14:30:00,44.7,44.76,44.68,44.68,23700.0,40.1967,40.2506,40.1787,40.1787,23700.0
2011-05-03 14:40:00,44.68,44.78,44.63,44.66,29900.0,40.1787,40.2686,40.1337,40.1607,29900.0
2011-05-03 14:50:00,44.65,44.72,44.63,44.7,24600.0,40.1517,40.2147,40.1337,40.1967,24600.0
2011-05-03 15:00:00,44.7,44.73,44.64,44.69,44100.0,40.1967,40.2236,40.1427,40.1877,44100.0
2011-05-03 15:10:00,44.68,44.75,44.65,44.72,34300.0,40.1787,40.2416,40.1517,40.2147,34300.0
2011-05-03 15:20:00,44.73,44.82,44.72,44.81,32800.0,40.2236,40.3046,40.2147,40.2956,32800.0
2011-05-03 15:30:00,44.81,44.93,44.8,44.93,69400.0,40.2956,40.4035,40.2866,40.4035,69400.0
2011-05-03 15:40:00,44.93,45.12,44.88,44.94,123200.0,40.4035,40.5744,40.3585,40.4125,123200.0
2011-05-03 15:50:00,44.93,45.15,44.93,45.09,116000.0,40.4035,40.6013,40.4035,40.5474,116000.0
2011-05-04 09:30:00,44.85,45.02,44.79,44.85,31400.0,40.3316,40.4844,40.2776,40.3316,31400.0
2011-05-04 09:40:00,44.85,44.86,44.25,44.62,122100.0,40.3316,40.3405,39.792,40.1247,122100.0
2011-05-04 09:50:00,44.63,44.76,44.4,44.59,40300.0,40.1337,40.2506,39.9269,40.0978,40300.0
2011-05-04 10:00:00,44.58,44.58,44.3,44.32,47900.0,40.0888,40.0888,39.837,39.855,47900.0
2011-05-04 10:10:00,44.3,44.36,44.11,44.12,52600.0,39.837,39.8909,39.6661,39.6751,52600.0
2011-05-04 10:20:00,44.11,44.15,43.92,44.03,50000.0,39.6661,39.7021,39.4953,39.5942,50000.0
2011-05-04 10:30:00,44.03,44.16,43.99,44.03,37200.0,39.5942,39.7111,39.5582,39.5942,37200.0
2011-05-04 10:40:00,44.03,44.08,43.86,43.94,39900.0,39.5942,39.6391,39.4413,39.5132,39900.0
2011-05-04 10:50:00,43.95,44.23,43.94,44.21,33300.0,39.5222,39.774,39.5132,39.756,33300.0
2011-05-04 11:00:00,44.21,44.25,44.12,44.23,36100.0,39.756,39.792,39.6751,39.774,36100.0
2011-05-04 11:10:00,44.24,44.26,43.77,43.89,47600.0,39.783,39.801,39.3604,39.4683,47600.0
2011-05-04 11:20:00,43.89,43.89,43.63,43.71,50800.0,39.4683,39.4683,39.2345,39.3064,50800.0
2011-05-04 11:30:00,43.72,43.77,43.5,43.5,29300.0,39.3154,39.3604,39.1176,39.1176,29300.0
2011-05-04 11:40:00,43.5,43.59,43.29,43.37,51600.0,39.1176,39.1985,38.9287,39.0007,51600.0
2011-05-04 11:50:00,43.37,43.57,43.32,43.52,34900.0,39.0007,39.1805,38.9557,39.1355,34900.0
2011-05-04 12:00:00,43.54,43.7,43.54,43.66,34600.0,39.1535,39.2974,39.1535,39.2614,34600.0
2011-05-04 12:10:00,43.68,43.69,43.47,43.47,20000.0,39.2794,39.2884,39.0906,39.0906,20000.0
2011-05-04 12:20:00,43.48,43.48,43.17,43.19,25600.0,39.0996,39.0996,38.8208,38.8388,25600.0
2011-05-04 12:30:00,43.19,43.33,43.18,43.23,30100.0,38.8388,38.9647,38.8298,38.8748,30100.0
2011-05-04 12:40:00,43.23,43.25,43.15,43.24,18300.0,38.8748,38.8928,38.8028,38.8838,18300.0
2011-05-04 12:50:00,43.24,43.24,43.13,43.19,15600.0,38.8838,38.8838,38.7848,38.8388,15600.0
2011-05-04 13:00:00,43.19,43.31,43.16,43.24,23300.0,38.8388,38.9467,38.8118,38.8838,23300.0
2011-05-04 13:10:00,43.24,43.41,43.22,43.39,14600.0,38.8838,39.0366,38.8658,39.0186,14600.0
2011-05-04 13:20:00,43.39,43.58,43.38,43.55,16000.0,39.0186,39.1895,39.0097,39.1625,16000.0
2011-05-04 13:30:00,43.54,43.75,43.54,43.74,19900.0,39.1535,39.3424,39.1535,39.3334,19900.0
2011-05-04 13:40:00,43.72,43.76,43.67,43.74,20500.0,39.3154,39.3514,39.2704,39.3334,20500.0
2011-05-04 13:50:00,43.74,43.85,43.74,43.84,12100.0,39.3334,39.4323,39.3334,39.4233,12100.0
2011-05-04 14:00:00,43.83,43.92,43.77,43.88,36500.0,39.4143,39.4953,39.3604,39.4593,36500.0
2011-05-04 14:10:00,43.88,44.01,43.85,44.01,26700.0,39.4593,39.5762,39.4323,39.5762,26700.0
2011-05-04 14:20:00,44.0,44.15,44.0,44.11,24900.0,39.5672,39.7021,39.5672,39.6661,24900.0
2011-05-04 14:30:00,44.11,44.25,44.06,44.19,31500.0,39.6661,39.792,39.6211,39.738,31500.0
2011-05-04 14:40:00,44.2,44.26,44.17,44.21,24100.0,39.747,39.801,39.7201,39.756,24100.0
2011-05-04 14:50:00,44.2,44.32,44.16,44.17,18000.0,39.747,39.855,39.7111,39.7201,18000.0
2011-05-04 15:00:00,44.16,44.22,44.0,44.06,33100.0,39.7111,39.765,39.5672,39.6211,33100.0
2011-05-04 15:10:00,44.04,44.2,44.04,44.18,38300.0,39.6032,39.747,39.6032,39.7291,38300.0
2011-05-04 15:20:00,44.17,44.28,44.13,44.25,27000.0,39.7201,39.819,39.6841,39.792,27000.0
2011-05-04 15:30:00,44.26,44.43,44.25,44.31,69000.0,39.801,39.9539,39.792,39.846,69000.0
2011-05-04 15:40:00,44.31,44.36,44.16,44.18,78000.0,39.846,39.8909,39.7111,39.7291,78000.0
2011-05-04 15:50:00,44.18,44.21,44.1,44.18,99500.0,39.7291,39.756,39.6571,39.7291,99500.0
2011-05-05 09:30:00,43.46,43.75,42.82,42.83,88900.0,39.0816,39.3424,38.5061,38.5151,88900.0
2011-05-05 09:40:00,42.81,43.75,42.79,43.48,90900.0,38.4971,39.3424,38.4791,39.0996,90900.0
2011-05-05 09:50:00,43.47,43.47,42.81,43.0,80100.0,39.0906,39.0906,38.4971,38.6679,80100.0
2011-05-05 10:00:00,43.03,43.2,42.91,43.01,56600.0,38.6949,38.8478,38.587,38.6769,56600.0
2011-05-05 10:10:00,43.0,43.22,43.0,43.15,94800.0,38.6679,38.8658,38.6679,38.8028,94800.0
2011-05-05 10:20:00,43.15,43.2,42.97,42.97,36300.0,38.8028,38.8478,38.641,38.641,36300.0
2011-05-05 10:30:00,42.99,43.06,42.94,43.03,104200.0,38.6589,38.7219,38.614,38.6949,104200.0
2011-05-05 10:40:00,43.04,43.05,42.96,42.98,39600.0,38.7039,38.7129,38.632,38.65,39600.0
2011-05-05 10:50:00,43.0,43.05,42.95,43.01,63900.0,38.6679,38.7129,38.623,38.6769,63900.0
2011-05-05 11:00:00,42.99,43.02,42.84,42.95,94600.0,38.6589,38.6859,38.5241,38.623,94600.0
2011-05-05 11:10:00,42.95,42.96,42.45,42.49,112400.0,38.623,38.632,38.1733,38.2093,112400.0
2011-05-05 11:20:00,42.48,42.6,42.27,42.38,77200.0,38.2003,38.3082,38.0115,38.1104,77200.0
2011-05-05 11:30:00,42.4,42.73,42.3,42.54,70700.0,38.1284,38.4251,38.0385,38.2543,70700.0
2011-05-05 11:40:00,42.56,42.74,42.54,42.71,35400.0,38.2723,38.4341,38.2543,38.4072,35400.0
2011-05-05 11:50:00,42.71,42.76,42.62,42.66,45300.0,38.4072,38.4521,38.3262,38.3622,45300.0
2011-05-05 12:00:00,42.68,42.89,42.65,42.8,69300.0,38.3802,38.569,38.3532,38.4881,69300.0
2011-05-05 12:10:00,42.77,42.89,42.75,42.87,40700.0,38.4611,38.569,38.4431,38.551,40700.0
2011-05-05 12:20:00,42.87,43.03,42.77,42.91,83000.0,38.551,38.6949,38.4611,38.587,83000.0
2011-05-05 12:30:00,42.92,42.93,42.69,42.72,43900.0,38.596,38.605,38.3892,38.4161,43900.0
2011-05-05 12:40:00,42.72,42.79,42.54,42.55,43800.0,38.4161,38.4791,38.2543,38.2633,43800.0
2011-05-05 12:50:00,42.54,42.55,42.27,42.35,22700.0,38.2543,38.2633,38.0115,38.0834,22700.0
2011-05-05 13:00:00,42.34,42.34,42.19,42.25,47300.0,38.0744,38.0744,37.9395,37.9935,47300.0
2011-05-05 13:10:00,42.25,42.39,42.24,42.35,22700.0,37.9935,38.1194,37.9845,38.0834,22700.0
2011-05-05 13:20:00,42.34,42.51,42.34,42.46,29000.0,38.0744,38.2273,38.0744,38.1823,29000.0
2011-05-05 13:30:00,42.44,42.44,42.24,42.24,27200.0,38.1644,38.1644,37.9845,37.9845,27200.0
2011-05-05 13:40:00,42.25,42.32,42.16,42.28,39300.0,37.9935,38.0564,37.9126,38.0205,39300.0
2011-05-05 13:50:00,42.27,42.35,42.24,42.32,25600.0,38.0115,38.0834,37.9845,38.0564,25600.0
2011-05-05 14:00:00,42.3,42.35,42.11,42.12,62800.0,38.0385,38.0834,37.8676,37.8766,62800.0
2011-05-05 14:10:00,42.11,42.14,42.0,42.01,72500.0,37.8676,37.8946,37.7687,37.7777,72500.0
2011-05-05 14:20:00,42.0,42.13,41.95,41.98,48000.0,37.7687,37.8856,37.7237,37.7507,48000.0
2011-05-05 14:30:00,41.98,42.04,41.91,41.91,49000.0,37.7507,37.8047,37.6877,37.6877,49000.0
2011-05-05 14:40:00,41.92,41.92,41.61,41.63,55900.0,37.6967,37.6967,37.418,37.436,55900.0
2011-05-05 14:50:00,41.63,41.63,41.43,41.48,65200.0,37.436,37.436,37.2561,37.3011,65200.0
2011-05-05 15:00:00,41.49,41.72,41.47,41.69,110100.0,37.3101,37.5169,37.2921,37.4899,110100.0
2011-05-05 15:10:00,41.67,42.15,41.65,41.94,268700.0,37.4719,37.9036,37.4539,37.7147,268700.0
2011-05-05 15:20:00,41.94,41.94,41.35,41.41,155600.0,37.7147,37.7147,37.1842,37.2381,155600.0
2011-05-05 15:30:00,41.39,41.65,41.39,41.52,141500.0,37.2201,37.4539,37.2201,37.337,141500.0
2011-05-05 15:40:00,41.51,41.58,41.39,41.48,186200.0,37.328,37.391,37.2201,37.3011,186200.0
2011-05-05 15:50:00,41.47,41.5,41.27,41.37,272100.0,37.2921,37.3191,37.1122,37.2022,272100.0
2011-05-06 09:30:00,42.04,42.38,41.88,41.92,74700.0,37.8047,38.1104,37.6608,37.6967,74700.0
2011-05-06 09:40:00,41.93,41.94,41.6,41.7,39100.0,37.7057,37.7147,37.409,37.4989,39100.0
2011-05-06 09:50:00,41.66,42.05,41.63,41.95,69800.0,37.4629,37.8136,37.436,37.7237,69800.0
2011-05-06 10:00:00,41.94,42.03,41.92,41.97,80000.0,37.7147,37.7957,37.6967,37.7417,80000.0
2011-05-06 10:10:00,41.96,42.09,41.96,42.09,30900.0,37.7327,37.8496,37.7327,37.8496,30900.0
2011-05-06 10:20:00,42.08,42.15,42.05,42.07,20800.0,37.8406,37.9036,37.8136,37.8316,20800.0
2011-05-06 10:30:00,42.08,42.14,42.0,42.13,23300.0,37.8406,37.8946,37.7687,37.8856,23300.0
2011-05-06 10:40:00,42.12,42.2,42.09,42.11,18400.0,37.8766,37.9485,37.8496,37.8676,18400.0
2011-05-06 10:50:00,42.11,42.13,42.0,42.02,26500.0,37.8676,37.8856,37.7687,37.7867,26500.0
2011-05-06 11:00:00,42.02,42.2,42.0,42.2,26200.0,37.7867,37.9485,37.7687,37.9485,26200.0
2011-05-06 11:10:00,42.19,42.53,42.19,42.48,41300.0,37.9395,38.2453,37.9395,38.2003,41300.0
2011-05-06 11:20:00,42.47,42.52,42.4,42.47,34200.0,38.1913,38.2363,38.1284,38.1913,34200.0
2011-05-06 11:30:00,42.47,42.5,42.27,42.31,22100.0,38.1913,38.2183,38.0115,38.0475,22100.0
2011-05-06 11:40:00,42.31,42.42,42.29,42.39,11200.0,38.0475,38.1464,38.0295,38.1194,11200.0
2011-05-06 11:50:00,42.4,42.4,42.23,42.3,13500.0,38.1284,38.1284,37.9755,38.0385,13500.0
2011-05-06 12:00:00,42.32,42.34,42.07,42.08,20600.0,38.0564,38.0744,37.8316,37.8406,20600.0
2011-05-06 12:10:00,42.09,42.13,41.92,41.94,23000.0,37.8496,37.8856,37.6967,37.7147,23000.0
2011-05-06 12:20:00,41.92,42.08,41.92,42.01,12200.0,37.6967,37.8406,37.6967,37.7777,12200.0
2011-05-06 12:30:00,41.98,42.09,41.91,41.92,14600.0,37.7507,37.8496,37.6877,37.6967,14600.0
2011-05-06 12:40:00,41.92,41.93,41.68,41.68,20300.0,37.6967,37.7057,37.4809,37.4809,20300.0
2011-05-06 12:50:00,41.67,41.72,41.6,41.69,16200.0,37.4719,37.5169,37.409,37.4899,16200.0
2011-05-06 13:00:00,41.69,41.75,41.62,41.74,12400.0,37.4899,37.5439,37.427,37.5349,12400.0
2011-05-06 13:10:00,41.73,41.73,41.31,41.34,29200.0,37.5259,37.5259,37.1482,37.1752,29200.0
2011-05-06 13:20:00,41.31,41.38,41.26,41.33,40200.0,37.1482,37.2111,37.1032,37.1662,40200.0
2011-05-06 13:30:00,41.33,41.46,41.32,41.35,19700.0,37.1662,37.2831,37.1572,37.1842,19700.0
2011-05-06 13:40:00,41.35,41.41,41.26,41.26,14800.0,37.1842,37.2381,37.1032,37.1032,14800.0
2011-05-06 13:50:00,41.27,41.3,41.25,41.26,14000.0,37.1122,37.1392,37.0942,37.1032,14000.0
2011-05-06 14:00:00,41.26,41.28,41.22,41.24,39800.0,37.1032,37.1212,37.0673,37.0852,39800.0
2011-05-06 14:10:00,41.25,41.35,41.23,41.33,25100.0,37.0942,37.1842,37.0763,37.1662,25100.0
2011-05-06 14:20:00,41.32,41.33,41.08,41.13,45500.0,37.1572,37.1662,36.9414,36.9863,45500.0
2011-05-06 14:30:00,41.13,41.15,41.01,41.04,27000.0,36.9863,37.0043,36.8784,36.9054,27000.0
2011-05-06 14:40:00,41.03,41.1,40.97,41.02,25900.0,36.8964,36.9594,36.8425,36.8874,25900.0
2011-05-06 14:50:00,41.03,41.05,40.94,41.01,35100.0,36.8964,36.9144,36.8155,36.8784,35100.0
2011-05-06 15:00:00,41.0,41.14,40.96,41.02,39200.0,36.8694,36.9953,36.8335,36.8874,39200.0
2011-05-06 15:10:00,41.02,41.13,41.02,41.07,33100.0,36.8874,36.9863,36.8874,36.9324,33100.0
2011-05-06 15:20:00,41.08,41.08,40.84,40.86,53500.0,36.9414,36.9414,36.7255,36.7435,53500.0
2011-05-06 15:30:00,40.86,40.89,40.78,40.8,57900.0,36.7435,36.7705,36.6716,36.6896,57900.0
2011-05-06 15:40:00,40.8,40.99,40.79,40.99,66800.0,36.6896,36.8604,36.6806,36.8604,66800.0
2011-05-06 15:50:00,40.99,40.99,40.85,40.92,138800.0,36.8604,36.8604,36.7345,36.7975,138800.0
2011-05-09 09:30:00,41.03,41.06,40.87,40.91,38300.0,36.8964,36.9234,36.7525,36.7885,38300.0
2011-05-09 09:40:00,40.92,40.94,40.7,40.71,29000.0,36.7975,36.8155,36.5997,36.6086,29000.0
2011-05-09 09:50:00,40.73,40.76,40.5,40.53,33100.0,36.6266,36.6536,36.4198,36.4468,33100.0
2011-05-09 10:00:00,40.5,40.72,40.43,40.72,28500.0,36.4198,36.6176,36.3569,36.6176,28500.0
2011-05-09 10:10:00,40.75,40.94,40.68,40.77,33700.0,36.6446,36.8155,36.5817,36.6626,33700.0
2011-05-09 10:20:00,40.75,40.88,40.65,40.71,32000.0,36.6446,36.7615,36.5547,36.6086,32000.0
2011-05-09 10:30:00,40.7,40.71,40.52,40.54,14900.0,36.5997,36.6086,36.4378,36.4558,14900.0
2011-05-09 10:40:00,40.56,40.58,40.37,40.43,25300.0,36.4738,36.4917,36.3029,36.3569,25300.0
2011-05-09 10:50:00,40.45,40.59,40.44,40.49,22700.0,36.3748,36.5007,36.3658,36.4108,22700.0
2011-05-09 11:00:00,40.49,40.59,40.49,40.56,20100.0,36.4108,36.5007,36.4108,36.4738,20100.0
2011-05-09 11:10:00,40.55,40.63,40.42,40.44,32800.0,36.4648,36.5367,36.3479,36.3658,32800.0
2011-05-09 11:20:00,40.45,40.52,40.38,40.43,13800.0,36.3748,36.4378,36.3119,36.3569,13800.0
2011-05-09 11:30:00,40.43,40.47,40.37,40.38,10000.0,36.3569,36.3928,36.3029,36.3119,10000.0
2011-05-09 11:40:00,40.39,40.5,40.32,40.5,18600.0,36.3209,36.4198,36.2579,36.4198,18600.0
2011-05-09 11:50:00,40.5,40.55,40.44,40.52,23900.0,36.4198,36.4648,36.3658,36.4378,23900.0
2011-05-09 12:00:00,40.52,40.69,40.52,40.68,20900.0,36.4378,36.5907,36.4378,36.5817,20900.0
2011-05-09 12:10:00,40.69,40.76,40.64,40.71,31500.0,36.5907,36.6536,36.5457,36.6086,31500.0
2011-05-09 12:20:00,40.7,40.71,40.56,40.57,15300.0,36.5997,36.6086,36.4738,36.4827,15300.0
2011-05-09 12:30:00,40.55,40.59,40.54,40.57,9900.0,36.4648,36.5007,36.4558,36.4827,9900.0
2011-05-09 12:40:00,40.57,40.58,40.54,40.55,7800.0,36.4827,36.4917,36.4558,36.4648,7800.0
2011-05-09 12:50:00,40.57,40.57,40.49,40.5,11100.0,36.4827,36.4827,36.4108,36.4198,11100.0
2011-05-09 13:00:00,40.49,40.53,40.49,40.51,9400.0,36.4108,36.4468,36.4108,36.4288,9400.0
2011-05-09 13:10:00,40.51,40.52,40.43,40.43,16000.0,36.4288,36.4378,36.3569,36.3569,16000.0
2011-05-09 13:20:00,40.43,40.44,40.35,40.43,14100.0,36.3569,36.3658,36.2849,36.3569,14100.0
2011-05-09 13:30:00,40.44,40.49,40.44,40.47,7900.0,36.3658,36.4108,36.3658,36.3928,7900.0
2011-05-09 13:40:00,40.47,40.5,40.42,40.48,14700.0,36.3928,36.4198,36.3479,36.4018,14700.0
2011-05-09 13:50:00,40.49,40.49,40.43,40.46,9200.0,36.4108,36.4108,36.3569,36.3838,9200.0
2011-05-09 14:00:00,40.46,40.5,40.41,40.5,11800.0,36.3838,36.4198,36.3389,36.4198,11800.0
2011-05-09 14:10:00,40.5,40.5,40.45,40.48,15900.0,36.4198,36.4198,36.3748,36.4018,15900.0
2011-05-09 14:20:00,40.48,40.49,40.45,40.47,11000.0,36.4018,36.4108,36.3748,36.3928,11000.0
2011-05-09 14:30:00,40.47,40.52,40.47,40.51,14700.0,36.3928,36.4378,36.3928,36.4288,14700.0
2011-05-09 14:40:00,40.51,40.54,40.44,40.44,14100.0,36.4288,36.4558,36.3658,36.3658,14100.0
2011-05-09 14:50:00,40.44,40.47,40.4,40.47,15600.0,36.3658,36.3928,36.3299,36.3928,15600.0
2011-05-09 15:00:00,40.47,40.51,40.46,40.5,23200.0,36.3928,36.4288,36.3838,36.4198,23200.0
2011-05-09 15:10:00,40.5,40.51,40.49,40.5,27000.0,36.4198,36.4288,36.4108,36.4198,27000.0
2011-05-09 15:20:00,40.49,40.5,40.46,40.47,38300.0,36.4108,36.4198,36.3838,36.3928,38300.0
2011-05-09 15:30:00,40.47,40.5,40.45,40.49,55600.0,36.3928,36.4198,36.3748,36.4108,55600.0
2011-05-09 15:40:00,40.5,40.55,40.48,40.53,59700.0,36.4198,36.4648,36.4018,36.4468,59700.0
2011-05-09 15:50:00,40.53,40.57,40.48,40.55,114500.0,36.4468,36.4827,36.4018,36.4648,114500.0
2011-05-10 09:30:00,40.78,40.88,40.71,40.75,35700.0,36.6716,36.7615,36.6086,36.6446,35700.0
2011-05-10 09:40:00,40.75,40.8,40.54,40.76,26800.0,36.6446,36.6896,36.4558,36.6536,26800.0
2011-05-10 09:50:00,40.77,40.9,40.65,40.83,16200.0,36.6626,36.7795,36.5547,36.7166,16200.0
2011-05-10 10:00:00,40.83,40.93,40.83,40.86,11000.0,36.7166,36.8065,36.7166,36.7435,11000.0
2011-05-10 10:10:00,40.87,41.07,40.87,41.05,8900.0,36.7525,36.9324,36.7525,36.9144,8900.0
2011-05-10 10:20:00,41.06,41.15,41.02,41.03,11100.0,36.9234,37.0043,36.8874,36.8964,11100.0
2011-05-10 10:30:00,41.02,41.17,41.02,41.12,75700.0,36.8874,37.0223,36.8874,36.9773,75700.0
2011-05-10 10:40:00,41.1,41.12,41.03,41.11,11400.0,36.9594,36.9773,36.8964,36.9683,11400.0
2011-05-10 10:50:00,41.11,41.25,41.11,41.18,14200.0,36.9683,37.0942,36.9683,37.0313,14200.0
2011-05-10 11:00:00,41.16,41.17,41.1,41.16,17900.0,37.0133,37.0223,36.9594,37.0133,17900.0
2011-05-10 11:10:00,41.15,41.23,41.07,41.07,10500.0,37.0043,37.0763,36.9324,36.9324,10500.0
2011-05-10 11:20:00,41.07,41.07,40.96,41.06,24400.0,36.9324,36.9324,36.8335,36.9234,24400.0
2011-05-10 11:30:00,41.05,41.07,41.01,41.02,14500.0,36.9144,36.9324,36.8784,36.8874,14500.0
2011-05-10 11:40:00,41.02,41.15,41.02,41.12,10400.0,36.8874,37.0043,36.8874,36.9773,10400.0
2011-05-10 11:50:00,41.13,41.26,41.13,41.18,18300.0,36.9863,37.1032,36.9863,37.0313,18300.0
2011-05-10 12:00:00,41.17,41.27,41.16,41.27,38300.0,37.0223,37.1122,37.0133,37.1122,38300.0
2011-05-10 12:10:00,41.27,41.51,41.27,41.51,76800.0,37.1122,37.328,37.1122,37.328,76800.0
2011-05-10 12:20:00,41.51,41.63,41.46,41.62,52100.0,37.328,37.436,37.2831,37.427,52100.0
2011-05-10 12:30:00,41.62,41.66,41.58,41.64,20200.0,37.427,37.4629,37.391,37.445,20200.0
2011-05-10 12:40:00,41.65,41.65,41.53,41.56,15900.0,37.4539,37.4539,37.346,37.373,15900.0
2011-05-10 12:50:00,41.56,41.62,41.54,41.57,12200.0,37.373,37.427,37.355,37.382,12200.0
2011-05-10 13:00:00,41.56,41.62,41.49,41.54,20300.0,37.373,37.427,37.3101,37.355,20300.0
2011-05-10 13:10:00,41.55,41.58,41.43,41.52,34100.0,37.364,37.391,37.2561,37.337,34100.0
2011-05-10 13:20:00,41.51,41.51,41.47,41.5,21400.0,37.328,37.328,37.2921,37.3191,21400.0
2011-05-10 13:30:00,41.49,41.5,41.41,41.43,21600.0,37.3101,37.3191,37.2381,37.2561,21600.0
2011-05-10 13:40:00,41.45,41.45,41.36,41.36,7400.0,37.2741,37.2741,37.1932,37.1932,7400.0
2011-05-10 13:50:00,41.36,41.44,41.34,41.43,12600.0,37.1932,37.2651,37.1752,37.2561,12600.0
2011-05-10 14:00:00,41.42,41.42,41.38,41.41,4200.0,37.2471,37.2471,37.2111,37.2381,4200.0
2011-05-10 14:10:00,41.42,41.46,41.38,41.41,17200.0,37.2471,37.2831,37.2111,37.2381,17200.0
2011-05-10 14:20:00,41.42,41.51,41.38,41.49,57000.0,37.2471,37.328,37.2111,37.3101,57000.0
2011-05-10 14:30:00,41.5,41.52,41.48,41.51,36500.0,37.3191,37.337,37.3011,37.328,36500.0
2011-05-10 14:40:00,41.52,41.59,41.5,41.59,39000.0,37.337,37.4,37.3191,37.4,39000.0
2011-05-10 14:50:00,41.58,41.59,41.52,41.59,44300.0,37.391,37.4,37.337,37.4,44300.0
2011-05-10 15:00:00,41.58,41.72,41.57,41.72,58900.0,37.391,37.5169,37.382,37.5169,58900.0
2011-05-10 15:10:00,41.72,41.75,41.68,41.75,74800.0,37.5169,37.5439,37.4809,37.5439,74800.0
2011-05-10 15:20:00,41.75,41.81,41.69,41.7,91400.0,37.5439,37.5978,37.4899,37.4989,91400.0
2011-05-10 15:30:00,41.69,41.77,41.68,41.77,62800.0,37.4899,37.5619,37.4809,37.5619,62800.0
2011-05-10 15:40:00,41.77,41.89,41.76,41.89,94500.0,37.5619,37.6698,37.5529,37.6698,94500.0
2011-05-10 15:50:00,41.88,41.91,41.72,41.77,172500.0,37.6608,37.6877,37.5169,37.5619,172500.0
2011-05-11 09:30:00,41.6,41.6,41.22,41.29,16400.0,37.409,37.409,37.0673,37.1302,16400.0
2011-05-11 09:40:00,41.31,41.31,41.01,41.04,25900.0,37.1482,37.1482,36.8784,36.9054,25900.0
2011-05-11 09:50:00,41.04,41.09,40.77,40.77,28100.0,36.9054,36.9504,36.6626,36.6626,28100.0
2011-05-11 10:00:00,40.76,40.81,40.66,40.76,24600.0,36.6536,36.6986,36.5637,36.6536,24600.0
2011-05-11 10:10:00,40.76,40.81,40.67,40.77,18500.0,36.6536,36.6986,36.5727,36.6626,18500.0
2011-05-11 10:20:00,40.81,40.84,40.72,40.76,8900.0,36.6986,36.7255,36.6176,36.6536,8900.0
2011-05-11 10:30:00,40.75,40.75,40.58,40.6,18000.0,36.6446,36.6446,36.4917,36.5097,18000.0
2011-05-11 10:40:00,40.59,40.64,40.56,40.59,22000.0,36.5007,36.5457,36.4738,36.5007,22000.0
2011-05-11 10:50:00,40.6,40.78,40.6,40.72,12600.0,36.5097,36.6716,36.5097,36.6176,12600.0
2011-05-11 11:00:00,40.72,40.94,40.7,40.93,35600.0,36.6176,36.8155,36.5997,36.8065,35600.0
2011-05-11 11:10:00,40.92,41.01,40.84,41.0,26500.0,36.7975,36.8784,36.7255,36.8694,26500.0
2011-05-11 11:20:00,41.0,41.07,40.99,41.04,10500.0,36.8694,36.9324,36.8604,36.9054,10500.0
2011-05-11 11:30:00,41.04,41.06,40.83,40.83,23100.0,36.9054,36.9234,36.7166,36.7166,23100.0
2011-05-11 11:40:00,40.84,40.96,40.82,40.91,19500.0,36.7255,36.8335,36.7076,36.7885,19500.0
2011-05-11 11:50:00,40.9,40.94,40.77,40.8,20300.0,36.7795,36.8155,36.6626,36.6896,20300.0
2011-05-11 12:00:00,40.82,40.83,40.66,40.74,17600.0,36.7076,36.7166,36.5637,36.6356,17600.0
2011-05-11 12:10:00,40.72,40.72,40.4,40.6,60300.0,36.6176,36.6176,36.3299,36.5097,60300.0
2011-05-11 12:20:00,40.6,40.73,40.56,40.7,27000.0,36.5097,36.6266,36.4738,36.5997,27000.0
2011-05-11 12:30:00,40.69,40.7,40.58,40.64,21100.0,36.5907,36.5997,36.4917,36.5457,21100.0
2011-05-11 12:40:00,40.62,40.7,40.55,40.59,24600.0,36.5277,36.5997,36.4648,36.5007,24600.0
2011-05-11 12:50:00,40.59,40.64,40.56,40.63,20200.0,36.5007,36.5457,36.4738,36.5367,20200.0
2011-05-11 13:00:00,40.64,40.71,40.61,40.71,18800.0,36.5457,36.6086,36.5187,36.6086,18800.0
2011-05-11 13:10:00,40.7,40.73,40.69,40.71,16300.0,36.5997,36.6266,36.5907,36.6086,16300.0
2011-05-11 13:20:00,40.73,40.82,40.73,40.82,24000.0,36.6266,36.7076,36.6266,36.7076,24000.0
2011-05-11 13:30:00,40.8,40.83,40.71,40.82,35900.0,36.6896,36.7166,36.6086,36.7076,35900.0
2011-05-11 13:40:00,40.82,40.86,40.77,40.82,15400.0,36.7076,36.7435,36.6626,36.7076,15400.0
2011-05-11 13:50:00,40.84,40.89,40.83,40.84,8500.0,36.7255,36.7705,36.7166,36.7255,8500.0
2011-05-11 14:00:00,40.82,40.9,40.79,40.82,22300.0,36.7076,36.7795,36.6806,36.7076,22300.0
2011-05-11 14:10:00,40.81,40.93,40.79,40.92,54300.0,36.6986,36.8065,36.6806,36.7975,54300.0
2011-05-11 14:20:00,40.92,40.92,40.83,40.87,27100.0,36.7975,36.7975,36.7166,36.7525,27100.0
2011-05-11 14:30:00,40.87,41.02,40.86,40.99,21700.0,36.7525,36.8874,36.7435,36.8604,21700.0
2011-05-11 14:40:00,40.98,41.01,40.93,40.95,20900.0,36.8514,36.8784,36.8065,36.8245,20900.0
2011-05-11 14:50:00,40.95,41.01,40.94,41.0,28800.0,36.8245,36.8784,36.8155,36.8694,28800.0
2011-05-11 15:00:00,41.01,41.02,40.99,40.99,29900.0,36.8784,36.8874,36.8604,36.8604,29900.0
2011-05-11 15:10:00,41.0,41.09,40.98,41.09,35500.0,36.8694,36.9504,36.8514,36.9504,35500.0
2011-05-11 15:20:00,41.08,41.16,41.07,41.07,37800.0,36.9414,37.0133,36.9324,36.9324,37800.0
2011-05-11 15:30:00,41.08,41.08,40.89,40.91,95800.0,36.9414,36.9414,36.7705,36.7885,95800.0
2011-05-11 15:40:00,40.9,40.96,40.89,40.94,103000.0,36.7795,36.8335,36.7705,36.8155,103000.0
2011-05-11 15:50:00,40.94,40.97,40.93,40.95,96600.0,36.8155,36.8425,36.8065,36.8245,96600.0
2011-05-12 09:30:00,40.87,40.9,40.55,40.55,16500.0,36.7525,36.7795,36.4648,36.4648,16500.0
2011-05-12 09:40:00,40.58,40.6,40.33,40.4,21300.0,36.4917,36.5097,36.2669,36.3299,21300.0
2011-05-12 09:50:00,40.41,40.5,40.39,40.48,14800.0,36.3389,36.4198,36.3209,36.4018,14800.0
2011-05-12 10:00:00,40.5,40.53,40.26,40.47,40200.0,36.4198,36.4468,36.204,36.3928,40200.0
2011-05-12 10:10:00,40.46,40.71,40.36,40.36,58200.0,36.3838,36.6086,36.2939,36.2939,58200.0
2011-05-12 10:20:00,40.38,40.51,40.35,40.36,25500.0,36.3119,36.4288,36.2849,36.2939,25500.0
2011-05-12 10:30:00,40.38,40.44,40.23,40.25,38200.0,36.3119,36.3658,36.177,36.195,38200.0
2011-05-12 10:40:00,40.26,40.27,40.09,40.16,27800.0,36.204,36.213,36.0511,36.1141,27800.0
2011-05-12 10:50:00,40.16,40.18,40.0,40.04,37700.0,36.1141,36.132,35.9702,36.0061,37700.0
2011-05-12 11:00:00,40.03,40.22,40.0,40.13,45200.0,35.9972,36.168,35.9702,36.0871,45200.0
2011-05-12 11:10:00,40.14,40.28,40.14,40.27,17300.0,36.0961,36.222,36.0961,36.213,17300.0
2011-05-12 11:20:00,40.27,40.45,40.24,40.43,21200.0,36.213,36.3748,36.186,36.3569,21200.0
2011-05-12 11:30:00,40.44,40.51,40.41,40.51,17900.0,36.3658,36.4288,36.3389,36.4288,17900.0
2011-05-12 11:40:00,40.52,40.63,40.52,40.57,17100.0,36.4378,36.5367,36.4378,36.4827,17100.0
2011-05-12 11:50:00,40.53,40.61,40.46,40.46,14400.0,36.4468,36.5187,36.3838,36.3838,14400.0
2011-05-12 12:00:00,40.48,40.53,40.41,40.42,10300.0,36.4018,36.4468,36.3389,36.3479,10300.0
2011-05-12 12:10:00,40.42,40.53,40.41,40.53,13400.0,36.3479,36.4468,36.3389,36.4468,13400.0
2011-05-12 12:20:00,40.52,40.62,40.52,40.6,12000.0,36.4378,36.5277,36.4378,36.5097,12000.0
2011-05-12 12:30:00,40.61,40.68,40.61,40.67,10400.0,36.5187,36.5817,36.5187,36.5727,10400.0
2011-05-12 12:40:00,40.68,40.69,40.57,40.68,11600.0,36.5817,36.5907,36.4827,36.5817,11600.0
2011-05-12 12:50:00,40.69,40.85,40.66,40.84,15800.0,36.5907,36.7345,36.5637,36.7255,15800.0
2011-05-12 13:00:00,40.85,41.01,40.85,40.96,18300.0,36.7345,36.8784,36.7345,36.8335,18300.0
2011-05-12 13:10:00,40.96,41.08,40.95,41.05,15500.0,36.8335,36.9414,36.8245,36.9144,15500.0
2011-05-12 13:20:00,41.04,41.13,41.04,41.1,12000.0,36.9054,36.9863,36.9054,36.9594,12000.0
2011-05-12 13:30:00,41.09,41.11,40.96,41.02,12500.0,36.9504,36.9683,36.8335,36.8874,12500.0
2011-05-12 13:40:00,40.99,40.99,40.91,40.95,10300.0,36.8604,36.8604,36.7885,36.8245,10300.0
2011-05-12 13:50:00,40.95,40.96,40.87,40.88,11500.0,36.8245,36.8335,36.7525,36.7615,11500.0
2011-05-12 14:00:00,40.88,40.96,40.87,40.9,10000.0,36.7615,36.8335,36.7525,36.7795,10000.0
2011-05-12 14:10:00,40.9,40.91,40.79,40.79,7300.0,36.7795,36.7885,36.6806,36.6806,7300.0
2011-05-12 14:20:00,40.79,40.79,40.7,40.7,8000.0,36.6806,36.6806,36.5997,36.5997,8000.0
2011-05-12 14:30:00,40.71,40.72,40.67,40.68,9600.0,36.6086,36.6176,36.5727,36.5817,9600.0
2011-05-12 14:40:00,40.69,40.72,40.66,40.69,10000.0,36.5907,36.6176,36.5637,36.5907,10000.0
2011-05-12 14:50:00,40.68,40.68,40.6,40.61,10500.0,36.5817,36.5817,36.5097,36.5187,10500.0
2011-05-12 15:00:00,40.6,40.62,40.54,40.61,15600.0,36.5097,36.5277,36.4558,36.5187,15600.0
2011-05-12 15:10:00,40.61,40.64,40.55,40.6,23400.0,36.5187,36.5457,36.4648,36.5097,23400.0
2011-05-12 15:20:00,40.59,40.62,40.5,40.52,20300.0,36.5007,36.5277,36.4198,36.4378,20300.0
2011-05-12 15:30:00,40.53,40.57,40.46,40.57,35500.0,36.4468,36.4827,36.3838,36.4827,35500.0
2011-05-12 15:40:00,40.57,40.63,40.51,40.59,50200.0,36.4827,36.5367,36.4288,36.5007,50200.0
2011-05-12 15:50:00,40.59,40.62,40.52,40.58,97900.0,36.5007,36.5277,36.4378,36.4917,97900.0
2011-05-13 09:30:00,40.54,40.77,40.46,40.5,24300.0,36.4558,36.6626,36.3838,36.4198,24300.0
2011-05-13 09:40:00,40.51,40.55,40.34,40.43,22300.0,36.4288,36.4648,36.2759,36.3569,22300.0
2011-05-13 09:50:00,40.43,40.44,40.26,40.35,17400.0,36.3569,36.3658,36.204,36.2849,17400.0
2011-05-13 10:00:00,40.34,40.39,40.07,40.24,57200.0,36.2759,36.3209,36.0331,36.186,57200.0
2011-05-13 10:10:00,40.22,40.57,40.21,40.52,29500.0,36.168,36.4827,36.159,36.4378,29500.0
2011-05-13 10:20:00,40.52,40.64,40.45,40.52,27900.0,36.4378,36.5457,36.3748,36.4378,27900.0
2011-05-13 10:30:00,40.45,40.65,40.41,40.65,15700.0,36.3748,36.5547,36.3389,36.5547,15700.0
2011-05-13 10:40:00,40.65,40.73,40.56,40.71,25500.0,36.5547,36.6266,36.4738,36.6086,25500.0
2011-05-13 10:50:00,40.71,40.71,40.59,40.6,24900.0,36.6086,36.6086,36.5007,36.5097,24900.0
2011-05-13 11:00:00,40.57,40.59,40.38,40.44,24100.0,36.4827,36.5007,36.3119,36.3658,24100.0
2011-05-13 11:10:00,40.43,40.52,40.38,40.38,44200.0,36.3569,36.4378,36.3119,36.3119,44200.0
2011-05-13 11:20:00,40.38,40.45,40.3,40.32,67800.0,36.3119,36.3748,36.24,36.2579,67800.0
2011-05-13 11:30:00,40.31,40.46,40.29,40.45,36700.0,36.2489,36.3838,36.231,36.3748,36700.0
2011-05-13 11:40:00,40.45,40.56,40.44,40.53,33100.0,36.3748,36.4738,36.3658,36.4468,33100.0
2011-05-13 11:50:00,40.52,40.54,40.37,40.37,13700.0,36.4378,36.4558,36.3029,36.3029,13700.0
2011-05-13 12:00:00,40.38,40.42,40.16,40.2,17600.0,36.3119,36.3479,36.1141,36.15,17600.0
2011-05-13 12:10:00,40.21,40.24,40.1,40.18,26900.0,36.159,36.186,36.0601,36.132,26900.0
2011-05-13 12:20:00,40.18,40.3,40.15,40.3,45100.0,36.132,36.24,36.1051,36.24,45100.0
2011-05-13 12:30:00,40.3,40.41,40.28,40.38,25200.0,36.24,36.3389,36.222,36.3119,25200.0
2011-05-13 12:40:00,40.36,40.42,40.35,40.4,27500.0,36.2939,36.3479,36.2849,36.3299,27500.0
2011-05-13 12:50:00,40.4,40.45,40.32,40.35,70800.0,36.3299,36.3748,36.2579,36.2849,70800.0
2011-05-13 13:00:00,40.35,40.35,40.16,40.18,18800.0,36.2849,36.2849,36.1141,36.132,18800.0
2011-05-13 13:10:00,40.17,40.17,40.1,40.12,6500.0,36.123,36.123,36.0601,36.0781,6500.0
2011-05-13 13:20:00,40.14,40.17,40.05,40.05,10600.0,36.0961,36.123,36.0151,36.0151,10600.0
2011-05-13 13:30:00,40.06,40.11,40.04,40.09,12100.0,36.0241,36.0691,36.0061,36.0511,12100.0
2011-05-13 13:40:00,40.08,40.17,40.08,40.14,10600.0,36.0421,36.123,36.0421,36.0961,10600.0
2011-05-13 13:50:00,40.15,40.15,40.07,40.08,9200.0,36.1051,36.1051,36.0331,36.0421,9200.0
2011-05-13 14:00:00,40.1,40.16,40.06,40.16,9800.0,36.0601,36.1141,36.0241,36.1141,9800.0
2011-05-13 14:10:00,40.16,40.18,40.14,40.16,11600.0,36.1141,36.132,36.0961,36.1141,11600.0
2011-05-13 14:20:00,40.17,40.24,40.16,40.18,16100.0,36.123,36.186,36.1141,36.132,16100.0
2011-05-13 14:30:00,40.18,40.2,40.12,40.13,11900.0,36.132,36.15,36.0781,36.0871,11900.0
2011-05-13 14:40:00,40.15,40.16,40.1,40.1,17800.0,36.1051,36.1141,36.0601,36.0601,17800.0
2011-05-13 14:50:00,40.1,40.1,40.02,40.04,18700.0,36.0601,36.0601,35.9882,36.0061,18700.0
2011-05-13 15:00:00,40.04,40.06,40.01,40.05,24900.0,36.0061,36.0241,35.9792,36.0151,24900.0
2011-05-13 15:10:00,40.05,40.09,40.04,40.04,27400.0,36.0151,36.0511,36.0061,36.0061,27400.0
2011-05-13 15:20:00,40.04,40.04,39.98,40.0,55600.0,36.0061,36.0061,35.9522,35.9702,55600.0
2011-05-13 15:30:00,40.01,40.03,39.94,39.94,56900.0,35.9792,35.9972,35.9162,35.9162,56900.0
2011-05-13 15:40:00,39.95,39.95,39.88,39.89,70000.0,35.9252,35.9252,35.8623,35.8713,70000.0
2011-05-13 15:50:00,39.89,39.99,39.87,39.97,115000.0,35.8713,35.9612,35.8533,35.9432,115000.0
2011-05-16 09:30:00,39.76,40.13,39.62,40.13,23700.0,35.7544,36.0871,35.6285,36.0871,23700.0
2011-05-16 09:40:00,40.13,40.24,39.82,39.85,11200.0,36.0871,36.186,35.8083,35.8353,11200.0
2011-05-16 09:50:00,39.88,39.94,39.69,39.77,22900.0,35.8623,35.9162,35.6914,35.7633,22900.0
2011-05-16 10:00:00,39.75,40.09,39.73,40.07,37200.0,35.7454,36.0511,35.7274,36.0331,37200.0
2011-05-16 10:10:00,40.07,40.24,40.05,40.22,28600.0,36.0331,36.186,36.0151,36.168,28600.0
2011-05-16 10:20:00,40.24,40.46,40.19,40.26,41400.0,36.186,36.3838,36.141,36.204,41400.0
2011-05-16 10:30:00,40.28,40.36,40.21,40.26,17700.0,36.222,36.2939,36.159,36.204,17700.0
2011-05-16 10:40:00,40.29,40.59,40.28,40.44,47100.0,36.231,36.5007,36.222,36.3658,47100.0
2011-05-16 10:50:00,40.44,40.67,40.44,40.67,45600.0,36.3658,36.5727,36.3658,36.5727,45600.0
2011-05-16 11:00:00,40.66,40.67,40.52,40.56,29000.0,36.5637,36.5727,36.4378,36.4738,29000.0
2011-05-16 11:10:00,40.57,40.67,40.57,40.63,30200.0,36.4827,36.5727,36.4827,36.5367,30200.0
2011-05-16 11:20:00,40.62,40.64,40.56,40.62,20200.0,36.5277,36.5457,36.4738,36.5277,20200.0
2011-05-16 11:30:00,40.63,40.64,40.57,40.63,21000.0,36.5367,36.5457,36.4827,36.5367,21000.0
2011-05-16 11:40:00,40.63,40.67,40.53,40.53,18900.0,36.5367,36.5727,36.4468,36.4468,18900.0
2011-05-16 11:50:00,40.53,40.55,40.49,40.55,21600.0,36.4468,36.4648,36.4108,36.4648,21600.0
2011-05-16 12:00:00,40.54,40.54,40.47,40.47,7700.0,36.4558,36.4558,36.3928,36.3928,7700.0
2011-05-16 12:10:00,40.47,40.55,40.45,40.55,18500.0,36.3928,36.4648,36.3748,36.4648,18500.0
2011-05-16 12:20:00,40.54,40.63,40.51,40.63,15300.0,36.4558,36.5367,36.4288,36.5367,15300.0
2011-05-16 12:30:00,40.63,40.72,40.63,40.72,21800.0,36.5367,36.6176,36.5367,36.6176,21800.0
2011-05-16 12:40:00,40.72,40.75,40.62,40.68,23300.0,36.6176,36.6446,36.5277,36.5817,23300.0
2011-05-16 12:50:00,40.68,40.71,40.63,40.64,29400.0,36.5817,36.6086,36.5367,36.5457,29400.0
2011-05-16 13:00:00,40.62,40.67,40.59,40.61,15800.0,36.5277,36.5727,36.5007,36.5187,15800.0
2011-05-16 13:10:00,40.61,40.8,40.58,40.8,26300.0,36.5187,36.6896,36.4917,36.6896,26300.0
2011-05-16 13:20:00,40.8,40.84,40.77,40.82,21600.0,36.6896,36.7255,36.6626,36.7076,21600.0
2011-05-16 13:30:00,40.82,40.93,40.82,40.91,21700.0,36.7076,36.8065,36.7076,36.7885,21700.0
2011-05-16 13:40:00,40.9,40.98,40.85,40.85,28200.0,36.7795,36.8514,36.7345,36.7345,28200.0
2011-05-16 13:50:00,40.85,40.87,40.79,40.81,26300.0,36.7345,36.7525,36.6806,36.6986,26300.0
2011-05-16 14:00:00,40.79,40.91,40.76,40.91,15700.0,36.6806,36.7885,36.6536,36.7885,15700.0
2011-05-16 14:10:00,40.9,40.91,40.75,40.75,49100.0,36.7795,36.7885,36.6446,36.6446,49100.0
2011-05-16 14:20:00,40.75,40.77,40.57,40.57,27100.0,36.6446,36.6626,36.4827,36.4827,27100.0
2011-05-16 14:30:00,40.59,40.64,40.51,40.57,22500.0,36.5007,36.5457,36.4288,36.4827,22500.0
2011-05-16 14:40:00,40.56,40.56,40.45,40.51,30100.0,36.4738,36.4738,36.3748,36.4288,30100.0
2011-05-16 14:50:00,40.52,40.52,40.42,40.46,15700.0,36.4378,36.4378,36.3479,36.3838,15700.0
2011-05-16 15:00:00,40.46,40.57,40.46,40.57,17100.0,36.3838,36.4827,36.3838,36.4827,17100.0
2011-05-16 15:10:00,40.56,40.56,40.48,40.48,18500.0,36.4738,36.4738,36.4018,36.4018,18500.0
2011-05-16 15:20:00,40.48,40.49,40.38,40.38,36400.0,36.4018,36.4108,36.3119,36.3119,36400.0
2011-05-16 15:30:00,40.39,40.5,40.36,40.45,51700.0,36.3209,36.4198,36.2939,36.3748,51700.0
2011-05-16 15:40:00,40.46,40.47,40.28,40.32,74900.0,36.3838,36.3928,36.222,36.2579,74900.0
2011-05-16 15:50:00,40.31,40.37,40.27,40.32,133200.0,36.2489,36.3029,36.213,36.2579,133200.0
2011-05-17 09:30:00,40.12,40.22,39.87,40.04,35500.0,36.0781,36.168,35.8533,36.0061,35500.0
2011-05-17 09:40:00,40.01,40.21,39.93,40.12,19600.0,35.9792,36.159,35.9072,36.0781,19600.0
2011-05-17 09:50:00,40.08,40.22,40.06,40.11,10600.0,36.0421,36.168,36.0241,36.0691,10600.0
2011-05-17 10:00:00,40.1,40.15,40.02,40.11,37600.0,36.0601,36.1051,35.9882,36.0691,37600.0
2011-05-17 10:10:00,40.09,40.67,40.09,40.62,58900.0,36.0511,36.5727,36.0511,36.5277,58900.0
2011-05-17 10:20:00,40.63,40.7,40.5,40.64,73800.0,36.5367,36.5997,36.4198,36.5457,73800.0
2011-05-17 10:30:00,40.65,40.65,40.44,40.54,27400.0,36.5547,36.5547,36.3658,36.4558,27400.0
2011-05-17 10:40:00,40.54,40.61,40.3,40.36,24600.0,36.4558,36.5187,36.24,36.2939,24600.0
2011-05-17 10:50:00,40.34,40.46,40.26,40.32,29600.0,36.2759,36.3838,36.204,36.2579,29600.0
2011-05-17 11:00:00,40.33,40.38,40.23,40.26,35000.0,36.2669,36.3119,36.177,36.204,35000.0
2011-05-17 11:10:00,40.26,40.38,40.26,40.37,27200.0,36.204,36.3119,36.204,36.3029,27200.0
2011-05-17 11:20:00,40.37,40.52,40.27,40.28,21700.0,36.3029,36.4378,36.213,36.222,21700.0
2011-05-17 11:30:00,40.28,40.31,40.19,40.22,24300.0,36.222,36.2489,36.141,36.168,24300.0
2011-05-17 11:40:00,40.22,40.47,40.21,40.47,29700.0,36.168,36.3928,36.159,36.3928,29700.0
2011-05-17 11:50:00,40.47,40.48,40.33,40.36,17800.0,36.3928,36.4018,36.2669,36.2939,17800.0
2011-05-17 12:00:00,40.34,40.36,40.29,40.3,13100.0,36.2759,36.2939,36.231,36.24,13100.0
2011-05-17 12:10:00,40.3,40.46,40.3,40.39,13700.0,36.24,36.3838,36.24,36.3209,13700.0
2011-05-17 12:20:00,40.37,40.44,40.35,40.37,13800.0,36.3029,36.3658,36.2849,36.3029,13800.0
2011-05-17 12:30:00,40.36,40.45,40.33,40.37,20700.0,36.2939,36.3748,36.2669,36.3029,20700.0
2011-05-17 12:40:00,40.37,40.48,40.23,40.23,20100.0,36.3029,36.4018,36.177,36.177,20100.0
2011-05-17 12:50:00,40.22,40.28,40.15,40.28,34000.0,36.168,36.222,36.1051,36.222,34000.0
2011-05-17 13:00:00,40.27,40.41,40.25,40.41,19200.0,36.213,36.3389,36.195,36.3389,19200.0
2011-05-17 13:10:00,40.38,40.45,40.35,40.42,23600.0,36.3119,36.3748,36.2849,36.3479,23600.0
2011-05-17 13:20:00,40.41,40.51,40.37,40.48,22900.0,36.3389,36.4288,36.3029,36.4018,22900.0
2011-05-17 13:30:00,40.49,40.56,40.45,40.46,28200.0,36.4108,36.4738,36.3748,36.3838,28200.0
2011-05-17 13:40:00,40.44,40.53,40.4,40.48,44800.0,36.3658,36.4468,36.3299,36.4018,44800.0
2011-05-17 13:50:00,40.48,40.53,40.36,40.4,29300.0,36.4018,36.4468,36.2939,36.3299,29300.0
2011-05-17 14:00:00,40.39,40.48,40.38,40.38,39600.0,36.3209,36.4018,36.3119,36.3119,39600.0
2011-05-17 14:10:00,40.38,40.43,40.33,40.38,35000.0,36.3119,36.3569,36.2669,36.3119,35000.0
2011-05-17 14:20:00,40.39,40.42,40.37,40.41,27400.0,36.3209,36.3479,36.3029,36.3389,27400.0
2011-05-17 14:30:00,40.4,40.43,40.39,40.42,15700.0,36.3299,36.3569,36.3209,36.3479,15700.0
2011-05-17 14:40:00,40.41,40.45,40.37,40.41,44600.0,36.3389,36.3748,36.3029,36.3389,44600.0
2011-05-17 14:50:00,40.41,40.53,40.4,40.5,59400.0,36.3389,36.4468,36.3299,36.4198,59400.0
2011-05-17 15:00:00,40.51,40.55,40.41,40.46,38500.0,36.4288,36.4648,36.3389,36.3838,38500.0
2011-05-17 15:10:00,40.45,40.48,40.37,40.4,47400.0,36.3748,36.4018,36.3029,36.3299,47400.0
2011-05-17 15:20:00,40.4,40.47,40.38,40.45,61200.0,36.3299,36.3928,36.3119,36.3748,61200.0
2011-05-17 15:30:00,40.45,40.59,40.45,40.52,72600.0,36.3748,36.5007,36.3748,36.4378,72600.0
2011-05-17 15:40:00,40.52,40.59,40.47,40.56,113300.0,36.4378,36.5007,36.3928,36.4738,113300.0
2011-05-17 15:50:00,40.56,40.61,40.49,40.58,151500.0,36.4738,36.5187,36.4108,36.4917,151500.0
2011-05-18 09:30:00,40.41,40.6,40.3,40.56,27100.0,36.3389,36.5097,36.24,36.4738,27100.0
2011-05-18 09:40:00,40.56,40.81,40.56,40.67,20000.0,36.4738,36.6986,36.4738,36.5727,20000.0
2011-05-18 09:50:00,40.65,40.67,40.49,40.5,14300.0,36.5547,36.5727,36.4108,36.4198,14300.0
2011-05-18 10:00:00,40.5,40.68,40.49,40.65,12400.0,36.4198,36.5817,36.4108,36.5547,12400.0
2011-05-18 10:10:00,40.65,40.65,40.48,40.54,13700.0,36.5547,36.5547,36.4018,36.4558,13700.0
2011-05-18 10:20:00,40.58,40.63,40.51,40.61,6100.0,36.4917,36.5367,36.4288,36.5187,6100.0
2011-05-18 10:30:00,40.61,40.68,40.59,40.64,14000.0,36.5187,36.5817,36.5007,36.5457,14000.0
2011-05-18 10:40:00,40.61,40.71,40.61,40.7,14900.0,36.5187,36.6086,36.5187,36.5997,14900.0
2011-05-18 10:50:00,40.7,40.7,40.57,40.6,10400.0,36.5997,36.5997,36.4827,36.5097,10400.0
2011-05-18 11:00:00,40.6,40.62,40.55,40.56,17800.0,36.5097,36.5277,36.4648,36.4738,17800.0
2011-05-18 11:10:00,40.57,40.57,40.5,40.5,9300.0,36.4827,36.4827,36.4198,36.4198,9300.0
2011-05-18 11:20:00,40.5,40.5,40.4,40.46,21000.0,36.4198,36.4198,36.3299,36.3838,21000.0
2011-05-18 11:30:00,40.44,40.48,40.39,40.48,8600.0,36.3658,36.4018,36.3209,36.4018,8600.0
2011-05-18 11:40:00,40.46,40.59,40.45,40.59,18200.0,36.3838,36.5007,36.3748,36.5007,18200.0
2011-05-18 11:50:00,40.58,40.67,40.54,40.65,40800.0,36.4917,36.5727,36.4558,36.5547,40800.0
2011-05-18 12:00:00,40.64,40.77,40.63,40.71,48000.0,36.5457,36.6626,36.5367,36.6086,48000.0
2011-05-18 12:10:00,40.7,40.71,40.62,40.7,12700.0,36.5997,36.6086,36.5277,36.5997,12700.0
2011-05-18 12:20:00,40.68,40.7,40.65,40.69,4000.0,36.5817,36.5997,36.5547,36.5907,4000.0
2011-05-18 12:30:00,40.71,40.71,40.62,40.62,8300.0,36.6086,36.6086,36.5277,36.5277,8300.0
2011-05-18 12:40:00,40.62,40.64,40.58,40.59,18500.0,36.5277,36.5457,36.4917,36.5007,18500.0
2011-05-18 12:50:00,40.58,40.62,40.56,40.61,8200.0,36.4917,36.5277,36.4738,36.5187,8200.0
2011-05-18 13:00:00,40.6,40.68,40.54,40.63,42600.0,36.5097,36.5817,36.4558,36.5367,42600.0
2011-05-18 13:10:00,40.64,40.65,40.58,40.61,7700.0,36.5457,36.5547,36.4917,36.5187,7700.0
2011-05-18 13:20:00,40.6,40.69,40.56,40.6,51900.0,36.5097,36.5907,36.4738,36.5097,51900.0
2011-05-18 13:30:00,40.61,40.62,40.56,40.6,14800.0,36.5187,36.5277,36.4738,36.5097,14800.0
2011-05-18 13:40:00,40.6,40.63,40.59,40.63,4900.0,36.5097,36.5367,36.5007,36.5367,4900.0
2011-05-18 13:50:00,40.65,40.72,40.64,40.71,11700.0,36.5547,36.6176,36.5457,36.6086,11700.0
2011-05-18 14:00:00,40.69,40.72,40.64,40.71,25900.0,36.5907,36.6176,36.5457,36.6086,25900.0
2011-05-18 14:10:00,40.7,40.72,40.6,40.64,10100.0,36.5997,36.6176,36.5097,36.5457,10100.0
2011-05-18 14:20:00,40.64,40.66,40.57,40.63,17800.0,36.5457,36.5637,36.4827,36.5367,17800.0
2011-05-18 14:30:00,40.64,40.69,40.56,40.57,18100.0,36.5457,36.5907,36.4738,36.4827,18100.0
2011-05-18 14:40:00,40.58,40.7,40.58,40.7,18100.0,36.4917,36.5997,36.4917,36.5997,18100.0
2011-05-18 14:50:00,40.7,40.71,40.66,40.66,13800.0,36.5997,36.6086,36.5637,36.5637,13800.0
2011-05-18 15:00:00,40.66,40.76,40.66,40.7,19800.0,36.5637,36.6536,36.5637,36.5997,19800.0
2011-05-18 15:10:00,40.7,40.78,40.7,40.77,21600.0,36.5997,36.6716,36.5997,36.6626,21600.0
2011-05-18 15:20:00,40.77,40.8,40.73,40.8,21600.0,36.6626,36.6896,36.6266,36.6896,21600.0
2011-05-18 15:30:00,40.81,40.84,40.78,40.79,30500.0,36.6986,36.7255,36.6716,36.6806,30500.0
2011-05-18 15:40:00,40.79,40.83,40.76,40.82,55300.0,36.6806,36.7166,36.6536,36.7076,55300.0
2011-05-18 15:50:00,40.83,40.83,40.69,40.7,125100.0,36.7166,36.7166,36.5907,36.5997,125100.0
2011-05-19 09:30:00,40.83,41.1,40.83,40.97,13800.0,36.7166,36.9594,36.7166,36.8425,13800.0
2011-05-19 09:40:00,40.9,41.02,40.88,40.93,6800.0,36.7795,36.8874,36.7615,36.8065,6800.0
2011-05-19 09:50:00,40.95,41.0,40.93,41.0,8600.0,36.8245,36.8694,36.8065,36.8694,8600.0
2011-05-19 10:00:00,41.01,41.01,40.79,40.89,10800.0,36.8784,36.8784,36.6806,36.7705,10800.0
2011-05-19 10:10:00,40.89,40.92,40.73,40.85,6800.0,36.7705,36.7975,36.6266,36.7345,6800.0
2011-05-19 10:20:00,40.87,40.91,40.77,40.84,7800.0,36.7525,36.7885,36.6626,36.7255,7800.0
2011-05-19 10:30:00,40.85,40.85,40.72,40.76,5900.0,36.7345,36.7345,36.6176,36.6536,5900.0
2011-05-19 10:40:00,40.76,40.76,40.64,40.68,38900.0,36.6536,36.6536,36.5457,36.5817,38900.0
2011-05-19 10:50:00,40.68,40.68,40.53,40.53,10100.0,36.5817,36.5817,36.4468,36.4468,10100.0
2011-05-19 11:00:00,40.53,40.62,40.52,40.53,9100.0,36.4468,36.5277,36.4378,36.4468,9100.0
2011-05-19 11:10:00,40.5,40.56,40.49,40.55,8800.0,36.4198,36.4738,36.4108,36.4648,8800.0
2011-05-19 11:20:00,40.56,40.61,40.56,40.57,4200.0,36.4738,36.5187,36.4738,36.4827,4200.0
2011-05-19 11:30:00,40.57,40.59,40.52,40.54,6900.0,36.4827,36.5007,36.4378,36.4558,6900.0
2011-05-19 11:40:00,40.53,40.53,40.48,40.5,3900.0,36.4468,36.4468,36.4018,36.4198,3900.0
2011-05-19 11:50:00,40.49,40.54,40.43,40.45,7900.0,36.4108,36.4558,36.3569,36.3748,7900.0
2011-05-19 12:00:00,40.45,40.63,40.44,40.61,7000.0,36.3748,36.5367,36.3658,36.5187,7000.0
2011-05-19 12:10:00,40.62,40.66,40.61,40.64,11900.0,36.5277,36.5637,36.5187,36.5457,11900.0
2011-05-19 12:20:00,40.64,40.73,40.61,40.73,14000.0,36.5457,36.6266,36.5187,36.6266,14000.0
2011-05-19 12:30:00,40.73,40.79,40.69,40.77,14000.0,36.6266,36.6806,36.5907,36.6626,14000.0
2011-05-19 12:40:00,40.79,40.79,40.68,40.71,8300.0,36.6806,36.6806,36.5817,36.6086,8300.0
2011-05-19 12:50:00,40.7,40.75,40.67,40.71,9100.0,36.5997,36.6446,36.5727,36.6086,9100.0
2011-05-19 13:00:00,40.71,40.76,40.7,40.76,4900.0,36.6086,36.6536,36.5997,36.6536,4900.0
2011-05-19 13:10:00,40.78,40.86,40.74,40.85,7200.0,36.6716,36.7435,36.6356,36.7345,7200.0
2011-05-19 13:20:00,40.86,40.86,40.78,40.78,5300.0,36.7435,36.7435,36.6716,36.6716,5300.0
2011-05-19 13:30:00,40.79,40.84,40.79,40.81,3500.0,36.6806,36.7255,36.6806,36.6986,3500.0
2011-05-19 13:40:00,40.8,40.85,40.77,40.85,6800.0,36.6896,36.7345,36.6626,36.7345,6800.0
2011-05-19 13:50:00,40.85,40.9,40.83,40.89,7100.0,36.7345,36.7795,36.7166,36.7705,7100.0
2011-05-19 14:00:00,40.9,40.94,40.88,40.91,10700.0,36.7795,36.8155,36.7615,36.7885,10700.0
2011-05-19 14:10:00,40.9,40.92,40.79,40.81,23400.0,36.7795,36.7975,36.6806,36.6986,23400.0
2011-05-19 14:20:00,40.81,40.84,40.75,40.79,18500.0,36.6986,36.7255,36.6446,36.6806,18500.0
2011-05-19 14:30:00,40.79,40.8,40.75,40.77,5600.0,36.6806,36.6896,36.6446,36.6626,5600.0
2011-05-19 14:40:00,40.78,40.78,40.66,40.73,8800.0,36.6716,36.6716,36.5637,36.6266,8800.0
2011-05-19 14:50:00,40.74,40.81,40.65,40.65,34600.0,36.6356,36.6986,36.5547,36.5547,34600.0
2011-05-19 15:00:00,40.65,40.71,40.61,40.66,25100.0,36.5547,36.6086,36.5187,36.5637,25100.0
2011-05-19 15:10:00,40.66,40.68,40.6,40.6,17600.0,36.5637,36.5817,36.5097,36.5097,17600.0
2011-05-19 15:20:00,40.6,40.63,40.48,40.5,33900.0,36.5097,36.5367,36.4018,36.4198,33900.0
2011-05-19 15:30:00,40.5,40.58,40.45,40.57,30600.0,36.4198,36.4917,36.3748,36.4827,30600.0
2011-05-19 15:40:00,40.57,40.62,40.53,40.61,66100.0,36.4827,36.5277,36.4468,36.5187,66100.0
2011-05-19 15:50:00,40.62,40.64,40.59,40.64,113400.0,36.5277,36.5457,36.5007,36.5457,113400.0
2011-05-20 09:30:00,40.48,40.58,40.15,40.2,51900.0,36.4018,36.4917,36.1051,36.15,51900.0
2011-05-20 09:40:00,40.17,40.26,40.1,40.1,9600.0,36.123,36.204,36.0601,36.0601,9600.0
2011-05-20 09:50:00,40.09,40.09,39.78,39.8,37800.0,36.0511,36.0511,35.7723,35.7903,37800.0
2011-05-20 10:00:00,39.78,39.88,39.75,39.86,23200.0,35.7723,35.8623,35.7454,35.8443,23200.0
2011-05-20 10:10:00,39.85,39.92,39.76,39.78,19000.0,35.8353,35.8982,35.7544,35.7723,19000.0
2011-05-20 10:20:00,39.78,39.93,39.75,39.92,19200.0,35.7723,35.9072,35.7454,35.8982,19200.0
2011-05-20 10:30:00,39.91,39.93,39.77,39.86,16900.0,35.8892,35.9072,35.7633,35.8443,16900.0
2011-05-20 10:40:00,39.89,39.9,39.69,39.72,25300.0,35.8713,35.8802,35.6914,35.7184,25300.0
2011-05-20 10:50:00,39.72,39.87,39.72,39.82,19000.0,35.7184,35.8533,35.7184,35.8083,19000.0
2011-05-20 11:00:00,39.82,40.0,39.81,40.0,12800.0,35.8083,35.9702,35.7993,35.9702,12800.0
2011-05-20 11:10:00,40.02,40.13,40.0,40.13,12000.0,35.9882,36.0871,35.9702,36.0871,12000.0
2011-05-20 11:20:00,40.12,40.12,39.95,40.03,16100.0,36.0781,36.0781,35.9252,35.9972,16100.0
2011-05-20 11:30:00,40.04,40.22,40.04,40.21,11600.0,36.0061,36.168,36.0061,36.159,11600.0
2011-05-20 11:40:00,40.2,40.2,40.12,40.12,4600.0,36.15,36.15,36.0781,36.0781,4600.0
2011-05-20 11:50:00,40.1,40.17,40.1,40.11,8200.0,36.0601,36.123,36.0601,36.0691,8200.0
2011-05-20 12:00:00,40.11,40.15,40.11,40.11,13700.0,36.0691,36.1051,36.0691,36.0691,13700.0
2011-05-20 12:10:00,40.12,40.16,40.11,40.13,13000.0,36.0781,36.1141,36.0691,36.0871,13000.0
2011-05-20 12:20:00,40.14,40.28,40.14,40.26,12800.0,36.0961,36.222,36.0961,36.204,12800.0
2011-05-20 12:30:00,40.28,40.35,40.28,40.35,7000.0,36.222,36.2849,36.222,36.2849,7000.0
2011-05-20 12:40:00,40.34,40.34,40.26,40.28,11000.0,36.2759,36.2759,36.204,36.222,11000.0
2011-05-20 12:50:00,40.27,40.32,40.27,40.3,7800.0,36.213,36.2579,36.213,36.24,7800.0
2011-05-20 13:00:00,40.3,40.34,40.28,40.33,6500.0,36.24,36.2759,36.222,36.2669,6500.0
2011-05-20 13:10:00,40.33,40.36,40.33,40.36,6800.0,36.2669,36.2939,36.2669,36.2939,6800.0
2011-05-20 13:20:00,40.35,40.42,40.33,40.36,6500.0,36.2849,36.3479,36.2669,36.2939,6500.0
2011-05-20 13:30:00,40.36,40.45,40.36,40.45,10800.0,36.2939,36.3748,36.2939,36.3748,10800.0
2011-05-20 13:40:00,40.45,40.46,40.42,40.43,9200.0,36.3748,36.3838,36.3479,36.3569,9200.0
2011-05-20 13:50:00,40.43,40.45,40.4,40.44,10600.0,36.3569,36.3748,36.3299,36.3658,10600.0
2011-05-20 14:00:00,40.45,40.49,40.45,40.47,25200.0,36.3748,36.4108,36.3748,36.3928,25200.0
2011-05-20 14:10:00,40.47,40.48,40.46,40.47,15100.0,36.3928,36.4018,36.3838,36.3928,15100.0
2011-05-20 14:20:00,40.47,40.53,40.46,40.5,21300.0,36.3928,36.4468,36.3838,36.4198,21300.0
2011-05-20 14:30:00,40.5,40.5,40.46,40.46,14000.0,36.4198,36.4198,36.3838,36.3838,14000.0
2011-05-20 14:40:00,40.47,40.49,40.46,40.49,10200.0,36.3928,36.4108,36.3838,36.4108,10200.0
2011-05-20 14:50:00,40.48,40.49,40.42,40.43,24000.0,36.4018,36.4108,36.3479,36.3569,24000.0
2011-05-20 15:00:00,40.44,40.45,40.28,40.29,66200.0,36.3658,36.3748,36.222,36.231,66200.0
2011-05-20 15:10:00,40.3,40.3,40.25,40.29,16600.0,36.24,36.24,36.195,36.231,16600.0
2011-05-20 15:20:00,40.29,40.37,40.26,40.37,21700.0,36.231,36.3029,36.204,36.3029,21700.0
2011-05-20 15:30:00,40.36,40.4,40.32,40.38,35600.0,36.2939,36.3299,36.2579,36.3119,35600.0
2011-05-20 15:40:00,40.38,40.39,40.19,40.24,88100.0,36.3119,36.3209,36.141,36.186,88100.0
2011-05-20 15:50:00,40.23,40.26,40.09,40.25,173900.0,36.177,36.204,36.0511,36.195,173900.0
2011-05-23 09:30:00,39.81,39.96,39.57,39.64,36800.0,35.7993,35.9342,35.5835,35.6464,36800.0
2011-05-23 09:40:00,39.65,39.77,39.63,39.73,24000.0,35.6554,35.7633,35.6374,35.7274,24000.0
2011-05-23 09:50:00,39.72,39.72,39.6,39.67,34200.0,35.7184,35.7184,35.6105,35.6734,34200.0
2011-05-23 10:00:00,39.67,39.82,39.63,39.81,13800.0,35.6734,35.8083,35.6374,35.7993,13800.0
2011-05-23 10:10:00,39.79,39.79,39.61,39.62,8900.0,35.7813,35.7813,35.6195,35.6285,8900.0
2011-05-23 10:20:00,39.62,39.68,39.6,39.68,11500.0,35.6285,35.6824,35.6105,35.6824,11500.0
2011-05-23 10:30:00,39.67,39.69,39.62,39.63,14300.0,35.6734,35.6914,35.6285,35.6374,14300.0
2011-05-23 10:40:00,39.62,39.64,39.56,39.6,22000.0,35.6285,35.6464,35.5745,35.6105,22000.0
2011-05-23 10:50:00,39.6,39.68,39.59,39.6,18100.0,35.6105,35.6824,35.6015,35.6105,18100.0
2011-05-23 11:00:00,39.6,39.69,39.56,39.6,18500.0,35.6105,35.6914,35.5745,35.6105,18500.0
2011-05-23 11:10:00,39.62,39.66,39.52,39.57,10800.0,35.6285,35.6644,35.5385,35.5835,10800.0
2011-05-23 11:20:00,39.56,39.59,39.51,39.57,14000.0,35.5745,35.6015,35.5295,35.5835,14000.0
2011-05-23 11:30:00,39.57,39.58,39.45,39.51,18800.0,35.5835,35.5925,35.4756,35.5295,18800.0
2011-05-23 11:40:00,39.5,39.55,39.44,39.47,15200.0,35.5205,35.5655,35.4666,35.4936,15200.0
2011-05-23 11:50:00,39.47,39.52,39.45,39.46,7500.0,35.4936,35.5385,35.4756,35.4846,7500.0
2011-05-23 12:00:00,39.45,39.48,39.39,39.45,8200.0,35.4756,35.5026,35.4216,35.4756,8200.0
2011-05-23 12:10:00,39.45,39.45,39.35,39.4,18700.0,35.4756,35.4756,35.3857,35.4306,18700.0
2011-05-23 12:20:00,39.44,39.46,39.36,39.46,10400.0,35.4666,35.4846,35.3947,35.4846,10400.0
2011-05-23 12:30:00,39.47,39.55,39.47,39.5,18500.0,35.4936,35.5655,35.4936,35.5205,18500.0
2011-05-23 12:40:00,39.5,39.54,39.49,39.51,8800.0,35.5205,35.5565,35.5116,35.5295,8800.0
2011-05-23 12:50:00,39.51,39.52,39.46,39.49,13300.0,35.5295,35.5385,35.4846,35.5116,13300.0
2011-05-23 13:00:00,39.5,39.51,39.4,39.42,16000.0,35.5205,35.5295,35.4306,35.4486,16000.0
2011-05-23 13:10:00,39.42,39.47,39.41,39.41,9000.0,35.4486,35.4936,35.4396,35.4396,9000.0
2011-05-23 13:20:00,39.43,39.46,39.4,39.4,12200.0,35.4576,35.4846,35.4306,35.4306,12200.0
2011-05-23 13:30:00,39.4,39.45,39.4,39.43,6700.0,35.4306,35.4756,35.4306,35.4576,6700.0
2011-05-23 13:40:00,39.43,39.46,39.43,39.46,3500.0,35.4576,35.4846,35.4576,35.4846,3500.0
2011-05-23 13:50:00,39.46,39.52,39.43,39.51,11600.0,35.4846,35.5385,35.4576,35.5295,11600.0
2011-05-23 14:00:00,39.5,39.6,39.47,39.6,28600.0,35.5205,35.6105,35.4936,35.6105,28600.0
2011-05-23 14:10:00,39.59,39.66,39.52,39.54,27200.0,35.6015,35.6644,35.5385,35.5565,27200.0
2011-05-23 14:20:00,39.54,39.54,39.47,39.49,13000.0,35.5565,35.5565,35.4936,35.5116,13000.0
2011-05-23 14:30:00,39.48,39.64,39.48,39.59,20500.0,35.5026,35.6464,35.5026,35.6015,20500.0
2011-05-23 14:40:00,39.59,39.59,39.47,39.47,14100.0,35.6015,35.6015,35.4936,35.4936,14100.0
2011-05-23 14:50:00,39.48,39.55,39.48,39.5,23600.0,35.5026,35.5655,35.5026,35.5205,23600.0
2011-05-23 15:00:00,39.5,39.55,39.48,39.48,20900.0,35.5205,35.5655,35.5026,35.5026,20900.0
2011-05-23 15:10:00,39.47,39.49,39.44,39.48,18800.0,35.4936,35.5116,35.4666,35.5026,18800.0
2011-05-23 15:20:00,39.48,39.5,39.41,39.42,22000.0,35.5026,35.5205,35.4396,35.4486,22000.0
2011-05-23 15:30:00,39.42,39.46,39.37,39.39,43300.0,35.4486,35.4846,35.4036,35.4216,43300.0
2011-05-23 15:40:00,39.38,39.41,39.32,39.35,52100.0,35.4126,35.4396,35.3587,35.3857,52100.0
2011-05-23 15:50:00,39.34,39.38,39.31,39.34,91900.0,35.3767,35.4126,35.3497,35.3767,91900.0
2011-05-24 09:30:00,39.42,39.67,39.4,39.67,19900.0,35.4486,35.6734,35.4306,35.6734,19900.0
2011-05-24 09:40:00,39.62,39.66,39.52,39.52,8000.0,35.6285,35.6644,35.5385,35.5385,8000.0
2011-05-24 09:50:00,39.52,39.8,39.52,39.66,10700.0,35.5385,35.7903,35.5385,35.6644,10700.0
2011-05-24 10:00:00,39.67,39.79,39.67,39.79,12500.0,35.6734,35.7813,35.6734,35.7813,12500.0
2011-05-24 10:10:00,39.78,39.9,39.78,39.82,16600.0,35.7723,35.8802,35.7723,35.8083,16600.0
2011-05-24 10:20:00,39.82,39.86,39.71,39.74,30900.0,35.8083,35.8443,35.7094,35.7364,30900.0
2011-05-24 10:30:00,39.75,39.77,39.54,39.55,22700.0,35.7454,35.7633,35.5565,35.5655,22700.0
2011-05-24 10:40:00,39.56,39.86,39.56,39.83,29800.0,35.5745,35.8443,35.5745,35.8173,29800.0
2011-05-24 10:50:00,39.83,39.87,39.74,39.77,16800.0,35.8173,35.8533,35.7364,35.7633,16800.0
2011-05-24 11:00:00,39.8,39.88,39.79,39.85,21700.0,35.7903,35.8623,35.7813,35.8353,21700.0
2011-05-24 11:10:00,39.85,39.97,39.8,39.88,15300.0,35.8353,35.9432,35.7903,35.8623,15300.0
2011-05-24 11:20:00,39.87,39.88,39.76,39.76,13600.0,35.8533,35.8623,35.7544,35.7544,13600.0
2011-05-24 11:30:00,39.77,39.86,39.77,39.8,8600.0,35.7633,35.8443,35.7633,35.7903,8600.0
2011-05-24 11:40:00,39.78,39.82,39.66,39.69,18000.0,35.7723,35.8083,35.6644,35.6914,18000.0
2011-05-24 11:50:00,39.69,39.73,39.66,39.68,14100.0,35.6914,35.7274,35.6644,35.6824,14100.0
2011-05-24 12:00:00,39.68,39.72,39.64,39.71,14400.0,35.6824,35.7184,35.6464,35.7094,14400.0
2011-05-24 12:10:00,39.72,39.76,39.72,39.76,12200.0,35.7184,35.7544,35.7184,35.7544,12200.0
2011-05-24 12:20:00,39.76,39.77,39.7,39.73,11600.0,35.7544,35.7633,35.7004,35.7274,11600.0
2011-05-24 12:30:00,39.74,39.76,39.68,39.76,9100.0,35.7364,35.7544,35.6824,35.7544,9100.0
2011-05-24 12:40:00,39.76,39.78,39.73,39.74,10200.0,35.7544,35.7723,35.7274,35.7364,10200.0
2011-05-24 12:50:00,39.75,39.77,39.7,39.7,8200.0,35.7454,35.7633,35.7004,35.7004,8200.0
2011-05-24 13:00:00,39.7,39.81,39.7,39.78,12700.0,35.7004,35.7993,35.7004,35.7723,12700.0
2011-05-24 13:10:00,39.79,39.79,39.68,39.68,8100.0,35.7813,35.7813,35.6824,35.6824,8100.0
2011-05-24 13:20:00,39.68,39.74,39.68,39.71,12200.0,35.6824,35.7364,35.6824,35.7094,12200.0
2011-05-24 13:30:00,39.71,39.71,39.54,39.63,31900.0,35.7094,35.7094,35.5565,35.6374,31900.0
2011-05-24 13:40:00,39.62,39.64,39.58,39.63,6300.0,35.6285,35.6464,35.5925,35.6374,6300.0
2011-05-24 13:50:00,39.63,39.7,39.62,39.69,7900.0,35.6374,35.7004,35.6285,35.6914,7900.0
2011-05-24 14:00:00,39.69,39.72,39.64,39.68,16400.0,35.6914,35.7184,35.6464,35.6824,16400.0
2011-05-24 14:10:00,39.68,39.7,39.64,39.7,11600.0,35.6824,35.7004,35.6464,35.7004,11600.0
2011-05-24 14:20:00,39.7,39.84,39.7,39.84,28000.0,35.7004,35.8263,35.7004,35.8263,28000.0
2011-05-24 14:30:00,39.85,39.86,39.76,39.76,13100.0,35.8353,35.8443,35.7544,35.7544,13100.0
2011-05-24 14:40:00,39.75,39.83,39.74,39.8,14200.0,35.7454,35.8173,35.7364,35.7903,14200.0
2011-05-24 14:50:00,39.8,39.8,39.74,39.77,14000.0,35.7903,35.7903,35.7364,35.7633,14000.0
2011-05-24 15:00:00,39.77,39.87,39.76,39.85,14100.0,35.7633,35.8533,35.7544,35.8353,14100.0
2011-05-24 15:10:00,39.85,39.85,39.78,39.8,11600.0,35.8353,35.8353,35.7723,35.7903,11600.0
2011-05-24 15:20:00,39.8,39.91,39.8,39.86,19700.0,35.7903,35.8892,35.7903,35.8443,19700.0
2011-05-24 15:30:00,39.86,39.87,39.78,39.79,22500.0,35.8443,35.8533,35.7723,35.7813,22500.0
2011-05-24 15:40:00,39.8,39.83,39.72,39.74,30500.0,35.7903,35.8173,35.7184,35.7364,30500.0
2011-05-24 15:50:00,39.74,39.75,39.67,39.73,48100.0,35.7364,35.7454,35.6734,35.7274,48100.0
2011-05-25 09:30:00,39.21,39.45,39.15,39.4,34900.0,35.487,35.7042,35.4327,35.659,34900.0
2011-05-25 09:40:00,39.4,39.49,39.35,39.46,19200.0,35.659,35.7404,35.6137,35.7133,19200.0
2011-05-25 09:50:00,39.45,39.45,39.36,39.37,18800.0,35.7042,35.7042,35.6228,35.6318,18800.0
2011-05-25 10:00:00,39.35,39.42,39.28,39.3,25100.0,35.6137,35.6771,35.5504,35.5685,25100.0
2011-05-25 10:10:00,39.32,39.35,39.25,39.27,17000.0,35.5866,35.6137,35.5232,35.5413,17000.0
2011-05-25 10:20:00,39.25,39.35,39.25,39.26,13600.0,35.5232,35.6137,35.5232,35.5323,13600.0
2011-05-25 10:30:00,39.26,39.47,39.22,39.46,16400.0,35.5323,35.7223,35.4961,35.7133,16400.0
2011-05-25 10:40:00,39.48,39.63,39.45,39.58,13900.0,35.7314,35.8671,35.7042,35.8219,13900.0
2011-05-25 10:50:00,39.58,39.6,39.49,39.49,25500.0,35.8219,35.84,35.7404,35.7404,25500.0
2011-05-25 11:00:00,39.49,39.52,39.26,39.27,71100.0,35.7404,35.7676,35.5323,35.5413,71100.0
2011-05-25 11:10:00,39.27,39.3,39.19,39.25,68200.0,35.5413,35.5685,35.4689,35.5232,68200.0
2011-05-25 11:20:00,39.25,39.27,39.21,39.23,24800.0,35.5232,35.5413,35.487,35.5051,24800.0
2011-05-25 11:30:00,39.23,39.27,39.19,39.24,28900.0,35.5051,35.5413,35.4689,35.5142,28900.0
2011-05-25 11:40:00,39.25,39.29,39.14,39.14,72600.0,35.5232,35.5594,35.4237,35.4237,72600.0
2011-05-25 11:50:00,39.14,39.17,39.12,39.13,11500.0,35.4237,35.4508,35.4056,35.4146,11500.0
2011-05-25 12:00:00,39.14,39.18,38.99,39.01,62000.0,35.4237,35.4599,35.2879,35.306,62000.0
2011-05-25 12:10:00,39.01,39.04,38.93,38.94,38000.0,35.306,35.3332,35.2336,35.2426,38000.0
2011-05-25 12:20:00,38.95,39.01,38.92,39.0,47600.0,35.2517,35.306,35.2245,35.297,47600.0
2011-05-25 12:30:00,39.0,39.01,38.98,39.0,28400.0,35.297,35.306,35.2788,35.297,28400.0
2011-05-25 12:40:00,39.0,39.0,38.94,38.96,18300.0,35.297,35.297,35.2426,35.2607,18300.0
2011-05-25 12:50:00,38.95,38.95,38.87,38.92,34300.0,35.2517,35.2517,35.1793,35.2245,34300.0
2011-05-25 13:00:00,38.93,38.96,38.87,38.89,98500.0,35.2336,35.2607,35.1793,35.1974,98500.0
2011-05-25 13:10:00,38.87,38.9,38.83,38.87,23100.0,35.1793,35.2064,35.1431,35.1793,23100.0
2011-05-25 13:20:00,38.88,38.89,38.76,38.78,25900.0,35.1883,35.1974,35.0797,35.0978,25900.0
2011-05-25 13:30:00,38.79,38.85,38.78,38.8,19300.0,35.1069,35.1612,35.0978,35.1159,19300.0
2011-05-25 13:40:00,38.8,38.83,38.75,38.76,108500.0,35.1159,35.1431,35.0707,35.0797,108500.0
2011-05-25 13:50:00,38.75,38.79,38.74,38.74,15900.0,35.0707,35.1069,35.0616,35.0616,15900.0
2011-05-25 14:00:00,38.75,38.78,38.72,38.76,18000.0,35.0707,35.0978,35.0435,35.0797,18000.0
2011-05-25 14:10:00,38.76,38.84,38.76,38.78,23100.0,35.0797,35.1521,35.0797,35.0978,23100.0
2011-05-25 14:20:00,38.79,38.84,38.78,38.8,89200.0,35.1069,35.1521,35.0978,35.1159,89200.0
2011-05-25 14:30:00,38.8,38.82,38.63,38.71,57200.0,35.1159,35.134,34.9621,35.0345,57200.0
2011-05-25 14:40:00,38.72,38.8,38.72,38.8,19200.0,35.0435,35.1159,35.0435,35.1159,19200.0
2011-05-25 14:50:00,38.8,38.86,38.79,38.81,26900.0,35.1159,35.1702,35.1069,35.125,26900.0
2011-05-25 15:00:00,38.82,38.99,38.8,38.99,126500.0,35.134,35.2879,35.1159,35.2879,126500.0
2011-05-25 15:10:00,38.98,39.01,38.9,38.94,56900.0,35.2788,35.306,35.2064,35.2426,56900.0
2011-05-25 15:20:00,38.94,38.96,38.89,38.94,50200.0,35.2426,35.2607,35.1974,35.2426,50200.0
2011-05-25 15:30:00,38.94,38.94,38.85,38.88,128600.0,35.2426,35.2426,35.1612,35.1883,128600.0
2011-05-25 15:40:00,38.87,38.92,38.83,38.89,109800.0,35.1793,35.2245,35.1431,35.1974,109800.0
2011-05-25 15:50:00,38.89,38.91,38.75,38.78,254200.0,35.1974,35.2155,35.0707,35.0978,254200.0
2011-05-26 09:30:00,38.7,38.72,38.51,38.62,40700.0,35.0254,35.0435,34.8535,34.953,40700.0
2011-05-26 09:40:00,38.6,38.61,38.47,38.5,41500.0,34.9349,34.944,34.8173,34.8444,41500.0
2011-05-26 09:50:00,38.52,38.55,38.29,38.3,42200.0,34.8625,34.8897,34.6544,34.6634,42200.0
2011-05-26 10:00:00,38.31,38.46,38.26,38.37,33800.0,34.6725,34.8082,34.6272,34.7268,33800.0
2011-05-26 10:10:00,38.37,38.44,38.29,38.34,44300.0,34.7268,34.7901,34.6544,34.6996,44300.0
2011-05-26 10:20:00,38.34,38.49,38.25,38.4,27800.0,34.6996,34.8354,34.6182,34.7539,27800.0
2011-05-26 10:30:00,38.41,38.5,38.32,38.47,33600.0,34.763,34.8444,34.6815,34.8173,33600.0
2011-05-26 10:40:00,38.47,38.47,38.37,38.42,22900.0,34.8173,34.8173,34.7268,34.772,22900.0
2011-05-26 10:50:00,38.42,38.43,38.3,38.36,27300.0,34.772,34.7811,34.6634,34.7177,27300.0
2011-05-26 11:00:00,38.36,38.43,38.3,38.42,19500.0,34.7177,34.7811,34.6634,34.772,19500.0
2011-05-26 11:10:00,38.41,38.5,38.37,38.5,13300.0,34.763,34.8444,34.7268,34.8444,13300.0
2011-05-26 11:20:00,38.51,38.56,38.44,38.54,11000.0,34.8535,34.8987,34.7901,34.8806,11000.0
2011-05-26 11:30:00,38.56,38.64,38.53,38.62,34600.0,34.8987,34.9711,34.8716,34.953,34600.0
2011-05-26 11:40:00,38.63,38.63,38.62,38.63,18200.0,34.9621,34.9621,34.953,34.9621,18200.0
2011-05-26 11:50:00,38.62,38.66,38.62,38.66,10300.0,34.953,34.9892,34.953,34.9892,10300.0
2011-05-26 12:00:00,38.66,38.66,38.62,38.64,11900.0,34.9892,34.9892,34.953,34.9711,11900.0
2011-05-26 12:10:00,38.64,38.67,38.63,38.67,21200.0,34.9711,34.9983,34.9621,34.9983,21200.0
2011-05-26 12:20:00,38.67,38.68,38.64,38.67,13000.0,34.9983,35.0073,34.9711,34.9983,13000.0
2011-05-26 12:30:00,38.67,38.67,38.63,38.64,12800.0,34.9983,34.9983,34.9621,34.9711,12800.0
2011-05-26 12:40:00,38.64,38.77,38.63,38.76,22000.0,34.9711,35.0888,34.9621,35.0797,22000.0
2011-05-26 12:50:00,38.77,38.78,38.73,38.76,8500.0,35.0888,35.0978,35.0526,35.0797,8500.0
2011-05-26 13:00:00,38.76,38.77,38.7,38.7,13200.0,35.0797,35.0888,35.0254,35.0254,13200.0
2011-05-26 13:10:00,38.7,38.76,38.68,38.74,14000.0,35.0254,35.0797,35.0073,35.0616,14000.0
2011-05-26 13:20:00,38.74,38.77,38.7,38.73,8200.0,35.0616,35.0888,35.0254,35.0526,8200.0
2011-05-26 13:30:00,38.72,38.76,38.72,38.73,14800.0,35.0435,35.0797,35.0435,35.0526,14800.0
2011-05-26 13:40:00,38.73,38.75,38.72,38.72,7900.0,35.0526,35.0707,35.0435,35.0435,7900.0
2011-05-26 13:50:00,38.73,38.77,38.7,38.71,24900.0,35.0526,35.0888,35.0254,35.0345,24900.0
2011-05-26 14:00:00,38.71,38.75,38.69,38.75,15700.0,35.0345,35.0707,35.0164,35.0707,15700.0
2011-05-26 14:10:00,38.74,38.84,38.74,38.84,15400.0,35.0616,35.1521,35.0616,35.1521,15400.0
2011-05-26 14:20:00,38.85,38.98,38.82,38.98,26500.0,35.1612,35.2788,35.134,35.2788,26500.0
2011-05-26 14:30:00,38.98,39.05,38.96,39.03,25200.0,35.2788,35.3422,35.2607,35.3241,25200.0
2011-05-26 14:40:00,39.03,39.04,39.01,39.04,13800.0,35.3241,35.3332,35.306,35.3332,13800.0
2011-05-26 14:50:00,39.03,39.1,39.02,39.1,31700.0,35.3241,35.3875,35.3151,35.3875,31700.0
2011-05-26 15:00:00,39.09,39.12,39.06,39.07,20000.0,35.3784,35.4056,35.3513,35.3603,20000.0
2011-05-26 15:10:00,39.06,39.07,38.96,39.07,26700.0,35.3513,35.3603,35.2607,35.3603,26700.0
2011-05-26 15:20:00,39.06,39.16,39.05,39.15,24500.0,35.3513,35.4418,35.3422,35.4327,24500.0
2011-05-26 15:30:00,39.15,39.17,39.1,39.15,34600.0,35.4327,35.4508,35.3875,35.4327,34600.0
2011-05-26 15:40:00,39.16,39.17,39.05,39.05,43000.0,35.4418,35.4508,35.3422,35.3422,43000.0
2011-05-26 15:50:00,39.06,39.14,39.05,39.13,136100.0,35.3513,35.4237,35.3422,35.4146,136100.0
2011-05-27 09:30:00,39.32,39.43,39.25,39.4,24100.0,35.5866,35.6861,35.5232,35.659,24100.0
2011-05-27 09:40:00,39.4,39.52,39.4,39.5,19900.0,35.659,35.7676,35.659,35.7495,19900.0
2011-05-27 09:50:00,39.5,39.66,39.48,39.63,24600.0,35.7495,35.8943,35.7314,35.8671,24600.0
2011-05-27 10:00:00,39.64,39.64,39.51,39.61,45600.0,35.8762,35.8762,35.7585,35.849,45600.0
2011-05-27 10:10:00,39.58,39.68,39.55,39.68,18800.0,35.8219,35.9124,35.7947,35.9124,18800.0
2011-05-27 10:20:00,39.68,39.73,39.65,39.71,20900.0,35.9124,35.9576,35.8852,35.9395,20900.0
2011-05-27 10:30:00,39.7,39.74,39.7,39.73,13200.0,35.9305,35.9667,35.9305,35.9576,13200.0
2011-05-27 10:40:00,39.73,39.75,39.71,39.75,18700.0,35.9576,35.9757,35.9395,35.9757,18700.0
2011-05-27 10:50:00,39.75,39.86,39.75,39.86,19800.0,35.9757,36.0753,35.9757,36.0753,19800.0
2011-05-27 11:00:00,39.86,39.9,39.76,39.8,36800.0,36.0753,36.1115,35.9848,36.021,36800.0
2011-05-27 11:10:00,39.81,39.82,39.73,39.77,16400.0,36.03,36.0391,35.9576,35.9938,16400.0
2011-05-27 11:20:00,39.77,39.77,39.71,39.73,16600.0,35.9938,35.9938,35.9395,35.9576,16600.0
2011-05-27 11:30:00,39.72,39.73,39.69,39.72,13900.0,35.9486,35.9576,35.9214,35.9486,13900.0
2011-05-27 11:40:00,39.74,39.8,39.74,39.8,5900.0,35.9667,36.021,35.9667,36.021,5900.0
2011-05-27 11:50:00,39.79,39.81,39.76,39.76,7400.0,36.0119,36.03,35.9848,35.9848,7400.0
2011-05-27 12:00:00,39.76,39.76,39.71,39.76,20300.0,35.9848,35.9848,35.9395,35.9848,20300.0
2011-05-27 12:10:00,39.76,39.79,39.75,39.79,7900.0,35.9848,36.0119,35.9757,36.0119,7900.0
2011-05-27 12:20:00,39.78,39.79,39.75,39.77,6500.0,36.0029,36.0119,35.9757,35.9938,6500.0
2011-05-27 12:30:00,39.78,39.79,39.76,39.78,5100.0,36.0029,36.0119,35.9848,36.0029,5100.0
2011-05-27 12:40:00,39.77,39.77,39.75,39.76,4400.0,35.9938,35.9938,35.9757,35.9848,4400.0
2011-05-27 12:50:00,39.77,39.77,39.72,39.72,12700.0,35.9938,35.9938,35.9486,35.9486,12700.0
2011-05-27 13:00:00,39.73,39.73,39.71,39.71,3300.0,35.9576,35.9576,35.9395,35.9395,3300.0
2011-05-27 13:10:00,39.71,39.71,39.63,39.63,6300.0,35.9395,35.9395,35.8671,35.8671,6300.0
2011-05-27 13:20:00,39.63,39.64,39.56,39.56,5900.0,35.8671,35.8762,35.8038,35.8038,5900.0
2011-05-27 13:30:00,39.57,39.58,39.5,39.51,12500.0,35.8128,35.8219,35.7495,35.7585,12500.0
2011-05-27 13:40:00,39.51,39.53,39.5,39.51,6800.0,35.7585,35.7766,35.7495,35.7585,6800.0
2011-05-27 13:50:00,39.51,39.58,39.5,39.57,4100.0,35.7585,35.8219,35.7495,35.8128,4100.0
2011-05-27 14:00:00,39.58,39.59,39.53,39.56,21300.0,35.8219,35.8309,35.7766,35.8038,21300.0
2011-05-27 14:10:00,39.57,39.6,39.56,39.6,12600.0,35.8128,35.84,35.8038,35.84,12600.0
2011-05-27 14:20:00,39.61,39.66,39.61,39.63,13000.0,35.849,35.8943,35.849,35.8671,13000.0
2011-05-27 14:30:00,39.63,39.69,39.61,39.66,12000.0,35.8671,35.9214,35.849,35.8943,12000.0
2011-05-27 14:40:00,39.67,39.67,39.53,39.53,13500.0,35.9033,35.9033,35.7766,35.7766,13500.0
2011-05-27 14:50:00,39.53,39.53,39.5,39.5,9500.0,35.7766,35.7766,35.7495,35.7495,9500.0
2011-05-27 15:00:00,39.5,39.53,39.49,39.53,12000.0,35.7495,35.7766,35.7404,35.7766,12000.0
2011-05-27 15:10:00,39.53,39.6,39.53,39.6,10700.0,35.7766,35.84,35.7766,35.84,10700.0
2011-05-27 15:20:00,39.6,39.61,39.56,39.58,14900.0,35.84,35.849,35.8038,35.8219,14900.0
2011-05-27 15:30:00,39.58,39.66,39.56,39.61,25700.0,35.8219,35.8943,35.8038,35.849,25700.0
2011-05-27 15:40:00,39.6,39.61,39.53,39.56,28800.0,35.84,35.849,35.7766,35.8038,28800.0
2011-05-27 15:50:00,39.56,39.57,39.5,39.55,69500.0,35.8038,35.8128,35.7495,35.7947,69500.0
2011-05-31 09:30:00,40.25,40.25,39.97,40.04,25200.0,36.4283,36.4283,36.1748,36.2382,25200.0
2011-05-31 09:40:00,40.02,40.09,40.0,40.05,38100.0,36.2201,36.2835,36.202,36.2473,38100.0
2011-05-31 09:50:00,40.08,40.09,40.01,40.05,20400.0,36.2744,36.2835,36.2111,36.2473,20400.0
2011-05-31 10:00:00,40.05,40.06,39.97,40.05,36700.0,36.2473,36.2563,36.1748,36.2473,36700.0
2011-05-31 10:10:00,40.05,40.07,40.01,40.05,21600.0,36.2473,36.2654,36.2111,36.2473,21600.0
2011-05-31 10:20:00,40.07,40.1,40.01,40.09,10500.0,36.2654,36.2925,36.2111,36.2835,10500.0
2011-05-31 10:30:00,40.1,40.13,40.05,40.09,17300.0,36.2925,36.3197,36.2473,36.2835,17300.0
2011-05-31 10:40:00,40.11,40.16,40.11,40.11,16400.0,36.3016,36.3468,36.3016,36.3016,16400.0
2011-05-31 10:50:00,40.1,40.14,40.04,40.1,17300.0,36.2925,36.3287,36.2382,36.2925,17300.0
2011-05-31 11:00:00,40.1,40.15,40.09,40.13,25900.0,36.2925,36.3378,36.2835,36.3197,25900.0
2011-05-31 11:10:00,40.12,40.18,40.1,40.16,22800.0,36.3106,36.3649,36.2925,36.3468,22800.0
2011-05-31 11:20:00,40.15,40.19,40.14,40.18,19300.0,36.3378,36.374,36.3287,36.3649,19300.0
2011-05-31 11:30:00,40.18,40.27,40.18,40.22,10300.0,36.3649,36.4464,36.3649,36.4011,10300.0
2011-05-31 11:40:00,40.22,40.25,40.21,40.21,5000.0,36.4011,36.4283,36.3921,36.3921,5000.0
2011-05-31 11:50:00,40.21,40.22,40.19,40.21,18900.0,36.3921,36.4011,36.374,36.3921,18900.0
2011-05-31 12:00:00,40.2,40.22,40.12,40.22,24100.0,36.383,36.4011,36.3106,36.4011,24100.0
2011-05-31 12:10:00,40.2,40.21,40.09,40.12,27600.0,36.383,36.3921,36.2835,36.3106,27600.0
2011-05-31 12:20:00,40.14,40.15,40.1,40.12,4900.0,36.3287,36.3378,36.2925,36.3106,4900.0
2011-05-31 12:30:00,40.12,40.12,40.0,40.04,7100.0,36.3106,36.3106,36.202,36.2382,7100.0
2011-05-31 12:40:00,40.04,40.09,40.04,40.07,12800.0,36.2382,36.2835,36.2382,36.2654,12800.0
2011-05-31 12:50:00,40.08,40.12,39.99,40.08,33100.0,36.2744,36.3106,36.1929,36.2744,33100.0
2011-05-31 13:00:00,40.08,40.15,40.08,40.12,10500.0,36.2744,36.3378,36.2744,36.3106,10500.0
2011-05-31 13:10:00,40.12,40.16,40.1,40.16,7400.0,36.3106,36.3468,36.2925,36.3468,7400.0
2011-05-31 13:20:00,40.16,40.18,40.14,40.15,7400.0,36.3468,36.3649,36.3287,36.3378,7400.0
2011-05-31 13:30:00,40.14,40.2,40.14,40.14,6800.0,36.3287,36.383,36.3287,36.3287,6800.0
2011-05-31 13:40:00,40.14,40.19,40.12,40.17,10400.0,36.3287,36.374,36.3106,36.3559,10400.0
2011-05-31 13:50:00,40.17,40.29,40.17,40.24,17200.0,36.3559,36.4645,36.3559,36.4192,17200.0
2011-05-31 14:00:00,40.22,40.28,40.21,40.28,14100.0,36.4011,36.4554,36.3921,36.4554,14100.0
2011-05-31 14:10:00,40.28,40.28,40.22,40.22,7000.0,36.4554,36.4554,36.4011,36.4011,7000.0
2011-05-31 14:20:00,40.21,40.23,40.19,40.2,5300.0,36.3921,36.4102,36.374,36.383,5300.0
2011-05-31 14:30:00,40.2,40.2,40.11,40.12,15700.0,36.383,36.383,36.3016,36.3106,15700.0
2011-05-31 14:40:00,40.12,40.16,40.08,40.14,46000.0,36.3106,36.3468,36.2744,36.3287,46000.0
2011-05-31 14:50:00,40.15,40.17,40.11,40.14,20300.0,36.3378,36.3559,36.3016,36.3287,20300.0
2011-05-31 15:00:00,40.14,40.14,40.09,40.11,22300.0,36.3287,36.3287,36.2835,36.3016,22300.0
2011-05-31 15:10:00,40.11,40.24,40.11,40.24,31900.0,36.3016,36.4192,36.3016,36.4192,31900.0
2011-05-31 15:20:00,40.25,40.32,40.23,40.24,46200.0,36.4283,36.4916,36.4102,36.4192,46200.0
2011-05-31 15:30:00,40.24,40.24,40.17,40.19,28200.0,36.4192,36.4192,36.3559,36.374,28200.0
2011-05-31 15:40:00,40.19,40.42,40.19,40.41,76600.0,36.374,36.5821,36.374,36.5731,76600.0
2011-05-31 15:50:00,40.41,40.53,40.4,40.49,200600.0,36.5731,36.6817,36.564,36.6455,200600.0
2011-06-01 09:30:00,40.22,40.28,39.93,39.96,40600.0,36.4011,36.4554,36.1386,36.1658,40600.0
2011-06-01 09:40:00,39.97,40.06,39.95,39.98,20000.0,36.1748,36.2563,36.1567,36.1839,20000.0
2011-06-01 09:50:00,39.95,39.99,39.94,39.94,9800.0,36.1567,36.1929,36.1477,36.1477,9800.0
2011-06-01 10:00:00,39.94,39.94,39.64,39.66,62700.0,36.1477,36.1477,35.8762,35.8943,62700.0
2011-06-01 10:10:00,39.66,39.66,39.51,39.58,21400.0,35.8943,35.8943,35.7585,35.8219,21400.0
2011-06-01 10:20:00,39.59,39.73,39.59,39.6,22600.0,35.8309,35.9576,35.8309,35.84,22600.0
2011-06-01 10:30:00,39.61,39.64,39.57,39.6,22000.0,35.849,35.8762,35.8128,35.84,22000.0
2011-06-01 10:40:00,39.6,39.66,39.45,39.45,50100.0,35.84,35.8943,35.7042,35.7042,50100.0
2011-06-01 10:50:00,39.45,39.58,39.41,39.58,38500.0,35.7042,35.8219,35.668,35.8219,38500.0
2011-06-01 11:00:00,39.58,39.73,39.54,39.73,45100.0,35.8219,35.9576,35.7857,35.9576,45100.0
2011-06-01 11:10:00,39.72,39.75,39.7,39.7,19600.0,35.9486,35.9757,35.9305,35.9305,19600.0
2011-06-01 11:20:00,39.7,39.77,39.7,39.77,12200.0,35.9305,35.9938,35.9305,35.9938,12200.0
2011-06-01 11:30:00,39.79,39.83,39.69,39.7,14800.0,36.0119,36.0481,35.9214,35.9305,14800.0
2011-06-01 11:40:00,39.69,39.77,39.69,39.71,7400.0,35.9214,35.9938,35.9214,35.9395,7400.0
2011-06-01 11:50:00,39.71,39.73,39.69,39.7,7500.0,35.9395,35.9576,35.9214,35.9305,7500.0
2011-06-01 12:00:00,39.7,39.73,39.56,39.6,23200.0,35.9305,35.9576,35.8038,35.84,23200.0
2011-06-01 12:10:00,39.6,39.62,39.5,39.54,13600.0,35.84,35.8581,35.7495,35.7857,13600.0
2011-06-01 12:20:00,39.54,39.58,39.5,39.53,11800.0,35.7857,35.8219,35.7495,35.7766,11800.0
2011-06-01 12:30:00,39.54,39.66,39.54,39.66,7900.0,35.7857,35.8943,35.7857,35.8943,7900.0
2011-06-01 12:40:00,39.68,39.7,39.55,39.58,28300.0,35.9124,35.9305,35.7947,35.8219,28300.0
2011-06-01 12:50:00,39.57,39.63,39.54,39.56,11900.0,35.8128,35.8671,35.7857,35.8038,11900.0
2011-06-01 13:00:00,39.56,39.62,39.56,39.56,10800.0,35.8038,35.8581,35.8038,35.8038,10800.0
2011-06-01 13:10:00,39.57,39.57,39.44,39.55,15200.0,35.8128,35.8128,35.6952,35.7947,15200.0
2011-06-01 13:20:00,39.54,39.55,39.35,39.41,22300.0,35.7857,35.7947,35.6137,35.668,22300.0
2011-06-01 13:30:00,39.4,39.48,39.38,39.47,10400.0,35.659,35.7314,35.6409,35.7223,10400.0
2011-06-01 13:40:00,39.47,39.5,39.46,39.5,17400.0,35.7223,35.7495,35.7133,35.7495,17400.0
2011-06-01 13:50:00,39.5,39.57,39.47,39.55,14000.0,35.7495,35.8128,35.7223,35.7947,14000.0
2011-06-01 14:00:00,39.55,39.55,39.5,39.52,8400.0,35.7947,35.7947,35.7495,35.7676,8400.0
2011-06-01 14:10:00,39.52,39.53,39.39,39.44,27900.0,35.7676,35.7766,35.6499,35.6952,27900.0
2011-06-01 14:20:00,39.45,39.46,39.37,39.39,10400.0,35.7042,35.7133,35.6318,35.6499,10400.0
2011-06-01 14:30:00,39.37,39.4,39.3,39.38,35000.0,35.6318,35.659,35.5685,35.6409,35000.0
2011-06-01 14:40:00,39.38,39.39,39.27,39.32,23800.0,35.6409,35.6499,35.5413,35.5866,23800.0
2011-06-01 14:50:00,39.31,39.34,39.29,39.3,14200.0,35.5775,35.6047,35.5594,35.5685,14200.0
2011-06-01 15:00:00,39.3,39.37,39.3,39.33,32900.0,35.5685,35.6318,35.5685,35.5956,32900.0
2011-06-01 15:10:00,39.33,39.34,39.2,39.2,58300.0,35.5956,35.6047,35.478,35.478,58300.0
2011-06-01 15:20:00,39.2,39.22,39.04,39.11,56900.0,35.478,35.4961,35.3332,35.3965,56900.0
2011-06-01 15:30:00,39.1,39.13,39.06,39.06,44600.0,35.3875,35.4146,35.3513,35.3513,44600.0
2011-06-01 15:40:00,39.06,39.11,39.01,39.03,139800.0,35.3513,35.3965,35.306,35.3241,139800.0
2011-06-01 15:50:00,39.03,39.08,38.99,39.01,123000.0,35.3241,35.3694,35.2879,35.306,123000.0
2011-06-02 09:30:00,39.16,39.28,39.05,39.11,20700.0,35.4418,35.5504,35.3422,35.3965,20700.0
2011-06-02 09:40:00,39.14,39.14,38.99,39.02,35900.0,35.4237,35.4237,35.2879,35.3151,35900.0
2011-06-02 09:50:00,39.01,39.26,39.01,39.23,20900.0,35.306,35.5323,35.306,35.5051,20900.0
2011-06-02 10:00:00,39.25,39.33,39.2,39.24,17400.0,35.5232,35.5956,35.478,35.5142,17400.0
2011-06-02 10:10:00,39.22,39.33,39.11,39.12,9000.0,35.4961,35.5956,35.3965,35.4056,9000.0
2011-06-02 10:20:00,39.11,39.13,39.01,39.06,11400.0,35.3965,35.4146,35.306,35.3513,11400.0
2011-06-02 10:30:00,39.05,39.1,39.02,39.09,7300.0,35.3422,35.3875,35.3151,35.3784,7300.0
2011-06-02 10:40:00,39.1,39.14,39.05,39.08,10200.0,35.3875,35.4237,35.3422,35.3694,10200.0
2011-06-02 10:50:00,39.08,39.1,39.01,39.02,10600.0,35.3694,35.3875,35.306,35.3151,10600.0
2011-06-02 11:00:00,39.0,39.06,39.0,39.01,21200.0,35.297,35.3513,35.297,35.306,21200.0
2011-06-02 11:10:00,39.02,39.03,38.99,39.0,23800.0,35.3151,35.3241,35.2879,35.297,23800.0
2011-06-02 11:20:00,39.0,39.01,38.85,38.86,41000.0,35.297,35.306,35.1612,35.1702,41000.0
2011-06-02 11:30:00,38.86,38.87,38.75,38.77,27400.0,35.1702,35.1793,35.0707,35.0888,27400.0
2011-06-02 11:40:00,38.76,38.85,38.76,38.81,17400.0,35.0797,35.1612,35.0797,35.125,17400.0
2011-06-02 11:50:00,38.83,38.86,38.79,38.86,9700.0,35.1431,35.1702,35.1069,35.1702,9700.0
2011-06-02 12:00:00,38.86,38.86,38.76,38.76,12400.0,35.1702,35.1702,35.0797,35.0797,12400.0
2011-06-02 12:10:00,38.77,38.98,38.77,38.98,15500.0,35.0888,35.2788,35.0888,35.2788,15500.0
2011-06-02 12:20:00,38.97,39.06,38.97,39.06,13600.0,35.2698,35.3513,35.2698,35.3513,13600.0
2011-06-02 12:30:00,39.06,39.07,39.02,39.04,20300.0,35.3513,35.3603,35.3151,35.3332,20300.0
2011-06-02 12:40:00,39.04,39.12,39.02,39.1,15600.0,35.3332,35.4056,35.3151,35.3875,15600.0
2011-06-02 12:50:00,39.12,39.25,39.12,39.18,8900.0,35.4056,35.5232,35.4056,35.4599,8900.0
2011-06-02 13:00:00,39.19,39.23,39.19,39.21,10700.0,35.4689,35.5051,35.4689,35.487,10700.0
2011-06-02 13:10:00,39.21,39.21,39.14,39.2,7100.0,35.487,35.487,35.4237,35.478,7100.0
2011-06-02 13:20:00,39.19,39.23,39.14,39.19,10100.0,35.4689,35.5051,35.4237,35.4689,10100.0
2011-06-02 13:30:00,39.18,39.22,39.12,39.13,24300.0,35.4599,35.4961,35.4056,35.4146,24300.0
2011-06-02 13:40:00,39.14,39.17,39.08,39.08,7800.0,35.4237,35.4508,35.3694,35.3694,7800.0
2011-06-02 13:50:00,39.08,39.22,39.05,39.19,14300.0,35.3694,35.4961,35.3422,35.4689,14300.0
2011-06-02 14:00:00,39.19,39.24,39.13,39.13,13000.0,35.4689,35.5142,35.4146,35.4146,13000.0
2011-06-02 14:10:00,39.15,39.2,39.03,39.05,32900.0,35.4327,35.478,35.3241,35.3422,32900.0
2011-06-02 14:20:00,39.03,39.09,38.99,39.06,26700.0,35.3241,35.3784,35.2879,35.3513,26700.0
2011-06-02 14:30:00,39.06,39.11,39.03,39.07,22300.0,35.3513,35.3965,35.3241,35.3603,22300.0
2011-06-02 14:40:00,39.08,39.1,39.05,39.07,18000.0,35.3694,35.3875,35.3422,35.3603,18000.0
2011-06-02 14:50:00,39.09,39.1,39.03,39.05,20800.0,35.3784,35.3875,35.3241,35.3422,20800.0
2011-06-02 15:00:00,39.04,39.07,38.99,38.99,26600.0,35.3332,35.3603,35.2879,35.2879,26600.0
2011-06-02 15:10:00,39.0,39.02,38.95,39.02,52700.0,35.297,35.3151,35.2517,35.3151,52700.0
2011-06-02 15:20:00,39.01,39.01,38.93,38.93,44200.0,35.306,35.306,35.2336,35.2336,44200.0
2011-06-02 15:30:00,38.93,38.96,38.87,38.88,54200.0,35.2336,35.2607,35.1793,35.1883,54200.0
2011-06-02 15:40:00,38.87,38.94,38.86,38.89,74800.0,35.1793,35.2426,35.1702,35.1974,74800.0
2011-06-02 15:50:00,38.88,38.91,38.81,38.91,129800.0,35.1883,35.2155,35.125,35.2155,129800.0
2011-06-03 09:30:00,38.37,38.38,38.08,38.12,45300.0,34.7268,34.7358,34.4643,34.5005,45300.0
2011-06-03 09:40:00,38.15,38.18,38.0,38.01,39800.0,34.5277,34.5548,34.3919,34.401,39800.0
2011-06-03 09:50:00,38.01,38.12,37.85,38.11,56800.0,34.401,34.5005,34.2561,34.4915,56800.0
2011-06-03 10:00:00,38.13,38.2,38.07,38.1,36500.0,34.5096,34.5729,34.4553,34.4824,36500.0
2011-06-03 10:10:00,38.08,38.16,38.06,38.08,22900.0,34.4643,34.5367,34.4462,34.4643,22900.0
2011-06-03 10:20:00,38.08,38.23,38.02,38.2,19600.0,34.4643,34.6001,34.41,34.5729,19600.0
2011-06-03 10:30:00,38.2,38.27,38.15,38.18,27100.0,34.5729,34.6363,34.5277,34.5548,27100.0
2011-06-03 10:40:00,38.18,38.28,38.18,38.22,27400.0,34.5548,34.6453,34.5548,34.591,27400.0
2011-06-03 10:50:00,38.21,38.24,38.12,38.16,22900.0,34.582,34.6091,34.5005,34.5367,22900.0
2011-06-03 11:00:00,38.17,38.26,38.12,38.15,23300.0,34.5458,34.6272,34.5005,34.5277,23300.0
2011-06-03 11:10:00,38.16,38.17,38.12,38.14,12300.0,34.5367,34.5458,34.5005,34.5186,12300.0
2011-06-03 11:20:00,38.14,38.26,38.11,38.13,9500.0,34.5186,34.6272,34.4915,34.5096,9500.0
2011-06-03 11:30:00,38.14,38.18,38.09,38.09,12800.0,34.5186,34.5548,34.4734,34.4734,12800.0
2011-06-03 11:40:00,38.09,38.18,38.08,38.17,13500.0,34.4734,34.5548,34.4643,34.5458,13500.0
2011-06-03 11:50:00,38.18,38.27,38.17,38.25,7600.0,34.5548,34.6363,34.5458,34.6182,7600.0
2011-06-03 12:00:00,38.26,38.3,38.18,38.21,11700.0,34.6272,34.6634,34.5548,34.582,11700.0
2011-06-03 12:10:00,38.21,38.25,38.2,38.23,9000.0,34.582,34.6182,34.5729,34.6001,9000.0
2011-06-03 12:20:00,38.25,38.29,38.24,38.26,7700.0,34.6182,34.6544,34.6091,34.6272,7700.0
2011-06-03 12:30:00,38.27,38.32,38.23,38.31,10000.0,34.6363,34.6815,34.6001,34.6725,10000.0
2011-06-03 12:40:00,38.31,38.38,38.31,38.38,15000.0,34.6725,34.7358,34.6725,34.7358,15000.0
2011-06-03 12:50:00,38.38,38.39,38.3,38.33,7600.0,34.7358,34.7449,34.6634,34.6906,7600.0
2011-06-03 13:00:00,38.32,38.34,38.29,38.34,5900.0,34.6815,34.6996,34.6544,34.6996,5900.0
2011-06-03 13:10:00,38.34,38.34,38.27,38.29,18400.0,34.6996,34.6996,34.6363,34.6544,18400.0
2011-06-03 13:20:00,38.29,38.29,38.19,38.23,14500.0,34.6544,34.6544,34.5639,34.6001,14500.0
2011-06-03 13:30:00,38.23,38.23,38.18,38.19,19000.0,34.6001,34.6001,34.5548,34.5639,19000.0
2011-06-03 13:40:00,38.19,38.22,38.17,38.22,9600.0,34.5639,34.591,34.5458,34.591,9600.0
2011-06-03 13:50:00,38.22,38.22,38.11,38.11,16100.0,34.591,34.591,34.4915,34.4915,16100.0
2011-06-03 14:00:00,38.1,38.12,38.07,38.08,13700.0,34.4824,34.5005,34.4553,34.4643,13700.0
2011-06-03 14:10:00,38.08,38.11,38.06,38.11,8800.0,34.4643,34.4915,34.4462,34.4915,8800.0
2011-06-03 14:20:00,38.1,38.12,38.07,38.08,10000.0,34.4824,34.5005,34.4553,34.4643,10000.0
2011-06-03 14:30:00,38.08,38.11,38.01,38.02,24500.0,34.4643,34.4915,34.401,34.41,24500.0
2011-06-03 14:40:00,38.02,38.02,37.97,38.0,24500.0,34.41,34.41,34.3647,34.3919,24500.0
2011-06-03 14:50:00,38.0,38.01,37.93,37.95,26400.0,34.3919,34.401,34.3285,34.3466,26400.0
2011-06-03 15:00:00,37.94,37.97,37.86,37.86,34500.0,34.3376,34.3647,34.2652,34.2652,34500.0
2011-06-03 15:10:00,37.88,37.88,37.77,37.77,37600.0,34.2833,34.2833,34.1837,34.1837,37600.0
2011-06-03 15:20:00,37.77,37.8,37.75,37.76,42000.0,34.1837,34.2109,34.1656,34.1747,42000.0
2011-06-03 15:30:00,37.77,37.8,37.75,37.76,76900.0,34.1837,34.2109,34.1656,34.1747,76900.0
2011-06-03 15:40:00,37.76,37.83,37.76,37.77,104000.0,34.1747,34.238,34.1747,34.1837,104000.0
2011-06-03 15:50:00,37.77,37.79,37.71,37.78,142700.0,34.1837,34.2018,34.1294,34.1928,142700.0
2011-06-06 09:30:00,37.62,37.71,37.45,37.59,54800.0,34.048,34.1294,33.8941,34.0208,54800.0
2011-06-06 09:40:00,37.55,37.58,37.35,37.36,41000.0,33.9846,34.0118,33.8036,33.8127,41000.0
2011-06-06 09:50:00,37.35,37.37,37.19,37.25,29900.0,33.8036,33.8217,33.6588,33.7131,29900.0
2011-06-06 10:00:00,37.25,37.25,37.03,37.11,76000.0,33.7131,33.7131,33.514,33.5864,76000.0
2011-06-06 10:10:00,37.11,37.19,37.09,37.1,42700.0,33.5864,33.6588,33.5683,33.5774,42700.0
2011-06-06 10:20:00,37.1,37.29,37.1,37.25,39500.0,33.5774,33.7493,33.5774,33.7131,39500.0
2011-06-06 10:30:00,37.27,37.33,37.22,37.32,52800.0,33.7312,33.7855,33.686,33.7765,52800.0
2011-06-06 10:40:00,37.33,37.35,37.21,37.27,24700.0,33.7855,33.8036,33.6769,33.7312,24700.0
2011-06-06 10:50:00,37.27,37.34,37.21,37.3,54500.0,33.7312,33.7946,33.6769,33.7584,54500.0
2011-06-06 11:00:00,37.29,37.34,37.27,37.3,37400.0,33.7493,33.7946,33.7312,33.7584,37400.0
2011-06-06 11:10:00,37.3,37.34,37.29,37.31,26600.0,33.7584,33.7946,33.7493,33.7674,26600.0
2011-06-06 11:20:00,37.3,37.47,37.3,37.46,42700.0,33.7584,33.9122,33.7584,33.9032,42700.0
2011-06-06 11:30:00,37.47,37.53,37.45,37.51,16200.0,33.9122,33.9665,33.8941,33.9484,16200.0
2011-06-06 11:40:00,37.51,37.51,37.46,37.46,15800.0,33.9484,33.9484,33.9032,33.9032,15800.0
2011-06-06 11:50:00,37.47,37.55,37.46,37.53,15900.0,33.9122,33.9846,33.9032,33.9665,15900.0
2011-06-06 12:00:00,37.52,37.59,37.5,37.59,26300.0,33.9575,34.0208,33.9394,34.0208,26300.0
2011-06-06 12:10:00,37.6,37.6,37.57,37.59,9900.0,34.0299,34.0299,34.0027,34.0208,9900.0
2011-06-06 12:20:00,37.59,37.64,37.57,37.63,14700.0,34.0208,34.0661,34.0027,34.057,14700.0
2011-06-06 12:30:00,37.62,37.66,37.62,37.65,29000.0,34.048,34.0842,34.048,34.0751,29000.0
2011-06-06 12:40:00,37.65,37.66,37.58,37.58,12400.0,34.0751,34.0842,34.0118,34.0118,12400.0
2011-06-06 12:50:00,37.57,37.61,37.57,37.6,13700.0,34.0027,34.0389,34.0027,34.0299,13700.0
2011-06-06 13:00:00,37.59,37.61,37.56,37.6,19800.0,34.0208,34.0389,33.9937,34.0299,19800.0
2011-06-06 13:10:00,37.6,37.65,37.55,37.57,25900.0,34.0299,34.0751,33.9846,34.0027,25900.0
2011-06-06 13:20:00,37.56,37.62,37.53,37.61,43100.0,33.9937,34.048,33.9665,34.0389,43100.0
2011-06-06 13:30:00,37.61,37.64,37.56,37.63,28200.0,34.0389,34.0661,33.9937,34.057,28200.0
2011-06-06 13:40:00,37.62,37.65,37.59,37.63,56300.0,34.048,34.0751,34.0208,34.057,56300.0
2011-06-06 13:50:00,37.63,37.63,37.59,37.61,29700.0,34.057,34.057,34.0208,34.0389,29700.0
2011-06-06 14:00:00,37.61,37.62,37.56,37.61,40500.0,34.0389,34.048,33.9937,34.0389,40500.0
2011-06-06 14:10:00,37.61,37.62,37.57,37.59,24400.0,34.0389,34.048,34.0027,34.0208,24400.0
2011-06-06 14:20:00,37.6,37.64,37.59,37.59,31400.0,34.0299,34.0661,34.0208,34.0208,31400.0
2011-06-06 14:30:00,37.59,37.61,37.59,37.59,6500.0,34.0208,34.0389,34.0208,34.0208,6500.0
2011-06-06 14:40:00,37.59,37.66,37.57,37.62,37100.0,34.0208,34.0842,34.0027,34.048,37100.0
2011-06-06 14:50:00,37.62,37.63,37.57,37.62,52700.0,34.048,34.057,34.0027,34.048,52700.0
2011-06-06 15:00:00,37.62,37.65,37.45,37.45,54300.0,34.048,34.0751,33.8941,33.8941,54300.0
2011-06-06 15:10:00,37.45,37.51,37.35,37.5,74600.0,33.8941,33.9484,33.8036,33.9394,74600.0
2011-06-06 15:20:00,37.51,37.54,37.47,37.52,84900.0,33.9484,33.9756,33.9122,33.9575,84900.0
2011-06-06 15:30:00,37.53,37.64,37.52,37.61,51800.0,33.9665,34.0661,33.9575,34.0389,51800.0
2011-06-06 15:40:00,37.61,37.69,37.58,37.65,139100.0,34.0389,34.1113,34.0118,34.0751,139100.0
2011-06-06 15:50:00,37.64,37.7,37.62,37.64,148500.0,34.0661,34.1204,34.048,34.0661,148500.0
2011-06-07 09:30:00,37.95,37.98,37.71,37.79,36200.0,34.3466,34.3738,34.1294,34.2018,36200.0
2011-06-07 09:40:00,37.76,37.76,37.57,37.58,23600.0,34.1747,34.1747,34.0027,34.0118,23600.0
2011-06-07 09:50:00,37.59,37.66,37.47,37.65,17800.0,34.0208,34.0842,33.9122,34.0751,17800.0
2011-06-07 10:00:00,37.66,37.77,37.62,37.75,32800.0,34.0842,34.1837,34.048,34.1656,32800.0
2011-06-07 10:10:00,37.73,37.77,37.71,37.74,13700.0,34.1475,34.1837,34.1294,34.1566,13700.0
2011-06-07 10:20:00,37.72,37.72,37.58,37.6,16200.0,34.1385,34.1385,34.0118,34.0299,16200.0
2011-06-07 10:30:00,37.62,37.71,37.53,37.68,16800.0,34.048,34.1294,33.9665,34.1023,16800.0
2011-06-07 10:40:00,37.69,37.7,37.62,37.69,16700.0,34.1113,34.1204,34.048,34.1113,16700.0
2011-06-07 10:50:00,37.68,37.72,37.65,37.72,14000.0,34.1023,34.1385,34.0751,34.1385,14000.0
2011-06-07 11:00:00,37.71,37.84,37.7,37.84,36400.0,34.1294,34.2471,34.1204,34.2471,36400.0
2011-06-07 11:10:00,37.86,37.86,37.81,37.83,30100.0,34.2652,34.2652,34.2199,34.238,30100.0
2011-06-07 11:20:00,37.84,37.86,37.75,37.78,19700.0,34.2471,34.2652,34.1656,34.1928,19700.0
2011-06-07 11:30:00,37.77,37.81,37.72,37.74,16600.0,34.1837,34.2199,34.1385,34.1566,16600.0
2011-06-07 11:40:00,37.74,37.79,37.73,37.73,9800.0,34.1566,34.2018,34.1475,34.1475,9800.0
2011-06-07 11:50:00,37.73,37.77,37.72,37.77,8300.0,34.1475,34.1837,34.1385,34.1837,8300.0
2011-06-07 12:00:00,37.8,37.83,37.76,37.83,14300.0,34.2109,34.238,34.1747,34.238,14300.0
2011-06-07 12:10:00,37.82,37.83,37.74,37.81,14600.0,34.229,34.238,34.1566,34.2199,14600.0
2011-06-07 12:20:00,37.8,37.83,37.77,37.8,9800.0,34.2109,34.238,34.1837,34.2109,9800.0
2011-06-07 12:30:00,37.79,37.83,37.78,37.79,7400.0,34.2018,34.238,34.1928,34.2018,7400.0
2011-06-07 12:40:00,37.78,37.8,37.76,37.79,11700.0,34.1928,34.2109,34.1747,34.2018,11700.0
2011-06-07 12:50:00,37.79,37.89,37.79,37.89,13500.0,34.2018,34.2923,34.2018,34.2923,13500.0
2011-06-07 13:00:00,37.9,37.95,37.88,37.92,10800.0,34.3014,34.3466,34.2833,34.3195,10800.0
2011-06-07 13:10:00,37.92,37.95,37.89,37.89,8900.0,34.3195,34.3466,34.2923,34.2923,8900.0
2011-06-07 13:20:00,37.88,37.88,37.81,37.85,8400.0,34.2833,34.2833,34.2199,34.2561,8400.0
2011-06-07 13:30:00,37.86,37.91,37.86,37.9,18800.0,34.2652,34.3104,34.2652,34.3014,18800.0
2011-06-07 13:40:00,37.89,37.9,37.85,37.85,13800.0,34.2923,34.3014,34.2561,34.2561,13800.0
2011-06-07 13:50:00,37.85,37.93,37.85,37.88,12200.0,34.2561,34.3285,34.2561,34.2833,12200.0
2011-06-07 14:00:00,37.88,38.01,37.88,38.01,14800.0,34.2833,34.401,34.2833,34.401,14800.0
2011-06-07 14:10:00,38.0,38.05,37.97,38.05,19000.0,34.3919,34.4372,34.3647,34.4372,19000.0
2011-06-07 14:20:00,38.04,38.05,38.01,38.02,21700.0,34.4281,34.4372,34.401,34.41,21700.0
2011-06-07 14:30:00,38.02,38.02,37.91,37.95,23700.0,34.41,34.41,34.3104,34.3466,23700.0
2011-06-07 14:40:00,37.95,37.98,37.92,37.93,18200.0,34.3466,34.3738,34.3195,34.3285,18200.0
2011-06-07 14:50:00,37.93,37.93,37.88,37.9,26300.0,34.3285,34.3285,34.2833,34.3014,26300.0
2011-06-07 15:00:00,37.9,37.93,37.83,37.83,27100.0,34.3014,34.3285,34.238,34.238,27100.0
2011-06-07 15:10:00,37.83,37.87,37.8,37.82,32800.0,34.238,34.2742,34.2109,34.229,32800.0
2011-06-07 15:20:00,37.82,37.89,37.76,37.87,45100.0,34.229,34.2923,34.1747,34.2742,45100.0
2011-06-07 15:30:00,37.88,37.88,37.77,37.78,47900.0,34.2833,34.2833,34.1837,34.1928,47900.0
2011-06-07 15:40:00,37.78,37.78,37.62,37.64,115400.0,34.1928,34.1928,34.048,34.0661,115400.0
2011-06-07 15:50:00,37.64,37.7,37.58,37.63,113700.0,34.0661,34.1204,34.0118,34.057,113700.0
2011-06-08 09:30:00,37.54,37.54,37.34,37.35,17200.0,33.9756,33.9756,33.7946,33.8036,17200.0
2011-06-08 09:40:00,37.35,37.39,37.26,37.26,36400.0,33.8036,33.8398,33.7222,33.7222,36400.0
2011-06-08 09:50:00,37.28,37.3,37.1,37.12,56800.0,33.7403,33.7584,33.5774,33.5955,56800.0
2011-06-08 10:00:00,37.12,37.18,37.11,37.14,28900.0,33.5955,33.6498,33.5864,33.6136,28900.0
2011-06-08 10:10:00,37.13,37.17,37.05,37.08,42400.0,33.6045,33.6407,33.5321,33.5593,42400.0
2011-06-08 10:20:00,37.08,37.12,37.02,37.05,23800.0,33.5593,33.5955,33.505,33.5321,23800.0
2011-06-08 10:30:00,37.05,37.06,36.93,36.95,66900.0,33.5321,33.5412,33.4235,33.4416,66900.0
2011-06-08 10:40:00,36.94,37.08,36.93,37.04,48100.0,33.4325,33.5593,33.4235,33.5231,48100.0
2011-06-08 10:50:00,37.04,37.04,36.96,36.99,20700.0,33.5231,33.5231,33.4506,33.4778,20700.0
2011-06-08 11:00:00,37.0,37.1,36.99,37.1,59600.0,33.4869,33.5774,33.4778,33.5774,59600.0
2011-06-08 11:10:00,37.09,37.1,37.01,37.04,45400.0,33.5683,33.5774,33.4959,33.5231,45400.0
2011-06-08 11:20:00,37.04,37.05,36.97,36.97,33000.0,33.5231,33.5321,33.4597,33.4597,33000.0
2011-06-08 11:30:00,36.98,37.0,36.97,36.98,25900.0,33.4687,33.4869,33.4597,33.4687,25900.0
2011-06-08 11:40:00,36.99,37.0,36.95,36.98,13800.0,33.4778,33.4869,33.4416,33.4687,13800.0
2011-06-08 11:50:00,36.98,37.07,36.97,37.06,20600.0,33.4687,33.5502,33.4597,33.5412,20600.0
2011-06-08 12:00:00,37.07,37.08,37.02,37.02,15100.0,33.5502,33.5593,33.505,33.505,15100.0
2011-06-08 12:10:00,37.02,37.05,37.01,37.03,19200.0,33.505,33.5321,33.4959,33.514,19200.0
2011-06-08 12:20:00,37.03,37.05,37.0,37.03,40900.0,33.514,33.5321,33.4869,33.514,40900.0
2011-06-08 12:30:00,37.04,37.05,37.03,37.05,43700.0,33.5231,33.5321,33.514,33.5321,43700.0
2011-06-08 12:40:00,37.05,37.15,37.05,37.13,20900.0,33.5321,33.6226,33.5321,33.6045,20900.0
2011-06-08 12:50:00,37.13,37.2,37.13,37.19,21100.0,33.6045,33.6679,33.6045,33.6588,21100.0
2011-06-08 13:00:00,37.19,37.22,37.19,37.21,20900.0,33.6588,33.686,33.6588,33.6769,20900.0
2011-06-08 13:10:00,37.2,37.2,37.11,37.14,14800.0,33.6679,33.6679,33.5864,33.6136,14800.0
2011-06-08 13:20:00,37.13,37.14,37.09,37.11,15600.0,33.6045,33.6136,33.5683,33.5864,15600.0
2011-06-08 13:30:00,37.11,37.13,37.07,37.1,40800.0,33.5864,33.6045,33.5502,33.5774,40800.0
2011-06-08 13:40:00,37.09,37.1,37.04,37.1,29200.0,33.5683,33.5774,33.5231,33.5774,29200.0
2011-06-08 13:50:00,37.1,37.12,37.06,37.09,25500.0,33.5774,33.5955,33.5412,33.5683,25500.0
2011-06-08 14:00:00,37.07,37.13,37.06,37.12,41000.0,33.5502,33.6045,33.5412,33.5955,41000.0
2011-06-08 14:10:00,37.12,37.14,37.09,37.14,38100.0,33.5955,33.6136,33.5683,33.6136,38100.0
2011-06-08 14:20:00,37.13,37.15,37.09,37.11,33100.0,33.6045,33.6226,33.5683,33.5864,33100.0
2011-06-08 14:30:00,37.11,37.32,37.11,37.27,35400.0,33.5864,33.7765,33.5864,33.7312,35400.0
2011-06-08 14:40:00,37.27,37.3,37.22,37.23,25400.0,33.7312,33.7584,33.686,33.695,25400.0
2011-06-08 14:50:00,37.23,37.27,37.2,37.25,23500.0,33.695,33.7312,33.6679,33.7131,23500.0
2011-06-08 15:00:00,37.26,37.28,37.23,37.26,23900.0,33.7222,33.7403,33.695,33.7222,23900.0
2011-06-08 15:10:00,37.26,37.29,37.19,37.2,37900.0,33.7222,33.7493,33.6588,33.6679,37900.0
2011-06-08 15:20:00,37.2,37.21,37.17,37.2,48800.0,33.6679,33.6769,33.6407,33.6679,48800.0
2011-06-08 15:30:00,37.2,37.24,37.15,37.21,70800.0,33.6679,33.7041,33.6226,33.6769,70800.0
2011-06-08 15:40:00,37.2,37.35,37.18,37.32,92100.0,33.6679,33.8036,33.6498,33.7765,92100.0
2011-06-08 15:50:00,37.32,37.32,37.23,37.23,146000.0,33.7765,33.7765,33.695,33.695,146000.0
2011-06-09 09:30:00,37.29,37.33,37.17,37.24,25200.0,33.7493,33.7855,33.6407,33.7041,25200.0
2011-06-09 09:40:00,37.25,37.39,37.25,37.34,27600.0,33.7131,33.8398,33.7131,33.7946,27600.0
2011-06-09 09:50:00,37.35,37.38,37.32,37.33,28900.0,33.8036,33.8308,33.7765,33.7855,28900.0
2011-06-09 10:00:00,37.34,37.39,37.31,37.33,100400.0,33.7946,33.8398,33.7674,33.7855,100400.0
2011-06-09 10:10:00,37.32,37.38,37.31,37.35,53700.0,33.7765,33.8308,33.7674,33.8036,53700.0
2011-06-09 10:20:00,37.35,37.45,37.33,37.44,36500.0,33.8036,33.8941,33.7855,33.8851,36500.0
2011-06-09 10:30:00,37.42,37.71,37.42,37.7,22800.0,33.867,34.1294,33.867,34.1204,22800.0
2011-06-09 10:40:00,37.68,37.68,37.53,37.58,7500.0,34.1023,34.1023,33.9665,34.0118,7500.0
2011-06-09 10:50:00,37.6,37.63,37.53,37.56,13000.0,34.0299,34.057,33.9665,33.9937,13000.0
2011-06-09 11:00:00,37.54,37.57,37.47,37.49,11000.0,33.9756,34.0027,33.9122,33.9303,11000.0
2011-06-09 11:10:00,37.47,37.5,37.44,37.49,8700.0,33.9122,33.9394,33.8851,33.9303,8700.0
2011-06-09 11:20:00,37.49,37.5,37.39,37.42,9600.0,33.9303,33.9394,33.8398,33.867,9600.0
2011-06-09 11:30:00,37.42,37.47,37.4,37.45,12600.0,33.867,33.9122,33.8489,33.8941,12600.0
2011-06-09 11:40:00,37.45,37.46,37.41,37.44,22100.0,33.8941,33.9032,33.8579,33.8851,22100.0
2011-06-09 11:50:00,37.45,37.59,37.45,37.53,12600.0,33.8941,34.0208,33.8941,33.9665,12600.0
2011-06-09 12:00:00,37.52,37.54,37.49,37.54,10000.0,33.9575,33.9756,33.9303,33.9756,10000.0
2011-06-09 12:10:00,37.55,37.6,37.54,37.56,12600.0,33.9846,34.0299,33.9756,33.9937,12600.0
2011-06-09 12:20:00,37.57,37.58,37.51,37.52,5400.0,34.0027,34.0118,33.9484,33.9575,5400.0
2011-06-09 12:30:00,37.51,37.54,37.49,37.49,10900.0,33.9484,33.9756,33.9303,33.9303,10900.0
2011-06-09 12:40:00,37.49,37.57,37.48,37.53,13700.0,33.9303,34.0027,33.9213,33.9665,13700.0
2011-06-09 12:50:00,37.52,37.53,37.5,37.52,10600.0,33.9575,33.9665,33.9394,33.9575,10600.0
2011-06-09 13:00:00,37.52,37.58,37.52,37.54,14400.0,33.9575,34.0118,33.9575,33.9756,14400.0
2011-06-09 13:10:00,37.54,37.54,37.51,37.51,7400.0,33.9756,33.9756,33.9484,33.9484,7400.0
2011-06-09 13:20:00,37.51,37.52,37.48,37.51,10400.0,33.9484,33.9575,33.9213,33.9484,10400.0
2011-06-09 13:30:00,37.5,37.51,37.47,37.5,12100.0,33.9394,33.9484,33.9122,33.9394,12100.0
2011-06-09 13:40:00,37.5,37.52,37.48,37.5,15800.0,33.9394,33.9575,33.9213,33.9394,15800.0
2011-06-09 13:50:00,37.5,37.53,37.48,37.48,9100.0,33.9394,33.9665,33.9213,33.9213,9100.0
2011-06-09 14:00:00,37.48,37.54,37.47,37.53,12200.0,33.9213,33.9756,33.9122,33.9665,12200.0
2011-06-09 14:10:00,37.52,37.6,37.52,37.6,18500.0,33.9575,34.0299,33.9575,34.0299,18500.0
2011-06-09 14:20:00,37.6,37.6,37.53,37.54,12000.0,34.0299,34.0299,33.9665,33.9756,12000.0
2011-06-09 14:30:00,37.54,37.55,37.48,37.5,12500.0,33.9756,33.9846,33.9213,33.9394,12500.0
2011-06-09 14:40:00,37.5,37.51,37.5,37.5,7500.0,33.9394,33.9484,33.9394,33.9394,7500.0
2011-06-09 14:50:00,37.51,37.59,37.51,37.58,20600.0,33.9484,34.0208,33.9484,34.0118,20600.0
2011-06-09 15:00:00,37.58,37.61,37.57,37.6,27000.0,34.0118,34.0389,34.0027,34.0299,27000.0
2011-06-09 15:10:00,37.59,37.63,37.58,37.59,21600.0,34.0208,34.057,34.0118,34.0208,21600.0
2011-06-09 15:20:00,37.58,37.58,37.51,37.53,31400.0,34.0118,34.0118,33.9484,33.9665,31400.0
2011-06-09 15:30:00,37.54,37.55,37.45,37.48,60800.0,33.9756,33.9846,33.8941,33.9213,60800.0
2011-06-09 15:40:00,37.48,37.49,37.34,37.37,93400.0,33.9213,33.9303,33.7946,33.8217,93400.0
2011-06-09 15:50:00,37.37,37.44,37.36,37.44,126400.0,33.8217,33.8851,33.8127,33.8851,126400.0
2011-06-10 09:30:00,37.13,37.28,37.01,37.06,30400.0,33.6045,33.7403,33.4959,33.5412,30400.0
2011-06-10 09:40:00,37.07,37.08,36.97,37.0,51600.0,33.5502,33.5593,33.4597,33.4869,51600.0
2011-06-10 09:50:00,36.98,36.99,36.73,36.73,35200.0,33.4687,33.4778,33.2425,33.2425,35200.0
2011-06-10 10:00:00,36.73,36.74,36.51,36.53,46500.0,33.2425,33.2515,33.0434,33.0615,46500.0
2011-06-10 10:10:00,36.53,36.71,36.53,36.71,20200.0,33.0615,33.2244,33.0615,33.2244,20200.0
2011-06-10 10:20:00,36.7,36.78,36.63,36.73,19700.0,33.2153,33.2877,33.152,33.2425,19700.0
2011-06-10 10:30:00,36.73,36.84,36.68,36.82,33500.0,33.2425,33.342,33.1972,33.3239,33500.0
2011-06-10 10:40:00,36.8,36.9,36.79,36.9,43800.0,33.3058,33.3963,33.2968,33.3963,43800.0
2011-06-10 10:50:00,36.91,36.92,36.8,36.85,26600.0,33.4054,33.4144,33.3058,33.3511,26600.0
2011-06-10 11:00:00,36.85,36.86,36.68,36.7,29300.0,33.3511,33.3601,33.1972,33.2153,29300.0
2011-06-10 11:10:00,36.7,36.72,36.61,36.65,34500.0,33.2153,33.2334,33.1339,33.1701,34500.0
2011-06-10 11:20:00,36.65,36.85,36.65,36.8,30000.0,33.1701,33.3511,33.1701,33.3058,30000.0
2011-06-10 11:30:00,36.8,36.84,36.77,36.77,21300.0,33.3058,33.342,33.2787,33.2787,21300.0
2011-06-10 11:40:00,36.78,36.87,36.78,36.87,12200.0,33.2877,33.3692,33.2877,33.3692,12200.0
2011-06-10 11:50:00,36.89,36.91,36.85,36.9,14200.0,33.3873,33.4054,33.3511,33.3963,14200.0
2011-06-10 12:00:00,36.89,36.92,36.88,36.91,11400.0,33.3873,33.4144,33.3782,33.4054,11400.0
2011-06-10 12:10:00,36.92,36.93,36.84,36.9,15700.0,33.4144,33.4235,33.342,33.3963,15700.0
2011-06-10 12:20:00,36.91,36.94,36.9,36.9,16100.0,33.4054,33.4325,33.3963,33.3963,16100.0
2011-06-10 12:30:00,36.9,36.99,36.9,36.98,19000.0,33.3963,33.4778,33.3963,33.4687,19000.0
2011-06-10 12:40:00,36.97,36.98,36.87,36.89,13000.0,33.4597,33.4687,33.3692,33.3873,13000.0
2011-06-10 12:50:00,36.89,36.95,36.89,36.94,13900.0,33.3873,33.4416,33.3873,33.4325,13900.0
2011-06-10 13:00:00,36.93,36.94,36.89,36.9,14100.0,33.4235,33.4325,33.3873,33.3963,14100.0
2011-06-10 13:10:00,36.9,36.9,36.83,36.87,14500.0,33.3963,33.3963,33.333,33.3692,14500.0
2011-06-10 13:20:00,36.87,36.88,36.8,36.82,12700.0,33.3692,33.3782,33.3058,33.3239,12700.0
2011-06-10 13:30:00,36.8,36.8,36.74,36.76,23600.0,33.3058,33.3058,33.2515,33.2696,23600.0
2011-06-10 13:40:00,36.76,36.77,36.65,36.71,24900.0,33.2696,33.2787,33.1701,33.2244,24900.0
2011-06-10 13:50:00,36.71,36.72,36.67,36.68,15400.0,33.2244,33.2334,33.1882,33.1972,15400.0
2011-06-10 14:00:00,36.69,36.94,36.69,36.87,40500.0,33.2063,33.4325,33.2063,33.3692,40500.0
2011-06-10 14:10:00,36.86,36.96,36.84,36.94,34400.0,33.3601,33.4506,33.342,33.4325,34400.0
2011-06-10 14:20:00,36.94,37.02,36.89,37.0,49800.0,33.4325,33.505,33.3873,33.4869,49800.0
2011-06-10 14:30:00,37.0,37.05,36.97,36.98,35100.0,33.4869,33.5321,33.4597,33.4687,35100.0
2011-06-10 14:40:00,36.98,37.04,36.95,36.95,33500.0,33.4687,33.5231,33.4416,33.4416,33500.0
2011-06-10 14:50:00,36.95,37.14,36.95,37.14,27600.0,33.4416,33.6136,33.4416,33.6136,27600.0
2011-06-10 15:00:00,37.15,37.18,37.01,37.07,28400.0,33.6226,33.6498,33.4959,33.5502,28400.0
2011-06-10 15:10:00,37.07,37.16,37.07,37.13,24000.0,33.5502,33.6317,33.5502,33.6045,24000.0
2011-06-10 15:20:00,37.12,37.15,37.07,37.1,59000.0,33.5955,33.6226,33.5502,33.5774,59000.0
2011-06-10 15:30:00,37.1,37.12,37.02,37.04,53200.0,33.5774,33.5955,33.505,33.5231,53200.0
2011-06-10 15:40:00,37.04,37.07,36.97,37.0,80500.0,33.5231,33.5502,33.4597,33.4869,80500.0
2011-06-10 15:50:00,37.0,37.01,36.95,36.95,122900.0,33.4869,33.4959,33.4416,33.4416,122900.0
2011-06-13 09:30:00,37.08,37.3,37.08,37.2,20600.0,33.5593,33.7584,33.5593,33.6679,20600.0
2011-06-13 09:40:00,37.23,37.48,37.19,37.31,26400.0,33.695,33.9213,33.6588,33.7674,26400.0
2011-06-13 09:50:00,37.32,37.47,37.31,37.41,13900.0,33.7765,33.9122,33.7674,33.8579,13900.0
2011-06-13 10:00:00,37.39,37.47,37.32,37.41,36100.0,33.8398,33.9122,33.7765,33.8579,36100.0
2011-06-13 10:10:00,37.41,37.42,37.34,37.38,34800.0,33.8579,33.867,33.7946,33.8308,34800.0
2011-06-13 10:20:00,37.38,37.43,37.33,37.41,17900.0,33.8308,33.876,33.7855,33.8579,17900.0
2011-06-13 10:30:00,37.41,37.48,37.37,37.46,19200.0,33.8579,33.9213,33.8217,33.9032,19200.0
2011-06-13 10:40:00,37.47,37.47,37.34,37.43,17300.0,33.9122,33.9122,33.7946,33.876,17300.0
2011-06-13 10:50:00,37.44,37.46,37.33,37.38,31100.0,33.8851,33.9032,33.7855,33.8308,31100.0
2011-06-13 11:00:00,37.35,37.4,37.34,37.35,30600.0,33.8036,33.8489,33.7946,33.8036,30600.0
2011-06-13 11:10:00,37.36,37.44,37.34,37.44,28200.0,33.8127,33.8851,33.7946,33.8851,28200.0
2011-06-13 11:20:00,37.46,37.52,37.42,37.51,114600.0,33.9032,33.9575,33.867,33.9484,114600.0
2011-06-13 11:30:00,37.51,37.55,37.48,37.54,32000.0,33.9484,33.9846,33.9213,33.9756,32000.0
2011-06-13 11:40:00,37.53,37.62,37.51,37.6,55400.0,33.9665,34.048,33.9484,34.0299,55400.0
2011-06-13 11:50:00,37.61,37.66,37.6,37.65,33300.0,34.0389,34.0842,34.0299,34.0751,33300.0
2011-06-13 12:00:00,37.65,37.72,37.6,37.62,49000.0,34.0751,34.1385,34.0299,34.048,49000.0
2011-06-13 12:10:00,37.62,37.63,37.55,37.58,61800.0,34.048,34.057,33.9846,34.0118,61800.0
2011-06-13 12:20:00,37.58,37.6,37.55,37.57,30800.0,34.0118,34.0299,33.9846,34.0027,30800.0
2011-06-13 12:30:00,37.56,37.63,37.56,37.63,20300.0,33.9937,34.057,33.9937,34.057,20300.0
2011-06-13 12:40:00,37.63,37.64,37.58,37.6,14000.0,34.057,34.0661,34.0118,34.0299,14000.0
2011-06-13 12:50:00,37.59,37.6,37.55,37.57,29100.0,34.0208,34.0299,33.9846,34.0027,29100.0
2011-06-13 13:00:00,37.57,37.58,37.49,37.55,43500.0,34.0027,34.0118,33.9303,33.9846,43500.0
2011-06-13 13:10:00,37.54,37.65,37.54,37.65,30000.0,33.9756,34.0751,33.9756,34.0751,30000.0
2011-06-13 13:20:00,37.64,37.64,37.59,37.6,19800.0,34.0661,34.0661,34.0208,34.0299,19800.0
2011-06-13 13:30:00,37.61,37.65,37.58,37.61,15400.0,34.0389,34.0751,34.0118,34.0389,15400.0
2011-06-13 13:40:00,37.61,37.62,37.55,37.55,11500.0,34.0389,34.048,33.9846,33.9846,11500.0
2011-06-13 13:50:00,37.55,37.65,37.55,37.65,31900.0,33.9846,34.0751,33.9846,34.0751,31900.0
2011-06-13 14:00:00,37.65,37.71,37.61,37.69,55300.0,34.0751,34.1294,34.0389,34.1113,55300.0
2011-06-13 14:10:00,37.69,37.73,37.65,37.66,19700.0,34.1113,34.1475,34.0751,34.0842,19700.0
2011-06-13 14:20:00,37.66,37.67,37.62,37.65,17600.0,34.0842,34.0932,34.048,34.0751,17600.0
2011-06-13 14:30:00,37.66,37.67,37.6,37.63,40400.0,34.0842,34.0932,34.0299,34.057,40400.0
2011-06-13 14:40:00,37.63,37.79,37.61,37.79,31800.0,34.057,34.2018,34.0389,34.2018,31800.0
2011-06-13 14:50:00,37.79,37.8,37.66,37.68,23700.0,34.2018,34.2109,34.0842,34.1023,23700.0
2011-06-13 15:00:00,37.66,37.74,37.63,37.69,50500.0,34.0842,34.1566,34.057,34.1113,50500.0
2011-06-13 15:10:00,37.69,37.77,37.65,37.76,62700.0,34.1113,34.1837,34.0751,34.1747,62700.0
2011-06-13 15:20:00,37.76,37.77,37.71,37.73,48200.0,34.1747,34.1837,34.1294,34.1475,48200.0
2011-06-13 15:30:00,37.71,37.71,37.55,37.56,81900.0,34.1294,34.1294,33.9846,33.9937,81900.0
2011-06-13 15:40:00,37.55,37.6,37.49,37.55,191500.0,33.9846,34.0299,33.9303,33.9846,191500.0
2011-06-13 15:50:00,37.55,37.67,37.54,37.58,161700.0,33.9846,34.0932,33.9756,34.0118,161700.0
2011-06-14 09:30:00,38.01,38.35,37.9,38.25,44600.0,34.401,34.7087,34.3014,34.6182,44600.0
2011-06-14 09:40:00,38.24,38.39,38.24,38.35,29000.0,34.6091,34.7449,34.6091,34.7087,29000.0
2011-06-14 09:50:00,38.34,38.46,38.3,38.41,16500.0,34.6996,34.8082,34.6634,34.763,16500.0
2011-06-14 10:00:00,38.41,38.46,38.36,38.43,27900.0,34.763,34.8082,34.7177,34.7811,27900.0
2011-06-14 10:10:00,38.42,38.51,38.23,38.27,32500.0,34.772,34.8535,34.6001,34.6363,32500.0
2011-06-14 10:20:00,38.27,38.42,38.23,38.42,24100.0,34.6363,34.772,34.6001,34.772,24100.0
2011-06-14 10:30:00,38.42,38.49,38.41,38.47,21900.0,34.772,34.8354,34.763,34.8173,21900.0
2011-06-14 10:40:00,38.46,38.49,38.4,38.4,15700.0,34.8082,34.8354,34.7539,34.7539,15700.0
2011-06-14 10:50:00,38.41,38.42,38.37,38.4,20500.0,34.763,34.772,34.7268,34.7539,20500.0
2011-06-14 11:00:00,38.4,38.58,38.34,38.56,47800.0,34.7539,34.9168,34.6996,34.8987,47800.0
2011-06-14 11:10:00,38.56,38.61,38.46,38.49,45200.0,34.8987,34.944,34.8082,34.8354,45200.0
2011-06-14 11:20:00,38.48,38.51,38.44,38.5,16100.0,34.8263,34.8535,34.7901,34.8444,16100.0
2011-06-14 11:30:00,38.5,38.52,38.44,38.44,12900.0,34.8444,34.8625,34.7901,34.7901,12900.0
2011-06-14 11:40:00,38.45,38.56,38.45,38.53,11800.0,34.7992,34.8987,34.7992,34.8716,11800.0
2011-06-14 11:50:00,38.53,38.61,38.5,38.6,12000.0,34.8716,34.944,34.8444,34.9349,12000.0
2011-06-14 12:00:00,38.6,38.65,38.58,38.63,12400.0,34.9349,34.9802,34.9168,34.9621,12400.0
2011-06-14 12:10:00,38.62,38.65,38.59,38.6,11700.0,34.953,34.9802,34.9259,34.9349,11700.0
2011-06-14 12:20:00,38.6,38.65,38.57,38.65,12800.0,34.9349,34.9802,34.9078,34.9802,12800.0
2011-06-14 12:30:00,38.65,38.69,38.6,38.68,28100.0,34.9802,35.0164,34.9349,35.0073,28100.0
2011-06-14 12:40:00,38.67,38.77,38.67,38.74,13800.0,34.9983,35.0888,34.9983,35.0616,13800.0
2011-06-14 12:50:00,38.74,38.8,38.73,38.77,30900.0,35.0616,35.1159,35.0526,35.0888,30900.0
2011-06-14 13:00:00,38.77,38.91,38.73,38.91,41400.0,35.0888,35.2155,35.0526,35.2155,41400.0
2011-06-14 13:10:00,38.89,38.92,38.88,38.92,21200.0,35.1974,35.2245,35.1883,35.2245,21200.0
2011-06-14 13:20:00,38.92,39.03,38.91,39.03,24300.0,35.2245,35.3241,35.2155,35.3241,24300.0
2011-06-14 13:30:00,39.02,39.22,39.02,39.18,74100.0,35.3151,35.4961,35.3151,35.4599,74100.0
2011-06-14 13:40:00,39.17,39.17,39.01,39.01,33300.0,35.4508,35.4508,35.306,35.306,33300.0
2011-06-14 13:50:00,39.01,39.02,38.89,38.92,24600.0,35.306,35.3151,35.1974,35.2245,24600.0
2011-06-14 14:00:00,38.9,38.95,38.88,38.89,34000.0,35.2064,35.2517,35.1883,35.1974,34000.0
2011-06-14 14:10:00,38.89,38.91,38.86,38.88,27900.0,35.1974,35.2155,35.1702,35.1883,27900.0
2011-06-14 14:20:00,38.88,38.94,38.86,38.92,31100.0,35.1883,35.2426,35.1702,35.2245,31100.0
2011-06-14 14:30:00,38.91,38.91,38.86,38.87,27900.0,35.2155,35.2155,35.1702,35.1793,27900.0
2011-06-14 14:40:00,38.87,38.98,38.87,38.98,25400.0,35.1793,35.2788,35.1793,35.2788,25400.0
2011-06-14 14:50:00,38.98,39.0,38.91,38.91,25700.0,35.2788,35.297,35.2155,35.2155,25700.0
2011-06-14 15:00:00,38.91,38.98,38.89,38.95,81300.0,35.2155,35.2788,35.1974,35.2517,81300.0
2011-06-14 15:10:00,38.95,38.95,38.89,38.9,61200.0,35.2517,35.2517,35.1974,35.2064,61200.0
2011-06-14 15:20:00,38.9,38.9,38.82,38.83,29400.0,35.2064,35.2064,35.134,35.1431,29400.0
2011-06-14 15:30:00,38.84,38.84,38.7,38.75,56600.0,35.1521,35.1521,35.0254,35.0707,56600.0
2011-06-14 15:40:00,38.75,38.82,38.71,38.72,77600.0,35.0707,35.134,35.0345,35.0435,77600.0
2011-06-14 15:50:00,38.73,38.76,38.69,38.74,137300.0,35.0526,35.0797,35.0164,35.0616,137300.0
2011-06-15 09:30:00,38.25,38.37,38.18,38.26,25600.0,34.6182,34.7268,34.5548,34.6272,25600.0
2011-06-15 09:40:00,38.25,38.4,38.18,38.32,11900.0,34.6182,34.7539,34.5548,34.6815,11900.0
2011-06-15 09:50:00,38.33,38.49,38.3,38.42,12900.0,34.6906,34.8354,34.6634,34.772,12900.0
2011-06-15 10:00:00,38.39,38.47,38.35,38.43,18000.0,34.7449,34.8173,34.7087,34.7811,18000.0
2011-06-15 10:10:00,38.43,38.52,38.22,38.51,81000.0,34.7811,34.8625,34.591,34.8535,81000.0
2011-06-15 10:20:00,38.5,38.51,38.4,38.44,17300.0,34.8444,34.8535,34.7539,34.7901,17300.0
2011-06-15 10:30:00,38.41,38.45,38.34,38.35,15900.0,34.763,34.7992,34.6996,34.7087,15900.0
2011-06-15 10:40:00,38.35,38.44,38.26,38.43,19000.0,34.7087,34.7901,34.6272,34.7811,19000.0
2011-06-15 10:50:00,38.45,38.45,38.34,38.42,9000.0,34.7992,34.7992,34.6996,34.772,9000.0
2011-06-15 11:00:00,38.42,38.47,38.36,38.37,11600.0,34.772,34.8173,34.7177,34.7268,11600.0
2011-06-15 11:10:00,38.36,38.36,38.28,38.29,14000.0,34.7177,34.7177,34.6453,34.6544,14000.0
2011-06-15 11:20:00,38.3,38.31,38.22,38.22,17800.0,34.6634,34.6725,34.591,34.591,17800.0
2011-06-15 11:30:00,38.24,38.25,38.01,38.01,36800.0,34.6091,34.6182,34.401,34.401,36800.0
2011-06-15 11:40:00,38.0,38.05,37.94,37.95,28100.0,34.3919,34.4372,34.3376,34.3466,28100.0
2011-06-15 11:50:00,37.94,37.98,37.78,37.88,71400.0,34.3376,34.3738,34.1928,34.2833,71400.0
2011-06-15 12:00:00,37.89,37.95,37.82,37.82,31000.0,34.2923,34.3466,34.229,34.229,31000.0
2011-06-15 12:10:00,37.82,37.82,37.54,37.57,41600.0,34.229,34.229,33.9756,34.0027,41600.0
2011-06-15 12:20:00,37.55,37.57,37.36,37.49,38000.0,33.9846,34.0027,33.8127,33.9303,38000.0
2011-06-15 12:30:00,37.5,37.64,37.5,37.6,24000.0,33.9394,34.0661,33.9394,34.0299,24000.0
2011-06-15 12:40:00,37.61,37.65,37.58,37.59,24600.0,34.0389,34.0751,34.0118,34.0208,24600.0
2011-06-15 12:50:00,37.59,37.65,37.52,37.54,29300.0,34.0208,34.0751,33.9575,33.9756,29300.0
2011-06-15 13:00:00,37.55,37.62,37.52,37.57,27900.0,33.9846,34.048,33.9575,34.0027,27900.0
2011-06-15 13:10:00,37.56,37.57,37.5,37.52,28300.0,33.9937,34.0027,33.9394,33.9575,28300.0
2011-06-15 13:20:00,37.51,37.61,37.51,37.57,21900.0,33.9484,34.0389,33.9484,34.0027,21900.0
2011-06-15 13:30:00,37.58,37.58,37.5,37.54,32600.0,34.0118,34.0118,33.9394,33.9756,32600.0
2011-06-15 13:40:00,37.54,37.62,37.52,37.57,23000.0,33.9756,34.048,33.9575,34.0027,23000.0
2011-06-15 13:50:00,37.57,37.61,37.51,37.61,23500.0,34.0027,34.0389,33.9484,34.0389,23500.0
2011-06-15 14:00:00,37.6,37.79,37.6,37.72,29100.0,34.0299,34.2018,34.0299,34.1385,29100.0
2011-06-15 14:10:00,37.71,37.73,37.65,37.65,19300.0,34.1294,34.1475,34.0751,34.0751,19300.0
2011-06-15 14:20:00,37.65,37.66,37.55,37.57,39400.0,34.0751,34.0842,33.9846,34.0027,39400.0
2011-06-15 14:30:00,37.57,37.71,37.56,37.69,25700.0,34.0027,34.1294,33.9937,34.1113,25700.0
2011-06-15 14:40:00,37.7,37.75,37.59,37.69,54400.0,34.1204,34.1656,34.0208,34.1113,54400.0
2011-06-15 14:50:00,37.69,37.69,37.62,37.63,49500.0,34.1113,34.1113,34.048,34.057,49500.0
2011-06-15 15:00:00,37.62,37.67,37.57,37.59,62200.0,34.048,34.0932,34.0027,34.0208,62200.0
2011-06-15 15:10:00,37.59,37.66,37.59,37.63,70800.0,34.0208,34.0842,34.0208,34.057,70800.0
2011-06-15 15:20:00,37.64,37.73,37.6,37.68,38700.0,34.0661,34.1475,34.0299,34.1023,38700.0
2011-06-15 15:30:00,37.69,37.72,37.66,37.69,46000.0,34.1113,34.1385,34.0842,34.1113,46000.0
2011-06-15 15:40:00,37.68,37.81,37.67,37.78,55600.0,34.1023,34.2199,34.0932,34.1928,55600.0
2011-06-15 15:50:00,37.77,37.87,37.74,37.76,134500.0,34.1837,34.2742,34.1566,34.1747,134500.0
2011-06-16 09:30:00,37.78,38.04,37.78,38.02,12100.0,34.1928,34.4281,34.1928,34.41,12100.0
2011-06-16 09:40:00,38.02,38.13,37.97,38.03,22400.0,34.41,34.5096,34.3647,34.4191,22400.0
2011-06-16 09:50:00,38.04,38.16,37.98,38.02,21700.0,34.4281,34.5367,34.3738,34.41,21700.0
2011-06-16 10:00:00,37.98,38.12,37.75,38.07,34100.0,34.3738,34.5005,34.1656,34.4553,34100.0
2011-06-16 10:10:00,38.08,38.34,38.04,38.21,41200.0,34.4643,34.6996,34.4281,34.582,41200.0
2011-06-16 10:20:00,38.21,38.28,38.17,38.17,31500.0,34.582,34.6453,34.5458,34.5458,31500.0
2011-06-16 10:30:00,38.18,38.35,38.16,38.32,17800.0,34.5548,34.7087,34.5367,34.6815,17800.0
2011-06-16 10:40:00,38.33,38.37,38.24,38.28,30300.0,34.6906,34.7268,34.6091,34.6453,30300.0
2011-06-16 10:50:00,38.27,38.32,38.12,38.12,11200.0,34.6363,34.6815,34.5005,34.5005,11200.0
2011-06-16 11:00:00,38.1,38.12,37.94,38.0,12700.0,34.4824,34.5005,34.3376,34.3919,12700.0
2011-06-16 11:10:00,37.99,38.17,37.94,38.17,9200.0,34.3828,34.5458,34.3376,34.5458,9200.0
2011-06-16 11:20:00,38.19,38.23,38.05,38.14,18900.0,34.5639,34.6001,34.4372,34.5186,18900.0
2011-06-16 11:30:00,38.14,38.21,38.13,38.16,15600.0,34.5186,34.582,34.5096,34.5367,15600.0
2011-06-16 11:40:00,38.14,38.19,38.06,38.08,25400.0,34.5186,34.5639,34.4462,34.4643,25400.0
2011-06-16 11:50:00,38.08,38.12,38.07,38.11,20400.0,34.4643,34.5005,34.4553,34.4915,20400.0
2011-06-16 12:00:00,38.12,38.25,38.12,38.2,9900.0,34.5005,34.6182,34.5005,34.5729,9900.0
2011-06-16 12:10:00,38.19,38.19,38.05,38.11,9100.0,34.5639,34.5639,34.4372,34.4915,9100.0
2011-06-16 12:20:00,38.1,38.32,38.09,38.32,16800.0,34.4824,34.6815,34.4734,34.6815,16800.0
2011-06-16 12:30:00,38.3,38.33,38.22,38.23,18200.0,34.6634,34.6906,34.591,34.6001,18200.0
2011-06-16 12:40:00,38.24,38.27,38.16,38.22,29900.0,34.6091,34.6363,34.5367,34.591,29900.0
2011-06-16 12:50:00,38.24,38.27,38.2,38.2,12800.0,34.6091,34.6363,34.5729,34.5729,12800.0
2011-06-16 13:00:00,38.2,38.2,38.13,38.18,15000.0,34.5729,34.5729,34.5096,34.5548,15000.0
2011-06-16 13:10:00,38.17,38.31,38.17,38.29,23800.0,34.5458,34.6725,34.5458,34.6544,23800.0
2011-06-16 13:20:00,38.3,38.3,38.22,38.23,10900.0,34.6634,34.6634,34.591,34.6001,10900.0
2011-06-16 13:30:00,38.21,38.21,38.09,38.11,13500.0,34.582,34.582,34.4734,34.4915,13500.0
2011-06-16 13:40:00,38.1,38.11,37.97,38.01,26500.0,34.4824,34.4915,34.3647,34.401,26500.0
2011-06-16 13:50:00,38.01,38.06,37.92,37.92,15700.0,34.401,34.4462,34.3195,34.3195,15700.0
2011-06-16 14:00:00,37.91,37.91,37.82,37.86,25300.0,34.3104,34.3104,34.229,34.2652,25300.0
2011-06-16 14:10:00,37.86,37.89,37.76,37.78,17900.0,34.2652,34.2923,34.1747,34.1928,17900.0
2011-06-16 14:20:00,37.79,37.88,37.74,37.83,26600.0,34.2018,34.2833,34.1566,34.238,26600.0
2011-06-16 14:30:00,37.83,37.88,37.74,37.76,43200.0,34.238,34.2833,34.1566,34.1747,43200.0
2011-06-16 14:40:00,37.77,37.87,37.74,37.76,51000.0,34.1837,34.2742,34.1566,34.1747,51000.0
2011-06-16 14:50:00,37.75,37.94,37.71,37.91,38900.0,34.1656,34.3376,34.1294,34.3104,38900.0
2011-06-16 15:00:00,37.91,38.03,37.88,38.03,29100.0,34.3104,34.4191,34.2833,34.4191,29100.0
2011-06-16 15:10:00,38.03,38.1,37.97,37.99,50100.0,34.4191,34.4824,34.3647,34.3828,50100.0
2011-06-16 15:20:00,38.0,38.08,37.98,38.05,41200.0,34.3919,34.4643,34.3738,34.4372,41200.0
2011-06-16 15:30:00,38.04,38.16,37.9,38.07,123600.0,34.4281,34.5367,34.3014,34.4553,123600.0
2011-06-16 15:40:00,38.08,38.09,37.99,38.02,117400.0,34.4643,34.4734,34.3828,34.41,117400.0
2011-06-16 15:50:00,38.01,38.07,37.98,38.0,207100.0,34.401,34.4553,34.3738,34.3919,207100.0
2011-06-17 09:30:00,38.42,38.59,38.42,38.44,155400.0,34.772,34.9259,34.772,34.7901,155400.0
2011-06-17 09:40:00,38.44,38.59,38.39,38.46,22600.0,34.7901,34.9259,34.7449,34.8082,22600.0
2011-06-17 09:50:00,38.48,38.51,38.39,38.44,17100.0,34.8263,34.8535,34.7449,34.7901,17100.0
2011-06-17 10:00:00,38.47,38.88,38.47,38.69,59200.0,34.8173,35.1883,34.8173,35.0164,59200.0
2011-06-17 10:10:00,38.69,38.78,38.65,38.66,39500.0,35.0164,35.0978,34.9802,34.9892,39500.0
2011-06-17 10:20:00,38.66,38.66,38.45,38.45,25600.0,34.9892,34.9892,34.7992,34.7992,25600.0
2011-06-17 10:30:00,38.46,38.63,38.45,38.63,15900.0,34.8082,34.9621,34.7992,34.9621,15900.0
2011-06-17 10:40:00,38.65,38.79,38.63,38.79,19900.0,34.9802,35.1069,34.9621,35.1069,19900.0
2011-06-17 10:50:00,38.8,38.9,38.76,38.86,33300.0,35.1159,35.2064,35.0797,35.1702,33300.0
2011-06-17 11:00:00,38.85,38.85,38.67,38.79,33700.0,35.1612,35.1612,34.9983,35.1069,33700.0
2011-06-17 11:10:00,38.8,38.93,38.8,38.93,33000.0,35.1159,35.2336,35.1159,35.2336,33000.0
2011-06-17 11:20:00,38.93,38.99,38.89,38.99,40000.0,35.2336,35.2879,35.1974,35.2879,40000.0
2011-06-17 11:30:00,38.99,38.99,38.85,38.85,23500.0,35.2879,35.2879,35.1612,35.1612,23500.0
2011-06-17 11:40:00,38.84,38.98,38.84,38.98,13500.0,35.1521,35.2788,35.1521,35.2788,13500.0
2011-06-17 11:50:00,39.0,39.05,38.96,39.03,28000.0,35.297,35.3422,35.2607,35.3241,28000.0
2011-06-17 12:00:00,39.04,39.08,39.02,39.06,17000.0,35.3332,35.3694,35.3151,35.3513,17000.0
2011-06-17 12:10:00,39.06,39.06,38.8,38.8,75300.0,35.3513,35.3513,35.1159,35.1159,75300.0
2011-06-17 12:20:00,38.79,38.82,38.7,38.78,17500.0,35.1069,35.134,35.0254,35.0978,17500.0
2011-06-17 12:30:00,38.81,38.93,38.81,38.88,23600.0,35.125,35.2336,35.125,35.1883,23600.0
2011-06-17 12:40:00,38.89,38.9,38.81,38.88,12500.0,35.1974,35.2064,35.125,35.1883,12500.0
2011-06-17 12:50:00,38.89,38.91,38.76,38.85,14300.0,35.1974,35.2155,35.0797,35.1612,14300.0
2011-06-17 13:00:00,38.84,38.85,38.79,38.81,12700.0,35.1521,35.1612,35.1069,35.125,12700.0
2011-06-17 13:10:00,38.82,38.84,38.76,38.76,16000.0,35.134,35.1521,35.0797,35.0797,16000.0
2011-06-17 13:20:00,38.76,38.81,38.68,38.79,14000.0,35.0797,35.125,35.0073,35.1069,14000.0
2011-06-17 13:30:00,38.8,38.93,38.79,38.93,16600.0,35.1159,35.2336,35.1069,35.2336,16600.0
2011-06-17 13:40:00,38.93,38.95,38.76,38.79,15200.0,35.2336,35.2517,35.0797,35.1069,15200.0
2011-06-17 13:50:00,38.79,38.89,38.77,38.89,17800.0,35.1069,35.1974,35.0888,35.1974,17800.0
2011-06-17 14:00:00,38.88,38.93,38.86,38.87,24200.0,35.1883,35.2336,35.1702,35.1793,24200.0
2011-06-17 14:10:00,38.88,39.0,38.87,38.98,22200.0,35.1883,35.297,35.1793,35.2788,22200.0
2011-06-17 14:20:00,38.99,39.0,38.87,38.97,59100.0,35.2879,35.297,35.1793,35.2698,59100.0
2011-06-17 14:30:00,38.97,38.98,38.68,38.82,92900.0,35.2698,35.2788,35.0073,35.134,92900.0
2011-06-17 14:40:00,38.83,38.9,38.82,38.89,25200.0,35.1431,35.2064,35.134,35.1974,25200.0
2011-06-17 14:50:00,38.9,38.95,38.88,38.93,25000.0,35.2064,35.2517,35.1883,35.2336,25000.0
2011-06-17 15:00:00,38.93,39.0,38.9,38.99,39600.0,35.2336,35.297,35.2064,35.2879,39600.0
2011-06-17 15:10:00,38.99,38.99,38.77,38.8,77400.0,35.2879,35.2879,35.0888,35.1159,77400.0
2011-06-17 15:20:00,38.81,38.93,38.79,38.9,53800.0,35.125,35.2336,35.1069,35.2064,53800.0
2011-06-17 15:30:00,38.9,39.01,38.9,38.98,72600.0,35.2064,35.306,35.2064,35.2788,72600.0
2011-06-17 15:40:00,38.98,38.98,38.83,38.91,154200.0,35.2788,35.2788,35.1431,35.2155,154200.0
2011-06-17 15:50:00,38.91,38.93,38.85,38.89,141000.0,35.2155,35.2336,35.1612,35.1974,141000.0
2011-06-20 09:30:00,38.64,38.65,38.43,38.52,30700.0,34.9711,34.9802,34.7811,34.8625,30700.0
2011-06-20 09:40:00,38.52,38.66,38.52,38.62,14800.0,34.8625,34.9892,34.8625,34.953,14800.0
2011-06-20 09:50:00,38.64,38.68,38.62,38.64,14900.0,34.9711,35.0073,34.953,34.9711,14900.0
2011-06-20 10:00:00,38.65,38.72,38.5,38.51,26900.0,34.9802,35.0435,34.8444,34.8535,26900.0
2011-06-20 10:10:00,38.5,38.5,38.39,38.47,32000.0,34.8444,34.8444,34.7449,34.8173,32000.0
2011-06-20 10:20:00,38.47,38.48,38.32,38.46,27300.0,34.8173,34.8263,34.6815,34.8082,27300.0
2011-06-20 10:30:00,38.46,38.57,38.46,38.55,10500.0,34.8082,34.9078,34.8082,34.8897,10500.0
2011-06-20 10:40:00,38.56,38.8,38.54,38.8,45300.0,34.8987,35.1159,34.8806,35.1159,45300.0
2011-06-20 10:50:00,38.79,38.8,38.69,38.7,21700.0,35.1069,35.1159,35.0164,35.0254,21700.0
2011-06-20 11:00:00,38.7,38.74,38.65,38.66,12900.0,35.0254,35.0616,34.9802,34.9892,12900.0
2011-06-20 11:10:00,38.66,38.73,38.64,38.7,11900.0,34.9892,35.0526,34.9711,35.0254,11900.0
2011-06-20 11:20:00,38.74,38.81,38.74,38.79,46600.0,35.0616,35.125,35.0616,35.1069,46600.0
2011-06-20 11:30:00,38.79,38.85,38.78,38.84,21300.0,35.1069,35.1612,35.0978,35.1521,21300.0
2011-06-20 11:40:00,38.84,38.93,38.82,38.88,43000.0,35.1521,35.2336,35.134,35.1883,43000.0
2011-06-20 11:50:00,38.88,39.02,38.83,39.02,38900.0,35.1883,35.3151,35.1431,35.3151,38900.0
2011-06-20 12:00:00,39.02,39.04,38.95,38.95,13900.0,35.3151,35.3332,35.2517,35.2517,13900.0
2011-06-20 12:10:00,38.95,39.0,38.93,39.0,29300.0,35.2517,35.297,35.2336,35.297,29300.0
2011-06-20 12:20:00,38.98,39.09,38.97,39.08,33100.0,35.2788,35.3784,35.2698,35.3694,33100.0
2011-06-20 12:30:00,39.09,39.12,39.08,39.09,13200.0,35.3784,35.4056,35.3694,35.3784,13200.0
2011-06-20 12:40:00,39.1,39.1,39.07,39.08,5100.0,35.3875,35.3875,35.3603,35.3694,5100.0
2011-06-20 12:50:00,39.07,39.1,39.01,39.02,10900.0,35.3603,35.3875,35.306,35.3151,10900.0
2011-06-20 13:00:00,39.02,39.04,38.94,38.99,8800.0,35.3151,35.3332,35.2426,35.2879,8800.0
2011-06-20 13:10:00,38.99,39.03,38.99,39.03,6200.0,35.2879,35.3241,35.2879,35.3241,6200.0
2011-06-20 13:20:00,39.04,39.08,39.03,39.06,10200.0,35.3332,35.3694,35.3241,35.3513,10200.0
2011-06-20 13:30:00,39.06,39.18,39.06,39.17,32900.0,35.3513,35.4599,35.3513,35.4508,32900.0
2011-06-20 13:40:00,39.16,39.19,39.11,39.11,11800.0,35.4418,35.4689,35.3965,35.3965,11800.0
2011-06-20 13:50:00,39.1,39.1,39.0,39.02,18400.0,35.3875,35.3875,35.297,35.3151,18400.0
2011-06-20 14:00:00,39.01,39.1,39.01,39.08,25100.0,35.306,35.3875,35.306,35.3694,25100.0
2011-06-20 14:10:00,39.07,39.07,38.93,39.03,47400.0,35.3603,35.3603,35.2336,35.3241,47400.0
2011-06-20 14:20:00,39.03,39.03,38.93,38.97,6700.0,35.3241,35.3241,35.2336,35.2698,6700.0
2011-06-20 14:30:00,38.97,39.07,38.97,39.05,8800.0,35.2698,35.3603,35.2698,35.3422,8800.0
2011-06-20 14:40:00,39.05,39.15,39.0,39.03,32900.0,35.3422,35.4327,35.297,35.3241,32900.0
2011-06-20 14:50:00,39.03,39.1,38.97,39.04,38900.0,35.3241,35.3875,35.2698,35.3332,38900.0
2011-06-20 15:00:00,39.03,39.04,38.96,38.97,17900.0,35.3241,35.3332,35.2607,35.2698,17900.0
2011-06-20 15:10:00,38.97,38.97,38.86,38.86,36200.0,35.2698,35.2698,35.1702,35.1702,36200.0
2011-06-20 15:20:00,38.85,38.9,38.83,38.84,25600.0,35.1612,35.2064,35.1431,35.1521,25600.0
2011-06-20 15:30:00,38.84,39.01,38.82,39.0,26000.0,35.1521,35.306,35.134,35.297,26000.0
2011-06-20 15:40:00,38.99,39.08,38.91,39.0,83300.0,35.2879,35.3694,35.2155,35.297,83300.0
2011-06-20 15:50:00,39.01,39.03,38.95,39.03,73000.0,35.306,35.3241,35.2517,35.3241,73000.0
2011-06-21 09:30:00,39.26,39.41,39.22,39.27,19500.0,35.5323,35.668,35.4961,35.5413,19500.0
2011-06-21 09:40:00,39.29,39.37,39.22,39.3,21200.0,35.5594,35.6318,35.4961,35.5685,21200.0
2011-06-21 09:50:00,39.32,39.43,39.27,39.38,28000.0,35.5866,35.6861,35.5413,35.6409,28000.0
2011-06-21 10:00:00,39.38,39.64,39.36,39.59,60800.0,35.6409,35.8762,35.6228,35.8309,60800.0
2011-06-21 10:10:00,39.59,39.62,39.48,39.58,30000.0,35.8309,35.8581,35.7314,35.8219,30000.0
2011-06-21 10:20:00,39.58,39.6,39.49,39.53,21700.0,35.8219,35.84,35.7404,35.7766,21700.0
2011-06-21 10:30:00,39.53,39.59,39.53,39.56,8700.0,35.7766,35.8309,35.7766,35.8038,8700.0
2011-06-21 10:40:00,39.58,39.74,39.56,39.72,15300.0,35.8219,35.9667,35.8038,35.9486,15300.0
2011-06-21 10:50:00,39.72,39.73,39.65,39.67,11100.0,35.9486,35.9576,35.8852,35.9033,11100.0
2011-06-21 11:00:00,39.67,39.69,39.54,39.69,45400.0,35.9033,35.9214,35.7857,35.9214,45400.0
2011-06-21 11:10:00,39.71,39.74,39.58,39.69,41800.0,35.9395,35.9667,35.8219,35.9214,41800.0
2011-06-21 11:20:00,39.7,39.75,39.67,39.75,15600.0,35.9305,35.9757,35.9033,35.9757,15600.0
2011-06-21 11:30:00,39.75,39.9,39.75,39.89,33900.0,35.9757,36.1115,35.9757,36.1024,33900.0
2011-06-21 11:40:00,39.9,39.91,39.73,39.85,55000.0,36.1115,36.1205,35.9576,36.0662,55000.0
2011-06-21 11:50:00,39.85,39.85,39.73,39.78,10300.0,36.0662,36.0662,35.9576,36.0029,10300.0
2011-06-21 12:00:00,39.78,39.79,39.59,39.67,28900.0,36.0029,36.0119,35.8309,35.9033,28900.0
2011-06-21 12:10:00,39.68,39.68,39.63,39.66,9100.0,35.9124,35.9124,35.8671,35.8943,9100.0
2011-06-21 12:20:00,39.66,39.7,39.64,39.65,10000.0,35.8943,35.9305,35.8762,35.8852,10000.0
2011-06-21 12:30:00,39.65,39.67,39.57,39.61,10200.0,35.8852,35.9033,35.8128,35.849,10200.0
2011-06-21 12:40:00,39.6,39.63,39.59,39.63,4800.0,35.84,35.8671,35.8309,35.8671,4800.0
2011-06-21 12:50:00,39.64,39.69,39.63,39.69,3900.0,35.8762,35.9214,35.8671,35.9214,3900.0
2011-06-21 13:00:00,39.68,39.7,39.63,39.63,10100.0,35.9124,35.9305,35.8671,35.8671,10100.0
2011-06-21 13:10:00,39.61,39.61,39.55,39.55,8300.0,35.849,35.849,35.7947,35.7947,8300.0
2011-06-21 13:20:00,39.56,39.58,39.55,39.55,7800.0,35.8038,35.8219,35.7947,35.7947,7800.0
2011-06-21 13:30:00,39.55,39.57,39.47,39.47,13200.0,35.7947,35.8128,35.7223,35.7223,13200.0
2011-06-21 13:40:00,39.47,39.51,39.45,39.51,10200.0,35.7223,35.7585,35.7042,35.7585,10200.0
2011-06-21 13:50:00,39.51,39.53,39.5,39.52,6900.0,35.7585,35.7766,35.7495,35.7676,6900.0
2011-06-21 14:00:00,39.52,39.56,39.52,39.54,20300.0,35.7676,35.8038,35.7676,35.7857,20300.0
2011-06-21 14:10:00,39.54,39.59,39.52,39.52,20500.0,35.7857,35.8309,35.7676,35.7676,20500.0
2011-06-21 14:20:00,39.53,39.56,39.53,39.55,14000.0,35.7766,35.8038,35.7766,35.7947,14000.0
2011-06-21 14:30:00,39.55,39.68,39.55,39.65,27500.0,35.7947,35.9124,35.7947,35.8852,27500.0
2011-06-21 14:40:00,39.65,39.71,39.63,39.65,17600.0,35.8852,35.9395,35.8671,35.8852,17600.0
2011-06-21 14:50:00,39.65,39.7,39.58,39.69,26400.0,35.8852,35.9305,35.8219,35.9214,26400.0
2011-06-21 15:00:00,39.7,39.71,39.64,39.65,26800.0,35.9305,35.9395,35.8762,35.8852,26800.0
2011-06-21 15:10:00,39.65,39.69,39.65,39.65,22600.0,35.8852,35.9214,35.8852,35.8852,22600.0
2011-06-21 15:20:00,39.66,39.67,39.61,39.62,30700.0,35.8943,35.9033,35.849,35.8581,30700.0
2011-06-21 15:30:00,39.61,39.63,39.57,39.59,43800.0,35.849,35.8671,35.8128,35.8309,43800.0
2011-06-21 15:40:00,39.59,39.66,39.53,39.64,70800.0,35.8309,35.8943,35.7766,35.8762,70800.0
2011-06-21 15:50:00,39.64,39.66,39.58,39.61,80800.0,35.8762,35.8943,35.8219,35.849,80800.0
2011-06-22 09:30:00,39.3,39.3,38.92,39.05,35800.0,35.5685,35.5685,35.2245,35.3422,35800.0
2011-06-22 09:40:00,39.06,39.34,39.04,39.25,13300.0,35.3513,35.6047,35.3332,35.5232,13300.0
2011-06-22 09:50:00,39.23,39.38,39.19,39.36,16000.0,35.5051,35.6409,35.4689,35.6228,16000.0
2011-06-22 10:00:00,39.34,39.57,39.32,39.57,26900.0,35.6047,35.8128,35.5866,35.8128,26900.0
2011-06-22 10:10:00,39.57,39.57,39.31,39.33,19600.0,35.8128,35.8128,35.5775,35.5956,19600.0
2011-06-22 10:20:00,39.32,39.46,39.3,39.46,31900.0,35.5866,35.7133,35.5685,35.7133,31900.0
2011-06-22 10:30:00,39.46,39.5,39.44,39.45,11800.0,35.7133,35.7495,35.6952,35.7042,11800.0
2011-06-22 10:40:00,39.46,39.52,39.44,39.5,9200.0,35.7133,35.7676,35.6952,35.7495,9200.0
2011-06-22 10:50:00,39.48,39.56,39.45,39.56,15500.0,35.7314,35.8038,35.7042,35.8038,15500.0
2011-06-22 11:00:00,39.54,39.54,39.44,39.44,9800.0,35.7857,35.7857,35.6952,35.6952,9800.0
2011-06-22 11:10:00,39.46,39.5,39.46,39.49,5100.0,35.7133,35.7495,35.7133,35.7404,5100.0
2011-06-22 11:20:00,39.51,39.56,39.48,39.56,15800.0,35.7585,35.8038,35.7314,35.8038,15800.0
2011-06-22 11:30:00,39.57,39.67,39.55,39.66,24500.0,35.8128,35.9033,35.7947,35.8943,24500.0
2011-06-22 11:40:00,39.66,39.66,39.58,39.61,5200.0,35.8943,35.8943,35.8219,35.849,5200.0
2011-06-22 11:50:00,39.6,39.62,39.59,39.61,5800.0,35.84,35.8581,35.8309,35.849,5800.0
2011-06-22 12:00:00,39.58,39.59,39.5,39.5,11100.0,35.8219,35.8309,35.7495,35.7495,11100.0
2011-06-22 12:10:00,39.51,39.55,39.5,39.51,9600.0,35.7585,35.7947,35.7495,35.7585,9600.0
2011-06-22 12:20:00,39.51,39.51,39.44,39.49,13900.0,35.7585,35.7585,35.6952,35.7404,13900.0
2011-06-22 12:30:00,39.49,39.49,39.36,39.41,12200.0,35.7404,35.7404,35.6228,35.668,12200.0
2011-06-22 12:40:00,39.42,39.52,39.42,39.49,13500.0,35.6771,35.7676,35.6771,35.7404,13500.0
2011-06-22 12:50:00,39.49,39.57,39.49,39.53,7500.0,35.7404,35.8128,35.7404,35.7766,7500.0
2011-06-22 13:00:00,39.52,39.61,39.49,39.61,11800.0,35.7676,35.849,35.7404,35.849,11800.0
2011-06-22 13:10:00,39.6,39.6,39.5,39.56,16000.0,35.84,35.84,35.7495,35.8038,16000.0
2011-06-22 13:20:00,39.56,39.58,39.49,39.49,11400.0,35.8038,35.8219,35.7404,35.7404,11400.0
2011-06-22 13:30:00,39.51,39.55,39.48,39.54,11700.0,35.7585,35.7947,35.7314,35.7857,11700.0
2011-06-22 13:40:00,39.54,39.55,39.51,39.51,4800.0,35.7857,35.7947,35.7585,35.7585,4800.0
2011-06-22 13:50:00,39.51,39.56,39.5,39.53,5500.0,35.7585,35.8038,35.7495,35.7766,5500.0
2011-06-22 14:00:00,39.53,39.56,39.44,39.53,21400.0,35.7766,35.8038,35.6952,35.7766,21400.0
2011-06-22 14:10:00,39.53,39.54,39.46,39.47,6300.0,35.7766,35.7857,35.7133,35.7223,6300.0
2011-06-22 14:20:00,39.47,39.56,39.42,39.43,21000.0,35.7223,35.8038,35.6771,35.6861,21000.0
2011-06-22 14:30:00,39.43,39.45,39.33,39.33,12800.0,35.6861,35.7042,35.5956,35.5956,12800.0
2011-06-22 14:40:00,39.34,39.39,39.3,39.39,13000.0,35.6047,35.6499,35.5685,35.6499,13000.0
2011-06-22 14:50:00,39.39,39.41,39.22,39.26,17200.0,35.6499,35.668,35.4961,35.5323,17200.0
2011-06-22 15:00:00,39.27,39.35,39.25,39.35,14900.0,35.5413,35.6137,35.5232,35.6137,14900.0
2011-06-22 15:10:00,39.35,39.37,39.29,39.3,16700.0,35.6137,35.6318,35.5594,35.5685,16700.0
2011-06-22 15:20:00,39.31,39.35,39.27,39.31,23900.0,35.5775,35.6137,35.5413,35.5775,23900.0
2011-06-22 15:30:00,39.31,39.31,39.21,39.23,31100.0,35.5775,35.5775,35.487,35.5051,31100.0
2011-06-22 15:40:00,39.21,39.23,39.13,39.17,40700.0,35.487,35.5051,35.4146,35.4508,40700.0
2011-06-22 15:50:00,39.17,39.22,39.07,39.1,75900.0,35.4508,35.4961,35.3603,35.3875,75900.0
2011-06-23 09:30:00,38.41,38.44,37.96,38.04,58400.0,34.763,34.7901,34.3557,34.4281,58400.0
2011-06-23 09:40:00,38.04,38.06,37.68,37.75,71500.0,34.4281,34.4462,34.1023,34.1656,71500.0
2011-06-23 09:50:00,37.78,37.85,37.7,37.82,77700.0,34.1928,34.2561,34.1204,34.229,77700.0
2011-06-23 10:00:00,37.83,38.11,37.79,38.1,53400.0,34.238,34.4915,34.2018,34.4824,53400.0
2011-06-23 10:10:00,38.12,38.16,37.9,37.91,56300.0,34.5005,34.5367,34.3014,34.3104,56300.0
2011-06-23 10:20:00,37.92,38.12,37.81,38.08,47300.0,34.3195,34.5005,34.2199,34.4643,47300.0
2011-06-23 10:30:00,38.07,38.15,37.96,38.1,48300.0,34.4553,34.5277,34.3557,34.4824,48300.0
2011-06-23 10:40:00,38.08,38.12,37.9,37.92,48200.0,34.4643,34.5005,34.3014,34.3195,48200.0
2011-06-23 10:50:00,37.92,37.98,37.87,37.92,41300.0,34.3195,34.3738,34.2742,34.3195,41300.0
2011-06-23 11:00:00,37.91,37.95,37.87,37.92,38600.0,34.3104,34.3466,34.2742,34.3195,38600.0
2011-06-23 11:10:00,37.93,37.96,37.83,37.89,54600.0,34.3285,34.3557,34.238,34.2923,54600.0
2011-06-23 11:20:00,37.89,37.95,37.89,37.94,43800.0,34.2923,34.3466,34.2923,34.3376,43800.0
2011-06-23 11:30:00,37.93,37.96,37.88,37.9,32500.0,34.3285,34.3557,34.2833,34.3014,32500.0
2011-06-23 11:40:00,37.9,37.92,37.86,37.88,27500.0,34.3014,34.3195,34.2652,34.2833,27500.0
2011-06-23 11:50:00,37.88,37.98,37.88,37.95,34700.0,34.2833,34.3738,34.2833,34.3466,34700.0
2011-06-23 12:00:00,37.94,37.98,37.88,37.9,33800.0,34.3376,34.3738,34.2833,34.3014,33800.0
2011-06-23 12:10:00,37.9,37.96,37.89,37.93,39400.0,34.3014,34.3557,34.2923,34.3285,39400.0
2011-06-23 12:20:00,37.93,37.97,37.82,37.86,34600.0,34.3285,34.3647,34.229,34.2652,34600.0
2011-06-23 12:30:00,37.85,37.93,37.83,37.93,23700.0,34.2561,34.3285,34.238,34.3285,23700.0
2011-06-23 12:40:00,37.93,37.98,37.91,37.97,29500.0,34.3285,34.3738,34.3104,34.3647,29500.0
2011-06-23 12:50:00,37.98,38.1,37.98,38.06,42700.0,34.3738,34.4824,34.3738,34.4462,42700.0
2011-06-23 13:00:00,38.07,38.21,38.07,38.18,17300.0,34.4553,34.582,34.4553,34.5548,17300.0
2011-06-23 13:10:00,38.18,38.2,38.09,38.09,19100.0,34.5548,34.5729,34.4734,34.4734,19100.0
2011-06-23 13:20:00,38.1,38.16,38.09,38.14,18200.0,34.4824,34.5367,34.4734,34.5186,18200.0
2011-06-23 13:30:00,38.14,38.29,38.14,38.23,12900.0,34.5186,34.6544,34.5186,34.6001,12900.0
2011-06-23 13:40:00,38.23,38.23,38.17,38.2,10100.0,34.6001,34.6001,34.5458,34.5729,10100.0
2011-06-23 13:50:00,38.2,38.26,38.16,38.25,15000.0,34.5729,34.6272,34.5367,34.6182,15000.0
2011-06-23 14:00:00,38.26,38.27,38.09,38.15,22600.0,34.6272,34.6363,34.4734,34.5277,22600.0
2011-06-23 14:10:00,38.16,38.19,38.05,38.09,15600.0,34.5367,34.5639,34.4372,34.4734,15600.0
2011-06-23 14:20:00,38.09,38.19,38.07,38.19,22000.0,34.4734,34.5639,34.4553,34.5639,22000.0
2011-06-23 14:30:00,38.18,38.23,38.1,38.1,17300.0,34.5548,34.6001,34.4824,34.4824,17300.0
2011-06-23 14:40:00,38.1,38.1,38.01,38.09,86400.0,34.4824,34.4824,34.401,34.4734,86400.0
2011-06-23 14:50:00,38.09,38.55,38.07,38.55,32000.0,34.4734,34.8897,34.4553,34.8897,32000.0
2011-06-23 15:00:00,38.55,38.56,38.3,38.44,100600.0,34.8897,34.8987,34.6634,34.7901,100600.0
2011-06-23 15:10:00,38.45,38.59,38.33,38.51,82900.0,34.7992,34.9259,34.6906,34.8535,82900.0
2011-06-23 15:20:00,38.51,38.57,38.4,38.4,64800.0,34.8535,34.9078,34.7539,34.7539,64800.0
2011-06-23 15:30:00,38.39,38.44,38.25,38.4,113500.0,34.7449,34.7901,34.6182,34.7539,113500.0
2011-06-23 15:40:00,38.39,38.57,38.38,38.56,93200.0,34.7449,34.9078,34.7358,34.8987,93200.0
2011-06-23 15:50:00,38.56,38.66,38.56,38.64,102500.0,34.8987,34.9892,34.8987,34.9711,102500.0
2011-06-24 09:30:00,38.75,38.82,38.65,38.78,14100.0,35.0707,35.134,34.9802,35.0978,14100.0
2011-06-24 09:40:00,38.78,38.85,38.65,38.69,15900.0,35.0978,35.1612,34.9802,35.0164,15900.0
2011-06-24 09:50:00,38.66,38.66,38.55,38.61,10600.0,34.9892,34.9892,34.8897,34.944,10600.0
2011-06-24 10:00:00,38.61,38.68,38.31,38.38,21800.0,34.944,35.0073,34.6725,34.7358,21800.0
2011-06-24 10:10:00,38.38,38.38,38.15,38.17,29500.0,34.7358,34.7358,34.5277,34.5458,29500.0
2011-06-24 10:20:00,38.16,38.2,38.02,38.1,25100.0,34.5367,34.5729,34.41,34.4824,25100.0
2011-06-24 10:30:00,38.09,38.26,38.05,38.24,29500.0,34.4734,34.6272,34.4372,34.6091,29500.0
2011-06-24 10:40:00,38.26,38.3,38.1,38.11,17000.0,34.6272,34.6634,34.4824,34.4915,17000.0
2011-06-24 10:50:00,38.11,38.21,38.07,38.12,28100.0,34.4915,34.582,34.4553,34.5005,28100.0
2011-06-24 11:00:00,38.13,38.18,38.09,38.17,25800.0,34.5096,34.5548,34.4734,34.5458,25800.0
2011-06-24 11:10:00,38.16,38.22,38.07,38.22,28900.0,34.5367,34.591,34.4553,34.591,28900.0
2011-06-24 11:20:00,38.22,38.28,38.18,38.27,17500.0,34.591,34.6453,34.5548,34.6363,17500.0
2011-06-24 11:30:00,38.27,38.27,38.19,38.2,5800.0,34.6363,34.6363,34.5639,34.5729,5800.0
2011-06-24 11:40:00,38.2,38.33,38.2,38.24,16300.0,34.5729,34.6906,34.5729,34.6091,16300.0
2011-06-24 11:50:00,38.24,38.24,38.17,38.22,14800.0,34.6091,34.6091,34.5458,34.591,14800.0
2011-06-24 12:00:00,38.21,38.25,38.17,38.2,33900.0,34.582,34.6182,34.5458,34.5729,33900.0
2011-06-24 12:10:00,38.18,38.25,38.15,38.25,27700.0,34.5548,34.6182,34.5277,34.6182,27700.0
2011-06-24 12:20:00,38.25,38.28,38.24,38.27,9500.0,34.6182,34.6453,34.6091,34.6363,9500.0
2011-06-24 12:30:00,38.26,38.3,38.25,38.28,6700.0,34.6272,34.6634,34.6182,34.6453,6700.0
2011-06-24 12:40:00,38.28,38.29,38.19,38.21,8900.0,34.6453,34.6544,34.5639,34.582,8900.0
2011-06-24 12:50:00,38.21,38.23,38.16,38.2,42000.0,34.582,34.6001,34.5367,34.5729,42000.0
2011-06-24 13:00:00,38.2,38.24,38.17,38.24,42400.0,34.5729,34.6091,34.5458,34.6091,42400.0
2011-06-24 13:10:00,38.24,38.3,38.22,38.29,6400.0,34.6091,34.6634,34.591,34.6544,6400.0
2011-06-24 13:20:00,38.3,38.35,38.25,38.35,15000.0,34.6634,34.7087,34.6182,34.7087,15000.0
2011-06-24 13:30:00,38.35,38.36,38.25,38.34,11600.0,34.7087,34.7177,34.6182,34.6996,11600.0
2011-06-24 13:40:00,38.35,38.38,38.31,38.34,6000.0,34.7087,34.7358,34.6725,34.6996,6000.0
2011-06-24 13:50:00,38.36,38.41,38.31,38.34,5600.0,34.7177,34.763,34.6725,34.6996,5600.0
2011-06-24 14:00:00,38.33,38.33,38.2,38.2,12100.0,34.6906,34.6906,34.5729,34.5729,12100.0
2011-06-24 14:10:00,38.21,38.25,38.19,38.23,25200.0,34.582,34.6182,34.5639,34.6001,25200.0
2011-06-24 14:20:00,38.23,38.35,38.2,38.34,33200.0,34.6001,34.7087,34.5729,34.6996,33200.0
2011-06-24 14:30:00,38.34,38.34,38.18,38.21,23700.0,34.6996,34.6996,34.5548,34.582,23700.0
2011-06-24 14:40:00,38.21,38.27,38.2,38.22,7000.0,34.582,34.6363,34.5729,34.591,7000.0
2011-06-24 14:50:00,38.22,38.25,38.16,38.23,23400.0,34.591,34.6182,34.5367,34.6001,23400.0
2011-06-24 15:00:00,38.23,38.23,38.18,38.19,27800.0,34.6001,34.6001,34.5548,34.5639,27800.0
2011-06-24 15:10:00,38.19,38.27,38.18,38.23,21800.0,34.5639,34.6363,34.5548,34.6001,21800.0
2011-06-24 15:20:00,38.23,38.24,38.18,38.22,20700.0,34.6001,34.6091,34.5548,34.591,20700.0
2011-06-24 15:30:00,38.23,38.35,38.23,38.34,52400.0,34.6001,34.7087,34.6001,34.6996,52400.0
2011-06-24 15:40:00,38.33,38.37,38.27,38.31,75600.0,34.6906,34.7268,34.6363,34.6725,75600.0
2011-06-24 15:50:00,38.31,38.37,38.29,38.31,118900.0,34.6725,34.7268,34.6544,34.6725,118900.0
2011-06-27 09:30:00,38.43,38.5,38.01,38.01,17500.0,34.7811,34.8444,34.401,34.401,17500.0
2011-06-27 09:40:00,38.0,38.3,38.0,38.3,16700.0,34.3919,34.6634,34.3919,34.6634,16700.0
2011-06-27 09:50:00,38.3,38.35,38.18,38.21,12900.0,34.6634,34.7087,34.5548,34.582,12900.0
2011-06-27 10:00:00,38.25,38.3,38.18,38.2,12800.0,34.6182,34.6634,34.5548,34.5729,12800.0
2011-06-27 10:10:00,38.21,38.38,38.19,38.38,12900.0,34.582,34.7358,34.5639,34.7358,12900.0
2011-06-27 10:20:00,38.39,38.45,38.34,38.42,7000.0,34.7449,34.7992,34.6996,34.772,7000.0
2011-06-27 10:30:00,38.45,38.45,38.24,38.25,15500.0,34.7992,34.7992,34.6091,34.6182,15500.0
2011-06-27 10:40:00,38.24,38.38,38.24,38.38,6200.0,34.6091,34.7358,34.6091,34.7358,6200.0
2011-06-27 10:50:00,38.37,38.38,38.23,38.26,6900.0,34.7268,34.7358,34.6001,34.6272,6900.0
2011-06-27 11:00:00,38.27,38.3,38.17,38.19,16200.0,34.6363,34.6634,34.5458,34.5639,16200.0
2011-06-27 11:10:00,38.19,38.26,38.19,38.19,18700.0,34.5639,34.6272,34.5639,34.5639,18700.0
2011-06-27 11:20:00,38.2,38.25,38.19,38.24,15300.0,34.5729,34.6182,34.5639,34.6091,15300.0
2011-06-27 11:30:00,38.23,38.3,38.21,38.3,6200.0,34.6001,34.6634,34.582,34.6634,6200.0
2011-06-27 11:40:00,38.29,38.3,38.2,38.3,35800.0,34.6544,34.6634,34.5729,34.6634,35800.0
2011-06-27 11:50:00,38.3,38.36,38.28,38.33,4900.0,34.6634,34.7177,34.6453,34.6906,4900.0
2011-06-27 12:00:00,38.34,38.35,38.28,38.33,7800.0,34.6996,34.7087,34.6453,34.6906,7800.0
2011-06-27 12:10:00,38.34,38.34,38.19,38.22,27700.0,34.6996,34.6996,34.5639,34.591,27700.0
2011-06-27 12:20:00,38.22,38.32,38.2,38.32,6900.0,34.591,34.6815,34.5729,34.6815,6900.0
2011-06-27 12:30:00,38.31,38.33,38.27,38.28,8700.0,34.6725,34.6906,34.6363,34.6453,8700.0
2011-06-27 12:40:00,38.28,38.31,38.27,38.27,4200.0,34.6453,34.6725,34.6363,34.6363,4200.0
2011-06-27 12:50:00,38.27,38.27,38.2,38.21,3400.0,34.6363,34.6363,34.5729,34.582,3400.0
2011-06-27 13:00:00,38.22,38.25,38.19,38.25,33900.0,34.591,34.6182,34.5639,34.6182,33900.0
2011-06-27 13:10:00,38.25,38.31,38.25,38.28,9400.0,34.6182,34.6725,34.6182,34.6453,9400.0
2011-06-27 13:20:00,38.27,38.27,38.22,38.25,79500.0,34.6363,34.6363,34.591,34.6182,79500.0
2011-06-27 13:30:00,38.25,38.27,38.23,38.24,9300.0,34.6182,34.6363,34.6001,34.6091,9300.0
2011-06-27 13:40:00,38.24,38.25,38.16,38.2,10700.0,34.6091,34.6182,34.5367,34.5729,10700.0
2011-06-27 13:50:00,38.21,38.26,38.19,38.2,6000.0,34.582,34.6272,34.5639,34.5729,6000.0
2011-06-27 14:00:00,38.2,38.35,38.2,38.28,30300.0,34.5729,34.7087,34.5729,34.6453,30300.0
2011-06-27 14:10:00,38.28,38.31,38.25,38.28,25200.0,34.6453,34.6725,34.6182,34.6453,25200.0
2011-06-27 14:20:00,38.27,38.3,38.26,38.29,15000.0,34.6363,34.6634,34.6272,34.6544,15000.0
2011-06-27 14:30:00,38.3,38.3,38.27,38.29,8900.0,34.6634,34.6634,34.6363,34.6544,8900.0
2011-06-27 14:40:00,38.28,38.3,38.25,38.26,14900.0,34.6453,34.6634,34.6182,34.6272,14900.0
2011-06-27 14:50:00,38.27,38.28,38.24,38.25,13600.0,34.6363,34.6453,34.6091,34.6182,13600.0
2011-06-27 15:00:00,38.26,38.27,38.23,38.23,31300.0,34.6272,34.6363,34.6001,34.6001,31300.0
2011-06-27 15:10:00,38.23,38.3,38.22,38.29,35100.0,34.6001,34.6634,34.591,34.6544,35100.0
2011-06-27 15:20:00,38.28,38.36,38.27,38.35,58600.0,34.6453,34.7177,34.6363,34.7087,58600.0
2011-06-27 15:30:00,38.35,38.4,38.25,38.26,96300.0,34.7087,34.7539,34.6182,34.6272,96300.0
2011-06-27 15:40:00,38.27,38.35,38.26,38.29,94800.0,34.6363,34.7087,34.6272,34.6544,94800.0
2011-06-27 15:50:00,38.3,38.33,38.22,38.26,111100.0,34.6634,34.6906,34.591,34.6272,111100.0
2011-06-28 09:30:00,38.39,38.68,38.3,38.61,37500.0,34.7449,35.0073,34.6634,34.944,37500.0
2011-06-28 09:40:00,38.62,38.85,38.51,38.55,47900.0,34.953,35.1612,34.8535,34.8897,47900.0
2011-06-28 09:50:00,38.56,38.61,38.44,38.5,13100.0,34.8987,34.944,34.7901,34.8444,13100.0
2011-06-28 10:00:00,38.48,38.56,38.38,38.38,15700.0,34.8263,34.8987,34.7358,34.7358,15700.0
2011-06-28 10:10:00,38.43,38.59,38.41,38.46,15600.0,34.7811,34.9259,34.763,34.8082,15600.0
2011-06-28 10:20:00,38.46,38.48,38.34,38.4,19700.0,34.8082,34.8263,34.6996,34.7539,19700.0
2011-06-28 10:30:00,38.39,38.52,38.39,38.45,50500.0,34.7449,34.8625,34.7449,34.7992,50500.0
2011-06-28 10:40:00,38.45,38.51,38.44,38.47,14800.0,34.7992,34.8535,34.7901,34.8173,14800.0
2011-06-28 10:50:00,38.44,38.5,38.36,38.36,13200.0,34.7901,34.8444,34.7177,34.7177,13200.0
2011-06-28 11:00:00,38.36,38.4,38.27,38.34,37400.0,34.7177,34.7539,34.6363,34.6996,37400.0
2011-06-28 11:10:00,38.36,38.36,38.27,38.28,12800.0,34.7177,34.7177,34.6363,34.6453,12800.0
2011-06-28 11:20:00,38.28,38.38,38.27,38.32,11900.0,34.6453,34.7358,34.6363,34.6815,11900.0
2011-06-28 11:30:00,38.34,38.36,38.28,38.28,11900.0,34.6996,34.7177,34.6453,34.6453,11900.0
2011-06-28 11:40:00,38.28,38.37,38.27,38.33,8600.0,34.6453,34.7268,34.6363,34.6906,8600.0
2011-06-28 11:50:00,38.32,38.35,38.29,38.31,11100.0,34.6815,34.7087,34.6544,34.6725,11100.0
2011-06-28 12:00:00,38.32,38.38,38.31,38.32,57800.0,34.6815,34.7358,34.6725,34.6815,57800.0
2011-06-28 12:10:00,38.31,38.37,38.3,38.35,5400.0,34.6725,34.7268,34.6634,34.7087,5400.0
2011-06-28 12:20:00,38.35,38.36,38.3,38.31,6000.0,34.7087,34.7177,34.6634,34.6725,6000.0
2011-06-28 12:30:00,38.32,38.4,38.31,38.39,7200.0,34.6815,34.7539,34.6725,34.7449,7200.0
2011-06-28 12:40:00,38.38,38.43,38.35,38.43,15300.0,34.7358,34.7811,34.7087,34.7811,15300.0
2011-06-28 12:50:00,38.43,38.48,38.41,38.48,10000.0,34.7811,34.8263,34.763,34.8263,10000.0
2011-06-28 13:00:00,38.47,38.5,38.43,38.43,14600.0,34.8173,34.8444,34.7811,34.7811,14600.0
2011-06-28 13:10:00,38.44,38.44,38.41,38.41,3500.0,34.7901,34.7901,34.763,34.763,3500.0
2011-06-28 13:20:00,38.4,38.48,38.38,38.48,45000.0,34.7539,34.8263,34.7358,34.8263,45000.0
2011-06-28 13:30:00,38.48,38.51,38.41,38.44,20000.0,34.8263,34.8535,34.763,34.7901,20000.0
2011-06-28 13:40:00,38.44,38.45,38.43,38.44,13800.0,34.7901,34.7992,34.7811,34.7901,13800.0
2011-06-28 13:50:00,38.44,38.44,38.42,38.42,4100.0,34.7901,34.7901,34.772,34.772,4100.0
2011-06-28 14:00:00,38.43,38.45,38.38,38.38,10100.0,34.7811,34.7992,34.7358,34.7358,10100.0
2011-06-28 14:10:00,38.38,38.44,38.38,38.41,9800.0,34.7358,34.7901,34.7358,34.763,9800.0
2011-06-28 14:20:00,38.41,38.49,38.4,38.47,14300.0,34.763,34.8354,34.7539,34.8173,14300.0
2011-06-28 14:30:00,38.48,38.52,38.46,38.51,17600.0,34.8263,34.8625,34.8082,34.8535,17600.0
2011-06-28 14:40:00,38.51,38.53,38.4,38.45,66000.0,34.8535,34.8716,34.7539,34.7992,66000.0
2011-06-28 14:50:00,38.44,38.49,38.44,38.48,24800.0,34.7901,34.8354,34.7901,34.8263,24800.0
2011-06-28 15:00:00,38.48,38.49,38.41,38.41,16600.0,34.8263,34.8354,34.763,34.763,16600.0
2011-06-28 15:10:00,38.43,38.43,38.33,38.36,20500.0,34.7811,34.7811,34.6906,34.7177,20500.0
2011-06-28 15:20:00,38.35,38.4,38.33,38.34,25200.0,34.7087,34.7539,34.6906,34.6996,25200.0
2011-06-28 15:30:00,38.33,38.41,38.3,38.4,52500.0,34.6906,34.763,34.6634,34.7539,52500.0
2011-06-28 15:40:00,38.41,38.49,38.41,38.47,49400.0,34.763,34.8354,34.763,34.8173,49400.0
2011-06-28 15:50:00,38.47,38.5,38.39,38.47,140400.0,34.8173,34.8444,34.7449,34.8173,140400.0
2011-06-29 09:30:00,38.75,38.82,38.59,38.66,32000.0,35.0707,35.134,34.9259,34.9892,32000.0
2011-06-29 09:40:00,38.66,38.74,38.54,38.54,21700.0,34.9892,35.0616,34.8806,34.8806,21700.0
2011-06-29 09:50:00,38.55,38.58,38.32,38.36,21500.0,34.8897,34.9168,34.6815,34.7177,21500.0
2011-06-29 10:00:00,38.4,38.48,38.2,38.3,38800.0,34.7539,34.8263,34.5729,34.6634,38800.0
2011-06-29 10:10:00,38.3,38.49,38.27,38.44,25900.0,34.6634,34.8354,34.6363,34.7901,25900.0
2011-06-29 10:20:00,38.43,38.5,38.41,38.5,14300.0,34.7811,34.8444,34.763,34.8444,14300.0
2011-06-29 10:30:00,38.49,38.56,38.44,38.55,19200.0,34.8354,34.8987,34.7901,34.8897,19200.0
2011-06-29 10:40:00,38.55,38.63,38.53,38.59,16700.0,34.8897,34.9621,34.8716,34.9259,16700.0
2011-06-29 10:50:00,38.58,38.71,38.53,38.66,30800.0,34.9168,35.0345,34.8716,34.9892,30800.0
2011-06-29 11:00:00,38.66,38.68,38.63,38.66,21700.0,34.9892,35.0073,34.9621,34.9892,21700.0
2011-06-29 11:10:00,38.67,38.7,38.6,38.63,19200.0,34.9983,35.0254,34.9349,34.9621,19200.0
2011-06-29 11:20:00,38.63,38.64,38.46,38.47,40900.0,34.9621,34.9711,34.8082,34.8173,40900.0
2011-06-29 11:30:00,38.48,38.51,38.41,38.46,27800.0,34.8263,34.8535,34.763,34.8082,27800.0
2011-06-29 11:40:00,38.46,38.55,38.4,38.54,18700.0,34.8082,34.8897,34.7539,34.8806,18700.0
2011-06-29 11:50:00,38.54,38.58,38.51,38.56,12000.0,34.8806,34.9168,34.8535,34.8987,12000.0
2011-06-29 12:00:00,38.56,38.66,38.52,38.53,116400.0,34.8987,34.9892,34.8625,34.8716,116400.0
2011-06-29 12:10:00,38.54,38.54,38.49,38.49,11800.0,34.8806,34.8806,34.8354,34.8354,11800.0
2011-06-29 12:20:00,38.49,38.5,38.41,38.45,13000.0,34.8354,34.8444,34.763,34.7992,13000.0
2011-06-29 12:30:00,38.43,38.45,38.33,38.37,29900.0,34.7811,34.7992,34.6906,34.7268,29900.0
2011-06-29 12:40:00,38.37,38.4,38.33,38.4,11600.0,34.7268,34.7539,34.6906,34.7539,11600.0
2011-06-29 12:50:00,38.4,38.47,38.35,38.45,276800.0,34.7539,34.8173,34.7087,34.7992,276800.0
2011-06-29 13:00:00,38.46,38.5,38.42,38.5,26200.0,34.8082,34.8444,34.772,34.8444,26200.0
2011-06-29 13:10:00,38.5,38.55,38.48,38.48,18900.0,34.8444,34.8897,34.8263,34.8263,18900.0
2011-06-29 13:20:00,38.49,38.49,38.4,38.4,22800.0,34.8354,34.8354,34.7539,34.7539,22800.0
2011-06-29 13:30:00,38.4,38.47,38.39,38.46,23000.0,34.7539,34.8173,34.7449,34.8082,23000.0
2011-06-29 13:40:00,38.47,38.54,38.46,38.51,16600.0,34.8173,34.8806,34.8082,34.8535,16600.0
2011-06-29 13:50:00,38.5,38.51,38.47,38.5,16100.0,34.8444,34.8535,34.8173,34.8444,16100.0
2011-06-29 14:00:00,38.49,38.55,38.46,38.5,19600.0,34.8354,34.8897,34.8082,34.8444,19600.0
2011-06-29 14:10:00,38.49,38.51,38.45,38.47,38200.0,34.8354,34.8535,34.7992,34.8173,38200.0
2011-06-29 14:20:00,38.48,38.51,38.4,38.51,35800.0,34.8263,34.8535,34.7539,34.8535,35800.0
2011-06-29 14:30:00,38.51,38.58,38.5,38.56,14300.0,34.8535,34.9168,34.8444,34.8987,14300.0
2011-06-29 14:40:00,38.55,38.61,38.51,38.56,22400.0,34.8897,34.944,34.8535,34.8987,22400.0
2011-06-29 14:50:00,38.57,38.65,38.57,38.62,35100.0,34.9078,34.9802,34.9078,34.953,35100.0
2011-06-29 15:00:00,38.63,38.68,38.59,38.59,44700.0,34.9621,35.0073,34.9259,34.9259,44700.0
2011-06-29 15:10:00,38.59,38.63,38.48,38.52,37000.0,34.9259,34.9621,34.8263,34.8625,37000.0
2011-06-29 15:20:00,38.52,38.6,38.49,38.54,36600.0,34.8625,34.9349,34.8354,34.8806,36600.0
2011-06-29 15:30:00,38.53,38.56,38.48,38.55,41800.0,34.8716,34.8987,34.8263,34.8897,41800.0
2011-06-29 15:40:00,38.54,38.59,38.48,38.5,60300.0,34.8806,34.9259,34.8263,34.8444,60300.0
2011-06-29 15:50:00,38.49,38.59,38.49,38.56,93600.0,34.8354,34.9259,34.8354,34.8987,93600.0
2011-06-30 09:30:00,38.7,38.76,38.41,38.47,26900.0,35.0254,35.0797,34.763,34.8173,26900.0
2011-06-30 09:40:00,38.47,38.67,38.43,38.55,50100.0,34.8173,34.9983,34.7811,34.8897,50100.0
2011-06-30 09:50:00,38.55,38.63,38.5,38.56,32500.0,34.8897,34.9621,34.8444,34.8987,32500.0
2011-06-30 10:00:00,38.56,38.63,38.55,38.58,34600.0,34.8987,34.9621,34.8897,34.9168,34600.0
2011-06-30 10:10:00,38.58,38.59,38.53,38.56,26400.0,34.9168,34.9259,34.8716,34.8987,26400.0
2011-06-30 10:20:00,38.56,38.61,38.55,38.59,39900.0,34.8987,34.944,34.8897,34.9259,39900.0
2011-06-30 10:30:00,38.6,38.62,38.53,38.55,25400.0,34.9349,34.953,34.8716,34.8897,25400.0
2011-06-30 10:40:00,38.55,38.74,38.5,38.67,306200.0,34.8897,35.0616,34.8444,34.9983,306200.0
2011-06-30 10:50:00,38.67,38.71,38.6,38.6,32700.0,34.9983,35.0345,34.9349,34.9349,32700.0
2011-06-30 11:00:00,38.61,38.72,38.57,38.72,55200.0,34.944,35.0435,34.9078,35.0435,55200.0
2011-06-30 11:10:00,38.7,38.77,38.67,38.68,61400.0,35.0254,35.0888,34.9983,35.0073,61400.0
2011-06-30 11:20:00,38.69,38.73,38.69,38.69,18000.0,35.0164,35.0526,35.0164,35.0164,18000.0
2011-06-30 11:30:00,38.7,38.75,38.69,38.71,30200.0,35.0254,35.0707,35.0164,35.0345,30200.0
2011-06-30 11:40:00,38.71,38.72,38.67,38.7,23300.0,35.0345,35.0435,34.9983,35.0254,23300.0
2011-06-30 11:50:00,38.7,38.7,38.68,38.69,17000.0,35.0254,35.0254,35.0073,35.0164,17000.0
2011-06-30 12:00:00,38.7,38.79,38.68,38.79,23600.0,35.0254,35.1069,35.0073,35.1069,23600.0
2011-06-30 12:10:00,38.8,38.94,38.8,38.94,19300.0,35.1159,35.2426,35.1159,35.2426,19300.0
2011-06-30 12:20:00,38.94,39.0,38.92,38.97,12900.0,35.2426,35.297,35.2245,35.2698,12900.0
2011-06-30 12:30:00,38.97,38.97,38.83,38.84,13600.0,35.2698,35.2698,35.1431,35.1521,13600.0
2011-06-30 12:40:00,38.84,38.84,38.78,38.8,11500.0,35.1521,35.1521,35.0978,35.1159,11500.0
2011-06-30 12:50:00,38.79,38.8,38.72,38.73,18400.0,35.1069,35.1159,35.0435,35.0526,18400.0
2011-06-30 13:00:00,38.73,38.73,38.7,38.71,38800.0,35.0526,35.0526,35.0254,35.0345,38800.0
2011-06-30 13:10:00,38.71,38.71,38.67,38.69,24100.0,35.0345,35.0345,34.9983,35.0164,24100.0
2011-06-30 13:20:00,38.69,38.77,38.69,38.75,49800.0,35.0164,35.0888,35.0164,35.0707,49800.0
2011-06-30 13:30:00,38.74,38.74,38.66,38.67,18200.0,35.0616,35.0616,34.9892,34.9983,18200.0
2011-06-30 13:40:00,38.65,38.66,38.59,38.61,30000.0,34.9802,34.9892,34.9259,34.944,30000.0
2011-06-30 13:50:00,38.61,38.66,38.56,38.66,285800.0,34.944,34.9892,34.8987,34.9892,285800.0
2011-06-30 14:00:00,38.67,38.73,38.67,38.73,10200.0,34.9983,35.0526,34.9983,35.0526,10200.0
2011-06-30 14:10:00,38.73,38.73,38.68,38.7,17200.0,35.0526,35.0526,35.0073,35.0254,17200.0
2011-06-30 14:20:00,38.71,38.73,38.65,38.65,28100.0,35.0345,35.0526,34.9802,34.9802,28100.0
2011-06-30 14:30:00,38.65,38.67,38.62,38.64,17900.0,34.9802,34.9983,34.953,34.9711,17900.0
2011-06-30 14:40:00,38.63,38.64,38.54,38.54,192000.0,34.9621,34.9711,34.8806,34.8806,192000.0
2011-06-30 14:50:00,38.54,38.61,38.54,38.59,19300.0,34.8806,34.944,34.8806,34.9259,19300.0
2011-06-30 15:00:00,38.58,38.58,38.52,38.57,16200.0,34.9168,34.9168,34.8625,34.9078,16200.0
2011-06-30 15:10:00,38.57,38.58,38.53,38.58,13300.0,34.9078,34.9168,34.8716,34.9168,13300.0
2011-06-30 15:20:00,38.58,38.62,38.58,38.59,28300.0,34.9168,34.953,34.9168,34.9259,28300.0
2011-06-30 15:30:00,38.6,38.6,38.54,38.57,59600.0,34.9349,34.9349,34.8806,34.9078,59600.0
2011-06-30 15:40:00,38.57,38.65,38.48,38.54,126400.0,34.9078,34.9802,34.8263,34.8806,126400.0
2011-06-30 15:50:00,38.55,38.55,38.49,38.5,154100.0,34.8897,34.8897,34.8354,34.8444,154100.0
2011-07-01 09:30:00,38.65,38.65,38.2,38.22,35000.0,34.9802,34.9802,34.5729,34.591,35000.0
2011-07-01 09:40:00,38.23,38.47,38.2,38.47,45300.0,34.6001,34.8173,34.5729,34.8173,45300.0
2011-07-01 09:50:00,38.45,38.6,38.45,38.51,18900.0,34.7992,34.9349,34.7992,34.8535,18900.0
2011-07-01 10:00:00,38.54,38.9,38.54,38.87,44700.0,34.8806,35.2064,34.8806,35.1793,44700.0
2011-07-01 10:10:00,38.86,39.06,38.86,39.0,68600.0,35.1702,35.3513,35.1702,35.297,68600.0
2011-07-01 10:20:00,38.98,39.2,38.98,39.12,36400.0,35.2788,35.478,35.2788,35.4056,36400.0
2011-07-01 10:30:00,39.12,39.35,39.05,39.35,20000.0,35.4056,35.6137,35.3422,35.6137,20000.0
2011-07-01 10:40:00,39.35,39.35,39.12,39.15,38300.0,35.6137,35.6137,35.4056,35.4327,38300.0
2011-07-01 10:50:00,39.15,39.23,39.07,39.07,21600.0,35.4327,35.5051,35.3603,35.3603,21600.0
2011-07-01 11:00:00,39.09,39.15,39.03,39.13,14900.0,35.3784,35.4327,35.3241,35.4146,14900.0
2011-07-01 11:10:00,39.14,39.26,39.11,39.24,13700.0,35.4237,35.5323,35.3965,35.5142,13700.0
2011-07-01 11:20:00,39.26,39.46,39.24,39.46,17600.0,35.5323,35.7133,35.5142,35.7133,17600.0
2011-07-01 11:30:00,39.44,39.51,39.42,39.42,18300.0,35.6952,35.7585,35.6771,35.6771,18300.0
2011-07-01 11:40:00,39.42,39.43,39.35,39.43,35000.0,35.6771,35.6861,35.6137,35.6861,35000.0
2011-07-01 11:50:00,39.43,39.56,39.42,39.56,22900.0,35.6861,35.8038,35.6771,35.8038,22900.0
2011-07-01 12:00:00,39.56,39.64,39.53,39.61,19700.0,35.8038,35.8762,35.7766,35.849,19700.0
2011-07-01 12:10:00,39.61,39.68,39.57,39.59,14200.0,35.849,35.9124,35.8128,35.8309,14200.0
2011-07-01 12:20:00,39.57,39.66,39.55,39.66,11900.0,35.8128,35.8943,35.7947,35.8943,11900.0
2011-07-01 12:30:00,39.66,39.66,39.56,39.61,10800.0,35.8943,35.8943,35.8038,35.849,10800.0
2011-07-01 12:40:00,39.62,39.64,39.58,39.59,12800.0,35.8581,35.8762,35.8219,35.8309,12800.0
2011-07-01 12:50:00,39.58,39.58,39.52,39.57,19600.0,35.8219,35.8219,35.7676,35.8128,19600.0
2011-07-01 13:00:00,39.56,39.73,39.56,39.72,17400.0,35.8038,35.9576,35.8038,35.9486,17400.0
2011-07-01 13:10:00,39.73,39.78,39.7,39.75,29900.0,35.9576,36.0029,35.9305,35.9757,29900.0
2011-07-01 13:20:00,39.76,39.79,39.75,39.78,15600.0,35.9848,36.0119,35.9757,36.0029,15600.0
2011-07-01 13:30:00,39.78,39.78,39.64,39.7,19200.0,36.0029,36.0029,35.8762,35.9305,19200.0
2011-07-01 13:40:00,39.69,39.69,39.61,39.61,14300.0,35.9214,35.9214,35.849,35.849,14300.0
2011-07-01 13:50:00,39.62,39.66,39.6,39.66,24600.0,35.8581,35.8943,35.84,35.8943,24600.0
2011-07-01 14:00:00,39.65,39.74,39.64,39.7,23900.0,35.8852,35.9667,35.8762,35.9305,23900.0
2011-07-01 14:10:00,39.71,39.76,39.71,39.72,20800.0,35.9395,35.9848,35.9395,35.9486,20800.0
2011-07-01 14:20:00,39.73,39.78,39.72,39.76,17400.0,35.9576,36.0029,35.9486,35.9848,17400.0
2011-07-01 14:30:00,39.76,39.78,39.73,39.77,16300.0,35.9848,36.0029,35.9576,35.9938,16300.0
2011-07-01 14:40:00,39.77,39.82,39.76,39.81,24200.0,35.9938,36.0391,35.9848,36.03,24200.0
2011-07-01 14:50:00,39.81,39.9,39.79,39.89,32900.0,36.03,36.1115,36.0119,36.1024,32900.0
2011-07-01 15:00:00,39.9,39.9,39.82,39.82,22800.0,36.1115,36.1115,36.0391,36.0391,22800.0
2011-07-01 15:10:00,39.82,39.83,39.74,39.75,22000.0,36.0391,36.0481,35.9667,35.9757,22000.0
2011-07-01 15:20:00,39.75,39.75,39.68,39.7,40400.0,35.9757,35.9757,35.9124,35.9305,40400.0
2011-07-01 15:30:00,39.71,39.77,39.7,39.76,51100.0,35.9395,35.9938,35.9305,35.9848,51100.0
2011-07-01 15:40:00,39.77,39.89,39.76,39.84,75500.0,35.9938,36.1024,35.9848,36.0572,75500.0
2011-07-01 15:50:00,39.82,39.85,39.71,39.72,138000.0,36.0391,36.0662,35.9395,35.9486,138000.0
2011-07-05 09:30:00,39.74,39.87,39.34,39.34,29500.0,35.9667,36.0843,35.6047,35.6047,29500.0
2011-07-05 09:40:00,39.33,39.41,39.23,39.3,24700.0,35.5956,35.668,35.5051,35.5685,24700.0
2011-07-05 09:50:00,39.3,39.34,39.19,39.23,39600.0,35.5685,35.6047,35.4689,35.5051,39600.0
2011-07-05 10:00:00,39.21,39.33,39.13,39.19,38400.0,35.487,35.5956,35.4146,35.4689,38400.0
2011-07-05 10:10:00,39.18,39.18,38.91,38.91,43000.0,35.4599,35.4599,35.2155,35.2155,43000.0
2011-07-05 10:20:00,38.95,38.99,38.82,38.86,51200.0,35.2517,35.2879,35.134,35.1702,51200.0
2011-07-05 10:30:00,38.86,38.98,38.84,38.97,41400.0,35.1702,35.2788,35.1521,35.2698,41400.0
2011-07-05 10:40:00,38.97,39.06,38.97,38.98,25200.0,35.2698,35.3513,35.2698,35.2788,25200.0
2011-07-05 10:50:00,38.97,39.01,38.91,38.92,20600.0,35.2698,35.306,35.2155,35.2245,20600.0
2011-07-05 11:00:00,38.92,38.98,38.86,38.96,27300.0,35.2245,35.2788,35.1702,35.2607,27300.0
2011-07-05 11:10:00,38.95,39.14,38.93,39.14,23400.0,35.2517,35.4237,35.2336,35.4237,23400.0
2011-07-05 11:20:00,39.13,39.17,39.09,39.1,23800.0,35.4146,35.4508,35.3784,35.3875,23800.0
2011-07-05 11:30:00,39.09,39.14,39.0,39.0,14800.0,35.3784,35.4237,35.297,35.297,14800.0
2011-07-05 11:40:00,39.02,39.03,38.94,39.0,13700.0,35.3151,35.3241,35.2426,35.297,13700.0
2011-07-05 11:50:00,39.0,39.06,38.99,39.05,10600.0,35.297,35.3513,35.2879,35.3422,10600.0
2011-07-05 12:00:00,39.07,39.17,39.07,39.17,12200.0,35.3603,35.4508,35.3603,35.4508,12200.0
2011-07-05 12:10:00,39.18,39.28,39.18,39.27,17500.0,35.4599,35.5504,35.4599,35.5413,17500.0
2011-07-05 12:20:00,39.28,39.41,39.27,39.41,33200.0,35.5504,35.668,35.5413,35.668,33200.0
2011-07-05 12:30:00,39.42,39.49,39.4,39.48,26400.0,35.6771,35.7404,35.659,35.7314,26400.0
2011-07-05 12:40:00,39.48,39.52,39.44,39.44,19700.0,35.7314,35.7676,35.6952,35.6952,19700.0
2011-07-05 12:50:00,39.44,39.46,39.37,39.39,24000.0,35.6952,35.7133,35.6318,35.6499,24000.0
2011-07-05 13:00:00,39.39,39.4,39.32,39.34,26400.0,35.6499,35.659,35.5866,35.6047,26400.0
2011-07-05 13:10:00,39.34,39.45,39.34,39.44,12200.0,35.6047,35.7042,35.6047,35.6952,12200.0
2011-07-05 13:20:00,39.44,39.49,39.43,39.48,11000.0,35.6952,35.7404,35.6861,35.7314,11000.0
2011-07-05 13:30:00,39.48,39.51,39.43,39.43,25600.0,35.7314,35.7585,35.6861,35.6861,25600.0
2011-07-05 13:40:00,39.43,39.5,39.41,39.5,7900.0,35.6861,35.7495,35.668,35.7495,7900.0
2011-07-05 13:50:00,39.52,39.56,39.5,39.56,12700.0,35.7676,35.8038,35.7495,35.8038,12700.0
2011-07-05 14:00:00,39.56,39.6,39.46,39.46,55400.0,35.8038,35.84,35.7133,35.7133,55400.0
2011-07-05 14:10:00,39.48,39.55,39.46,39.49,34300.0,35.7314,35.7947,35.7133,35.7404,34300.0
2011-07-05 14:20:00,39.48,39.5,39.42,39.44,39300.0,35.7314,35.7495,35.6771,35.6952,39300.0
2011-07-05 14:30:00,39.43,39.56,39.41,39.55,27800.0,35.6861,35.8038,35.668,35.7947,27800.0
2011-07-05 14:40:00,39.54,39.6,39.54,39.59,30900.0,35.7857,35.84,35.7857,35.8309,30900.0
2011-07-05 14:50:00,39.59,39.63,39.56,39.61,18200.0,35.8309,35.8671,35.8038,35.849,18200.0
2011-07-05 15:00:00,39.61,39.63,39.54,39.62,17700.0,35.849,35.8671,35.7857,35.8581,17700.0
2011-07-05 15:10:00,39.61,39.61,39.55,39.55,24700.0,35.849,35.849,35.7947,35.7947,24700.0
2011-07-05 15:20:00,39.54,39.59,39.53,39.58,68500.0,35.7857,35.8309,35.7766,35.8219,68500.0
2011-07-05 15:30:00,39.59,39.61,39.52,39.54,63100.0,35.8309,35.849,35.7676,35.7857,63100.0
2011-07-05 15:40:00,39.52,39.59,39.49,39.54,75800.0,35.7676,35.8309,35.7404,35.7857,75800.0
2011-07-05 15:50:00,39.53,39.57,39.51,39.55,123200.0,35.7766,35.8128,35.7585,35.7947,123200.0
2011-07-06 09:30:00,39.43,39.53,39.32,39.32,17800.0,35.6861,35.7766,35.5866,35.5866,17800.0
2011-07-06 09:40:00,39.31,39.31,39.11,39.16,18600.0,35.5775,35.5775,35.3965,35.4418,18600.0
2011-07-06 09:50:00,39.15,39.21,39.11,39.12,13400.0,35.4327,35.487,35.3965,35.4056,13400.0
2011-07-06 10:00:00,39.13,39.24,39.1,39.16,25000.0,35.4146,35.5142,35.3875,35.4418,25000.0
2011-07-06 10:10:00,39.16,39.19,39.11,39.13,32500.0,35.4418,35.4689,35.3965,35.4146,32500.0
2011-07-06 10:20:00,39.12,39.25,39.05,39.24,32100.0,35.4056,35.5232,35.3422,35.5142,32100.0
2011-07-06 10:30:00,39.24,39.25,39.16,39.2,15900.0,35.5142,35.5232,35.4418,35.478,15900.0
2011-07-06 10:40:00,39.21,39.21,39.14,39.19,14300.0,35.487,35.487,35.4237,35.4689,14300.0
2011-07-06 10:50:00,39.19,39.28,39.18,39.21,33900.0,35.4689,35.5504,35.4599,35.487,33900.0
2011-07-06 11:00:00,39.21,39.27,39.12,39.14,58600.0,35.487,35.5413,35.4056,35.4237,58600.0
2011-07-06 11:10:00,39.14,39.2,39.14,39.18,23800.0,35.4237,35.478,35.4237,35.4599,23800.0
2011-07-06 11:20:00,39.19,39.37,39.18,39.37,27600.0,35.4689,35.6318,35.4599,35.6318,27600.0
2011-07-06 11:30:00,39.38,39.57,39.37,39.56,21200.0,35.6409,35.8128,35.6318,35.8038,21200.0
2011-07-06 11:40:00,39.57,39.71,39.57,39.67,31100.0,35.8128,35.9395,35.8128,35.9033,31100.0
2011-07-06 11:50:00,39.67,39.7,39.6,39.6,14000.0,35.9033,35.9305,35.84,35.84,14000.0
2011-07-06 12:00:00,39.61,39.62,39.54,39.54,9600.0,35.849,35.8581,35.7857,35.7857,9600.0
2011-07-06 12:10:00,39.54,39.6,39.52,39.59,17700.0,35.7857,35.84,35.7676,35.8309,17700.0
2011-07-06 12:20:00,39.59,39.61,39.49,39.6,9500.0,35.8309,35.849,35.7404,35.84,9500.0
2011-07-06 12:30:00,39.61,39.67,39.58,39.67,11700.0,35.849,35.9033,35.8219,35.9033,11700.0
2011-07-06 12:40:00,39.67,39.67,39.59,39.6,7900.0,35.9033,35.9033,35.8309,35.84,7900.0
2011-07-06 12:50:00,39.59,39.64,39.51,39.62,22000.0,35.8309,35.8762,35.7585,35.8581,22000.0
2011-07-06 13:00:00,39.63,39.67,39.54,39.54,17700.0,35.8671,35.9033,35.7857,35.7857,17700.0
2011-07-06 13:10:00,39.54,39.55,39.51,39.52,9900.0,35.7857,35.7947,35.7585,35.7676,9900.0
2011-07-06 13:20:00,39.53,39.54,39.47,39.48,11700.0,35.7766,35.7857,35.7223,35.7314,11700.0
2011-07-06 13:30:00,39.48,39.48,39.44,39.47,7600.0,35.7314,35.7314,35.6952,35.7223,7600.0
2011-07-06 13:40:00,39.46,39.49,39.45,39.45,9600.0,35.7133,35.7404,35.7042,35.7042,9600.0
2011-07-06 13:50:00,39.45,39.48,39.39,39.47,16100.0,35.7042,35.7314,35.6499,35.7223,16100.0
2011-07-06 14:00:00,39.47,39.49,39.38,39.39,10500.0,35.7223,35.7404,35.6409,35.6499,10500.0
2011-07-06 14:10:00,39.39,39.41,39.35,39.36,14000.0,35.6499,35.668,35.6137,35.6228,14000.0
2011-07-06 14:20:00,39.36,39.44,39.33,39.44,15800.0,35.6228,35.6952,35.5956,35.6952,15800.0
2011-07-06 14:30:00,39.44,39.44,39.35,39.41,15300.0,35.6952,35.6952,35.6137,35.668,15300.0
2011-07-06 14:40:00,39.41,39.46,39.39,39.42,13500.0,35.668,35.7133,35.6499,35.6771,13500.0
2011-07-06 14:50:00,39.43,39.43,39.32,39.35,18900.0,35.6861,35.6861,35.5866,35.6137,18900.0
2011-07-06 15:00:00,39.35,39.38,39.24,39.3,41900.0,35.6137,35.6409,35.5142,35.5685,41900.0
2011-07-06 15:10:00,39.3,39.32,39.22,39.27,26400.0,35.5685,35.5866,35.4961,35.5413,26400.0
2011-07-06 15:20:00,39.27,39.31,39.27,39.27,23800.0,35.5413,35.5775,35.5413,35.5413,23800.0
2011-07-06 15:30:00,39.27,39.29,39.22,39.25,25900.0,35.5413,35.5594,35.4961,35.5232,25900.0
2011-07-06 15:40:00,39.25,39.3,39.24,39.25,41900.0,35.5232,35.5685,35.5142,35.5232,41900.0
2011-07-06 15:50:00,39.25,39.36,39.25,39.36,74100.0,35.5232,35.6228,35.5232,35.6228,74100.0
2011-07-07 09:30:00,39.79,39.86,39.66,39.78,34400.0,36.0119,36.0753,35.8943,36.0029,34400.0
2011-07-07 09:40:00,39.81,39.93,39.8,39.88,29000.0,36.03,36.1386,36.021,36.0934,29000.0
2011-07-07 09:50:00,39.86,39.99,38.89,38.94,320000.0,36.0753,36.1929,35.1974,35.2426,320000.0
2011-07-07 10:00:00,38.94,39.25,38.94,39.12,144100.0,35.2426,35.5232,35.2426,35.4056,144100.0
2011-07-07 10:10:00,39.13,39.25,39.06,39.06,69000.0,35.4146,35.5232,35.3513,35.3513,69000.0
2011-07-07 10:20:00,39.07,39.65,39.04,39.64,194700.0,35.3603,35.8852,35.3332,35.8762,194700.0
2011-07-07 10:30:00,39.64,39.72,39.58,39.59,80900.0,35.8762,35.9486,35.8219,35.8309,80900.0
2011-07-07 10:40:00,39.58,39.62,39.31,39.38,76200.0,35.8219,35.8581,35.5775,35.6409,76200.0
2011-07-07 10:50:00,39.37,39.48,39.27,39.48,31900.0,35.6318,35.7314,35.5413,35.7314,31900.0
2011-07-07 11:00:00,39.47,39.48,39.36,39.42,29100.0,35.7223,35.7314,35.6228,35.6771,29100.0
2011-07-07 11:10:00,39.41,39.46,39.35,39.46,23100.0,35.668,35.7133,35.6137,35.7133,23100.0
2011-07-07 11:20:00,39.46,39.6,39.42,39.57,21300.0,35.7133,35.84,35.6771,35.8128,21300.0
2011-07-07 11:30:00,39.55,39.6,39.52,39.55,16300.0,35.7947,35.84,35.7676,35.7947,16300.0
2011-07-07 11:40:00,39.57,39.62,39.52,39.56,34900.0,35.8128,35.8581,35.7676,35.8038,34900.0
2011-07-07 11:50:00,39.57,39.64,39.55,39.59,15800.0,35.8128,35.8762,35.7947,35.8309,15800.0
2011-07-07 12:00:00,39.59,39.71,39.57,39.71,19000.0,35.8309,35.9395,35.8128,35.9395,19000.0
2011-07-07 12:10:00,39.71,39.77,39.66,39.74,23300.0,35.9395,35.9938,35.8943,35.9667,23300.0
2011-07-07 12:20:00,39.74,39.81,39.72,39.73,22100.0,35.9667,36.03,35.9486,35.9576,22100.0
2011-07-07 12:30:00,39.73,39.79,39.67,39.68,10900.0,35.9576,36.0119,35.9033,35.9124,10900.0
2011-07-07 12:40:00,39.68,39.7,39.63,39.66,15900.0,35.9124,35.9305,35.8671,35.8943,15900.0
2011-07-07 12:50:00,39.66,39.72,39.65,39.69,8000.0,35.8943,35.9486,35.8852,35.9214,8000.0
2011-07-07 13:00:00,39.69,39.78,39.68,39.78,29800.0,35.9214,36.0029,35.9124,36.0029,29800.0
2011-07-07 13:10:00,39.79,39.8,39.74,39.77,12800.0,36.0119,36.021,35.9667,35.9938,12800.0
2011-07-07 13:20:00,39.79,39.8,39.71,39.79,19100.0,36.0119,36.021,35.9395,36.0119,19100.0
2011-07-07 13:30:00,39.78,39.81,39.78,39.79,17600.0,36.0029,36.03,36.0029,36.0119,17600.0
2011-07-07 13:40:00,39.79,39.81,39.75,39.8,19200.0,36.0119,36.03,35.9757,36.021,19200.0
2011-07-07 13:50:00,39.8,39.81,39.77,39.81,16000.0,36.021,36.03,35.9938,36.03,16000.0
2011-07-07 14:00:00,39.81,39.86,39.81,39.85,11400.0,36.03,36.0753,36.03,36.0662,11400.0
2011-07-07 14:10:00,39.85,39.9,39.84,39.9,13000.0,36.0662,36.1115,36.0572,36.1115,13000.0
2011-07-07 14:20:00,39.9,39.95,39.9,39.92,34400.0,36.1115,36.1567,36.1115,36.1296,34400.0
2011-07-07 14:30:00,39.93,39.95,39.93,39.95,18500.0,36.1386,36.1567,36.1386,36.1567,18500.0
2011-07-07 14:40:00,39.95,39.95,39.94,39.95,21100.0,36.1567,36.1567,36.1477,36.1567,21100.0
2011-07-07 14:50:00,39.94,39.95,39.91,39.95,19300.0,36.1477,36.1567,36.1205,36.1567,19300.0
2011-07-07 15:00:00,39.94,39.94,39.86,39.87,22800.0,36.1477,36.1477,36.0753,36.0843,22800.0
2011-07-07 15:10:00,39.87,39.92,39.85,39.91,23600.0,36.0843,36.1296,36.0662,36.1205,23600.0
2011-07-07 15:20:00,39.91,39.91,39.83,39.84,22100.0,36.1205,36.1205,36.0481,36.0572,22100.0
2011-07-07 15:30:00,39.85,39.85,39.74,39.75,61400.0,36.0662,36.0662,35.9667,35.9757,61400.0
2011-07-07 15:40:00,39.75,39.77,39.69,39.7,70200.0,35.9757,35.9938,35.9214,35.9305,70200.0
2011-07-07 15:50:00,39.7,39.72,39.66,39.7,119300.0,35.9305,35.9486,35.8943,35.9305,119300.0
2011-07-08 09:30:00,39.15,39.25,38.95,38.95,37100.0,35.4327,35.5232,35.2517,35.2517,37100.0
2011-07-08 09:40:00,38.94,38.94,38.55,38.55,73600.0,35.2426,35.2426,34.8897,34.8897,73600.0
2011-07-08 09:50:00,38.57,38.62,38.33,38.46,65900.0,34.9078,34.953,34.6906,34.8082,65900.0
2011-07-08 10:00:00,38.47,38.5,38.26,38.38,71800.0,34.8173,34.8444,34.6272,34.7358,71800.0
2011-07-08 10:10:00,38.37,38.47,38.3,38.41,51900.0,34.7268,34.8173,34.6634,34.763,51900.0
2011-07-08 10:20:00,38.41,38.47,38.27,38.47,34700.0,34.763,34.8173,34.6363,34.8173,34700.0
2011-07-08 10:30:00,38.45,38.63,38.32,38.56,232500.0,34.7992,34.9621,34.6815,34.8987,232500.0
2011-07-08 10:40:00,38.55,38.77,38.55,38.73,72200.0,34.8897,35.0888,34.8897,35.0526,72200.0
2011-07-08 10:50:00,38.73,38.77,38.65,38.73,40100.0,35.0526,35.0888,34.9802,35.0526,40100.0
2011-07-08 11:00:00,38.72,38.73,38.47,38.47,67500.0,35.0435,35.0526,34.8173,34.8173,67500.0
2011-07-08 11:10:00,38.48,38.52,38.37,38.42,51900.0,34.8263,34.8625,34.7268,34.772,51900.0
2011-07-08 11:20:00,38.42,38.52,38.42,38.46,27400.0,34.772,34.8625,34.772,34.8082,27400.0
2011-07-08 11:30:00,38.46,38.48,38.32,38.35,79700.0,34.8082,34.8263,34.6815,34.7087,79700.0
2011-07-08 11:40:00,38.35,38.37,38.32,38.33,22900.0,34.7087,34.7268,34.6815,34.6906,22900.0
2011-07-08 11:50:00,38.34,38.37,38.3,38.33,29500.0,34.6996,34.7268,34.6634,34.6906,29500.0
2011-07-08 12:00:00,38.35,38.37,38.27,38.33,17700.0,34.7087,34.7268,34.6363,34.6906,17700.0
2011-07-08 12:10:00,38.35,38.35,38.13,38.13,49300.0,34.7087,34.7087,34.5096,34.5096,49300.0
2011-07-08 12:20:00,38.13,38.17,38.12,38.16,16700.0,34.5096,34.5458,34.5005,34.5367,16700.0
2011-07-08 12:30:00,38.16,38.25,38.16,38.25,18100.0,34.5367,34.6182,34.5367,34.6182,18100.0
2011-07-08 12:40:00,38.25,38.28,38.24,38.25,15200.0,34.6182,34.6453,34.6091,34.6182,15200.0
2011-07-08 12:50:00,38.26,38.27,38.22,38.27,13300.0,34.6272,34.6363,34.591,34.6363,13300.0
2011-07-08 13:00:00,38.25,38.26,38.2,38.25,13000.0,34.6182,34.6272,34.5729,34.6182,13000.0
2011-07-08 13:10:00,38.25,38.25,38.15,38.2,15300.0,34.6182,34.6182,34.5277,34.5729,15300.0
2011-07-08 13:20:00,38.19,38.19,37.93,38.02,91800.0,34.5639,34.5639,34.3285,34.41,91800.0
2011-07-08 13:30:00,38.02,38.12,38.01,38.05,31800.0,34.41,34.5005,34.401,34.4372,31800.0
2011-07-08 13:40:00,38.05,38.08,37.97,37.97,18300.0,34.4372,34.4643,34.3647,34.3647,18300.0
2011-07-08 13:50:00,37.97,38.06,37.97,38.06,16900.0,34.3647,34.4462,34.3647,34.4462,16900.0
2011-07-08 14:00:00,38.04,38.08,37.99,38.07,21400.0,34.4281,34.4643,34.3828,34.4553,21400.0
2011-07-08 14:10:00,38.07,38.08,37.93,37.99,19700.0,34.4553,34.4643,34.3285,34.3828,19700.0
2011-07-08 14:20:00,37.98,38.02,37.95,38.02,19200.0,34.3738,34.41,34.3466,34.41,19200.0
2011-07-08 14:30:00,38.02,38.09,37.89,37.97,40700.0,34.41,34.4734,34.2923,34.3647,40700.0
2011-07-08 14:40:00,37.98,37.98,37.88,37.94,19200.0,34.3738,34.3738,34.2833,34.3376,19200.0
2011-07-08 14:50:00,37.95,37.97,37.91,37.95,24300.0,34.3466,34.3647,34.3104,34.3466,24300.0
2011-07-08 15:00:00,37.95,38.03,37.95,38.0,31100.0,34.3466,34.4191,34.3466,34.3919,31100.0
2011-07-08 15:10:00,38.01,38.01,37.91,37.92,29800.0,34.401,34.401,34.3104,34.3195,29800.0
2011-07-08 15:20:00,37.91,37.97,37.89,37.95,39500.0,34.3104,34.3647,34.2923,34.3466,39500.0
2011-07-08 15:30:00,37.95,38.06,37.92,38.02,58100.0,34.3466,34.4462,34.3195,34.41,58100.0
2011-07-08 15:40:00,38.02,38.05,37.99,38.05,62600.0,34.41,34.4372,34.3828,34.4372,62600.0
2011-07-08 15:50:00,38.04,38.08,38.0,38.04,164500.0,34.4281,34.4643,34.3919,34.4281,164500.0
2011-07-11 09:30:00,37.7,37.71,37.32,37.32,52500.0,34.1204,34.1294,33.7765,33.7765,52500.0
2011-07-11 09:40:00,37.31,37.31,37.01,37.17,64800.0,33.7674,33.7674,33.4959,33.6407,64800.0
2011-07-11 09:50:00,37.16,37.23,37.03,37.03,91400.0,33.6317,33.695,33.514,33.514,91400.0
2011-07-11 10:00:00,37.02,37.08,37.0,37.03,107200.0,33.505,33.5593,33.4869,33.514,107200.0
2011-07-11 10:10:00,37.03,37.06,36.96,37.01,107800.0,33.514,33.5412,33.4506,33.4959,107800.0
2011-07-11 10:20:00,37.01,37.06,36.95,36.98,103100.0,33.4959,33.5412,33.4416,33.4687,103100.0
2011-07-11 10:30:00,36.98,37.02,36.88,36.94,95000.0,33.4687,33.505,33.3782,33.4325,95000.0
2011-07-11 10:40:00,36.94,37.01,36.91,36.97,37200.0,33.4325,33.4959,33.4054,33.4597,37200.0
2011-07-11 10:50:00,36.97,37.03,36.9,36.92,53600.0,33.4597,33.514,33.3963,33.4144,53600.0
2011-07-11 11:00:00,36.92,37.08,36.92,37.08,48100.0,33.4144,33.5593,33.4144,33.5593,48100.0
2011-07-11 11:10:00,37.08,37.08,36.97,37.01,32200.0,33.5593,33.5593,33.4597,33.4959,32200.0
2011-07-11 11:20:00,37.01,37.12,37.01,37.08,47000.0,33.4959,33.5955,33.4959,33.5593,47000.0
2011-07-11 11:30:00,37.08,37.08,36.95,36.98,54200.0,33.5593,33.5593,33.4416,33.4687,54200.0
2011-07-11 11:40:00,36.98,37.06,36.96,37.04,41900.0,33.4687,33.5412,33.4506,33.5231,41900.0
2011-07-11 11:50:00,37.04,37.08,36.95,36.97,40000.0,33.5231,33.5593,33.4416,33.4597,40000.0
2011-07-11 12:00:00,36.98,37.02,36.96,36.98,25000.0,33.4687,33.505,33.4506,33.4687,25000.0
2011-07-11 12:10:00,36.98,37.05,36.98,37.03,28500.0,33.4687,33.5321,33.4687,33.514,28500.0
2011-07-11 12:20:00,37.03,37.06,37.0,37.04,17700.0,33.514,33.5412,33.4869,33.5231,17700.0
2011-07-11 12:30:00,37.04,37.07,37.0,37.04,33300.0,33.5231,33.5502,33.4869,33.5231,33300.0
2011-07-11 12:40:00,37.03,37.06,37.01,37.02,38200.0,33.514,33.5412,33.4959,33.505,38200.0
2011-07-11 12:50:00,37.02,37.04,37.01,37.02,30500.0,33.505,33.5231,33.4959,33.505,30500.0
2011-07-11 13:00:00,37.01,37.03,37.01,37.02,33800.0,33.4959,33.514,33.4959,33.505,33800.0
2011-07-11 13:10:00,37.02,37.03,36.9,36.93,45600.0,33.505,33.514,33.3963,33.4235,45600.0
2011-07-11 13:20:00,36.93,37.0,36.91,36.99,53000.0,33.4235,33.4869,33.4054,33.4778,53000.0
2011-07-11 13:30:00,37.0,37.08,37.0,37.04,42900.0,33.4869,33.5593,33.4869,33.5231,42900.0
2011-07-11 13:40:00,37.03,37.04,37.0,37.03,33700.0,33.514,33.5231,33.4869,33.514,33700.0
2011-07-11 13:50:00,37.03,37.06,37.0,37.04,33400.0,33.514,33.5412,33.4869,33.5231,33400.0
2011-07-11 14:00:00,37.04,37.07,37.01,37.03,28600.0,33.5231,33.5502,33.4959,33.514,28600.0
2011-07-11 14:10:00,37.03,37.06,36.98,36.99,28200.0,33.514,33.5412,33.4687,33.4778,28200.0
2011-07-11 14:20:00,36.99,37.04,36.99,37.02,34100.0,33.4778,33.5231,33.4778,33.505,34100.0
2011-07-11 14:30:00,37.02,37.07,36.94,37.06,34300.0,33.505,33.5502,33.4325,33.5412,34300.0
2011-07-11 14:40:00,37.07,37.07,37.01,37.01,27700.0,33.5502,33.5502,33.4959,33.4959,27700.0
2011-07-11 14:50:00,37.01,37.06,37.0,37.02,42200.0,33.4959,33.5412,33.4869,33.505,42200.0
2011-07-11 15:00:00,37.02,37.05,36.96,36.97,41400.0,33.505,33.5321,33.4506,33.4597,41400.0
2011-07-11 15:10:00,36.96,37.03,36.96,36.98,42100.0,33.4506,33.514,33.4506,33.4687,42100.0
2011-07-11 15:20:00,36.98,37.07,36.95,37.07,50000.0,33.4687,33.5502,33.4416,33.5502,50000.0
2011-07-11 15:30:00,37.06,37.1,36.98,37.01,83400.0,33.5412,33.5774,33.4687,33.4959,83400.0
2011-07-11 15:40:00,37.01,37.09,37.0,37.02,104400.0,33.4959,33.5683,33.4869,33.505,104400.0
2011-07-11 15:50:00,37.03,37.12,37.01,37.1,120200.0,33.514,33.5955,33.4959,33.5774,120200.0
2011-07-12 09:30:00,37.01,37.17,36.93,37.12,58500.0,33.4959,33.6407,33.4235,33.5955,58500.0
2011-07-12 09:40:00,37.1,37.33,37.07,37.07,75600.0,33.5774,33.7855,33.5502,33.5502,75600.0
2011-07-12 09:50:00,37.07,37.43,37.06,37.43,68700.0,33.5502,33.876,33.5412,33.876,68700.0
2011-07-12 10:00:00,37.42,37.65,37.4,37.53,56000.0,33.867,34.0751,33.8489,33.9665,56000.0
2011-07-12 10:10:00,37.52,37.54,37.41,37.51,29000.0,33.9575,33.9756,33.8579,33.9484,29000.0
2011-07-12 10:20:00,37.5,37.58,37.38,37.42,41000.0,33.9394,34.0118,33.8308,33.867,41000.0
2011-07-12 10:30:00,37.42,37.53,37.34,37.5,60200.0,33.867,33.9665,33.7946,33.9394,60200.0
2011-07-12 10:40:00,37.49,37.51,37.39,37.4,35900.0,33.9303,33.9484,33.8398,33.8489,35900.0
2011-07-12 10:50:00,37.4,37.41,37.32,37.39,35900.0,33.8489,33.8579,33.7765,33.8398,35900.0
2011-07-12 11:00:00,37.38,37.46,37.36,37.38,54200.0,33.8308,33.9032,33.8127,33.8308,54200.0
2011-07-12 11:10:00,37.38,37.41,37.34,37.37,25800.0,33.8308,33.8579,33.7946,33.8217,25800.0
2011-07-12 11:20:00,37.37,37.42,37.36,37.38,31600.0,33.8217,33.867,33.8127,33.8308,31600.0
2011-07-12 11:30:00,37.38,37.38,37.33,37.33,16000.0,33.8308,33.8308,33.7855,33.7855,16000.0
2011-07-12 11:40:00,37.33,37.4,37.32,37.38,24200.0,33.7855,33.8489,33.7765,33.8308,24200.0
2011-07-12 11:50:00,37.39,37.4,37.32,37.34,64200.0,33.8398,33.8489,33.7765,33.7946,64200.0
2011-07-12 12:00:00,37.33,37.38,37.27,37.33,14800.0,33.7855,33.8308,33.7312,33.7855,14800.0
2011-07-12 12:10:00,37.34,37.34,37.2,37.23,23600.0,33.7946,33.7946,33.6679,33.695,23600.0
2011-07-12 12:20:00,37.25,37.28,37.16,37.17,15500.0,33.7131,33.7403,33.6317,33.6407,15500.0
2011-07-12 12:30:00,37.19,37.23,37.16,37.17,16700.0,33.6588,33.695,33.6317,33.6407,16700.0
2011-07-12 12:40:00,37.17,37.2,37.12,37.13,25100.0,33.6407,33.6679,33.5955,33.6045,25100.0
2011-07-12 12:50:00,37.14,37.18,37.12,37.18,14000.0,33.6136,33.6498,33.5955,33.6498,14000.0
2011-07-12 13:00:00,37.18,37.24,37.15,37.24,15100.0,33.6498,33.7041,33.6226,33.7041,15100.0
2011-07-12 13:10:00,37.24,37.25,37.08,37.15,25000.0,33.7041,33.7131,33.5593,33.6226,25000.0
2011-07-12 13:20:00,37.16,37.19,37.07,37.07,16300.0,33.6317,33.6588,33.5502,33.5502,16300.0
2011-07-12 13:30:00,37.06,37.08,37.03,37.04,23700.0,33.5412,33.5593,33.514,33.5231,23700.0
2011-07-12 13:40:00,37.03,37.05,37.01,37.02,25700.0,33.514,33.5321,33.4959,33.505,25700.0
2011-07-12 13:50:00,37.01,37.03,37.0,37.01,16300.0,33.4959,33.514,33.4869,33.4959,16300.0
2011-07-12 14:00:00,37.01,37.06,37.0,37.03,50400.0,33.4959,33.5412,33.4869,33.514,50400.0
2011-07-12 14:10:00,37.04,37.18,37.03,37.15,78200.0,33.5231,33.6498,33.514,33.6226,78200.0
2011-07-12 14:20:00,37.15,37.21,37.08,37.1,23700.0,33.6226,33.6769,33.5593,33.5774,23700.0
2011-07-12 14:30:00,37.1,37.11,37.01,37.03,20900.0,33.5774,33.5864,33.4959,33.514,20900.0
2011-07-12 14:40:00,37.04,37.06,37.01,37.06,22100.0,33.5231,33.5412,33.4959,33.5412,22100.0
2011-07-12 14:50:00,37.05,37.06,37.01,37.02,17300.0,33.5321,33.5412,33.4959,33.505,17300.0
2011-07-12 15:00:00,37.02,37.06,37.0,37.01,36600.0,33.505,33.5412,33.4869,33.4959,36600.0
2011-07-12 15:10:00,37.01,37.03,36.93,37.03,47300.0,33.4959,33.514,33.4235,33.514,47300.0
2011-07-12 15:20:00,37.04,37.06,36.97,37.02,81900.0,33.5231,33.5412,33.4597,33.505,81900.0
2011-07-12 15:30:00,37.02,37.05,36.99,37.04,45200.0,33.505,33.5321,33.4778,33.5231,45200.0
2011-07-12 15:40:00,37.04,37.05,36.94,36.94,96500.0,33.5231,33.5321,33.4325,33.4325,96500.0
2011-07-12 15:50:00,36.95,37.02,36.89,36.9,133200.0,33.4416,33.505,33.3873,33.3963,133200.0
2011-07-13 09:30:00,37.05,37.22,37.05,37.22,35300.0,33.5321,33.686,33.5321,33.686,35300.0
2011-07-13 09:40:00,37.18,37.2,37.04,37.15,35700.0,33.6498,33.6679,33.5231,33.6226,35700.0
2011-07-13 09:50:00,37.14,37.15,36.83,36.87,35100.0,33.6136,33.6226,33.333,33.3692,35100.0
2011-07-13 10:00:00,36.87,37.3,36.87,37.2,68600.0,33.3692,33.7584,33.3692,33.6679,68600.0
2011-07-13 10:10:00,37.19,37.37,37.16,37.29,30400.0,33.6588,33.8217,33.6317,33.7493,30400.0
2011-07-13 10:20:00,37.29,37.36,37.26,37.26,30800.0,33.7493,33.8127,33.7222,33.7222,30800.0
2011-07-13 10:30:00,37.25,37.49,37.25,37.43,36100.0,33.7131,33.9303,33.7131,33.876,36100.0
2011-07-13 10:40:00,37.43,37.54,37.39,37.52,28400.0,33.876,33.9756,33.8398,33.9575,28400.0
2011-07-13 10:50:00,37.53,37.59,37.47,37.54,18400.0,33.9665,34.0208,33.9122,33.9756,18400.0
2011-07-13 11:00:00,37.51,37.52,37.44,37.44,18100.0,33.9484,33.9575,33.8851,33.8851,18100.0
2011-07-13 11:10:00,37.46,37.48,37.41,37.45,68900.0,33.9032,33.9213,33.8579,33.8941,68900.0
2011-07-13 11:20:00,37.45,37.47,37.38,37.38,20900.0,33.8941,33.9122,33.8308,33.8308,20900.0
2011-07-13 11:30:00,37.38,37.38,37.31,37.35,18400.0,33.8308,33.8308,33.7674,33.8036,18400.0
2011-07-13 11:40:00,37.35,37.36,37.28,37.32,10100.0,33.8036,33.8127,33.7403,33.7765,10100.0
2011-07-13 11:50:00,37.31,37.38,37.3,37.36,18300.0,33.7674,33.8308,33.7584,33.8127,18300.0
2011-07-13 12:00:00,37.35,37.36,37.28,37.34,13300.0,33.8036,33.8127,33.7403,33.7946,13300.0
2011-07-13 12:10:00,37.35,37.44,37.34,37.44,12100.0,33.8036,33.8851,33.7946,33.8851,12100.0
2011-07-13 12:20:00,37.45,37.45,37.34,37.36,16400.0,33.8941,33.8941,33.7946,33.8127,16400.0
2011-07-13 12:30:00,37.35,37.36,37.27,37.3,12400.0,33.8036,33.8127,33.7312,33.7584,12400.0
2011-07-13 12:40:00,37.28,37.33,37.22,37.33,16300.0,33.7403,33.7855,33.686,33.7855,16300.0
2011-07-13 12:50:00,37.32,37.33,37.29,37.3,14400.0,33.7765,33.7855,33.7493,33.7584,14400.0
2011-07-13 13:00:00,37.3,37.3,37.23,37.26,32800.0,33.7584,33.7584,33.695,33.7222,32800.0
2011-07-13 13:10:00,37.27,37.27,37.22,37.25,8100.0,33.7312,33.7312,33.686,33.7131,8100.0
2011-07-13 13:20:00,37.24,37.28,37.23,37.28,11000.0,33.7041,33.7403,33.695,33.7403,11000.0
2011-07-13 13:30:00,37.27,37.31,37.26,37.31,50800.0,33.7312,33.7674,33.7222,33.7674,50800.0
2011-07-13 13:40:00,37.3,37.34,37.27,37.27,13400.0,33.7584,33.7946,33.7312,33.7312,13400.0
2011-07-13 13:50:00,37.27,37.27,37.2,37.24,8600.0,33.7312,33.7312,33.6679,33.7041,8600.0
2011-07-13 14:00:00,37.23,37.25,37.17,37.23,13500.0,33.695,33.7131,33.6407,33.695,13500.0
2011-07-13 14:10:00,37.24,37.24,37.15,37.19,18800.0,33.7041,33.7041,33.6226,33.6588,18800.0
2011-07-13 14:20:00,37.17,37.17,37.07,37.14,14200.0,33.6407,33.6407,33.5502,33.6136,14200.0
2011-07-13 14:30:00,37.15,37.21,37.15,37.18,9700.0,33.6226,33.6769,33.6226,33.6498,9700.0
2011-07-13 14:40:00,37.17,37.19,37.09,37.15,29200.0,33.6407,33.6588,33.5683,33.6226,29200.0
2011-07-13 14:50:00,37.16,37.23,37.16,37.17,8900.0,33.6317,33.695,33.6317,33.6407,8900.0
2011-07-13 15:00:00,37.16,37.22,37.08,37.11,25800.0,33.6317,33.686,33.5593,33.5864,25800.0
2011-07-13 15:10:00,37.11,37.13,36.92,36.94,31400.0,33.5864,33.6045,33.4144,33.4325,31400.0
2011-07-13 15:20:00,36.93,37.01,36.9,37.0,32800.0,33.4235,33.4959,33.3963,33.4869,32800.0
2011-07-13 15:30:00,37.0,37.01,36.91,36.91,28400.0,33.4869,33.4959,33.4054,33.4054,28400.0
2011-07-13 15:40:00,36.9,36.95,36.84,36.92,57400.0,33.3963,33.4416,33.342,33.4144,57400.0
2011-07-13 15:50:00,36.92,36.97,36.88,36.92,69600.0,33.4144,33.4597,33.3782,33.4144,69600.0
2011-07-14 09:30:00,36.83,36.99,36.72,36.78,33300.0,33.333,33.4778,33.2334,33.2877,33300.0
2011-07-14 09:40:00,36.77,36.91,36.71,36.79,26900.0,33.2787,33.4054,33.2244,33.2968,26900.0
2011-07-14 09:50:00,36.79,36.98,36.79,36.93,18500.0,33.2968,33.4687,33.2968,33.4235,18500.0
2011-07-14 10:00:00,36.94,36.97,36.87,36.96,11100.0,33.4325,33.4597,33.3692,33.4506,11100.0
2011-07-14 10:10:00,36.95,36.95,36.82,36.89,13300.0,33.4416,33.4416,33.3239,33.3873,13300.0
2011-07-14 10:20:00,36.91,36.98,36.87,36.94,32700.0,33.4054,33.4687,33.3692,33.4325,32700.0
2011-07-14 10:30:00,36.94,36.98,36.71,36.76,33900.0,33.4325,33.4687,33.2244,33.2696,33900.0
2011-07-14 10:40:00,36.76,36.77,36.58,36.59,22300.0,33.2696,33.2787,33.1067,33.1158,22300.0
2011-07-14 10:50:00,36.58,36.58,36.32,36.4,51300.0,33.1067,33.1067,32.8714,32.9438,51300.0
2011-07-14 11:00:00,36.4,36.56,36.4,36.56,27900.0,32.9438,33.0886,32.9438,33.0886,27900.0
2011-07-14 11:10:00,36.55,36.59,36.45,36.55,26300.0,33.0796,33.1158,32.9891,33.0796,26300.0
2011-07-14 11:20:00,36.55,36.55,36.38,36.49,32100.0,33.0796,33.0796,32.9257,33.0253,32100.0
2011-07-14 11:30:00,36.5,36.5,36.24,36.32,42400.0,33.0343,33.0343,32.799,32.8714,42400.0
2011-07-14 11:40:00,36.32,36.5,36.32,36.48,32900.0,32.8714,33.0343,32.8714,33.0162,32900.0
2011-07-14 11:50:00,36.48,36.48,36.39,36.4,16800.0,33.0162,33.0162,32.9348,32.9438,16800.0
2011-07-14 12:00:00,36.39,36.41,36.3,36.31,31000.0,32.9348,32.9529,32.8533,32.8624,31000.0
2011-07-14 12:10:00,36.3,36.3,36.12,36.15,30800.0,32.8533,32.8533,32.6904,32.7176,30800.0
2011-07-14 12:20:00,36.16,36.26,36.14,36.26,42300.0,32.7266,32.8171,32.7085,32.8171,42300.0
2011-07-14 12:30:00,36.25,36.31,36.23,36.25,23900.0,32.8081,32.8624,32.79,32.8081,23900.0
2011-07-14 12:40:00,36.25,36.39,36.25,36.39,44800.0,32.8081,32.9348,32.8081,32.9348,44800.0
2011-07-14 12:50:00,36.39,36.44,36.35,36.41,49900.0,32.9348,32.98,32.8986,32.9529,49900.0
2011-07-14 13:00:00,36.39,36.41,36.24,36.3,51700.0,32.9348,32.9529,32.799,32.8533,51700.0
2011-07-14 13:10:00,36.29,36.3,36.13,36.16,35000.0,32.8443,32.8533,32.6995,32.7266,35000.0
2011-07-14 13:20:00,36.15,36.26,36.13,36.23,68400.0,32.7176,32.8171,32.6995,32.79,68400.0
2011-07-14 13:30:00,36.24,36.44,36.18,36.18,107700.0,32.799,32.98,32.7447,32.7447,107700.0
2011-07-14 13:40:00,36.18,36.22,35.93,36.04,98500.0,32.7447,32.7809,32.5184,32.618,98500.0
2011-07-14 13:50:00,36.03,36.07,35.95,36.07,29600.0,32.609,32.6452,32.5365,32.6452,29600.0
2011-07-14 14:00:00,36.09,36.15,35.97,36.02,44400.0,32.6633,32.7176,32.5546,32.5999,44400.0
2011-07-14 14:10:00,36.04,36.16,36.04,36.1,35300.0,32.618,32.7266,32.618,32.6723,35300.0
2011-07-14 14:20:00,36.09,36.13,35.95,36.05,52200.0,32.6633,32.6995,32.5365,32.6271,52200.0
2011-07-14 14:30:00,36.05,36.09,35.98,36.0,25700.0,32.6271,32.6633,32.5637,32.5818,25700.0
2011-07-14 14:40:00,35.98,36.05,35.95,35.95,29700.0,32.5637,32.6271,32.5365,32.5365,29700.0
2011-07-14 14:50:00,35.95,36.01,35.93,36.01,34500.0,32.5365,32.5909,32.5184,32.5909,34500.0
2011-07-14 15:00:00,36.02,36.03,35.92,35.92,71000.0,32.5999,32.609,32.5094,32.5094,71000.0
2011-07-14 15:10:00,35.94,36.01,35.9,35.97,35600.0,32.5275,32.5909,32.4913,32.5546,35600.0
2011-07-14 15:20:00,35.97,36.04,35.94,35.99,45500.0,32.5546,32.618,32.5275,32.5727,45500.0
2011-07-14 15:30:00,35.99,36.07,35.98,36.05,49500.0,32.5727,32.6452,32.5637,32.6271,49500.0
2011-07-14 15:40:00,36.05,36.07,35.95,35.97,59000.0,32.6271,32.6452,32.5365,32.5546,59000.0
2011-07-14 15:50:00,35.97,35.98,35.85,35.96,201100.0,32.5546,32.5637,32.446,32.5456,201100.0
2011-07-15 09:30:00,36.03,36.17,35.69,35.77,151700.0,32.609,32.7357,32.3012,32.3736,151700.0
2011-07-15 09:40:00,35.75,35.76,35.53,35.55,41100.0,32.3555,32.3646,32.1564,32.1745,41100.0
2011-07-15 09:50:00,35.55,35.62,35.21,35.28,114100.0,32.1745,32.2379,31.8668,31.9302,114100.0
2011-07-15 10:00:00,35.28,35.57,35.26,35.38,105300.0,31.9302,32.1926,31.9121,32.0207,105300.0
2011-07-15 10:10:00,35.37,35.46,35.31,35.37,36000.0,32.0116,32.0931,31.9573,32.0116,36000.0
2011-07-15 10:20:00,35.35,35.35,35.15,35.24,76500.0,31.9935,31.9935,31.8125,31.894,76500.0
2011-07-15 10:30:00,35.27,35.29,35.17,35.23,65000.0,31.9211,31.9392,31.8306,31.8849,65000.0
2011-07-15 10:40:00,35.23,35.49,35.21,35.35,37000.0,31.8849,32.1202,31.8668,31.9935,37000.0
2011-07-15 10:50:00,35.36,35.45,35.28,35.36,23300.0,32.0026,32.084,31.9302,32.0026,23300.0
2011-07-15 11:00:00,35.35,35.44,35.26,35.35,37200.0,31.9935,32.075,31.9121,31.9935,37200.0
2011-07-15 11:10:00,35.36,35.47,35.32,35.38,32800.0,32.0026,32.1021,31.9664,32.0207,32800.0
2011-07-15 11:20:00,35.39,35.39,35.32,35.34,41300.0,32.0297,32.0297,31.9664,31.9845,41300.0
2011-07-15 11:30:00,35.35,35.38,35.31,35.32,22100.0,31.9935,32.0207,31.9573,31.9664,22100.0
2011-07-15 11:40:00,35.33,35.33,35.21,35.23,26900.0,31.9754,31.9754,31.8668,31.8849,26900.0
2011-07-15 11:50:00,35.23,35.36,35.23,35.3,24700.0,31.8849,32.0026,31.8849,31.9483,24700.0
2011-07-15 12:00:00,35.3,35.65,35.3,35.54,57200.0,31.9483,32.265,31.9483,32.1655,57200.0
2011-07-15 12:10:00,35.54,35.59,35.47,35.47,24600.0,32.1655,32.2107,32.1021,32.1021,24600.0
2011-07-15 12:20:00,35.47,35.53,35.45,35.52,7700.0,32.1021,32.1564,32.084,32.1474,7700.0
2011-07-15 12:30:00,35.53,35.57,35.42,35.5,37400.0,32.1564,32.1926,32.0569,32.1293,37400.0
2011-07-15 12:40:00,35.5,35.57,35.45,35.56,19700.0,32.1293,32.1926,32.084,32.1836,19700.0
2011-07-15 12:50:00,35.56,35.63,35.53,35.59,12900.0,32.1836,32.2469,32.1564,32.2107,12900.0
2011-07-15 13:00:00,35.58,35.63,35.51,35.63,25700.0,32.2017,32.2469,32.1383,32.2469,25700.0
2011-07-15 13:10:00,35.63,35.69,35.63,35.66,21600.0,32.2469,32.3012,32.2469,32.2741,21600.0
2011-07-15 13:20:00,35.66,35.7,35.57,35.6,64700.0,32.2741,32.3103,32.1926,32.2198,64700.0
2011-07-15 13:30:00,35.6,35.63,35.57,35.58,19100.0,32.2198,32.2469,32.1926,32.2017,19100.0
2011-07-15 13:40:00,35.57,35.59,35.53,35.53,9600.0,32.1926,32.2107,32.1564,32.1564,9600.0
2011-07-15 13:50:00,35.52,35.55,35.48,35.49,16500.0,32.1474,32.1745,32.1112,32.1202,16500.0
2011-07-15 14:00:00,35.5,35.55,35.41,35.44,80600.0,32.1293,32.1745,32.0478,32.075,80600.0
2011-07-15 14:10:00,35.44,35.51,35.43,35.49,25300.0,32.075,32.1383,32.0659,32.1202,25300.0
2011-07-15 14:20:00,35.48,35.48,35.37,35.41,18600.0,32.1112,32.1112,32.0116,32.0478,18600.0
2011-07-15 14:30:00,35.39,35.44,35.36,35.42,20700.0,32.0297,32.075,32.0026,32.0569,20700.0
2011-07-15 14:40:00,35.42,35.48,35.37,35.44,20900.0,32.0569,32.1112,32.0116,32.075,20900.0
2011-07-15 14:50:00,35.44,35.46,35.39,35.4,28600.0,32.075,32.0931,32.0297,32.0388,28600.0
2011-07-15 15:00:00,35.4,35.46,35.34,35.45,26800.0,32.0388,32.0931,31.9845,32.084,26800.0
2011-07-15 15:10:00,35.45,35.47,35.41,35.41,21300.0,32.084,32.1021,32.0478,32.0478,21300.0
2011-07-15 15:20:00,35.42,35.52,35.41,35.51,28600.0,32.0569,32.1474,32.0478,32.1383,28600.0
2011-07-15 15:30:00,35.51,35.56,35.47,35.53,45100.0,32.1383,32.1836,32.1021,32.1564,45100.0
2011-07-15 15:40:00,35.53,35.65,35.52,35.61,79100.0,32.1564,32.265,32.1474,32.2288,79100.0
2011-07-15 15:50:00,35.61,35.67,35.58,35.67,164200.0,32.2288,32.2831,32.2017,32.2831,164200.0
2011-07-18 09:30:00,35.42,35.64,35.23,35.28,29000.0,32.0569,32.256,31.8849,31.9302,29000.0
2011-07-18 09:40:00,35.3,35.34,35.13,35.13,23000.0,31.9483,31.9845,31.7944,31.7944,23000.0
2011-07-18 09:50:00,35.12,35.18,35.08,35.12,29300.0,31.7854,31.8397,31.7492,31.7854,29300.0
2011-07-18 10:00:00,35.12,35.13,35.0,35.07,73100.0,31.7854,31.7944,31.6768,31.7401,73100.0
2011-07-18 10:10:00,35.06,35.11,35.01,35.04,38600.0,31.7311,31.7763,31.6858,31.713,38600.0
2011-07-18 10:20:00,35.05,35.06,34.96,34.97,56800.0,31.722,31.7311,31.6405,31.6496,56800.0
2011-07-18 10:30:00,34.96,35.01,34.92,34.93,39100.0,31.6405,31.6858,31.6043,31.6134,39100.0
2011-07-18 10:40:00,34.93,35.11,34.9,34.91,45700.0,31.6134,31.7763,31.5862,31.5953,45700.0
2011-07-18 10:50:00,34.91,34.95,34.75,34.83,39900.0,31.5953,31.6315,31.4505,31.5229,39900.0
2011-07-18 11:00:00,34.83,34.85,34.77,34.82,30900.0,31.5229,31.541,31.4686,31.5138,30900.0
2011-07-18 11:10:00,34.83,34.86,34.8,34.86,13100.0,31.5229,31.55,31.4957,31.55,13100.0
2011-07-18 11:20:00,34.87,34.97,34.85,34.92,11100.0,31.5591,31.6496,31.541,31.6043,11100.0
2011-07-18 11:30:00,34.91,34.92,34.76,34.82,20500.0,31.5953,31.6043,31.4595,31.5138,20500.0
2011-07-18 11:40:00,34.83,34.83,34.71,34.74,28700.0,31.5229,31.5229,31.4143,31.4414,28700.0
2011-07-18 11:50:00,34.76,34.84,34.74,34.8,21900.0,31.4595,31.5319,31.4414,31.4957,21900.0
2011-07-18 12:00:00,34.79,34.85,34.78,34.84,19800.0,31.4867,31.541,31.4776,31.5319,19800.0
2011-07-18 12:10:00,34.85,34.96,34.85,34.91,20300.0,31.541,31.6405,31.541,31.5953,20300.0
2011-07-18 12:20:00,34.91,34.96,34.85,34.86,26000.0,31.5953,31.6405,31.541,31.55,26000.0
2011-07-18 12:30:00,34.86,34.89,34.8,34.89,16500.0,31.55,31.5772,31.4957,31.5772,16500.0
2011-07-18 12:40:00,34.9,34.91,34.84,34.87,15700.0,31.5862,31.5953,31.5319,31.5591,15700.0
2011-07-18 12:50:00,34.86,34.91,34.85,34.91,13200.0,31.55,31.5953,31.541,31.5953,13200.0
2011-07-18 13:00:00,34.92,34.93,34.85,34.91,15400.0,31.6043,31.6134,31.541,31.5953,15400.0
2011-07-18 13:10:00,34.91,34.91,34.86,34.88,19700.0,31.5953,31.5953,31.55,31.5681,19700.0
2011-07-18 13:20:00,34.88,34.92,34.87,34.89,12400.0,31.5681,31.6043,31.5591,31.5772,12400.0
2011-07-18 13:30:00,34.91,34.98,34.89,34.94,18800.0,31.5953,31.6586,31.5772,31.6224,18800.0
2011-07-18 13:40:00,34.94,34.96,34.91,34.93,15500.0,31.6224,31.6405,31.5953,31.6134,15500.0
2011-07-18 13:50:00,34.93,34.98,34.91,34.96,18200.0,31.6134,31.6586,31.5953,31.6405,18200.0
2011-07-18 14:00:00,34.97,34.98,34.91,34.96,20600.0,31.6496,31.6586,31.5953,31.6405,20600.0
2011-07-18 14:10:00,34.96,34.96,34.91,34.92,13100.0,31.6405,31.6405,31.5953,31.6043,13100.0
2011-07-18 14:20:00,34.93,34.96,34.88,34.88,17900.0,31.6134,31.6405,31.5681,31.5681,17900.0
2011-07-18 14:30:00,34.89,34.91,34.83,34.88,20900.0,31.5772,31.5953,31.5229,31.5681,20900.0
2011-07-18 14:40:00,34.88,34.96,34.87,34.87,17900.0,31.5681,31.6405,31.5591,31.5591,17900.0
2011-07-18 14:50:00,34.87,34.92,34.85,34.92,22000.0,31.5591,31.6043,31.541,31.6043,22000.0
2011-07-18 15:00:00,34.93,34.97,34.85,34.88,35300.0,31.6134,31.6496,31.541,31.5681,35300.0
2011-07-18 15:10:00,34.88,34.95,34.83,34.89,44700.0,31.5681,31.6315,31.5229,31.5772,44700.0
2011-07-18 15:20:00,34.89,34.92,34.84,34.88,32500.0,31.5772,31.6043,31.5319,31.5681,32500.0
2011-07-18 15:30:00,34.9,34.95,34.87,34.95,54700.0,31.5862,31.6315,31.5591,31.6315,54700.0
2011-07-18 15:40:00,34.95,34.98,34.89,34.91,94800.0,31.6315,31.6586,31.5772,31.5953,94800.0
2011-07-18 15:50:00,34.9,35.0,34.88,34.97,85500.0,31.5862,31.6768,31.5681,31.6496,85500.0
2011-07-19 09:30:00,35.07,35.57,35.07,35.54,56500.0,31.7401,32.1926,31.7401,32.1655,56500.0
2011-07-19 09:40:00,35.55,35.7,35.33,35.36,40100.0,32.1745,32.3103,31.9754,32.0026,40100.0
2011-07-19 09:50:00,35.34,35.46,35.3,35.39,21200.0,31.9845,32.0931,31.9483,32.0297,21200.0
2011-07-19 10:00:00,35.41,35.52,35.34,35.52,27600.0,32.0478,32.1474,31.9845,32.1474,27600.0
2011-07-19 10:10:00,35.53,35.59,35.43,35.52,29600.0,32.1564,32.2107,32.0659,32.1474,29600.0
2011-07-19 10:20:00,35.53,35.55,35.42,35.45,34700.0,32.1564,32.1745,32.0569,32.084,34700.0
2011-07-19 10:30:00,35.46,35.62,35.46,35.5,31500.0,32.0931,32.2379,32.0931,32.1293,31500.0
2011-07-19 10:40:00,35.5,35.56,35.48,35.49,19500.0,32.1293,32.1836,32.1112,32.1202,19500.0
2011-07-19 10:50:00,35.49,35.52,35.42,35.43,18100.0,32.1202,32.1474,32.0569,32.0659,18100.0
2011-07-19 11:00:00,35.43,35.44,35.3,35.34,16300.0,32.0659,32.075,31.9483,31.9845,16300.0
2011-07-19 11:10:00,35.34,35.38,35.29,35.32,9800.0,31.9845,32.0207,31.9392,31.9664,9800.0
2011-07-19 11:20:00,35.31,35.32,35.26,35.32,10000.0,31.9573,31.9664,31.9121,31.9664,10000.0
2011-07-19 11:30:00,35.31,35.32,35.18,35.18,19900.0,31.9573,31.9664,31.8397,31.8397,19900.0
2011-07-19 11:40:00,35.19,35.2,35.11,35.17,12300.0,31.8487,31.8578,31.7763,31.8306,12300.0
2011-07-19 11:50:00,35.16,35.23,35.15,35.2,10500.0,31.8216,31.8849,31.8125,31.8578,10500.0
2011-07-19 12:00:00,35.2,35.23,35.14,35.18,8500.0,31.8578,31.8849,31.8035,31.8397,8500.0
2011-07-19 12:10:00,35.17,35.26,35.17,35.19,15000.0,31.8306,31.9121,31.8306,31.8487,15000.0
2011-07-19 12:20:00,35.2,35.2,35.12,35.16,9700.0,31.8578,31.8578,31.7854,31.8216,9700.0
2011-07-19 12:30:00,35.16,35.25,35.14,35.21,12200.0,31.8216,31.903,31.8035,31.8668,12200.0
2011-07-19 12:40:00,35.21,35.21,35.11,35.14,11900.0,31.8668,31.8668,31.7763,31.8035,11900.0
2011-07-19 12:50:00,35.14,35.18,35.13,35.15,11800.0,31.8035,31.8397,31.7944,31.8125,11800.0
2011-07-19 13:00:00,35.14,35.14,35.05,35.09,15600.0,31.8035,31.8035,31.722,31.7582,15600.0
2011-07-19 13:10:00,35.09,35.17,35.03,35.16,18600.0,31.7582,31.8306,31.7039,31.8216,18600.0
2011-07-19 13:20:00,35.14,35.19,35.12,35.18,5700.0,31.8035,31.8487,31.7854,31.8397,5700.0
2011-07-19 13:30:00,35.2,35.29,35.16,35.27,21700.0,31.8578,31.9392,31.8216,31.9211,21700.0
2011-07-19 13:40:00,35.26,35.38,35.15,35.26,48200.0,31.9121,32.0207,31.8125,31.9121,48200.0
2011-07-19 13:50:00,35.27,35.3,35.19,35.21,22800.0,31.9211,31.9483,31.8487,31.8668,22800.0
2011-07-19 14:00:00,35.21,35.3,35.2,35.3,16900.0,31.8668,31.9483,31.8578,31.9483,16900.0
2011-07-19 14:10:00,35.3,35.37,35.26,35.28,29300.0,31.9483,32.0116,31.9121,31.9302,29300.0
2011-07-19 14:20:00,35.27,35.37,35.27,35.37,13500.0,31.9211,32.0116,31.9211,32.0116,13500.0
2011-07-19 14:30:00,35.38,35.41,35.25,35.31,65700.0,32.0207,32.0478,31.903,31.9573,65700.0
2011-07-19 14:40:00,35.31,35.52,35.3,35.44,42800.0,31.9573,32.1474,31.9483,32.075,42800.0
2011-07-19 14:50:00,35.43,35.45,35.36,35.4,28400.0,32.0659,32.084,32.0026,32.0388,28400.0
2011-07-19 15:00:00,35.41,35.47,35.34,35.39,44100.0,32.0478,32.1021,31.9845,32.0297,44100.0
2011-07-19 15:10:00,35.39,35.44,35.39,35.41,15700.0,32.0297,32.075,32.0297,32.0478,15700.0
2011-07-19 15:20:00,35.42,35.43,35.38,35.41,19800.0,32.0569,32.0659,32.0207,32.0478,19800.0
2011-07-19 15:30:00,35.4,35.44,35.37,35.39,27400.0,32.0388,32.075,32.0116,32.0297,27400.0
2011-07-19 15:40:00,35.39,35.43,35.36,35.37,36100.0,32.0297,32.0659,32.0026,32.0116,36100.0
2011-07-19 15:50:00,35.37,35.41,35.33,35.38,87100.0,32.0116,32.0478,31.9754,32.0207,87100.0
2011-07-20 09:30:00,35.4,35.58,35.36,35.46,34300.0,32.0388,32.2017,32.0026,32.0931,34300.0
2011-07-20 09:40:00,35.47,35.54,35.37,35.51,29700.0,32.1021,32.1655,32.0116,32.1383,29700.0
2011-07-20 09:50:00,35.53,35.58,35.44,35.57,15900.0,32.1564,32.2017,32.075,32.1926,15900.0
2011-07-20 10:00:00,35.55,35.65,35.46,35.58,30300.0,32.1745,32.265,32.0931,32.2017,30300.0
2011-07-20 10:10:00,35.56,35.58,35.44,35.49,35100.0,32.1836,32.2017,32.075,32.1202,35100.0
2011-07-20 10:20:00,35.5,35.65,35.5,35.63,20500.0,32.1293,32.265,32.1293,32.2469,20500.0
2011-07-20 10:30:00,35.62,35.69,35.58,35.67,14400.0,32.2379,32.3012,32.2017,32.2831,14400.0
2011-07-20 10:40:00,35.68,35.74,35.68,35.7,17900.0,32.2922,32.3465,32.2922,32.3103,17900.0
2011-07-20 10:50:00,35.69,35.78,35.68,35.78,19100.0,32.3012,32.3827,32.2922,32.3827,19100.0
2011-07-20 11:00:00,35.78,35.87,35.78,35.86,21000.0,32.3827,32.4641,32.3827,32.4551,21000.0
2011-07-20 11:10:00,35.85,35.86,35.73,35.78,19200.0,32.446,32.4551,32.3374,32.3827,19200.0
2011-07-20 11:20:00,35.78,35.79,35.68,35.69,17000.0,32.3827,32.3917,32.2922,32.3012,17000.0
2011-07-20 11:30:00,35.68,35.81,35.67,35.76,18700.0,32.2922,32.4098,32.2831,32.3646,18700.0
2011-07-20 11:40:00,35.78,35.8,35.71,35.73,12900.0,32.3827,32.4008,32.3193,32.3374,12900.0
2011-07-20 11:50:00,35.72,35.76,35.71,35.73,10200.0,32.3284,32.3646,32.3193,32.3374,10200.0
2011-07-20 12:00:00,35.72,35.73,35.67,35.69,9100.0,32.3284,32.3374,32.2831,32.3012,9100.0
2011-07-20 12:10:00,35.69,35.76,35.66,35.7,8500.0,32.3012,32.3646,32.2741,32.3103,8500.0
2011-07-20 12:20:00,35.7,35.73,35.65,35.68,13700.0,32.3103,32.3374,32.265,32.2922,13700.0
2011-07-20 12:30:00,35.68,35.69,35.62,35.62,17800.0,32.2922,32.3012,32.2379,32.2379,17800.0
2011-07-20 12:40:00,35.62,35.64,35.57,35.58,11400.0,32.2379,32.256,32.1926,32.2017,11400.0
2011-07-20 12:50:00,35.59,35.63,35.59,35.6,9000.0,32.2107,32.2469,32.2107,32.2198,9000.0
2011-07-20 13:00:00,35.61,35.61,35.46,35.59,41000.0,32.2288,32.2288,32.0931,32.2107,41000.0
2011-07-20 13:10:00,35.59,35.61,35.52,35.58,19600.0,32.2107,32.2288,32.1474,32.2017,19600.0
2011-07-20 13:20:00,35.58,35.66,35.58,35.65,14100.0,32.2017,32.2741,32.2017,32.265,14100.0
2011-07-20 13:30:00,35.65,35.75,35.59,35.73,39200.0,32.265,32.3555,32.2107,32.3374,39200.0
2011-07-20 13:40:00,35.73,35.73,35.61,35.65,37300.0,32.3374,32.3374,32.2288,32.265,37300.0
2011-07-20 13:50:00,35.65,35.69,35.65,35.67,10600.0,32.265,32.3012,32.265,32.2831,10600.0
2011-07-20 14:00:00,35.68,35.7,35.66,35.67,12700.0,32.2922,32.3103,32.2741,32.2831,12700.0
2011-07-20 14:10:00,35.67,35.71,35.61,35.66,43700.0,32.2831,32.3193,32.2288,32.2741,43700.0
2011-07-20 14:20:00,35.66,35.67,35.63,35.66,13400.0,32.2741,32.2831,32.2469,32.2741,13400.0
2011-07-20 14:30:00,35.67,35.68,35.56,35.56,49800.0,32.2831,32.2922,32.1836,32.1836,49800.0
2011-07-20 14:40:00,35.57,35.6,35.49,35.49,16900.0,32.1926,32.2198,32.1202,32.1202,16900.0
2011-07-20 14:50:00,35.5,35.54,35.49,35.54,14300.0,32.1293,32.1655,32.1202,32.1655,14300.0
2011-07-20 15:00:00,35.55,35.58,35.53,35.57,11400.0,32.1745,32.2017,32.1564,32.1926,11400.0
2011-07-20 15:10:00,35.59,35.6,35.56,35.58,19700.0,32.2107,32.2198,32.1836,32.2017,19700.0
2011-07-20 15:20:00,35.56,35.57,35.45,35.48,37800.0,32.1836,32.1926,32.084,32.1112,37800.0
2011-07-20 15:30:00,35.48,35.52,35.46,35.48,27500.0,32.1112,32.1474,32.0931,32.1112,27500.0
2011-07-20 15:40:00,35.48,35.5,35.33,35.35,56100.0,32.1112,32.1293,31.9754,31.9935,56100.0
2011-07-20 15:50:00,35.36,35.43,35.34,35.41,90800.0,32.0026,32.0659,31.9845,32.0478,90800.0
2011-07-21 09:30:00,35.65,35.79,35.52,35.76,21500.0,32.265,32.3917,32.1474,32.3646,21500.0
2011-07-21 09:40:00,35.79,36.1,35.79,36.04,60000.0,32.3917,32.6723,32.3917,32.618,60000.0
2011-07-21 09:50:00,36.04,36.25,35.94,35.97,52100.0,32.618,32.8081,32.5275,32.5546,52100.0
2011-07-21 10:00:00,35.98,36.14,35.93,36.08,85500.0,32.5637,32.7085,32.5184,32.6542,85500.0
2011-07-21 10:10:00,36.08,36.1,36.04,36.08,10700.0,32.6542,32.6723,32.618,32.6542,10700.0
2011-07-21 10:20:00,36.1,36.18,36.02,36.16,63100.0,32.6723,32.7447,32.5999,32.7266,63100.0
2011-07-21 10:30:00,36.14,36.21,36.03,36.06,59400.0,32.7085,32.7719,32.609,32.6361,59400.0
2011-07-21 10:40:00,36.05,36.17,35.99,36.17,27500.0,32.6271,32.7357,32.5727,32.7357,27500.0
2011-07-21 10:50:00,36.17,36.32,36.07,36.21,78000.0,32.7357,32.8714,32.6452,32.7719,78000.0
2011-07-21 11:00:00,36.23,36.28,36.21,36.26,19200.0,32.79,32.8352,32.7719,32.8171,19200.0
2011-07-21 11:10:00,36.25,36.33,36.11,36.14,72800.0,32.8081,32.8805,32.6814,32.7085,72800.0
2011-07-21 11:20:00,36.15,36.15,35.98,36.08,16400.0,32.7176,32.7176,32.5637,32.6542,16400.0
2011-07-21 11:30:00,36.07,36.09,36.03,36.06,6900.0,32.6452,32.6633,32.609,32.6361,6900.0
2011-07-21 11:40:00,36.05,36.06,35.99,36.02,9000.0,32.6271,32.6361,32.5727,32.5999,9000.0
2011-07-21 11:50:00,36.02,36.09,36.02,36.04,10900.0,32.5999,32.6633,32.5999,32.618,10900.0
2011-07-21 12:00:00,36.04,36.08,36.0,36.05,10800.0,32.618,32.6542,32.5818,32.6271,10800.0
2011-07-21 12:10:00,36.04,36.04,35.97,36.01,15500.0,32.618,32.618,32.5546,32.5909,15500.0
2011-07-21 12:20:00,36.0,36.06,35.99,36.05,7800.0,32.5818,32.6361,32.5727,32.6271,7800.0
2011-07-21 12:30:00,36.04,36.17,36.04,36.14,24600.0,32.618,32.7357,32.618,32.7085,24600.0
2011-07-21 12:40:00,36.15,36.3,36.09,36.21,88800.0,32.7176,32.8533,32.6633,32.7719,88800.0
2011-07-21 12:50:00,36.22,36.27,36.0,36.27,77700.0,32.7809,32.8262,32.5818,32.8262,77700.0
2011-07-21 13:00:00,36.27,36.32,36.24,36.28,28400.0,32.8262,32.8714,32.799,32.8352,28400.0
2011-07-21 13:10:00,36.28,36.36,36.17,36.21,74400.0,32.8352,32.9076,32.7357,32.7719,74400.0
2011-07-21 13:20:00,36.22,36.28,36.19,36.27,11000.0,32.7809,32.8352,32.7538,32.8262,11000.0
2011-07-21 13:30:00,36.27,36.28,36.17,36.22,10500.0,32.8262,32.8352,32.7357,32.7809,10500.0
2011-07-21 13:40:00,36.22,36.22,36.09,36.1,13700.0,32.7809,32.7809,32.6633,32.6723,13700.0
2011-07-21 13:50:00,36.1,36.15,36.09,36.13,9800.0,32.6723,32.7176,32.6633,32.6995,9800.0
2011-07-21 14:00:00,36.13,36.16,36.12,36.15,11300.0,32.6995,32.7266,32.6904,32.7176,11300.0
2011-07-21 14:10:00,36.15,36.15,36.06,36.07,17200.0,32.7176,32.7176,32.6361,32.6452,17200.0
2011-07-21 14:20:00,36.05,36.1,36.05,36.06,12600.0,32.6271,32.6723,32.6271,32.6361,12600.0
2011-07-21 14:30:00,36.06,36.14,36.05,36.11,10500.0,32.6361,32.7085,32.6271,32.6814,10500.0
2011-07-21 14:40:00,36.13,36.19,36.13,36.16,11400.0,32.6995,32.7538,32.6995,32.7266,11400.0
2011-07-21 14:50:00,36.16,36.22,36.13,36.18,16300.0,32.7266,32.7809,32.6995,32.7447,16300.0
2011-07-21 15:00:00,36.18,36.22,36.13,36.13,22500.0,32.7447,32.7809,32.6995,32.6995,22500.0
2011-07-21 15:10:00,36.15,36.22,36.14,36.22,21800.0,32.7176,32.7809,32.7085,32.7809,21800.0
2011-07-21 15:20:00,36.22,36.24,36.16,36.23,28200.0,32.7809,32.799,32.7266,32.79,28200.0
2011-07-21 15:30:00,36.23,36.23,36.07,36.14,62800.0,32.79,32.79,32.6452,32.7085,62800.0
2011-07-21 15:40:00,36.14,36.2,36.11,36.12,42400.0,32.7085,32.7628,32.6814,32.6904,42400.0
2011-07-21 15:50:00,36.13,36.17,36.08,36.15,101900.0,32.6995,32.7357,32.6542,32.7176,101900.0
2011-07-22 09:30:00,36.08,36.09,35.62,35.68,35600.0,32.6542,32.6633,32.2379,32.2922,35600.0
2011-07-22 09:40:00,35.66,35.66,35.27,35.38,56700.0,32.2741,32.2741,31.9211,32.0207,56700.0
2011-07-22 09:50:00,35.39,35.39,35.11,35.12,41000.0,32.0297,32.0297,31.7763,31.7854,41000.0
2011-07-22 10:00:00,35.12,35.56,35.1,35.54,77800.0,31.7854,32.1836,31.7673,32.1655,77800.0
2011-07-22 10:10:00,35.51,35.69,35.51,35.62,107300.0,32.1383,32.3012,32.1383,32.2379,107300.0
2011-07-22 10:20:00,35.63,35.69,35.51,35.51,20600.0,32.2469,32.3012,32.1383,32.1383,20600.0
2011-07-22 10:30:00,35.51,35.59,35.46,35.53,13900.0,32.1383,32.2107,32.0931,32.1564,13900.0
2011-07-22 10:40:00,35.54,35.61,35.54,35.61,9300.0,32.1655,32.2288,32.1655,32.2288,9300.0
2011-07-22 10:50:00,35.62,35.64,35.54,35.64,12600.0,32.2379,32.256,32.1655,32.256,12600.0
2011-07-22 11:00:00,35.64,35.67,35.56,35.56,24400.0,32.256,32.2831,32.1836,32.1836,24400.0
2011-07-22 11:10:00,35.56,35.69,35.55,35.69,18900.0,32.1836,32.3012,32.1745,32.3012,18900.0
2011-07-22 11:20:00,35.68,35.73,35.65,35.7,9400.0,32.2922,32.3374,32.265,32.3103,9400.0
2011-07-22 11:30:00,35.71,35.77,35.67,35.77,7700.0,32.3193,32.3736,32.2831,32.3736,7700.0
2011-07-22 11:40:00,35.77,35.8,35.71,35.76,16000.0,32.3736,32.4008,32.3193,32.3646,16000.0
2011-07-22 11:50:00,35.75,35.78,35.73,35.73,10000.0,32.3555,32.3827,32.3374,32.3374,10000.0
2011-07-22 12:00:00,35.74,35.77,35.65,35.77,12300.0,32.3465,32.3736,32.265,32.3736,12300.0
2011-07-22 12:10:00,35.75,35.83,35.75,35.77,11200.0,32.3555,32.4279,32.3555,32.3736,11200.0
2011-07-22 12:20:00,35.78,35.79,35.75,35.78,5100.0,32.3827,32.3917,32.3555,32.3827,5100.0
2011-07-22 12:30:00,35.78,35.8,35.76,35.76,2700.0,32.3827,32.4008,32.3646,32.3646,2700.0
2011-07-22 12:40:00,35.75,35.83,35.74,35.81,7300.0,32.3555,32.4279,32.3465,32.4098,7300.0
2011-07-22 12:50:00,35.82,35.85,35.81,35.84,4900.0,32.4189,32.446,32.4098,32.437,4900.0
2011-07-22 13:00:00,35.85,35.86,35.77,35.8,10700.0,32.446,32.4551,32.3736,32.4008,10700.0
2011-07-22 13:10:00,35.79,35.8,35.76,35.79,4800.0,32.3917,32.4008,32.3646,32.3917,4800.0
2011-07-22 13:20:00,35.76,35.78,35.72,35.72,7500.0,32.3646,32.3827,32.3284,32.3284,7500.0
2011-07-22 13:30:00,35.73,35.76,35.68,35.7,8600.0,32.3374,32.3646,32.2922,32.3103,8600.0
2011-07-22 13:40:00,35.7,35.75,35.7,35.75,8600.0,32.3103,32.3555,32.3103,32.3555,8600.0
2011-07-22 13:50:00,35.76,35.81,35.75,35.8,7900.0,32.3646,32.4098,32.3555,32.4008,7900.0
2011-07-22 14:00:00,35.79,35.79,35.69,35.74,14900.0,32.3917,32.3917,32.3012,32.3465,14900.0
2011-07-22 14:10:00,35.75,35.75,35.67,35.69,7400.0,32.3555,32.3555,32.2831,32.3012,7400.0
2011-07-22 14:20:00,35.68,35.7,35.64,35.65,15800.0,32.2922,32.3103,32.256,32.265,15800.0
2011-07-22 14:30:00,35.64,35.69,35.63,35.69,16800.0,32.256,32.3012,32.2469,32.3012,16800.0
2011-07-22 14:40:00,35.68,35.78,35.68,35.78,72400.0,32.2922,32.3827,32.2922,32.3827,72400.0
2011-07-22 14:50:00,35.77,36.11,35.77,35.99,90200.0,32.3736,32.6814,32.3736,32.5727,90200.0
2011-07-22 15:00:00,35.98,35.98,35.9,35.92,31400.0,32.5637,32.5637,32.4913,32.5094,31400.0
2011-07-22 15:10:00,35.91,35.91,35.84,35.91,31000.0,32.5003,32.5003,32.437,32.5003,31000.0
2011-07-22 15:20:00,35.89,35.89,35.76,35.78,31200.0,32.4822,32.4822,32.3646,32.3827,31200.0
2011-07-22 15:30:00,35.78,35.8,35.74,35.78,28600.0,32.3827,32.4008,32.3465,32.3827,28600.0
2011-07-22 15:40:00,35.78,35.85,35.74,35.84,31500.0,32.3827,32.446,32.3465,32.437,31500.0
2011-07-22 15:50:00,35.84,35.88,35.82,35.86,81500.0,32.437,32.4732,32.4189,32.4551,81500.0
2011-07-25 09:30:00,35.49,35.57,35.28,35.47,30800.0,32.1202,32.1926,31.9302,32.1021,30800.0
2011-07-25 09:40:00,35.47,35.66,35.37,35.59,25300.0,32.1021,32.2741,32.0116,32.2107,25300.0
2011-07-25 09:50:00,35.6,35.79,35.59,35.72,23300.0,32.2198,32.3917,32.2107,32.3284,23300.0
2011-07-25 10:00:00,35.72,35.86,35.7,35.86,21900.0,32.3284,32.4551,32.3103,32.4551,21900.0
2011-07-25 10:10:00,35.86,35.86,35.77,35.8,12600.0,32.4551,32.4551,32.3736,32.4008,12600.0
2011-07-25 10:20:00,35.81,35.92,35.78,35.84,29000.0,32.4098,32.5094,32.3827,32.437,29000.0
2011-07-25 10:30:00,35.85,35.88,35.75,35.75,15600.0,32.446,32.4732,32.3555,32.3555,15600.0
2011-07-25 10:40:00,35.75,35.83,35.73,35.77,21600.0,32.3555,32.4279,32.3374,32.3736,21600.0
2011-07-25 10:50:00,35.76,35.76,35.55,35.64,11000.0,32.3646,32.3646,32.1745,32.256,11000.0
2011-07-25 11:00:00,35.65,35.72,35.61,35.67,23200.0,32.265,32.3284,32.2288,32.2831,23200.0
2011-07-25 11:10:00,35.66,35.71,35.63,35.65,10100.0,32.2741,32.3193,32.2469,32.265,10100.0
2011-07-25 11:20:00,35.66,35.77,35.63,35.75,14900.0,32.2741,32.3736,32.2469,32.3555,14900.0
2011-07-25 11:30:00,35.77,35.8,35.74,35.75,11400.0,32.3736,32.4008,32.3465,32.3555,11400.0
2011-07-25 11:40:00,35.73,35.78,35.71,35.74,15900.0,32.3374,32.3827,32.3193,32.3465,15900.0
2011-07-25 11:50:00,35.75,35.81,35.71,35.8,13400.0,32.3555,32.4098,32.3193,32.4008,13400.0
2011-07-25 12:00:00,35.8,35.84,35.79,35.82,8000.0,32.4008,32.437,32.3917,32.4189,8000.0
2011-07-25 12:10:00,35.82,35.89,35.82,35.89,38900.0,32.4189,32.4822,32.4189,32.4822,38900.0
2011-07-25 12:20:00,35.89,36.03,35.89,36.02,33600.0,32.4822,32.609,32.4822,32.5999,33600.0
2011-07-25 12:30:00,36.02,36.12,36.01,36.08,38400.0,32.5999,32.6904,32.5909,32.6542,38400.0
2011-07-25 12:40:00,36.08,36.17,36.07,36.15,25500.0,32.6542,32.7357,32.6452,32.7176,25500.0
2011-07-25 12:50:00,36.15,36.22,36.15,36.2,23700.0,32.7176,32.7809,32.7176,32.7628,23700.0
2011-07-25 13:00:00,36.2,36.32,36.18,36.27,34000.0,32.7628,32.8714,32.7447,32.8262,34000.0
2011-07-25 13:10:00,36.26,36.28,36.18,36.19,33500.0,32.8171,32.8352,32.7447,32.7538,33500.0
2011-07-25 13:20:00,36.19,36.2,36.12,36.13,9100.0,32.7538,32.7628,32.6904,32.6995,9100.0
2011-07-25 13:30:00,36.14,36.14,36.07,36.1,7600.0,32.7085,32.7085,32.6452,32.6723,7600.0
2011-07-25 13:40:00,36.08,36.09,36.04,36.09,22100.0,32.6542,32.6633,32.618,32.6633,22100.0
2011-07-25 13:50:00,36.09,36.12,36.06,36.06,18500.0,32.6633,32.6904,32.6361,32.6361,18500.0
2011-07-25 14:00:00,36.06,36.15,36.06,36.14,20600.0,32.6361,32.7176,32.6361,32.7085,20600.0
2011-07-25 14:10:00,36.13,36.18,36.11,36.12,17700.0,32.6995,32.7447,32.6814,32.6904,17700.0
2011-07-25 14:20:00,36.12,36.15,36.11,36.11,5800.0,32.6904,32.7176,32.6814,32.6814,5800.0
2011-07-25 14:30:00,36.11,36.11,35.98,35.99,12800.0,32.6814,32.6814,32.5637,32.5727,12800.0
2011-07-25 14:40:00,35.98,36.03,35.88,35.97,40200.0,32.5637,32.609,32.4732,32.5546,40200.0
2011-07-25 14:50:00,35.97,35.99,35.93,35.95,12500.0,32.5546,32.5727,32.5184,32.5365,12500.0
2011-07-25 15:00:00,35.95,35.95,35.86,35.87,12700.0,32.5365,32.5365,32.4551,32.4641,12700.0
2011-07-25 15:10:00,35.86,35.92,35.83,35.87,15200.0,32.4551,32.5094,32.4279,32.4641,15200.0
2011-07-25 15:20:00,35.87,35.88,35.82,35.85,33500.0,32.4641,32.4732,32.4189,32.446,33500.0
2011-07-25 15:30:00,35.84,35.89,35.8,35.86,33600.0,32.437,32.4822,32.4008,32.4551,33600.0
2011-07-25 15:40:00,35.86,35.86,35.74,35.75,53000.0,32.4551,32.4551,32.3465,32.3555,53000.0
2011-07-25 15:50:00,35.74,35.76,35.68,35.74,102000.0,32.3465,32.3646,32.2922,32.3465,102000.0
2011-07-26 09:30:00,35.97,36.0,35.46,35.61,65200.0,32.5546,32.5818,32.0931,32.2288,65200.0
2011-07-26 09:40:00,35.6,35.69,35.38,35.43,60900.0,32.2198,32.3012,32.0207,32.0659,60900.0
2011-07-26 09:50:00,35.43,35.45,35.35,35.37,54400.0,32.0659,32.084,31.9935,32.0116,54400.0
2011-07-26 10:00:00,35.4,35.49,35.27,35.28,75000.0,32.0388,32.1202,31.9211,31.9302,75000.0
2011-07-26 10:10:00,35.28,35.4,35.26,35.33,35900.0,31.9302,32.0388,31.9121,31.9754,35900.0
2011-07-26 10:20:00,35.32,35.47,35.3,35.38,27100.0,31.9664,32.1021,31.9483,32.0207,27100.0
2011-07-26 10:30:00,35.38,35.41,35.33,35.34,19700.0,32.0207,32.0478,31.9754,31.9845,19700.0
2011-07-26 10:40:00,35.34,35.47,35.34,35.43,30500.0,31.9845,32.1021,31.9845,32.0659,30500.0
2011-07-26 10:50:00,35.43,35.59,35.43,35.57,28500.0,32.0659,32.2107,32.0659,32.1926,28500.0
2011-07-26 11:00:00,35.57,35.7,35.51,35.7,83500.0,32.1926,32.3103,32.1383,32.3103,83500.0
2011-07-26 11:10:00,35.69,35.82,35.66,35.72,82300.0,32.3012,32.4189,32.2741,32.3284,82300.0
2011-07-26 11:20:00,35.72,35.75,35.58,35.59,51600.0,32.3284,32.3555,32.2017,32.2107,51600.0
2011-07-26 11:30:00,35.59,35.61,35.55,35.59,22500.0,32.2107,32.2288,32.1745,32.2107,22500.0
2011-07-26 11:40:00,35.59,35.61,35.55,35.61,13100.0,32.2107,32.2288,32.1745,32.2288,13100.0
2011-07-26 11:50:00,35.61,35.62,35.45,35.51,27500.0,32.2288,32.2379,32.084,32.1383,27500.0
2011-07-26 12:00:00,35.51,35.55,35.5,35.54,10500.0,32.1383,32.1745,32.1293,32.1655,10500.0
2011-07-26 12:10:00,35.54,35.59,35.54,35.58,14200.0,32.1655,32.2107,32.1655,32.2017,14200.0
2011-07-26 12:20:00,35.58,35.6,35.56,35.57,9700.0,32.2017,32.2198,32.1836,32.1926,9700.0
2011-07-26 12:30:00,35.57,35.62,35.55,35.58,17100.0,32.1926,32.2379,32.1745,32.2017,17100.0
2011-07-26 12:40:00,35.59,35.6,35.53,35.54,22200.0,32.2107,32.2198,32.1564,32.1655,22200.0
2011-07-26 12:50:00,35.55,35.57,35.51,35.52,24500.0,32.1745,32.1926,32.1383,32.1474,24500.0
2011-07-26 13:00:00,35.52,35.54,35.41,35.44,40100.0,32.1474,32.1655,32.0478,32.075,40100.0
2011-07-26 13:10:00,35.43,35.44,35.36,35.36,24000.0,32.0659,32.075,32.0026,32.0026,24000.0
2011-07-26 13:20:00,35.35,35.37,35.33,35.37,14200.0,31.9935,32.0116,31.9754,32.0116,14200.0
2011-07-26 13:30:00,35.38,35.41,35.37,35.39,12600.0,32.0207,32.0478,32.0116,32.0297,12600.0
2011-07-26 13:40:00,35.38,35.39,35.37,35.38,8000.0,32.0207,32.0297,32.0116,32.0207,8000.0
2011-07-26 13:50:00,35.37,35.45,35.37,35.42,9700.0,32.0116,32.084,32.0116,32.0569,9700.0
2011-07-26 14:00:00,35.42,35.52,35.41,35.52,14100.0,32.0569,32.1474,32.0478,32.1474,14100.0
2011-07-26 14:10:00,35.52,35.61,35.5,35.61,20500.0,32.1474,32.2288,32.1293,32.2288,20500.0
2011-07-26 14:20:00,35.61,35.62,35.56,35.62,17500.0,32.2288,32.2379,32.1836,32.2379,17500.0
2011-07-26 14:30:00,35.62,35.65,35.59,35.6,40900.0,32.2379,32.265,32.2107,32.2198,40900.0
2011-07-26 14:40:00,35.59,35.61,35.57,35.6,19400.0,32.2107,32.2288,32.1926,32.2198,19400.0
2011-07-26 14:50:00,35.6,35.61,35.55,35.56,18000.0,32.2198,32.2288,32.1745,32.1836,18000.0
2011-07-26 15:00:00,35.55,35.6,35.54,35.59,15900.0,32.1745,32.2198,32.1655,32.2107,15900.0
2011-07-26 15:10:00,35.58,35.62,35.57,35.6,26400.0,32.2017,32.2379,32.1926,32.2198,26400.0
2011-07-26 15:20:00,35.61,35.62,35.55,35.58,28300.0,32.2288,32.2379,32.1745,32.2017,28300.0
2011-07-26 15:30:00,35.58,35.59,35.51,35.53,32600.0,32.2017,32.2107,32.1383,32.1564,32600.0
2011-07-26 15:40:00,35.52,35.53,35.39,35.41,58900.0,32.1474,32.1564,32.0297,32.0478,58900.0
2011-07-26 15:50:00,35.41,35.51,35.41,35.5,104800.0,32.0478,32.1383,32.0478,32.1293,104800.0
2011-07-27 09:30:00,35.2,35.34,35.16,35.21,20300.0,31.8578,31.9845,31.8216,31.8668,20300.0
2011-07-27 09:40:00,35.19,35.2,35.11,35.17,19800.0,31.8487,31.8578,31.7763,31.8306,19800.0
2011-07-27 09:50:00,35.17,35.17,35.09,35.16,16500.0,31.8306,31.8306,31.7582,31.8216,16500.0
2011-07-27 10:00:00,35.16,35.16,34.99,35.01,47700.0,31.8216,31.8216,31.6677,31.6858,47700.0
2011-07-27 10:10:00,35.01,35.05,35.0,35.02,46200.0,31.6858,31.722,31.6768,31.6949,46200.0
2011-07-27 10:20:00,35.02,35.05,34.95,35.01,52300.0,31.6949,31.722,31.6315,31.6858,52300.0
2011-07-27 10:30:00,35.01,35.01,34.88,34.88,86400.0,31.6858,31.6858,31.5681,31.5681,86400.0
2011-07-27 10:40:00,34.88,34.89,34.83,34.86,57800.0,31.5681,31.5772,31.5229,31.55,57800.0
2011-07-27 10:50:00,34.86,35.0,34.85,34.99,50100.0,31.55,31.6768,31.541,31.6677,50100.0
2011-07-27 11:00:00,34.99,35.02,34.94,34.94,51800.0,31.6677,31.6949,31.6224,31.6224,51800.0
2011-07-27 11:10:00,34.95,35.03,34.94,34.99,50400.0,31.6315,31.7039,31.6224,31.6677,50400.0
2011-07-27 11:20:00,35.0,35.01,34.89,34.97,31400.0,31.6768,31.6858,31.5772,31.6496,31400.0
2011-07-27 11:30:00,34.98,35.02,34.91,34.97,84500.0,31.6586,31.6949,31.5953,31.6496,84500.0
2011-07-27 11:40:00,34.97,35.04,34.96,35.02,39900.0,31.6496,31.713,31.6405,31.6949,39900.0
2011-07-27 11:50:00,35.01,35.04,34.97,34.98,36500.0,31.6858,31.713,31.6496,31.6586,36500.0
2011-07-27 12:00:00,34.97,35.03,34.96,34.97,19400.0,31.6496,31.7039,31.6405,31.6496,19400.0
2011-07-27 12:10:00,34.97,35.09,34.95,35.08,24300.0,31.6496,31.7582,31.6315,31.7492,24300.0
2011-07-27 12:20:00,35.09,35.1,35.0,35.05,35300.0,31.7582,31.7673,31.6768,31.722,35300.0
2011-07-27 12:30:00,35.05,35.05,34.96,34.98,45700.0,31.722,31.722,31.6405,31.6586,45700.0
2011-07-27 12:40:00,34.98,35.02,34.97,34.99,11300.0,31.6586,31.6949,31.6496,31.6677,11300.0
2011-07-27 12:50:00,34.99,35.0,34.89,34.91,16600.0,31.6677,31.6768,31.5772,31.5953,16600.0
2011-07-27 13:00:00,34.91,34.99,34.88,34.99,24900.0,31.5953,31.6677,31.5681,31.6677,24900.0
2011-07-27 13:10:00,35.0,35.0,34.9,34.97,31100.0,31.6768,31.6768,31.5862,31.6496,31100.0
2011-07-27 13:20:00,34.96,34.97,34.83,34.83,16700.0,31.6405,31.6496,31.5229,31.5229,16700.0
2011-07-27 13:30:00,34.83,34.9,34.82,34.87,25400.0,31.5229,31.5862,31.5138,31.5591,25400.0
2011-07-27 13:40:00,34.87,34.94,34.86,34.93,25800.0,31.5591,31.6224,31.55,31.6134,25800.0
2011-07-27 13:50:00,34.93,35.0,34.87,34.9,58700.0,31.6134,31.6768,31.5591,31.5862,58700.0
2011-07-27 14:00:00,34.89,34.96,34.87,34.92,46700.0,31.5772,31.6405,31.5591,31.6043,46700.0
2011-07-27 14:10:00,34.92,34.95,34.84,34.95,92000.0,31.6043,31.6315,31.5319,31.6315,92000.0
2011-07-27 14:20:00,34.94,34.97,34.85,34.86,30400.0,31.6224,31.6496,31.541,31.55,30400.0
2011-07-27 14:30:00,34.85,34.87,34.73,34.76,53600.0,31.541,31.5591,31.4324,31.4595,53600.0
2011-07-27 14:40:00,34.76,34.76,34.68,34.71,55700.0,31.4595,31.4595,31.3871,31.4143,55700.0
2011-07-27 14:50:00,34.71,34.73,34.64,34.68,45600.0,31.4143,31.4324,31.3509,31.3871,45600.0
2011-07-27 15:00:00,34.68,34.7,34.6,34.63,35100.0,31.3871,31.4052,31.3147,31.3419,35100.0
2011-07-27 15:10:00,34.63,34.64,34.54,34.57,47500.0,31.3419,31.3509,31.2604,31.2876,47500.0
2011-07-27 15:20:00,34.56,34.59,34.48,34.58,40200.0,31.2785,31.3057,31.2061,31.2966,40200.0
2011-07-27 15:30:00,34.59,34.67,34.58,34.61,49800.0,31.3057,31.3781,31.2966,31.3238,49800.0
2011-07-27 15:40:00,34.61,34.61,34.4,34.41,104500.0,31.3238,31.3238,31.1337,31.1428,104500.0
2011-07-27 15:50:00,34.41,34.51,34.36,34.46,167500.0,31.1428,31.2333,31.0975,31.188,167500.0
2011-07-28 09:30:00,34.5,34.66,34.43,34.46,43200.0,31.2242,31.369,31.1609,31.188,43200.0
2011-07-28 09:40:00,34.47,34.49,34.34,34.39,44700.0,31.1971,31.2152,31.0794,31.1247,44700.0
2011-07-28 09:50:00,34.38,34.49,34.36,34.48,30100.0,31.1156,31.2152,31.0975,31.2061,30100.0
2011-07-28 10:00:00,34.51,34.72,34.43,34.65,49900.0,31.2333,31.4233,31.1609,31.36,49900.0
2011-07-28 10:10:00,34.65,34.68,34.57,34.59,57300.0,31.36,31.3871,31.2876,31.3057,57300.0
2011-07-28 10:20:00,34.6,34.6,34.45,34.59,61800.0,31.3147,31.3147,31.179,31.3057,61800.0
2011-07-28 10:30:00,34.59,34.6,34.42,34.43,48700.0,31.3057,31.3147,31.1518,31.1609,48700.0
2011-07-28 10:40:00,34.43,34.54,34.43,34.51,26200.0,31.1609,31.2604,31.1609,31.2333,26200.0
2011-07-28 10:50:00,34.48,34.5,34.38,34.48,27700.0,31.2061,31.2242,31.1156,31.2061,27700.0
2011-07-28 11:00:00,34.47,34.6,34.42,34.58,26500.0,31.1971,31.3147,31.1518,31.2966,26500.0
2011-07-28 11:10:00,34.57,34.61,34.55,34.6,26800.0,31.2876,31.3238,31.2695,31.3147,26800.0
2011-07-28 11:20:00,34.6,34.68,34.57,34.64,44600.0,31.3147,31.3871,31.2876,31.3509,44600.0
2011-07-28 11:30:00,34.65,34.66,34.59,34.61,35400.0,31.36,31.369,31.3057,31.3238,35400.0
2011-07-28 11:40:00,34.61,34.64,34.54,34.54,26100.0,31.3238,31.3509,31.2604,31.2604,26100.0
2011-07-28 11:50:00,34.53,34.6,34.52,34.6,22200.0,31.2514,31.3147,31.2423,31.3147,22200.0
2011-07-28 12:00:00,34.6,34.63,34.54,34.54,14700.0,31.3147,31.3419,31.2604,31.2604,14700.0
2011-07-28 12:10:00,34.53,34.53,34.33,34.33,7200.0,31.2514,31.2514,31.0704,31.0704,7200.0
2011-07-28 12:20:00,34.33,34.37,34.31,34.35,12200.0,31.0704,31.1066,31.0523,31.0885,12200.0
2011-07-28 12:30:00,34.32,34.34,34.26,34.26,20400.0,31.0613,31.0794,31.007,31.007,20400.0
2011-07-28 12:40:00,34.26,34.29,34.18,34.18,21400.0,31.007,31.0342,30.9346,30.9346,21400.0
2011-07-28 12:50:00,34.18,34.27,34.14,34.25,21100.0,30.9346,31.0161,30.8984,30.998,21100.0
2011-07-28 13:00:00,34.25,34.26,34.2,34.21,12400.0,30.998,31.007,30.9527,30.9618,12400.0
2011-07-28 13:10:00,34.2,34.28,34.18,34.2,22500.0,30.9527,31.0251,30.9346,30.9527,22500.0
2011-07-28 13:20:00,34.2,34.21,34.12,34.17,25000.0,30.9527,30.9618,30.8803,30.9256,25000.0
2011-07-28 13:30:00,34.17,34.27,34.16,34.27,30400.0,30.9256,31.0161,30.9165,31.0161,30400.0
2011-07-28 13:40:00,34.27,34.35,34.2,34.24,30200.0,31.0161,31.0885,30.9527,30.9889,30200.0
2011-07-28 13:50:00,34.24,34.27,34.21,34.21,12300.0,30.9889,31.0161,30.9618,30.9618,12300.0
2011-07-28 14:00:00,34.23,34.24,34.13,34.14,52900.0,30.9799,30.9889,30.8894,30.8984,52900.0
2011-07-28 14:10:00,34.14,34.16,34.08,34.13,25900.0,30.8984,30.9165,30.8441,30.8894,25900.0
2011-07-28 14:20:00,34.12,34.14,34.05,34.08,19700.0,30.8803,30.8984,30.817,30.8441,19700.0
2011-07-28 14:30:00,34.07,34.09,34.03,34.05,20600.0,30.8351,30.8532,30.7989,30.817,20600.0
2011-07-28 14:40:00,34.05,34.1,34.01,34.09,32100.0,30.817,30.8622,30.7808,30.8532,32100.0
2011-07-28 14:50:00,34.08,34.18,34.08,34.13,45600.0,30.8441,30.9346,30.8441,30.8894,45600.0
2011-07-28 15:00:00,34.12,34.13,34.0,34.03,43800.0,30.8803,30.8894,30.7717,30.7989,43800.0
2011-07-28 15:10:00,34.02,34.05,33.99,34.02,46700.0,30.7898,30.817,30.7626,30.7898,46700.0
2011-07-28 15:20:00,34.01,34.01,33.9,33.9,33500.0,30.7808,30.7808,30.6812,30.6812,33500.0
2011-07-28 15:30:00,33.91,33.96,33.85,33.95,64400.0,30.6902,30.7355,30.6359,30.7264,64400.0
2011-07-28 15:40:00,33.95,33.96,33.81,33.84,88100.0,30.7264,30.7355,30.5997,30.6269,88100.0
2011-07-28 15:50:00,33.85,33.89,33.82,33.85,105100.0,30.6359,30.6721,30.6088,30.6359,105100.0
2011-07-29 09:30:00,33.54,33.68,33.27,33.59,64300.0,30.3554,30.4821,30.111,30.4006,64300.0
2011-07-29 09:40:00,33.57,33.9,33.57,33.9,52500.0,30.3825,30.6812,30.3825,30.6812,52500.0
2011-07-29 09:50:00,33.91,34.25,33.84,34.14,97600.0,30.6902,30.998,30.6269,30.8984,97600.0
2011-07-29 10:00:00,34.14,34.14,33.92,33.99,75800.0,30.8984,30.8984,30.6993,30.7626,75800.0
2011-07-29 10:10:00,33.99,34.02,33.83,33.88,50800.0,30.7626,30.7898,30.6178,30.6631,50800.0
2011-07-29 10:20:00,33.89,34.06,33.84,34.04,114300.0,30.6721,30.826,30.6269,30.8079,114300.0
2011-07-29 10:30:00,34.04,34.09,33.98,34.05,95200.0,30.8079,30.8532,30.7536,30.817,95200.0
2011-07-29 10:40:00,34.06,34.09,33.91,34.09,46700.0,30.826,30.8532,30.6902,30.8532,46700.0
2011-07-29 10:50:00,34.07,34.24,34.07,34.18,144900.0,30.8351,30.9889,30.8351,30.9346,144900.0
2011-07-29 11:00:00,34.18,34.35,34.15,34.33,58100.0,30.9346,31.0885,30.9075,31.0704,58100.0
2011-07-29 11:10:00,34.33,34.51,34.33,34.48,99500.0,31.0704,31.2333,31.0704,31.2061,99500.0
2011-07-29 11:20:00,34.48,34.48,34.26,34.26,38800.0,31.2061,31.2061,31.007,31.007,38800.0
2011-07-29 11:30:00,34.26,34.27,34.18,34.2,31100.0,31.007,31.0161,30.9346,30.9527,31100.0
2011-07-29 11:40:00,34.21,34.32,34.21,34.26,26100.0,30.9618,31.0613,30.9618,31.007,26100.0
2011-07-29 11:50:00,34.25,34.32,34.25,34.28,18800.0,30.998,31.0613,30.998,31.0251,18800.0
2011-07-29 12:00:00,34.29,34.3,34.1,34.16,39200.0,31.0342,31.0432,30.8622,30.9165,39200.0
2011-07-29 12:10:00,34.16,34.22,34.1,34.2,37900.0,30.9165,30.9708,30.8622,30.9527,37900.0
2011-07-29 12:20:00,34.2,34.21,34.11,34.15,27600.0,30.9527,30.9618,30.8713,30.9075,27600.0
2011-07-29 12:30:00,34.15,34.24,34.1,34.22,43900.0,30.9075,30.9889,30.8622,30.9708,43900.0
2011-07-29 12:40:00,34.21,34.27,34.13,34.14,35300.0,30.9618,31.0161,30.8894,30.8984,35300.0
2011-07-29 12:50:00,34.15,34.18,34.09,34.09,27700.0,30.9075,30.9346,30.8532,30.8532,27700.0
2011-07-29 13:00:00,34.09,34.2,34.06,34.19,28700.0,30.8532,30.9527,30.826,30.9437,28700.0
2011-07-29 13:10:00,34.19,34.2,34.13,34.14,17100.0,30.9437,30.9527,30.8894,30.8984,17100.0
2011-07-29 13:20:00,34.15,34.18,34.09,34.13,25600.0,30.9075,30.9346,30.8532,30.8894,25600.0
2011-07-29 13:30:00,34.13,34.16,34.06,34.13,27200.0,30.8894,30.9165,30.826,30.8894,27200.0
2011-07-29 13:40:00,34.13,34.25,34.13,34.19,64600.0,30.8894,30.998,30.8894,30.9437,64600.0
2011-07-29 13:50:00,34.2,34.2,34.1,34.15,31300.0,30.9527,30.9527,30.8622,30.9075,31300.0
2011-07-29 14:00:00,34.15,34.23,34.1,34.22,28500.0,30.9075,30.9799,30.8622,30.9708,28500.0
2011-07-29 14:10:00,34.21,34.22,34.12,34.12,32400.0,30.9618,30.9708,30.8803,30.8803,32400.0
2011-07-29 14:20:00,34.12,34.14,34.09,34.14,27900.0,30.8803,30.8984,30.8532,30.8984,27900.0
2011-07-29 14:30:00,34.14,34.24,34.11,34.24,31800.0,30.8984,30.9889,30.8713,30.9889,31800.0
2011-07-29 14:40:00,34.24,34.24,34.13,34.15,25200.0,30.9889,30.9889,30.8894,30.9075,25200.0
2011-07-29 14:50:00,34.16,34.22,34.11,34.12,28500.0,30.9165,30.9708,30.8713,30.8803,28500.0
2011-07-29 15:00:00,34.12,34.21,34.09,34.21,29800.0,30.8803,30.9618,30.8532,30.9618,29800.0
2011-07-29 15:10:00,34.22,34.25,34.16,34.22,74600.0,30.9708,30.998,30.9165,30.9708,74600.0
2011-07-29 15:20:00,34.23,34.26,34.21,34.26,66100.0,30.9799,31.007,30.9618,31.007,66100.0
2011-07-29 15:30:00,34.26,34.33,34.23,34.32,88800.0,31.007,31.0704,30.9799,31.0613,88800.0
2011-07-29 15:40:00,34.31,34.36,34.25,34.26,206300.0,31.0523,31.0975,30.998,31.007,206300.0
2011-07-29 15:50:00,34.26,34.4,34.24,34.28,209900.0,31.007,31.1337,30.9889,31.0251,209900.0
2011-08-01 09:30:00,34.73,34.75,34.39,34.48,41700.0,31.4324,31.4505,31.1247,31.2061,41700.0
2011-08-01 09:40:00,34.48,34.48,34.01,34.12,48500.0,31.2061,31.2061,30.7808,30.8803,48500.0
2011-08-01 09:50:00,34.1,34.19,34.03,34.12,28900.0,30.8622,30.9437,30.7989,30.8803,28900.0
2011-08-01 10:00:00,34.12,34.12,33.65,33.82,98500.0,30.8803,30.8803,30.4549,30.6088,98500.0
2011-08-01 10:10:00,33.83,33.95,33.74,33.91,35700.0,30.6178,30.7264,30.5364,30.6902,35700.0
2011-08-01 10:20:00,33.9,33.97,33.78,33.78,31800.0,30.6812,30.7445,30.5726,30.5726,31800.0
2011-08-01 10:30:00,33.78,33.82,33.74,33.79,24200.0,30.5726,30.6088,30.5364,30.5816,24200.0
2011-08-01 10:40:00,33.79,33.83,33.71,33.75,45200.0,30.5816,30.6178,30.5092,30.5454,45200.0
2011-08-01 10:50:00,33.76,33.76,33.57,33.58,40900.0,30.5545,30.5545,30.3825,30.3916,40900.0
2011-08-01 11:00:00,33.57,33.57,33.4,33.55,50700.0,30.3825,30.3825,30.2287,30.3644,50700.0
2011-08-01 11:10:00,33.56,33.58,33.45,33.5,37100.0,30.3735,30.3916,30.2739,30.3192,37100.0
2011-08-01 11:20:00,33.49,33.57,33.49,33.55,21100.0,30.3101,30.3825,30.3101,30.3644,21100.0
2011-08-01 11:30:00,33.54,33.54,33.33,33.4,60500.0,30.3554,30.3554,30.1653,30.2287,60500.0
2011-08-01 11:40:00,33.4,33.46,33.34,33.36,52800.0,30.2287,30.283,30.1744,30.1925,52800.0
2011-08-01 11:50:00,33.35,33.39,33.25,33.26,28100.0,30.1834,30.2196,30.0929,30.102,28100.0
2011-08-01 12:00:00,33.27,33.39,33.27,33.39,35000.0,30.111,30.2196,30.111,30.2196,35000.0
2011-08-01 12:10:00,33.37,33.44,33.3,33.3,33300.0,30.2015,30.2649,30.1382,30.1382,33300.0
2011-08-01 12:20:00,33.31,33.35,33.26,33.29,24700.0,30.1472,30.1834,30.102,30.1291,24700.0
2011-08-01 12:30:00,33.3,33.35,33.27,33.34,15100.0,30.1382,30.1834,30.111,30.1744,15100.0
2011-08-01 12:40:00,33.35,33.35,33.19,33.3,68000.0,30.1834,30.1834,30.0386,30.1382,68000.0
2011-08-01 12:50:00,33.3,33.33,33.21,33.27,24900.0,30.1382,30.1653,30.0567,30.111,24900.0
2011-08-01 13:00:00,33.28,33.28,33.14,33.25,70900.0,30.1201,30.1201,29.9934,30.0929,70900.0
2011-08-01 13:10:00,33.24,33.38,33.22,33.36,24300.0,30.0839,30.2106,30.0658,30.1925,24300.0
2011-08-01 13:20:00,33.35,33.4,33.31,33.31,20500.0,30.1834,30.2287,30.1472,30.1472,20500.0
2011-08-01 13:30:00,33.32,33.42,33.32,33.39,17800.0,30.1563,30.2468,30.1563,30.2196,17800.0
2011-08-01 13:40:00,33.38,33.41,33.36,33.38,13300.0,30.2106,30.2377,30.1925,30.2106,13300.0
2011-08-01 13:50:00,33.38,33.42,33.33,33.4,14600.0,30.2106,30.2468,30.1653,30.2287,14600.0
2011-08-01 14:00:00,33.4,33.4,33.34,33.34,19800.0,30.2287,30.2287,30.1744,30.1744,19800.0
2011-08-01 14:10:00,33.33,33.44,33.31,33.43,43200.0,30.1653,30.2649,30.1472,30.2558,43200.0
2011-08-01 14:20:00,33.43,33.5,33.42,33.49,47300.0,30.2558,30.3192,30.2468,30.3101,47300.0
2011-08-01 14:30:00,33.5,33.55,33.46,33.52,25300.0,30.3192,30.3644,30.283,30.3373,25300.0
2011-08-01 14:40:00,33.52,33.56,33.49,33.52,111900.0,30.3373,30.3735,30.3101,30.3373,111900.0
2011-08-01 14:50:00,33.52,33.57,33.48,33.51,45400.0,30.3373,30.3825,30.3011,30.3282,45400.0
2011-08-01 15:00:00,33.5,33.62,33.49,33.6,52800.0,30.3192,30.4278,30.3101,30.4097,52800.0
2011-08-01 15:10:00,33.62,33.63,33.55,33.61,50300.0,30.4278,30.4368,30.3644,30.4187,50300.0
2011-08-01 15:20:00,33.61,33.76,33.59,33.7,71300.0,30.4187,30.5545,30.4006,30.5002,71300.0
2011-08-01 15:30:00,33.7,33.7,33.45,33.63,95800.0,30.5002,30.5002,30.2739,30.4368,95800.0
2011-08-01 15:40:00,33.64,33.67,33.57,33.58,65500.0,30.4459,30.473,30.3825,30.3916,65500.0
2011-08-01 15:50:00,33.59,33.62,33.45,33.55,109200.0,30.4006,30.4278,30.2739,30.3644,109200.0
2011-08-02 09:30:00,32.86,32.94,32.45,32.48,105300.0,29.7399,29.8123,29.3689,29.396,105300.0
2011-08-02 09:40:00,32.49,32.77,32.46,32.76,161900.0,29.4051,29.6585,29.3779,29.6494,161900.0
2011-08-02 09:50:00,32.76,32.83,32.62,32.71,69600.0,29.6494,29.7128,29.5227,29.6042,69600.0
2011-08-02 10:00:00,32.7,32.84,32.5,32.54,166000.0,29.5951,29.7218,29.4141,29.4503,166000.0
2011-08-02 10:10:00,32.55,32.59,32.41,32.47,128200.0,29.4594,29.4956,29.3327,29.387,128200.0
2011-08-02 10:20:00,32.47,32.66,32.35,32.36,109700.0,29.387,29.5589,29.2784,29.2874,109700.0
2011-08-02 10:30:00,32.37,32.47,32.2,32.29,157700.0,29.2965,29.387,29.1426,29.2241,157700.0
2011-08-02 10:40:00,32.29,32.34,31.99,32.1,142200.0,29.2241,29.2693,28.9525,29.0521,142200.0
2011-08-02 10:50:00,32.11,32.23,32.05,32.16,82700.0,29.0612,29.1698,29.0069,29.1064,82700.0
2011-08-02 11:00:00,32.16,32.34,32.12,32.12,90000.0,29.1064,29.2693,29.0702,29.0702,90000.0
2011-08-02 11:10:00,32.12,32.14,31.94,32.06,125700.0,29.0702,29.0883,28.9073,29.0159,125700.0
2011-08-02 11:20:00,32.06,32.2,32.03,32.14,85400.0,29.0159,29.1426,28.9888,29.0883,85400.0
2011-08-02 11:30:00,32.12,32.14,31.97,31.99,74300.0,29.0702,29.0883,28.9344,28.9525,74300.0
2011-08-02 11:40:00,31.98,31.98,31.81,31.85,64100.0,28.9435,28.9435,28.7896,28.8258,64100.0
2011-08-02 11:50:00,31.85,31.87,31.79,31.83,51500.0,28.8258,28.8439,28.7715,28.8077,51500.0
2011-08-02 12:00:00,31.84,31.87,31.8,31.81,42300.0,28.8168,28.8439,28.7806,28.7896,42300.0
2011-08-02 12:10:00,31.81,31.89,31.78,31.82,86300.0,28.7896,28.862,28.7625,28.7987,86300.0
2011-08-02 12:20:00,31.81,32.06,31.8,32.03,53700.0,28.7896,29.0159,28.7806,28.9888,53700.0
2011-08-02 12:30:00,32.03,32.05,31.87,31.87,54800.0,28.9888,29.0069,28.8439,28.8439,54800.0
2011-08-02 12:40:00,31.86,31.91,31.71,31.72,69900.0,28.8349,28.8801,28.6991,28.7082,69900.0
2011-08-02 12:50:00,31.72,31.75,31.59,31.67,64400.0,28.7082,28.7353,28.5905,28.6629,64400.0
2011-08-02 13:00:00,31.68,32.02,31.68,31.98,78600.0,28.672,28.9797,28.672,28.9435,78600.0
2011-08-02 13:10:00,31.98,32.1,31.91,32.05,33900.0,28.9435,29.0521,28.8801,29.0069,33900.0
2011-08-02 13:20:00,32.05,32.1,32.0,32.07,34300.0,29.0069,29.0521,28.9616,29.025,34300.0
2011-08-02 13:30:00,32.07,32.13,31.99,32.05,46200.0,29.025,29.0793,28.9525,29.0069,46200.0
2011-08-02 13:40:00,32.04,32.05,31.95,32.01,46900.0,28.9978,29.0069,28.9163,28.9707,46900.0
2011-08-02 13:50:00,32.0,32.01,31.87,31.89,53900.0,28.9616,28.9707,28.8439,28.862,53900.0
2011-08-02 14:00:00,31.89,32.02,31.89,31.98,55900.0,28.862,28.9797,28.862,28.9435,55900.0
2011-08-02 14:10:00,31.97,32.34,31.97,32.3,172600.0,28.9344,29.2693,28.9344,29.2331,172600.0
2011-08-02 14:20:00,32.3,32.34,32.21,32.22,74800.0,29.2331,29.2693,29.1517,29.1607,74800.0
2011-08-02 14:30:00,32.22,32.23,32.05,32.05,70300.0,29.1607,29.1698,29.0069,29.0069,70300.0
2011-08-02 14:40:00,32.05,32.05,31.92,31.95,69700.0,29.0069,29.0069,28.8892,28.9163,69700.0
2011-08-02 14:50:00,31.95,32.03,31.94,31.97,67700.0,28.9163,28.9888,28.9073,28.9344,67700.0
2011-08-02 15:00:00,31.97,32.0,31.82,31.89,122000.0,28.9344,28.9616,28.7987,28.862,122000.0
2011-08-02 15:10:00,31.88,31.89,31.76,31.79,92900.0,28.853,28.862,28.7444,28.7715,92900.0
2011-08-02 15:20:00,31.79,31.81,31.65,31.73,144700.0,28.7715,28.7896,28.6448,28.7172,144700.0
2011-08-02 15:30:00,31.72,31.77,31.66,31.7,136700.0,28.7082,28.7534,28.6539,28.6901,136700.0
2011-08-02 15:40:00,31.7,31.72,31.58,31.65,231600.0,28.6901,28.7082,28.5815,28.6448,231600.0
2011-08-02 15:50:00,31.66,31.66,31.44,31.45,274400.0,28.6539,28.6539,28.4548,28.4638,274400.0
2011-08-03 09:30:00,31.65,32.42,31.5,31.55,146400.0,28.6448,29.3417,28.5091,28.5543,146400.0
2011-08-03 09:40:00,31.55,31.93,31.52,31.9,116300.0,28.5543,28.8982,28.5272,28.8711,116300.0
2011-08-03 09:50:00,31.9,32.5,31.83,32.39,126400.0,28.8711,29.4141,28.8077,29.3146,126400.0
2011-08-03 10:00:00,32.39,32.43,31.74,31.87,123200.0,29.3146,29.3508,28.7263,28.8439,123200.0
2011-08-03 10:10:00,31.87,31.87,31.35,31.37,175700.0,28.8439,28.8439,28.3733,28.3914,175700.0
2011-08-03 10:20:00,31.37,31.46,31.33,31.36,120700.0,28.3914,28.4729,28.3552,28.3824,120700.0
2011-08-03 10:30:00,31.36,31.39,30.82,30.99,150600.0,28.3824,28.4095,27.8936,28.0475,150600.0
2011-08-03 10:40:00,31.0,31.43,30.84,31.34,134600.0,28.0566,28.4457,27.9117,28.3643,134600.0
2011-08-03 10:50:00,31.35,31.62,31.27,31.45,105700.0,28.3733,28.6177,28.3009,28.4638,105700.0
2011-08-03 11:00:00,31.47,31.59,31.42,31.43,95500.0,28.4819,28.5905,28.4367,28.4457,95500.0
2011-08-03 11:10:00,31.42,31.86,31.41,31.86,103100.0,28.4367,28.8349,28.4276,28.8349,103100.0
2011-08-03 11:20:00,31.84,31.86,31.63,31.67,89000.0,28.8168,28.8349,28.6267,28.6629,89000.0
2011-08-03 11:30:00,31.68,31.96,31.67,31.96,79400.0,28.672,28.9254,28.6629,28.9254,79400.0
2011-08-03 11:40:00,31.96,32.07,31.94,32.04,81300.0,28.9254,29.025,28.9073,28.9978,81300.0
2011-08-03 11:50:00,32.03,32.41,31.96,32.36,108300.0,28.9888,29.3327,28.9254,29.2874,108300.0
2011-08-03 12:00:00,32.36,32.46,32.29,32.43,163700.0,29.2874,29.3779,29.2241,29.3508,163700.0
2011-08-03 12:10:00,32.42,32.43,32.14,32.17,66800.0,29.3417,29.3508,29.0883,29.1155,66800.0
2011-08-03 12:20:00,32.16,32.18,32.05,32.14,68800.0,29.1064,29.1245,29.0069,29.0883,68800.0
2011-08-03 12:30:00,32.13,32.3,32.06,32.29,54700.0,29.0793,29.2331,29.0159,29.2241,54700.0
2011-08-03 12:40:00,32.3,32.3,32.2,32.22,44000.0,29.2331,29.2331,29.1426,29.1607,44000.0
2011-08-03 12:50:00,32.2,32.23,32.15,32.18,65400.0,29.1426,29.1698,29.0974,29.1245,65400.0
2011-08-03 13:00:00,32.18,32.2,32.07,32.09,33200.0,29.1245,29.1426,29.025,29.0431,33200.0
2011-08-03 13:10:00,32.1,32.2,32.08,32.2,62300.0,29.0521,29.1426,29.034,29.1426,62300.0
2011-08-03 13:20:00,32.19,32.36,32.15,32.34,62100.0,29.1336,29.2874,29.0974,29.2693,62100.0
2011-08-03 13:30:00,32.34,32.62,32.32,32.62,170200.0,29.2693,29.5227,29.2512,29.5227,170200.0
2011-08-03 13:40:00,32.62,32.85,32.62,32.77,73300.0,29.5227,29.7309,29.5227,29.6585,73300.0
2011-08-03 13:50:00,32.77,32.77,32.41,32.5,84000.0,29.6585,29.6585,29.3327,29.4141,84000.0
2011-08-03 14:00:00,32.5,32.64,32.47,32.47,50800.0,29.4141,29.5408,29.387,29.387,50800.0
2011-08-03 14:10:00,32.48,32.59,32.43,32.44,50000.0,29.396,29.4956,29.3508,29.3598,50000.0
2011-08-03 14:20:00,32.43,32.53,32.34,32.38,49300.0,29.3508,29.4413,29.2693,29.3055,49300.0
2011-08-03 14:30:00,32.4,32.46,32.3,32.34,47700.0,29.3236,29.3779,29.2331,29.2693,47700.0
2011-08-03 14:40:00,32.34,32.46,32.33,32.41,58300.0,29.2693,29.3779,29.2603,29.3327,58300.0
2011-08-03 14:50:00,32.42,32.49,32.35,32.45,95200.0,29.3417,29.4051,29.2784,29.3689,95200.0
2011-08-03 15:00:00,32.45,32.51,32.38,32.4,76100.0,29.3689,29.4232,29.3055,29.3236,76100.0
2011-08-03 15:10:00,32.39,32.52,32.34,32.52,140700.0,29.3146,29.4322,29.2693,29.4322,140700.0
2011-08-03 15:20:00,32.51,32.74,32.51,32.7,119400.0,29.4232,29.6313,29.4232,29.5951,119400.0
2011-08-03 15:30:00,32.7,32.81,32.67,32.8,129400.0,29.5951,29.6947,29.568,29.6856,129400.0
2011-08-03 15:40:00,32.79,33.07,32.74,33.02,229200.0,29.6766,29.93,29.6313,29.8848,229200.0
2011-08-03 15:50:00,33.01,33.11,32.97,33.0,418300.0,29.8757,29.9662,29.8395,29.8667,418300.0
2011-08-04 09:30:00,32.65,32.86,32.47,32.81,129200.0,29.5499,29.7399,29.387,29.6947,129200.0
2011-08-04 09:40:00,32.81,33.04,32.77,32.83,118700.0,29.6947,29.9029,29.6585,29.7128,118700.0
2011-08-04 09:50:00,32.83,33.14,32.76,33.1,117500.0,29.7128,29.9934,29.6494,29.9572,117500.0
2011-08-04 10:00:00,33.05,33.11,32.84,32.86,176300.0,29.9119,29.9662,29.7218,29.7399,176300.0
2011-08-04 10:10:00,32.86,32.92,32.75,32.8,131000.0,29.7399,29.7942,29.6404,29.6856,131000.0
2011-08-04 10:20:00,32.75,33.06,32.71,33.01,116100.0,29.6404,29.921,29.6042,29.8757,116100.0
2011-08-04 10:30:00,33.0,33.11,33.0,33.03,113600.0,29.8667,29.9662,29.8667,29.8938,113600.0
2011-08-04 10:40:00,33.03,33.09,32.81,32.89,120000.0,29.8938,29.9481,29.6947,29.7671,120000.0
2011-08-04 10:50:00,32.91,33.06,32.85,33.02,177600.0,29.7852,29.921,29.7309,29.8848,177600.0
2011-08-04 11:00:00,33.02,33.17,32.95,33.05,164100.0,29.8848,30.0205,29.8214,29.9119,164100.0
2011-08-04 11:10:00,33.04,33.07,32.97,33.03,62900.0,29.9029,29.93,29.8395,29.8938,62900.0
2011-08-04 11:20:00,33.02,33.02,32.91,32.99,138700.0,29.8848,29.8848,29.7852,29.8576,138700.0
2011-08-04 11:30:00,32.99,33.15,32.99,33.15,65200.0,29.8576,30.0024,29.8576,30.0024,65200.0
2011-08-04 11:40:00,33.14,33.2,33.09,33.12,123300.0,29.9934,30.0477,29.9481,29.9753,123300.0
2011-08-04 11:50:00,33.13,33.46,33.06,33.46,343300.0,29.9843,30.283,29.921,30.283,343300.0
2011-08-04 12:00:00,33.45,33.52,33.34,33.4,90500.0,30.2739,30.3373,30.1744,30.2287,90500.0
2011-08-04 12:10:00,33.39,33.63,33.35,33.58,74500.0,30.2196,30.4368,30.1834,30.3916,74500.0
2011-08-04 12:20:00,33.57,33.7,33.51,33.68,58500.0,30.3825,30.5002,30.3282,30.4821,58500.0
2011-08-04 12:30:00,33.68,34.05,33.68,33.97,89700.0,30.4821,30.817,30.4821,30.7445,89700.0
2011-08-04 12:40:00,33.96,34.1,33.9,34.07,70400.0,30.7355,30.8622,30.6812,30.8351,70400.0
2011-08-04 12:50:00,34.07,34.09,33.93,33.99,103000.0,30.8351,30.8532,30.7083,30.7626,103000.0
2011-08-04 13:00:00,34.0,34.1,33.95,33.95,87400.0,30.7717,30.8622,30.7264,30.7264,87400.0
2011-08-04 13:10:00,33.96,33.98,33.8,33.82,79500.0,30.7355,30.7536,30.5907,30.6088,79500.0
2011-08-04 13:20:00,33.82,34.08,33.81,34.07,109800.0,30.6088,30.8441,30.5997,30.8351,109800.0
2011-08-04 13:30:00,34.06,34.23,33.99,34.18,70100.0,30.826,30.9799,30.7626,30.9346,70100.0
2011-08-04 13:40:00,34.19,34.19,33.95,34.12,103900.0,30.9437,30.9437,30.7264,30.8803,103900.0
2011-08-04 13:50:00,34.12,34.29,34.11,34.23,67200.0,30.8803,31.0342,30.8713,30.9799,67200.0
2011-08-04 14:00:00,34.23,34.33,34.13,34.33,119900.0,30.9799,31.0704,30.8894,31.0704,119900.0
2011-08-04 14:10:00,34.32,34.37,34.1,34.22,187600.0,31.0613,31.1066,30.8622,30.9708,187600.0
2011-08-04 14:20:00,34.22,34.22,34.0,34.09,115700.0,30.9708,30.9708,30.7717,30.8532,115700.0
2011-08-04 14:30:00,34.09,34.41,34.04,34.36,178000.0,30.8532,31.1428,30.8079,31.0975,178000.0
2011-08-04 14:40:00,34.35,34.54,34.27,34.29,228000.0,31.0885,31.2604,31.0161,31.0342,228000.0
2011-08-04 14:50:00,34.29,34.3,33.94,33.95,210600.0,31.0342,31.0432,30.7174,30.7264,210600.0
2011-08-04 15:00:00,33.95,34.08,33.84,34.06,415200.0,30.7264,30.8441,30.6269,30.826,415200.0
2011-08-04 15:10:00,34.06,34.07,34.03,34.03,293900.0,30.826,30.8351,30.7989,30.7989,293900.0
2011-08-04 15:20:00,34.03,34.04,33.6,33.6,230300.0,30.7989,30.8079,30.4097,30.4097,230300.0
2011-08-04 15:30:00,33.62,33.77,33.57,33.72,395600.0,30.4278,30.5635,30.3825,30.5183,395600.0
2011-08-04 15:40:00,33.72,33.72,33.62,33.64,472900.0,30.5183,30.5183,30.4278,30.4459,472900.0
2011-08-04 15:50:00,33.65,33.66,33.48,33.55,599200.0,30.4549,30.464,30.3011,30.3644,599200.0
2011-08-05 09:30:00,34.19,34.38,33.78,33.84,130800.0,30.9437,31.1156,30.5726,30.6269,130800.0
2011-08-05 09:40:00,33.85,33.94,33.53,33.58,145100.0,30.6359,30.7174,30.3463,30.3916,145100.0
2011-08-05 09:50:00,33.59,33.68,33.22,33.45,435800.0,30.4006,30.4821,30.0658,30.2739,435800.0
2011-08-05 10:00:00,33.46,33.88,33.32,33.88,238800.0,30.283,30.6631,30.1563,30.6631,238800.0
2011-08-05 10:10:00,33.85,33.92,33.44,33.79,188000.0,30.6359,30.6993,30.2649,30.5816,188000.0
2011-08-05 10:20:00,33.81,34.02,33.73,33.79,276200.0,30.5997,30.7898,30.5273,30.5816,276200.0
2011-08-05 10:30:00,33.78,33.79,33.48,33.63,198500.0,30.5726,30.5816,30.3011,30.4368,198500.0
2011-08-05 10:40:00,33.63,33.68,33.48,33.57,215600.0,30.4368,30.4821,30.3011,30.3825,215600.0
2011-08-05 10:50:00,33.58,33.8,33.52,33.79,126200.0,30.3916,30.5907,30.3373,30.5816,126200.0
2011-08-05 11:00:00,33.76,33.77,33.5,33.52,159900.0,30.5545,30.5635,30.3192,30.3373,159900.0
2011-08-05 11:10:00,33.52,33.57,33.36,33.48,190200.0,30.3373,30.3825,30.1925,30.3011,190200.0
2011-08-05 11:20:00,33.49,33.89,33.35,33.63,140900.0,30.3101,30.6721,30.1834,30.4368,140900.0
2011-08-05 11:30:00,33.62,33.66,33.44,33.48,173300.0,30.4278,30.464,30.2649,30.3011,173300.0
2011-08-05 11:40:00,33.47,33.52,33.27,33.32,166000.0,30.292,30.3373,30.111,30.1563,166000.0
2011-08-05 11:50:00,33.31,33.38,33.19,33.29,213700.0,30.1472,30.2106,30.0386,30.1291,213700.0
2011-08-05 12:00:00,33.3,33.45,33.23,33.42,237800.0,30.1382,30.2739,30.0748,30.2468,237800.0
2011-08-05 12:10:00,33.42,33.93,33.38,33.7,235300.0,30.2468,30.7083,30.2106,30.5002,235300.0
2011-08-05 12:20:00,33.72,33.72,33.45,33.54,155800.0,30.5183,30.5183,30.2739,30.3554,155800.0
2011-08-05 12:30:00,33.54,33.92,33.4,33.83,89100.0,30.3554,30.6993,30.2287,30.6178,89100.0
2011-08-05 12:40:00,33.83,34.33,33.62,34.21,93900.0,30.6178,31.0704,30.4278,30.9618,93900.0
2011-08-05 12:50:00,34.2,34.4,34.07,34.2,64300.0,30.9527,31.1337,30.8351,30.9527,64300.0
2011-08-05 13:00:00,34.2,34.38,33.9,34.01,78600.0,30.9527,31.1156,30.6812,30.7808,78600.0
2011-08-05 13:10:00,34.02,34.25,34.0,34.25,54700.0,30.7898,30.998,30.7717,30.998,54700.0
2011-08-05 13:20:00,34.25,34.34,34.09,34.12,39800.0,30.998,31.0794,30.8532,30.8803,39800.0
2011-08-05 13:30:00,34.14,34.22,33.84,33.87,69700.0,30.8984,30.9708,30.6269,30.654,69700.0
2011-08-05 13:40:00,33.87,33.99,33.77,33.98,67300.0,30.654,30.7626,30.5635,30.7536,67300.0
2011-08-05 13:50:00,33.96,34.21,33.94,34.14,79900.0,30.7355,30.9618,30.7174,30.8984,79900.0
2011-08-05 14:00:00,34.12,34.15,33.83,33.88,96200.0,30.8803,30.9075,30.6178,30.6631,96200.0
2011-08-05 14:10:00,33.89,33.95,33.76,33.93,114900.0,30.6721,30.7264,30.5545,30.7083,114900.0
2011-08-05 14:20:00,33.92,34.0,33.84,33.9,59300.0,30.6993,30.7717,30.6269,30.6812,59300.0
2011-08-05 14:30:00,33.89,34.0,33.84,33.99,71700.0,30.6721,30.7717,30.6269,30.7626,71700.0
2011-08-05 14:40:00,34.0,34.0,33.91,33.91,120800.0,30.7717,30.7717,30.6902,30.6902,120800.0
2011-08-05 14:50:00,33.91,33.97,33.8,33.89,154100.0,30.6902,30.7445,30.5907,30.6721,154100.0
2011-08-05 15:00:00,33.89,33.94,33.37,33.41,136700.0,30.6721,30.7174,30.2015,30.2377,136700.0
2011-08-05 15:10:00,33.39,33.61,33.33,33.5,132300.0,30.2196,30.4187,30.1653,30.3192,132300.0
2011-08-05 15:20:00,33.48,33.65,33.45,33.47,114600.0,30.3011,30.4549,30.2739,30.292,114600.0
2011-08-05 15:30:00,33.48,33.76,33.46,33.74,173700.0,30.3011,30.5545,30.283,30.5364,173700.0
2011-08-05 15:40:00,33.73,33.77,33.56,33.64,246900.0,30.5273,30.5635,30.3735,30.4459,246900.0
2011-08-05 15:50:00,33.64,33.82,33.64,33.76,275500.0,30.4459,30.6088,30.4459,30.5545,275500.0
2011-08-08 09:30:00,32.83,33.65,32.21,33.45,114600.0,29.7128,30.4549,29.1517,30.2739,114600.0
2011-08-08 09:40:00,33.37,33.5,32.77,32.78,337200.0,30.2015,30.3192,29.6585,29.6675,337200.0
2011-08-08 09:50:00,32.78,32.91,32.57,32.86,178000.0,29.6675,29.7852,29.4775,29.7399,178000.0
2011-08-08 10:00:00,32.87,32.97,32.8,32.9,138300.0,29.749,29.8395,29.6856,29.7761,138300.0
2011-08-08 10:10:00,32.92,32.97,32.73,32.86,231100.0,29.7942,29.8395,29.6223,29.7399,231100.0
2011-08-08 10:20:00,32.85,32.95,32.6,32.63,332900.0,29.7309,29.8214,29.5046,29.5318,332900.0
2011-08-08 10:30:00,32.63,32.69,32.37,32.63,253600.0,29.5318,29.5861,29.2965,29.5318,253600.0
2011-08-08 10:40:00,32.64,32.84,32.5,32.82,195700.0,29.5408,29.7218,29.4141,29.7037,195700.0
2011-08-08 10:50:00,32.82,32.85,32.59,32.71,237400.0,29.7037,29.7309,29.4956,29.6042,237400.0
2011-08-08 11:00:00,32.68,33.02,32.6,33.0,344100.0,29.577,29.8848,29.5046,29.8667,344100.0
2011-08-08 11:10:00,32.99,33.0,32.67,32.75,131800.0,29.8576,29.8667,29.568,29.6404,131800.0
2011-08-08 11:20:00,32.75,33.0,32.67,32.96,232700.0,29.6404,29.8667,29.568,29.8304,232700.0
2011-08-08 11:30:00,32.95,32.98,32.79,32.96,158500.0,29.8214,29.8485,29.6766,29.8304,158500.0
2011-08-08 11:40:00,32.96,33.04,32.87,33.04,149300.0,29.8304,29.9029,29.749,29.9029,149300.0
2011-08-08 11:50:00,33.02,33.09,32.91,32.97,121400.0,29.8848,29.9481,29.7852,29.8395,121400.0
2011-08-08 12:00:00,32.96,33.09,32.82,33.05,262400.0,29.8304,29.9481,29.7037,29.9119,262400.0
2011-08-08 12:10:00,33.04,33.29,32.76,32.8,173800.0,29.9029,30.1291,29.6494,29.6856,173800.0
2011-08-08 12:20:00,32.8,33.0,32.68,32.91,164700.0,29.6856,29.8667,29.577,29.7852,164700.0
2011-08-08 12:30:00,32.9,33.02,32.86,32.93,170400.0,29.7761,29.8848,29.7399,29.8033,170400.0
2011-08-08 12:40:00,32.91,33.07,32.88,32.97,139700.0,29.7852,29.93,29.758,29.8395,139700.0
2011-08-08 12:50:00,32.95,33.06,32.9,32.92,92200.0,29.8214,29.921,29.7761,29.7942,92200.0
2011-08-08 13:00:00,32.92,33.05,32.92,32.97,76100.0,29.7942,29.9119,29.7942,29.8395,76100.0
2011-08-08 13:10:00,32.97,33.06,32.83,33.02,235200.0,29.8395,29.921,29.7128,29.8848,235200.0
2011-08-08 13:20:00,33.01,33.08,32.93,32.95,68700.0,29.8757,29.9391,29.8033,29.8214,68700.0
2011-08-08 13:30:00,32.95,33.03,32.9,32.95,141700.0,29.8214,29.8938,29.7761,29.8214,141700.0
2011-08-08 13:40:00,32.95,33.0,32.73,32.83,145500.0,29.8214,29.8667,29.6223,29.7128,145500.0
2011-08-08 13:50:00,32.83,32.89,32.63,32.69,136700.0,29.7128,29.7671,29.5318,29.5861,136700.0
2011-08-08 14:00:00,32.69,32.88,32.65,32.71,201900.0,29.5861,29.758,29.5499,29.6042,201900.0
2011-08-08 14:10:00,32.71,32.79,32.26,32.38,284400.0,29.6042,29.6766,29.1969,29.3055,284400.0
2011-08-08 14:20:00,32.38,32.44,32.14,32.41,564100.0,29.3055,29.3598,29.0883,29.3327,564100.0
2011-08-08 14:30:00,32.4,32.6,32.29,32.42,205400.0,29.3236,29.5046,29.2241,29.3417,205400.0
2011-08-08 14:40:00,32.42,32.69,32.41,32.54,189000.0,29.3417,29.5861,29.3327,29.4503,189000.0
2011-08-08 14:50:00,32.55,32.68,32.46,32.52,223300.0,29.4594,29.577,29.3779,29.4322,223300.0
2011-08-08 15:00:00,32.52,32.8,32.51,32.78,233300.0,29.4322,29.6856,29.4232,29.6675,233300.0
2011-08-08 15:10:00,32.79,33.07,32.67,32.94,264100.0,29.6766,29.93,29.568,29.8123,264100.0
2011-08-08 15:20:00,32.93,33.02,32.75,32.8,227400.0,29.8033,29.8848,29.6404,29.6856,227400.0
2011-08-08 15:30:00,32.8,32.91,32.76,32.86,294000.0,29.6856,29.7852,29.6494,29.7399,294000.0
2011-08-08 15:40:00,32.85,32.9,32.56,32.64,305900.0,29.7309,29.7761,29.4684,29.5408,305900.0
2011-08-08 15:50:00,32.65,32.75,32.55,32.57,626400.0,29.5499,29.6404,29.4594,29.4775,626400.0
2011-08-09 09:30:00,33.14,33.37,32.88,32.92,85100.0,29.9934,30.2015,29.758,29.7942,85100.0
2011-08-09 09:40:00,32.91,33.01,32.54,32.81,126000.0,29.7852,29.8757,29.4503,29.6947,126000.0
2011-08-09 09:50:00,32.8,33.16,32.8,33.03,117000.0,29.6856,30.0115,29.6856,29.8938,117000.0
2011-08-09 10:00:00,33.01,33.32,33.01,33.16,177500.0,29.8757,30.1563,29.8757,30.0115,177500.0
2011-08-09 10:10:00,33.14,33.41,33.11,33.28,121100.0,29.9934,30.2377,29.9662,30.1201,121100.0
2011-08-09 10:20:00,33.29,33.29,33.07,33.17,222700.0,30.1291,30.1291,29.93,30.0205,222700.0
2011-08-09 10:30:00,33.18,33.25,32.95,33.0,126600.0,30.0296,30.0929,29.8214,29.8667,126600.0
2011-08-09 10:40:00,32.94,33.0,32.73,32.85,147500.0,29.8123,29.8667,29.6223,29.7309,147500.0
2011-08-09 10:50:00,32.85,32.91,32.61,32.74,362100.0,29.7309,29.7852,29.5137,29.6313,362100.0
2011-08-09 11:00:00,32.74,32.81,32.48,32.53,235500.0,29.6313,29.6947,29.396,29.4413,235500.0
2011-08-09 11:10:00,32.49,32.58,32.37,32.5,120500.0,29.4051,29.4865,29.2965,29.4141,120500.0
2011-08-09 11:20:00,32.51,32.61,32.45,32.61,55900.0,29.4232,29.5137,29.3689,29.5137,55900.0
2011-08-09 11:30:00,32.61,32.61,32.45,32.47,98900.0,29.5137,29.5137,29.3689,29.387,98900.0
2011-08-09 11:40:00,32.47,32.58,32.45,32.45,143300.0,29.387,29.4865,29.3689,29.3689,143300.0
2011-08-09 11:50:00,32.45,32.55,32.45,32.47,55300.0,29.3689,29.4594,29.3689,29.387,55300.0
2011-08-09 12:00:00,32.48,32.53,32.36,32.41,91400.0,29.396,29.4413,29.2874,29.3327,91400.0
2011-08-09 12:10:00,32.41,32.44,32.29,32.33,97700.0,29.3327,29.3598,29.2241,29.2603,97700.0
2011-08-09 12:20:00,32.31,32.39,32.24,32.25,90300.0,29.2422,29.3146,29.1788,29.1879,90300.0
2011-08-09 12:30:00,32.25,32.29,32.15,32.15,72000.0,29.1879,29.2241,29.0974,29.0974,72000.0
2011-08-09 12:40:00,32.15,32.16,32.03,32.06,117300.0,29.0974,29.1064,28.9888,29.0159,117300.0
2011-08-09 12:50:00,32.07,32.16,31.87,31.88,148000.0,29.025,29.1064,28.8439,28.853,148000.0
2011-08-09 13:00:00,31.88,31.91,31.72,31.72,107900.0,28.853,28.8801,28.7082,28.7082,107900.0
2011-08-09 13:10:00,31.71,31.76,31.51,31.51,88500.0,28.6991,28.7444,28.5181,28.5181,88500.0
2011-08-09 13:20:00,31.51,31.53,31.33,31.34,107800.0,28.5181,28.5362,28.3552,28.3643,107800.0
2011-08-09 13:30:00,31.35,31.38,30.76,30.83,321100.0,28.3733,28.4005,27.8393,27.9027,321100.0
2011-08-09 13:40:00,30.82,30.85,30.2,30.34,460900.0,27.8936,27.9208,27.3325,27.4592,460900.0
2011-08-09 13:50:00,30.35,30.5,29.67,29.85,579700.0,27.4683,27.604,26.8528,27.0157,579700.0
2011-08-09 14:00:00,29.85,30.36,29.51,29.84,296900.0,27.0157,27.4773,26.708,27.0067,296900.0
2011-08-09 14:10:00,29.86,30.0,29.52,29.73,165800.0,27.0248,27.1515,26.7171,26.9071,165800.0
2011-08-09 14:20:00,29.68,30.07,29.0,29.7,293100.0,26.8619,27.2149,26.2465,26.88,293100.0
2011-08-09 14:30:00,29.7,29.76,29.24,29.25,232500.0,26.88,26.9343,26.4637,26.4727,232500.0
2011-08-09 14:40:00,29.24,29.69,28.89,29.43,240800.0,26.4637,26.8709,26.1469,26.6356,240800.0
2011-08-09 14:50:00,29.46,30.29,29.45,30.02,297700.0,26.6628,27.414,26.6537,27.1696,297700.0
2011-08-09 15:00:00,30.0,30.44,29.94,30.28,205400.0,27.1515,27.5497,27.0972,27.4049,205400.0
2011-08-09 15:10:00,30.28,31.13,30.26,30.99,247500.0,27.4049,28.1742,27.3868,28.0475,247500.0
2011-08-09 15:20:00,30.99,31.42,30.86,31.27,286800.0,28.0475,28.4367,27.9298,28.3009,286800.0
2011-08-09 15:30:00,31.27,31.45,31.15,31.43,229100.0,28.3009,28.4638,28.1923,28.4457,229100.0
2011-08-09 15:40:00,31.42,32.38,31.41,32.38,388100.0,28.4367,29.3055,28.4276,29.3055,388100.0
2011-08-09 15:50:00,32.37,32.38,31.68,32.31,502300.0,29.2965,29.3055,28.672,29.2422,502300.0
2011-08-10 09:30:00,31.54,31.76,30.92,31.3,82900.0,28.5453,28.7444,27.9841,28.3281,82900.0
2011-08-10 09:40:00,31.35,31.66,30.97,31.09,115500.0,28.3733,28.6539,28.0294,28.138,115500.0
2011-08-10 09:50:00,31.15,31.25,30.88,30.99,126400.0,28.1923,28.2828,27.9479,28.0475,126400.0
2011-08-10 10:00:00,30.99,31.23,30.84,30.84,243700.0,28.0475,28.2647,27.9117,27.9117,243700.0
2011-08-10 10:10:00,30.88,30.93,30.6,30.76,83200.0,27.9479,27.9932,27.6945,27.8393,83200.0
2011-08-10 10:20:00,30.77,30.88,30.51,30.78,88400.0,27.8484,27.9479,27.6131,27.8574,88400.0
2011-08-10 10:30:00,30.79,31.15,30.7,30.94,119300.0,27.8665,28.1923,27.785,28.0022,119300.0
2011-08-10 10:40:00,30.93,31.06,30.61,30.69,121700.0,27.9932,28.1109,27.7036,27.776,121700.0
2011-08-10 10:50:00,30.69,30.83,30.43,30.7,109600.0,27.776,27.9027,27.5407,27.785,109600.0
2011-08-10 11:00:00,30.71,30.71,30.29,30.51,123200.0,27.7941,27.7941,27.414,27.6131,123200.0
2011-08-10 11:10:00,30.51,30.79,30.48,30.52,105200.0,27.6131,27.8665,27.5859,27.6221,105200.0
2011-08-10 11:20:00,30.51,30.54,30.12,30.13,135600.0,27.6131,27.6402,27.2601,27.2692,135600.0
2011-08-10 11:30:00,30.13,30.4,30.13,30.27,123800.0,27.2692,27.5135,27.2692,27.3959,123800.0
2011-08-10 11:40:00,30.24,30.66,30.22,30.46,117800.0,27.3687,27.7488,27.3506,27.5678,117800.0
2011-08-10 11:50:00,30.47,30.86,30.47,30.61,109200.0,27.5769,27.9298,27.5769,27.7036,109200.0
2011-08-10 12:00:00,30.6,30.76,30.46,30.65,71100.0,27.6945,27.8393,27.5678,27.7398,71100.0
2011-08-10 12:10:00,30.64,30.71,30.49,30.69,48500.0,27.7307,27.7941,27.595,27.776,48500.0
2011-08-10 12:20:00,30.72,30.72,30.3,30.3,62200.0,27.8031,27.8031,27.423,27.423,62200.0
2011-08-10 12:30:00,30.29,30.44,30.13,30.15,59000.0,27.414,27.5497,27.2692,27.2873,59000.0
2011-08-10 12:40:00,30.18,30.48,30.13,30.36,45000.0,27.3144,27.5859,27.2692,27.4773,45000.0
2011-08-10 12:50:00,30.37,30.6,30.34,30.54,38600.0,27.4864,27.6945,27.4592,27.6402,38600.0
2011-08-10 13:00:00,30.51,30.61,30.4,30.51,52200.0,27.6131,27.7036,27.5135,27.6131,52200.0
2011-08-10 13:10:00,30.52,30.61,30.32,30.33,62900.0,27.6221,27.7036,27.4411,27.4502,62900.0
2011-08-10 13:20:00,30.31,30.52,30.22,30.4,67200.0,27.4321,27.6221,27.3506,27.5135,67200.0
2011-08-10 13:30:00,30.39,30.56,30.33,30.45,55700.0,27.5045,27.6583,27.4502,27.5588,55700.0
2011-08-10 13:40:00,30.45,30.77,30.4,30.66,110700.0,27.5588,27.8484,27.5135,27.7488,110700.0
2011-08-10 13:50:00,30.65,30.94,30.65,30.89,49100.0,27.7398,28.0022,27.7398,27.957,49100.0
2011-08-10 14:00:00,30.88,31.09,30.75,31.08,89000.0,27.9479,28.138,27.8303,28.129,89000.0
2011-08-10 14:10:00,31.09,31.29,31.07,31.28,191000.0,28.138,28.319,28.1199,28.31,191000.0
2011-08-10 14:20:00,31.28,31.43,31.28,31.33,87800.0,28.31,28.4457,28.31,28.3552,87800.0
2011-08-10 14:30:00,31.34,31.38,31.04,31.09,79200.0,28.3643,28.4005,28.0928,28.138,79200.0
2011-08-10 14:40:00,31.08,31.31,31.06,31.24,95600.0,28.129,28.3371,28.1109,28.2738,95600.0
2011-08-10 14:50:00,31.24,31.31,31.16,31.24,129500.0,28.2738,28.3371,28.2014,28.2738,129500.0
2011-08-10 15:00:00,31.23,31.32,31.09,31.1,188300.0,28.2647,28.3462,28.138,28.1471,188300.0
2011-08-10 15:10:00,31.11,31.18,31.05,31.08,185000.0,28.1561,28.2195,28.1018,28.129,185000.0
2011-08-10 15:20:00,31.07,31.13,30.84,30.87,186000.0,28.1199,28.1742,27.9117,27.9389,186000.0
2011-08-10 15:30:00,30.86,30.87,30.56,30.61,201900.0,27.9298,27.9389,27.6583,27.7036,201900.0
2011-08-10 15:40:00,30.61,30.72,30.44,30.5,254300.0,27.7036,27.8031,27.5497,27.604,254300.0
2011-08-10 15:50:00,30.51,30.51,29.93,30.15,500700.0,27.6131,27.6131,27.0881,27.2873,500700.0
2011-08-11 09:30:00,30.26,30.73,30.2,30.32,69000.0,27.3868,27.8122,27.3325,27.4411,69000.0
2011-08-11 09:40:00,30.32,30.47,30.02,30.09,85600.0,27.4411,27.5769,27.1696,27.233,85600.0
2011-08-11 09:50:00,30.09,30.16,29.67,30.02,101800.0,27.233,27.2963,26.8528,27.1696,101800.0
2011-08-11 10:00:00,30.02,30.13,29.6,29.75,254700.0,27.1696,27.2692,26.7895,26.9252,254700.0
2011-08-11 10:10:00,29.79,30.05,29.69,29.9,144500.0,26.9614,27.1968,26.8709,27.061,144500.0
2011-08-11 10:20:00,29.9,29.97,29.7,29.71,70300.0,27.061,27.1243,26.88,26.889,70300.0
2011-08-11 10:30:00,29.73,30.07,29.71,30.05,92900.0,26.9071,27.2149,26.889,27.1968,92900.0
2011-08-11 10:40:00,30.06,30.28,29.94,30.28,88700.0,27.2058,27.4049,27.0972,27.4049,88700.0
2011-08-11 10:50:00,30.31,30.34,29.96,29.97,91300.0,27.4321,27.4592,27.1153,27.1243,91300.0
2011-08-11 11:00:00,29.97,30.17,29.94,30.03,207300.0,27.1243,27.3054,27.0972,27.1787,207300.0
2011-08-11 11:10:00,30.02,30.1,29.9,29.98,98700.0,27.1696,27.242,27.061,27.1334,98700.0
2011-08-11 11:20:00,29.98,30.02,29.9,29.98,112300.0,27.1334,27.1696,27.061,27.1334,112300.0
2011-08-11 11:30:00,29.97,30.05,29.84,29.9,76500.0,27.1243,27.1968,27.0067,27.061,76500.0
2011-08-11 11:40:00,29.94,30.16,29.92,30.01,95000.0,27.0972,27.2963,27.0791,27.1606,95000.0
2011-08-11 11:50:00,30.01,30.08,29.82,29.83,57300.0,27.1606,27.2239,26.9886,26.9976,57300.0
2011-08-11 12:00:00,29.84,29.91,29.79,29.79,83500.0,27.0067,27.07,26.9614,26.9614,83500.0
2011-08-11 12:10:00,29.8,29.85,29.74,29.75,47700.0,26.9705,27.0157,26.9162,26.9252,47700.0
2011-08-11 12:20:00,29.75,29.82,29.7,29.77,50800.0,26.9252,26.9886,26.88,26.9433,50800.0
2011-08-11 12:30:00,29.76,29.95,29.76,29.95,80600.0,26.9343,27.1062,26.9343,27.1062,80600.0
2011-08-11 12:40:00,29.96,30.12,29.96,30.01,106400.0,27.1153,27.2601,27.1153,27.1606,106400.0
2011-08-11 12:50:00,30.02,30.37,30.02,30.3,95800.0,27.1696,27.4864,27.1696,27.423,95800.0
2011-08-11 13:00:00,30.31,30.32,30.06,30.11,127900.0,27.4321,27.4411,27.2058,27.2511,127900.0
2011-08-11 13:10:00,30.11,30.28,30.1,30.11,67100.0,27.2511,27.4049,27.242,27.2511,67100.0
2011-08-11 13:20:00,30.11,30.26,30.08,30.18,60900.0,27.2511,27.3868,27.2239,27.3144,60900.0
2011-08-11 13:30:00,30.19,30.31,30.11,30.24,101500.0,27.3235,27.4321,27.2511,27.3687,101500.0
2011-08-11 13:40:00,30.23,30.3,30.14,30.23,70800.0,27.3597,27.423,27.2782,27.3597,70800.0
2011-08-11 13:50:00,30.23,30.37,30.17,30.37,50300.0,27.3597,27.4864,27.3054,27.4864,50300.0
2011-08-11 14:00:00,30.37,30.45,30.29,30.43,45500.0,27.4864,27.5588,27.414,27.5407,45500.0
2011-08-11 14:10:00,30.43,30.59,30.43,30.5,55700.0,27.5407,27.6855,27.5407,27.604,55700.0
2011-08-11 14:20:00,30.51,30.67,30.51,30.64,35000.0,27.6131,27.7579,27.6131,27.7307,35000.0
2011-08-11 14:30:00,30.64,30.65,30.45,30.49,46400.0,27.7307,27.7398,27.5588,27.595,46400.0
2011-08-11 14:40:00,30.49,30.49,30.38,30.41,46500.0,27.595,27.595,27.4954,27.5226,46500.0
2011-08-11 14:50:00,30.4,30.58,30.35,30.53,81900.0,27.5135,27.6764,27.4683,27.6312,81900.0
2011-08-11 15:00:00,30.53,30.74,30.5,30.68,94800.0,27.6312,27.8212,27.604,27.7669,94800.0
2011-08-11 15:10:00,30.68,30.95,30.65,30.87,100600.0,27.7669,28.0113,27.7398,27.9389,100600.0
2011-08-11 15:20:00,30.88,31.0,30.88,30.98,96600.0,27.9479,28.0566,27.9479,28.0384,96600.0
2011-08-11 15:30:00,30.99,31.0,30.77,30.83,181000.0,28.0475,28.0566,27.8484,27.9027,181000.0
2011-08-11 15:40:00,30.84,31.19,30.84,31.07,183900.0,27.9117,28.2285,27.9117,28.1199,183900.0
2011-08-11 15:50:00,31.06,31.06,30.62,30.65,266800.0,28.1109,28.1109,27.7126,27.7398,266800.0
2011-08-12 09:30:00,30.88,31.47,30.72,31.17,71100.0,27.9479,28.4819,27.8031,28.2104,71100.0
2011-08-12 09:40:00,31.19,31.29,30.98,31.19,81400.0,28.2285,28.319,28.0384,28.2285,81400.0
2011-08-12 09:50:00,31.16,31.19,30.48,30.7,169200.0,28.2014,28.2285,27.5859,27.785,169200.0
2011-08-12 10:00:00,30.66,30.76,30.25,30.37,212000.0,27.7488,27.8393,27.3778,27.4864,212000.0
2011-08-12 10:10:00,30.37,30.53,30.22,30.44,88500.0,27.4864,27.6312,27.3506,27.5497,88500.0
2011-08-12 10:20:00,30.45,30.53,30.3,30.47,69100.0,27.5588,27.6312,27.423,27.5769,69100.0
2011-08-12 10:30:00,30.45,30.58,30.3,30.57,92700.0,27.5588,27.6764,27.423,27.6674,92700.0
2011-08-12 10:40:00,30.57,30.57,30.25,30.26,64400.0,27.6674,27.6674,27.3778,27.3868,64400.0
2011-08-12 10:50:00,30.26,30.33,30.15,30.32,66600.0,27.3868,27.4502,27.2873,27.4411,66600.0
2011-08-12 11:00:00,30.31,30.39,30.05,30.13,87000.0,27.4321,27.5045,27.1968,27.2692,87000.0
2011-08-12 11:10:00,30.12,30.17,30.01,30.03,90400.0,27.2601,27.3054,27.1606,27.1787,90400.0
2011-08-12 11:20:00,30.01,30.13,30.0,30.07,63300.0,27.1606,27.2692,27.1515,27.2149,63300.0
2011-08-12 11:30:00,30.07,30.34,30.04,30.29,50000.0,27.2149,27.4592,27.1877,27.414,50000.0
2011-08-12 11:40:00,30.28,30.53,30.26,30.49,40200.0,27.4049,27.6312,27.3868,27.595,40200.0
2011-08-12 11:50:00,30.48,30.68,30.46,30.56,59400.0,27.5859,27.7669,27.5678,27.6583,59400.0
2011-08-12 12:00:00,30.56,30.72,30.56,30.68,25300.0,27.6583,27.8031,27.6583,27.7669,25300.0
2011-08-12 12:10:00,30.69,30.69,30.55,30.62,29700.0,27.776,27.776,27.6493,27.7126,29700.0
2011-08-12 12:20:00,30.63,30.66,30.56,30.63,32500.0,27.7217,27.7488,27.6583,27.7217,32500.0
2011-08-12 12:30:00,30.64,30.65,30.5,30.5,36600.0,27.7307,27.7398,27.604,27.604,36600.0
2011-08-12 12:40:00,30.51,30.57,30.39,30.39,28400.0,27.6131,27.6674,27.5045,27.5045,28400.0
2011-08-12 12:50:00,30.41,30.48,30.41,30.44,20900.0,27.5226,27.5859,27.5226,27.5497,20900.0
2011-08-12 13:00:00,30.44,30.52,30.42,30.43,26300.0,27.5497,27.6221,27.5316,27.5407,26300.0
2011-08-12 13:10:00,30.43,30.45,30.34,30.39,30700.0,27.5407,27.5588,27.4592,27.5045,30700.0
2011-08-12 13:20:00,30.38,30.39,30.3,30.37,22800.0,27.4954,27.5045,27.423,27.4864,22800.0
2011-08-12 13:30:00,30.36,30.41,30.31,30.37,47900.0,27.4773,27.5226,27.4321,27.4864,47900.0
2011-08-12 13:40:00,30.37,30.43,30.32,30.32,28200.0,27.4864,27.5407,27.4411,27.4411,28200.0
2011-08-12 13:50:00,30.32,30.37,30.3,30.35,28400.0,27.4411,27.4864,27.423,27.4683,28400.0
2011-08-12 14:00:00,30.35,30.46,30.34,30.46,26200.0,27.4683,27.5678,27.4592,27.5678,26200.0
2011-08-12 14:10:00,30.47,30.47,30.23,30.32,64900.0,27.5769,27.5769,27.3597,27.4411,64900.0
2011-08-12 14:20:00,30.32,30.33,30.16,30.2,75500.0,27.4411,27.4502,27.2963,27.3325,75500.0
2011-08-12 14:30:00,30.19,30.22,30.02,30.03,73900.0,27.3235,27.3506,27.1696,27.1787,73900.0
2011-08-12 14:40:00,30.05,30.22,30.03,30.15,48600.0,27.1968,27.3506,27.1787,27.2873,48600.0
2011-08-12 14:50:00,30.15,30.23,30.09,30.16,33500.0,27.2873,27.3597,27.233,27.2963,33500.0
2011-08-12 15:00:00,30.16,30.32,30.16,30.17,54700.0,27.2963,27.4411,27.2963,27.3054,54700.0
2011-08-12 15:10:00,30.17,30.22,30.11,30.15,43900.0,27.3054,27.3506,27.2511,27.2873,43900.0
2011-08-12 15:20:00,30.13,30.27,30.13,30.19,45700.0,27.2692,27.3959,27.2692,27.3235,45700.0
2011-08-12 15:30:00,30.2,30.24,30.08,30.17,119400.0,27.3325,27.3687,27.2239,27.3054,119400.0
2011-08-12 15:40:00,30.18,30.22,30.09,30.18,165600.0,27.3144,27.3506,27.233,27.3144,165600.0
2011-08-12 15:50:00,30.18,30.31,30.16,30.27,146800.0,27.3144,27.4321,27.2963,27.3959,146800.0
2011-08-15 09:30:00,30.95,31.2,30.62,31.12,47700.0,28.0113,28.2376,27.7126,28.1652,47700.0
2011-08-15 09:40:00,31.12,31.17,30.94,31.07,35500.0,28.1652,28.2104,28.0022,28.1199,35500.0
2011-08-15 09:50:00,31.1,31.17,31.0,31.06,20500.0,28.1471,28.2104,28.0566,28.1109,20500.0
2011-08-15 10:00:00,31.05,31.18,31.04,31.14,53100.0,28.1018,28.2195,28.0928,28.1833,53100.0
2011-08-15 10:10:00,31.14,31.41,31.14,31.38,57900.0,28.1833,28.4276,28.1833,28.4005,57900.0
2011-08-15 10:20:00,31.4,31.48,31.34,31.48,59000.0,28.4186,28.491,28.3643,28.491,59000.0
2011-08-15 10:30:00,31.49,31.6,31.47,31.58,45400.0,28.5,28.5996,28.4819,28.5815,45400.0
2011-08-15 10:40:00,31.57,31.62,31.49,31.56,47600.0,28.5724,28.6177,28.5,28.5634,47600.0
2011-08-15 10:50:00,31.58,31.71,31.53,31.56,50900.0,28.5815,28.6991,28.5362,28.5634,50900.0
2011-08-15 11:00:00,31.56,31.67,31.51,31.55,30700.0,28.5634,28.6629,28.5181,28.5543,30700.0
2011-08-15 11:10:00,31.55,31.68,31.51,31.65,52500.0,28.5543,28.672,28.5181,28.6448,52500.0
2011-08-15 11:20:00,31.66,31.75,31.57,31.6,78200.0,28.6539,28.7353,28.5724,28.5996,78200.0
2011-08-15 11:30:00,31.6,31.68,31.51,31.68,74100.0,28.5996,28.672,28.5181,28.672,74100.0
2011-08-15 11:40:00,31.68,31.82,31.68,31.82,46200.0,28.672,28.7987,28.672,28.7987,46200.0
2011-08-15 11:50:00,31.82,31.94,31.82,31.87,35100.0,28.7987,28.9073,28.7987,28.8439,35100.0
2011-08-15 12:00:00,31.87,31.96,31.83,31.86,37500.0,28.8439,28.9254,28.8077,28.8349,37500.0
2011-08-15 12:10:00,31.84,31.85,31.81,31.82,25400.0,28.8168,28.8258,28.7896,28.7987,25400.0
2011-08-15 12:20:00,31.82,31.83,31.74,31.74,20100.0,28.7987,28.8077,28.7263,28.7263,20100.0
2011-08-15 12:30:00,31.73,31.74,31.6,31.6,33800.0,28.7172,28.7263,28.5996,28.5996,33800.0
2011-08-15 12:40:00,31.6,31.73,31.6,31.71,25100.0,28.5996,28.7172,28.5996,28.6991,25100.0
2011-08-15 12:50:00,31.71,31.8,31.71,31.77,18900.0,28.6991,28.7806,28.6991,28.7534,18900.0
2011-08-15 13:00:00,31.78,31.83,31.67,31.69,47300.0,28.7625,28.8077,28.6629,28.681,47300.0
2011-08-15 13:10:00,31.68,31.69,31.53,31.62,34900.0,28.672,28.681,28.5362,28.6177,34900.0
2011-08-15 13:20:00,31.63,31.63,31.56,31.63,31000.0,28.6267,28.6267,28.5634,28.6267,31000.0
2011-08-15 13:30:00,31.64,31.64,31.54,31.55,25000.0,28.6358,28.6358,28.5453,28.5543,25000.0
2011-08-15 13:40:00,31.56,31.65,31.51,31.57,31200.0,28.5634,28.6448,28.5181,28.5724,31200.0
2011-08-15 13:50:00,31.58,31.74,31.57,31.71,32600.0,28.5815,28.7263,28.5724,28.6991,32600.0
2011-08-15 14:00:00,31.72,31.87,31.72,31.83,29500.0,28.7082,28.8439,28.7082,28.8077,29500.0
2011-08-15 14:10:00,31.84,31.94,31.82,31.93,27700.0,28.8168,28.9073,28.7987,28.8982,27700.0
2011-08-15 14:20:00,31.92,32.08,31.92,32.04,53800.0,28.8892,29.034,28.8892,28.9978,53800.0
2011-08-15 14:30:00,32.04,32.12,32.01,32.08,59800.0,28.9978,29.0702,28.9707,29.034,59800.0
2011-08-15 14:40:00,32.07,32.25,32.07,32.23,50500.0,29.025,29.1879,29.025,29.1698,50500.0
2011-08-15 14:50:00,32.22,32.37,32.21,32.37,81000.0,29.1607,29.2965,29.1517,29.2965,81000.0
2011-08-15 15:00:00,32.37,32.4,32.3,32.4,71600.0,29.2965,29.3236,29.2331,29.3236,71600.0
2011-08-15 15:10:00,32.39,32.48,32.36,32.43,101500.0,29.3146,29.396,29.2874,29.3508,101500.0
2011-08-15 15:20:00,32.43,32.47,32.38,32.41,88800.0,29.3508,29.387,29.3055,29.3327,88800.0
2011-08-15 15:30:00,32.4,32.67,32.4,32.61,210900.0,29.3236,29.568,29.3236,29.5137,210900.0
2011-08-15 15:40:00,32.62,32.73,32.57,32.69,137700.0,29.5227,29.6223,29.4775,29.5861,137700.0
2011-08-15 15:50:00,32.69,32.86,32.65,32.8,285200.0,29.5861,29.7399,29.5499,29.6856,285200.0
2011-08-16 09:30:00,31.85,32.76,31.85,32.53,83900.0,28.8258,29.6494,28.8258,29.4413,83900.0
2011-08-16 09:40:00,32.53,32.7,32.35,32.5,42000.0,29.4413,29.5951,29.2784,29.4141,42000.0
2011-08-16 09:50:00,32.5,32.64,32.4,32.58,46400.0,29.4141,29.5408,29.3236,29.4865,46400.0
2011-08-16 10:00:00,32.58,32.65,32.5,32.54,113100.0,29.4865,29.5499,29.4141,29.4503,113100.0
2011-08-16 10:10:00,32.55,32.7,32.53,32.59,42900.0,29.4594,29.5951,29.4413,29.4956,42900.0
2011-08-16 10:20:00,32.58,32.7,32.55,32.65,72200.0,29.4865,29.5951,29.4594,29.5499,72200.0
2011-08-16 10:30:00,32.65,32.71,32.57,32.63,47300.0,29.5499,29.6042,29.4775,29.5318,47300.0
2011-08-16 10:40:00,32.64,32.69,32.55,32.69,50300.0,29.5408,29.5861,29.4594,29.5861,50300.0
2011-08-16 10:50:00,32.7,32.74,32.63,32.7,98500.0,29.5951,29.6313,29.5318,29.5951,98500.0
2011-08-16 11:00:00,32.7,32.8,32.66,32.67,75600.0,29.5951,29.6856,29.5589,29.568,75600.0
2011-08-16 11:10:00,32.67,32.77,32.64,32.68,56000.0,29.568,29.6585,29.5408,29.577,56000.0
2011-08-16 11:20:00,32.68,32.74,32.63,32.69,48500.0,29.577,29.6313,29.5318,29.5861,48500.0
2011-08-16 11:30:00,32.69,32.75,32.61,32.72,81000.0,29.5861,29.6404,29.5137,29.6132,81000.0
2011-08-16 11:40:00,32.72,32.91,32.71,32.88,28900.0,29.6132,29.7852,29.6042,29.758,28900.0
2011-08-16 11:50:00,32.88,33.1,32.84,33.08,51400.0,29.758,29.9572,29.7218,29.9391,51400.0
2011-08-16 12:00:00,33.08,33.28,33.06,33.24,97900.0,29.9391,30.1201,29.921,30.0839,97900.0
2011-08-16 12:10:00,33.27,33.32,32.83,33.12,149400.0,30.111,30.1563,29.7128,29.9753,149400.0
2011-08-16 12:20:00,33.13,33.23,32.84,32.89,79600.0,29.9843,30.0748,29.7218,29.7671,79600.0
2011-08-16 12:30:00,32.89,33.08,32.78,33.04,112800.0,29.7671,29.9391,29.6675,29.9029,112800.0
2011-08-16 12:40:00,33.04,33.12,32.87,32.97,48800.0,29.9029,29.9753,29.749,29.8395,48800.0
2011-08-16 12:50:00,32.98,33.04,32.88,32.93,50700.0,29.8485,29.9029,29.758,29.8033,50700.0
2011-08-16 13:00:00,32.93,32.96,32.74,32.85,75900.0,29.8033,29.8304,29.6313,29.7309,75900.0
2011-08-16 13:10:00,32.84,32.98,32.83,32.98,38000.0,29.7218,29.8485,29.7128,29.8485,38000.0
2011-08-16 13:20:00,32.99,33.02,32.87,32.87,51900.0,29.8576,29.8848,29.749,29.749,51900.0
2011-08-16 13:30:00,32.87,33.01,32.85,33.0,46200.0,29.749,29.8757,29.7309,29.8667,46200.0
2011-08-16 13:40:00,33.01,33.09,32.99,33.03,34600.0,29.8757,29.9481,29.8576,29.8938,34600.0
2011-08-16 13:50:00,33.03,33.2,33.03,33.07,58500.0,29.8938,30.0477,29.8938,29.93,58500.0
2011-08-16 14:00:00,33.06,33.31,33.06,33.24,79000.0,29.921,30.1472,29.921,30.0839,79000.0
2011-08-16 14:10:00,33.25,33.38,33.25,33.31,54300.0,30.0929,30.2106,30.0929,30.1472,54300.0
2011-08-16 14:20:00,33.31,33.34,33.14,33.26,95500.0,30.1472,30.1744,29.9934,30.102,95500.0
2011-08-16 14:30:00,33.24,33.3,33.05,33.11,79600.0,30.0839,30.1382,29.9119,29.9662,79600.0
2011-08-16 14:40:00,33.1,33.18,33.09,33.15,28400.0,29.9572,30.0296,29.9481,30.0024,28400.0
2011-08-16 14:50:00,33.15,33.17,33.06,33.12,47900.0,30.0024,30.0205,29.921,29.9753,47900.0
2011-08-16 15:00:00,33.12,33.23,33.11,33.21,40900.0,29.9753,30.0748,29.9662,30.0567,40900.0
2011-08-16 15:10:00,33.2,33.27,33.17,33.24,60600.0,30.0477,30.111,30.0205,30.0839,60600.0
2011-08-16 15:20:00,33.24,33.42,33.2,33.42,65300.0,30.0839,30.2468,30.0477,30.2468,65300.0
2011-08-16 15:30:00,33.41,33.43,33.32,33.34,98800.0,30.2377,30.2558,30.1563,30.1744,98800.0
2011-08-16 15:40:00,33.33,33.39,33.23,33.29,159100.0,30.1653,30.2196,30.0748,30.1291,159100.0
2011-08-16 15:50:00,33.28,33.31,33.15,33.15,246200.0,30.1201,30.1472,30.0024,30.0024,246200.0
2011-08-17 09:30:00,33.31,33.69,33.24,33.49,39400.0,30.1472,30.4911,30.0839,30.3101,39400.0
2011-08-17 09:40:00,33.49,33.66,33.39,33.54,50100.0,30.3101,30.464,30.2196,30.3554,50100.0
2011-08-17 09:50:00,33.54,33.73,33.53,33.55,29400.0,30.3554,30.5273,30.3463,30.3644,29400.0
2011-08-17 10:00:00,33.56,33.59,33.48,33.5,30000.0,30.3735,30.4006,30.3011,30.3192,30000.0
2011-08-17 10:10:00,33.52,33.64,33.47,33.62,16300.0,30.3373,30.4459,30.292,30.4278,16300.0
2011-08-17 10:20:00,33.61,33.62,33.47,33.5,28900.0,30.4187,30.4278,30.292,30.3192,28900.0
2011-08-17 10:30:00,33.49,33.5,33.35,33.37,40800.0,30.3101,30.3192,30.1834,30.2015,40800.0
2011-08-17 10:40:00,33.36,33.48,33.33,33.45,20000.0,30.1925,30.3011,30.1653,30.2739,20000.0
2011-08-17 10:50:00,33.44,33.46,33.24,33.26,28700.0,30.2649,30.283,30.0839,30.102,28700.0
2011-08-17 11:00:00,33.22,33.28,33.21,33.25,28700.0,30.0658,30.1201,30.0567,30.0929,28700.0
2011-08-17 11:10:00,33.24,33.3,33.13,33.14,29600.0,30.0839,30.1382,29.9843,29.9934,29600.0
2011-08-17 11:20:00,33.13,33.18,33.05,33.09,32600.0,29.9843,30.0296,29.9119,29.9481,32600.0
2011-08-17 11:30:00,33.09,33.13,32.97,32.98,43600.0,29.9481,29.9843,29.8395,29.8485,43600.0
2011-08-17 11:40:00,32.99,33.05,32.92,33.0,82700.0,29.8576,29.9119,29.7942,29.8667,82700.0
2011-08-17 11:50:00,33.0,33.03,32.87,32.91,53700.0,29.8667,29.8938,29.749,29.7852,53700.0
2011-08-17 12:00:00,32.91,33.03,32.9,32.98,88700.0,29.7852,29.8938,29.7761,29.8485,88700.0
2011-08-17 12:10:00,32.98,33.01,32.93,32.95,43800.0,29.8485,29.8757,29.8033,29.8214,43800.0
2011-08-17 12:20:00,32.96,33.01,32.95,32.99,57000.0,29.8304,29.8757,29.8214,29.8576,57000.0
2011-08-17 12:30:00,33.0,33.04,32.94,32.95,59600.0,29.8667,29.9029,29.8123,29.8214,59600.0
2011-08-17 12:40:00,32.96,32.99,32.87,32.9,46800.0,29.8304,29.8576,29.749,29.7761,46800.0
2011-08-17 12:50:00,32.9,32.93,32.75,32.79,87600.0,29.7761,29.8033,29.6404,29.6766,87600.0
2011-08-17 13:00:00,32.8,32.8,32.65,32.68,118000.0,29.6856,29.6856,29.5499,29.577,118000.0
2011-08-17 13:10:00,32.69,32.71,32.63,32.7,66800.0,29.5861,29.6042,29.5318,29.5951,66800.0
2011-08-17 13:20:00,32.7,32.7,32.51,32.59,48500.0,29.5951,29.5951,29.4232,29.4956,48500.0
2011-08-17 13:30:00,32.6,32.64,32.47,32.6,79100.0,29.5046,29.5408,29.387,29.5046,79100.0
2011-08-17 13:40:00,32.59,32.71,32.52,32.65,133000.0,29.4956,29.6042,29.4322,29.5499,133000.0
2011-08-17 13:50:00,32.64,32.65,32.51,32.54,125800.0,29.5408,29.5499,29.4232,29.4503,125800.0
2011-08-17 14:00:00,32.55,32.63,32.54,32.61,67700.0,29.4594,29.5318,29.4503,29.5137,67700.0
2011-08-17 14:10:00,32.62,32.7,32.56,32.63,75300.0,29.5227,29.5951,29.4684,29.5318,75300.0
2011-08-17 14:20:00,32.62,32.63,32.4,32.45,72000.0,29.5227,29.5318,29.3236,29.3689,72000.0
2011-08-17 14:30:00,32.45,32.51,32.36,32.39,27000.0,29.3689,29.4232,29.2874,29.3146,27000.0
2011-08-17 14:40:00,32.37,32.44,32.34,32.41,33300.0,29.2965,29.3598,29.2693,29.3327,33300.0
2011-08-17 14:50:00,32.41,32.46,32.35,32.43,34400.0,29.3327,29.3779,29.2784,29.3508,34400.0
2011-08-17 15:00:00,32.44,32.45,32.36,32.43,47200.0,29.3598,29.3689,29.2874,29.3508,47200.0
2011-08-17 15:10:00,32.42,32.5,32.38,32.46,78000.0,29.3417,29.4141,29.3055,29.3779,78000.0
2011-08-17 15:20:00,32.47,32.47,32.33,32.35,64800.0,29.387,29.387,29.2603,29.2784,64800.0
2011-08-17 15:30:00,32.34,32.36,32.26,32.28,84200.0,29.2693,29.2874,29.1969,29.215,84200.0
2011-08-17 15:40:00,32.29,32.41,32.27,32.41,116500.0,29.2241,29.3327,29.206,29.3327,116500.0
2011-08-17 15:50:00,32.41,32.43,32.35,32.4,168100.0,29.3327,29.3508,29.2784,29.3236,168100.0
2011-08-18 09:30:00,31.56,31.56,31.15,31.34,53100.0,28.5634,28.5634,28.1923,28.3643,53100.0
2011-08-18 09:40:00,31.34,31.46,30.96,31.04,46900.0,28.3643,28.4729,28.0203,28.0928,46900.0
2011-08-18 09:50:00,31.02,31.18,30.95,31.02,22000.0,28.0747,28.2195,28.0113,28.0747,22000.0
2011-08-18 10:00:00,31.0,31.0,30.16,30.37,95100.0,28.0566,28.0566,27.2963,27.4864,95100.0
2011-08-18 10:10:00,30.35,30.71,30.23,30.26,182200.0,27.4683,27.7941,27.3597,27.3868,182200.0
2011-08-18 10:20:00,30.3,30.3,30.0,30.03,87100.0,27.423,27.423,27.1515,27.1787,87100.0
2011-08-18 10:30:00,30.04,30.14,29.96,30.12,90900.0,27.1877,27.2782,27.1153,27.2601,90900.0
2011-08-18 10:40:00,30.16,30.33,30.12,30.33,76800.0,27.2963,27.4502,27.2601,27.4502,76800.0
2011-08-18 10:50:00,30.33,30.37,30.25,30.35,80700.0,27.4502,27.4864,27.3778,27.4683,80700.0
2011-08-18 11:00:00,30.35,30.37,30.2,30.22,51000.0,27.4683,27.4864,27.3325,27.3506,51000.0
2011-08-18 11:10:00,30.22,30.27,30.13,30.2,37800.0,27.3506,27.3959,27.2692,27.3325,37800.0
2011-08-18 11:20:00,30.2,30.29,30.15,30.27,33000.0,27.3325,27.414,27.2873,27.3959,33000.0
2011-08-18 11:30:00,30.27,30.5,30.25,30.47,52700.0,27.3959,27.604,27.3778,27.5769,52700.0
2011-08-18 11:40:00,30.48,30.73,30.45,30.71,43500.0,27.5859,27.8122,27.5588,27.7941,43500.0
2011-08-18 11:50:00,30.72,30.77,30.63,30.75,38600.0,27.8031,27.8484,27.7217,27.8303,38600.0
2011-08-18 12:00:00,30.76,30.78,30.59,30.65,54000.0,27.8393,27.8574,27.6855,27.7398,54000.0
2011-08-18 12:10:00,30.64,30.83,30.61,30.76,64500.0,27.7307,27.9027,27.7036,27.8393,64500.0
2011-08-18 12:20:00,30.76,30.86,30.74,30.83,31600.0,27.8393,27.9298,27.8212,27.9027,31600.0
2011-08-18 12:30:00,30.83,30.87,30.79,30.8,50800.0,27.9027,27.9389,27.8665,27.8755,50800.0
2011-08-18 12:40:00,30.8,30.84,30.74,30.74,28100.0,27.8755,27.9117,27.8212,27.8212,28100.0
2011-08-18 12:50:00,30.73,30.81,30.68,30.69,28400.0,27.8122,27.8846,27.7669,27.776,28400.0
2011-08-18 13:00:00,30.69,30.71,30.36,30.4,68300.0,27.776,27.7941,27.4773,27.5135,68300.0
2011-08-18 13:10:00,30.41,30.42,30.33,30.4,43300.0,27.5226,27.5316,27.4502,27.5135,43300.0
2011-08-18 13:20:00,30.39,30.48,30.38,30.41,22400.0,27.5045,27.5859,27.4954,27.5226,22400.0
2011-08-18 13:30:00,30.41,30.46,30.28,30.29,53300.0,27.5226,27.5678,27.4049,27.414,53300.0
2011-08-18 13:40:00,30.29,30.35,30.28,30.29,21400.0,27.414,27.4683,27.4049,27.414,21400.0
2011-08-18 13:50:00,30.28,30.36,30.13,30.19,36400.0,27.4049,27.4773,27.2692,27.3235,36400.0
2011-08-18 14:00:00,30.21,30.43,30.21,30.3,68900.0,27.3416,27.5407,27.3416,27.423,68900.0
2011-08-18 14:10:00,30.3,30.34,30.16,30.31,34900.0,27.423,27.4592,27.2963,27.4321,34900.0
2011-08-18 14:20:00,30.31,30.38,30.23,30.3,58300.0,27.4321,27.4954,27.3597,27.423,58300.0
2011-08-18 14:30:00,30.31,30.35,30.24,30.27,36100.0,27.4321,27.4683,27.3687,27.3959,36100.0
2011-08-18 14:40:00,30.27,30.27,30.13,30.17,31800.0,27.3959,27.3959,27.2692,27.3054,31800.0
2011-08-18 14:50:00,30.17,30.18,30.0,30.0,62500.0,27.3054,27.3144,27.1515,27.1515,62500.0
2011-08-18 15:00:00,29.98,30.02,29.9,29.95,117500.0,27.1334,27.1696,27.061,27.1062,117500.0
2011-08-18 15:10:00,29.95,30.02,29.89,29.89,73600.0,27.1062,27.1696,27.0519,27.0519,73600.0
2011-08-18 15:20:00,29.9,30.04,29.84,30.03,110000.0,27.061,27.1877,27.0067,27.1787,110000.0
2011-08-18 15:30:00,30.03,30.05,29.81,29.85,97300.0,27.1787,27.1968,26.9795,27.0157,97300.0
2011-08-18 15:40:00,29.85,29.85,29.68,29.79,142600.0,27.0157,27.0157,26.8619,26.9614,142600.0
2011-08-18 15:50:00,29.79,30.04,29.79,29.94,234900.0,26.9614,27.1877,26.9614,27.0972,234900.0
2011-08-19 09:30:00,29.95,29.97,29.72,29.91,145900.0,27.1062,27.1243,26.8981,27.07,145900.0
2011-08-19 09:40:00,29.85,30.0,29.49,29.49,49700.0,27.0157,27.1515,26.6899,26.6899,49700.0
2011-08-19 09:50:00,29.46,29.68,29.24,29.67,75000.0,26.6628,26.8619,26.4637,26.8528,75000.0
2011-08-19 10:00:00,29.67,29.8,29.52,29.66,107200.0,26.8528,26.9705,26.7171,26.8438,107200.0
2011-08-19 10:10:00,29.66,30.07,29.65,30.02,86900.0,26.8438,27.2149,26.8347,27.1696,86900.0
2011-08-19 10:20:00,30.0,30.35,29.98,30.27,104000.0,27.1515,27.4683,27.1334,27.3959,104000.0
2011-08-19 10:30:00,30.29,30.29,30.03,30.07,75600.0,27.414,27.414,27.1787,27.2149,75600.0
2011-08-19 10:40:00,30.09,30.13,29.83,29.93,41800.0,27.233,27.2692,26.9976,27.0881,41800.0
2011-08-19 10:50:00,29.95,30.01,29.85,29.85,40400.0,27.1062,27.1606,27.0157,27.0157,40400.0
2011-08-19 11:00:00,29.85,29.9,29.61,29.67,43500.0,27.0157,27.061,26.7985,26.8528,43500.0
2011-08-19 11:10:00,29.67,29.85,29.64,29.8,72800.0,26.8528,27.0157,26.8257,26.9705,72800.0
2011-08-19 11:20:00,29.8,29.88,29.74,29.78,46800.0,26.9705,27.0429,26.9162,26.9524,46800.0
2011-08-19 11:30:00,29.77,29.86,29.61,29.7,35300.0,26.9433,27.0248,26.7985,26.88,35300.0
2011-08-19 11:40:00,29.7,29.93,29.7,29.89,58100.0,26.88,27.0881,26.88,27.0519,58100.0
2011-08-19 11:50:00,29.88,30.0,29.86,30.0,24800.0,27.0429,27.1515,27.0248,27.1515,24800.0
2011-08-19 12:00:00,30.0,30.0,29.83,29.86,23500.0,27.1515,27.1515,26.9976,27.0248,23500.0
2011-08-19 12:10:00,29.87,29.92,29.81,29.83,22100.0,27.0338,27.0791,26.9795,26.9976,22100.0
2011-08-19 12:20:00,29.83,29.97,29.8,29.97,47800.0,26.9976,27.1243,26.9705,27.1243,47800.0
2011-08-19 12:30:00,29.97,30.13,29.94,30.07,49000.0,27.1243,27.2692,27.0972,27.2149,49000.0
2011-08-19 12:40:00,30.08,30.16,30.06,30.16,33000.0,27.2239,27.2963,27.2058,27.2963,33000.0
2011-08-19 12:50:00,30.15,30.17,30.07,30.1,43900.0,27.2873,27.3054,27.2149,27.242,43900.0
2011-08-19 13:00:00,30.1,30.13,30.02,30.12,62500.0,27.242,27.2692,27.1696,27.2601,62500.0
2011-08-19 13:10:00,30.12,30.17,30.08,30.13,37500.0,27.2601,27.3054,27.2239,27.2692,37500.0
2011-08-19 13:20:00,30.12,30.15,30.09,30.14,29400.0,27.2601,27.2873,27.233,27.2782,29400.0
2011-08-19 13:30:00,30.14,30.18,30.0,30.1,42000.0,27.2782,27.3144,27.1515,27.242,42000.0
2011-08-19 13:40:00,30.08,30.14,29.97,30.12,35000.0,27.2239,27.2782,27.1243,27.2601,35000.0
2011-08-19 13:50:00,30.12,30.12,30.03,30.04,28100.0,27.2601,27.2601,27.1787,27.1877,28100.0
2011-08-19 14:00:00,30.03,30.08,29.83,29.95,49500.0,27.1787,27.2239,26.9976,27.1062,49500.0
2011-08-19 14:10:00,29.94,29.96,29.82,29.84,35500.0,27.0972,27.1153,26.9886,27.0067,35500.0
2011-08-19 14:20:00,29.82,29.82,29.68,29.71,29000.0,26.9886,26.9886,26.8619,26.889,29000.0
2011-08-19 14:30:00,29.71,29.72,29.54,29.68,25300.0,26.889,26.8981,26.7352,26.8619,25300.0
2011-08-19 14:40:00,29.67,29.77,29.58,29.61,32300.0,26.8528,26.9433,26.7714,26.7985,32300.0
2011-08-19 14:50:00,29.61,29.66,29.52,29.59,32700.0,26.7985,26.8438,26.7171,26.7804,32700.0
2011-08-19 15:00:00,29.59,29.6,29.47,29.52,45500.0,26.7804,26.7895,26.6718,26.7171,45500.0
2011-08-19 15:10:00,29.52,29.56,29.43,29.52,44700.0,26.7171,26.7533,26.6356,26.7171,44700.0
2011-08-19 15:20:00,29.54,29.71,29.51,29.65,66300.0,26.7352,26.889,26.708,26.8347,66300.0
2011-08-19 15:30:00,29.66,29.66,29.53,29.64,56800.0,26.8438,26.8438,26.7261,26.8257,56800.0
2011-08-19 15:40:00,29.64,29.72,29.57,29.68,101300.0,26.8257,26.8981,26.7623,26.8619,101300.0
2011-08-19 15:50:00,29.7,29.73,29.48,29.55,175500.0,26.88,26.9071,26.6809,26.7442,175500.0
2011-08-22 09:30:00,29.9,30.19,29.9,30.1,49800.0,27.061,27.3235,27.061,27.242,49800.0
2011-08-22 09:40:00,30.12,30.16,30.06,30.15,27900.0,27.2601,27.2963,27.2058,27.2873,27900.0
2011-08-22 09:50:00,30.18,30.33,30.18,30.28,37100.0,27.3144,27.4502,27.3144,27.4049,37100.0
2011-08-22 10:00:00,30.28,30.33,30.25,30.29,73900.0,27.4049,27.4502,27.3778,27.414,73900.0
2011-08-22 10:10:00,30.28,30.33,30.19,30.28,39200.0,27.4049,27.4502,27.3235,27.4049,39200.0
2011-08-22 10:20:00,30.27,30.28,30.08,30.14,30400.0,27.3959,27.4049,27.2239,27.2782,30400.0
2011-08-22 10:30:00,30.14,30.17,29.85,29.91,24400.0,27.2782,27.3054,27.0157,27.07,24400.0
2011-08-22 10:40:00,29.91,29.97,29.86,29.91,28100.0,27.07,27.1243,27.0248,27.07,28100.0
2011-08-22 10:50:00,29.91,29.96,29.62,29.64,33500.0,27.07,27.1153,26.8076,26.8257,33500.0
2011-08-22 11:00:00,29.62,29.78,29.59,29.78,39900.0,26.8076,26.9524,26.7804,26.9524,39900.0
2011-08-22 11:10:00,29.78,29.81,29.67,29.7,24900.0,26.9524,26.9795,26.8528,26.88,24900.0
2011-08-22 11:20:00,29.66,29.68,29.51,29.6,34500.0,26.8438,26.8619,26.708,26.7895,34500.0
2011-08-22 11:30:00,29.6,29.62,29.37,29.45,42200.0,26.7895,26.8076,26.5813,26.6537,42200.0
2011-08-22 11:40:00,29.44,29.45,29.3,29.43,47600.0,26.6447,26.6537,26.518,26.6356,47600.0
2011-08-22 11:50:00,29.43,29.48,29.37,29.47,59000.0,26.6356,26.6809,26.5813,26.6718,59000.0
2011-08-22 12:00:00,29.46,29.7,29.44,29.68,33000.0,26.6628,26.88,26.6447,26.8619,33000.0
2011-08-22 12:10:00,29.68,29.72,29.56,29.65,31900.0,26.8619,26.8981,26.7533,26.8347,31900.0
2011-08-22 12:20:00,29.65,29.72,29.52,29.54,22500.0,26.8347,26.8981,26.7171,26.7352,22500.0
2011-08-22 12:30:00,29.53,29.62,29.45,29.54,21000.0,26.7261,26.8076,26.6537,26.7352,21000.0
2011-08-22 12:40:00,29.55,29.77,29.5,29.72,17700.0,26.7442,26.9433,26.699,26.8981,17700.0
2011-08-22 12:50:00,29.72,29.96,29.67,29.92,55100.0,26.8981,27.1153,26.8528,27.0791,55100.0
2011-08-22 13:00:00,29.91,29.99,29.86,29.92,20800.0,27.07,27.1424,27.0248,27.0791,20800.0
2011-08-22 13:10:00,29.92,29.94,29.83,29.89,27000.0,27.0791,27.0972,26.9976,27.0519,27000.0
2011-08-22 13:20:00,29.9,30.0,29.8,29.87,35100.0,27.061,27.1515,26.9705,27.0338,35100.0
2011-08-22 13:30:00,29.88,29.94,29.69,29.79,35200.0,27.0429,27.0972,26.8709,26.9614,35200.0
2011-08-22 13:40:00,29.78,29.86,29.71,29.79,52400.0,26.9524,27.0248,26.889,26.9614,52400.0
2011-08-22 13:50:00,29.8,29.95,29.66,29.92,44300.0,26.9705,27.1062,26.8438,27.0791,44300.0
2011-08-22 14:00:00,29.93,29.93,29.77,29.84,54000.0,27.0881,27.0881,26.9433,27.0067,54000.0
2011-08-22 14:10:00,29.85,29.99,29.77,29.82,55900.0,27.0157,27.1424,26.9433,26.9886,55900.0
2011-08-22 14:20:00,29.85,30.11,29.82,30.11,88400.0,27.0157,27.2511,26.9886,27.2511,88400.0
2011-08-22 14:30:00,30.1,30.12,30.0,30.1,60000.0,27.242,27.2601,27.1515,27.242,60000.0
2011-08-22 14:40:00,30.11,30.25,30.11,30.21,48100.0,27.2511,27.3778,27.2511,27.3416,48100.0
2011-08-22 14:50:00,30.21,30.22,30.09,30.14,51300.0,27.3416,27.3506,27.233,27.2782,51300.0
2011-08-22 15:00:00,30.14,30.25,30.13,30.17,67300.0,27.2782,27.3778,27.2692,27.3054,67300.0
2011-08-22 15:10:00,30.17,30.22,30.07,30.08,93500.0,27.3054,27.3506,27.2149,27.2239,93500.0
2011-08-22 15:20:00,30.09,30.12,30.02,30.08,87800.0,27.233,27.2601,27.1696,27.2239,87800.0
2011-08-22 15:30:00,30.07,30.13,30.05,30.06,79300.0,27.2149,27.2692,27.1968,27.2058,79300.0
2011-08-22 15:40:00,30.07,30.23,30.06,30.14,137100.0,27.2149,27.3597,27.2058,27.2782,137100.0
2011-08-22 15:50:00,30.15,30.16,29.97,30.04,172600.0,27.2873,27.2963,27.1243,27.1877,172600.0
2011-08-23 09:30:00,30.12,30.3,29.72,29.72,17000.0,27.2601,27.423,26.8981,26.8981,17000.0
2011-08-23 09:40:00,29.72,30.01,29.67,30.01,15800.0,26.8981,27.1606,26.8528,27.1606,15800.0
2011-08-23 09:50:00,30.06,30.27,30.0,30.24,13200.0,27.2058,27.3959,27.1515,27.3687,13200.0
2011-08-23 10:00:00,30.26,30.56,30.19,30.5,83500.0,27.3868,27.6583,27.3235,27.604,83500.0
2011-08-23 10:10:00,30.51,30.57,30.41,30.44,48700.0,27.6131,27.6674,27.5226,27.5497,48700.0
2011-08-23 10:20:00,30.45,30.76,30.44,30.73,39500.0,27.5588,27.8393,27.5497,27.8122,39500.0
2011-08-23 10:30:00,30.74,30.84,30.62,30.84,77600.0,27.8212,27.9117,27.7126,27.9117,77600.0
2011-08-23 10:40:00,30.85,30.96,30.8,30.92,40300.0,27.9208,28.0203,27.8755,27.9841,40300.0
2011-08-23 10:50:00,30.92,30.99,30.85,30.85,36500.0,27.9841,28.0475,27.9208,27.9208,36500.0
2011-08-23 11:00:00,30.86,30.94,30.63,30.66,44700.0,27.9298,28.0022,27.7217,27.7488,44700.0
2011-08-23 11:10:00,30.64,30.79,30.58,30.71,31700.0,27.7307,27.8665,27.6764,27.7941,31700.0
2011-08-23 11:20:00,30.71,30.8,30.66,30.76,26000.0,27.7941,27.8755,27.7488,27.8393,26000.0
2011-08-23 11:30:00,30.76,30.99,30.75,30.99,29500.0,27.8393,28.0475,27.8303,28.0475,29500.0
2011-08-23 11:40:00,31.0,31.22,30.95,31.21,42600.0,28.0566,28.2557,28.0113,28.2466,42600.0
2011-08-23 11:50:00,31.23,31.62,31.23,31.58,49800.0,28.2647,28.6177,28.2647,28.5815,49800.0
2011-08-23 12:00:00,31.58,31.58,31.47,31.51,38600.0,28.5815,28.5815,28.4819,28.5181,38600.0
2011-08-23 12:10:00,31.49,31.54,31.42,31.49,43300.0,28.5,28.5453,28.4367,28.5,43300.0
2011-08-23 12:20:00,31.51,31.56,31.45,31.48,27200.0,28.5181,28.5634,28.4638,28.491,27200.0
2011-08-23 12:30:00,31.49,31.55,31.37,31.46,58500.0,28.5,28.5543,28.3914,28.4729,58500.0
2011-08-23 12:40:00,31.46,31.58,31.35,31.35,34000.0,28.4729,28.5815,28.3733,28.3733,34000.0
2011-08-23 12:50:00,31.36,31.54,31.36,31.41,30600.0,28.3824,28.5453,28.3824,28.4276,30600.0
2011-08-23 13:00:00,31.45,31.51,31.35,31.36,21500.0,28.4638,28.5181,28.3733,28.3824,21500.0
2011-08-23 13:10:00,31.35,31.35,31.23,31.23,17200.0,28.3733,28.3733,28.2647,28.2647,17200.0
2011-08-23 13:20:00,31.23,31.28,31.14,31.16,23000.0,28.2647,28.31,28.1833,28.2014,23000.0
2011-08-23 13:30:00,31.16,31.21,31.07,31.12,36800.0,28.2014,28.2466,28.1199,28.1652,36800.0
2011-08-23 13:40:00,31.11,31.17,31.03,31.13,29800.0,28.1561,28.2104,28.0837,28.1742,29800.0
2011-08-23 13:50:00,31.12,31.13,30.81,30.99,76100.0,28.1652,28.1742,27.8846,28.0475,76100.0
2011-08-23 14:00:00,31.0,31.05,30.86,30.86,54800.0,28.0566,28.1018,27.9298,27.9298,54800.0
2011-08-23 14:10:00,30.87,30.99,30.75,30.99,41200.0,27.9389,28.0475,27.8303,28.0475,41200.0
2011-08-23 14:20:00,30.99,31.06,30.85,31.03,39100.0,28.0475,28.1109,27.9208,28.0837,39100.0
2011-08-23 14:30:00,31.04,31.26,31.02,31.2,69800.0,28.0928,28.2919,28.0747,28.2376,69800.0
2011-08-23 14:40:00,31.2,31.29,31.15,31.28,51000.0,28.2376,28.319,28.1923,28.31,51000.0
2011-08-23 14:50:00,31.28,31.34,31.24,31.32,39600.0,28.31,28.3643,28.2738,28.3462,39600.0
2011-08-23 15:00:00,31.32,31.57,31.32,31.57,62900.0,28.3462,28.5724,28.3462,28.5724,62900.0
2011-08-23 15:10:00,31.59,31.66,31.57,31.61,52500.0,28.5905,28.6539,28.5724,28.6086,52500.0
2011-08-23 15:20:00,31.6,31.65,31.51,31.54,63900.0,28.5996,28.6448,28.5181,28.5453,63900.0
2011-08-23 15:30:00,31.52,31.63,31.52,31.62,74000.0,28.5272,28.6267,28.5272,28.6177,74000.0
2011-08-23 15:40:00,31.62,31.8,31.6,31.78,100100.0,28.6177,28.7806,28.5996,28.7625,100100.0
2011-08-23 15:50:00,31.79,31.89,31.72,31.88,177500.0,28.7715,28.862,28.7082,28.853,177500.0
2011-08-24 09:30:00,31.64,32.3,31.54,32.29,40600.0,28.8488,29.4506,28.7577,29.4415,40600.0
2011-08-24 09:40:00,32.33,32.87,32.27,32.7,90900.0,29.478,29.9703,29.4233,29.8153,90900.0
2011-08-24 09:50:00,32.7,32.95,32.39,32.95,60900.0,29.8153,30.0433,29.5327,30.0433,60900.0
2011-08-24 10:00:00,32.95,33.18,32.85,32.85,147800.0,30.0433,30.253,29.9521,29.9521,147800.0
2011-08-24 10:10:00,32.87,33.05,32.81,32.89,89200.0,29.9703,30.1345,29.9156,29.9886,89200.0
2011-08-24 10:20:00,32.87,32.87,32.7,32.71,48200.0,29.9703,29.9703,29.8153,29.8245,48200.0
2011-08-24 10:30:00,32.72,32.79,32.6,32.74,73100.0,29.8336,29.8974,29.7242,29.8518,73100.0
2011-08-24 10:40:00,32.76,32.78,32.53,32.56,67000.0,29.87,29.8883,29.6603,29.6877,67000.0
2011-08-24 10:50:00,32.57,32.65,32.39,32.39,34100.0,29.6968,29.7697,29.5327,29.5327,34100.0
2011-08-24 11:00:00,32.38,32.49,32.26,32.47,37300.0,29.5236,29.6239,29.4142,29.6056,37300.0
2011-08-24 11:10:00,32.48,32.55,32.36,32.39,28300.0,29.6147,29.6786,29.5053,29.5327,28300.0
2011-08-24 11:20:00,32.37,32.66,32.34,32.65,26700.0,29.5144,29.7789,29.4871,29.7697,26700.0
2011-08-24 11:30:00,32.65,32.75,32.56,32.75,39300.0,29.7697,29.8609,29.6877,29.8609,39300.0
2011-08-24 11:40:00,32.74,32.74,32.47,32.53,38100.0,29.8518,29.8518,29.6056,29.6603,38100.0
2011-08-24 11:50:00,32.54,32.6,32.47,32.5,35700.0,29.6695,29.7242,29.6056,29.633,35700.0
2011-08-24 12:00:00,32.49,32.49,32.33,32.36,33700.0,29.6239,29.6239,29.478,29.5053,33700.0
2011-08-24 12:10:00,32.37,32.47,32.29,32.4,31800.0,29.5144,29.6056,29.4415,29.5418,31800.0
2011-08-24 12:20:00,32.4,32.44,32.37,32.38,20700.0,29.5418,29.5783,29.5144,29.5236,20700.0
2011-08-24 12:30:00,32.38,32.39,32.29,32.36,22100.0,29.5236,29.5327,29.4415,29.5053,22100.0
2011-08-24 12:40:00,32.36,32.43,32.33,32.41,17900.0,29.5053,29.5692,29.478,29.5509,17900.0
2011-08-24 12:50:00,32.4,32.62,32.36,32.6,33500.0,29.5418,29.7424,29.5053,29.7242,33500.0
2011-08-24 13:00:00,32.6,32.64,32.51,32.56,26600.0,29.7242,29.7606,29.6421,29.6877,26600.0
2011-08-24 13:10:00,32.53,32.74,32.52,32.73,19300.0,29.6603,29.8518,29.6512,29.8427,19300.0
2011-08-24 13:20:00,32.72,32.87,32.72,32.82,37200.0,29.8336,29.9703,29.8336,29.9248,37200.0
2011-08-24 13:30:00,32.83,32.95,32.82,32.91,45500.0,29.9339,30.0433,29.9248,30.0068,45500.0
2011-08-24 13:40:00,32.9,32.98,32.83,32.91,34800.0,29.9977,30.0706,29.9339,30.0068,34800.0
2011-08-24 13:50:00,32.91,32.97,32.86,32.96,47000.0,30.0068,30.0615,29.9612,30.0524,47000.0
2011-08-24 14:00:00,32.97,32.97,32.87,32.93,38500.0,30.0615,30.0615,29.9703,30.025,38500.0
2011-08-24 14:10:00,32.96,33.02,32.87,32.9,44100.0,30.0524,30.1071,29.9703,29.9977,44100.0
2011-08-24 14:20:00,32.88,32.91,32.8,32.87,20400.0,29.9795,30.0068,29.9065,29.9703,20400.0
2011-08-24 14:30:00,32.87,32.92,32.85,32.9,32200.0,29.9703,30.0159,29.9521,29.9977,32200.0
2011-08-24 14:40:00,32.91,32.93,32.86,32.86,24000.0,30.0068,30.025,29.9612,29.9612,24000.0
2011-08-24 14:50:00,32.86,32.91,32.8,32.9,60400.0,29.9612,30.0068,29.9065,29.9977,60400.0
2011-08-24 15:00:00,32.92,32.93,32.85,32.88,38400.0,30.0159,30.025,29.9521,29.9795,38400.0
2011-08-24 15:10:00,32.89,33.11,32.88,33.1,74000.0,29.9886,30.1892,29.9795,30.1801,74000.0
2011-08-24 15:20:00,33.09,33.3,33.07,33.27,74800.0,30.1709,30.3624,30.1527,30.3351,74800.0
2011-08-24 15:30:00,33.29,33.52,33.28,33.51,90400.0,30.3533,30.563,30.3442,30.5539,90400.0
2011-08-24 15:40:00,33.51,33.63,33.46,33.58,159800.0,30.5539,30.6633,30.5083,30.6177,159800.0
2011-08-24 15:50:00,33.59,33.73,33.58,33.61,280700.0,30.6268,30.7545,30.6177,30.6451,280700.0
2011-08-25 09:30:00,33.8,34.0,33.65,33.76,38800.0,30.8183,31.0007,30.6815,30.7818,38800.0
2011-08-25 09:40:00,33.72,33.73,33.5,33.54,22600.0,30.7454,30.7545,30.5448,30.5812,22600.0
2011-08-25 09:50:00,33.54,33.57,33.21,33.37,43900.0,30.5812,30.6086,30.2803,30.4262,43900.0
2011-08-25 10:00:00,33.35,33.78,33.15,33.78,69100.0,30.408,30.8001,30.2256,30.8001,69100.0
2011-08-25 10:10:00,33.79,33.8,33.51,33.51,34400.0,30.8092,30.8183,30.5539,30.5539,34400.0
2011-08-25 10:20:00,33.5,33.51,33.19,33.37,29800.0,30.5448,30.5539,30.2621,30.4262,29800.0
2011-08-25 10:30:00,33.4,33.48,33.11,33.17,36400.0,30.4536,30.5265,30.1892,30.2439,36400.0
2011-08-25 10:40:00,33.17,33.17,32.84,32.88,36700.0,30.2439,30.2439,29.943,29.9795,36700.0
2011-08-25 10:50:00,32.9,33.2,32.84,33.18,32400.0,29.9977,30.2712,29.943,30.253,32400.0
2011-08-25 11:00:00,33.18,33.36,33.18,33.31,60100.0,30.253,30.4171,30.253,30.3715,60100.0
2011-08-25 11:10:00,33.3,33.57,33.3,33.49,26400.0,30.3624,30.6086,30.3624,30.5356,26400.0
2011-08-25 11:20:00,33.51,33.62,33.49,33.56,23500.0,30.5539,30.6542,30.5356,30.5995,23500.0
2011-08-25 11:30:00,33.57,33.73,33.55,33.59,21700.0,30.6086,30.7545,30.5904,30.6268,21700.0
2011-08-25 11:40:00,33.6,33.65,33.46,33.5,20900.0,30.6359,30.6815,30.5083,30.5448,20900.0
2011-08-25 11:50:00,33.49,33.51,33.44,33.45,30000.0,30.5356,30.5539,30.4901,30.4992,30000.0
2011-08-25 12:00:00,33.45,33.5,33.36,33.4,22400.0,30.4992,30.5448,30.4171,30.4536,22400.0
2011-08-25 12:10:00,33.41,33.46,33.37,33.37,13300.0,30.4627,30.5083,30.4262,30.4262,13300.0
2011-08-25 12:20:00,33.36,33.45,33.32,33.45,9800.0,30.4171,30.4992,30.3806,30.4992,9800.0
2011-08-25 12:30:00,33.44,33.44,33.3,33.32,62000.0,30.4901,30.4901,30.3624,30.3806,62000.0
2011-08-25 12:40:00,33.32,33.34,33.3,33.3,98100.0,30.3806,30.3989,30.3624,30.3624,98100.0
2011-08-25 12:50:00,33.31,33.31,33.21,33.31,28000.0,30.3715,30.3715,30.2803,30.3715,28000.0
2011-08-25 13:00:00,33.31,33.4,33.3,33.3,31700.0,30.3715,30.4536,30.3624,30.3624,31700.0
2011-08-25 13:10:00,33.31,33.39,33.29,33.33,19200.0,30.3715,30.4445,30.3533,30.3898,19200.0
2011-08-25 13:20:00,33.34,33.47,33.34,33.46,18500.0,30.3989,30.5174,30.3989,30.5083,18500.0
2011-08-25 13:30:00,33.47,33.48,33.35,33.47,25100.0,30.5174,30.5265,30.408,30.5174,25100.0
2011-08-25 13:40:00,33.49,33.49,33.28,33.3,21600.0,30.5356,30.5356,30.3442,30.3624,21600.0
2011-08-25 13:50:00,33.32,33.51,33.32,33.51,27400.0,30.3806,30.5539,30.3806,30.5539,27400.0
2011-08-25 14:00:00,33.51,33.52,33.42,33.46,24000.0,30.5539,30.563,30.4718,30.5083,24000.0
2011-08-25 14:10:00,33.46,33.63,33.46,33.62,23900.0,30.5083,30.6633,30.5083,30.6542,23900.0
2011-08-25 14:20:00,33.63,33.63,33.47,33.6,24200.0,30.6633,30.6633,30.5174,30.6359,24200.0
2011-08-25 14:30:00,33.59,33.67,33.56,33.63,25400.0,30.6268,30.6998,30.5995,30.6633,25400.0
2011-08-25 14:40:00,33.63,33.68,33.58,33.59,15300.0,30.6633,30.7089,30.6177,30.6268,15300.0
2011-08-25 14:50:00,33.59,33.63,33.52,33.52,18800.0,30.6268,30.6633,30.563,30.563,18800.0
2011-08-25 15:00:00,33.5,33.51,33.39,33.48,29800.0,30.5448,30.5539,30.4445,30.5265,29800.0
2011-08-25 15:10:00,33.49,33.71,33.45,33.7,36500.0,30.5356,30.7362,30.4992,30.7271,36500.0
2011-08-25 15:20:00,33.73,33.79,33.68,33.68,45600.0,30.7545,30.8092,30.7089,30.7089,45600.0
2011-08-25 15:30:00,33.68,33.74,33.59,33.66,76300.0,30.7089,30.7636,30.6268,30.6906,76300.0
2011-08-25 15:40:00,33.66,33.77,33.53,33.67,92500.0,30.6906,30.7909,30.5721,30.6998,92500.0
2011-08-25 15:50:00,33.68,33.68,33.53,33.58,122100.0,30.7089,30.7089,30.5721,30.6177,122100.0
2011-08-26 09:30:00,33.5,33.86,33.38,33.48,24300.0,30.5448,30.873,30.4354,30.5265,24300.0
2011-08-26 09:40:00,33.39,33.41,33.27,33.37,10200.0,30.4445,30.4627,30.3351,30.4262,10200.0
2011-08-26 09:50:00,33.36,33.49,33.31,33.49,30400.0,30.4171,30.5356,30.3715,30.5356,30400.0
2011-08-26 10:00:00,33.53,33.55,33.24,33.55,82500.0,30.5721,30.5904,30.3077,30.5904,82500.0
2011-08-26 10:10:00,33.53,33.86,33.43,33.82,41500.0,30.5721,30.873,30.4809,30.8365,41500.0
2011-08-26 10:20:00,33.82,34.25,33.82,34.01,46600.0,30.8365,31.2286,30.8365,31.0098,46600.0
2011-08-26 10:30:00,34.06,34.07,33.95,34.06,63300.0,31.0554,31.0645,30.9551,31.0554,63300.0
2011-08-26 10:40:00,34.0,34.58,33.97,34.52,70700.0,31.0007,31.5295,30.9733,31.4748,70700.0
2011-08-26 10:50:00,34.51,34.51,34.32,34.35,65900.0,31.4657,31.4657,31.2924,31.3198,65900.0
2011-08-26 11:00:00,34.29,34.44,34.2,34.34,54800.0,31.2651,31.4018,31.183,31.3107,54800.0
2011-08-26 11:10:00,34.34,34.63,34.33,34.39,55000.0,31.3107,31.5751,31.3015,31.3563,55000.0
2011-08-26 11:20:00,34.4,34.43,34.14,34.26,42600.0,31.3654,31.3927,31.1283,31.2377,42600.0
2011-08-26 11:30:00,34.26,34.32,34.14,34.18,30900.0,31.2377,31.2924,31.1283,31.1648,30900.0
2011-08-26 11:40:00,34.18,34.25,34.08,34.2,30700.0,31.1648,31.2286,31.0736,31.183,30700.0
2011-08-26 11:50:00,34.18,34.27,34.11,34.19,24000.0,31.1648,31.2468,31.101,31.1739,24000.0
2011-08-26 12:00:00,34.17,34.44,34.17,34.39,47200.0,31.1557,31.4018,31.1557,31.3563,47200.0
2011-08-26 12:10:00,34.37,34.5,34.3,34.3,19400.0,31.338,31.4565,31.2742,31.2742,19400.0
2011-08-26 12:20:00,34.3,34.37,34.25,34.37,17400.0,31.2742,31.338,31.2286,31.338,17400.0
2011-08-26 12:30:00,34.37,34.39,34.21,34.24,27000.0,31.338,31.3563,31.1921,31.2195,27000.0
2011-08-26 12:40:00,34.26,34.33,34.13,34.13,14500.0,31.2377,31.3015,31.1192,31.1192,14500.0
2011-08-26 12:50:00,34.14,34.28,34.14,34.24,20800.0,31.1283,31.256,31.1283,31.2195,20800.0
2011-08-26 13:00:00,34.25,34.39,34.18,34.3,32700.0,31.2286,31.3563,31.1648,31.2742,32700.0
2011-08-26 13:10:00,34.3,34.52,34.29,34.42,22900.0,31.2742,31.4748,31.2651,31.3836,22900.0
2011-08-26 13:20:00,34.41,34.55,34.35,34.53,18800.0,31.3745,31.5021,31.3198,31.4839,18800.0
2011-08-26 13:30:00,34.52,34.63,34.48,34.56,14200.0,31.4748,31.5751,31.4383,31.5113,14200.0
2011-08-26 13:40:00,34.59,34.67,34.55,34.59,15200.0,31.5386,31.6116,31.5021,31.5386,15200.0
2011-08-26 13:50:00,34.59,34.73,34.46,34.59,19100.0,31.5386,31.6663,31.4201,31.5386,19100.0
2011-08-26 14:00:00,34.64,34.68,34.5,34.5,19300.0,31.5842,31.6207,31.4565,31.4565,19300.0
2011-08-26 14:10:00,34.52,34.52,34.38,34.42,12300.0,31.4748,31.4748,31.3471,31.3836,12300.0
2011-08-26 14:20:00,34.42,34.43,34.23,34.26,21600.0,31.3836,31.3927,31.2104,31.2377,21600.0
2011-08-26 14:30:00,34.23,34.25,34.04,34.08,84900.0,31.2104,31.2286,31.0371,31.0736,84900.0
2011-08-26 14:40:00,34.07,34.22,34.07,34.14,25200.0,31.0645,31.2012,31.0645,31.1283,25200.0
2011-08-26 14:50:00,34.14,34.18,34.1,34.11,20900.0,31.1283,31.1648,31.0918,31.101,20900.0
2011-08-26 15:00:00,34.12,34.12,34.01,34.05,28200.0,31.1101,31.1101,31.0098,31.0462,28200.0
2011-08-26 15:10:00,34.04,34.11,34.02,34.05,32700.0,31.0371,31.101,31.0189,31.0462,32700.0
2011-08-26 15:20:00,34.05,34.09,34.03,34.09,61200.0,31.0462,31.0827,31.028,31.0827,61200.0
2011-08-26 15:30:00,34.09,34.23,34.06,34.22,41700.0,31.0827,31.2104,31.0554,31.2012,41700.0
2011-08-26 15:40:00,34.21,34.41,34.2,34.34,73100.0,31.1921,31.3745,31.183,31.3107,73100.0
2011-08-26 15:50:00,34.34,34.52,34.32,34.45,113900.0,31.3107,31.4748,31.2924,31.411,113900.0
2011-08-29 09:30:00,35.15,35.48,35.15,35.36,35200.0,32.0492,32.3501,32.0492,32.2407,35200.0
2011-08-29 09:40:00,35.37,35.98,35.19,35.93,43700.0,32.2498,32.806,32.0857,32.7604,43700.0
2011-08-29 09:50:00,35.92,35.96,35.52,35.53,31200.0,32.7513,32.7878,32.3866,32.3957,31200.0
2011-08-29 10:00:00,35.54,35.55,35.42,35.48,53900.0,32.4048,32.4139,32.2954,32.3501,53900.0
2011-08-29 10:10:00,35.49,35.51,35.4,35.43,46600.0,32.3592,32.3775,32.2772,32.3045,46600.0
2011-08-29 10:20:00,35.44,35.47,35.28,35.29,36200.0,32.3136,32.341,32.1677,32.1769,36200.0
2011-08-29 10:30:00,35.3,35.32,35.17,35.2,43400.0,32.186,32.2042,32.0674,32.0948,43400.0
2011-08-29 10:40:00,35.18,35.2,34.9,34.9,70300.0,32.0766,32.0948,31.8213,31.8213,70300.0
2011-08-29 10:50:00,34.9,34.92,34.72,34.73,59100.0,31.8213,31.8395,31.6571,31.6663,59100.0
2011-08-29 11:00:00,34.73,34.76,34.56,34.57,36500.0,31.6663,31.6936,31.5113,31.5204,36500.0
2011-08-29 11:10:00,34.58,34.85,34.58,34.83,37800.0,31.5295,31.7757,31.5295,31.7574,37800.0
2011-08-29 11:20:00,34.83,34.95,34.73,34.91,35900.0,31.7574,31.8669,31.6663,31.8304,35900.0
2011-08-29 11:30:00,34.92,35.0,34.87,34.99,19400.0,31.8395,31.9124,31.7939,31.9033,19400.0
2011-08-29 11:40:00,34.99,35.01,34.98,35.0,20200.0,31.9033,31.9216,31.8942,31.9124,20200.0
2011-08-29 11:50:00,35.0,35.0,34.95,35.0,26300.0,31.9124,31.9124,31.8669,31.9124,26300.0
2011-08-29 12:00:00,35.0,35.0,34.95,35.0,31100.0,31.9124,31.9124,31.8669,31.9124,31100.0
2011-08-29 12:10:00,35.0,35.06,34.97,35.0,35500.0,31.9124,31.9671,31.8851,31.9124,35500.0
2011-08-29 12:20:00,35.0,35.01,34.98,35.0,19600.0,31.9124,31.9216,31.8942,31.9124,19600.0
2011-08-29 12:30:00,35.0,35.0,34.96,35.0,22000.0,31.9124,31.9124,31.876,31.9124,22000.0
2011-08-29 12:40:00,35.0,35.16,34.99,35.08,40000.0,31.9124,32.0583,31.9033,31.9854,40000.0
2011-08-29 12:50:00,35.1,35.13,35.07,35.12,28600.0,32.0036,32.031,31.9763,32.0219,28600.0
2011-08-29 13:00:00,35.1,35.27,35.08,35.2,16100.0,32.0036,32.1586,31.9854,32.0948,16100.0
2011-08-29 13:10:00,35.2,35.29,35.2,35.25,15500.0,32.0948,32.1769,32.0948,32.1404,15500.0
2011-08-29 13:20:00,35.23,35.31,35.21,35.23,9700.0,32.1222,32.1951,32.1039,32.1222,9700.0
2011-08-29 13:30:00,35.23,35.24,35.17,35.22,12600.0,32.1222,32.1313,32.0674,32.113,12600.0
2011-08-29 13:40:00,35.23,35.23,35.14,35.16,9200.0,32.1222,32.1222,32.0401,32.0583,9200.0
2011-08-29 13:50:00,35.16,35.24,35.14,35.15,37500.0,32.0583,32.1313,32.0401,32.0492,37500.0
2011-08-29 14:00:00,35.15,35.23,35.12,35.2,47800.0,32.0492,32.1222,32.0219,32.0948,47800.0
2011-08-29 14:10:00,35.21,35.31,35.17,35.17,11400.0,32.1039,32.1951,32.0674,32.0674,11400.0
2011-08-29 14:20:00,35.16,35.27,35.16,35.27,11000.0,32.0583,32.1586,32.0583,32.1586,11000.0
2011-08-29 14:30:00,35.27,35.36,35.24,35.31,18300.0,32.1586,32.2407,32.1313,32.1951,18300.0
2011-08-29 14:40:00,35.32,35.33,35.17,35.21,43900.0,32.2042,32.2133,32.0674,32.1039,43900.0
2011-08-29 14:50:00,35.2,35.21,35.13,35.15,20000.0,32.0948,32.1039,32.031,32.0492,20000.0
2011-08-29 15:00:00,35.14,35.16,35.1,35.14,38500.0,32.0401,32.0583,32.0036,32.0401,38500.0
2011-08-29 15:10:00,35.15,35.3,35.15,35.28,32200.0,32.0492,32.186,32.0492,32.1677,32200.0
2011-08-29 15:20:00,35.3,35.41,35.29,35.36,38700.0,32.186,32.2863,32.1769,32.2407,38700.0
2011-08-29 15:30:00,35.36,35.37,35.24,35.28,119300.0,32.2407,32.2498,32.1313,32.1677,119300.0
2011-08-29 15:40:00,35.29,35.31,35.19,35.22,91500.0,32.1769,32.1951,32.0857,32.113,91500.0
2011-08-29 15:50:00,35.22,35.24,35.03,35.19,279700.0,32.113,32.1313,31.9398,32.0857,279700.0
2011-08-30 09:30:00,35.09,35.27,34.97,34.99,45500.0,31.9945,32.1586,31.8851,31.9033,45500.0
2011-08-30 09:40:00,35.03,35.06,34.81,34.81,37400.0,31.9398,31.9671,31.7392,31.7392,37400.0
2011-08-30 09:50:00,34.81,34.81,34.39,34.4,75000.0,31.7392,31.7392,31.3563,31.3654,75000.0
2011-08-30 10:00:00,34.44,34.5,34.08,34.26,103400.0,31.4018,31.4565,31.0736,31.2377,103400.0
2011-08-30 10:10:00,34.25,34.42,34.14,34.35,46900.0,31.2286,31.3836,31.1283,31.3198,46900.0
2011-08-30 10:20:00,34.36,34.49,34.24,34.44,40100.0,31.3289,31.4474,31.2195,31.4018,40100.0
2011-08-30 10:30:00,34.44,34.61,34.43,34.58,41600.0,31.4018,31.5568,31.3927,31.5295,41600.0
2011-08-30 10:40:00,34.58,34.6,34.03,34.04,51700.0,31.5295,31.5477,31.028,31.0371,51700.0
2011-08-30 10:50:00,34.03,34.42,34.0,34.36,115600.0,31.028,31.3836,31.0007,31.3289,115600.0
2011-08-30 11:00:00,34.35,34.67,34.35,34.59,48200.0,31.3198,31.6116,31.3198,31.5386,48200.0
2011-08-30 11:10:00,34.6,34.69,34.54,34.57,36500.0,31.5477,31.6298,31.493,31.5204,36500.0
2011-08-30 11:20:00,34.58,34.76,34.58,34.65,43900.0,31.5295,31.6936,31.5295,31.5933,43900.0
2011-08-30 11:30:00,34.65,34.81,34.59,34.75,62200.0,31.5933,31.7392,31.5386,31.6845,62200.0
2011-08-30 11:40:00,34.75,34.89,34.51,34.57,61900.0,31.6845,31.8121,31.4657,31.5204,61900.0
2011-08-30 11:50:00,34.56,34.61,34.54,34.59,23600.0,31.5113,31.5568,31.493,31.5386,23600.0
2011-08-30 12:00:00,34.6,34.63,34.46,34.46,37800.0,31.5477,31.5751,31.4201,31.4201,37800.0
2011-08-30 12:10:00,34.45,34.51,34.38,34.41,32800.0,31.411,31.4657,31.3471,31.3745,32800.0
2011-08-30 12:20:00,34.41,34.43,34.38,34.38,28200.0,31.3745,31.3927,31.3471,31.3471,28200.0
2011-08-30 12:30:00,34.38,34.39,34.3,34.35,24200.0,31.3471,31.3563,31.2742,31.3198,24200.0
2011-08-30 12:40:00,34.35,34.37,34.28,34.36,26300.0,31.3198,31.338,31.256,31.3289,26300.0
2011-08-30 12:50:00,34.35,34.39,34.27,34.38,24200.0,31.3198,31.3563,31.2468,31.3471,24200.0
2011-08-30 13:00:00,34.39,34.49,34.35,34.49,16700.0,31.3563,31.4474,31.3198,31.4474,16700.0
2011-08-30 13:10:00,34.49,34.68,34.44,34.65,31100.0,31.4474,31.6207,31.4018,31.5933,31100.0
2011-08-30 13:20:00,34.66,34.78,34.51,34.57,38800.0,31.6024,31.7118,31.4657,31.5204,38800.0
2011-08-30 13:30:00,34.57,34.59,34.33,34.41,22300.0,31.5204,31.5386,31.3015,31.3745,22300.0
2011-08-30 13:40:00,34.41,34.58,34.41,34.52,22500.0,31.3745,31.5295,31.3745,31.4748,22500.0
2011-08-30 13:50:00,34.52,34.61,34.49,34.57,27100.0,31.4748,31.5568,31.4474,31.5204,27100.0
2011-08-30 14:00:00,34.57,34.7,34.47,34.6,56000.0,31.5204,31.6389,31.4292,31.5477,56000.0
2011-08-30 14:10:00,34.6,34.8,34.57,34.62,47800.0,31.5477,31.7301,31.5204,31.566,47800.0
2011-08-30 14:20:00,34.63,34.8,34.55,34.8,37600.0,31.5751,31.7301,31.5021,31.7301,37600.0
2011-08-30 14:30:00,34.78,34.83,34.76,34.8,33700.0,31.7118,31.7574,31.6936,31.7301,33700.0
2011-08-30 14:40:00,34.8,34.87,34.74,34.75,30200.0,31.7301,31.7939,31.6754,31.6845,30200.0
2011-08-30 14:50:00,34.76,34.9,34.64,34.87,33400.0,31.6936,31.8213,31.5842,31.7939,33400.0
2011-08-30 15:00:00,34.87,34.91,34.78,34.89,42300.0,31.7939,31.8304,31.7118,31.8121,42300.0
2011-08-30 15:10:00,34.88,34.88,34.79,34.82,54100.0,31.803,31.803,31.721,31.7483,54100.0
2011-08-30 15:20:00,34.82,34.84,34.77,34.84,47400.0,31.7483,31.7666,31.7027,31.7666,47400.0
2011-08-30 15:30:00,34.83,35.06,34.83,35.06,61000.0,31.7574,31.9671,31.7574,31.9671,61000.0
2011-08-30 15:40:00,35.06,35.14,35.0,35.08,100400.0,31.9671,32.0401,31.9124,31.9854,100400.0
2011-08-30 15:50:00,35.08,35.1,35.0,35.01,157400.0,31.9854,32.0036,31.9124,31.9216,157400.0
2011-08-31 09:30:00,35.46,36.08,35.46,35.69,51400.0,32.3319,32.8972,32.3319,32.5416,51400.0
2011-08-31 09:40:00,35.7,36.06,35.62,35.9,37300.0,32.5507,32.8789,32.4777,32.733,37300.0
2011-08-31 09:50:00,35.9,35.98,35.65,35.65,45800.0,32.733,32.806,32.5051,32.5051,45800.0
2011-08-31 10:00:00,35.73,35.92,35.73,35.91,34500.0,32.578,32.7513,32.578,32.7422,34500.0
2011-08-31 10:10:00,35.88,35.97,35.86,35.92,41600.0,32.7148,32.7969,32.6966,32.7513,41600.0
2011-08-31 10:20:00,35.92,35.94,35.85,35.86,28300.0,32.7513,32.7695,32.6875,32.6966,28300.0
2011-08-31 10:30:00,35.86,35.9,35.69,35.73,53500.0,32.6966,32.733,32.5416,32.578,53500.0
2011-08-31 10:40:00,35.72,35.82,35.71,35.8,53500.0,32.5689,32.6601,32.5598,32.6419,53500.0
2011-08-31 10:50:00,35.8,35.81,35.54,35.57,61000.0,32.6419,32.651,32.4048,32.4322,61000.0
2011-08-31 11:00:00,35.56,35.62,35.43,35.53,61800.0,32.423,32.4777,32.3045,32.3957,61800.0
2011-08-31 11:10:00,35.54,35.69,35.52,35.56,21800.0,32.4048,32.5416,32.3866,32.423,21800.0
2011-08-31 11:20:00,35.56,35.6,35.41,35.5,39900.0,32.423,32.4595,32.2863,32.3683,39900.0
2011-08-31 11:30:00,35.5,35.61,35.41,35.6,29800.0,32.3683,32.4686,32.2863,32.4595,29800.0
2011-08-31 11:40:00,35.59,35.62,35.5,35.59,40700.0,32.4504,32.4777,32.3683,32.4504,40700.0
2011-08-31 11:50:00,35.56,35.59,35.42,35.42,21400.0,32.423,32.4504,32.2954,32.2954,21400.0
2011-08-31 12:00:00,35.41,35.5,35.41,35.49,28800.0,32.2863,32.3683,32.2863,32.3592,28800.0
2011-08-31 12:10:00,35.5,35.52,35.45,35.45,30700.0,32.3683,32.3866,32.3227,32.3227,30700.0
2011-08-31 12:20:00,35.49,35.66,35.48,35.56,28800.0,32.3592,32.5142,32.3501,32.423,28800.0
2011-08-31 12:30:00,35.55,35.64,35.55,35.62,22400.0,32.4139,32.496,32.4139,32.4777,22400.0
2011-08-31 12:40:00,35.6,35.63,35.52,35.59,29200.0,32.4595,32.4869,32.3866,32.4504,29200.0
2011-08-31 12:50:00,35.6,35.64,35.56,35.62,27800.0,32.4595,32.496,32.423,32.4777,27800.0
2011-08-31 13:00:00,35.62,35.64,35.5,35.53,29300.0,32.4777,32.496,32.3683,32.3957,29300.0
2011-08-31 13:10:00,35.53,35.62,35.42,35.47,27500.0,32.3957,32.4777,32.2954,32.341,27500.0
2011-08-31 13:20:00,35.48,35.6,35.47,35.57,20100.0,32.3501,32.4595,32.341,32.4322,20100.0
2011-08-31 13:30:00,35.57,35.65,35.53,35.64,14900.0,32.4322,32.5051,32.3957,32.496,14900.0
2011-08-31 13:40:00,35.66,35.76,35.59,35.6,30500.0,32.5142,32.6054,32.4504,32.4595,30500.0
2011-08-31 13:50:00,35.6,35.6,35.4,35.41,50100.0,32.4595,32.4595,32.2772,32.2863,50100.0
2011-08-31 14:00:00,35.41,35.48,35.25,35.25,32700.0,32.2863,32.3501,32.1404,32.1404,32700.0
2011-08-31 14:10:00,35.24,35.3,35.13,35.2,19000.0,32.1313,32.186,32.031,32.0948,19000.0
2011-08-31 14:20:00,35.19,35.3,35.19,35.21,28800.0,32.0857,32.186,32.0857,32.1039,28800.0
2011-08-31 14:30:00,35.22,35.25,35.07,35.15,22600.0,32.113,32.1404,31.9763,32.0492,22600.0
2011-08-31 14:40:00,35.15,35.16,34.96,35.1,26200.0,32.0492,32.0583,31.876,32.0036,26200.0
2011-08-31 14:50:00,35.11,35.13,34.91,35.07,25400.0,32.0127,32.031,31.8304,31.9763,25400.0
2011-08-31 15:00:00,35.07,35.26,34.99,35.2,40900.0,31.9763,32.1495,31.9033,32.0948,40900.0
2011-08-31 15:10:00,35.2,35.2,34.88,34.94,40600.0,32.0948,32.0948,31.803,31.8577,40600.0
2011-08-31 15:20:00,34.94,35.06,34.91,35.0,74300.0,31.8577,31.9671,31.8304,31.9124,74300.0
2011-08-31 15:30:00,35.0,35.11,34.94,35.0,87200.0,31.9124,32.0127,31.8577,31.9124,87200.0
2011-08-31 15:40:00,34.99,35.23,34.98,35.2,119300.0,31.9033,32.1222,31.8942,32.0948,119300.0
2011-08-31 15:50:00,35.2,35.2,34.93,35.04,156500.0,32.0948,32.0948,31.8486,31.9489,156500.0
2011-09-01 09:30:00,35.15,35.38,35.03,35.11,35800.0,32.0492,32.2589,31.9398,32.0127,35800.0
2011-09-01 09:40:00,35.16,35.35,35.12,35.28,53000.0,32.0583,32.2316,32.0219,32.1677,53000.0
2011-09-01 09:50:00,35.28,35.3,35.15,35.26,28400.0,32.1677,32.186,32.0492,32.1495,28400.0
2011-09-01 10:00:00,35.25,35.83,35.16,35.58,144200.0,32.1404,32.6692,32.0583,32.4413,144200.0
2011-09-01 10:10:00,35.59,35.66,35.35,35.66,84300.0,32.4504,32.5142,32.2316,32.5142,84300.0
2011-09-01 10:20:00,35.66,35.78,35.48,35.57,40700.0,32.5142,32.6236,32.3501,32.4322,40700.0
2011-09-01 10:30:00,35.56,35.58,35.36,35.48,29800.0,32.423,32.4413,32.2407,32.3501,29800.0
2011-09-01 10:40:00,35.48,35.56,35.36,35.4,41400.0,32.3501,32.423,32.2407,32.2772,41400.0
2011-09-01 10:50:00,35.39,35.54,35.35,35.39,39700.0,32.268,32.4048,32.2316,32.268,39700.0
2011-09-01 11:00:00,35.39,35.51,35.35,35.36,58400.0,32.268,32.3775,32.2316,32.2407,58400.0
2011-09-01 11:10:00,35.37,35.51,35.35,35.48,42700.0,32.2498,32.3775,32.2316,32.3501,42700.0
2011-09-01 11:20:00,35.5,35.6,35.37,35.57,33700.0,32.3683,32.4595,32.2498,32.4322,33700.0
2011-09-01 11:30:00,35.55,35.57,35.35,35.4,53300.0,32.4139,32.4322,32.2316,32.2772,53300.0
2011-09-01 11:40:00,35.42,35.46,35.36,35.43,62300.0,32.2954,32.3319,32.2407,32.3045,62300.0
2011-09-01 11:50:00,35.43,35.52,35.36,35.47,26500.0,32.3045,32.3866,32.2407,32.341,26500.0
2011-09-01 12:00:00,35.49,35.51,35.38,35.43,22100.0,32.3592,32.3775,32.2589,32.3045,22100.0
2011-09-01 12:10:00,35.43,35.44,35.35,35.41,55800.0,32.3045,32.3136,32.2316,32.2863,55800.0
2011-09-01 12:20:00,35.41,35.49,35.38,35.49,25200.0,32.2863,32.3592,32.2589,32.3592,25200.0
2011-09-01 12:30:00,35.49,35.56,35.46,35.47,41000.0,32.3592,32.423,32.3319,32.341,41000.0
2011-09-01 12:40:00,35.47,35.52,35.37,35.38,18400.0,32.341,32.3866,32.2498,32.2589,18400.0
2011-09-01 12:50:00,35.4,35.41,35.35,35.35,61900.0,32.2772,32.2863,32.2316,32.2316,61900.0
2011-09-01 13:00:00,35.35,35.38,35.35,35.35,70100.0,32.2316,32.2589,32.2316,32.2316,70100.0
2011-09-01 13:10:00,35.35,35.39,35.35,35.35,70500.0,32.2316,32.268,32.2316,32.2316,70500.0
2011-09-01 13:20:00,35.37,35.39,35.14,35.23,66000.0,32.2498,32.268,32.0401,32.1222,66000.0
2011-09-01 13:30:00,35.23,35.24,34.97,35.13,34100.0,32.1222,32.1313,31.8851,32.031,34100.0
2011-09-01 13:40:00,35.13,35.13,34.91,34.95,29600.0,32.031,32.031,31.8304,31.8669,29600.0
2011-09-01 13:50:00,34.94,34.94,34.68,34.68,44600.0,31.8577,31.8577,31.6207,31.6207,44600.0
2011-09-01 14:00:00,34.69,34.74,34.55,34.64,44900.0,31.6298,31.6754,31.5021,31.5842,44900.0
2011-09-01 14:10:00,34.64,34.69,34.55,34.61,45500.0,31.5842,31.6298,31.5021,31.5568,45500.0
2011-09-01 14:20:00,34.6,34.66,34.55,34.65,35300.0,31.5477,31.6024,31.5021,31.5933,35300.0
2011-09-01 14:30:00,34.66,34.79,34.64,34.79,29300.0,31.6024,31.721,31.5842,31.721,29300.0
2011-09-01 14:40:00,34.79,34.82,34.68,34.73,24000.0,31.721,31.7483,31.6207,31.6663,24000.0
2011-09-01 14:50:00,34.73,34.73,34.59,34.61,29600.0,31.6663,31.6663,31.5386,31.5568,29600.0
2011-09-01 15:00:00,34.61,34.62,34.48,34.52,31600.0,31.5568,31.566,31.4383,31.4748,31600.0
2011-09-01 15:10:00,34.53,34.55,34.48,34.5,37700.0,31.4839,31.5021,31.4383,31.4565,37700.0
2011-09-01 15:20:00,34.51,34.64,34.45,34.53,36100.0,31.4657,31.5842,31.411,31.4839,36100.0
2011-09-01 15:30:00,34.55,34.55,34.32,34.37,70100.0,31.5021,31.5021,31.2924,31.338,70100.0
2011-09-01 15:40:00,34.36,34.4,34.22,34.34,75300.0,31.3289,31.3654,31.2012,31.3107,75300.0
2011-09-01 15:50:00,34.34,34.36,34.16,34.22,144100.0,31.3107,31.3289,31.1465,31.2012,144100.0
2011-09-02 09:30:00,34.32,34.32,32.87,32.87,46200.0,31.2924,31.2924,29.9703,29.9703,46200.0
2011-09-02 09:40:00,32.87,32.88,32.57,32.72,62300.0,29.9703,29.9795,29.6968,29.8336,62300.0
2011-09-02 09:50:00,32.72,32.85,32.52,32.79,72000.0,29.8336,29.9521,29.6512,29.8974,72000.0
2011-09-02 10:00:00,32.78,33.15,32.77,33.05,70000.0,29.8883,30.2256,29.8792,30.1345,70000.0
2011-09-02 10:10:00,33.06,33.07,32.9,33.01,43100.0,30.1436,30.1527,29.9977,30.098,43100.0
2011-09-02 10:20:00,32.98,33.04,32.82,32.88,31400.0,30.0706,30.1253,29.9248,29.9795,31400.0
2011-09-02 10:30:00,32.84,32.89,32.68,32.7,25600.0,29.943,29.9886,29.7971,29.8153,25600.0
2011-09-02 10:40:00,32.75,32.85,32.63,32.73,31400.0,29.8609,29.9521,29.7515,29.8427,31400.0
2011-09-02 10:50:00,32.74,32.78,32.59,32.69,57500.0,29.8518,29.8883,29.715,29.8062,57500.0
2011-09-02 11:00:00,32.68,32.73,32.58,32.61,29400.0,29.7971,29.8427,29.7059,29.7333,29400.0
2011-09-02 11:10:00,32.62,32.81,32.62,32.78,31800.0,29.7424,29.9156,29.7424,29.8883,31800.0
2011-09-02 11:20:00,32.77,32.86,32.75,32.82,39000.0,29.8792,29.9612,29.8609,29.9248,39000.0
2011-09-02 11:30:00,32.81,32.97,32.76,32.97,31700.0,29.9156,30.0615,29.87,30.0615,31700.0
2011-09-02 11:40:00,32.97,33.07,32.94,32.97,32900.0,30.0615,30.1527,30.0342,30.0615,32900.0
2011-09-02 11:50:00,32.95,33.06,32.93,32.97,27200.0,30.0433,30.1436,30.025,30.0615,27200.0
2011-09-02 12:00:00,32.97,33.16,32.97,33.06,35200.0,30.0615,30.2348,30.0615,30.1436,35200.0
2011-09-02 12:10:00,33.07,33.15,33.04,33.07,13800.0,30.1527,30.2256,30.1253,30.1527,13800.0
2011-09-02 12:20:00,33.09,33.16,33.0,33.11,41800.0,30.1709,30.2348,30.0889,30.1892,41800.0
2011-09-02 12:30:00,33.11,33.19,33.09,33.19,20100.0,30.1892,30.2621,30.1709,30.2621,20100.0
2011-09-02 12:40:00,33.19,33.19,33.11,33.16,13200.0,30.2621,30.2621,30.1892,30.2348,13200.0
2011-09-02 12:50:00,33.16,33.2,33.09,33.17,29600.0,30.2348,30.2712,30.1709,30.2439,29600.0
2011-09-02 13:00:00,33.18,33.22,33.14,33.15,44100.0,30.253,30.2895,30.2165,30.2256,44100.0
2011-09-02 13:10:00,33.15,33.19,33.01,33.01,35500.0,30.2256,30.2621,30.098,30.098,35500.0
2011-09-02 13:20:00,33.01,33.09,32.99,33.0,15700.0,30.098,30.1709,30.0798,30.0889,15700.0
2011-09-02 13:30:00,33.0,33.09,32.91,32.93,21800.0,30.0889,30.1709,30.0068,30.025,21800.0
2011-09-02 13:40:00,32.93,32.98,32.85,32.98,20100.0,30.025,30.0706,29.9521,30.0706,20100.0
2011-09-02 13:50:00,32.98,33.02,32.92,32.94,21000.0,30.0706,30.1071,30.0159,30.0342,21000.0
2011-09-02 14:00:00,32.93,32.95,32.83,32.84,22700.0,30.025,30.0433,29.9339,29.943,22700.0
2011-09-02 14:10:00,32.85,32.93,32.59,32.61,83200.0,29.9521,30.025,29.715,29.7333,83200.0
2011-09-02 14:20:00,32.62,32.63,32.52,32.55,45200.0,29.7424,29.7515,29.6512,29.6786,45200.0
2011-09-02 14:30:00,32.54,32.55,32.4,32.5,54700.0,29.6695,29.6786,29.5418,29.633,54700.0
2011-09-02 14:40:00,32.51,32.59,32.42,32.42,31500.0,29.6421,29.715,29.56,29.56,31500.0
2011-09-02 14:50:00,32.43,32.54,32.43,32.48,34600.0,29.5692,29.6695,29.5692,29.6147,34600.0
2011-09-02 15:00:00,32.5,32.53,32.45,32.5,38400.0,29.633,29.6603,29.5874,29.633,38400.0
2011-09-02 15:10:00,32.49,32.54,32.43,32.53,54200.0,29.6239,29.6695,29.5692,29.6603,54200.0
2011-09-02 15:20:00,32.52,32.59,32.51,32.51,81500.0,29.6512,29.715,29.6421,29.6421,81500.0
2011-09-02 15:30:00,32.52,32.65,32.48,32.61,99000.0,29.6512,29.7697,29.6147,29.7333,99000.0
2011-09-02 15:40:00,32.61,32.66,32.46,32.47,63200.0,29.7333,29.7789,29.5965,29.6056,63200.0
2011-09-02 15:50:00,32.47,32.56,32.39,32.45,159600.0,29.6056,29.6877,29.5327,29.5874,159600.0
2011-09-06 09:30:00,30.68,32.03,30.68,31.86,79800.0,27.9735,29.2044,27.9735,29.0494,79800.0
2011-09-06 09:40:00,31.84,31.94,31.75,31.82,42600.0,29.0312,29.1224,28.9491,29.013,42600.0
2011-09-06 09:50:00,31.8,31.97,31.79,31.87,29700.0,28.9947,29.1497,28.9856,29.0586,29700.0
2011-09-06 10:00:00,31.87,32.06,31.75,31.84,91100.0,29.0586,29.2318,28.9491,29.0312,91100.0
2011-09-06 10:10:00,31.85,31.85,31.51,31.51,42500.0,29.0403,29.0403,28.7303,28.7303,42500.0
2011-09-06 10:20:00,31.52,31.62,31.46,31.47,30300.0,28.7394,28.8306,28.6847,28.6938,30300.0
2011-09-06 10:30:00,31.49,31.54,31.4,31.42,37500.0,28.7121,28.7577,28.63,28.6483,37500.0
2011-09-06 10:40:00,31.43,31.66,31.43,31.61,44000.0,28.6574,28.8671,28.6574,28.8215,44000.0
2011-09-06 10:50:00,31.62,31.84,31.61,31.8,40200.0,28.8306,29.0312,28.8215,28.9947,40200.0
2011-09-06 11:00:00,31.78,31.86,31.72,31.83,52500.0,28.9765,29.0494,28.9218,29.0221,52500.0
2011-09-06 11:10:00,31.85,32.05,31.81,32.02,56500.0,29.0403,29.2227,29.0038,29.1953,56500.0
2011-09-06 11:20:00,32.01,32.07,31.96,32.03,39900.0,29.1862,29.2409,29.1406,29.2044,39900.0
2011-09-06 11:30:00,32.04,32.18,32.0,32.08,40800.0,29.2136,29.3412,29.1771,29.25,40800.0
2011-09-06 11:40:00,32.08,32.1,31.99,32.05,29600.0,29.25,29.2683,29.168,29.2227,29600.0
2011-09-06 11:50:00,32.04,32.22,32.04,32.16,32100.0,29.2136,29.3777,29.2136,29.323,32100.0
2011-09-06 12:00:00,32.14,32.33,32.14,32.22,29500.0,29.3047,29.478,29.3047,29.3777,29500.0
2011-09-06 12:10:00,32.24,32.44,32.2,32.41,34800.0,29.3959,29.5783,29.3594,29.5509,34800.0
2011-09-06 12:20:00,32.42,32.7,32.42,32.58,55300.0,29.56,29.8153,29.56,29.7059,55300.0
2011-09-06 12:30:00,32.58,32.59,32.39,32.44,52700.0,29.7059,29.715,29.5327,29.5783,52700.0
2011-09-06 12:40:00,32.44,32.5,32.32,32.43,29100.0,29.5783,29.633,29.4689,29.5692,29100.0
2011-09-06 12:50:00,32.41,32.79,32.41,32.79,39600.0,29.5509,29.8974,29.5509,29.8974,39600.0
2011-09-06 13:00:00,32.78,33.21,32.7,33.19,76800.0,29.8883,30.2803,29.8153,30.2621,76800.0
2011-09-06 13:10:00,33.18,33.39,33.15,33.22,77500.0,30.253,30.4445,30.2256,30.2895,77500.0
2011-09-06 13:20:00,33.24,33.24,33.1,33.11,35000.0,30.3077,30.3077,30.1801,30.1892,35000.0
2011-09-06 13:30:00,33.07,33.15,32.9,33.11,33700.0,30.1527,30.2256,29.9977,30.1892,33700.0
2011-09-06 13:40:00,33.12,33.5,33.08,33.5,55600.0,30.1983,30.5448,30.1618,30.5448,55600.0
2011-09-06 13:50:00,33.51,34.08,33.47,33.97,121900.0,30.5539,31.0736,30.5174,30.9733,121900.0
2011-09-06 14:00:00,33.97,34.36,33.92,34.32,110900.0,30.9733,31.3289,30.9277,31.2924,110900.0
2011-09-06 14:10:00,34.33,35.12,34.25,35.06,159800.0,31.3015,32.0219,31.2286,31.9671,159800.0
2011-09-06 14:20:00,35.05,36.7,34.86,36.36,500300.0,31.958,33.4625,31.7848,33.1525,500300.0
2011-09-06 14:30:00,36.37,36.64,34.76,34.81,443800.0,33.1616,33.4078,31.6936,31.7392,443800.0
2011-09-06 14:40:00,34.85,34.94,34.07,34.29,255400.0,31.7757,31.8577,31.0645,31.2651,255400.0
2011-09-06 14:50:00,34.33,34.6,33.98,34.15,176100.0,31.3015,31.5477,30.9824,31.1374,176100.0
2011-09-06 15:00:00,34.15,34.47,34.15,34.43,94500.0,31.1374,31.4292,31.1374,31.3927,94500.0
2011-09-06 15:10:00,34.43,34.44,34.11,34.36,125500.0,31.3927,31.4018,31.101,31.3289,125500.0
2011-09-06 15:20:00,34.36,34.57,34.24,34.24,91700.0,31.3289,31.5204,31.2195,31.2195,91700.0
2011-09-06 15:30:00,34.24,34.46,34.19,34.39,94800.0,31.2195,31.4201,31.1739,31.3563,94800.0
2011-09-06 15:40:00,34.38,34.96,34.34,34.92,315400.0,31.3471,31.876,31.3107,31.8395,315400.0
2011-09-06 15:50:00,34.92,35.08,34.83,34.89,595100.0,31.8395,31.9854,31.7574,31.8121,595100.0
2011-09-07 09:30:00,35.29,35.3,34.44,34.45,114100.0,32.1769,32.186,31.4018,31.411,114100.0
2011-09-07 09:40:00,34.43,34.95,34.34,34.95,123200.0,31.3927,31.8669,31.3107,31.8669,123200.0
2011-09-07 09:50:00,34.97,35.09,34.86,34.9,127700.0,31.8851,31.9945,31.7848,31.8213,127700.0
2011-09-07 10:00:00,34.89,35.33,34.88,35.04,143100.0,31.8121,32.2133,31.803,31.9489,143100.0
2011-09-07 10:10:00,35.03,35.23,34.99,35.18,57200.0,31.9398,32.1222,31.9033,32.0766,57200.0
2011-09-07 10:20:00,35.2,35.2,34.75,34.94,97800.0,32.0948,32.0948,31.6845,31.8577,97800.0
2011-09-07 10:30:00,34.94,35.1,34.82,34.87,82300.0,31.8577,32.0036,31.7483,31.7939,82300.0
2011-09-07 10:40:00,34.88,35.16,34.88,35.09,97600.0,31.803,32.0583,31.803,31.9945,97600.0
2011-09-07 10:50:00,35.09,35.14,35.01,35.11,56600.0,31.9945,32.0401,31.9216,32.0127,56600.0
2011-09-07 11:00:00,35.11,35.26,35.06,35.2,57600.0,32.0127,32.1495,31.9671,32.0948,57600.0
2011-09-07 11:10:00,35.19,35.26,35.13,35.13,68700.0,32.0857,32.1495,32.031,32.031,68700.0
2011-09-07 11:20:00,35.11,35.23,35.07,35.13,60300.0,32.0127,32.1222,31.9763,32.031,60300.0
2011-09-07 11:30:00,35.14,35.24,35.11,35.17,74900.0,32.0401,32.1313,32.0127,32.0674,74900.0
2011-09-07 11:40:00,35.18,35.23,35.14,35.22,47500.0,32.0766,32.1222,32.0401,32.113,47500.0
2011-09-07 11:50:00,35.22,35.22,35.02,35.02,53200.0,32.113,32.113,31.9307,31.9307,53200.0
2011-09-07 12:00:00,35.03,35.03,34.92,34.96,48800.0,31.9398,31.9398,31.8395,31.876,48800.0
2011-09-07 12:10:00,34.97,35.09,34.97,35.03,42800.0,31.8851,31.9945,31.8851,31.9398,42800.0
2011-09-07 12:20:00,35.03,35.05,34.89,35.03,44100.0,31.9398,31.958,31.8121,31.9398,44100.0
2011-09-07 12:30:00,35.04,35.22,35.04,35.15,57400.0,31.9489,32.113,31.9489,32.0492,57400.0
2011-09-07 12:40:00,35.16,35.25,35.08,35.17,40200.0,32.0583,32.1404,31.9854,32.0674,40200.0
2011-09-07 12:50:00,35.16,35.2,35.11,35.12,39700.0,32.0583,32.0948,32.0127,32.0219,39700.0
2011-09-07 13:00:00,35.14,35.19,35.09,35.09,60500.0,32.0401,32.0857,31.9945,31.9945,60500.0
2011-09-07 13:10:00,35.1,35.2,35.1,35.18,35400.0,32.0036,32.0948,32.0036,32.0766,35400.0
2011-09-07 13:20:00,35.17,35.2,35.13,35.2,34800.0,32.0674,32.0948,32.031,32.0948,34800.0
2011-09-07 13:30:00,35.21,35.36,35.21,35.31,88200.0,32.1039,32.2407,32.1039,32.1951,88200.0
2011-09-07 13:40:00,35.31,35.33,35.25,35.31,36800.0,32.1951,32.2133,32.1404,32.1951,36800.0
2011-09-07 13:50:00,35.31,35.36,35.27,35.34,26100.0,32.1951,32.2407,32.1586,32.2224,26100.0
2011-09-07 14:00:00,35.32,35.44,35.3,35.39,64900.0,32.2042,32.3136,32.186,32.268,64900.0
2011-09-07 14:10:00,35.39,35.68,35.37,35.67,70300.0,32.268,32.5325,32.2498,32.5233,70300.0
2011-09-07 14:20:00,35.67,35.76,35.46,35.66,85800.0,32.5233,32.6054,32.3319,32.5142,85800.0
2011-09-07 14:30:00,35.66,35.81,35.57,35.57,82400.0,32.5142,32.651,32.4322,32.4322,82400.0
2011-09-07 14:40:00,35.57,35.77,35.57,35.75,71200.0,32.4322,32.6145,32.4322,32.5963,71200.0
2011-09-07 14:50:00,35.74,35.89,35.74,35.83,75100.0,32.5872,32.7239,32.5872,32.6692,75100.0
2011-09-07 15:00:00,35.82,35.83,35.56,35.57,98800.0,32.6601,32.6692,32.423,32.4322,98800.0
2011-09-07 15:10:00,35.56,35.67,35.56,35.62,55000.0,32.423,32.5233,32.423,32.4777,55000.0
2011-09-07 15:20:00,35.62,35.63,35.43,35.45,90700.0,32.4777,32.4869,32.3045,32.3227,90700.0
2011-09-07 15:30:00,35.46,35.5,35.22,35.22,100900.0,32.3319,32.3683,32.113,32.113,100900.0
2011-09-07 15:40:00,35.22,35.63,35.22,35.57,120500.0,32.113,32.4869,32.113,32.4322,120500.0
2011-09-07 15:50:00,35.58,35.61,35.44,35.58,206600.0,32.4413,32.4686,32.3136,32.4413,206600.0
2011-09-08 09:30:00,34.87,34.98,34.52,34.96,68800.0,31.7939,31.8942,31.4748,31.876,68800.0
2011-09-08 09:40:00,34.96,35.0,34.68,34.79,39600.0,31.876,31.9124,31.6207,31.721,39600.0
2011-09-08 09:50:00,34.78,34.78,34.49,34.72,44300.0,31.7118,31.7118,31.4474,31.6571,44300.0
2011-09-08 10:00:00,34.68,34.68,34.36,34.47,41000.0,31.6207,31.6207,31.3289,31.4292,41000.0
2011-09-08 10:10:00,34.47,34.52,34.28,34.35,43800.0,31.4292,31.4748,31.256,31.3198,43800.0
2011-09-08 10:20:00,34.35,34.46,34.3,34.36,58200.0,31.3198,31.4201,31.2742,31.3289,58200.0
2011-09-08 10:30:00,34.37,34.67,34.36,34.55,35400.0,31.338,31.6116,31.3289,31.5021,35400.0
2011-09-08 10:40:00,34.56,34.86,34.56,34.76,50900.0,31.5113,31.7848,31.5113,31.6936,50900.0
2011-09-08 10:50:00,34.77,35.05,34.77,35.05,42000.0,31.7027,31.958,31.7027,31.958,42000.0
2011-09-08 11:00:00,35.04,35.08,34.95,35.0,42800.0,31.9489,31.9854,31.8669,31.9124,42800.0
2011-09-08 11:10:00,35.01,35.1,34.96,35.07,92400.0,31.9216,32.0036,31.876,31.9763,92400.0
2011-09-08 11:20:00,35.07,35.15,34.99,35.0,35700.0,31.9763,32.0492,31.9033,31.9124,35700.0
2011-09-08 11:30:00,34.99,35.1,34.87,35.06,24000.0,31.9033,32.0036,31.7939,31.9671,24000.0
2011-09-08 11:40:00,35.06,35.1,34.95,34.95,30800.0,31.9671,32.0036,31.8669,31.8669,30800.0
2011-09-08 11:50:00,34.93,35.02,34.75,34.82,25400.0,31.8486,31.9307,31.6845,31.7483,25400.0
2011-09-08 12:00:00,34.8,34.8,34.65,34.76,11600.0,31.7301,31.7301,31.5933,31.6936,11600.0
2011-09-08 12:10:00,34.76,34.88,34.75,34.81,14300.0,31.6936,31.803,31.6845,31.7392,14300.0
2011-09-08 12:20:00,34.81,34.85,34.64,34.68,27700.0,31.7392,31.7757,31.5842,31.6207,27700.0
2011-09-08 12:30:00,34.68,34.77,34.6,34.68,20400.0,31.6207,31.7027,31.5477,31.6207,20400.0
2011-09-08 12:40:00,34.69,34.79,34.63,34.72,26100.0,31.6298,31.721,31.5751,31.6571,26100.0
2011-09-08 12:50:00,34.73,34.91,34.71,34.91,29500.0,31.6663,31.8304,31.648,31.8304,29500.0
2011-09-08 13:00:00,34.92,34.93,34.83,34.85,21100.0,31.8395,31.8486,31.7574,31.7757,21100.0
2011-09-08 13:10:00,34.8,34.84,34.65,34.75,10600.0,31.7301,31.7666,31.5933,31.6845,10600.0
2011-09-08 13:20:00,34.71,34.74,34.63,34.68,12300.0,31.648,31.6754,31.5751,31.6207,12300.0
2011-09-08 13:30:00,34.68,34.77,34.44,34.56,67000.0,31.6207,31.7027,31.4018,31.5113,67000.0
2011-09-08 13:40:00,34.57,34.57,34.32,34.51,60600.0,31.5204,31.5204,31.2924,31.4657,60600.0
2011-09-08 13:50:00,34.51,34.67,34.39,34.62,75700.0,31.4657,31.6116,31.3563,31.566,75700.0
2011-09-08 14:00:00,34.61,34.7,34.49,34.69,33500.0,31.5568,31.6389,31.4474,31.6298,33500.0
2011-09-08 14:10:00,34.68,34.71,34.57,34.68,33900.0,31.6207,31.648,31.5204,31.6207,33900.0
2011-09-08 14:20:00,34.68,34.68,34.45,34.56,47100.0,31.6207,31.6207,31.411,31.5113,47100.0
2011-09-08 14:30:00,34.56,34.78,34.54,34.73,62300.0,31.5113,31.7118,31.493,31.6663,62300.0
2011-09-08 14:40:00,34.73,34.81,34.65,34.66,48700.0,31.6663,31.7392,31.5933,31.6024,48700.0
2011-09-08 14:50:00,34.64,34.77,34.61,34.77,36000.0,31.5842,31.7027,31.5568,31.7027,36000.0
2011-09-08 15:00:00,34.76,34.76,34.62,34.72,43300.0,31.6936,31.6936,31.566,31.6571,43300.0
2011-09-08 15:10:00,34.72,34.75,34.58,34.62,59500.0,31.6571,31.6845,31.5295,31.566,59500.0
2011-09-08 15:20:00,34.62,34.72,34.55,34.7,57500.0,31.566,31.6571,31.5021,31.6389,57500.0
2011-09-08 15:30:00,34.7,34.77,34.62,34.68,94500.0,31.6389,31.7027,31.566,31.6207,94500.0
2011-09-08 15:40:00,34.67,34.77,34.61,34.66,107800.0,31.6116,31.7027,31.5568,31.6024,107800.0
2011-09-08 15:50:00,34.67,34.67,34.46,34.53,137900.0,31.6116,31.6116,31.4201,31.4839,137900.0
2011-09-09 09:30:00,34.22,34.22,33.21,33.23,72000.0,31.2012,31.2012,30.2803,30.2986,72000.0
2011-09-09 09:40:00,33.22,33.25,32.8,33.19,172800.0,30.2895,30.3168,29.9065,30.2621,172800.0
2011-09-09 09:50:00,33.18,33.36,33.17,33.17,156100.0,30.253,30.4171,30.2439,30.2439,156100.0
2011-09-09 10:00:00,33.21,33.44,33.21,33.29,65300.0,30.2803,30.4901,30.2803,30.3533,65300.0
2011-09-09 10:10:00,33.29,33.34,33.16,33.3,98800.0,30.3533,30.3989,30.2348,30.3624,98800.0
2011-09-09 10:20:00,33.3,33.59,33.3,33.59,73900.0,30.3624,30.6268,30.3624,30.6268,73900.0
2011-09-09 10:30:00,33.59,33.59,33.31,33.43,38800.0,30.6268,30.6268,30.3715,30.4809,38800.0
2011-09-09 10:40:00,33.45,33.54,33.35,33.5,58800.0,30.4992,30.5812,30.408,30.5448,58800.0
2011-09-09 10:50:00,33.49,33.53,33.27,33.27,47000.0,30.5356,30.5721,30.3351,30.3351,47000.0
2011-09-09 11:00:00,33.28,33.36,33.2,33.3,58400.0,30.3442,30.4171,30.2712,30.3624,58400.0
2011-09-09 11:10:00,33.31,33.43,32.97,32.99,70700.0,30.3715,30.4809,30.0615,30.0798,70700.0
2011-09-09 11:20:00,32.98,32.98,32.56,32.57,112400.0,30.0706,30.0706,29.6877,29.6968,112400.0
2011-09-09 11:30:00,32.58,32.69,32.52,32.54,56600.0,29.7059,29.8062,29.6512,29.6695,56600.0
2011-09-09 11:40:00,32.54,32.54,32.18,32.25,96600.0,29.6695,29.6695,29.3412,29.405,96600.0
2011-09-09 11:50:00,32.25,32.35,32.16,32.28,33600.0,29.405,29.4962,29.323,29.4324,33600.0
2011-09-09 12:00:00,32.28,32.42,32.16,32.18,61000.0,29.4324,29.56,29.323,29.3412,61000.0
2011-09-09 12:10:00,32.17,32.31,32.12,32.31,31300.0,29.3321,29.4597,29.2865,29.4597,31300.0
2011-09-09 12:20:00,32.31,32.4,32.28,32.33,28300.0,29.4597,29.5418,29.4324,29.478,28300.0
2011-09-09 12:30:00,32.33,32.37,32.24,32.35,41400.0,29.478,29.5144,29.3959,29.4962,41400.0
2011-09-09 12:40:00,32.35,32.4,32.29,32.39,35800.0,29.4962,29.5418,29.4415,29.5327,35800.0
2011-09-09 12:50:00,32.39,32.76,32.36,32.74,87500.0,29.5327,29.87,29.5053,29.8518,87500.0
2011-09-09 13:00:00,32.74,32.74,32.45,32.56,40300.0,29.8518,29.8518,29.5874,29.6877,40300.0
2011-09-09 13:10:00,32.55,32.78,32.53,32.66,38900.0,29.6786,29.8883,29.6603,29.7789,38900.0
2011-09-09 13:20:00,32.66,32.66,32.48,32.53,20900.0,29.7789,29.7789,29.6147,29.6603,20900.0
2011-09-09 13:30:00,32.55,32.55,32.43,32.45,70400.0,29.6786,29.6786,29.5692,29.5874,70400.0
2011-09-09 13:40:00,32.47,32.48,32.27,32.27,34200.0,29.6056,29.6147,29.4233,29.4233,34200.0
2011-09-09 13:50:00,32.26,32.31,32.21,32.3,49200.0,29.4142,29.4597,29.3686,29.4506,49200.0
2011-09-09 14:00:00,32.3,32.41,32.24,32.41,42800.0,29.4506,29.5509,29.3959,29.5509,42800.0
2011-09-09 14:10:00,32.41,32.41,32.26,32.26,60100.0,29.5509,29.5509,29.4142,29.4142,60100.0
2011-09-09 14:20:00,32.26,32.32,32.21,32.22,80000.0,29.4142,29.4689,29.3686,29.3777,80000.0
2011-09-09 14:30:00,32.24,32.27,32.15,32.21,78900.0,29.3959,29.4233,29.3139,29.3686,78900.0
2011-09-09 14:40:00,32.22,32.4,32.22,32.32,52900.0,29.3777,29.5418,29.3777,29.4689,52900.0
2011-09-09 14:50:00,32.32,32.32,32.14,32.15,53600.0,29.4689,29.4689,29.3047,29.3139,53600.0
2011-09-09 15:00:00,32.15,32.26,32.09,32.26,62500.0,29.3139,29.4142,29.2591,29.4142,62500.0
2011-09-09 15:10:00,32.27,32.29,32.16,32.27,72900.0,29.4233,29.4415,29.323,29.4233,72900.0
2011-09-09 15:20:00,32.26,32.28,31.95,31.95,102900.0,29.4142,29.4324,29.1315,29.1315,102900.0
2011-09-09 15:30:00,31.96,32.05,31.83,31.87,190600.0,29.1406,29.2227,29.0221,29.0586,190600.0
2011-09-09 15:40:00,31.89,31.91,31.67,31.79,306900.0,29.0768,29.095,28.8762,28.9856,306900.0
2011-09-09 15:50:00,31.8,31.88,31.71,31.8,427800.0,28.9947,29.0677,28.9127,28.9947,427800.0
2011-09-12 09:30:00,31.56,31.99,31.2,31.89,107100.0,28.7759,29.168,28.4477,29.0768,107100.0
2011-09-12 09:40:00,31.89,32.0,31.77,31.88,41500.0,29.0768,29.1771,28.9674,29.0677,41500.0
2011-09-12 09:50:00,31.88,32.31,31.83,32.26,24900.0,29.0677,29.4597,29.0221,29.4142,24900.0
2011-09-12 10:00:00,32.29,32.49,32.17,32.25,63600.0,29.4415,29.6239,29.3321,29.405,63600.0
2011-09-12 10:10:00,32.24,32.24,31.82,31.83,34200.0,29.3959,29.3959,29.013,29.0221,34200.0
2011-09-12 10:20:00,31.85,31.93,31.6,31.6,29800.0,29.0403,29.1133,28.8124,28.8124,29800.0
2011-09-12 10:30:00,31.62,31.78,31.62,31.75,25900.0,28.8306,28.9765,28.8306,28.9491,25900.0
2011-09-12 10:40:00,31.75,31.84,31.61,31.83,89500.0,28.9491,29.0312,28.8215,29.0221,89500.0
2011-09-12 10:50:00,31.81,31.86,31.71,31.71,22100.0,29.0038,29.0494,28.9127,28.9127,22100.0
2011-09-12 11:00:00,31.7,31.88,31.67,31.85,29400.0,28.9036,29.0677,28.8762,29.0403,29400.0
2011-09-12 11:10:00,31.87,32.1,31.86,32.07,42700.0,29.0586,29.2683,29.0494,29.2409,42700.0
2011-09-12 11:20:00,32.08,32.23,32.08,32.15,31000.0,29.25,29.3868,29.25,29.3139,31000.0
2011-09-12 11:30:00,32.14,32.26,32.1,32.22,23700.0,29.3047,29.4142,29.2683,29.3777,23700.0
2011-09-12 11:40:00,32.25,32.3,32.18,32.23,20400.0,29.405,29.4506,29.3412,29.3868,20400.0
2011-09-12 11:50:00,32.22,32.25,32.08,32.11,20400.0,29.3777,29.405,29.25,29.2774,20400.0
2011-09-12 12:00:00,32.11,32.2,32.06,32.11,26700.0,29.2774,29.3594,29.2318,29.2774,26700.0
2011-09-12 12:10:00,32.11,32.18,32.02,32.02,19300.0,29.2774,29.3412,29.1953,29.1953,19300.0
2011-09-12 12:20:00,32.03,32.22,32.03,32.22,22700.0,29.2044,29.3777,29.2044,29.3777,22700.0
2011-09-12 12:30:00,32.23,32.24,32.01,32.05,25400.0,29.3868,29.3959,29.1862,29.2227,25400.0
2011-09-12 12:40:00,32.04,32.07,31.94,31.99,20400.0,29.2136,29.2409,29.1224,29.168,20400.0
2011-09-12 12:50:00,31.98,32.1,31.97,32.09,16900.0,29.1589,29.2683,29.1497,29.2591,16900.0
2011-09-12 13:00:00,32.07,32.17,31.99,32.02,25800.0,29.2409,29.3321,29.168,29.1953,25800.0
2011-09-12 13:10:00,32.02,32.1,31.94,32.0,24100.0,29.1953,29.2683,29.1224,29.1771,24100.0
2011-09-12 13:20:00,32.0,32.01,31.89,31.91,17700.0,29.1771,29.1862,29.0768,29.095,17700.0
2011-09-12 13:30:00,31.91,31.95,31.71,31.75,25000.0,29.095,29.1315,28.9127,28.9491,25000.0
2011-09-12 13:40:00,31.76,31.81,31.69,31.75,28100.0,28.9583,29.0038,28.8944,28.9491,28100.0
2011-09-12 13:50:00,31.75,31.84,31.73,31.78,17400.0,28.9491,29.0312,28.9309,28.9765,17400.0
2011-09-12 14:00:00,31.79,31.79,31.54,31.6,38000.0,28.9856,28.9856,28.7577,28.8124,38000.0
2011-09-12 14:10:00,31.59,31.65,31.47,31.52,25600.0,28.8033,28.858,28.6938,28.7394,25600.0
2011-09-12 14:20:00,31.52,31.64,31.48,31.59,28600.0,28.7394,28.8488,28.703,28.8033,28600.0
2011-09-12 14:30:00,31.61,31.94,31.58,31.85,52000.0,28.8215,29.1224,28.7941,29.0403,52000.0
2011-09-12 14:40:00,31.85,32.08,31.78,31.86,41600.0,29.0403,29.25,28.9765,29.0494,41600.0
2011-09-12 14:50:00,31.85,31.85,31.69,31.76,37600.0,29.0403,29.0403,28.8944,28.9583,37600.0
2011-09-12 15:00:00,31.75,31.8,31.64,31.68,48600.0,28.9491,28.9947,28.8488,28.8853,48600.0
2011-09-12 15:10:00,31.69,31.81,31.68,31.76,58000.0,28.8944,29.0038,28.8853,28.9583,58000.0
2011-09-12 15:20:00,31.76,32.0,31.67,31.93,69700.0,28.9583,29.1771,28.8762,29.1133,69700.0
2011-09-12 15:30:00,31.93,32.06,31.9,31.99,91900.0,29.1133,29.2318,29.0859,29.168,91900.0
2011-09-12 15:40:00,31.99,32.2,31.94,32.16,65700.0,29.168,29.3594,29.1224,29.323,65700.0
2011-09-12 15:50:00,32.17,32.48,32.17,32.34,177400.0,29.3321,29.6147,29.3321,29.4871,177400.0
2011-09-13 09:30:00,32.35,32.67,32.06,32.07,21400.0,29.4962,29.788,29.2318,29.2409,21400.0
2011-09-13 09:40:00,32.05,32.25,31.95,32.19,34500.0,29.2227,29.405,29.1315,29.3503,34500.0
2011-09-13 09:50:00,32.21,32.6,32.2,32.59,21400.0,29.3686,29.7242,29.3594,29.715,21400.0
2011-09-13 10:00:00,32.59,33.0,32.5,32.97,92700.0,29.715,30.0889,29.633,30.0615,92700.0
2011-09-13 10:10:00,32.96,33.09,32.96,33.02,61100.0,30.0524,30.1709,30.0524,30.1071,61100.0
2011-09-13 10:20:00,33.05,33.21,32.94,33.07,36000.0,30.1345,30.2803,30.0342,30.1527,36000.0
2011-09-13 10:30:00,33.08,33.21,32.72,32.85,51100.0,30.1618,30.2803,29.8336,29.9521,51100.0
2011-09-13 10:40:00,32.84,32.9,32.68,32.81,46200.0,29.943,29.9977,29.7971,29.9156,46200.0
2011-09-13 10:50:00,32.8,32.88,32.61,32.71,40700.0,29.9065,29.9795,29.7333,29.8245,40700.0
2011-09-13 11:00:00,32.7,32.83,32.6,32.63,50400.0,29.8153,29.9339,29.7242,29.7515,50400.0
2011-09-13 11:10:00,32.63,32.72,32.58,32.58,45500.0,29.7515,29.8336,29.7059,29.7059,45500.0
2011-09-13 11:20:00,32.56,32.6,32.5,32.59,21500.0,29.6877,29.7242,29.633,29.715,21500.0
2011-09-13 11:30:00,32.63,32.8,32.56,32.8,19100.0,29.7515,29.9065,29.6877,29.9065,19100.0
2011-09-13 11:40:00,32.79,32.92,32.75,32.78,24500.0,29.8974,30.0159,29.8609,29.8883,24500.0
2011-09-13 11:50:00,32.77,32.92,32.74,32.82,19900.0,29.8792,30.0159,29.8518,29.9248,19900.0
2011-09-13 12:00:00,32.8,32.93,32.66,32.93,22400.0,29.9065,30.025,29.7789,30.025,22400.0
2011-09-13 12:10:00,32.93,33.04,32.84,32.96,26300.0,30.025,30.1253,29.943,30.0524,26300.0
2011-09-13 12:20:00,32.96,33.02,32.8,32.91,21800.0,30.0524,30.1071,29.9065,30.0068,21800.0
2011-09-13 12:30:00,32.89,32.97,32.88,32.97,18400.0,29.9886,30.0615,29.9795,30.0615,18400.0
2011-09-13 12:40:00,32.98,33.03,32.89,32.96,12800.0,30.0706,30.1162,29.9886,30.0524,12800.0
2011-09-13 12:50:00,32.95,33.04,32.9,33.01,20100.0,30.0433,30.1253,29.9977,30.098,20100.0
2011-09-13 13:00:00,33.01,33.19,33.01,33.11,16800.0,30.098,30.2621,30.098,30.1892,16800.0
2011-09-13 13:10:00,33.1,33.27,33.06,33.24,25400.0,30.1801,30.3351,30.1436,30.3077,25400.0
2011-09-13 13:20:00,33.24,33.33,33.23,33.26,17200.0,30.3077,30.3898,30.2986,30.3259,17200.0
2011-09-13 13:30:00,33.25,33.25,33.11,33.22,17200.0,30.3168,30.3168,30.1892,30.2895,17200.0
2011-09-13 13:40:00,33.23,33.39,33.22,33.38,23400.0,30.2986,30.4445,30.2895,30.4354,23400.0
2011-09-13 13:50:00,33.38,33.44,33.32,33.34,29300.0,30.4354,30.4901,30.3806,30.3989,29300.0
2011-09-13 14:00:00,33.34,33.34,33.22,33.26,28400.0,30.3989,30.3989,30.2895,30.3259,28400.0
2011-09-13 14:10:00,33.25,33.32,33.22,33.22,22100.0,30.3168,30.3806,30.2895,30.2895,22100.0
2011-09-13 14:20:00,33.21,33.43,33.21,33.43,22300.0,30.2803,30.4809,30.2803,30.4809,22300.0
2011-09-13 14:30:00,33.43,33.45,33.29,33.3,31800.0,30.4809,30.4992,30.3533,30.3624,31800.0
2011-09-13 14:40:00,33.3,33.36,33.07,33.08,38500.0,30.3624,30.4171,30.1527,30.1618,38500.0
2011-09-13 14:50:00,33.06,33.1,33.0,33.01,104800.0,30.1436,30.1801,30.0889,30.098,104800.0
2011-09-13 15:00:00,33.03,33.09,32.96,33.06,69800.0,30.1162,30.1709,30.0524,30.1436,69800.0
2011-09-13 15:10:00,33.06,33.07,32.81,32.82,61800.0,30.1436,30.1527,29.9156,29.9248,61800.0
2011-09-13 15:20:00,32.81,33.01,32.77,33.0,67700.0,29.9156,30.098,29.8792,30.0889,67700.0
2011-09-13 15:30:00,33.0,33.1,32.96,33.04,72500.0,30.0889,30.1801,30.0524,30.1253,72500.0
2011-09-13 15:40:00,33.04,33.18,32.99,33.18,89100.0,30.1253,30.253,30.0798,30.253,89100.0
2011-09-13 15:50:00,33.19,33.19,32.79,32.96,358700.0,30.2621,30.2621,29.8974,30.0524,358700.0
2011-09-14 09:30:00,33.3,33.43,33.0,33.04,36300.0,30.3624,30.4809,30.0889,30.1253,36300.0
2011-09-14 09:40:00,33.01,33.27,32.87,33.23,36900.0,30.098,30.3351,29.9703,30.2986,36900.0
2011-09-14 09:50:00,33.26,33.28,32.89,32.92,34100.0,30.3259,30.3442,29.9886,30.0159,34100.0
2011-09-14 10:00:00,32.91,32.92,32.63,32.78,37700.0,30.0068,30.0159,29.7515,29.8883,37700.0
2011-09-14 10:10:00,32.77,32.98,32.57,32.58,81600.0,29.8792,30.0706,29.6968,29.7059,81600.0
2011-09-14 10:20:00,32.57,32.72,32.3,32.64,57400.0,29.6968,29.8336,29.4506,29.7606,57400.0
2011-09-14 10:30:00,32.65,32.7,32.47,32.68,41200.0,29.7697,29.8153,29.6056,29.7971,41200.0
2011-09-14 10:40:00,32.68,32.68,32.39,32.39,26800.0,29.7971,29.7971,29.5327,29.5327,26800.0
2011-09-14 10:50:00,32.39,32.72,32.39,32.72,33700.0,29.5327,29.8336,29.5327,29.8336,33700.0
2011-09-14 11:00:00,32.67,32.77,32.57,32.77,27300.0,29.788,29.8792,29.6968,29.8792,27300.0
2011-09-14 11:10:00,32.77,32.82,32.72,32.72,20500.0,29.8792,29.9248,29.8336,29.8336,20500.0
2011-09-14 11:20:00,32.72,32.84,32.67,32.82,37500.0,29.8336,29.943,29.788,29.9248,37500.0
2011-09-14 11:30:00,32.82,32.82,32.66,32.71,22400.0,29.9248,29.9248,29.7789,29.8245,22400.0
2011-09-14 11:40:00,32.7,32.73,32.57,32.69,20000.0,29.8153,29.8427,29.6968,29.8062,20000.0
2011-09-14 11:50:00,32.69,32.79,32.69,32.78,18500.0,29.8062,29.8974,29.8062,29.8883,18500.0
2011-09-14 12:00:00,32.78,32.87,32.74,32.87,36700.0,29.8883,29.9703,29.8518,29.9703,36700.0
2011-09-14 12:10:00,32.88,32.93,32.78,32.78,30700.0,29.9795,30.025,29.8883,29.8883,30700.0
2011-09-14 12:20:00,32.77,32.89,32.74,32.88,14500.0,29.8792,29.9886,29.8518,29.9795,14500.0
2011-09-14 12:30:00,32.88,32.98,32.83,32.98,21200.0,29.9795,30.0706,29.9339,30.0706,21200.0
2011-09-14 12:40:00,32.98,33.06,32.98,33.01,41300.0,30.0706,30.1436,30.0706,30.098,41300.0
2011-09-14 12:50:00,33.01,33.02,32.88,32.94,19800.0,30.098,30.1071,29.9795,30.0342,19800.0
2011-09-14 13:00:00,32.94,33.04,32.92,33.03,10400.0,30.0342,30.1253,30.0159,30.1162,10400.0
2011-09-14 13:10:00,33.02,33.06,32.99,33.05,21000.0,30.1071,30.1436,30.0798,30.1345,21000.0
2011-09-14 13:20:00,33.06,33.06,32.96,33.01,16600.0,30.1436,30.1436,30.0524,30.098,16600.0
2011-09-14 13:30:00,33.0,33.25,32.96,33.25,24200.0,30.0889,30.3168,30.0524,30.3168,24200.0
2011-09-14 13:40:00,33.25,33.34,33.25,33.32,35600.0,30.3168,30.3989,30.3168,30.3806,35600.0
2011-09-14 13:50:00,33.32,33.39,33.15,33.19,29000.0,30.3806,30.4445,30.2256,30.2621,29000.0
2011-09-14 14:00:00,33.19,33.35,33.19,33.32,42900.0,30.2621,30.408,30.2621,30.3806,42900.0
2011-09-14 14:10:00,33.32,33.34,33.27,33.3,52100.0,30.3806,30.3989,30.3351,30.3624,52100.0
2011-09-14 14:20:00,33.29,33.3,33.2,33.23,29000.0,30.3533,30.3624,30.2712,30.2986,29000.0
2011-09-14 14:30:00,33.23,33.27,33.19,33.2,30200.0,30.2986,30.3351,30.2621,30.2712,30200.0
2011-09-14 14:40:00,33.21,33.3,33.21,33.25,22400.0,30.2803,30.3624,30.2803,30.3168,22400.0
2011-09-14 14:50:00,33.25,33.32,33.25,33.32,35100.0,30.3168,30.3806,30.3168,30.3806,35100.0
2011-09-14 15:00:00,33.32,33.52,33.32,33.49,34600.0,30.3806,30.563,30.3806,30.5356,34600.0
2011-09-14 15:10:00,33.5,33.68,33.5,33.66,45400.0,30.5448,30.7089,30.5448,30.6906,45400.0
2011-09-14 15:20:00,33.66,33.74,33.57,33.69,56900.0,30.6906,30.7636,30.6086,30.718,56900.0
2011-09-14 15:30:00,33.69,33.76,33.66,33.68,65300.0,30.718,30.7818,30.6906,30.7089,65300.0
2011-09-14 15:40:00,33.67,33.71,33.24,33.32,125600.0,30.6998,30.7362,30.3077,30.3806,125600.0
2011-09-14 15:50:00,33.32,33.43,33.16,33.21,266700.0,30.3806,30.4809,30.2348,30.2803,266700.0
2011-09-15 09:30:00,33.66,33.88,33.58,33.66,28000.0,30.6906,30.8912,30.6177,30.6906,28000.0
2011-09-15 09:40:00,33.72,33.72,33.46,33.5,24700.0,30.7454,30.7454,30.5083,30.5448,24700.0
2011-09-15 09:50:00,33.58,33.7,33.46,33.57,17600.0,30.6177,30.7271,30.5083,30.6086,17600.0
2011-09-15 10:00:00,33.57,33.85,33.57,33.72,37000.0,30.6086,30.8639,30.6086,30.7454,37000.0
2011-09-15 10:10:00,33.73,33.78,33.64,33.76,43800.0,30.7545,30.8001,30.6724,30.7818,43800.0
2011-09-15 10:20:00,33.76,33.76,33.53,33.55,32200.0,30.7818,30.7818,30.5721,30.5904,32200.0
2011-09-15 10:30:00,33.54,33.54,33.38,33.42,33300.0,30.5812,30.5812,30.4354,30.4718,33300.0
2011-09-15 10:40:00,33.44,33.65,33.44,33.61,18400.0,30.4901,30.6815,30.4901,30.6451,18400.0
2011-09-15 10:50:00,33.61,33.63,33.32,33.34,25400.0,30.6451,30.6633,30.3806,30.3989,25400.0
2011-09-15 11:00:00,33.32,33.33,33.2,33.26,22300.0,30.3806,30.3898,30.2712,30.3259,22300.0
2011-09-15 11:10:00,33.27,33.32,33.19,33.28,23300.0,30.3351,30.3806,30.2621,30.3442,23300.0
2011-09-15 11:20:00,33.28,33.37,33.18,33.25,15200.0,30.3442,30.4262,30.253,30.3168,15200.0
2011-09-15 11:30:00,33.27,33.41,33.27,33.41,12700.0,30.3351,30.4627,30.3351,30.4627,12700.0
2011-09-15 11:40:00,33.4,33.43,33.35,33.36,17900.0,30.4536,30.4809,30.408,30.4171,17900.0
2011-09-15 11:50:00,33.4,33.4,33.26,33.32,12400.0,30.4536,30.4536,30.3259,30.3806,12400.0
2011-09-15 12:00:00,33.31,33.37,33.23,33.35,13900.0,30.3715,30.4262,30.2986,30.408,13900.0
2011-09-15 12:10:00,33.35,33.39,33.26,33.33,20000.0,30.408,30.4445,30.3259,30.3898,20000.0
2011-09-15 12:20:00,33.34,33.35,33.27,33.3,12100.0,30.3989,30.408,30.3351,30.3624,12100.0
2011-09-15 12:30:00,33.31,33.45,33.28,33.42,16700.0,30.3715,30.4992,30.3442,30.4718,16700.0
2011-09-15 12:40:00,33.4,33.47,33.39,33.42,14000.0,30.4536,30.5174,30.4445,30.4718,14000.0
2011-09-15 12:50:00,33.41,33.44,33.37,33.43,10800.0,30.4627,30.4901,30.4262,30.4809,10800.0
2011-09-15 13:00:00,33.43,33.46,33.36,33.4,28900.0,30.4809,30.5083,30.4171,30.4536,28900.0
2011-09-15 13:10:00,33.41,33.44,33.3,33.31,22300.0,30.4627,30.4901,30.3624,30.3715,22300.0
2011-09-15 13:20:00,33.32,33.36,33.25,33.27,11100.0,30.3806,30.4171,30.3168,30.3351,11100.0
2011-09-15 13:30:00,33.26,33.29,33.18,33.2,12200.0,30.3259,30.3533,30.253,30.2712,12200.0
2011-09-15 13:40:00,33.19,33.27,33.16,33.21,21600.0,30.2621,30.3351,30.2348,30.2803,21600.0
2011-09-15 13:50:00,33.19,33.27,33.15,33.19,25600.0,30.2621,30.3351,30.2256,30.2621,25600.0
2011-09-15 14:00:00,33.2,33.3,33.2,33.28,31500.0,30.2712,30.3624,30.2712,30.3442,31500.0
2011-09-15 14:10:00,33.29,33.42,33.26,33.31,33200.0,30.3533,30.4718,30.3259,30.3715,33200.0
2011-09-15 14:20:00,33.31,33.32,33.18,33.25,26000.0,30.3715,30.3806,30.253,30.3168,26000.0
2011-09-15 14:30:00,33.25,33.36,33.23,33.31,28600.0,30.3168,30.4171,30.2986,30.3715,28600.0
2011-09-15 14:40:00,33.31,33.36,33.27,33.32,23300.0,30.3715,30.4171,30.3351,30.3806,23300.0
2011-09-15 14:50:00,33.34,33.46,33.3,33.42,28400.0,30.3989,30.5083,30.3624,30.4718,28400.0
2011-09-15 15:00:00,33.45,33.53,33.43,33.52,23700.0,30.4992,30.5721,30.4809,30.563,23700.0
2011-09-15 15:10:00,33.52,33.52,33.35,33.36,23700.0,30.563,30.563,30.408,30.4171,23700.0
2011-09-15 15:20:00,33.37,33.39,33.2,33.25,32000.0,30.4262,30.4445,30.2712,30.3168,32000.0
2011-09-15 15:30:00,33.26,33.37,33.23,33.32,37400.0,30.3259,30.4262,30.2986,30.3806,37400.0
2011-09-15 15:40:00,33.33,33.39,33.16,33.24,89800.0,30.3898,30.4445,30.2348,30.3077,89800.0
2011-09-15 15:50:00,33.23,33.28,33.19,33.28,113800.0,30.2986,30.3442,30.2621,30.3442,113800.0
2011-09-16 09:30:00,33.45,33.82,33.33,33.82,221300.0,30.4992,30.8365,30.3898,30.8365,221300.0
2011-09-16 09:40:00,33.81,34.21,33.79,34.18,35400.0,30.8274,31.1921,30.8092,31.1648,35400.0
2011-09-16 09:50:00,34.19,34.22,33.83,33.83,37300.0,31.1739,31.2012,30.8457,30.8457,37300.0
2011-09-16 10:00:00,33.82,33.95,33.75,33.8,46000.0,30.8365,30.9551,30.7727,30.8183,46000.0
2011-09-16 10:10:00,33.81,34.02,33.81,34.01,29800.0,30.8274,31.0189,30.8274,31.0098,29800.0
2011-09-16 10:20:00,33.99,33.99,33.49,33.49,33200.0,30.9915,30.9915,30.5356,30.5356,33200.0
2011-09-16 10:30:00,33.48,33.54,33.1,33.12,54400.0,30.5265,30.5812,30.1801,30.1983,54400.0
2011-09-16 10:40:00,33.16,33.28,32.99,33.05,37500.0,30.2348,30.3442,30.0798,30.1345,37500.0
2011-09-16 10:50:00,33.05,33.17,33.03,33.16,25500.0,30.1345,30.2439,30.1162,30.2348,25500.0
2011-09-16 11:00:00,33.17,33.25,33.09,33.18,29500.0,30.2439,30.3168,30.1709,30.253,29500.0
2011-09-16 11:10:00,33.17,33.24,33.13,33.22,30500.0,30.2439,30.3077,30.2074,30.2895,30500.0
2011-09-16 11:20:00,33.21,33.21,33.12,33.2,19400.0,30.2803,30.2803,30.1983,30.2712,19400.0
2011-09-16 11:30:00,33.21,33.28,33.08,33.24,19700.0,30.2803,30.3442,30.1618,30.3077,19700.0
2011-09-16 11:40:00,33.25,33.33,33.21,33.24,17500.0,30.3168,30.3898,30.2803,30.3077,17500.0
2011-09-16 11:50:00,33.25,33.33,33.22,33.27,21900.0,30.3168,30.3898,30.2895,30.3351,21900.0
2011-09-16 12:00:00,33.26,33.28,33.21,33.26,14700.0,30.3259,30.3442,30.2803,30.3259,14700.0
2011-09-16 12:10:00,33.26,33.29,33.2,33.28,11700.0,30.3259,30.3533,30.2712,30.3442,11700.0
2011-09-16 12:20:00,33.27,33.27,33.21,33.24,14500.0,30.3351,30.3351,30.2803,30.3077,14500.0
2011-09-16 12:30:00,33.23,33.34,33.23,33.31,11400.0,30.2986,30.3989,30.2986,30.3715,11400.0
2011-09-16 12:40:00,33.31,33.33,33.25,33.27,12700.0,30.3715,30.3898,30.3168,30.3351,12700.0
2011-09-16 12:50:00,33.27,33.28,33.18,33.19,11900.0,30.3351,30.3442,30.253,30.2621,11900.0
2011-09-16 13:00:00,33.19,33.19,33.07,33.08,18800.0,30.2621,30.2621,30.1527,30.1618,18800.0
2011-09-16 13:10:00,33.08,33.09,33.03,33.04,11900.0,30.1618,30.1709,30.1162,30.1253,11900.0
2011-09-16 13:20:00,33.04,33.05,33.03,33.04,14500.0,30.1253,30.1345,30.1162,30.1253,14500.0
2011-09-16 13:30:00,33.04,33.05,32.83,32.91,25300.0,30.1253,30.1345,29.9339,30.0068,25300.0
2011-09-16 13:40:00,32.9,32.92,32.83,32.84,14100.0,29.9977,30.0159,29.9339,29.943,14100.0
2011-09-16 13:50:00,32.84,32.87,32.83,32.84,11800.0,29.943,29.9703,29.9339,29.943,11800.0
2011-09-16 14:00:00,32.84,32.88,32.83,32.87,17700.0,29.943,29.9795,29.9339,29.9703,17700.0
2011-09-16 14:10:00,32.87,32.89,32.8,32.84,22300.0,29.9703,29.9886,29.9065,29.943,22300.0
2011-09-16 14:20:00,32.84,32.85,32.7,32.73,21000.0,29.943,29.9521,29.8153,29.8427,21000.0
2011-09-16 14:30:00,32.73,32.79,32.72,32.78,19500.0,29.8427,29.8974,29.8336,29.8883,19500.0
2011-09-16 14:40:00,32.8,32.8,32.7,32.74,23800.0,29.9065,29.9065,29.8153,29.8518,23800.0
2011-09-16 14:50:00,32.74,32.94,32.73,32.92,40700.0,29.8518,30.0342,29.8427,30.0159,40700.0
2011-09-16 15:00:00,32.92,32.95,32.87,32.87,32200.0,30.0159,30.0433,29.9703,29.9703,32200.0
2011-09-16 15:10:00,32.85,32.9,32.82,32.84,48300.0,29.9521,29.9977,29.9248,29.943,48300.0
2011-09-16 15:20:00,32.84,32.85,32.75,32.77,45000.0,29.943,29.9521,29.8609,29.8792,45000.0
2011-09-16 15:30:00,32.77,32.88,32.77,32.87,59400.0,29.8792,29.9795,29.8792,29.9703,59400.0
2011-09-16 15:40:00,32.87,33.09,32.86,33.05,80500.0,29.9703,30.1709,29.9612,30.1345,80500.0
2011-09-16 15:50:00,33.05,33.18,33.02,33.17,244300.0,30.1345,30.253,30.1071,30.2439,244300.0
2011-09-19 09:30:00,32.5,32.56,32.13,32.17,40500.0,29.633,29.6877,29.2956,29.3321,40500.0
2011-09-19 09:40:00,32.18,32.18,31.93,32.0,42000.0,29.3412,29.3412,29.1133,29.1771,42000.0
2011-09-19 09:50:00,32.02,32.03,31.71,31.76,30500.0,29.1953,29.2044,28.9127,28.9583,30500.0
2011-09-19 10:00:00,31.73,31.88,31.69,31.82,35400.0,28.9309,29.0677,28.8944,29.013,35400.0
2011-09-19 10:10:00,31.81,31.81,31.52,31.59,34700.0,29.0038,29.0038,28.7394,28.8033,34700.0
2011-09-19 10:20:00,31.59,31.71,31.47,31.71,35500.0,28.8033,28.9127,28.6938,28.9127,35500.0
2011-09-19 10:30:00,31.71,31.84,31.7,31.78,24600.0,28.9127,29.0312,28.9036,28.9765,24600.0
2011-09-19 10:40:00,31.79,31.79,31.62,31.74,23000.0,28.9856,28.9856,28.8306,28.94,23000.0
2011-09-19 10:50:00,31.73,31.8,31.58,31.64,19100.0,28.9309,28.9947,28.7941,28.8488,19100.0
2011-09-19 11:00:00,31.62,31.72,31.59,31.67,22200.0,28.8306,28.9218,28.8033,28.8762,22200.0
2011-09-19 11:10:00,31.67,31.67,31.55,31.6,37600.0,28.8762,28.8762,28.7668,28.8124,37600.0
2011-09-19 11:20:00,31.6,31.7,31.52,31.52,20800.0,28.8124,28.9036,28.7394,28.7394,20800.0
2011-09-19 11:30:00,31.52,31.52,31.39,31.5,31200.0,28.7394,28.7394,28.6209,28.7212,31200.0
2011-09-19 11:40:00,31.5,31.71,31.47,31.68,29500.0,28.7212,28.9127,28.6938,28.8853,29500.0
2011-09-19 11:50:00,31.68,31.68,31.49,31.52,16900.0,28.8853,28.8853,28.7121,28.7394,16900.0
2011-09-19 12:00:00,31.52,31.64,31.52,31.62,17600.0,28.7394,28.8488,28.7394,28.8306,17600.0
2011-09-19 12:10:00,31.63,31.63,31.38,31.39,22200.0,28.8397,28.8397,28.6118,28.6209,22200.0
2011-09-19 12:20:00,31.4,31.4,31.23,31.24,26600.0,28.63,28.63,28.475,28.4841,26600.0
2011-09-19 12:30:00,31.23,31.23,31.1,31.17,28600.0,28.475,28.475,28.3565,28.4203,28600.0
2011-09-19 12:40:00,31.17,31.2,31.09,31.1,22500.0,28.4203,28.4477,28.3474,28.3565,22500.0
2011-09-19 12:50:00,31.11,31.11,30.92,30.92,38400.0,28.3656,28.3656,28.1924,28.1924,38400.0
2011-09-19 13:00:00,30.93,31.13,30.9,31.13,30000.0,28.2015,28.3838,28.1741,28.3838,30000.0
2011-09-19 13:10:00,31.13,31.13,31.01,31.04,14700.0,28.3838,28.3838,28.2744,28.3018,14700.0
2011-09-19 13:20:00,31.04,31.13,31.04,31.12,14200.0,28.3018,28.3838,28.3018,28.3747,14200.0
2011-09-19 13:30:00,31.12,31.12,31.06,31.08,15000.0,28.3747,28.3747,28.32,28.3382,15000.0
2011-09-19 13:40:00,31.08,31.24,31.08,31.2,12800.0,28.3382,28.4841,28.3382,28.4477,12800.0
2011-09-19 13:50:00,31.2,31.24,31.15,31.15,18000.0,28.4477,28.4841,28.4021,28.4021,18000.0
2011-09-19 14:00:00,31.15,31.15,31.0,31.08,24000.0,28.4021,28.4021,28.2653,28.3382,24000.0
2011-09-19 14:10:00,31.06,31.19,31.06,31.17,23800.0,28.32,28.4385,28.32,28.4203,23800.0
2011-09-19 14:20:00,31.18,31.23,31.11,31.12,22400.0,28.4294,28.475,28.3656,28.3747,22400.0
2011-09-19 14:30:00,31.12,31.21,31.1,31.2,21200.0,28.3747,28.4568,28.3565,28.4477,21200.0
2011-09-19 14:40:00,31.21,31.26,31.18,31.19,25200.0,28.4568,28.5024,28.4294,28.4385,25200.0
2011-09-19 14:50:00,31.21,31.26,31.04,31.05,28000.0,28.4568,28.5024,28.3018,28.3109,28000.0
2011-09-19 15:00:00,31.05,31.08,31.0,31.01,45600.0,28.3109,28.3382,28.2653,28.2744,45600.0
2011-09-19 15:10:00,31.01,31.26,30.97,31.17,74400.0,28.2744,28.5024,28.238,28.4203,74400.0
2011-09-19 15:20:00,31.16,31.35,31.15,31.33,64500.0,28.4112,28.5844,28.4021,28.5662,64500.0
2011-09-19 15:30:00,31.34,31.51,31.32,31.48,61500.0,28.5753,28.7303,28.5571,28.703,61500.0
2011-09-19 15:40:00,31.48,31.5,31.34,31.35,89900.0,28.703,28.7212,28.5753,28.5844,89900.0
2011-09-19 15:50:00,31.35,31.43,31.29,31.32,153600.0,28.5844,28.6574,28.5297,28.5571,153600.0
2011-09-20 09:30:00,31.5,31.74,31.3,31.36,24500.0,28.7212,28.94,28.5388,28.5935,24500.0
2011-09-20 09:40:00,31.34,31.5,31.32,31.49,56500.0,28.5753,28.7212,28.5571,28.7121,56500.0
2011-09-20 09:50:00,31.48,31.48,31.27,31.3,34500.0,28.703,28.703,28.5115,28.5388,34500.0
2011-09-20 10:00:00,31.36,31.63,31.36,31.4,27200.0,28.5935,28.8397,28.5935,28.63,27200.0
2011-09-20 10:10:00,31.4,31.54,31.37,31.52,48700.0,28.63,28.7577,28.6027,28.7394,48700.0
2011-09-20 10:20:00,31.52,31.59,31.51,31.58,16900.0,28.7394,28.8033,28.7303,28.7941,16900.0
2011-09-20 10:30:00,31.58,31.81,31.48,31.8,33600.0,28.7941,29.0038,28.703,28.9947,33600.0
2011-09-20 10:40:00,31.79,31.98,31.76,31.95,35500.0,28.9856,29.1589,28.9583,29.1315,35500.0
2011-09-20 10:50:00,31.94,32.02,31.83,31.99,19500.0,29.1224,29.1953,29.0221,29.168,19500.0
2011-09-20 11:00:00,31.99,32.11,31.97,32.08,16200.0,29.168,29.2774,29.1497,29.25,16200.0
2011-09-20 11:10:00,32.1,32.1,32.01,32.08,9200.0,29.2683,29.2683,29.1862,29.25,9200.0
2011-09-20 11:20:00,32.06,32.06,31.89,31.93,15800.0,29.2318,29.2318,29.0768,29.1133,15800.0
2011-09-20 11:30:00,31.92,31.93,31.8,31.83,13800.0,29.1041,29.1133,28.9947,29.0221,13800.0
2011-09-20 11:40:00,31.82,31.84,31.71,31.73,23000.0,29.013,29.0312,28.9127,28.9309,23000.0
2011-09-20 11:50:00,31.73,31.83,31.71,31.8,28200.0,28.9309,29.0221,28.9127,28.9947,28200.0
2011-09-20 12:00:00,31.78,31.79,31.64,31.65,25000.0,28.9765,28.9856,28.8488,28.858,25000.0
2011-09-20 12:10:00,31.64,31.66,31.59,31.61,13800.0,28.8488,28.8671,28.8033,28.8215,13800.0
2011-09-20 12:20:00,31.61,31.66,31.61,31.66,28300.0,28.8215,28.8671,28.8215,28.8671,28300.0
2011-09-20 12:30:00,31.66,31.66,31.5,31.5,19800.0,28.8671,28.8671,28.7212,28.7212,19800.0
2011-09-20 12:40:00,31.5,31.51,31.46,31.48,10000.0,28.7212,28.7303,28.6847,28.703,10000.0
2011-09-20 12:50:00,31.47,31.6,31.43,31.57,16500.0,28.6938,28.8124,28.6574,28.785,16500.0
2011-09-20 13:00:00,31.58,31.61,31.51,31.52,8400.0,28.7941,28.8215,28.7303,28.7394,8400.0
2011-09-20 13:10:00,31.53,31.67,31.53,31.63,13100.0,28.7485,28.8762,28.7485,28.8397,13100.0
2011-09-20 13:20:00,31.63,31.65,31.57,31.65,8900.0,28.8397,28.858,28.785,28.858,8900.0
2011-09-20 13:30:00,31.64,31.68,31.59,31.6,13400.0,28.8488,28.8853,28.8033,28.8124,13400.0
2011-09-20 13:40:00,31.6,31.61,31.47,31.54,19200.0,28.8124,28.8215,28.6938,28.7577,19200.0
2011-09-20 13:50:00,31.55,31.6,31.53,31.54,12300.0,28.7668,28.8124,28.7485,28.7577,12300.0
2011-09-20 14:00:00,31.55,31.64,31.46,31.62,17000.0,28.7668,28.8488,28.6847,28.8306,17000.0
2011-09-20 14:10:00,31.63,31.69,31.61,31.62,35300.0,28.8397,28.8944,28.8215,28.8306,35300.0
2011-09-20 14:20:00,31.61,31.63,31.54,31.6,16700.0,28.8215,28.8397,28.7577,28.8124,16700.0
2011-09-20 14:30:00,31.6,31.61,31.41,31.42,28100.0,28.8124,28.8215,28.6391,28.6483,28100.0
2011-09-20 14:40:00,31.41,31.41,31.28,31.35,21700.0,28.6391,28.6391,28.5206,28.5844,21700.0
2011-09-20 14:50:00,31.35,31.39,31.25,31.25,24400.0,28.5844,28.6209,28.4933,28.4933,24400.0
2011-09-20 15:00:00,31.25,31.26,30.92,30.98,79900.0,28.4933,28.5024,28.1924,28.2471,79900.0
2011-09-20 15:10:00,30.97,31.08,30.95,30.97,43700.0,28.238,28.3382,28.2197,28.238,43700.0
2011-09-20 15:20:00,30.96,30.97,30.81,30.83,39800.0,28.2288,28.238,28.0921,28.1103,39800.0
2011-09-20 15:30:00,30.82,30.94,30.8,30.93,67300.0,28.1012,28.2106,28.0829,28.2015,67300.0
2011-09-20 15:40:00,30.92,30.94,30.72,30.77,76600.0,28.1924,28.2106,28.01,28.0556,76600.0
2011-09-20 15:50:00,30.76,30.85,30.73,30.79,145200.0,28.0465,28.1285,28.0191,28.0738,145200.0
2011-09-21 09:30:00,30.63,30.74,30.46,30.63,58100.0,27.9279,28.0282,27.7729,27.9279,58100.0
2011-09-21 09:40:00,30.58,30.64,30.43,30.55,17600.0,27.8824,27.9371,27.7456,27.855,17600.0
2011-09-21 09:50:00,30.56,30.86,30.52,30.81,19100.0,27.8641,28.1377,27.8276,28.0921,19100.0
2011-09-21 10:00:00,30.86,31.23,30.83,31.11,97000.0,28.1377,28.475,28.1103,28.3656,97000.0
2011-09-21 10:10:00,31.15,31.17,30.89,30.89,55600.0,28.4021,28.4203,28.165,28.165,55600.0
2011-09-21 10:20:00,30.89,30.89,30.76,30.8,35500.0,28.165,28.165,28.0465,28.0829,35500.0
2011-09-21 10:30:00,30.8,30.88,30.79,30.81,22600.0,28.0829,28.1559,28.0738,28.0921,22600.0
2011-09-21 10:40:00,30.83,30.84,30.77,30.81,28600.0,28.1103,28.1194,28.0556,28.0921,28600.0
2011-09-21 10:50:00,30.81,30.83,30.73,30.83,40800.0,28.0921,28.1103,28.0191,28.1103,40800.0
2011-09-21 11:00:00,30.82,30.85,30.76,30.79,37900.0,28.1012,28.1285,28.0465,28.0738,37900.0
2011-09-21 11:10:00,30.77,30.92,30.7,30.76,19900.0,28.0556,28.1924,27.9918,28.0465,19900.0
2011-09-21 11:20:00,30.75,30.78,30.67,30.74,22600.0,28.0374,28.0647,27.9644,28.0282,22600.0
2011-09-21 11:30:00,30.73,30.89,30.7,30.83,31000.0,28.0191,28.165,27.9918,28.1103,31000.0
2011-09-21 11:40:00,30.84,30.85,30.74,30.81,9900.0,28.1194,28.1285,28.0282,28.0921,9900.0
2011-09-21 11:50:00,30.81,30.81,30.64,30.65,18800.0,28.0921,28.0921,27.9371,27.9462,18800.0
2011-09-21 12:00:00,30.66,30.77,30.66,30.68,15900.0,27.9553,28.0556,27.9553,27.9735,15900.0
2011-09-21 12:10:00,30.67,30.78,30.63,30.76,13500.0,27.9644,28.0647,27.9279,28.0465,13500.0
2011-09-21 12:20:00,30.76,30.85,30.65,30.65,74700.0,28.0465,28.1285,27.9462,27.9462,74700.0
2011-09-21 12:30:00,30.64,30.79,30.63,30.75,71500.0,27.9371,28.0738,27.9279,28.0374,71500.0
2011-09-21 12:40:00,30.74,30.75,30.5,30.51,38700.0,28.0282,28.0374,27.8094,27.8185,38700.0
2011-09-21 12:50:00,30.5,30.52,30.38,30.43,30000.0,27.8094,27.8276,27.7,27.7456,30000.0
2011-09-21 13:00:00,30.4,30.5,30.39,30.5,25300.0,27.7182,27.8094,27.7091,27.8094,25300.0
2011-09-21 13:10:00,30.49,30.55,30.43,30.43,19600.0,27.8003,27.855,27.7456,27.7456,19600.0
2011-09-21 13:20:00,30.42,30.56,30.41,30.51,11900.0,27.7365,27.8641,27.7274,27.8185,11900.0
2011-09-21 13:30:00,30.5,30.59,30.49,30.54,24700.0,27.8094,27.8915,27.8003,27.8459,24700.0
2011-09-21 13:40:00,30.56,30.6,30.53,30.55,17400.0,27.8641,27.9006,27.8368,27.855,17400.0
2011-09-21 13:50:00,30.52,30.57,30.51,30.55,52200.0,27.8276,27.8732,27.8185,27.855,52200.0
2011-09-21 14:00:00,30.54,30.72,30.52,30.69,38600.0,27.8459,28.01,27.8276,27.9827,38600.0
2011-09-21 14:10:00,30.69,30.7,30.64,30.7,18200.0,27.9827,27.9918,27.9371,27.9918,18200.0
2011-09-21 14:20:00,30.68,30.92,30.44,30.67,48000.0,27.9735,28.1924,27.7547,27.9644,48000.0
2011-09-21 14:30:00,30.64,30.72,30.26,30.33,57900.0,27.9371,28.01,27.5906,27.6544,57900.0
2011-09-21 14:40:00,30.3,30.5,30.22,30.49,75400.0,27.6271,27.8094,27.5541,27.8003,75400.0
2011-09-21 14:50:00,30.49,30.57,30.43,30.5,68300.0,27.8003,27.8732,27.7456,27.8094,68300.0
2011-09-21 15:00:00,30.52,30.72,30.49,30.6,74800.0,27.8276,28.01,27.8003,27.9006,74800.0
2011-09-21 15:10:00,30.6,30.74,30.57,30.65,114000.0,27.9006,28.0282,27.8732,27.9462,114000.0
2011-09-21 15:20:00,30.65,30.66,30.39,30.42,68100.0,27.9462,27.9553,27.7091,27.7365,68100.0
2011-09-21 15:30:00,30.42,30.5,30.13,30.17,95500.0,27.7365,27.8094,27.4721,27.5085,95500.0
2011-09-21 15:40:00,30.17,30.23,30.14,30.16,100600.0,27.5085,27.5632,27.4812,27.4994,100600.0
2011-09-21 15:50:00,30.16,30.17,29.92,29.93,281100.0,27.4994,27.5085,27.2806,27.2897,281100.0
2011-09-22 09:30:00,29.04,29.41,29.04,29.17,88400.0,26.4782,26.8156,26.4782,26.5967,88400.0
2011-09-22 09:40:00,29.13,29.27,29.1,29.1,140300.0,26.5603,26.6879,26.5329,26.5329,140300.0
2011-09-22 09:50:00,29.1,29.16,29.06,29.1,106000.0,26.5329,26.5876,26.4964,26.5329,106000.0
2011-09-22 10:00:00,29.09,29.13,29.03,29.08,158800.0,26.5238,26.5603,26.4691,26.5147,158800.0
2011-09-22 10:10:00,29.08,29.1,28.87,28.96,67000.0,26.5147,26.5329,26.3232,26.4053,67000.0
2011-09-22 10:20:00,28.97,28.98,28.8,28.91,117800.0,26.4144,26.4235,26.2594,26.3597,117800.0
2011-09-22 10:30:00,28.92,29.1,28.85,28.99,52300.0,26.3688,26.5329,26.305,26.4326,52300.0
2011-09-22 10:40:00,29.0,29.12,28.93,29.05,57200.0,26.4417,26.5512,26.3779,26.4873,57200.0
2011-09-22 10:50:00,29.06,29.06,28.83,28.89,69500.0,26.4964,26.4964,26.2867,26.3414,69500.0
2011-09-22 11:00:00,28.88,28.96,28.79,28.82,44400.0,26.3323,26.4053,26.2503,26.2776,44400.0
2011-09-22 11:10:00,28.82,28.95,28.75,28.95,84000.0,26.2776,26.3961,26.2138,26.3961,84000.0
2011-09-22 11:20:00,28.94,28.95,28.69,28.8,58100.0,26.387,26.3961,26.1591,26.2594,58100.0
2011-09-22 11:30:00,28.8,28.92,28.76,28.9,60700.0,26.2594,26.3688,26.2229,26.3506,60700.0
2011-09-22 11:40:00,28.89,28.89,28.66,28.66,23500.0,26.3414,26.3414,26.1317,26.1317,23500.0
2011-09-22 11:50:00,28.67,28.79,28.59,28.71,52700.0,26.1408,26.2503,26.0679,26.1773,52700.0
2011-09-22 12:00:00,28.73,28.76,28.55,28.65,40300.0,26.1956,26.2229,26.0314,26.1226,40300.0
2011-09-22 12:10:00,28.65,28.73,28.59,28.7,45000.0,26.1226,26.1956,26.0679,26.1682,45000.0
2011-09-22 12:20:00,28.7,28.7,28.61,28.65,42900.0,26.1682,26.1682,26.0861,26.1226,42900.0
2011-09-22 12:30:00,28.65,28.68,28.63,28.67,43900.0,26.1226,26.15,26.1044,26.1408,43900.0
2011-09-22 12:40:00,28.66,28.81,28.66,28.8,69500.0,26.1317,26.2685,26.1317,26.2594,69500.0
2011-09-22 12:50:00,28.8,28.94,28.79,28.91,31900.0,26.2594,26.387,26.2503,26.3597,31900.0
2011-09-22 13:00:00,28.92,28.94,28.81,28.82,36800.0,26.3688,26.387,26.2685,26.2776,36800.0
2011-09-22 13:10:00,28.83,28.92,28.82,28.9,29500.0,26.2867,26.3688,26.2776,26.3506,29500.0
2011-09-22 13:20:00,28.89,28.91,28.79,28.86,45200.0,26.3414,26.3597,26.2503,26.3141,45200.0
2011-09-22 13:30:00,28.83,28.86,28.69,28.73,32500.0,26.2867,26.3141,26.1591,26.1956,32500.0
2011-09-22 13:40:00,28.71,28.79,28.63,28.65,42500.0,26.1773,26.2503,26.1044,26.1226,42500.0
2011-09-22 13:50:00,28.64,28.66,28.5,28.53,44100.0,26.1135,26.1317,25.9858,26.0132,44100.0
2011-09-22 14:00:00,28.52,28.65,28.46,28.62,33200.0,26.0041,26.1226,25.9494,26.0953,33200.0
2011-09-22 14:10:00,28.61,28.67,28.54,28.59,48600.0,26.0861,26.1408,26.0223,26.0679,48600.0
2011-09-22 14:20:00,28.57,29.03,28.57,28.86,103800.0,26.0497,26.4691,26.0497,26.3141,103800.0
2011-09-22 14:30:00,28.85,28.88,28.57,28.62,55700.0,26.305,26.3323,26.0497,26.0953,55700.0
2011-09-22 14:40:00,28.62,28.82,28.58,28.67,35600.0,26.0953,26.2776,26.0588,26.1408,35600.0
2011-09-22 14:50:00,28.7,28.71,28.52,28.53,41100.0,26.1682,26.1773,26.0041,26.0132,41100.0
2011-09-22 15:00:00,28.51,28.54,28.34,28.43,39600.0,25.995,26.0223,25.84,25.922,39600.0
2011-09-22 15:10:00,28.44,28.5,28.36,28.38,45900.0,25.9311,25.9858,25.8582,25.8764,45900.0
2011-09-22 15:20:00,28.37,28.38,28.2,28.36,75500.0,25.8673,25.8764,25.7123,25.8582,75500.0
2011-09-22 15:30:00,28.36,28.6,28.33,28.59,93800.0,25.8582,26.077,25.8308,26.0679,93800.0
2011-09-22 15:40:00,28.6,28.82,28.39,28.74,121300.0,26.077,26.2776,25.8855,26.2047,121300.0
2011-09-22 15:50:00,28.76,28.81,28.58,28.66,179800.0,26.2229,26.2685,26.0588,26.1317,179800.0
2011-09-23 09:30:00,28.53,28.94,28.35,28.88,52400.0,26.0132,26.387,25.8491,26.3323,52400.0
2011-09-23 09:40:00,28.89,29.4,28.72,29.39,55700.0,26.3414,26.8064,26.1864,26.7973,55700.0
2011-09-23 09:50:00,29.39,30.21,29.33,29.66,126000.0,26.7973,27.545,26.7426,27.0435,126000.0
2011-09-23 10:00:00,29.64,29.65,29.01,29.32,87300.0,27.0253,27.0344,26.4509,26.7335,87300.0
2011-09-23 10:10:00,29.32,29.36,28.99,29.08,52800.0,26.7335,26.77,26.4326,26.5147,52800.0
2011-09-23 10:20:00,29.09,29.45,29.02,29.45,45400.0,26.5238,26.852,26.46,26.852,45400.0
2011-09-23 10:30:00,29.46,29.64,29.46,29.51,69600.0,26.8612,27.0253,26.8612,26.9067,69600.0
2011-09-23 10:40:00,29.52,29.54,29.34,29.49,57700.0,26.9159,26.9341,26.7517,26.8885,57700.0
2011-09-23 10:50:00,29.51,29.64,29.47,29.49,73600.0,26.9067,27.0253,26.8703,26.8885,73600.0
2011-09-23 11:00:00,29.49,29.51,29.39,29.46,57700.0,26.8885,26.9067,26.7973,26.8612,57700.0
2011-09-23 11:10:00,29.47,29.53,29.39,29.48,23700.0,26.8703,26.925,26.7973,26.8794,23700.0
2011-09-23 11:20:00,29.46,29.69,29.46,29.57,59000.0,26.8612,27.0709,26.8612,26.9615,59000.0
2011-09-23 11:30:00,29.58,29.58,29.26,29.29,17800.0,26.9706,26.9706,26.6788,26.7062,17800.0
2011-09-23 11:40:00,29.27,29.36,29.16,29.17,11300.0,26.6879,26.77,26.5876,26.5967,11300.0
2011-09-23 11:50:00,29.17,29.29,29.14,29.27,16400.0,26.5967,26.7062,26.5694,26.6879,16400.0
2011-09-23 12:00:00,29.26,29.42,29.18,29.42,29100.0,26.6788,26.8247,26.6059,26.8247,29100.0
2011-09-23 12:10:00,29.43,29.51,29.38,29.49,15500.0,26.8338,26.9067,26.7882,26.8885,15500.0
2011-09-23 12:20:00,29.49,29.49,29.34,29.4,17900.0,26.8885,26.8885,26.7517,26.8064,17900.0
2011-09-23 12:30:00,29.39,29.47,29.38,29.47,20400.0,26.7973,26.8703,26.7882,26.8703,20400.0
2011-09-23 12:40:00,29.48,29.51,29.28,29.39,46400.0,26.8794,26.9067,26.697,26.7973,46400.0
2011-09-23 12:50:00,29.38,29.62,29.38,29.39,35100.0,26.7882,27.007,26.7882,26.7973,35100.0
2011-09-23 13:00:00,29.41,29.42,29.06,29.08,37500.0,26.8156,26.8247,26.4964,26.5147,37500.0
2011-09-23 13:10:00,29.08,29.2,29.07,29.12,27800.0,26.5147,26.6241,26.5056,26.5512,27800.0
2011-09-23 13:20:00,29.13,29.21,29.09,29.1,31600.0,26.5603,26.6332,26.5238,26.5329,31600.0
2011-09-23 13:30:00,29.1,29.39,29.1,29.21,51200.0,26.5329,26.7973,26.5329,26.6332,51200.0
2011-09-23 13:40:00,29.22,29.45,29.18,29.45,39400.0,26.6423,26.852,26.6059,26.852,39400.0
2011-09-23 13:50:00,29.45,29.47,29.27,29.32,17700.0,26.852,26.8703,26.6879,26.7335,17700.0
2011-09-23 14:00:00,29.33,29.43,29.18,29.19,28100.0,26.7426,26.8338,26.6059,26.615,28100.0
2011-09-23 14:10:00,29.2,29.2,28.97,29.0,46900.0,26.6241,26.6241,26.4144,26.4417,46900.0
2011-09-23 14:20:00,29.01,29.03,28.76,28.78,61200.0,26.4509,26.4691,26.2229,26.2411,61200.0
2011-09-23 14:30:00,28.79,28.85,28.74,28.78,31300.0,26.2503,26.305,26.2047,26.2411,31300.0
2011-09-23 14:40:00,28.78,28.82,28.67,28.67,54800.0,26.2411,26.2776,26.1408,26.1408,54800.0
2011-09-23 14:50:00,28.7,28.71,28.48,28.52,60400.0,26.1682,26.1773,25.9676,26.0041,60400.0
2011-09-23 15:00:00,28.52,28.73,28.52,28.68,49700.0,26.0041,26.1956,26.0041,26.15,49700.0
2011-09-23 15:10:00,28.68,28.89,28.68,28.82,30900.0,26.15,26.3414,26.15,26.2776,30900.0
2011-09-23 15:20:00,28.81,28.87,28.75,28.85,46900.0,26.2685,26.3232,26.2138,26.305,46900.0
2011-09-23 15:30:00,28.88,28.99,28.81,28.93,57400.0,26.3323,26.4326,26.2685,26.3779,57400.0
2011-09-23 15:40:00,28.95,28.98,28.83,28.85,72300.0,26.3961,26.4235,26.2867,26.305,72300.0
2011-09-23 15:50:00,28.85,28.92,28.81,28.88,124200.0,26.305,26.3688,26.2685,26.3323,124200.0
2011-09-26 09:30:00,29.25,29.79,29.16,29.32,37100.0,26.6697,27.162,26.5876,26.7335,37100.0
2011-09-26 09:40:00,29.34,29.55,29.16,29.46,19200.0,26.7517,26.9432,26.5876,26.8612,19200.0
2011-09-26 09:50:00,29.49,29.49,28.96,28.96,24500.0,26.8885,26.8885,26.4053,26.4053,24500.0
2011-09-26 10:00:00,28.96,29.11,28.82,28.82,40800.0,26.4053,26.542,26.2776,26.2776,40800.0
2011-09-26 10:10:00,28.83,28.83,28.45,28.5,41100.0,26.2867,26.2867,25.9403,25.9858,41100.0
2011-09-26 10:20:00,28.53,28.99,28.48,28.96,42400.0,26.0132,26.4326,25.9676,26.4053,42400.0
2011-09-26 10:30:00,28.96,28.96,28.58,28.73,40100.0,26.4053,26.4053,26.0588,26.1956,40100.0
2011-09-26 10:40:00,28.73,28.89,28.68,28.73,45400.0,26.1956,26.3414,26.15,26.1956,45400.0
2011-09-26 10:50:00,28.73,29.09,28.72,29.08,20000.0,26.1956,26.5238,26.1864,26.5147,20000.0
2011-09-26 11:00:00,29.08,29.39,29.06,29.38,28900.0,26.5147,26.7973,26.4964,26.7882,28900.0
2011-09-26 11:10:00,29.38,29.6,29.32,29.56,43500.0,26.7882,26.9888,26.7335,26.9523,43500.0
2011-09-26 11:20:00,29.56,29.68,29.47,29.63,47700.0,26.9523,27.0617,26.8703,27.0162,47700.0
2011-09-26 11:30:00,29.63,29.64,29.45,29.57,20600.0,27.0162,27.0253,26.852,26.9615,20600.0
2011-09-26 11:40:00,29.57,29.77,29.56,29.64,24800.0,26.9615,27.1438,26.9523,27.0253,24800.0
2011-09-26 11:50:00,29.65,29.69,29.54,29.65,16400.0,27.0344,27.0709,26.9341,27.0344,16400.0
2011-09-26 12:00:00,29.65,29.67,29.51,29.55,14100.0,27.0344,27.0526,26.9067,26.9432,14100.0
2011-09-26 12:10:00,29.53,29.53,29.39,29.5,21400.0,26.925,26.925,26.7973,26.8976,21400.0
2011-09-26 12:20:00,29.5,29.6,29.49,29.54,11300.0,26.8976,26.9888,26.8885,26.9341,11300.0
2011-09-26 12:30:00,29.53,29.59,29.48,29.5,10500.0,26.925,26.9797,26.8794,26.8976,10500.0
2011-09-26 12:40:00,29.46,29.51,29.22,29.23,27100.0,26.8612,26.9067,26.6423,26.6514,27100.0
2011-09-26 12:50:00,29.23,29.26,29.11,29.13,21100.0,26.6514,26.6788,26.542,26.5603,21100.0
2011-09-26 13:00:00,29.12,29.12,28.88,28.91,32500.0,26.5512,26.5512,26.3323,26.3597,32500.0
2011-09-26 13:10:00,28.9,28.95,28.83,28.95,22000.0,26.3506,26.3961,26.2867,26.3961,22000.0
2011-09-26 13:20:00,28.95,29.05,28.93,28.97,29600.0,26.3961,26.4873,26.3779,26.4144,29600.0
2011-09-26 13:30:00,28.96,29.03,28.83,28.92,41400.0,26.4053,26.4691,26.2867,26.3688,41400.0
2011-09-26 13:40:00,28.94,29.14,28.94,29.06,82900.0,26.387,26.5694,26.387,26.4964,82900.0
2011-09-26 13:50:00,29.05,29.14,29.01,29.09,15300.0,26.4873,26.5694,26.4509,26.5238,15300.0
2011-09-26 14:00:00,29.11,29.38,29.06,29.22,39900.0,26.542,26.7882,26.4964,26.6423,39900.0
2011-09-26 14:10:00,29.22,29.24,29.05,29.11,29600.0,26.6423,26.6606,26.4873,26.542,29600.0
2011-09-26 14:20:00,29.12,29.21,29.08,29.16,18900.0,26.5512,26.6332,26.5147,26.5876,18900.0
2011-09-26 14:30:00,29.15,29.34,29.08,29.26,19600.0,26.5785,26.7517,26.5147,26.6788,19600.0
2011-09-26 14:40:00,29.25,29.26,29.13,29.17,51700.0,26.6697,26.6788,26.5603,26.5967,51700.0
2011-09-26 14:50:00,29.16,29.21,29.08,29.18,104000.0,26.5876,26.6332,26.5147,26.6059,104000.0
2011-09-26 15:00:00,29.19,29.25,29.09,29.19,102100.0,26.615,26.6697,26.5238,26.615,102100.0
2011-09-26 15:10:00,29.19,29.39,29.14,29.39,76100.0,26.615,26.7973,26.5694,26.7973,76100.0
2011-09-26 15:20:00,29.4,29.46,29.36,29.44,29600.0,26.8064,26.8612,26.77,26.8429,29600.0
2011-09-26 15:30:00,29.44,29.53,29.31,29.53,58400.0,26.8429,26.925,26.7244,26.925,58400.0
2011-09-26 15:40:00,29.53,29.72,29.5,29.7,97100.0,26.925,27.0982,26.8976,27.08,97100.0
2011-09-26 15:50:00,29.69,29.86,29.67,29.79,99600.0,27.0709,27.2259,27.0526,27.162,99600.0
2011-09-27 09:30:00,31.04,31.76,30.87,31.75,62900.0,28.3018,28.9583,28.1468,28.9491,62900.0
2011-09-27 09:40:00,31.73,31.75,31.32,31.5,54500.0,28.9309,28.9491,28.5571,28.7212,54500.0
2011-09-27 09:50:00,31.51,31.53,31.33,31.35,88100.0,28.7303,28.7485,28.5662,28.5844,88100.0
2011-09-27 10:00:00,31.35,31.5,31.26,31.32,73100.0,28.5844,28.7212,28.5024,28.5571,73100.0
2011-09-27 10:10:00,31.34,31.43,31.14,31.23,76100.0,28.5753,28.6574,28.393,28.475,76100.0
2011-09-27 10:20:00,31.24,31.3,31.19,31.23,60100.0,28.4841,28.5388,28.4385,28.475,60100.0
2011-09-27 10:30:00,31.25,31.25,30.95,31.04,50200.0,28.4933,28.4933,28.2197,28.3018,50200.0
2011-09-27 10:40:00,31.05,31.13,31.01,31.06,32800.0,28.3109,28.3838,28.2744,28.32,32800.0
2011-09-27 10:50:00,31.08,31.13,30.98,31.09,23800.0,28.3382,28.3838,28.2471,28.3474,23800.0
2011-09-27 11:00:00,31.09,31.09,30.86,30.88,24300.0,28.3474,28.3474,28.1377,28.1559,24300.0
2011-09-27 11:10:00,30.89,31.0,30.89,31.0,34900.0,28.165,28.2653,28.165,28.2653,34900.0
2011-09-27 11:20:00,30.99,31.0,30.88,30.95,23400.0,28.2562,28.2653,28.1559,28.2197,23400.0
2011-09-27 11:30:00,30.96,30.98,30.85,30.86,26600.0,28.2288,28.2471,28.1285,28.1377,26600.0
2011-09-27 11:40:00,30.86,31.01,30.82,30.85,50300.0,28.1377,28.2744,28.1012,28.1285,50300.0
2011-09-27 11:50:00,30.86,30.97,30.86,30.96,18000.0,28.1377,28.238,28.1377,28.2288,18000.0
2011-09-27 12:00:00,30.95,31.08,30.94,31.06,23600.0,28.2197,28.3382,28.2106,28.32,23600.0
2011-09-27 12:10:00,31.05,31.18,31.04,31.1,20800.0,28.3109,28.4294,28.3018,28.3565,20800.0
2011-09-27 12:20:00,31.12,31.15,31.05,31.07,21100.0,28.3747,28.4021,28.3109,28.3291,21100.0
2011-09-27 12:30:00,31.06,31.06,30.93,30.94,23000.0,28.32,28.32,28.2015,28.2106,23000.0
2011-09-27 12:40:00,30.94,30.95,30.88,30.93,20700.0,28.2106,28.2197,28.1559,28.2015,20700.0
2011-09-27 12:50:00,30.93,31.0,30.92,30.95,20400.0,28.2015,28.2653,28.1924,28.2197,20400.0
2011-09-27 13:00:00,30.96,31.0,30.88,30.98,23400.0,28.2288,28.2653,28.1559,28.2471,23400.0
2011-09-27 13:10:00,30.99,31.02,30.95,30.99,21200.0,28.2562,28.2835,28.2197,28.2562,21200.0
2011-09-27 13:20:00,31.0,31.01,30.91,30.92,15400.0,28.2653,28.2744,28.1832,28.1924,15400.0
2011-09-27 13:30:00,30.92,30.92,30.83,30.89,20200.0,28.1924,28.1924,28.1103,28.165,20200.0
2011-09-27 13:40:00,30.89,30.97,30.88,30.95,16700.0,28.165,28.238,28.1559,28.2197,16700.0
2011-09-27 13:50:00,30.95,31.02,30.95,30.96,17300.0,28.2197,28.2835,28.2197,28.2288,17300.0
2011-09-27 14:00:00,30.98,31.01,30.96,30.96,27500.0,28.2471,28.2744,28.2288,28.2288,27500.0
2011-09-27 14:10:00,30.96,31.01,30.95,30.97,28700.0,28.2288,28.2744,28.2197,28.238,28700.0
2011-09-27 14:20:00,30.98,30.98,30.87,30.89,16600.0,28.2471,28.2471,28.1468,28.165,16600.0
2011-09-27 14:30:00,30.9,30.95,30.9,30.9,24800.0,28.1741,28.2197,28.1741,28.1741,24800.0
2011-09-27 14:40:00,30.9,30.9,30.74,30.74,31000.0,28.1741,28.1741,28.0282,28.0282,31000.0
2011-09-27 14:50:00,30.74,30.85,30.74,30.8,31100.0,28.0282,28.1285,28.0282,28.0829,31100.0
2011-09-27 15:00:00,30.79,30.81,30.57,30.67,47800.0,28.0738,28.0921,27.8732,27.9644,47800.0
2011-09-27 15:10:00,30.68,30.7,30.55,30.6,49900.0,27.9735,27.9918,27.855,27.9006,49900.0
2011-09-27 15:20:00,30.61,30.61,30.2,30.25,48100.0,27.9097,27.9097,27.5359,27.5815,48100.0
2011-09-27 15:30:00,30.25,30.44,30.22,30.35,60600.0,27.5815,27.7547,27.5541,27.6726,60600.0
2011-09-27 15:40:00,30.36,30.37,30.05,30.08,88500.0,27.6818,27.6909,27.3991,27.4265,88500.0
2011-09-27 15:50:00,30.07,30.24,29.98,30.23,164500.0,27.4173,27.5723,27.3353,27.5632,164500.0
2011-09-28 09:30:00,30.38,30.38,29.94,30.17,38700.0,27.7,27.7,27.2988,27.5085,38700.0
2011-09-28 09:40:00,30.12,30.44,29.95,30.16,36900.0,27.4629,27.7547,27.3079,27.4994,36900.0
2011-09-28 09:50:00,30.16,30.35,30.12,30.34,10100.0,27.4994,27.6726,27.4629,27.6635,10100.0
2011-09-28 10:00:00,30.34,30.35,30.12,30.33,24300.0,27.6635,27.6726,27.4629,27.6544,24300.0
2011-09-28 10:10:00,30.35,30.35,29.82,29.85,42000.0,27.6726,27.6726,27.1894,27.2168,42000.0
2011-09-28 10:20:00,29.85,30.07,29.78,30.0,37200.0,27.2168,27.4173,27.1529,27.3535,37200.0
2011-09-28 10:30:00,30.02,30.06,29.77,29.79,40000.0,27.3718,27.4082,27.1438,27.162,40000.0
2011-09-28 10:40:00,29.79,29.99,29.74,29.9,35800.0,27.162,27.3444,27.1165,27.2623,35800.0
2011-09-28 10:50:00,29.9,29.97,29.79,29.8,16100.0,27.2623,27.3262,27.162,27.1712,16100.0
2011-09-28 11:00:00,29.77,29.82,29.52,29.54,34100.0,27.1438,27.1894,26.9159,26.9341,34100.0
2011-09-28 11:10:00,29.58,29.7,29.49,29.52,22500.0,26.9706,27.08,26.8885,26.9159,22500.0
2011-09-28 11:20:00,29.52,29.71,29.42,29.71,37900.0,26.9159,27.0891,26.8247,27.0891,37900.0
2011-09-28 11:30:00,29.7,29.84,29.48,29.82,24300.0,27.08,27.2076,26.8794,27.1894,24300.0
2011-09-28 11:40:00,29.81,29.87,29.72,29.82,26100.0,27.1803,27.235,27.0982,27.1894,26100.0
2011-09-28 11:50:00,29.81,30.07,29.81,29.94,23000.0,27.1803,27.4173,27.1803,27.2988,23000.0
2011-09-28 12:00:00,29.95,30.03,29.86,29.87,23700.0,27.3079,27.3809,27.2259,27.235,23700.0
2011-09-28 12:10:00,29.88,29.98,29.84,29.89,19800.0,27.2441,27.3353,27.2076,27.2532,19800.0
2011-09-28 12:20:00,29.89,30.13,29.89,30.13,16500.0,27.2532,27.4721,27.2532,27.4721,16500.0
2011-09-28 12:30:00,30.12,30.15,30.0,30.07,18800.0,27.4629,27.4903,27.3535,27.4173,18800.0
2011-09-28 12:40:00,30.07,30.08,30.0,30.04,18600.0,27.4173,27.4265,27.3535,27.39,18600.0
2011-09-28 12:50:00,30.04,30.26,30.04,30.18,24500.0,27.39,27.5906,27.39,27.5176,24500.0
2011-09-28 13:00:00,30.18,30.23,30.07,30.07,23000.0,27.5176,27.5632,27.4173,27.4173,23000.0
2011-09-28 13:10:00,30.06,30.06,29.97,30.0,21600.0,27.4082,27.4082,27.3262,27.3535,21600.0
2011-09-28 13:20:00,29.98,29.99,29.81,29.83,17800.0,27.3353,27.3444,27.1803,27.1985,17800.0
2011-09-28 13:30:00,29.83,29.85,29.67,29.83,20800.0,27.1985,27.2168,27.0526,27.1985,20800.0
2011-09-28 13:40:00,29.83,29.87,29.66,29.68,24200.0,27.1985,27.235,27.0435,27.0617,24200.0
2011-09-28 13:50:00,29.66,29.7,29.52,29.54,19900.0,27.0435,27.08,26.9159,26.9341,19900.0
2011-09-28 14:00:00,29.52,29.66,29.43,29.65,23700.0,26.9159,27.0435,26.8338,27.0344,23700.0
2011-09-28 14:10:00,29.64,29.71,29.59,29.7,20900.0,27.0253,27.0891,26.9797,27.08,20900.0
2011-09-28 14:20:00,29.72,29.73,29.64,29.68,22300.0,27.0982,27.1073,27.0253,27.0617,22300.0
2011-09-28 14:30:00,29.68,29.81,29.65,29.8,18700.0,27.0617,27.1803,27.0344,27.1712,18700.0
2011-09-28 14:40:00,29.8,29.93,29.79,29.82,32700.0,27.1712,27.2897,27.162,27.1894,32700.0
2011-09-28 14:50:00,29.82,29.96,29.78,29.94,25300.0,27.1894,27.317,27.1529,27.2988,25300.0
2011-09-28 15:00:00,29.94,30.12,29.91,30.08,41200.0,27.2988,27.4629,27.2715,27.4265,41200.0
2011-09-28 15:10:00,30.07,30.22,29.93,29.93,65700.0,27.4173,27.5541,27.2897,27.2897,65700.0
2011-09-28 15:20:00,29.94,29.94,29.72,29.74,45800.0,27.2988,27.2988,27.0982,27.1165,45800.0
2011-09-28 15:30:00,29.74,29.75,29.46,29.46,45700.0,27.1165,27.1256,26.8612,26.8612,45700.0
2011-09-28 15:40:00,29.46,29.55,29.34,29.39,77700.0,26.8612,26.9432,26.7517,26.7973,77700.0
2011-09-28 15:50:00,29.4,29.52,29.38,29.44,131800.0,26.8064,26.9159,26.7882,26.8429,131800.0
2011-09-29 09:30:00,29.76,29.99,29.63,29.72,78600.0,27.1347,27.3444,27.0162,27.0982,78600.0
2011-09-29 09:40:00,29.75,29.88,29.65,29.82,40300.0,27.1256,27.2441,27.0344,27.1894,40300.0
2011-09-29 09:50:00,29.83,29.86,29.27,29.28,25600.0,27.1985,27.2259,26.6879,26.697,25600.0
2011-09-29 10:00:00,29.31,29.45,29.27,29.33,45600.0,26.7244,26.852,26.6879,26.7426,45600.0
2011-09-29 10:10:00,29.34,29.48,29.24,29.29,37800.0,26.7517,26.8794,26.6606,26.7062,37800.0
2011-09-29 10:20:00,29.28,29.32,29.11,29.16,38300.0,26.697,26.7335,26.542,26.5876,38300.0
2011-09-29 10:30:00,29.12,29.12,28.87,29.0,66300.0,26.5512,26.5512,26.3232,26.4417,66300.0
2011-09-29 10:40:00,29.0,29.03,28.69,28.77,47900.0,26.4417,26.4691,26.1591,26.232,47900.0
2011-09-29 10:50:00,28.76,28.79,28.56,28.56,75200.0,26.2229,26.2503,26.0406,26.0406,75200.0
2011-09-29 11:00:00,28.57,28.63,28.52,28.61,68500.0,26.0497,26.1044,26.0041,26.0861,68500.0
2011-09-29 11:10:00,28.61,28.67,28.49,28.65,45600.0,26.0861,26.1408,25.9767,26.1226,45600.0
2011-09-29 11:20:00,28.64,28.93,28.5,28.91,29000.0,26.1135,26.3779,25.9858,26.3597,29000.0
2011-09-29 11:30:00,28.92,28.95,28.79,28.81,34100.0,26.3688,26.3961,26.2503,26.2685,34100.0
2011-09-29 11:40:00,28.8,28.97,28.79,28.97,19500.0,26.2594,26.4144,26.2503,26.4144,19500.0
2011-09-29 11:50:00,28.97,29.0,28.85,28.87,14700.0,26.4144,26.4417,26.305,26.3232,14700.0
2011-09-29 12:00:00,28.87,29.1,28.87,28.99,18700.0,26.3232,26.5329,26.3232,26.4326,18700.0
2011-09-29 12:10:00,28.99,29.04,28.91,28.92,9300.0,26.4326,26.4782,26.3597,26.3688,9300.0
2011-09-29 12:20:00,28.94,29.01,28.93,28.93,24900.0,26.387,26.4509,26.3779,26.3779,24900.0
2011-09-29 12:30:00,28.93,28.95,28.71,28.76,21400.0,26.3779,26.3961,26.1773,26.2229,21400.0
2011-09-29 12:40:00,28.76,28.91,28.68,28.91,14900.0,26.2229,26.3597,26.15,26.3597,14900.0
2011-09-29 12:50:00,28.9,29.02,28.86,28.86,21100.0,26.3506,26.46,26.3141,26.3141,21100.0
2011-09-29 13:00:00,28.85,28.99,28.79,28.95,17800.0,26.305,26.4326,26.2503,26.3961,17800.0
2011-09-29 13:10:00,28.95,29.0,28.9,28.9,13300.0,26.3961,26.4417,26.3506,26.3506,13300.0
2011-09-29 13:20:00,28.89,28.89,28.75,28.75,14600.0,26.3414,26.3414,26.2138,26.2138,14600.0
2011-09-29 13:30:00,28.75,28.78,28.56,28.57,22300.0,26.2138,26.2411,26.0406,26.0497,22300.0
2011-09-29 13:40:00,28.57,28.63,28.48,28.6,30700.0,26.0497,26.1044,25.9676,26.077,30700.0
2011-09-29 13:50:00,28.58,28.65,28.52,28.55,25000.0,26.0588,26.1226,26.0041,26.0314,25000.0
2011-09-29 14:00:00,28.55,28.58,28.33,28.41,34000.0,26.0314,26.0588,25.8308,25.9038,34000.0
2011-09-29 14:10:00,28.38,28.38,28.29,28.32,38900.0,25.8764,25.8764,25.7944,25.8217,38900.0
2011-09-29 14:20:00,28.31,28.54,28.29,28.51,42300.0,25.8126,26.0223,25.7944,25.995,42300.0
2011-09-29 14:30:00,28.51,28.53,28.34,28.48,24700.0,25.995,26.0132,25.84,25.9676,24700.0
2011-09-29 14:40:00,28.45,28.52,28.26,28.3,34500.0,25.9403,26.0041,25.767,25.8035,34500.0
2011-09-29 14:50:00,28.32,28.43,28.26,28.41,47500.0,25.8217,25.922,25.767,25.9038,47500.0
2011-09-29 15:00:00,28.44,28.45,28.13,28.3,70700.0,25.9311,25.9403,25.6485,25.8035,70700.0
2011-09-29 15:10:00,28.33,28.42,28.22,28.29,56100.0,25.8308,25.9129,25.7305,25.7944,56100.0
2011-09-29 15:20:00,28.28,28.49,28.24,28.43,53200.0,25.7853,25.9767,25.7488,25.922,53200.0
2011-09-29 15:30:00,28.43,28.8,28.4,28.79,94700.0,25.922,26.2594,25.8947,26.2503,94700.0
2011-09-29 15:40:00,28.79,28.86,28.65,28.8,121400.0,26.2503,26.3141,26.1226,26.2594,121400.0
2011-09-29 15:50:00,28.79,28.94,28.79,28.92,216800.0,26.2503,26.387,26.2503,26.3688,216800.0
2011-09-30 09:30:00,28.47,28.68,27.86,27.86,95800.0,25.9585,26.15,25.4023,25.4023,95800.0
2011-09-30 09:40:00,27.88,28.06,27.6,27.6,76100.0,25.4205,25.5847,25.1652,25.1652,76100.0
2011-09-30 09:50:00,27.69,27.74,27.51,27.53,58700.0,25.2473,25.2929,25.0832,25.1014,58700.0
2011-09-30 10:00:00,27.52,27.97,27.46,27.9,46400.0,25.0923,25.5026,25.0376,25.4388,46400.0
2011-09-30 10:10:00,27.9,27.98,27.69,27.96,23100.0,25.4388,25.5117,25.2473,25.4935,23100.0
2011-09-30 10:20:00,28.0,28.04,27.83,27.85,23400.0,25.53,25.5664,25.3749,25.3932,23400.0
2011-09-30 10:30:00,27.84,28.01,27.69,27.69,36800.0,25.3841,25.5391,25.2473,25.2473,36800.0
2011-09-30 10:40:00,27.68,27.71,27.5,27.56,46600.0,25.2382,25.2655,25.0741,25.1288,46600.0
2011-09-30 10:50:00,27.55,27.68,27.44,27.48,38500.0,25.1196,25.2382,25.0194,25.0558,38500.0
2011-09-30 11:00:00,27.5,27.86,27.45,27.84,72200.0,25.0741,25.4023,25.0285,25.3841,72200.0
2011-09-30 11:10:00,27.84,28.18,27.83,28.04,28600.0,25.3841,25.6941,25.3749,25.5664,28600.0
2011-09-30 11:20:00,28.07,28.16,27.91,27.92,29200.0,25.5938,25.6758,25.4479,25.457,29200.0
2011-09-30 11:30:00,27.94,28.01,27.92,27.94,25500.0,25.4752,25.5391,25.457,25.4752,25500.0
2011-09-30 11:40:00,27.94,28.02,27.91,27.96,18600.0,25.4752,25.5482,25.4479,25.4935,18600.0
2011-09-30 11:50:00,27.97,28.0,27.78,27.93,12300.0,25.5026,25.53,25.3294,25.4661,12300.0
2011-09-30 12:00:00,27.94,27.99,27.86,27.86,9500.0,25.4752,25.5208,25.4023,25.4023,9500.0
2011-09-30 12:10:00,27.86,27.86,27.74,27.85,16400.0,25.4023,25.4023,25.2929,25.3932,16400.0
2011-09-30 12:20:00,27.84,27.9,27.8,27.86,9500.0,25.3841,25.4388,25.3476,25.4023,9500.0
2011-09-30 12:30:00,27.87,27.88,27.78,27.83,11000.0,25.4114,25.4205,25.3294,25.3749,11000.0
2011-09-30 12:40:00,27.84,27.89,27.8,27.83,8400.0,25.3841,25.4297,25.3476,25.3749,8400.0
2011-09-30 12:50:00,27.83,27.87,27.74,27.75,9700.0,25.3749,25.4114,25.2929,25.302,9700.0
2011-09-30 13:00:00,27.73,27.87,27.69,27.85,9700.0,25.2838,25.4114,25.2473,25.3932,9700.0
2011-09-30 13:10:00,27.86,27.96,27.86,27.9,7000.0,25.4023,25.4935,25.4023,25.4388,7000.0
2011-09-30 13:20:00,27.91,27.91,27.81,27.86,6000.0,25.4479,25.4479,25.3567,25.4023,6000.0
2011-09-30 13:30:00,27.84,28.0,27.84,27.97,11000.0,25.3841,25.53,25.3841,25.5026,11000.0
2011-09-30 13:40:00,27.97,27.97,27.86,27.92,14700.0,25.5026,25.5026,25.4023,25.457,14700.0
2011-09-30 13:50:00,27.92,27.93,27.84,27.84,6600.0,25.457,25.4661,25.3841,25.3841,6600.0
2011-09-30 14:00:00,27.83,27.86,27.71,27.73,15300.0,25.3749,25.4023,25.2655,25.2838,15300.0
2011-09-30 14:10:00,27.73,27.74,27.66,27.66,20500.0,25.2838,25.2929,25.2199,25.2199,20500.0
2011-09-30 14:20:00,27.65,27.7,27.63,27.67,49000.0,25.2108,25.2564,25.1926,25.2291,49000.0
2011-09-30 14:30:00,27.66,27.74,27.63,27.73,42400.0,25.2199,25.2929,25.1926,25.2838,42400.0
2011-09-30 14:40:00,27.73,27.81,27.63,27.67,22500.0,25.2838,25.3567,25.1926,25.2291,22500.0
2011-09-30 14:50:00,27.68,27.86,27.6,27.78,38300.0,25.2382,25.4023,25.1652,25.3294,38300.0
2011-09-30 15:00:00,27.79,27.97,27.72,27.9,25600.0,25.3385,25.5026,25.2747,25.4388,25600.0
2011-09-30 15:10:00,27.9,27.92,27.75,27.79,24200.0,25.4388,25.457,25.302,25.3385,24200.0
2011-09-30 15:20:00,27.79,27.83,27.64,27.64,43700.0,25.3385,25.3749,25.2017,25.2017,43700.0
2011-09-30 15:30:00,27.65,27.7,27.56,27.62,87300.0,25.2108,25.2564,25.1288,25.1835,87300.0
2011-09-30 15:40:00,27.63,27.88,27.63,27.65,108100.0,25.1926,25.4205,25.1926,25.2108,108100.0
2011-09-30 15:50:00,27.65,27.72,27.56,27.57,247100.0,25.2108,25.2747,25.1288,25.1379,247100.0
2011-10-03 09:30:00,27.58,27.58,27.01,27.04,61400.0,25.147,25.147,24.6273,24.6546,61400.0
2011-10-03 09:40:00,27.05,27.31,27.01,27.03,40700.0,24.6638,24.9008,24.6273,24.6455,40700.0
2011-10-03 09:50:00,27.02,27.03,26.76,26.83,37400.0,24.6364,24.6455,24.3993,24.4632,37400.0
2011-10-03 10:00:00,26.79,27.43,26.78,27.39,89700.0,24.4267,25.0102,24.4176,24.9738,89700.0
2011-10-03 10:10:00,27.39,27.57,27.24,27.25,62200.0,24.9738,25.1379,24.837,24.8461,62200.0
2011-10-03 10:20:00,27.26,27.37,27.08,27.3,40800.0,24.8552,24.9555,24.6911,24.8917,40800.0
2011-10-03 10:30:00,27.31,27.33,26.93,26.99,34700.0,24.9008,24.9191,24.5543,24.6091,34700.0
2011-10-03 10:40:00,26.98,27.08,26.83,27.0,35300.0,24.5999,24.6911,24.4632,24.6182,35300.0
2011-10-03 10:50:00,27.0,27.1,26.86,27.03,40500.0,24.6182,24.7093,24.4905,24.6455,40500.0
2011-10-03 11:00:00,27.01,27.05,26.73,27.05,72800.0,24.6273,24.6638,24.372,24.6638,72800.0
2011-10-03 11:10:00,27.08,27.16,27.0,27.07,32400.0,24.6911,24.7641,24.6182,24.682,32400.0
2011-10-03 11:20:00,27.09,27.14,26.99,27.03,48900.0,24.7002,24.7458,24.6091,24.6455,48900.0
2011-10-03 11:30:00,27.02,27.07,26.96,26.98,59100.0,24.6364,24.682,24.5817,24.5999,59100.0
2011-10-03 11:40:00,26.98,26.99,26.84,26.93,62500.0,24.5999,24.6091,24.4723,24.5543,62500.0
2011-10-03 11:50:00,26.92,27.09,26.91,27.03,34900.0,24.5452,24.7002,24.5361,24.6455,34900.0
2011-10-03 12:00:00,27.03,27.03,26.92,26.92,24300.0,24.6455,24.6455,24.5452,24.5452,24300.0
2011-10-03 12:10:00,26.92,26.92,26.71,26.77,32000.0,24.5452,24.5452,24.3538,24.4085,32000.0
2011-10-03 12:20:00,26.75,26.77,26.59,26.6,23200.0,24.3902,24.4085,24.2443,24.2535,23200.0
2011-10-03 12:30:00,26.6,26.61,26.49,26.54,36100.0,24.2535,24.2626,24.1532,24.1987,36100.0
2011-10-03 12:40:00,26.53,26.63,26.5,26.58,56900.0,24.1896,24.2808,24.1623,24.2352,56900.0
2011-10-03 12:50:00,26.58,26.6,26.47,26.47,26100.0,24.2352,24.2535,24.1349,24.1349,26100.0
2011-10-03 13:00:00,26.47,26.47,26.26,26.29,26000.0,24.1349,24.1349,23.9434,23.9708,26000.0
2011-10-03 13:10:00,26.29,26.38,26.08,26.11,31300.0,23.9708,24.0529,23.7793,23.8067,31300.0
2011-10-03 13:20:00,26.11,26.22,26.05,26.22,71900.0,23.8067,23.907,23.752,23.907,71900.0
2011-10-03 13:30:00,26.25,26.26,26.1,26.15,86100.0,23.9343,23.9434,23.7976,23.8432,86100.0
2011-10-03 13:40:00,26.15,26.2,26.1,26.11,49600.0,23.8432,23.8887,23.7976,23.8067,49600.0
2011-10-03 13:50:00,26.1,26.16,26.03,26.1,93900.0,23.7976,23.8523,23.7337,23.7976,93900.0
2011-10-03 14:00:00,26.11,26.27,26.07,26.25,48700.0,23.8067,23.9526,23.7702,23.9343,48700.0
2011-10-03 14:10:00,26.23,26.29,26.08,26.11,44400.0,23.9161,23.9708,23.7793,23.8067,44400.0
2011-10-03 14:20:00,26.1,26.16,26.06,26.09,92700.0,23.7976,23.8523,23.7611,23.7884,92700.0
2011-10-03 14:30:00,26.11,26.17,26.07,26.11,49900.0,23.8067,23.8614,23.7702,23.8067,49900.0
2011-10-03 14:40:00,26.1,26.16,26.01,26.06,48800.0,23.7976,23.8523,23.7155,23.7611,48800.0
2011-10-03 14:50:00,26.06,26.14,25.98,26.04,47000.0,23.7611,23.834,23.6881,23.7429,47000.0
2011-10-03 15:00:00,26.03,26.12,25.96,26.0,76300.0,23.7337,23.8158,23.6699,23.7064,76300.0
2011-10-03 15:10:00,26.0,26.36,25.99,26.33,126900.0,23.7064,24.0346,23.6973,24.0073,126900.0
2011-10-03 15:20:00,26.34,26.41,26.23,26.38,149800.0,24.0164,24.0802,23.9161,24.0529,149800.0
2011-10-03 15:30:00,26.38,26.57,26.3,26.51,157600.0,24.0529,24.2261,23.9799,24.1714,157600.0
2011-10-03 15:40:00,26.5,26.56,26.35,26.54,138500.0,24.1623,24.217,24.0255,24.1987,138500.0
2011-10-03 15:50:00,26.54,26.54,26.17,26.17,264100.0,24.1987,24.1987,23.8614,23.8614,264100.0
2011-10-04 09:30:00,25.84,25.91,25.48,25.63,47800.0,23.5605,23.6243,23.2323,23.369,47800.0
2011-10-04 09:40:00,25.61,25.72,25.48,25.48,17700.0,23.3508,23.4511,23.2323,23.2323,17700.0
2011-10-04 09:50:00,25.48,25.51,25.09,25.15,71600.0,23.2323,23.2596,22.8767,22.9314,71600.0
2011-10-04 10:00:00,25.18,25.31,25.06,25.11,105200.0,22.9587,23.0773,22.8493,22.8949,105200.0
2011-10-04 10:10:00,25.09,25.47,25.06,25.45,122500.0,22.8767,23.2231,22.8493,23.2049,122500.0
2011-10-04 10:20:00,25.46,25.48,25.14,25.32,145300.0,23.214,23.2323,22.9222,23.0864,145300.0
2011-10-04 10:30:00,25.33,25.58,25.32,25.58,39700.0,23.0955,23.3234,23.0864,23.3234,39700.0
2011-10-04 10:40:00,25.6,26.02,25.59,25.98,49600.0,23.3417,23.7246,23.3326,23.6881,49600.0
2011-10-04 10:50:00,25.99,26.11,25.92,26.11,26700.0,23.6973,23.8067,23.6334,23.8067,26700.0
2011-10-04 11:00:00,26.11,26.49,26.01,26.41,35800.0,23.8067,24.1532,23.7155,24.0802,35800.0
2011-10-04 11:10:00,26.43,26.54,26.39,26.4,89200.0,24.0985,24.1987,24.062,24.0711,89200.0
2011-10-04 11:20:00,26.4,26.52,26.35,26.39,69200.0,24.0711,24.1805,24.0255,24.062,69200.0
2011-10-04 11:30:00,26.38,26.42,26.12,26.15,27000.0,24.0529,24.0893,23.8158,23.8432,27000.0
2011-10-04 11:40:00,26.18,26.38,26.18,26.36,42300.0,23.8705,24.0529,23.8705,24.0346,42300.0
2011-10-04 11:50:00,26.38,26.59,26.38,26.5,34100.0,24.0529,24.2443,24.0529,24.1623,34100.0
2011-10-04 12:00:00,26.5,26.83,26.46,26.82,100800.0,24.1623,24.4632,24.1258,24.454,100800.0
2011-10-04 12:10:00,26.82,26.83,26.57,26.66,59500.0,24.454,24.4632,24.2261,24.3082,59500.0
2011-10-04 12:20:00,26.7,26.82,26.55,26.55,27500.0,24.3446,24.454,24.2079,24.2079,27500.0
2011-10-04 12:30:00,26.55,26.71,26.55,26.64,29400.0,24.2079,24.3538,24.2079,24.2899,29400.0
2011-10-04 12:40:00,26.65,26.74,26.61,26.63,24400.0,24.299,24.3811,24.2626,24.2808,24400.0
2011-10-04 12:50:00,26.61,26.69,26.58,26.65,38400.0,24.2626,24.3355,24.2352,24.299,38400.0
2011-10-04 13:00:00,26.64,26.69,26.51,26.69,32800.0,24.2899,24.3355,24.1714,24.3355,32800.0
2011-10-04 13:10:00,26.67,26.69,26.55,26.65,52100.0,24.3173,24.3355,24.2079,24.299,52100.0
2011-10-04 13:20:00,26.66,26.71,26.58,26.66,23900.0,24.3082,24.3538,24.2352,24.3082,23900.0
2011-10-04 13:30:00,26.66,26.79,26.61,26.62,31000.0,24.3082,24.4267,24.2626,24.2717,31000.0
2011-10-04 13:40:00,26.61,26.63,26.48,26.62,38100.0,24.2626,24.2808,24.144,24.2717,38100.0
2011-10-04 13:50:00,26.63,26.68,26.39,26.42,23100.0,24.2808,24.3264,24.062,24.0893,23100.0
2011-10-04 14:00:00,26.41,26.52,26.22,26.26,28300.0,24.0802,24.1805,23.907,23.9434,28300.0
2011-10-04 14:10:00,26.24,26.24,26.1,26.11,14500.0,23.9252,23.9252,23.7976,23.8067,14500.0
2011-10-04 14:20:00,26.12,26.23,26.01,26.2,30300.0,23.8158,23.9161,23.7155,23.8887,30300.0
2011-10-04 14:30:00,26.2,26.39,26.2,26.31,37800.0,23.8887,24.062,23.8887,23.989,37800.0
2011-10-04 14:40:00,26.32,26.33,26.14,26.23,67500.0,23.9982,24.0073,23.834,23.9161,67500.0
2011-10-04 14:50:00,26.25,26.3,26.01,26.01,71200.0,23.9343,23.9799,23.7155,23.7155,71200.0
2011-10-04 15:00:00,26.01,26.17,25.91,25.92,44800.0,23.7155,23.8614,23.6243,23.6334,44800.0
2011-10-04 15:10:00,25.93,26.22,25.9,26.2,137500.0,23.6426,23.907,23.6152,23.8887,137500.0
2011-10-04 15:20:00,26.2,26.47,26.11,26.35,88700.0,23.8887,24.1349,23.8067,24.0255,88700.0
2011-10-04 15:30:00,26.36,26.7,26.36,26.63,96000.0,24.0346,24.3446,24.0346,24.2808,96000.0
2011-10-04 15:40:00,26.63,27.11,26.56,27.09,82100.0,24.2808,24.7185,24.217,24.7002,82100.0
2011-10-04 15:50:00,27.08,27.51,27.04,27.44,133600.0,24.6911,25.0832,24.6546,25.0194,133600.0
2011-10-05 09:30:00,27.31,27.6,27.24,27.34,23400.0,24.9008,25.1652,24.837,24.9282,23400.0
2011-10-05 09:40:00,27.34,27.64,27.26,27.58,42100.0,24.9282,25.2017,24.8552,25.147,42100.0
2011-10-05 09:50:00,27.59,27.66,27.38,27.55,14200.0,25.1561,25.2199,24.9646,25.1196,14200.0
2011-10-05 10:00:00,27.55,28.01,27.54,27.82,45000.0,25.1196,25.5391,25.1105,25.3658,45000.0
2011-10-05 10:10:00,27.82,28.2,27.82,28.14,73900.0,25.3658,25.7123,25.3658,25.6576,73900.0
2011-10-05 10:20:00,28.13,28.6,28.1,28.44,95600.0,25.6485,26.077,25.6211,25.9311,95600.0
2011-10-05 10:30:00,28.44,28.58,28.35,28.52,39500.0,25.9311,26.0588,25.8491,26.0041,39500.0
2011-10-05 10:40:00,28.52,28.65,28.41,28.53,39300.0,26.0041,26.1226,25.9038,26.0132,39300.0
2011-10-05 10:50:00,28.53,28.58,28.4,28.58,55800.0,26.0132,26.0588,25.8947,26.0588,55800.0
2011-10-05 11:00:00,28.58,28.63,28.4,28.41,48600.0,26.0588,26.1044,25.8947,25.9038,48600.0
2011-10-05 11:10:00,28.41,28.46,28.25,28.4,37600.0,25.9038,25.9494,25.7579,25.8947,37600.0
2011-10-05 11:20:00,28.42,28.75,28.41,28.52,30200.0,25.9129,26.2138,25.9038,26.0041,30200.0
2011-10-05 11:30:00,28.5,28.63,28.45,28.54,31100.0,25.9858,26.1044,25.9403,26.0223,31100.0
2011-10-05 11:40:00,28.55,28.55,28.32,28.42,21500.0,26.0314,26.0314,25.8217,25.9129,21500.0
2011-10-05 11:50:00,28.43,28.53,28.39,28.39,13100.0,25.922,26.0132,25.8855,25.8855,13100.0
2011-10-05 12:00:00,28.41,28.52,28.23,28.28,24800.0,25.9038,26.0041,25.7397,25.7853,24800.0
2011-10-05 12:10:00,28.29,28.29,28.11,28.11,14500.0,25.7944,25.7944,25.6302,25.6302,14500.0
2011-10-05 12:20:00,28.11,28.17,28.01,28.02,24300.0,25.6302,25.685,25.5391,25.5482,24300.0
2011-10-05 12:30:00,28.03,28.03,27.88,27.88,22700.0,25.5573,25.5573,25.4205,25.4205,22700.0
2011-10-05 12:40:00,27.87,27.98,27.8,27.91,13700.0,25.4114,25.5117,25.3476,25.4479,13700.0
2011-10-05 12:50:00,27.91,27.99,27.8,27.86,16100.0,25.4479,25.5208,25.3476,25.4023,16100.0
2011-10-05 13:00:00,27.87,28.01,27.85,27.98,32000.0,25.4114,25.5391,25.3932,25.5117,32000.0
2011-10-05 13:10:00,27.98,28.12,27.94,28.08,35300.0,25.5117,25.6394,25.4752,25.6029,35300.0
2011-10-05 13:20:00,28.08,28.18,28.0,28.15,11500.0,25.6029,25.6941,25.53,25.6667,11500.0
2011-10-05 13:30:00,28.15,28.23,28.03,28.05,13100.0,25.6667,25.7397,25.5573,25.5755,13100.0
2011-10-05 13:40:00,28.05,28.21,28.05,28.2,6000.0,25.5755,25.7214,25.5755,25.7123,6000.0
2011-10-05 13:50:00,28.21,28.41,28.21,28.38,19300.0,25.7214,25.9038,25.7214,25.8764,19300.0
2011-10-05 14:00:00,28.38,28.41,28.28,28.28,22600.0,25.8764,25.9038,25.7853,25.7853,22600.0
2011-10-05 14:10:00,28.28,28.35,28.19,28.34,19800.0,25.7853,25.8491,25.7032,25.84,19800.0
2011-10-05 14:20:00,28.33,28.33,28.23,28.24,20600.0,25.8308,25.8308,25.7397,25.7488,20600.0
2011-10-05 14:30:00,28.24,28.27,27.91,27.96,19800.0,25.7488,25.7761,25.4479,25.4935,19800.0
2011-10-05 14:40:00,27.96,28.22,27.96,28.22,15300.0,25.4935,25.7305,25.4935,25.7305,15300.0
2011-10-05 14:50:00,28.22,28.26,28.14,28.18,12600.0,25.7305,25.767,25.6576,25.6941,12600.0
2011-10-05 15:00:00,28.18,28.18,27.99,28.0,32200.0,25.6941,25.6941,25.5208,25.53,32200.0
2011-10-05 15:10:00,28.01,28.2,27.98,28.16,37400.0,25.5391,25.7123,25.5117,25.6758,37400.0
2011-10-05 15:20:00,28.18,28.23,28.05,28.15,39000.0,25.6941,25.7397,25.5755,25.6667,39000.0
2011-10-05 15:30:00,28.16,28.52,28.16,28.5,71100.0,25.6758,26.0041,25.6758,25.9858,71100.0
2011-10-05 15:40:00,28.49,28.49,28.13,28.15,130300.0,25.9767,25.9767,25.6485,25.6667,130300.0
2011-10-05 15:50:00,28.15,28.41,28.15,28.4,220600.0,25.6667,25.9038,25.6667,25.8947,220600.0
2011-10-06 09:30:00,28.35,28.46,28.3,28.36,22700.0,25.8491,25.9494,25.8035,25.8582,22700.0
2011-10-06 09:40:00,28.33,28.45,27.95,27.98,7300.0,25.8308,25.9403,25.4844,25.5117,7300.0
2011-10-06 09:50:00,27.98,28.17,27.82,28.12,8300.0,25.5117,25.685,25.3658,25.6394,8300.0
2011-10-06 10:00:00,28.12,28.34,27.96,28.29,24700.0,25.6394,25.84,25.4935,25.7944,24700.0
2011-10-06 10:10:00,28.25,28.56,28.24,28.55,10800.0,25.7579,26.0406,25.7488,26.0314,10800.0
2011-10-06 10:20:00,28.53,28.69,28.37,28.42,25800.0,26.0132,26.1591,25.8673,25.9129,25800.0
2011-10-06 10:30:00,28.42,28.56,28.33,28.38,17000.0,25.9129,26.0406,25.8308,25.8764,17000.0
2011-10-06 10:40:00,28.34,28.59,28.26,28.32,33600.0,25.84,26.0679,25.767,25.8217,33600.0
2011-10-06 10:50:00,28.34,28.53,28.24,28.46,27900.0,25.84,26.0132,25.7488,25.9494,27900.0
2011-10-06 11:00:00,28.46,28.7,28.45,28.66,17000.0,25.9494,26.1682,25.9403,26.1317,17000.0
2011-10-06 11:10:00,28.66,28.8,28.66,28.74,21700.0,26.1317,26.2594,26.1317,26.2047,21700.0
2011-10-06 11:20:00,28.75,28.78,28.58,28.72,10100.0,26.2138,26.2411,26.0588,26.1864,10100.0
2011-10-06 11:30:00,28.73,28.88,28.73,28.88,14500.0,26.1956,26.3323,26.1956,26.3323,14500.0
2011-10-06 11:40:00,28.87,28.96,28.8,28.82,10000.0,26.3232,26.4053,26.2594,26.2776,10000.0
2011-10-06 11:50:00,28.82,28.84,28.64,28.73,12500.0,26.2776,26.2959,26.1135,26.1956,12500.0
2011-10-06 12:00:00,28.83,28.98,28.76,28.96,9200.0,26.2867,26.4235,26.2229,26.4053,9200.0
2011-10-06 12:10:00,28.96,29.23,28.92,29.18,38200.0,26.4053,26.6514,26.3688,26.6059,38200.0
2011-10-06 12:20:00,29.15,29.24,29.15,29.18,7900.0,26.5785,26.6606,26.5785,26.6059,7900.0
2011-10-06 12:30:00,29.19,29.24,29.15,29.17,13300.0,26.615,26.6606,26.5785,26.5967,13300.0
2011-10-06 12:40:00,29.19,29.2,28.87,28.93,6300.0,26.615,26.6241,26.3232,26.3779,6300.0
2011-10-06 12:50:00,29.0,29.02,28.94,28.99,2900.0,26.4417,26.46,26.387,26.4326,2900.0
2011-10-06 13:00:00,29.0,29.0,28.83,28.96,8200.0,26.4417,26.4417,26.2867,26.4053,8200.0
2011-10-06 13:10:00,28.96,29.07,28.94,28.97,6000.0,26.4053,26.5056,26.387,26.4144,6000.0
2011-10-06 13:20:00,28.93,29.04,28.89,28.91,5200.0,26.3779,26.4782,26.3414,26.3597,5200.0
2011-10-06 13:30:00,28.91,28.95,28.83,28.83,5200.0,26.3597,26.3961,26.2867,26.2867,5200.0
2011-10-06 13:40:00,28.79,28.9,28.72,28.86,12300.0,26.2503,26.3506,26.1864,26.3141,12300.0
2011-10-06 13:50:00,28.87,28.99,28.85,28.94,18900.0,26.3232,26.4326,26.305,26.387,18900.0
2011-10-06 14:00:00,28.94,29.05,28.81,29.05,12500.0,26.387,26.4873,26.2685,26.4873,12500.0
2011-10-06 14:10:00,29.05,29.12,29.02,29.1,12200.0,26.4873,26.5512,26.46,26.5329,12200.0
2011-10-06 14:20:00,29.09,29.23,29.07,29.1,11700.0,26.5238,26.6514,26.5056,26.5329,11700.0
2011-10-06 14:30:00,29.1,29.13,28.92,28.95,8500.0,26.5329,26.5603,26.3688,26.3961,8500.0
2011-10-06 14:40:00,28.93,28.96,28.89,28.91,7400.0,26.3779,26.4053,26.3414,26.3597,7400.0
2011-10-06 14:50:00,28.91,28.91,28.82,28.89,11000.0,26.3597,26.3597,26.2776,26.3414,11000.0
2011-10-06 15:00:00,28.89,28.95,28.81,28.94,8600.0,26.3414,26.3961,26.2685,26.387,8600.0
2011-10-06 15:10:00,28.95,28.96,28.75,28.78,39800.0,26.3961,26.4053,26.2138,26.2411,39800.0
2011-10-06 15:20:00,28.78,28.89,28.71,28.71,29900.0,26.2411,26.3414,26.1773,26.1773,29900.0
2011-10-06 15:30:00,28.7,28.89,28.7,28.88,61600.0,26.1682,26.3414,26.1682,26.3323,61600.0
2011-10-06 15:40:00,28.88,28.98,28.83,28.94,52400.0,26.3323,26.4235,26.2867,26.387,52400.0
2011-10-06 15:50:00,28.94,29.1,28.92,29.05,112000.0,26.387,26.5329,26.3688,26.4873,112000.0
2011-10-07 09:30:00,29.41,29.63,29.28,29.28,20000.0,26.8156,27.0162,26.697,26.697,20000.0
2011-10-07 09:40:00,29.23,29.25,28.81,28.94,25400.0,26.6514,26.6697,26.2685,26.387,25400.0
2011-10-07 09:50:00,28.95,29.08,28.74,28.97,20500.0,26.3961,26.5147,26.2047,26.4144,20500.0
2011-10-07 10:00:00,29.01,29.03,28.71,28.71,30900.0,26.4509,26.4691,26.1773,26.1773,30900.0
2011-10-07 10:10:00,28.7,29.09,28.65,29.04,21900.0,26.1682,26.5238,26.1226,26.4782,21900.0
2011-10-07 10:20:00,29.03,29.13,28.88,28.89,17600.0,26.4691,26.5603,26.3323,26.3414,17600.0
2011-10-07 10:30:00,28.92,29.04,28.88,28.92,19500.0,26.3688,26.4782,26.3323,26.3688,19500.0
2011-10-07 10:40:00,28.86,28.97,28.78,28.78,8000.0,26.3141,26.4144,26.2411,26.2411,8000.0
2011-10-07 10:50:00,28.85,28.99,28.72,28.72,13800.0,26.305,26.4326,26.1864,26.1864,13800.0
2011-10-07 11:00:00,28.73,28.74,28.6,28.71,12800.0,26.1956,26.2047,26.077,26.1773,12800.0
2011-10-07 11:10:00,28.67,28.71,28.52,28.68,26000.0,26.1408,26.1773,26.0041,26.15,26000.0
2011-10-07 11:20:00,28.65,28.65,28.38,28.4,35000.0,26.1226,26.1226,25.8764,25.8947,35000.0
2011-10-07 11:30:00,28.41,28.43,28.29,28.29,15400.0,25.9038,25.922,25.7944,25.7944,15400.0
2011-10-07 11:40:00,28.31,28.35,28.24,28.24,13100.0,25.8126,25.8491,25.7488,25.7488,13100.0
2011-10-07 11:50:00,28.27,28.29,28.21,28.28,16800.0,25.7761,25.7944,25.7214,25.7853,16800.0
2011-10-07 12:00:00,28.29,28.31,28.06,28.28,16300.0,25.7944,25.8126,25.5847,25.7853,16300.0
2011-10-07 12:10:00,28.29,28.29,27.95,27.96,21000.0,25.7944,25.7944,25.4844,25.4935,21000.0
2011-10-07 12:20:00,28.01,28.04,27.84,27.91,15800.0,25.5391,25.5664,25.3841,25.4479,15800.0
2011-10-07 12:30:00,27.91,27.95,27.78,27.9,19200.0,25.4479,25.4844,25.3294,25.4388,19200.0
2011-10-07 12:40:00,27.9,27.9,27.7,27.79,45100.0,25.4388,25.4388,25.2564,25.3385,45100.0
2011-10-07 12:50:00,27.8,27.8,27.65,27.68,35000.0,25.3476,25.3476,25.2108,25.2382,35000.0
2011-10-07 13:00:00,27.72,27.77,27.53,27.59,19000.0,25.2747,25.3202,25.1014,25.1561,19000.0
2011-10-07 13:10:00,27.58,27.7,27.54,27.63,20600.0,25.147,25.2564,25.1105,25.1926,20600.0
2011-10-07 13:20:00,27.62,27.67,27.56,27.6,20400.0,25.1835,25.2291,25.1288,25.1652,20400.0
2011-10-07 13:30:00,27.6,27.65,27.53,27.65,19200.0,25.1652,25.2108,25.1014,25.2108,19200.0
2011-10-07 13:40:00,27.62,27.68,27.53,27.64,14000.0,25.1835,25.2382,25.1014,25.2017,14000.0
2011-10-07 13:50:00,27.64,27.81,27.55,27.76,13700.0,25.2017,25.3567,25.1196,25.3111,13700.0
2011-10-07 14:00:00,27.75,27.86,27.75,27.85,5900.0,25.302,25.4023,25.302,25.3932,5900.0
2011-10-07 14:10:00,27.85,27.9,27.78,27.88,9600.0,25.3932,25.4388,25.3294,25.4205,9600.0
2011-10-07 14:20:00,27.88,28.16,27.88,28.01,24700.0,25.4205,25.6758,25.4205,25.5391,24700.0
2011-10-07 14:30:00,28.01,28.14,27.95,28.08,13300.0,25.5391,25.6576,25.4844,25.6029,13300.0
2011-10-07 14:40:00,28.07,28.09,27.89,28.01,16800.0,25.5938,25.612,25.4297,25.5391,16800.0
2011-10-07 14:50:00,28.01,28.1,27.93,28.01,13400.0,25.5391,25.6211,25.4661,25.5391,13400.0
2011-10-07 15:00:00,28.02,28.18,27.92,28.16,25800.0,25.5482,25.6941,25.457,25.6758,25800.0
2011-10-07 15:10:00,28.16,28.35,28.1,28.29,34200.0,25.6758,25.8491,25.6211,25.7944,34200.0
2011-10-07 15:20:00,28.29,28.56,28.29,28.54,29000.0,25.7944,26.0406,25.7944,26.0223,29000.0
2011-10-07 15:30:00,28.54,28.61,28.36,28.36,29600.0,26.0223,26.0861,25.8582,25.8582,29600.0
2011-10-07 15:40:00,28.37,28.41,28.21,28.23,44500.0,25.8673,25.9038,25.7214,25.7397,44500.0
2011-10-07 15:50:00,28.23,28.29,27.92,28.02,108800.0,25.7397,25.7944,25.457,25.5482,108800.0
2011-10-10 09:30:00,28.65,28.87,28.65,28.81,13800.0,26.1226,26.3232,26.1226,26.2685,13800.0
2011-10-10 09:40:00,28.81,28.97,28.81,28.83,13200.0,26.2685,26.4144,26.2685,26.2867,13200.0
2011-10-10 09:50:00,28.85,29.2,28.85,29.2,19200.0,26.305,26.6241,26.305,26.6241,19200.0
2011-10-10 10:00:00,29.13,29.31,29.06,29.12,34700.0,26.5603,26.7244,26.4964,26.5512,34700.0
2011-10-10 10:10:00,29.14,29.37,29.14,29.31,19500.0,26.5694,26.7791,26.5694,26.7244,19500.0
2011-10-10 10:20:00,29.31,29.41,29.29,29.32,17300.0,26.7244,26.8156,26.7062,26.7335,17300.0
2011-10-10 10:30:00,29.32,29.44,29.27,29.37,17600.0,26.7335,26.8429,26.6879,26.7791,17600.0
2011-10-10 10:40:00,29.37,29.49,29.32,29.33,30000.0,26.7791,26.8885,26.7335,26.7426,30000.0
2011-10-10 10:50:00,29.33,29.5,29.29,29.47,19600.0,26.7426,26.8976,26.7062,26.8703,19600.0
2011-10-10 11:00:00,29.46,29.47,29.39,29.41,26200.0,26.8612,26.8703,26.7973,26.8156,26200.0
2011-10-10 11:10:00,29.41,29.42,29.13,29.16,19100.0,26.8156,26.8247,26.5603,26.5876,19100.0
2011-10-10 11:20:00,29.16,29.31,29.1,29.31,27300.0,26.5876,26.7244,26.5329,26.7244,27300.0
2011-10-10 11:30:00,29.3,29.42,29.3,29.41,27700.0,26.7153,26.8247,26.7153,26.8156,27700.0
2011-10-10 11:40:00,29.42,29.51,29.39,29.49,42600.0,26.8247,26.9067,26.7973,26.8885,42600.0
2011-10-10 11:50:00,29.49,29.52,29.39,29.43,37000.0,26.8885,26.9159,26.7973,26.8338,37000.0
2011-10-10 12:00:00,29.44,29.48,29.32,29.42,13700.0,26.8429,26.8794,26.7335,26.8247,13700.0
2011-10-10 12:10:00,29.42,29.46,29.38,29.42,8300.0,26.8247,26.8612,26.7882,26.8247,8300.0
2011-10-10 12:20:00,29.37,29.4,29.32,29.37,6600.0,26.7791,26.8064,26.7335,26.7791,6600.0
2011-10-10 12:30:00,29.36,29.4,29.3,29.38,13700.0,26.77,26.8064,26.7153,26.7882,13700.0
2011-10-10 12:40:00,29.38,29.46,29.38,29.43,15000.0,26.7882,26.8612,26.7882,26.8338,15000.0
2011-10-10 12:50:00,29.41,29.52,29.34,29.5,21300.0,26.8156,26.9159,26.7517,26.8976,21300.0
2011-10-10 13:00:00,29.52,29.57,29.47,29.48,55600.0,26.9159,26.9615,26.8703,26.8794,55600.0
2011-10-10 13:10:00,29.49,29.65,29.49,29.63,25400.0,26.8885,27.0344,26.8885,27.0162,25400.0
2011-10-10 13:20:00,29.61,29.61,29.43,29.44,54900.0,26.9979,26.9979,26.8338,26.8429,54900.0
2011-10-10 13:30:00,29.45,29.46,29.39,29.41,9200.0,26.852,26.8612,26.7973,26.8156,9200.0
2011-10-10 13:40:00,29.41,29.43,29.31,29.31,14000.0,26.8156,26.8338,26.7244,26.7244,14000.0
2011-10-10 13:50:00,29.31,29.42,29.3,29.39,16600.0,26.7244,26.8247,26.7153,26.7973,16600.0
2011-10-10 14:00:00,29.4,29.42,29.24,29.26,28200.0,26.8064,26.8247,26.6606,26.6788,28200.0
2011-10-10 14:10:00,29.26,29.33,29.23,29.3,19900.0,26.6788,26.7426,26.6514,26.7153,19900.0
2011-10-10 14:20:00,29.3,29.44,29.3,29.36,14600.0,26.7153,26.8429,26.7153,26.77,14600.0
2011-10-10 14:30:00,29.36,29.45,29.35,29.39,19300.0,26.77,26.852,26.7609,26.7973,19300.0
2011-10-10 14:40:00,29.4,29.46,29.36,29.38,15400.0,26.8064,26.8612,26.77,26.7882,15400.0
2011-10-10 14:50:00,29.39,29.45,29.38,29.41,26400.0,26.7973,26.852,26.7882,26.8156,26400.0
2011-10-10 15:00:00,29.42,29.44,29.32,29.44,26400.0,26.8247,26.8429,26.7335,26.8429,26400.0
2011-10-10 15:10:00,29.44,29.47,29.31,29.47,30700.0,26.8429,26.8703,26.7244,26.8703,30700.0
2011-10-10 15:20:00,29.48,29.49,29.25,29.42,39900.0,26.8794,26.8885,26.6697,26.8247,39900.0
2011-10-10 15:30:00,29.41,29.48,29.34,29.44,75500.0,26.8156,26.8794,26.7517,26.8429,75500.0
2011-10-10 15:40:00,29.44,29.72,29.35,29.72,80700.0,26.8429,27.0982,26.7609,27.0982,80700.0
2011-10-10 15:50:00,29.72,29.96,29.71,29.93,139600.0,27.0982,27.317,27.0891,27.2897,139600.0
2011-10-11 09:30:00,29.59,29.64,29.44,29.58,17800.0,26.9797,27.0253,26.8429,26.9706,17800.0
2011-10-11 09:40:00,29.64,29.74,29.57,29.74,10500.0,27.0253,27.1165,26.9615,27.1165,10500.0
2011-10-11 09:50:00,29.73,29.8,29.69,29.7,7900.0,27.1073,27.1712,27.0709,27.08,7900.0
2011-10-11 10:00:00,29.71,29.72,29.57,29.66,30800.0,27.0891,27.0982,26.9615,27.0435,30800.0
2011-10-11 10:10:00,29.7,29.84,29.7,29.77,34400.0,27.08,27.2076,27.08,27.1438,34400.0
2011-10-11 10:20:00,29.77,29.9,29.77,29.9,30100.0,27.1438,27.2623,27.1438,27.2623,30100.0
2011-10-11 10:30:00,29.9,30.02,29.88,29.99,22500.0,27.2623,27.3718,27.2441,27.3444,22500.0
2011-10-11 10:40:00,29.98,30.26,29.98,30.2,70000.0,27.3353,27.5906,27.3353,27.5359,70000.0
2011-10-11 10:50:00,30.2,30.28,30.19,30.26,177000.0,27.5359,27.6088,27.5268,27.5906,177000.0
2011-10-11 11:00:00,30.28,30.28,30.08,30.18,89800.0,27.6088,27.6088,27.4265,27.5176,89800.0
2011-10-11 11:10:00,30.18,30.21,30.14,30.18,23300.0,27.5176,27.545,27.4812,27.5176,23300.0
2011-10-11 11:20:00,30.19,30.22,30.18,30.2,35600.0,27.5268,27.5541,27.5176,27.5359,35600.0
2011-10-11 11:30:00,30.19,30.24,30.18,30.21,36500.0,27.5268,27.5723,27.5176,27.545,36500.0
2011-10-11 11:40:00,30.19,30.24,30.18,30.19,18700.0,27.5268,27.5723,27.5176,27.5268,18700.0
2011-10-11 11:50:00,30.18,30.42,30.17,30.41,43000.0,27.5176,27.7365,27.5085,27.7274,43000.0
2011-10-11 12:00:00,30.4,30.52,30.39,30.46,29400.0,27.7182,27.8276,27.7091,27.7729,29400.0
2011-10-11 12:10:00,30.48,30.59,30.39,30.56,22500.0,27.7912,27.8915,27.7091,27.8641,22500.0
2011-10-11 12:20:00,30.57,30.67,30.57,30.61,27700.0,27.8732,27.9644,27.8732,27.9097,27700.0
2011-10-11 12:30:00,30.62,30.63,30.45,30.49,34900.0,27.9188,27.9279,27.7638,27.8003,34900.0
2011-10-11 12:40:00,30.49,30.58,30.48,30.49,35600.0,27.8003,27.8824,27.7912,27.8003,35600.0
2011-10-11 12:50:00,30.49,30.57,30.46,30.53,32900.0,27.8003,27.8732,27.7729,27.8368,32900.0
2011-10-11 13:00:00,30.53,30.65,30.49,30.65,35400.0,27.8368,27.9462,27.8003,27.9462,35400.0
2011-10-11 13:10:00,30.63,30.7,30.53,30.67,29900.0,27.9279,27.9918,27.8368,27.9644,29900.0
2011-10-11 13:20:00,30.68,30.84,30.68,30.83,23200.0,27.9735,28.1194,27.9735,28.1103,23200.0
2011-10-11 13:30:00,30.84,30.84,30.7,30.71,31400.0,28.1194,28.1194,27.9918,28.0009,31400.0
2011-10-11 13:40:00,30.71,30.71,30.57,30.59,30900.0,28.0009,28.0009,27.8732,27.8915,30900.0
2011-10-11 13:50:00,30.61,30.77,30.61,30.74,29200.0,27.9097,28.0556,27.9097,28.0282,29200.0
2011-10-11 14:00:00,30.74,30.79,30.62,30.69,36200.0,28.0282,28.0738,27.9188,27.9827,36200.0
2011-10-11 14:10:00,30.7,30.79,30.65,30.72,41100.0,27.9918,28.0738,27.9462,28.01,41100.0
2011-10-11 14:20:00,30.73,30.73,30.56,30.58,46800.0,28.0191,28.0191,27.8641,27.8824,46800.0
2011-10-11 14:30:00,30.59,30.69,30.57,30.61,36900.0,27.8915,27.9827,27.8732,27.9097,36900.0
2011-10-11 14:40:00,30.62,30.74,30.62,30.65,36600.0,27.9188,28.0282,27.9188,27.9462,36600.0
2011-10-11 14:50:00,30.66,30.9,30.62,30.88,60100.0,27.9553,28.1741,27.9188,28.1559,60100.0
2011-10-11 15:00:00,30.88,31.09,30.88,31.03,58800.0,28.1559,28.3474,28.1559,28.2927,58800.0
2011-10-11 15:10:00,31.04,31.16,31.0,31.14,62500.0,28.3018,28.4112,28.2653,28.393,62500.0
2011-10-11 15:20:00,31.15,31.15,31.03,31.09,124500.0,28.4021,28.4021,28.2927,28.3474,124500.0
2011-10-11 15:30:00,31.09,31.21,31.05,31.07,123600.0,28.3474,28.4568,28.3109,28.3291,123600.0
2011-10-11 15:40:00,31.08,31.13,30.99,31.02,157900.0,28.3382,28.3838,28.2562,28.2835,157900.0
2011-10-11 15:50:00,31.03,31.07,30.97,31.0,195900.0,28.2927,28.3291,28.238,28.2653,195900.0
2011-10-12 09:30:00,31.24,31.38,30.86,31.06,29200.0,28.4841,28.6118,28.1377,28.32,29200.0
2011-10-12 09:40:00,31.0,31.33,30.96,31.15,20300.0,28.2653,28.5662,28.2288,28.4021,20300.0
2011-10-12 09:50:00,31.15,31.29,31.12,31.29,33200.0,28.4021,28.5297,28.3747,28.5297,33200.0
2011-10-12 10:00:00,31.29,31.36,31.26,31.35,56700.0,28.5297,28.5935,28.5024,28.5844,56700.0
2011-10-12 10:10:00,31.34,31.39,31.29,31.35,32000.0,28.5753,28.6209,28.5297,28.5844,32000.0
2011-10-12 10:20:00,31.35,31.53,31.25,31.49,42600.0,28.5844,28.7485,28.4933,28.7121,42600.0
2011-10-12 10:30:00,31.47,31.55,31.45,31.51,17900.0,28.6938,28.7668,28.6756,28.7303,17900.0
2011-10-12 10:40:00,31.53,31.53,31.34,31.37,21600.0,28.7485,28.7485,28.5753,28.6027,21600.0
2011-10-12 10:50:00,31.38,31.38,31.25,31.26,27300.0,28.6118,28.6118,28.4933,28.5024,27300.0
2011-10-12 11:00:00,31.27,31.34,31.25,31.31,14300.0,28.5115,28.5753,28.4933,28.548,14300.0
2011-10-12 11:10:00,31.36,31.36,31.29,31.29,17000.0,28.5935,28.5935,28.5297,28.5297,17000.0
2011-10-12 11:20:00,31.3,31.35,31.29,31.31,25600.0,28.5388,28.5844,28.5297,28.548,25600.0
2011-10-12 11:30:00,31.31,31.4,31.31,31.37,16200.0,28.548,28.63,28.548,28.6027,16200.0
2011-10-12 11:40:00,31.38,31.39,31.29,31.32,16400.0,28.6118,28.6209,28.5297,28.5571,16400.0
2011-10-12 11:50:00,31.31,31.31,31.25,31.27,25700.0,28.548,28.548,28.4933,28.5115,25700.0
2011-10-12 12:00:00,31.27,31.3,31.25,31.26,17700.0,28.5115,28.5388,28.4933,28.5024,17700.0
2011-10-12 12:10:00,31.26,31.33,31.24,31.3,12700.0,28.5024,28.5662,28.4841,28.5388,12700.0
2011-10-12 12:20:00,31.31,31.33,31.27,31.31,13000.0,28.548,28.5662,28.5115,28.548,13000.0
2011-10-12 12:30:00,31.31,31.37,31.28,31.32,11600.0,28.548,28.6027,28.5206,28.5571,11600.0
2011-10-12 12:40:00,31.31,31.34,31.28,31.31,9300.0,28.548,28.5753,28.5206,28.548,9300.0
2011-10-12 12:50:00,31.32,31.5,31.31,31.49,33900.0,28.5571,28.7212,28.548,28.7121,33900.0
2011-10-12 13:00:00,31.49,31.59,31.48,31.53,29800.0,28.7121,28.8033,28.703,28.7485,29800.0
2011-10-12 13:10:00,31.53,31.62,31.5,31.61,48400.0,28.7485,28.8306,28.7212,28.8215,48400.0
2011-10-12 13:20:00,31.6,31.65,31.55,31.55,11200.0,28.8124,28.858,28.7668,28.7668,11200.0
2011-10-12 13:30:00,31.56,31.68,31.55,31.62,14900.0,28.7759,28.8853,28.7668,28.8306,14900.0
2011-10-12 13:40:00,31.62,31.7,31.6,31.6,9500.0,28.8306,28.9036,28.8124,28.8124,9500.0
2011-10-12 13:50:00,31.62,31.69,31.56,31.69,19600.0,28.8306,28.8944,28.7759,28.8944,19600.0
2011-10-12 14:00:00,31.69,31.81,31.64,31.8,49500.0,28.8944,29.0038,28.8488,28.9947,49500.0
2011-10-12 14:10:00,31.8,31.82,31.61,31.61,25500.0,28.9947,29.013,28.8215,28.8215,25500.0
2011-10-12 14:20:00,31.61,31.62,31.55,31.61,13300.0,28.8215,28.8306,28.7668,28.8215,13300.0
2011-10-12 14:30:00,31.62,31.69,31.54,31.54,18200.0,28.8306,28.8944,28.7577,28.7577,18200.0
2011-10-12 14:40:00,31.55,31.56,31.48,31.54,28600.0,28.7668,28.7759,28.703,28.7577,28600.0
2011-10-12 14:50:00,31.55,31.56,31.32,31.35,29900.0,28.7668,28.7759,28.5571,28.5844,29900.0
2011-10-12 15:00:00,31.34,31.38,31.27,31.34,56100.0,28.5753,28.6118,28.5115,28.5753,56100.0
2011-10-12 15:10:00,31.33,31.46,31.29,31.38,42300.0,28.5662,28.6847,28.5297,28.6118,42300.0
2011-10-12 15:20:00,31.4,31.5,31.31,31.49,38400.0,28.63,28.7212,28.548,28.7121,38400.0
2011-10-12 15:30:00,31.48,31.57,31.39,31.51,70300.0,28.703,28.785,28.6209,28.7303,70300.0
2011-10-12 15:40:00,31.52,31.69,31.39,31.45,72600.0,28.7394,28.8944,28.6209,28.6756,72600.0
2011-10-12 15:50:00,31.46,31.55,31.4,31.44,134800.0,28.6847,28.7668,28.63,28.6665,134800.0
2011-10-13 09:30:00,31.12,31.23,30.96,30.96,13800.0,28.3747,28.475,28.2288,28.2288,13800.0
2011-10-13 09:40:00,30.96,31.02,30.74,30.77,21900.0,28.2288,28.2835,28.0282,28.0556,21900.0
2011-10-13 09:50:00,30.75,30.8,30.63,30.68,23200.0,28.0374,28.0829,27.9279,27.9735,23200.0
2011-10-13 10:00:00,30.67,30.88,30.64,30.67,35500.0,27.9644,28.1559,27.9371,27.9644,35500.0
2011-10-13 10:10:00,30.65,30.74,30.46,30.46,43500.0,27.9462,28.0282,27.7729,27.7729,43500.0
2011-10-13 10:20:00,30.44,30.73,30.43,30.58,19300.0,27.7547,28.0191,27.7456,27.8824,19300.0
2011-10-13 10:30:00,30.55,30.75,30.52,30.58,19000.0,27.855,28.0374,27.8276,27.8824,19000.0
2011-10-13 10:40:00,30.6,30.6,30.3,30.32,21700.0,27.9006,27.9006,27.6271,27.6453,21700.0
2011-10-13 10:50:00,30.32,30.44,30.25,30.3,27200.0,27.6453,27.7547,27.5815,27.6271,27200.0
2011-10-13 11:00:00,30.31,30.47,30.25,30.4,19400.0,27.6362,27.7821,27.5815,27.7182,19400.0
2011-10-13 11:10:00,30.4,30.61,30.38,30.39,16700.0,27.7182,27.9097,27.7,27.7091,16700.0
2011-10-13 11:20:00,30.41,30.55,30.39,30.4,21900.0,27.7274,27.855,27.7091,27.7182,21900.0
2011-10-13 11:30:00,30.43,30.52,30.4,30.42,18700.0,27.7456,27.8276,27.7182,27.7365,18700.0
2011-10-13 11:40:00,30.43,30.51,30.36,30.45,15200.0,27.7456,27.8185,27.6818,27.7638,15200.0
2011-10-13 11:50:00,30.44,30.44,30.36,30.43,18700.0,27.7547,27.7547,27.6818,27.7456,18700.0
2011-10-13 12:00:00,30.42,30.49,30.42,30.43,15500.0,27.7365,27.8003,27.7365,27.7456,15500.0
2011-10-13 12:10:00,30.43,30.43,30.33,30.35,8900.0,27.7456,27.7456,27.6544,27.6726,8900.0
2011-10-13 12:20:00,30.39,30.46,30.3,30.3,7000.0,27.7091,27.7729,27.6271,27.6271,7000.0
2011-10-13 12:30:00,30.28,30.33,30.19,30.33,7500.0,27.6088,27.6544,27.5268,27.6544,7500.0
2011-10-13 12:40:00,30.34,30.38,30.26,30.37,6100.0,27.6635,27.7,27.5906,27.6909,6100.0
2011-10-13 12:50:00,30.37,30.49,30.37,30.47,12100.0,27.6909,27.8003,27.6909,27.7821,12100.0
2011-10-13 13:00:00,30.48,30.63,30.39,30.63,23900.0,27.7912,27.9279,27.7091,27.9279,23900.0
2011-10-13 13:10:00,30.65,30.71,30.54,30.54,23300.0,27.9462,28.0009,27.8459,27.8459,23300.0
2011-10-13 13:20:00,30.55,30.64,30.46,30.6,23300.0,27.855,27.9371,27.7729,27.9006,23300.0
2011-10-13 13:30:00,30.6,30.65,30.55,30.62,28400.0,27.9006,27.9462,27.855,27.9188,28400.0
2011-10-13 13:40:00,30.61,30.76,30.56,30.76,11000.0,27.9097,28.0465,27.8641,28.0465,11000.0
2011-10-13 13:50:00,30.76,30.76,30.65,30.68,9900.0,28.0465,28.0465,27.9462,27.9735,9900.0
2011-10-13 14:00:00,30.71,30.76,30.6,30.74,11400.0,28.0009,28.0465,27.9006,28.0282,11400.0
2011-10-13 14:10:00,30.72,30.81,30.62,30.81,19900.0,28.01,28.0921,27.9188,28.0921,19900.0
2011-10-13 14:20:00,30.81,30.86,30.66,30.68,11400.0,28.0921,28.1377,27.9553,27.9735,11400.0
2011-10-13 14:30:00,30.69,30.87,30.68,30.85,15300.0,27.9827,28.1468,27.9735,28.1285,15300.0
2011-10-13 14:40:00,30.85,31.12,30.8,31.12,15900.0,28.1285,28.3747,28.0829,28.3747,15900.0
2011-10-13 14:50:00,31.1,31.17,31.06,31.11,22000.0,28.3565,28.4203,28.32,28.3656,22000.0
2011-10-13 15:00:00,31.1,31.3,31.1,31.29,49800.0,28.3565,28.5388,28.3565,28.5297,49800.0
2011-10-13 15:10:00,31.28,31.48,31.22,31.46,57300.0,28.5206,28.703,28.4659,28.6847,57300.0
2011-10-13 15:20:00,31.46,31.56,31.37,31.4,118500.0,28.6847,28.7759,28.6027,28.63,118500.0
2011-10-13 15:30:00,31.39,31.45,31.21,31.22,70700.0,28.6209,28.6756,28.4568,28.4659,70700.0
2011-10-13 15:40:00,31.22,31.47,31.2,31.4,95300.0,28.4659,28.6938,28.4477,28.63,95300.0
2011-10-13 15:50:00,31.41,31.52,31.38,31.4,86200.0,28.6391,28.7394,28.6118,28.63,86200.0
2011-10-14 09:30:00,31.92,32.16,31.75,31.98,13700.0,29.1041,29.323,28.9491,29.1589,13700.0
2011-10-14 09:40:00,32.03,32.24,31.85,32.17,16400.0,29.2044,29.3959,29.0403,29.3321,16400.0
2011-10-14 09:50:00,32.17,32.17,31.98,32.11,15900.0,29.3321,29.3321,29.1589,29.2774,15900.0
2011-10-14 10:00:00,32.12,32.2,31.97,31.98,16900.0,29.2865,29.3594,29.1497,29.1589,16900.0
2011-10-14 10:10:00,31.98,31.98,31.58,31.63,16600.0,29.1589,29.1589,28.7941,28.8397,16600.0
2011-10-14 10:20:00,31.63,31.8,31.53,31.53,13100.0,28.8397,28.9947,28.7485,28.7485,13100.0
2011-10-14 10:30:00,31.46,31.58,31.32,31.46,16800.0,28.6847,28.7941,28.5571,28.6847,16800.0
2011-10-14 10:40:00,31.42,31.46,31.25,31.36,12900.0,28.6483,28.6847,28.4933,28.5935,12900.0
2011-10-14 10:50:00,31.36,31.51,31.32,31.51,5800.0,28.5935,28.7303,28.5571,28.7303,5800.0
2011-10-14 11:00:00,31.5,31.54,31.41,31.42,8100.0,28.7212,28.7577,28.6391,28.6483,8100.0
2011-10-14 11:10:00,31.43,31.52,31.33,31.52,8900.0,28.6574,28.7394,28.5662,28.7394,8900.0
2011-10-14 11:20:00,31.52,31.52,31.24,31.29,10400.0,28.7394,28.7394,28.4841,28.5297,10400.0
2011-10-14 11:30:00,31.29,31.39,31.29,31.29,5600.0,28.5297,28.6209,28.5297,28.5297,5600.0
2011-10-14 11:40:00,31.31,31.46,31.31,31.37,6800.0,28.548,28.6847,28.548,28.6027,6800.0
2011-10-14 11:50:00,31.35,31.42,31.34,31.34,7200.0,28.5844,28.6483,28.5753,28.5753,7200.0
2011-10-14 12:00:00,31.32,31.32,31.2,31.25,8700.0,28.5571,28.5571,28.4477,28.4933,8700.0
2011-10-14 12:10:00,31.28,31.28,31.12,31.12,4700.0,28.5206,28.5206,28.3747,28.3747,4700.0
2011-10-14 12:20:00,31.11,31.23,31.11,31.2,5800.0,28.3656,28.475,28.3656,28.4477,5800.0
2011-10-14 12:30:00,31.23,31.48,31.23,31.42,8800.0,28.475,28.703,28.475,28.6483,8800.0
2011-10-14 12:40:00,31.44,31.48,31.41,31.48,7800.0,28.6665,28.703,28.6391,28.703,7800.0
2011-10-14 12:50:00,31.49,31.51,31.41,31.42,5100.0,28.7121,28.7303,28.6391,28.6483,5100.0
2011-10-14 13:00:00,31.42,31.5,31.41,31.49,17900.0,28.6483,28.7212,28.6391,28.7121,17900.0
2011-10-14 13:10:00,31.48,31.5,31.44,31.5,7700.0,28.703,28.7212,28.6665,28.7212,7700.0
2011-10-14 13:20:00,31.47,31.51,31.46,31.46,7800.0,28.6938,28.7303,28.6847,28.6847,7800.0
2011-10-14 13:30:00,31.47,31.52,31.45,31.45,5900.0,28.6938,28.7394,28.6756,28.6756,5900.0
2011-10-14 13:40:00,31.47,31.56,31.46,31.56,8900.0,28.6938,28.7759,28.6847,28.7759,8900.0
2011-10-14 13:50:00,31.54,31.64,31.52,31.64,9000.0,28.7577,28.8488,28.7394,28.8488,9000.0
2011-10-14 14:00:00,31.63,31.68,31.62,31.65,10500.0,28.8397,28.8853,28.8306,28.858,10500.0
2011-10-14 14:10:00,31.64,31.68,31.59,31.66,15000.0,28.8488,28.8853,28.8033,28.8671,15000.0
2011-10-14 14:20:00,31.66,31.71,31.66,31.7,16000.0,28.8671,28.9127,28.8671,28.9036,16000.0
2011-10-14 14:30:00,31.7,31.7,31.61,31.66,12900.0,28.9036,28.9036,28.8215,28.8671,12900.0
2011-10-14 14:40:00,31.66,31.7,31.66,31.69,11900.0,28.8671,28.9036,28.8671,28.8944,11900.0
2011-10-14 14:50:00,31.69,31.82,31.69,31.81,22900.0,28.8944,29.013,28.8944,29.0038,22900.0
2011-10-14 15:00:00,31.81,31.86,31.76,31.85,32000.0,29.0038,29.0494,28.9583,29.0403,32000.0
2011-10-14 15:10:00,31.85,31.96,31.83,31.93,29800.0,29.0403,29.1406,29.0221,29.1133,29800.0
2011-10-14 15:20:00,31.93,31.98,31.93,31.93,24800.0,29.1133,29.1589,29.1133,29.1133,24800.0
2011-10-14 15:30:00,31.94,32.14,31.94,32.02,49200.0,29.1224,29.3047,29.1224,29.1953,49200.0
2011-10-14 15:40:00,32.0,32.03,31.89,31.94,54700.0,29.1771,29.2044,29.0768,29.1224,54700.0
2011-10-14 15:50:00,31.94,32.13,31.88,32.12,107600.0,29.1224,29.2956,29.0677,29.2865,107600.0
2011-10-17 09:30:00,31.93,32.1,31.19,31.21,118200.0,29.1133,29.2683,28.4385,28.4568,118200.0
2011-10-17 09:40:00,31.17,31.17,30.86,30.91,104400.0,28.4203,28.4203,28.1377,28.1832,104400.0
2011-10-17 09:50:00,30.9,30.92,30.37,30.76,160800.0,28.1741,28.1924,27.6909,28.0465,160800.0
2011-10-17 10:00:00,30.76,30.78,30.54,30.73,56000.0,28.0465,28.0647,27.8459,28.0191,56000.0
2011-10-17 10:10:00,30.71,30.71,30.58,30.6,49400.0,28.0009,28.0009,27.8824,27.9006,49400.0
2011-10-17 10:20:00,30.6,30.7,30.51,30.52,61800.0,27.9006,27.9918,27.8185,27.8276,61800.0
2011-10-17 10:30:00,30.51,30.6,30.4,30.59,88700.0,27.8185,27.9006,27.7182,27.8915,88700.0
2011-10-17 10:40:00,30.59,30.73,30.58,30.73,75900.0,27.8915,28.0191,27.8824,28.0191,75900.0
2011-10-17 10:50:00,30.72,30.93,30.72,30.92,137000.0,28.01,28.2015,28.01,28.1924,137000.0
2011-10-17 11:00:00,30.92,31.06,30.91,31.05,28900.0,28.1924,28.32,28.1832,28.3109,28900.0
2011-10-17 11:10:00,31.05,31.05,30.94,31.0,38000.0,28.3109,28.3109,28.2106,28.2653,38000.0
2011-10-17 11:20:00,31.01,31.12,30.99,31.0,50900.0,28.2744,28.3747,28.2562,28.2653,50900.0
2011-10-17 11:30:00,31.0,31.18,30.99,31.18,23900.0,28.2653,28.4294,28.2562,28.4294,23900.0
2011-10-17 11:40:00,31.18,31.21,30.65,30.65,62700.0,28.4294,28.4568,27.9462,27.9462,62700.0
2011-10-17 11:50:00,30.66,30.81,30.65,30.73,22500.0,27.9553,28.0921,27.9462,28.0191,22500.0
2011-10-17 12:00:00,30.72,30.9,30.64,30.64,62900.0,28.01,28.1741,27.9371,27.9371,62900.0
2011-10-17 12:10:00,30.63,30.85,30.57,30.85,67500.0,27.9279,28.1285,27.8732,28.1285,67500.0
2011-10-17 12:20:00,30.85,30.85,30.76,30.76,7000.0,28.1285,28.1285,28.0465,28.0465,7000.0
2011-10-17 12:30:00,30.72,30.72,30.63,30.67,9900.0,28.01,28.01,27.9279,27.9644,9900.0
2011-10-17 12:40:00,30.66,30.9,30.61,30.67,47900.0,27.9553,28.1741,27.9097,27.9644,47900.0
2011-10-17 12:50:00,30.68,30.7,30.59,30.6,15800.0,27.9735,27.9918,27.8915,27.9006,15800.0
2011-10-17 13:00:00,30.59,30.66,30.56,30.66,21000.0,27.8915,27.9553,27.8641,27.9553,21000.0
2011-10-17 13:10:00,30.66,30.78,30.65,30.77,14300.0,27.9553,28.0647,27.9462,28.0556,14300.0
2011-10-17 13:20:00,30.77,30.85,30.7,30.71,16900.0,28.0556,28.1285,27.9918,28.0009,16900.0
2011-10-17 13:30:00,30.68,30.69,30.48,30.52,43300.0,27.9735,27.9827,27.7912,27.8276,43300.0
2011-10-17 13:40:00,30.52,30.6,30.47,30.47,21000.0,27.8276,27.9006,27.7821,27.7821,21000.0
2011-10-17 13:50:00,30.47,30.58,30.45,30.54,12200.0,27.7821,27.8824,27.7638,27.8459,12200.0
2011-10-17 14:00:00,30.54,30.59,30.41,30.44,15100.0,27.8459,27.8915,27.7274,27.7547,15100.0
2011-10-17 14:10:00,30.43,30.51,30.38,30.41,30800.0,27.7456,27.8185,27.7,27.7274,30800.0
2011-10-17 14:20:00,30.43,30.43,30.35,30.4,17400.0,27.7456,27.7456,27.6726,27.7182,17400.0
2011-10-17 14:30:00,30.4,30.4,30.25,30.26,16800.0,27.7182,27.7182,27.5815,27.5906,16800.0
2011-10-17 14:40:00,30.27,30.33,30.21,30.24,23400.0,27.5997,27.6544,27.545,27.5723,23400.0
2011-10-17 14:50:00,30.25,30.31,30.18,30.31,20700.0,27.5815,27.6362,27.5176,27.6362,20700.0
2011-10-17 15:00:00,30.31,30.35,30.24,30.24,32300.0,27.6362,27.6726,27.5723,27.5723,32300.0
2011-10-17 15:10:00,30.24,30.35,30.21,30.23,37500.0,27.5723,27.6726,27.545,27.5632,37500.0
2011-10-17 15:20:00,30.23,30.23,30.11,30.13,43800.0,27.5632,27.5632,27.4538,27.4721,43800.0
2011-10-17 15:30:00,30.14,30.19,29.89,29.92,79800.0,27.4812,27.5268,27.2532,27.2806,79800.0
2011-10-17 15:40:00,29.92,30.22,29.89,30.1,220200.0,27.2806,27.5541,27.2532,27.4447,220200.0
2011-10-17 15:50:00,30.09,30.15,30.03,30.15,336300.0,27.4356,27.4903,27.3809,27.4903,336300.0
2011-10-18 09:30:00,30.21,30.32,30.02,30.27,44400.0,27.545,27.6453,27.3718,27.5997,44400.0
2011-10-18 09:40:00,30.3,30.45,30.13,30.13,19300.0,27.6271,27.7638,27.4721,27.4721,19300.0
2011-10-18 09:50:00,30.12,30.14,29.62,29.83,45500.0,27.4629,27.4812,27.007,27.1985,45500.0
2011-10-18 10:00:00,29.82,29.96,29.74,29.94,56700.0,27.1894,27.317,27.1165,27.2988,56700.0
2011-10-18 10:10:00,29.94,30.15,29.94,29.94,40600.0,27.2988,27.4903,27.2988,27.2988,40600.0
2011-10-18 10:20:00,29.94,30.39,29.94,30.39,46700.0,27.2988,27.7091,27.2988,27.7091,46700.0
2011-10-18 10:30:00,30.47,30.5,30.39,30.46,30200.0,27.7821,27.8094,27.7091,27.7729,30200.0
2011-10-18 10:40:00,30.46,30.9,30.46,30.83,43700.0,27.7729,28.1741,27.7729,28.1103,43700.0
2011-10-18 10:50:00,30.84,31.0,30.76,30.79,44900.0,28.1194,28.2653,28.0465,28.0738,44900.0
2011-10-18 11:00:00,30.77,30.9,30.64,30.79,26200.0,28.0556,28.1741,27.9371,28.0738,26200.0
2011-10-18 11:10:00,30.8,30.85,30.65,30.68,24600.0,28.0829,28.1285,27.9462,27.9735,24600.0
2011-10-18 11:20:00,30.68,30.71,30.48,30.56,30200.0,27.9735,28.0009,27.7912,27.8641,30200.0
2011-10-18 11:30:00,30.56,30.81,30.56,30.78,102500.0,27.8641,28.0921,27.8641,28.0647,102500.0
2011-10-18 11:40:00,30.77,30.78,30.64,30.64,49300.0,28.0556,28.0647,27.9371,27.9371,49300.0
2011-10-18 11:50:00,30.65,30.7,30.6,30.65,48800.0,27.9462,27.9918,27.9006,27.9462,48800.0
2011-10-18 12:00:00,30.65,30.72,30.63,30.67,32300.0,27.9462,28.01,27.9279,27.9644,32300.0
2011-10-18 12:10:00,30.68,30.68,30.63,30.64,34800.0,27.9735,27.9735,27.9279,27.9371,34800.0
2011-10-18 12:20:00,30.65,30.69,30.61,30.67,55800.0,27.9462,27.9827,27.9097,27.9644,55800.0
2011-10-18 12:30:00,30.67,30.75,30.65,30.75,22400.0,27.9644,28.0374,27.9462,28.0374,22400.0
2011-10-18 12:40:00,30.75,30.87,30.74,30.84,32800.0,28.0374,28.1468,28.0282,28.1194,32800.0
2011-10-18 12:50:00,30.82,30.82,30.7,30.71,16800.0,28.1012,28.1012,27.9918,28.0009,16800.0
2011-10-18 13:00:00,30.72,30.72,30.66,30.67,24300.0,28.01,28.01,27.9553,27.9644,24300.0
2011-10-18 13:10:00,30.67,30.69,30.61,30.62,25100.0,27.9644,27.9827,27.9097,27.9188,25100.0
2011-10-18 13:20:00,30.62,30.66,30.53,30.65,19800.0,27.9188,27.9553,27.8368,27.9462,19800.0
2011-10-18 13:30:00,30.64,30.74,30.63,30.73,17300.0,27.9371,28.0282,27.9279,28.0191,17300.0
2011-10-18 13:40:00,30.72,30.73,30.6,30.68,15900.0,28.01,28.0191,27.9006,27.9735,15900.0
2011-10-18 13:50:00,30.69,30.85,30.69,30.7,23000.0,27.9827,28.1285,27.9827,27.9918,23000.0
2011-10-18 14:00:00,30.7,30.72,30.63,30.67,41700.0,27.9918,28.01,27.9279,27.9644,41700.0
2011-10-18 14:10:00,30.68,30.71,30.65,30.66,28900.0,27.9735,28.0009,27.9462,27.9553,28900.0
2011-10-18 14:20:00,30.66,30.7,30.63,30.65,31100.0,27.9553,27.9918,27.9279,27.9462,31100.0
2011-10-18 14:30:00,30.66,30.71,30.58,30.59,36900.0,27.9553,28.0009,27.8824,27.8915,36900.0
2011-10-18 14:40:00,30.58,30.64,30.5,30.61,17500.0,27.8824,27.9371,27.8094,27.9097,17500.0
2011-10-18 14:50:00,30.61,30.71,30.6,30.68,37600.0,27.9097,28.0009,27.9006,27.9735,37600.0
2011-10-18 15:00:00,30.69,30.96,30.69,30.88,100300.0,27.9827,28.2288,27.9827,28.1559,100300.0
2011-10-18 15:10:00,30.88,30.95,30.72,30.73,190000.0,28.1559,28.2197,28.01,28.0191,190000.0
2011-10-18 15:20:00,30.71,30.81,30.58,30.61,114200.0,28.0009,28.0921,27.8824,27.9097,114200.0
2011-10-18 15:30:00,30.61,30.81,30.54,30.67,118800.0,27.9097,28.0921,27.8459,27.9644,118800.0
2011-10-18 15:40:00,30.67,30.8,30.64,30.79,156600.0,27.9644,28.0829,27.9371,28.0738,156600.0
2011-10-18 15:50:00,30.78,31.03,30.72,30.84,214700.0,28.0647,28.2927,28.01,28.1194,214700.0
2011-10-19 09:30:00,30.88,31.2,30.83,31.11,56800.0,28.1559,28.4477,28.1103,28.3656,56800.0
2011-10-19 09:40:00,31.11,31.12,30.8,30.8,39400.0,28.3656,28.3747,28.0829,28.0829,39400.0
2011-10-19 09:50:00,30.78,30.82,30.5,30.78,26900.0,28.0647,28.1012,27.8094,28.0647,26900.0
2011-10-19 10:00:00,30.8,30.83,30.51,30.67,25600.0,28.0829,28.1103,27.8185,27.9644,25600.0
2011-10-19 10:10:00,30.75,30.9,30.74,30.86,26800.0,28.0374,28.1741,28.0282,28.1377,26800.0
2011-10-19 10:20:00,30.86,30.9,30.73,30.9,48800.0,28.1377,28.1741,28.0191,28.1741,48800.0
2011-10-19 10:30:00,30.9,30.9,30.77,30.77,24700.0,28.1741,28.1741,28.0556,28.0556,24700.0
2011-10-19 10:40:00,30.78,30.86,30.67,30.75,51700.0,28.0647,28.1377,27.9644,28.0374,51700.0
2011-10-19 10:50:00,30.75,30.88,30.66,30.76,47700.0,28.0374,28.1559,27.9553,28.0465,47700.0
2011-10-19 11:00:00,30.75,30.8,30.62,30.66,77100.0,28.0374,28.0829,27.9188,27.9553,77100.0
2011-10-19 11:10:00,30.66,30.69,30.56,30.57,23700.0,27.9553,27.9827,27.8641,27.8732,23700.0
2011-10-19 11:20:00,30.57,30.74,30.57,30.7,20500.0,27.8732,28.0282,27.8732,27.9918,20500.0
2011-10-19 11:30:00,30.71,30.83,30.71,30.77,23900.0,28.0009,28.1103,28.0009,28.0556,23900.0
2011-10-19 11:40:00,30.78,30.8,30.69,30.69,27400.0,28.0647,28.0829,27.9827,27.9827,27400.0
2011-10-19 11:50:00,30.69,30.73,30.53,30.55,29000.0,27.9827,28.0191,27.8368,27.855,29000.0
2011-10-19 12:00:00,30.57,30.64,30.54,30.54,31000.0,27.8732,27.9371,27.8459,27.8459,31000.0
2011-10-19 12:10:00,30.53,30.62,30.51,30.6,27000.0,27.8368,27.9188,27.8185,27.9006,27000.0
2011-10-19 12:20:00,30.61,30.7,30.57,30.68,14500.0,27.9097,27.9918,27.8732,27.9735,14500.0
2011-10-19 12:30:00,30.69,30.7,30.57,30.62,23600.0,27.9827,27.9918,27.8732,27.9188,23600.0
2011-10-19 12:40:00,30.63,30.7,30.61,30.63,73700.0,27.9279,27.9918,27.9097,27.9279,73700.0
2011-10-19 12:50:00,30.63,30.77,30.63,30.68,13600.0,27.9279,28.0556,27.9279,27.9735,13600.0
2011-10-19 13:00:00,30.69,30.8,30.69,30.78,14100.0,27.9827,28.0829,27.9827,28.0647,14100.0
2011-10-19 13:10:00,30.78,30.86,30.74,30.76,16200.0,28.0647,28.1377,28.0282,28.0465,16200.0
2011-10-19 13:20:00,30.75,30.83,30.74,30.76,16000.0,28.0374,28.1103,28.0282,28.0465,16000.0
2011-10-19 13:30:00,30.76,30.77,30.62,30.63,20400.0,28.0465,28.0556,27.9188,27.9279,20400.0
2011-10-19 13:40:00,30.63,30.67,30.57,30.63,12500.0,27.9279,27.9644,27.8732,27.9279,12500.0
2011-10-19 13:50:00,30.63,30.73,30.61,30.68,16900.0,27.9279,28.0191,27.9097,27.9735,16900.0
2011-10-19 14:00:00,30.69,30.7,30.45,30.47,49000.0,27.9827,27.9918,27.7638,27.7821,49000.0
2011-10-19 14:10:00,30.47,30.56,30.44,30.5,37100.0,27.7821,27.8641,27.7547,27.8094,37100.0
2011-10-19 14:20:00,30.47,30.52,30.25,30.32,51500.0,27.7821,27.8276,27.5815,27.6453,51500.0
2011-10-19 14:30:00,30.31,30.47,30.24,30.45,53900.0,27.6362,27.7821,27.5723,27.7638,53900.0
2011-10-19 14:40:00,30.44,30.65,30.38,30.56,20900.0,27.7547,27.9462,27.7,27.8641,20900.0
2011-10-19 14:50:00,30.55,30.55,30.34,30.36,25400.0,27.855,27.855,27.6635,27.6818,25400.0
2011-10-19 15:00:00,30.37,30.37,30.11,30.18,82100.0,27.6909,27.6909,27.4538,27.5176,82100.0
2011-10-19 15:10:00,30.17,30.32,30.07,30.29,43200.0,27.5085,27.6453,27.4173,27.6179,43200.0
2011-10-19 15:20:00,30.29,30.32,30.16,30.16,26500.0,27.6179,27.6453,27.4994,27.4994,26500.0
2011-10-19 15:30:00,30.16,30.32,30.15,30.18,49900.0,27.4994,27.6453,27.4903,27.5176,49900.0
2011-10-19 15:40:00,30.17,30.27,29.97,30.25,86500.0,27.5085,27.5997,27.3262,27.5815,86500.0
2011-10-19 15:50:00,30.25,30.26,30.12,30.2,116700.0,27.5815,27.5906,27.4629,27.5359,116700.0
2011-10-20 09:30:00,30.06,30.21,29.78,29.88,31400.0,27.4082,27.545,27.1529,27.2441,31400.0
2011-10-20 09:40:00,29.89,30.18,29.72,30.12,16400.0,27.2532,27.5176,27.0982,27.4629,16400.0
2011-10-20 09:50:00,30.11,30.14,29.81,29.86,15300.0,27.4538,27.4812,27.1803,27.2259,15300.0
2011-10-20 10:00:00,29.88,30.27,29.88,30.14,55500.0,27.2441,27.5997,27.2441,27.4812,55500.0
2011-10-20 10:10:00,30.14,30.5,30.14,30.37,19800.0,27.4812,27.8094,27.4812,27.6909,19800.0
2011-10-20 10:20:00,30.4,30.46,30.16,30.2,24000.0,27.7182,27.7729,27.4994,27.5359,24000.0
2011-10-20 10:30:00,30.21,30.29,30.15,30.23,26700.0,27.545,27.6179,27.4903,27.5632,26700.0
2011-10-20 10:40:00,30.23,30.23,29.93,29.93,31600.0,27.5632,27.5632,27.2897,27.2897,31600.0
2011-10-20 10:50:00,29.89,29.93,29.73,29.73,13800.0,27.2532,27.2897,27.1073,27.1073,13800.0
2011-10-20 11:00:00,29.72,29.84,29.64,29.84,24300.0,27.0982,27.2076,27.0253,27.2076,24300.0
2011-10-20 11:10:00,29.83,29.86,29.66,29.66,21600.0,27.1985,27.2259,27.0435,27.0435,21600.0
2011-10-20 11:20:00,29.67,29.98,29.67,29.95,20500.0,27.0526,27.3353,27.0526,27.3079,20500.0
2011-10-20 11:30:00,29.93,30.04,29.81,29.95,11500.0,27.2897,27.39,27.1803,27.3079,11500.0
2011-10-20 11:40:00,29.95,30.03,29.87,29.93,21400.0,27.3079,27.3809,27.235,27.2897,21400.0
2011-10-20 11:50:00,29.94,29.95,29.71,29.83,20500.0,27.2988,27.3079,27.0891,27.1985,20500.0
2011-10-20 12:00:00,29.84,29.84,29.65,29.68,14900.0,27.2076,27.2076,27.0344,27.0617,14900.0
2011-10-20 12:10:00,29.66,29.75,29.62,29.64,15100.0,27.0435,27.1256,27.007,27.0253,15100.0
2011-10-20 12:20:00,29.61,29.73,29.58,29.69,27400.0,26.9979,27.1073,26.9706,27.0709,27400.0
2011-10-20 12:30:00,29.71,29.86,29.71,29.83,10000.0,27.0891,27.2259,27.0891,27.1985,10000.0
2011-10-20 12:40:00,29.82,29.86,29.77,29.8,20400.0,27.1894,27.2259,27.1438,27.1712,20400.0
2011-10-20 12:50:00,29.8,29.98,29.72,29.97,29600.0,27.1712,27.3353,27.0982,27.3262,29600.0
2011-10-20 13:00:00,29.96,30.03,29.91,29.95,23100.0,27.317,27.3809,27.2715,27.3079,23100.0
2011-10-20 13:10:00,29.95,30.25,29.95,30.22,27000.0,27.3079,27.5815,27.3079,27.5541,27000.0
2011-10-20 13:20:00,30.22,30.42,30.22,30.23,29000.0,27.5541,27.7365,27.5541,27.5632,29000.0
2011-10-20 13:30:00,30.25,30.3,30.11,30.12,28400.0,27.5815,27.6271,27.4538,27.4629,28400.0
2011-10-20 13:40:00,30.1,30.15,29.98,30.07,26000.0,27.4447,27.4903,27.3353,27.4173,26000.0
2011-10-20 13:50:00,30.08,30.23,30.05,30.05,20600.0,27.4265,27.5632,27.3991,27.3991,20600.0
2011-10-20 14:00:00,30.05,30.18,29.93,29.93,24500.0,27.3991,27.5176,27.2897,27.2897,24500.0
2011-10-20 14:10:00,29.94,29.97,29.84,29.92,23000.0,27.2988,27.3262,27.2076,27.2806,23000.0
2011-10-20 14:20:00,29.93,30.0,29.89,29.94,44700.0,27.2897,27.3535,27.2532,27.2988,44700.0
2011-10-20 14:30:00,29.94,30.21,29.91,30.21,34000.0,27.2988,27.545,27.2715,27.545,34000.0
2011-10-20 14:40:00,30.22,30.25,30.07,30.1,52300.0,27.5541,27.5815,27.4173,27.4447,52300.0
2011-10-20 14:50:00,30.1,30.14,30.09,30.11,71800.0,27.4447,27.4812,27.4356,27.4538,71800.0
2011-10-20 15:00:00,30.12,30.25,30.1,30.23,37900.0,27.4629,27.5815,27.4447,27.5632,37900.0
2011-10-20 15:10:00,30.23,30.23,30.14,30.23,32600.0,27.5632,27.5632,27.4812,27.5632,32600.0
2011-10-20 15:20:00,30.23,30.23,30.0,30.05,41600.0,27.5632,27.5632,27.3535,27.3991,41600.0
2011-10-20 15:30:00,30.04,30.23,30.03,30.16,45900.0,27.39,27.5632,27.3809,27.4994,45900.0
2011-10-20 15:40:00,30.15,30.32,30.15,30.27,97200.0,27.4903,27.6453,27.4903,27.5997,97200.0
2011-10-20 15:50:00,30.26,30.3,30.15,30.26,117800.0,27.5906,27.6271,27.4903,27.5906,117800.0
2011-10-21 09:30:00,30.55,30.9,30.35,30.8,146700.0,27.855,28.1741,27.6726,28.0829,146700.0
2011-10-21 09:40:00,30.81,30.81,30.65,30.73,36700.0,28.0921,28.0921,27.9462,28.0191,36700.0
2011-10-21 09:50:00,30.73,30.79,30.69,30.77,23200.0,28.0191,28.0738,27.9827,28.0556,23200.0
2011-10-21 10:00:00,30.79,30.79,30.57,30.64,40300.0,28.0738,28.0738,27.8732,27.9371,40300.0
2011-10-21 10:10:00,30.64,30.95,30.62,30.88,36000.0,27.9371,28.2197,27.9188,28.1559,36000.0
2011-10-21 10:20:00,30.88,30.95,30.81,30.82,32200.0,28.1559,28.2197,28.0921,28.1012,32200.0
2011-10-21 10:30:00,30.83,30.84,30.69,30.76,38900.0,28.1103,28.1194,27.9827,28.0465,38900.0
2011-10-21 10:40:00,30.77,30.86,30.69,30.71,39200.0,28.0556,28.1377,27.9827,28.0009,39200.0
2011-10-21 10:50:00,30.71,30.81,30.69,30.81,39200.0,28.0009,28.0921,27.9827,28.0921,39200.0
2011-10-21 11:00:00,30.82,30.82,30.68,30.7,51000.0,28.1012,28.1012,27.9735,27.9918,51000.0
2011-10-21 11:10:00,30.7,30.81,30.68,30.74,18000.0,27.9918,28.0921,27.9735,28.0282,18000.0
2011-10-21 11:20:00,30.75,30.78,30.69,30.73,14400.0,28.0374,28.0647,27.9827,28.0191,14400.0
2011-10-21 11:30:00,30.72,30.78,30.71,30.74,7800.0,28.01,28.0647,28.0009,28.0282,7800.0
2011-10-21 11:40:00,30.74,30.91,30.74,30.84,15400.0,28.0282,28.1832,28.0282,28.1194,15400.0
2011-10-21 11:50:00,30.84,30.85,30.7,30.71,27400.0,28.1194,28.1285,27.9918,28.0009,27400.0
2011-10-21 12:00:00,30.71,30.75,30.7,30.72,9100.0,28.0009,28.0374,27.9918,28.01,9100.0
2011-10-21 12:10:00,30.73,30.76,30.69,30.7,13600.0,28.0191,28.0465,27.9827,27.9918,13600.0
2011-10-21 12:20:00,30.7,30.75,30.68,30.74,13300.0,27.9918,28.0374,27.9735,28.0282,13300.0
2011-10-21 12:30:00,30.74,30.75,30.64,30.69,16800.0,28.0282,28.0374,27.9371,27.9827,16800.0
2011-10-21 12:40:00,30.71,30.73,30.69,30.7,10700.0,28.0009,28.0191,27.9827,27.9918,10700.0
2011-10-21 12:50:00,30.7,30.75,30.69,30.7,10400.0,27.9918,28.0374,27.9827,27.9918,10400.0
2011-10-21 13:00:00,30.7,30.71,30.62,30.66,63300.0,27.9918,28.0009,27.9188,27.9553,63300.0
2011-10-21 13:10:00,30.64,30.66,30.56,30.62,13500.0,27.9371,27.9553,27.8641,27.9188,13500.0
2011-10-21 13:20:00,30.62,30.68,30.52,30.52,15800.0,27.9188,27.9735,27.8276,27.8276,15800.0
2011-10-21 13:30:00,30.53,30.53,30.47,30.5,18800.0,27.8368,27.8368,27.7821,27.8094,18800.0
2011-10-21 13:40:00,30.5,30.5,30.35,30.35,23700.0,27.8094,27.8094,27.6726,27.6726,23700.0
2011-10-21 13:50:00,30.35,30.38,30.27,30.27,11500.0,27.6726,27.7,27.5997,27.5997,11500.0
2011-10-21 14:00:00,30.27,30.55,30.24,30.53,25900.0,27.5997,27.855,27.5723,27.8368,25900.0
2011-10-21 14:10:00,30.52,30.56,30.47,30.47,14300.0,27.8276,27.8641,27.7821,27.7821,14300.0
2011-10-21 14:20:00,30.47,30.58,30.46,30.53,27600.0,27.7821,27.8824,27.7729,27.8368,27600.0
2011-10-21 14:30:00,30.51,30.53,30.44,30.48,17200.0,27.8185,27.8368,27.7547,27.7912,17200.0
2011-10-21 14:40:00,30.48,30.65,30.48,30.55,30400.0,27.7912,27.9462,27.7912,27.855,30400.0
2011-10-21 14:50:00,30.54,30.66,30.53,30.66,20700.0,27.8459,27.9553,27.8368,27.9553,20700.0
2011-10-21 15:00:00,30.69,30.76,30.68,30.71,26700.0,27.9827,28.0465,27.9735,28.0009,26700.0
2011-10-21 15:10:00,30.71,30.71,30.6,30.61,31200.0,28.0009,28.0009,27.9006,27.9097,31200.0
2011-10-21 15:20:00,30.61,30.73,30.61,30.67,33000.0,27.9097,28.0191,27.9097,27.9644,33000.0
2011-10-21 15:30:00,30.66,30.73,30.61,30.63,33100.0,27.9553,28.0191,27.9097,27.9279,33100.0
2011-10-21 15:40:00,30.64,30.71,30.55,30.71,47000.0,27.9371,28.0009,27.855,28.0009,47000.0
2011-10-21 15:50:00,30.71,30.86,30.7,30.86,144500.0,28.0009,28.1377,27.9918,28.1377,144500.0
2011-10-24 09:30:00,31.22,31.37,30.9,31.32,16400.0,28.4659,28.6027,28.1741,28.5571,16400.0
2011-10-24 09:40:00,31.32,31.47,31.16,31.46,34900.0,28.5571,28.6938,28.4112,28.6847,34900.0
2011-10-24 09:50:00,31.48,31.49,31.2,31.26,17300.0,28.703,28.7121,28.4477,28.5024,17300.0
2011-10-24 10:00:00,31.27,31.31,31.08,31.14,30500.0,28.5115,28.548,28.3382,28.393,30500.0
2011-10-24 10:10:00,31.15,31.23,31.12,31.13,42800.0,28.4021,28.475,28.3747,28.3838,42800.0
2011-10-24 10:20:00,31.14,31.26,31.12,31.24,48000.0,28.393,28.5024,28.3747,28.4841,48000.0
2011-10-24 10:30:00,31.25,31.46,31.24,31.34,66200.0,28.4933,28.6847,28.4841,28.5753,66200.0
2011-10-24 10:40:00,31.35,31.36,31.2,31.22,42500.0,28.5844,28.5935,28.4477,28.4659,42500.0
2011-10-24 10:50:00,31.22,31.25,31.18,31.23,13900.0,28.4659,28.4933,28.4294,28.475,13900.0
2011-10-24 11:00:00,31.23,31.4,31.23,31.37,22300.0,28.475,28.63,28.475,28.6027,22300.0
2011-10-24 11:10:00,31.38,31.4,31.31,31.31,39200.0,28.6118,28.63,28.548,28.548,39200.0
2011-10-24 11:20:00,31.31,31.52,31.3,31.52,52200.0,28.548,28.7394,28.5388,28.7394,52200.0
2011-10-24 11:30:00,31.52,31.78,31.52,31.78,39200.0,28.7394,28.9765,28.7394,28.9765,39200.0
2011-10-24 11:40:00,31.79,31.8,31.62,31.77,49400.0,28.9856,28.9947,28.8306,28.9674,49400.0
2011-10-24 11:50:00,31.75,31.75,31.54,31.56,17500.0,28.9491,28.9491,28.7577,28.7759,17500.0
2011-10-24 12:00:00,31.55,31.58,31.49,31.52,16500.0,28.7668,28.7941,28.7121,28.7394,16500.0
2011-10-24 12:10:00,31.53,31.57,31.49,31.52,16800.0,28.7485,28.785,28.7121,28.7394,16800.0
2011-10-24 12:20:00,31.5,31.53,31.46,31.47,20200.0,28.7212,28.7485,28.6847,28.6938,20200.0
2011-10-24 12:30:00,31.47,31.47,31.25,31.25,70200.0,28.6938,28.6938,28.4933,28.4933,70200.0
2011-10-24 12:40:00,31.26,31.26,31.12,31.13,19100.0,28.5024,28.5024,28.3747,28.3838,19100.0
2011-10-24 12:50:00,31.13,31.4,31.08,31.37,78800.0,28.3838,28.63,28.3382,28.6027,78800.0
2011-10-24 13:00:00,31.37,31.4,31.33,31.35,18600.0,28.6027,28.63,28.5662,28.5844,18600.0
2011-10-24 13:10:00,31.34,31.53,31.32,31.52,14600.0,28.5753,28.7485,28.5571,28.7394,14600.0
2011-10-24 13:20:00,31.53,31.66,31.51,31.63,27500.0,28.7485,28.8671,28.7303,28.8397,27500.0
2011-10-24 13:30:00,31.62,31.67,31.62,31.67,8900.0,28.8306,28.8762,28.8306,28.8762,8900.0
2011-10-24 13:40:00,31.66,31.84,31.65,31.84,48300.0,28.8671,29.0312,28.858,29.0312,48300.0
2011-10-24 13:50:00,31.83,31.89,31.8,31.8,43500.0,29.0221,29.0768,28.9947,28.9947,43500.0
2011-10-24 14:00:00,31.8,31.81,31.74,31.74,15700.0,28.9947,29.0038,28.94,28.94,15700.0
2011-10-24 14:10:00,31.73,31.73,31.55,31.56,35600.0,28.9309,28.9309,28.7668,28.7759,35600.0
2011-10-24 14:20:00,31.57,31.67,31.57,31.66,40800.0,28.785,28.8762,28.785,28.8671,40800.0
2011-10-24 14:30:00,31.65,31.8,31.65,31.8,17000.0,28.858,28.9947,28.858,28.9947,17000.0
2011-10-24 14:40:00,31.79,31.8,31.72,31.77,22600.0,28.9856,28.9947,28.9218,28.9674,22600.0
2011-10-24 14:50:00,31.76,31.89,31.76,31.88,31900.0,28.9583,29.0768,28.9583,29.0677,31900.0
2011-10-24 15:00:00,31.89,31.98,31.88,31.95,63900.0,29.0768,29.1589,29.0677,29.1315,63900.0
2011-10-24 15:10:00,31.95,31.95,31.8,31.89,32800.0,29.1315,29.1315,28.9947,29.0768,32800.0
2011-10-24 15:20:00,31.9,32.0,31.82,31.85,69300.0,29.0859,29.1771,29.013,29.0403,69300.0
2011-10-24 15:30:00,31.85,31.91,31.8,31.88,77500.0,29.0403,29.095,28.9947,29.0677,77500.0
2011-10-24 15:40:00,31.88,31.99,31.88,31.96,76500.0,29.0677,29.168,29.0677,29.1406,76500.0
2011-10-24 15:50:00,31.97,32.11,31.94,32.07,152100.0,29.1497,29.2774,29.1224,29.2409,152100.0
2011-10-25 09:30:00,32.07,32.07,30.96,31.17,42400.0,29.2409,29.2409,28.2288,28.4203,42400.0
2011-10-25 09:40:00,31.16,31.71,31.16,31.54,19000.0,28.4112,28.9127,28.4112,28.7577,19000.0
2011-10-25 09:50:00,31.56,31.84,31.49,31.76,22200.0,28.7759,29.0312,28.7121,28.9583,22200.0
2011-10-25 10:00:00,31.76,31.8,31.48,31.72,62400.0,28.9583,28.9947,28.703,28.9218,62400.0
2011-10-25 10:10:00,31.73,31.85,31.58,31.83,36100.0,28.9309,29.0403,28.7941,29.0221,36100.0
2011-10-25 10:20:00,31.82,31.93,31.78,31.83,31500.0,29.013,29.1133,28.9765,29.0221,31500.0
2011-10-25 10:30:00,31.83,31.9,31.77,31.89,25600.0,29.0221,29.0859,28.9674,29.0768,25600.0
2011-10-25 10:40:00,31.88,31.99,31.8,31.86,32700.0,29.0677,29.168,28.9947,29.0494,32700.0
2011-10-25 10:50:00,31.86,31.86,31.76,31.77,22400.0,29.0494,29.0494,28.9583,28.9674,22400.0
2011-10-25 11:00:00,31.77,31.83,31.56,31.62,26600.0,28.9674,29.0221,28.7759,28.8306,26600.0
2011-10-25 11:10:00,31.62,31.69,31.55,31.59,24400.0,28.8306,28.8944,28.7668,28.8033,24400.0
2011-10-25 11:20:00,31.58,31.74,31.55,31.73,19900.0,28.7941,28.94,28.7668,28.9309,19900.0
2011-10-25 11:30:00,31.73,31.87,31.69,31.77,23200.0,28.9309,29.0586,28.8944,28.9674,23200.0
2011-10-25 11:40:00,31.8,31.82,31.63,31.67,15500.0,28.9947,29.013,28.8397,28.8762,15500.0
2011-10-25 11:50:00,31.66,31.76,31.62,31.7,6400.0,28.8671,28.9583,28.8306,28.9036,6400.0
2011-10-25 12:00:00,31.72,31.91,31.63,31.88,11400.0,28.9218,29.095,28.8397,29.0677,11400.0
2011-10-25 12:10:00,31.87,31.99,31.87,31.99,9200.0,29.0586,29.168,29.0586,29.168,9200.0
2011-10-25 12:20:00,32.0,32.04,31.97,32.04,18400.0,29.1771,29.2136,29.1497,29.2136,18400.0
2011-10-25 12:30:00,32.04,32.04,31.92,31.93,12100.0,29.2136,29.2136,29.1041,29.1133,12100.0
2011-10-25 12:40:00,31.92,31.93,31.7,31.71,20500.0,29.1041,29.1133,28.9036,28.9127,20500.0
2011-10-25 12:50:00,31.7,31.71,31.67,31.67,19000.0,28.9036,28.9127,28.8762,28.8762,19000.0
2011-10-25 13:00:00,31.67,31.86,31.67,31.83,18000.0,28.8762,29.0494,28.8762,29.0221,18000.0
2011-10-25 13:10:00,31.84,31.84,31.71,31.74,18000.0,29.0312,29.0312,28.9127,28.94,18000.0
2011-10-25 13:20:00,31.74,31.83,31.68,31.68,14700.0,28.94,29.0221,28.8853,28.8853,14700.0
2011-10-25 13:30:00,31.67,31.68,31.57,31.6,25400.0,28.8762,28.8853,28.785,28.8124,25400.0
2011-10-25 13:40:00,31.58,31.61,31.55,31.58,17600.0,28.7941,28.8215,28.7668,28.7941,17600.0
2011-10-25 13:50:00,31.58,31.74,31.58,31.6,21400.0,28.7941,28.94,28.7941,28.8124,21400.0
2011-10-25 14:00:00,31.61,31.61,31.47,31.54,34000.0,28.8215,28.8215,28.6938,28.7577,34000.0
2011-10-25 14:10:00,31.53,31.55,31.41,31.45,30500.0,28.7485,28.7668,28.6391,28.6756,30500.0
2011-10-25 14:20:00,31.46,31.53,31.42,31.47,15900.0,28.6847,28.7485,28.6483,28.6938,15900.0
2011-10-25 14:30:00,31.46,31.47,31.31,31.33,84400.0,28.6847,28.6938,28.548,28.5662,84400.0
2011-10-25 14:40:00,31.33,31.45,31.28,31.28,45700.0,28.5662,28.6756,28.5206,28.5206,45700.0
2011-10-25 14:50:00,31.29,31.3,31.2,31.28,21500.0,28.5297,28.5388,28.4477,28.5206,21500.0
2011-10-25 15:00:00,31.31,31.35,31.21,31.21,40200.0,28.548,28.5844,28.4568,28.4568,40200.0
2011-10-25 15:10:00,31.21,31.22,31.12,31.13,25900.0,28.4568,28.4659,28.3747,28.3838,25900.0
2011-10-25 15:20:00,31.12,31.13,31.0,31.01,27200.0,28.3747,28.3838,28.2653,28.2744,27200.0
2011-10-25 15:30:00,31.03,31.13,30.95,30.95,40600.0,28.2927,28.3838,28.2197,28.2197,40600.0
2011-10-25 15:40:00,30.95,31.01,30.91,30.93,103900.0,28.2197,28.2744,28.1832,28.2015,103900.0
2011-10-25 15:50:00,30.94,30.94,30.76,30.85,166600.0,28.2106,28.2106,28.0465,28.1285,166600.0
2011-10-26 09:30:00,31.47,31.79,31.17,31.53,23400.0,28.6938,28.9856,28.4203,28.7485,23400.0
2011-10-26 09:40:00,31.52,31.69,31.47,31.47,19500.0,28.7394,28.8944,28.6938,28.6938,19500.0
2011-10-26 09:50:00,31.48,31.67,31.44,31.63,20900.0,28.703,28.8762,28.6665,28.8397,20900.0
2011-10-26 10:00:00,31.66,31.77,31.44,31.46,42900.0,28.8671,28.9674,28.6665,28.6847,42900.0
2011-10-26 10:10:00,31.45,31.45,31.14,31.27,24900.0,28.6756,28.6756,28.393,28.5115,24900.0
2011-10-26 10:20:00,31.25,31.28,31.09,31.25,18300.0,28.4933,28.5206,28.3474,28.4933,18300.0
2011-10-26 10:30:00,31.25,31.36,31.08,31.31,42800.0,28.4933,28.5935,28.3382,28.548,42800.0
2011-10-26 10:40:00,31.32,31.32,30.74,30.75,26300.0,28.5571,28.5571,28.0282,28.0374,26300.0
2011-10-26 10:50:00,30.69,30.89,30.67,30.87,35000.0,27.9827,28.165,27.9644,28.1468,35000.0
2011-10-26 11:00:00,30.86,31.11,30.86,30.94,17800.0,28.1377,28.3656,28.1377,28.2106,17800.0
2011-10-26 11:10:00,30.94,31.04,30.89,31.0,14700.0,28.2106,28.3018,28.165,28.2653,14700.0
2011-10-26 11:20:00,31.0,31.0,30.83,30.94,19400.0,28.2653,28.2653,28.1103,28.2106,19400.0
2011-10-26 11:30:00,30.94,31.06,30.92,30.94,19100.0,28.2106,28.32,28.1924,28.2106,19100.0
2011-10-26 11:40:00,30.93,31.24,30.92,31.19,61600.0,28.2015,28.4841,28.1924,28.4385,61600.0
2011-10-26 11:50:00,31.18,31.29,31.16,31.16,10900.0,28.4294,28.5297,28.4112,28.4112,10900.0
2011-10-26 12:00:00,31.14,31.28,31.13,31.17,44500.0,28.393,28.5206,28.3838,28.4203,44500.0
2011-10-26 12:10:00,31.18,31.3,31.09,31.16,37600.0,28.4294,28.5388,28.3474,28.4112,37600.0
2011-10-26 12:20:00,31.18,31.22,31.11,31.2,18300.0,28.4294,28.4659,28.3656,28.4477,18300.0
2011-10-26 12:30:00,31.22,31.26,31.16,31.23,73700.0,28.4659,28.5024,28.4112,28.475,73700.0
2011-10-26 12:40:00,31.24,31.25,31.15,31.15,40200.0,28.4841,28.4933,28.4021,28.4021,40200.0
2011-10-26 12:50:00,31.15,31.17,30.98,31.01,14000.0,28.4021,28.4203,28.2471,28.2744,14000.0
2011-10-26 13:00:00,31.02,31.03,30.83,30.83,16000.0,28.2835,28.2927,28.1103,28.1103,16000.0
2011-10-26 13:10:00,30.84,30.85,30.78,30.83,18100.0,28.1194,28.1285,28.0647,28.1103,18100.0
2011-10-26 13:20:00,30.84,30.89,30.8,30.89,24100.0,28.1194,28.165,28.0829,28.165,24100.0
2011-10-26 13:30:00,30.88,31.24,30.88,31.22,25000.0,28.1559,28.4841,28.1559,28.4659,25000.0
2011-10-26 13:40:00,31.22,31.23,31.02,31.06,40700.0,28.4659,28.475,28.2835,28.32,40700.0
2011-10-26 13:50:00,31.07,31.16,30.95,31.05,75900.0,28.3291,28.4112,28.2197,28.3109,75900.0
2011-10-26 14:00:00,31.05,31.4,31.04,31.39,118600.0,28.3109,28.63,28.3018,28.6209,118600.0
2011-10-26 14:10:00,31.39,31.39,31.17,31.17,23900.0,28.6209,28.6209,28.4203,28.4203,23900.0
2011-10-26 14:20:00,31.18,31.29,31.16,31.26,21300.0,28.4294,28.5297,28.4112,28.5024,21300.0
2011-10-26 14:30:00,31.26,31.49,31.23,31.48,29000.0,28.5024,28.7121,28.475,28.703,29000.0
2011-10-26 14:40:00,31.49,31.49,31.32,31.32,42400.0,28.7121,28.7121,28.5571,28.5571,42400.0
2011-10-26 14:50:00,31.32,31.37,31.25,31.32,42400.0,28.5571,28.6027,28.4933,28.5571,42400.0
2011-10-26 15:00:00,31.33,31.4,31.24,31.27,56600.0,28.5662,28.63,28.4841,28.5115,56600.0
2011-10-26 15:10:00,31.26,31.43,31.25,31.35,60400.0,28.5024,28.6574,28.4933,28.5844,60400.0
2011-10-26 15:20:00,31.34,31.61,31.34,31.54,51400.0,28.5753,28.8215,28.5753,28.7577,51400.0
2011-10-26 15:30:00,31.55,31.76,31.49,31.65,79100.0,28.7668,28.9583,28.7121,28.858,79100.0
2011-10-26 15:40:00,31.65,31.79,31.59,31.6,73900.0,28.858,28.9856,28.8033,28.8124,73900.0
2011-10-26 15:50:00,31.58,31.61,31.49,31.55,139800.0,28.7941,28.8215,28.7121,28.7668,139800.0
2011-10-27 09:30:00,33.49,33.49,32.36,33.24,77900.0,30.5356,30.5356,29.5053,30.3077,77900.0
2011-10-27 09:40:00,33.24,33.4,33.22,33.37,39700.0,30.3077,30.4536,30.2895,30.4262,39700.0
2011-10-27 09:50:00,33.38,33.4,33.02,33.02,25600.0,30.4354,30.4536,30.1071,30.1071,25600.0
2011-10-27 10:00:00,33.0,33.12,32.93,32.98,37900.0,30.0889,30.1983,30.025,30.0706,37900.0
2011-10-27 10:10:00,32.98,33.17,32.97,32.99,36600.0,30.0706,30.2439,30.0615,30.0798,36600.0
2011-10-27 10:20:00,32.99,33.01,32.77,32.88,33200.0,30.0798,30.098,29.8792,29.9795,33200.0
2011-10-27 10:30:00,32.87,33.0,32.87,33.0,34100.0,29.9703,30.0889,29.9703,30.0889,34100.0
2011-10-27 10:40:00,33.0,33.09,32.98,33.04,46600.0,30.0889,30.1709,30.0706,30.1253,46600.0
2011-10-27 10:50:00,33.04,33.25,32.95,33.25,41200.0,30.1253,30.3168,30.0433,30.3168,41200.0
2011-10-27 11:00:00,33.25,33.4,33.2,33.37,29900.0,30.3168,30.4536,30.2712,30.4262,29900.0
2011-10-27 11:10:00,33.38,33.66,33.38,33.62,33300.0,30.4354,30.6906,30.4354,30.6542,33300.0
2011-10-27 11:20:00,33.6,33.75,33.56,33.75,31200.0,30.6359,30.7727,30.5995,30.7727,31200.0
2011-10-27 11:30:00,33.72,34.0,33.64,34.0,32400.0,30.7454,31.0007,30.6724,31.0007,32400.0
2011-10-27 11:40:00,34.0,34.07,33.92,33.97,42500.0,31.0007,31.0645,30.9277,30.9733,42500.0
2011-10-27 11:50:00,33.97,33.97,33.85,33.92,66700.0,30.9733,30.9733,30.8639,30.9277,66700.0
2011-10-27 12:00:00,33.92,34.02,33.87,33.88,60100.0,30.9277,31.0189,30.8821,30.8912,60100.0
2011-10-27 12:10:00,33.9,33.92,33.73,33.75,38600.0,30.9095,30.9277,30.7545,30.7727,38600.0
2011-10-27 12:20:00,33.76,33.9,33.72,33.9,20100.0,30.7818,30.9095,30.7454,30.9095,20100.0
2011-10-27 12:30:00,33.9,33.95,33.88,33.93,17300.0,30.9095,30.9551,30.8912,30.9368,17300.0
2011-10-27 12:40:00,33.93,34.03,33.91,34.0,19500.0,30.9368,31.028,30.9186,31.0007,19500.0
2011-10-27 12:50:00,33.98,34.0,33.9,33.91,12100.0,30.9824,31.0007,30.9095,30.9186,12100.0
2011-10-27 13:00:00,33.92,33.97,33.89,33.93,33100.0,30.9277,30.9733,30.9004,30.9368,33100.0
2011-10-27 13:10:00,33.95,34.09,33.95,34.08,39200.0,30.9551,31.0827,30.9551,31.0736,39200.0
2011-10-27 13:20:00,34.09,34.09,33.95,33.99,41600.0,31.0827,31.0827,30.9551,30.9915,41600.0
2011-10-27 13:30:00,34.0,34.12,34.0,34.12,21100.0,31.0007,31.1101,31.0007,31.1101,21100.0
2011-10-27 13:40:00,34.12,34.25,34.09,34.24,34300.0,31.1101,31.2286,31.0827,31.2195,34300.0
2011-10-27 13:50:00,34.25,34.45,34.23,34.43,34800.0,31.2286,31.411,31.2104,31.3927,34800.0
2011-10-27 14:00:00,34.43,34.45,34.31,34.31,83100.0,31.3927,31.411,31.2833,31.2833,83100.0
2011-10-27 14:10:00,34.31,34.32,34.19,34.24,45400.0,31.2833,31.2924,31.1739,31.2195,45400.0
2011-10-27 14:20:00,34.24,34.56,34.23,34.56,75400.0,31.2195,31.5113,31.2104,31.5113,75400.0
2011-10-27 14:30:00,34.55,34.7,34.48,34.69,50500.0,31.5021,31.6389,31.4383,31.6298,50500.0
2011-10-27 14:40:00,34.66,34.69,34.52,34.55,62400.0,31.6024,31.6298,31.4748,31.5021,62400.0
2011-10-27 14:50:00,34.55,34.66,34.55,34.61,46200.0,31.5021,31.6024,31.5021,31.5568,46200.0
2011-10-27 15:00:00,34.61,34.71,34.57,34.66,41000.0,31.5568,31.648,31.5204,31.6024,41000.0
2011-10-27 15:10:00,34.65,34.76,34.6,34.7,83500.0,31.5933,31.6936,31.5477,31.6389,83500.0
2011-10-27 15:20:00,34.7,34.76,34.58,34.61,147800.0,31.6389,31.6936,31.5295,31.5568,147800.0
2011-10-27 15:30:00,34.61,34.76,34.59,34.75,136800.0,31.5568,31.6936,31.5386,31.6845,136800.0
2011-10-27 15:40:00,34.75,34.91,34.62,34.71,216000.0,31.6845,31.8304,31.566,31.648,216000.0
2011-10-27 15:50:00,34.71,34.72,34.48,34.61,334700.0,31.648,31.6571,31.4383,31.5568,334700.0
2011-10-28 09:30:00,34.57,34.6,34.26,34.48,63300.0,31.5204,31.5477,31.2377,31.4383,63300.0
2011-10-28 09:40:00,34.51,34.52,33.85,33.85,17500.0,31.4657,31.4748,30.8639,30.8639,17500.0
2011-10-28 09:50:00,33.85,33.91,33.47,33.68,66600.0,30.8639,30.9186,30.5174,30.7089,66600.0
2011-10-28 10:00:00,33.72,33.85,33.6,33.84,29900.0,30.7454,30.8639,30.6359,30.8548,29900.0
2011-10-28 10:10:00,33.81,33.97,33.73,33.92,21500.0,30.8274,30.9733,30.7545,30.9277,21500.0
2011-10-28 10:20:00,33.92,34.18,33.92,34.13,34600.0,30.9277,31.1648,30.9277,31.1192,34600.0
2011-10-28 10:30:00,34.12,34.34,34.09,34.31,26800.0,31.1101,31.3107,31.0827,31.2833,26800.0
2011-10-28 10:40:00,34.31,34.33,34.1,34.11,16200.0,31.2833,31.3015,31.0918,31.101,16200.0
2011-10-28 10:50:00,34.16,34.18,33.96,33.97,54100.0,31.1465,31.1648,30.9642,30.9733,54100.0
2011-10-28 11:00:00,33.99,34.2,33.97,34.12,35400.0,30.9915,31.183,30.9733,31.1101,35400.0
2011-10-28 11:10:00,34.11,34.15,33.96,33.96,19400.0,31.101,31.1374,30.9642,30.9642,19400.0
2011-10-28 11:20:00,33.95,34.08,33.86,33.99,17300.0,30.9551,31.0736,30.873,30.9915,17300.0
2011-10-28 11:30:00,34.03,34.17,33.93,33.95,33400.0,31.028,31.1557,30.9368,30.9551,33400.0
2011-10-28 11:40:00,33.94,33.94,33.66,33.68,39200.0,30.9459,30.9459,30.6906,30.7089,39200.0
2011-10-28 11:50:00,33.68,33.68,33.28,33.28,41000.0,30.7089,30.7089,30.3442,30.3442,41000.0
2011-10-28 12:00:00,33.29,33.42,33.27,33.39,31800.0,30.3533,30.4718,30.3351,30.4445,31800.0
2011-10-28 12:10:00,33.37,33.39,33.31,33.36,25300.0,30.4262,30.4445,30.3715,30.4171,25300.0
2011-10-28 12:20:00,33.35,33.45,33.12,33.13,41700.0,30.408,30.4992,30.1983,30.2074,41700.0
2011-10-28 12:30:00,33.12,33.25,33.09,33.11,27000.0,30.1983,30.3168,30.1709,30.1892,27000.0
2011-10-28 12:40:00,33.11,33.26,33.07,33.26,22100.0,30.1892,30.3259,30.1527,30.3259,22100.0
2011-10-28 12:50:00,33.25,33.26,33.14,33.2,23900.0,30.3168,30.3259,30.2165,30.2712,23900.0
2011-10-28 13:00:00,33.21,33.32,33.1,33.11,45100.0,30.2803,30.3806,30.1801,30.1892,45100.0
2011-10-28 13:10:00,33.13,33.29,33.13,33.25,19600.0,30.2074,30.3533,30.2074,30.3168,19600.0
2011-10-28 13:20:00,33.24,33.53,33.24,33.53,24900.0,30.3077,30.5721,30.3077,30.5721,24900.0
2011-10-28 13:30:00,33.51,33.52,33.37,33.45,18900.0,30.5539,30.563,30.4262,30.4992,18900.0
2011-10-28 13:40:00,33.45,33.45,33.24,33.29,17600.0,30.4992,30.4992,30.3077,30.3533,17600.0
2011-10-28 13:50:00,33.3,33.39,33.23,33.24,28800.0,30.3624,30.4445,30.2986,30.3077,28800.0
2011-10-28 14:00:00,33.24,33.37,33.23,33.34,40000.0,30.3077,30.4262,30.2986,30.3989,40000.0
2011-10-28 14:10:00,33.36,33.45,33.23,33.23,23300.0,30.4171,30.4992,30.2986,30.2986,23300.0
2011-10-28 14:20:00,33.24,33.32,33.18,33.28,12500.0,30.3077,30.3806,30.253,30.3442,12500.0
2011-10-28 14:30:00,33.28,33.34,33.14,33.14,22200.0,30.3442,30.3989,30.2165,30.2165,22200.0
2011-10-28 14:40:00,33.16,33.18,33.04,33.06,23400.0,30.2348,30.253,30.1253,30.1436,23400.0
2011-10-28 14:50:00,33.05,33.09,32.9,32.96,29500.0,30.1345,30.1709,29.9977,30.0524,29500.0
2011-10-28 15:00:00,32.99,33.08,32.96,33.04,40900.0,30.0798,30.1618,30.0524,30.1253,40900.0
2011-10-28 15:10:00,33.03,33.04,32.84,32.84,37700.0,30.1162,30.1253,29.943,29.943,37700.0
2011-10-28 15:20:00,32.84,33.01,32.8,33.01,60800.0,29.943,30.098,29.9065,30.098,60800.0
2011-10-28 15:30:00,33.01,33.12,32.91,33.12,51200.0,30.098,30.1983,30.0068,30.1983,51200.0
2011-10-28 15:40:00,33.12,33.23,33.07,33.22,108400.0,30.1983,30.2986,30.1527,30.2895,108400.0
2011-10-28 15:50:00,33.23,33.25,33.13,33.19,161700.0,30.2986,30.3168,30.2074,30.2621,161700.0
2011-10-31 09:30:00,33.1,33.14,32.32,32.38,34200.0,30.1801,30.2165,29.4689,29.5236,34200.0
2011-10-31 09:40:00,32.4,32.41,32.16,32.19,38100.0,29.5418,29.5509,29.323,29.3503,38100.0
2011-10-31 09:50:00,32.22,32.22,32.03,32.04,25400.0,29.3777,29.3777,29.2044,29.2136,25400.0
2011-10-31 10:00:00,32.05,32.07,31.95,32.04,34300.0,29.2227,29.2409,29.1315,29.2136,34300.0
2011-10-31 10:10:00,32.05,32.06,31.84,31.84,73300.0,29.2227,29.2318,29.0312,29.0312,73300.0
2011-10-31 10:20:00,31.83,32.01,31.83,31.98,21800.0,29.0221,29.1862,29.0221,29.1589,21800.0
2011-10-31 10:30:00,31.97,32.01,31.97,31.99,38500.0,29.1497,29.1862,29.1497,29.168,38500.0
2011-10-31 10:40:00,31.99,32.05,31.9,31.96,19300.0,29.168,29.2227,29.0859,29.1406,19300.0
2011-10-31 10:50:00,31.98,32.0,31.89,31.95,35900.0,29.1589,29.1771,29.0768,29.1315,35900.0
2011-10-31 11:00:00,31.94,32.0,31.88,32.0,31500.0,29.1224,29.1771,29.0677,29.1771,31500.0
2011-10-31 11:10:00,32.0,32.02,31.85,31.87,23200.0,29.1771,29.1953,29.0403,29.0586,23200.0
2011-10-31 11:20:00,31.88,32.0,31.88,31.97,22700.0,29.0677,29.1771,29.0677,29.1497,22700.0
2011-10-31 11:30:00,31.96,32.03,31.92,31.92,24800.0,29.1406,29.2044,29.1041,29.1041,24800.0
2011-10-31 11:40:00,31.93,32.0,31.86,31.86,22200.0,29.1133,29.1771,29.0494,29.0494,22200.0
2011-10-31 11:50:00,31.85,31.99,31.84,31.98,16900.0,29.0403,29.168,29.0312,29.1589,16900.0
2011-10-31 12:00:00,31.97,32.01,31.73,31.73,41000.0,29.1497,29.1862,28.9309,28.9309,41000.0
2011-10-31 12:10:00,31.73,31.81,31.67,31.7,16200.0,28.9309,29.0038,28.8762,28.9036,16200.0
2011-10-31 12:20:00,31.7,31.82,31.66,31.68,41600.0,28.9036,29.013,28.8671,28.8853,41600.0
2011-10-31 12:30:00,31.68,31.86,31.68,31.86,20000.0,28.8853,29.0494,28.8853,29.0494,20000.0
2011-10-31 12:40:00,31.86,31.95,31.8,31.8,20300.0,29.0494,29.1315,28.9947,28.9947,20300.0
2011-10-31 12:50:00,31.8,31.9,31.77,31.9,23500.0,28.9947,29.0859,28.9674,29.0859,23500.0
2011-10-31 13:00:00,31.89,32.05,31.89,32.04,48100.0,29.0768,29.2227,29.0768,29.2136,48100.0
2011-10-31 13:10:00,32.04,32.18,32.04,32.15,68400.0,29.2136,29.3412,29.2136,29.3139,68400.0
2011-10-31 13:20:00,32.15,32.15,31.89,31.89,31200.0,29.3139,29.3139,29.0768,29.0768,31200.0
2011-10-31 13:30:00,31.89,31.97,31.75,31.94,32400.0,29.0768,29.1497,28.9491,29.1224,32400.0
2011-10-31 13:40:00,31.92,32.05,31.92,32.05,14800.0,29.1041,29.2227,29.1041,29.2227,14800.0
2011-10-31 13:50:00,32.05,32.1,32.05,32.07,40500.0,29.2227,29.2683,29.2227,29.2409,40500.0
2011-10-31 14:00:00,32.05,32.1,32.01,32.01,13900.0,29.2227,29.2683,29.1862,29.1862,13900.0
2011-10-31 14:10:00,32.0,32.0,31.82,31.91,16300.0,29.1771,29.1771,29.013,29.095,16300.0
2011-10-31 14:20:00,31.92,31.98,31.81,31.87,21400.0,29.1041,29.1589,29.0038,29.0586,21400.0
2011-10-31 14:30:00,31.86,31.87,31.74,31.75,22200.0,29.0494,29.0586,28.94,28.9491,22200.0
2011-10-31 14:40:00,31.76,31.83,31.75,31.81,32700.0,28.9583,29.0221,28.9491,29.0038,32700.0
2011-10-31 14:50:00,31.82,31.86,31.8,31.81,13600.0,29.013,29.0494,28.9947,29.0038,13600.0
2011-10-31 15:00:00,31.82,31.83,31.74,31.74,27300.0,29.013,29.0221,28.94,28.94,27300.0
2011-10-31 15:10:00,31.74,31.8,31.57,31.58,32200.0,28.94,28.9947,28.785,28.7941,32200.0
2011-10-31 15:20:00,31.56,31.57,31.42,31.43,28100.0,28.7759,28.785,28.6483,28.6574,28100.0
2011-10-31 15:30:00,31.42,31.53,31.38,31.47,60900.0,28.6483,28.7485,28.6118,28.6938,60900.0
2011-10-31 15:40:00,31.48,31.48,31.25,31.32,109500.0,28.703,28.703,28.4933,28.5571,109500.0
2011-10-31 15:50:00,31.31,31.53,31.29,31.3,151200.0,28.548,28.7485,28.5297,28.5388,151200.0
2011-11-01 09:30:00,29.94,29.96,29.12,29.3,139100.0,27.2988,27.317,26.5512,26.7153,139100.0
2011-11-01 09:40:00,29.3,29.63,29.3,29.48,91700.0,26.7153,27.0162,26.7153,26.8794,91700.0
2011-11-01 09:50:00,29.49,29.63,29.3,29.3,93300.0,26.8885,27.0162,26.7153,26.7153,93300.0
2011-11-01 10:00:00,29.31,29.92,29.1,29.92,144400.0,26.7244,27.2806,26.5329,27.2806,144400.0
2011-11-01 10:10:00,29.93,30.16,29.88,30.04,75100.0,27.2897,27.4994,27.2441,27.39,75100.0
2011-11-01 10:20:00,30.03,30.13,29.76,30.1,42900.0,27.3809,27.4721,27.1347,27.4447,42900.0
2011-11-01 10:30:00,30.07,30.3,30.03,30.18,31600.0,27.4173,27.6271,27.3809,27.5176,31600.0
2011-11-01 10:40:00,30.19,30.27,30.02,30.05,30400.0,27.5268,27.5997,27.3718,27.3991,30400.0
2011-11-01 10:50:00,30.05,30.17,29.92,30.07,64900.0,27.3991,27.5085,27.2806,27.4173,64900.0
2011-11-01 11:00:00,30.05,30.12,29.87,30.04,29100.0,27.3991,27.4629,27.235,27.39,29100.0
2011-11-01 11:10:00,30.04,30.23,30.02,30.21,23300.0,27.39,27.5632,27.3718,27.545,23300.0
2011-11-01 11:20:00,30.23,30.23,29.95,30.03,32000.0,27.5632,27.5632,27.3079,27.3809,32000.0
2011-11-01 11:30:00,30.03,30.04,29.45,29.49,49600.0,27.3809,27.39,26.852,26.8885,49600.0
2011-11-01 11:40:00,29.5,29.68,29.46,29.57,60400.0,26.8976,27.0617,26.8612,26.9615,60400.0
2011-11-01 11:50:00,29.6,29.64,29.47,29.56,55200.0,26.9888,27.0253,26.8703,26.9523,55200.0
2011-11-01 12:00:00,29.56,29.71,29.45,29.62,28200.0,26.9523,27.0891,26.852,27.007,28200.0
2011-11-01 12:10:00,29.61,29.76,29.57,29.62,23900.0,26.9979,27.1347,26.9615,27.007,23900.0
2011-11-01 12:20:00,29.59,29.69,29.49,29.64,14400.0,26.9797,27.0709,26.8885,27.0253,14400.0
2011-11-01 12:30:00,29.63,29.84,29.55,29.82,17900.0,27.0162,27.2076,26.9432,27.1894,17900.0
2011-11-01 12:40:00,29.84,29.84,29.54,29.58,15700.0,27.2076,27.2076,26.9341,26.9706,15700.0
2011-11-01 12:50:00,29.57,29.61,29.43,29.43,17100.0,26.9615,26.9979,26.8338,26.8338,17100.0
2011-11-01 13:00:00,29.4,29.57,29.35,29.48,17900.0,26.8064,26.9615,26.7609,26.8794,17900.0
2011-11-01 13:10:00,29.46,29.57,29.43,29.46,18400.0,26.8612,26.9615,26.8338,26.8612,18400.0
2011-11-01 13:20:00,29.45,29.85,29.35,29.8,43100.0,26.852,27.2168,26.7609,27.1712,43100.0
2011-11-01 13:30:00,29.8,30.02,29.7,29.91,50900.0,27.1712,27.3718,27.08,27.2715,50900.0
2011-11-01 13:40:00,29.92,30.26,29.88,30.18,24900.0,27.2806,27.5906,27.2441,27.5176,24900.0
2011-11-01 13:50:00,30.19,30.47,30.18,30.45,145100.0,27.5268,27.7821,27.5176,27.7638,145100.0
2011-11-01 14:00:00,30.45,30.83,30.44,30.8,111400.0,27.7638,28.1103,27.7547,28.0829,111400.0
2011-11-01 14:10:00,30.79,30.85,30.54,30.59,40400.0,28.0738,28.1285,27.8459,27.8915,40400.0
2011-11-01 14:20:00,30.6,30.97,30.59,30.92,37400.0,27.9006,28.238,27.8915,28.1924,37400.0
2011-11-01 14:30:00,30.93,30.98,30.66,30.66,41200.0,28.2015,28.2471,27.9553,27.9553,41200.0
2011-11-01 14:40:00,30.66,30.86,30.61,30.7,23800.0,27.9553,28.1377,27.9097,27.9918,23800.0
2011-11-01 14:50:00,30.7,30.75,30.58,30.68,64200.0,27.9918,28.0374,27.8824,27.9735,64200.0
2011-11-01 15:00:00,30.68,30.74,30.39,30.42,53000.0,27.9735,28.0282,27.7091,27.7365,53000.0
2011-11-01 15:10:00,30.4,30.49,30.27,30.42,39600.0,27.7182,27.8003,27.5997,27.7365,39600.0
2011-11-01 15:20:00,30.43,30.46,30.19,30.32,42200.0,27.7456,27.7729,27.5268,27.6453,42200.0
2011-11-01 15:30:00,30.3,30.65,30.28,30.65,99100.0,27.6271,27.9462,27.6088,27.9462,99100.0
2011-11-01 15:40:00,30.64,30.69,30.46,30.51,227000.0,27.9371,27.9827,27.7729,27.8185,227000.0
2011-11-01 15:50:00,30.49,30.5,30.2,30.22,192100.0,27.8003,27.8094,27.5359,27.5541,192100.0
2011-11-02 09:30:00,30.97,31.67,30.94,31.62,32800.0,28.238,28.8762,28.2106,28.8306,32800.0
2011-11-02 09:40:00,31.64,31.95,31.21,31.5,48100.0,28.8488,29.1315,28.4568,28.7212,48100.0
2011-11-02 09:50:00,31.46,31.46,31.13,31.24,29700.0,28.6847,28.6847,28.3838,28.4841,29700.0
2011-11-02 10:00:00,31.25,31.36,31.04,31.29,37200.0,28.4933,28.5935,28.3018,28.5297,37200.0
2011-11-02 10:10:00,31.29,31.48,31.2,31.45,29000.0,28.5297,28.703,28.4477,28.6756,29000.0
2011-11-02 10:20:00,31.43,31.46,31.34,31.41,22400.0,28.6574,28.6847,28.5753,28.6391,22400.0
2011-11-02 10:30:00,31.42,31.52,31.23,31.5,29700.0,28.6483,28.7394,28.475,28.7212,29700.0
2011-11-02 10:40:00,31.49,31.78,31.49,31.74,32000.0,28.7121,28.9765,28.7121,28.94,32000.0
2011-11-02 10:50:00,31.74,31.82,31.68,31.73,40700.0,28.94,29.013,28.8853,28.9309,40700.0
2011-11-02 11:00:00,31.74,31.81,31.69,31.69,25600.0,28.94,29.0038,28.8944,28.8944,25600.0
2011-11-02 11:10:00,31.67,31.68,31.53,31.64,21100.0,28.8762,28.8853,28.7485,28.8488,21100.0
2011-11-02 11:20:00,31.65,31.76,31.54,31.57,13300.0,28.858,28.9583,28.7577,28.785,13300.0
2011-11-02 11:30:00,31.61,31.61,31.42,31.44,11900.0,28.8215,28.8215,28.6483,28.6665,11900.0
2011-11-02 11:40:00,31.45,31.54,31.39,31.39,11800.0,28.6756,28.7577,28.6209,28.6209,11800.0
2011-11-02 11:50:00,31.39,31.44,31.36,31.39,8900.0,28.6209,28.6665,28.5935,28.6209,8900.0
2011-11-02 12:00:00,31.39,31.46,31.35,31.46,14300.0,28.6209,28.6847,28.5844,28.6847,14300.0
2011-11-02 12:10:00,31.47,31.57,31.39,31.41,14600.0,28.6938,28.785,28.6209,28.6391,14600.0
2011-11-02 12:20:00,31.41,31.43,31.18,31.23,31200.0,28.6391,28.6574,28.4294,28.475,31200.0
2011-11-02 12:30:00,31.25,31.27,31.12,31.24,23500.0,28.4933,28.5115,28.3747,28.4841,23500.0
2011-11-02 12:40:00,31.25,31.3,31.03,31.03,24400.0,28.4933,28.5388,28.2927,28.2927,24400.0
2011-11-02 12:50:00,31.01,31.15,30.84,30.84,23100.0,28.2744,28.4021,28.1194,28.1194,23100.0
2011-11-02 13:00:00,30.87,30.87,30.6,30.75,34300.0,28.1468,28.1468,27.9006,28.0374,34300.0
2011-11-02 13:10:00,30.75,30.88,30.74,30.81,16800.0,28.0374,28.1559,28.0282,28.0921,16800.0
2011-11-02 13:20:00,30.78,30.79,30.61,30.77,11200.0,28.0647,28.0738,27.9097,28.0556,11200.0
2011-11-02 13:30:00,30.75,30.89,30.75,30.85,13900.0,28.0374,28.165,28.0374,28.1285,13900.0
2011-11-02 13:40:00,30.84,30.93,30.75,30.9,11500.0,28.1194,28.2015,28.0374,28.1741,11500.0
2011-11-02 13:50:00,30.91,30.92,30.53,30.53,21300.0,28.1832,28.1924,27.8368,27.8368,21300.0
2011-11-02 14:00:00,30.56,30.76,30.48,30.67,22200.0,27.8641,28.0465,27.7912,27.9644,22200.0
2011-11-02 14:10:00,30.64,30.76,30.57,30.65,15900.0,27.9371,28.0465,27.8732,27.9462,15900.0
2011-11-02 14:20:00,30.67,30.8,30.57,30.63,18700.0,27.9644,28.0829,27.8732,27.9279,18700.0
2011-11-02 14:30:00,30.63,30.93,30.58,30.75,21100.0,27.9279,28.2015,27.8824,28.0374,21100.0
2011-11-02 14:40:00,30.75,30.87,30.66,30.82,14700.0,28.0374,28.1468,27.9553,28.1012,14700.0
2011-11-02 14:50:00,30.8,30.99,30.78,30.87,23600.0,28.0829,28.2562,28.0647,28.1468,23600.0
2011-11-02 15:00:00,30.89,31.0,30.84,30.95,35300.0,28.165,28.2653,28.1194,28.2197,35300.0
2011-11-02 15:10:00,30.96,31.01,30.93,31.01,62700.0,28.2288,28.2744,28.2015,28.2744,62700.0
2011-11-02 15:20:00,30.99,31.14,30.82,30.86,105300.0,28.2562,28.393,28.1012,28.1377,105300.0
2011-11-02 15:30:00,30.86,31.06,30.79,30.99,56600.0,28.1377,28.32,28.0738,28.2562,56600.0
2011-11-02 15:40:00,30.98,31.0,30.75,30.78,109300.0,28.2471,28.2653,28.0374,28.0647,109300.0
2011-11-02 15:50:00,30.78,31.11,30.69,30.9,223400.0,28.0647,28.3656,27.9827,28.1741,223400.0
2011-11-03 09:30:00,29.71,31.07,29.05,29.4,179900.0,27.0891,28.3291,26.4873,26.8064,179900.0
2011-11-03 09:40:00,29.4,29.95,29.33,29.48,119400.0,26.8064,27.3079,26.7426,26.8794,119400.0
2011-11-03 09:50:00,29.48,29.99,29.3,29.95,83600.0,26.8794,27.3444,26.7153,27.3079,83600.0
2011-11-03 10:00:00,29.96,30.1,29.34,29.61,96900.0,27.317,27.4447,26.7517,26.9979,96900.0
2011-11-03 10:10:00,29.67,29.82,29.57,29.75,40200.0,27.0526,27.1894,26.9615,27.1256,40200.0
2011-11-03 10:20:00,29.75,29.85,29.69,29.74,58000.0,27.1256,27.2168,27.0709,27.1165,58000.0
2011-11-03 10:30:00,29.68,29.75,29.56,29.57,30100.0,27.0617,27.1256,26.9523,26.9615,30100.0
2011-11-03 10:40:00,29.58,30.42,29.58,30.35,85900.0,26.9706,27.7365,26.9706,27.6726,85900.0
2011-11-03 10:50:00,30.34,30.35,30.02,30.13,24200.0,27.6635,27.6726,27.3718,27.4721,24200.0
2011-11-03 11:00:00,30.16,30.49,30.16,30.32,44300.0,27.4994,27.8003,27.4994,27.6453,44300.0
2011-11-03 11:10:00,30.31,30.44,30.26,30.37,29800.0,27.6362,27.7547,27.5906,27.6909,29800.0
2011-11-03 11:20:00,30.41,30.67,30.41,30.64,50400.0,27.7274,27.9644,27.7274,27.9371,50400.0
2011-11-03 11:30:00,30.64,30.69,30.5,30.55,25100.0,27.9371,27.9827,27.8094,27.855,25100.0
2011-11-03 11:40:00,30.55,30.61,30.38,30.44,18500.0,27.855,27.9097,27.7,27.7547,18500.0
2011-11-03 11:50:00,30.44,30.5,30.27,30.28,22300.0,27.7547,27.8094,27.5997,27.6088,22300.0
2011-11-03 12:00:00,30.25,30.3,30.11,30.28,23400.0,27.5815,27.6271,27.4538,27.6088,23400.0
2011-11-03 12:10:00,30.31,30.35,30.22,30.3,12600.0,27.6362,27.6726,27.5541,27.6271,12600.0
2011-11-03 12:20:00,30.3,30.4,30.26,30.36,19600.0,27.6271,27.7182,27.5906,27.6818,19600.0
2011-11-03 12:30:00,30.36,30.36,30.19,30.22,14600.0,27.6818,27.6818,27.5268,27.5541,14600.0
2011-11-03 12:40:00,30.23,30.49,30.23,30.49,12800.0,27.5632,27.8003,27.5632,27.8003,12800.0
2011-11-03 12:50:00,30.49,30.51,30.39,30.41,33100.0,27.8003,27.8185,27.7091,27.7274,33100.0
2011-11-03 13:00:00,30.42,30.49,30.33,30.44,43200.0,27.7365,27.8003,27.6544,27.7547,43200.0
2011-11-03 13:10:00,30.42,30.46,30.36,30.44,32800.0,27.7365,27.7729,27.6818,27.7547,32800.0
2011-11-03 13:20:00,30.44,30.46,30.38,30.46,19200.0,27.7547,27.7729,27.7,27.7729,19200.0
2011-11-03 13:30:00,30.43,30.7,30.43,30.7,12700.0,27.7456,27.9918,27.7456,27.9918,12700.0
2011-11-03 13:40:00,30.74,31.0,30.72,30.97,27100.0,28.0282,28.2653,28.01,28.238,27100.0
2011-11-03 13:50:00,30.97,31.05,30.89,30.95,29400.0,28.238,28.3109,28.165,28.2197,29400.0
2011-11-03 14:00:00,30.95,31.03,30.9,31.03,40500.0,28.2197,28.2927,28.1741,28.2927,40500.0
2011-11-03 14:10:00,31.02,31.16,30.89,31.01,34200.0,28.2835,28.4112,28.165,28.2744,34200.0
2011-11-03 14:20:00,31.01,31.07,30.97,31.0,21600.0,28.2744,28.3291,28.238,28.2653,21600.0
2011-11-03 14:30:00,31.0,31.1,30.91,31.03,23400.0,28.2653,28.3565,28.1832,28.2927,23400.0
2011-11-03 14:40:00,31.03,31.03,30.89,30.89,22200.0,28.2927,28.2927,28.165,28.165,22200.0
2011-11-03 14:50:00,30.89,30.91,30.71,30.81,49300.0,28.165,28.1832,28.0009,28.0921,49300.0
2011-11-03 15:00:00,30.82,30.9,30.8,30.89,22800.0,28.1012,28.1741,28.0829,28.165,22800.0
2011-11-03 15:10:00,30.89,31.04,30.89,31.04,30800.0,28.165,28.3018,28.165,28.3018,30800.0
2011-11-03 15:20:00,31.03,31.19,31.0,31.1,37100.0,28.2927,28.4385,28.2653,28.3565,37100.0
2011-11-03 15:30:00,31.11,31.25,31.0,31.08,54900.0,28.3656,28.4933,28.2653,28.3382,54900.0
2011-11-03 15:40:00,31.08,31.24,31.03,31.21,89300.0,28.3382,28.4841,28.2927,28.4568,89300.0
2011-11-03 15:50:00,31.2,31.3,31.1,31.15,191900.0,28.4477,28.5388,28.3565,28.4021,191900.0
2011-11-04 09:30:00,30.76,30.91,30.63,30.91,21000.0,28.0465,28.1832,27.9279,28.1832,21000.0
2011-11-04 09:40:00,30.87,31.12,30.76,31.11,31700.0,28.1468,28.3747,28.0465,28.3656,31700.0
2011-11-04 09:50:00,31.15,31.17,30.47,30.47,31900.0,28.4021,28.4203,27.7821,27.7821,31900.0
2011-11-04 10:00:00,30.45,30.52,30.3,30.39,70900.0,27.7638,27.8276,27.6271,27.7091,70900.0
2011-11-04 10:10:00,30.4,30.46,30.19,30.22,53700.0,27.7182,27.7729,27.5268,27.5541,53700.0
2011-11-04 10:20:00,30.21,30.23,30.01,30.12,29400.0,27.545,27.5632,27.3626,27.4629,29400.0
2011-11-04 10:30:00,30.11,30.11,29.97,30.02,32500.0,27.4538,27.4538,27.3262,27.3718,32500.0
2011-11-04 10:40:00,30.04,30.22,30.02,30.18,25900.0,27.39,27.5541,27.3718,27.5176,25900.0
2011-11-04 10:50:00,30.19,30.25,30.17,30.22,32000.0,27.5268,27.5815,27.5085,27.5541,32000.0
2011-11-04 11:00:00,30.23,30.31,30.18,30.28,72500.0,27.5632,27.6362,27.5176,27.6088,72500.0
2011-11-04 11:10:00,30.28,30.38,30.21,30.25,31100.0,27.6088,27.7,27.545,27.5815,31100.0
2011-11-04 11:20:00,30.22,30.36,30.17,30.36,26500.0,27.5541,27.6818,27.5085,27.6818,26500.0
2011-11-04 11:30:00,30.36,30.48,30.35,30.45,22300.0,27.6818,27.7912,27.6726,27.7638,22300.0
2011-11-04 11:40:00,30.45,30.57,30.42,30.5,20800.0,27.7638,27.8732,27.7365,27.8094,20800.0
2011-11-04 11:50:00,30.51,30.56,30.48,30.53,10900.0,27.8185,27.8641,27.7912,27.8368,10900.0
2011-11-04 12:00:00,30.56,30.71,30.55,30.67,16500.0,27.8641,28.0009,27.855,27.9644,16500.0
2011-11-04 12:10:00,30.68,30.76,30.65,30.76,11900.0,27.9735,28.0465,27.9462,28.0465,11900.0
2011-11-04 12:20:00,30.77,30.81,30.72,30.72,14300.0,28.0556,28.0921,28.01,28.01,14300.0
2011-11-04 12:30:00,30.72,30.73,30.65,30.71,9400.0,28.01,28.0191,27.9462,28.0009,9400.0
2011-11-04 12:40:00,30.71,30.73,30.62,30.65,7600.0,28.0009,28.0191,27.9188,27.9462,7600.0
2011-11-04 12:50:00,30.65,30.74,30.65,30.72,7000.0,27.9462,28.0282,27.9462,28.01,7000.0
2011-11-04 13:00:00,30.72,30.72,30.63,30.71,8300.0,28.01,28.01,27.9279,28.0009,8300.0
2011-11-04 13:10:00,30.72,30.87,30.72,30.84,7300.0,28.01,28.1468,28.01,28.1194,7300.0
2011-11-04 13:20:00,30.85,30.9,30.81,30.87,9300.0,28.1285,28.1741,28.0921,28.1468,9300.0
2011-11-04 13:30:00,30.87,30.87,30.77,30.78,19000.0,28.1468,28.1468,28.0556,28.0647,19000.0
2011-11-04 13:40:00,30.79,30.99,30.78,30.91,38700.0,28.0738,28.2562,28.0647,28.1832,38700.0
2011-11-04 13:50:00,30.93,30.95,30.78,30.82,15100.0,28.2015,28.2197,28.0647,28.1012,15100.0
2011-11-04 14:00:00,30.82,30.83,30.74,30.8,11700.0,28.1012,28.1103,28.0282,28.0829,11700.0
2011-11-04 14:10:00,30.78,30.8,30.72,30.79,12300.0,28.0647,28.0829,28.01,28.0738,12300.0
2011-11-04 14:20:00,30.78,30.8,30.72,30.73,14100.0,28.0647,28.0829,28.01,28.0191,14100.0
2011-11-04 14:30:00,30.74,30.81,30.61,30.63,15200.0,28.0282,28.0921,27.9097,27.9279,15200.0
2011-11-04 14:40:00,30.62,30.76,30.62,30.71,31300.0,27.9188,28.0465,27.9188,28.0009,31300.0
2011-11-04 14:50:00,30.7,30.7,30.57,30.64,11200.0,27.9918,27.9918,27.8732,27.9371,11200.0
2011-11-04 15:00:00,30.62,30.65,30.42,30.46,31400.0,27.9188,27.9462,27.7365,27.7729,31400.0
2011-11-04 15:10:00,30.46,30.56,30.44,30.55,14600.0,27.7729,27.8641,27.7547,27.855,14600.0
2011-11-04 15:20:00,30.55,30.6,30.47,30.56,18500.0,27.855,27.9006,27.7821,27.8641,18500.0
2011-11-04 15:30:00,30.55,30.65,30.49,30.5,61800.0,27.855,27.9462,27.8003,27.8094,61800.0
2011-11-04 15:40:00,30.51,30.67,30.48,30.57,74700.0,27.8185,27.9644,27.7912,27.8732,74700.0
2011-11-04 15:50:00,30.58,30.59,30.45,30.57,98300.0,27.8824,27.8915,27.7638,27.8732,98300.0
2011-11-07 09:30:00,30.59,30.82,30.53,30.82,23400.0,27.8915,28.1012,27.8368,28.1012,23400.0
2011-11-07 09:40:00,30.83,31.02,30.51,30.64,69200.0,28.1103,28.2835,27.8185,27.9371,69200.0
2011-11-07 09:50:00,30.59,30.78,30.46,30.46,14700.0,27.8915,28.0647,27.7729,27.7729,14700.0
2011-11-07 10:00:00,30.49,30.63,30.21,30.36,42700.0,27.8003,27.9279,27.545,27.6818,42700.0
2011-11-07 10:10:00,30.44,30.55,30.37,30.37,21800.0,27.7547,27.855,27.6909,27.6909,21800.0
2011-11-07 10:20:00,30.35,30.37,30.22,30.28,17700.0,27.6726,27.6909,27.5541,27.6088,17700.0
2011-11-07 10:30:00,30.27,30.27,30.01,30.03,32300.0,27.5997,27.5997,27.3626,27.3809,32300.0
2011-11-07 10:40:00,30.03,30.16,30.01,30.05,47900.0,27.3809,27.4994,27.3626,27.3991,47900.0
2011-11-07 10:50:00,30.06,30.1,29.95,29.96,62000.0,27.4082,27.4447,27.3079,27.317,62000.0
2011-11-07 11:00:00,29.96,30.03,29.89,29.96,56400.0,27.317,27.3809,27.2532,27.317,56400.0
2011-11-07 11:10:00,29.95,30.07,29.94,29.95,58300.0,27.3079,27.4173,27.2988,27.3079,58300.0
2011-11-07 11:20:00,29.95,30.01,29.92,29.96,49200.0,27.3079,27.3626,27.2806,27.317,49200.0
2011-11-07 11:30:00,29.95,30.01,29.89,29.95,25200.0,27.3079,27.3626,27.2532,27.3079,25200.0
2011-11-07 11:40:00,29.96,29.98,29.89,29.9,23400.0,27.317,27.3353,27.2532,27.2623,23400.0
2011-11-07 11:50:00,29.9,29.95,29.88,29.9,23000.0,27.2623,27.3079,27.2441,27.2623,23000.0
2011-11-07 12:00:00,29.89,29.97,29.86,29.96,25400.0,27.2532,27.3262,27.2259,27.317,25400.0
2011-11-07 12:10:00,29.94,29.94,29.74,29.75,27700.0,27.2988,27.2988,27.1165,27.1256,27700.0
2011-11-07 12:20:00,29.74,29.76,29.65,29.65,33000.0,27.1165,27.1347,27.0344,27.0344,33000.0
2011-11-07 12:30:00,29.66,29.68,29.59,29.67,12900.0,27.0435,27.0617,26.9797,27.0526,12900.0
2011-11-07 12:40:00,29.67,29.74,29.65,29.69,11800.0,27.0526,27.1165,27.0344,27.0709,11800.0
2011-11-07 12:50:00,29.7,29.8,29.7,29.78,18400.0,27.08,27.1712,27.08,27.1529,18400.0
2011-11-07 13:00:00,29.78,29.8,29.74,29.77,15600.0,27.1529,27.1712,27.1165,27.1438,15600.0
2011-11-07 13:10:00,29.76,29.93,29.76,29.9,15300.0,27.1347,27.2897,27.1347,27.2623,15300.0
2011-11-07 13:20:00,29.92,29.96,29.9,29.92,16100.0,27.2806,27.317,27.2623,27.2806,16100.0
2011-11-07 13:30:00,29.92,29.92,29.89,29.91,19300.0,27.2806,27.2806,27.2532,27.2715,19300.0
2011-11-07 13:40:00,29.9,29.93,29.9,29.91,15300.0,27.2623,27.2897,27.2623,27.2715,15300.0
2011-11-07 13:50:00,29.91,30.14,29.88,30.06,69900.0,27.2715,27.4812,27.2441,27.4082,69900.0
2011-11-07 14:00:00,30.08,30.17,30.03,30.07,45000.0,27.4265,27.5085,27.3809,27.4173,45000.0
2011-11-07 14:10:00,30.07,30.18,30.07,30.08,33200.0,27.4173,27.5176,27.4173,27.4265,33200.0
2011-11-07 14:20:00,30.08,30.22,30.08,30.16,25500.0,27.4265,27.5541,27.4265,27.4994,25500.0
2011-11-07 14:30:00,30.16,30.19,30.09,30.13,39600.0,27.4994,27.5268,27.4356,27.4721,39600.0
2011-11-07 14:40:00,30.12,30.15,30.08,30.13,17200.0,27.4629,27.4903,27.4265,27.4721,17200.0
2011-11-07 14:50:00,30.14,30.27,30.11,30.26,39500.0,27.4812,27.5997,27.4538,27.5906,39500.0
2011-11-07 15:00:00,30.27,30.29,30.22,30.28,31100.0,27.5997,27.6179,27.5541,27.6088,31100.0
2011-11-07 15:10:00,30.28,30.34,30.19,30.19,48100.0,27.6088,27.6635,27.5268,27.5268,48100.0
2011-11-07 15:20:00,30.19,30.27,30.17,30.18,22300.0,27.5268,27.5997,27.5085,27.5176,22300.0
2011-11-07 15:30:00,30.17,30.3,30.14,30.28,35300.0,27.5085,27.6271,27.4812,27.6088,35300.0
2011-11-07 15:40:00,30.29,30.38,30.22,30.31,57000.0,27.6179,27.7,27.5541,27.6362,57000.0
2011-11-07 15:50:00,30.29,30.39,30.25,30.31,148400.0,27.6179,27.7091,27.5815,27.6362,148400.0
2011-11-08 09:30:00,30.65,30.8,30.49,30.78,25200.0,27.9462,28.0829,27.8003,28.0647,25200.0
2011-11-08 09:40:00,30.77,31.08,30.76,30.83,52700.0,28.0556,28.3382,28.0465,28.1103,52700.0
2011-11-08 09:50:00,30.85,31.06,30.82,31.02,12800.0,28.1285,28.32,28.1012,28.2835,12800.0
2011-11-08 10:00:00,31.05,31.08,30.71,30.74,35000.0,28.3109,28.3382,28.0009,28.0282,35000.0
2011-11-08 10:10:00,30.71,30.71,30.47,30.66,24600.0,28.0009,28.0009,27.7821,27.9553,24600.0
2011-11-08 10:20:00,30.69,30.72,30.31,30.46,16400.0,27.9827,28.01,27.6362,27.7729,16400.0
2011-11-08 10:30:00,30.45,30.64,30.4,30.6,17900.0,27.7638,27.9371,27.7182,27.9006,17900.0
2011-11-08 10:40:00,30.61,30.68,30.54,30.65,19700.0,27.9097,27.9735,27.8459,27.9462,19700.0
2011-11-08 10:50:00,30.65,30.67,30.52,30.59,18300.0,27.9462,27.9644,27.8276,27.8915,18300.0
2011-11-08 11:00:00,30.56,30.68,30.37,30.44,18100.0,27.8641,27.9735,27.6909,27.7547,18100.0
2011-11-08 11:10:00,30.41,30.44,30.27,30.35,16000.0,27.7274,27.7547,27.5997,27.6726,16000.0
2011-11-08 11:20:00,30.34,30.44,30.25,30.43,27300.0,27.6635,27.7547,27.5815,27.7456,27300.0
2011-11-08 11:30:00,30.42,30.48,30.39,30.41,15500.0,27.7365,27.7912,27.7091,27.7274,15500.0
2011-11-08 11:40:00,30.43,30.55,30.38,30.55,10700.0,27.7456,27.855,27.7,27.855,10700.0
2011-11-08 11:50:00,30.55,30.59,30.45,30.51,11100.0,27.855,27.8915,27.7638,27.8185,11100.0
2011-11-08 12:00:00,30.5,30.67,30.42,30.67,17200.0,27.8094,27.9644,27.7365,27.9644,17200.0
2011-11-08 12:10:00,30.67,30.74,30.67,30.73,14600.0,27.9644,28.0282,27.9644,28.0191,14600.0
2011-11-08 12:20:00,30.74,30.81,30.67,30.67,17000.0,28.0282,28.0921,27.9644,27.9644,17000.0
2011-11-08 12:30:00,30.69,30.81,30.69,30.8,22300.0,27.9827,28.0921,27.9827,28.0829,22300.0
2011-11-08 12:40:00,30.81,30.86,30.73,30.79,11200.0,28.0921,28.1377,28.0191,28.0738,11200.0
2011-11-08 12:50:00,30.79,30.89,30.76,30.89,11400.0,28.0738,28.165,28.0465,28.165,11400.0
2011-11-08 13:00:00,30.89,30.92,30.86,30.87,33100.0,28.165,28.1924,28.1377,28.1468,33100.0
2011-11-08 13:10:00,30.86,30.96,30.8,30.92,55400.0,28.1377,28.2288,28.0829,28.1924,55400.0
2011-11-08 13:20:00,30.91,31.2,30.87,31.14,53200.0,28.1832,28.4477,28.1468,28.393,53200.0
2011-11-08 13:30:00,31.14,31.14,30.98,31.09,52500.0,28.393,28.393,28.2471,28.3474,52500.0
2011-11-08 13:40:00,31.09,31.28,31.05,31.19,31800.0,28.3474,28.5206,28.3109,28.4385,31800.0
2011-11-08 13:50:00,31.21,31.33,31.19,31.25,39000.0,28.4568,28.5662,28.4385,28.4933,39000.0
2011-11-08 14:00:00,31.25,31.35,31.13,31.2,43000.0,28.4933,28.5844,28.3838,28.4477,43000.0
2011-11-08 14:10:00,31.19,31.21,31.09,31.09,27800.0,28.4385,28.4568,28.3474,28.3474,27800.0
2011-11-08 14:20:00,31.08,31.3,31.08,31.29,21200.0,28.3382,28.5388,28.3382,28.5297,21200.0
2011-11-08 14:30:00,31.3,31.34,31.19,31.23,57400.0,28.5388,28.5753,28.4385,28.475,57400.0
2011-11-08 14:40:00,31.24,31.31,31.2,31.24,32600.0,28.4841,28.548,28.4477,28.4841,32600.0
2011-11-08 14:50:00,31.25,31.33,31.21,31.31,27400.0,28.4933,28.5662,28.4568,28.548,27400.0
2011-11-08 15:00:00,31.3,31.3,31.08,31.2,44000.0,28.5388,28.5388,28.3382,28.4477,44000.0
2011-11-08 15:10:00,31.19,31.38,31.19,31.34,30200.0,28.4385,28.6118,28.4385,28.5753,30200.0
2011-11-08 15:20:00,31.34,31.36,31.26,31.34,26700.0,28.5753,28.5935,28.5024,28.5753,26700.0
2011-11-08 15:30:00,31.35,31.47,31.35,31.43,47700.0,28.5844,28.6938,28.5844,28.6574,47700.0
2011-11-08 15:40:00,31.43,31.45,31.27,31.38,43600.0,28.6574,28.6756,28.5115,28.6118,43600.0
2011-11-08 15:50:00,31.37,31.42,31.33,31.36,105800.0,28.6027,28.6483,28.5662,28.5935,105800.0
2011-11-09 09:30:00,30.11,30.19,29.88,29.98,103300.0,27.4538,27.5268,27.2441,27.3353,103300.0
2011-11-09 09:40:00,29.98,30.09,29.61,29.7,68600.0,27.3353,27.4356,26.9979,27.08,68600.0
2011-11-09 09:50:00,29.71,29.77,29.52,29.6,50300.0,27.0891,27.1438,26.9159,26.9888,50300.0
2011-11-09 10:00:00,29.6,29.76,29.59,29.64,38900.0,26.9888,27.1347,26.9797,27.0253,38900.0
2011-11-09 10:10:00,29.64,29.88,29.63,29.8,41000.0,27.0253,27.2441,27.0162,27.1712,41000.0
2011-11-09 10:20:00,29.82,29.95,29.65,29.88,45500.0,27.1894,27.3079,27.0344,27.2441,45500.0
2011-11-09 10:30:00,29.9,30.01,29.71,29.71,28700.0,27.2623,27.3626,27.0891,27.0891,28700.0
2011-11-09 10:40:00,29.72,30.06,29.68,30.01,31800.0,27.0982,27.4082,27.0617,27.3626,31800.0
2011-11-09 10:50:00,29.98,30.05,29.83,29.83,13900.0,27.3353,27.3991,27.1985,27.1985,13900.0
2011-11-09 11:00:00,29.84,29.99,29.79,29.95,22100.0,27.2076,27.3444,27.162,27.3079,22100.0
2011-11-09 11:10:00,29.94,30.19,29.86,30.17,29200.0,27.2988,27.5268,27.2259,27.5085,29200.0
2011-11-09 11:20:00,30.2,30.3,30.19,30.25,25500.0,27.5359,27.6271,27.5268,27.5815,25500.0
2011-11-09 11:30:00,30.24,30.24,30.1,30.23,19800.0,27.5723,27.5723,27.4447,27.5632,19800.0
2011-11-09 11:40:00,30.22,30.25,30.09,30.25,8900.0,27.5541,27.5815,27.4356,27.5815,8900.0
2011-11-09 11:50:00,30.24,30.26,30.12,30.16,17300.0,27.5723,27.5906,27.4629,27.4994,17300.0
2011-11-09 12:00:00,30.16,30.18,30.03,30.05,33300.0,27.4994,27.5176,27.3809,27.3991,33300.0
2011-11-09 12:10:00,30.04,30.04,29.94,29.97,18200.0,27.39,27.39,27.2988,27.3262,18200.0
2011-11-09 12:20:00,29.97,29.97,29.81,29.83,20300.0,27.3262,27.3262,27.1803,27.1985,20300.0
2011-11-09 12:30:00,29.81,29.88,29.81,29.84,15800.0,27.1803,27.2441,27.1803,27.2076,15800.0
2011-11-09 12:40:00,29.83,29.89,29.78,29.8,24900.0,27.1985,27.2532,27.1529,27.1712,24900.0
2011-11-09 12:50:00,29.79,29.84,29.7,29.71,39500.0,27.162,27.2076,27.08,27.0891,39500.0
2011-11-09 13:00:00,29.72,29.73,29.6,29.6,70200.0,27.0982,27.1073,26.9888,26.9888,70200.0
2011-11-09 13:10:00,29.6,29.61,29.39,29.42,59200.0,26.9888,26.9979,26.7973,26.8247,59200.0
2011-11-09 13:20:00,29.41,29.46,29.3,29.43,50200.0,26.8156,26.8612,26.7153,26.8338,50200.0
2011-11-09 13:30:00,29.42,29.43,29.31,29.35,17000.0,26.8247,26.8338,26.7244,26.7609,17000.0
2011-11-09 13:40:00,29.34,29.38,29.14,29.14,31500.0,26.7517,26.7882,26.5694,26.5694,31500.0
2011-11-09 13:50:00,29.15,29.18,29.0,29.18,78800.0,26.5785,26.6059,26.4417,26.6059,78800.0
2011-11-09 14:00:00,29.18,29.25,29.0,29.13,71400.0,26.6059,26.6697,26.4417,26.5603,71400.0
2011-11-09 14:10:00,29.13,29.29,29.08,29.11,46500.0,26.5603,26.7062,26.5147,26.542,46500.0
2011-11-09 14:20:00,29.11,29.12,28.81,29.04,90200.0,26.542,26.5512,26.2685,26.4782,90200.0
2011-11-09 14:30:00,29.04,29.06,28.93,29.0,68400.0,26.4782,26.4964,26.3779,26.4417,68400.0
2011-11-09 14:40:00,28.98,29.02,28.87,28.99,36000.0,26.4235,26.46,26.3232,26.4326,36000.0
2011-11-09 14:50:00,28.98,29.04,28.93,29.02,128000.0,26.4235,26.4782,26.3779,26.46,128000.0
2011-11-09 15:00:00,29.0,29.12,28.95,29.11,145800.0,26.4417,26.5512,26.3961,26.542,145800.0
2011-11-09 15:10:00,29.11,29.35,29.05,29.28,80800.0,26.542,26.7609,26.4873,26.697,80800.0
2011-11-09 15:20:00,29.27,29.38,29.26,29.32,96000.0,26.6879,26.7882,26.6788,26.7335,96000.0
2011-11-09 15:30:00,29.32,29.32,29.09,29.1,71100.0,26.7335,26.7335,26.5238,26.5329,71100.0
2011-11-09 15:40:00,29.1,29.19,28.96,29.04,145300.0,26.5329,26.615,26.4053,26.4782,145300.0
2011-11-09 15:50:00,29.04,29.18,28.97,29.07,181200.0,26.4782,26.6059,26.4144,26.5056,181200.0
2011-11-10 09:30:00,30.0,30.07,29.74,29.76,56000.0,27.3535,27.4173,27.1165,27.1347,56000.0
2011-11-10 09:40:00,29.75,29.9,29.73,29.8,38900.0,27.1256,27.2623,27.1073,27.1712,38900.0
2011-11-10 09:50:00,29.82,29.82,29.25,29.29,68300.0,27.1894,27.1894,26.6697,26.7062,68300.0
2011-11-10 10:00:00,29.29,29.6,29.28,29.45,85300.0,26.7062,26.9888,26.697,26.852,85300.0
2011-11-10 10:10:00,29.45,29.54,29.36,29.4,33700.0,26.852,26.9341,26.77,26.8064,33700.0
2011-11-10 10:20:00,29.4,29.51,29.35,29.43,34400.0,26.8064,26.9067,26.7609,26.8338,34400.0
2011-11-10 10:30:00,29.39,29.51,29.25,29.51,21100.0,26.7973,26.9067,26.6697,26.9067,21100.0
2011-11-10 10:40:00,29.52,29.59,29.38,29.38,24100.0,26.9159,26.9797,26.7882,26.7882,24100.0
2011-11-10 10:50:00,29.39,29.69,29.39,29.65,25000.0,26.7973,27.0709,26.7973,27.0344,25000.0
2011-11-10 11:00:00,29.64,29.85,29.6,29.76,22500.0,27.0253,27.2168,26.9888,27.1347,22500.0
2011-11-10 11:10:00,29.78,29.86,29.68,29.76,24500.0,27.1529,27.2259,27.0617,27.1347,24500.0
2011-11-10 11:20:00,29.81,29.82,29.69,29.71,23400.0,27.1803,27.1894,27.0709,27.0891,23400.0
2011-11-10 11:30:00,29.74,29.86,29.65,29.79,24200.0,27.1165,27.2259,27.0344,27.162,24200.0
2011-11-10 11:40:00,29.79,30.3,29.79,30.24,67100.0,27.162,27.6271,27.162,27.5723,67100.0
2011-11-10 11:50:00,30.23,30.23,29.98,30.02,22400.0,27.5632,27.5632,27.3353,27.3718,22400.0
2011-11-10 12:00:00,30.01,30.09,29.94,30.09,19900.0,27.3626,27.4356,27.2988,27.4356,19900.0
2011-11-10 12:10:00,30.1,30.16,30.01,30.13,17800.0,27.4447,27.4994,27.3626,27.4721,17800.0
2011-11-10 12:20:00,30.15,30.17,30.05,30.05,15400.0,27.4903,27.5085,27.3991,27.3991,15400.0
2011-11-10 12:30:00,30.06,30.06,29.87,29.92,18600.0,27.4082,27.4082,27.235,27.2806,18600.0
2011-11-10 12:40:00,29.92,29.98,29.9,29.97,11500.0,27.2806,27.3353,27.2623,27.3262,11500.0
2011-11-10 12:50:00,29.97,30.09,29.97,30.08,22900.0,27.3262,27.4356,27.3262,27.4265,22900.0
2011-11-10 13:00:00,30.09,30.13,29.98,30.01,34800.0,27.4356,27.4721,27.3353,27.3626,34800.0
2011-11-10 13:10:00,30.0,30.3,30.0,30.19,27600.0,27.3535,27.6271,27.3535,27.5268,27600.0
2011-11-10 13:20:00,30.22,30.25,30.05,30.06,21500.0,27.5541,27.5815,27.3991,27.4082,21500.0
2011-11-10 13:30:00,30.05,30.15,30.05,30.06,15400.0,27.3991,27.4903,27.3991,27.4082,15400.0
2011-11-10 13:40:00,30.06,30.18,29.97,29.98,16200.0,27.4082,27.5176,27.3262,27.3353,16200.0
2011-11-10 13:50:00,29.96,30.08,29.94,30.05,19000.0,27.317,27.4265,27.2988,27.3991,19000.0
2011-11-10 14:00:00,30.06,30.09,29.9,29.97,49700.0,27.4082,27.4356,27.2623,27.3262,49700.0
2011-11-10 14:10:00,29.98,30.16,29.97,30.09,27500.0,27.3353,27.4994,27.3262,27.4356,27500.0
2011-11-10 14:20:00,30.08,30.08,29.91,29.92,35500.0,27.4265,27.4265,27.2715,27.2806,35500.0
2011-11-10 14:30:00,29.92,30.05,29.9,30.01,27700.0,27.2806,27.3991,27.2623,27.3626,27700.0
2011-11-10 14:40:00,30.01,30.14,29.96,30.03,28000.0,27.3626,27.4812,27.317,27.3809,28000.0
2011-11-10 14:50:00,30.03,30.08,29.9,29.9,22700.0,27.3809,27.4265,27.2623,27.2623,22700.0
2011-11-10 15:00:00,29.88,29.96,29.81,29.81,61100.0,27.2441,27.317,27.1803,27.1803,61100.0
2011-11-10 15:10:00,29.82,29.9,29.77,29.78,49300.0,27.1894,27.2623,27.1438,27.1529,49300.0
2011-11-10 15:20:00,29.78,29.92,29.73,29.86,111200.0,27.1529,27.2806,27.1073,27.2259,111200.0
2011-11-10 15:30:00,29.86,29.9,29.66,29.74,93300.0,27.2259,27.2623,27.0435,27.1165,93300.0
2011-11-10 15:40:00,29.73,29.73,29.6,29.67,90800.0,27.1073,27.1073,26.9888,27.0526,90800.0
2011-11-10 15:50:00,29.68,29.86,29.66,29.76,123300.0,27.0617,27.2259,27.0435,27.1347,123300.0
2011-11-11 09:30:00,30.26,30.3,30.16,30.2,26000.0,27.5906,27.6271,27.4994,27.5359,26000.0
2011-11-11 09:40:00,30.2,30.31,30.19,30.3,59300.0,27.5359,27.6362,27.5268,27.6271,59300.0
2011-11-11 09:50:00,30.28,30.41,30.24,30.3,48900.0,27.6088,27.7274,27.5723,27.6271,48900.0
2011-11-11 10:00:00,30.34,30.47,30.27,30.41,38600.0,27.6635,27.7821,27.5997,27.7274,38600.0
2011-11-11 10:10:00,30.43,30.54,30.43,30.52,17100.0,27.7456,27.8459,27.7456,27.8276,17100.0
2011-11-11 10:20:00,30.52,30.72,30.5,30.72,15400.0,27.8276,28.01,27.8094,28.01,15400.0
2011-11-11 10:30:00,30.72,30.86,30.71,30.77,11500.0,28.01,28.1377,28.0009,28.0556,11500.0
2011-11-11 10:40:00,30.75,30.85,30.72,30.8,13000.0,28.0374,28.1285,28.01,28.0829,13000.0
2011-11-11 10:50:00,30.8,30.8,30.72,30.73,17500.0,28.0829,28.0829,28.01,28.0191,17500.0
2011-11-11 11:00:00,30.73,30.81,30.71,30.77,17500.0,28.0191,28.0921,28.0009,28.0556,17500.0
2011-11-11 11:10:00,30.75,30.85,30.69,30.8,30600.0,28.0374,28.1285,27.9827,28.0829,30600.0
2011-11-11 11:20:00,30.8,30.94,30.8,30.89,17400.0,28.0829,28.2106,28.0829,28.165,17400.0
2011-11-11 11:30:00,30.87,30.9,30.78,30.82,5500.0,28.1468,28.1741,28.0647,28.1012,5500.0
2011-11-11 11:40:00,30.83,30.91,30.77,30.78,11900.0,28.1103,28.1832,28.0556,28.0647,11900.0
2011-11-11 11:50:00,30.76,30.76,30.69,30.74,5000.0,28.0465,28.0465,27.9827,28.0282,5000.0
2011-11-11 12:00:00,30.75,30.92,30.75,30.89,12800.0,28.0374,28.1924,28.0374,28.165,12800.0
2011-11-11 12:10:00,30.89,30.91,30.8,30.81,10000.0,28.165,28.1832,28.0829,28.0921,10000.0
2011-11-11 12:20:00,30.81,30.83,30.68,30.71,10200.0,28.0921,28.1103,27.9735,28.0009,10200.0
2011-11-11 12:30:00,30.72,30.72,30.67,30.68,9100.0,28.01,28.01,27.9644,27.9735,9100.0
2011-11-11 12:40:00,30.67,30.68,30.65,30.65,13400.0,27.9644,27.9735,27.9462,27.9462,13400.0
2011-11-11 12:50:00,30.65,30.65,30.59,30.59,26000.0,27.9462,27.9462,27.8915,27.8915,26000.0
2011-11-11 13:00:00,30.59,30.6,30.55,30.57,63800.0,27.8915,27.9006,27.855,27.8732,63800.0
2011-11-11 13:10:00,30.57,30.57,30.5,30.51,18000.0,27.8732,27.8732,27.8094,27.8185,18000.0
2011-11-11 13:20:00,30.51,30.53,30.39,30.4,36100.0,27.8185,27.8368,27.7091,27.7182,36100.0
2011-11-11 13:30:00,30.42,30.5,30.4,30.48,14800.0,27.7365,27.8094,27.7182,27.7912,14800.0
2011-11-11 13:40:00,30.48,30.54,30.47,30.48,35500.0,27.7912,27.8459,27.7821,27.7912,35500.0
2011-11-11 13:50:00,30.48,30.48,30.36,30.41,15900.0,27.7912,27.7912,27.6818,27.7274,15900.0
2011-11-11 14:00:00,30.41,30.53,30.41,30.52,10700.0,27.7274,27.8368,27.7274,27.8276,10700.0
2011-11-11 14:10:00,30.54,30.56,30.49,30.53,24800.0,27.8459,27.8641,27.8003,27.8368,24800.0
2011-11-11 14:20:00,30.54,30.55,30.45,30.55,29800.0,27.8459,27.855,27.7638,27.855,29800.0
2011-11-11 14:30:00,30.56,30.57,30.49,30.49,35600.0,27.8641,27.8732,27.8003,27.8003,35600.0
2011-11-11 14:40:00,30.49,30.54,30.48,30.53,16000.0,27.8003,27.8459,27.7912,27.8368,16000.0
2011-11-11 14:50:00,30.53,30.56,30.42,30.45,42100.0,27.8368,27.8641,27.7365,27.7638,42100.0
2011-11-11 15:00:00,30.44,30.48,30.35,30.39,42800.0,27.7547,27.7912,27.6726,27.7091,42800.0
2011-11-11 15:10:00,30.37,30.45,30.33,30.42,23100.0,27.6909,27.7638,27.6544,27.7365,23100.0
2011-11-11 15:20:00,30.42,30.49,30.38,30.49,25100.0,27.7365,27.8003,27.7,27.8003,25100.0
2011-11-11 15:30:00,30.51,30.52,30.37,30.39,35000.0,27.8185,27.8276,27.6909,27.7091,35000.0
2011-11-11 15:40:00,30.38,30.52,30.36,30.52,45500.0,27.7,27.8276,27.6818,27.8276,45500.0
2011-11-11 15:50:00,30.52,30.56,30.45,30.49,96500.0,27.8276,27.8641,27.7638,27.8003,96500.0
2011-11-14 09:30:00,30.21,30.58,30.17,30.48,30600.0,27.545,27.8824,27.5085,27.7912,30600.0
2011-11-14 09:40:00,30.48,30.54,30.27,30.37,74600.0,27.7912,27.8459,27.5997,27.6909,74600.0
2011-11-14 09:50:00,30.36,30.54,30.3,30.53,24200.0,27.6818,27.8459,27.6271,27.8368,24200.0
2011-11-14 10:00:00,30.51,30.62,30.47,30.56,30500.0,27.8185,27.9188,27.7821,27.8641,30500.0
2011-11-14 10:10:00,30.53,30.65,30.5,30.55,43600.0,27.8368,27.9462,27.8094,27.855,43600.0
2011-11-14 10:20:00,30.54,30.72,30.54,30.64,35600.0,27.8459,28.01,27.8459,27.9371,35600.0
2011-11-14 10:30:00,30.65,30.71,30.54,30.68,43400.0,27.9462,28.0009,27.8459,27.9735,43400.0
2011-11-14 10:40:00,30.66,30.7,30.47,30.7,41900.0,27.9553,27.9918,27.7821,27.9918,41900.0
2011-11-14 10:50:00,30.7,30.93,30.7,30.82,51400.0,27.9918,28.2015,27.9918,28.1012,51400.0
2011-11-14 11:00:00,30.8,30.9,30.79,30.85,31900.0,28.0829,28.1741,28.0738,28.1285,31900.0
2011-11-14 11:10:00,30.86,30.87,30.65,30.69,27800.0,28.1377,28.1468,27.9462,27.9827,27800.0
2011-11-14 11:20:00,30.68,30.75,30.65,30.65,32700.0,27.9735,28.0374,27.9462,27.9462,32700.0
2011-11-14 11:30:00,30.65,30.73,30.62,30.64,15000.0,27.9462,28.0191,27.9188,27.9371,15000.0
2011-11-14 11:40:00,30.65,30.66,30.6,30.66,25100.0,27.9462,27.9553,27.9006,27.9553,25100.0
2011-11-14 11:50:00,30.66,30.69,30.52,30.62,22800.0,27.9553,27.9827,27.8276,27.9188,22800.0
2011-11-14 12:00:00,30.62,30.67,30.54,30.67,30300.0,27.9188,27.9644,27.8459,27.9644,30300.0
2011-11-14 12:10:00,30.66,30.67,30.46,30.48,25600.0,27.9553,27.9644,27.7729,27.7912,25600.0
2011-11-14 12:20:00,30.51,30.52,30.42,30.52,28400.0,27.8185,27.8276,27.7365,27.8276,28400.0
2011-11-14 12:30:00,30.52,30.54,30.4,30.48,23800.0,27.8276,27.8459,27.7182,27.7912,23800.0
2011-11-14 12:40:00,30.47,30.5,30.43,30.48,29000.0,27.7821,27.8094,27.7456,27.7912,29000.0
2011-11-14 12:50:00,30.48,30.54,30.48,30.53,7900.0,27.7912,27.8459,27.7912,27.8368,7900.0
2011-11-14 13:00:00,30.53,30.55,30.49,30.53,7900.0,27.8368,27.855,27.8003,27.8368,7900.0
2011-11-14 13:10:00,30.53,30.6,30.5,30.6,16700.0,27.8368,27.9006,27.8094,27.9006,16700.0
2011-11-14 13:20:00,30.61,30.69,30.58,30.65,8500.0,27.9097,27.9827,27.8824,27.9462,8500.0
2011-11-14 13:30:00,30.65,30.7,30.58,30.7,21400.0,27.9462,27.9918,27.8824,27.9918,21400.0
2011-11-14 13:40:00,30.69,30.74,30.67,30.69,23800.0,27.9827,28.0282,27.9644,27.9827,23800.0
2011-11-14 13:50:00,30.69,30.72,30.64,30.69,17900.0,27.9827,28.01,27.9371,27.9827,17900.0
2011-11-14 14:00:00,30.7,30.76,30.68,30.72,13500.0,27.9918,28.0465,27.9735,28.01,13500.0
2011-11-14 14:10:00,30.74,30.76,30.67,30.68,10800.0,28.0282,28.0465,27.9644,27.9735,10800.0
2011-11-14 14:20:00,30.68,30.74,30.66,30.66,15200.0,27.9735,28.0282,27.9553,27.9553,15200.0
2011-11-14 14:30:00,30.66,30.71,30.62,30.64,15200.0,27.9553,28.0009,27.9188,27.9371,15200.0
2011-11-14 14:40:00,30.65,30.66,30.58,30.61,18000.0,27.9462,27.9553,27.8824,27.9097,18000.0
2011-11-14 14:50:00,30.6,30.63,30.49,30.5,26900.0,27.9006,27.9279,27.8003,27.8094,26900.0
2011-11-14 15:00:00,30.51,30.64,30.51,30.59,23000.0,27.8185,27.9371,27.8185,27.8915,23000.0
2011-11-14 15:10:00,30.58,30.63,30.55,30.55,31000.0,27.8824,27.9279,27.855,27.855,31000.0
2011-11-14 15:20:00,30.55,30.67,30.54,30.62,37500.0,27.855,27.9644,27.8459,27.9188,37500.0
2011-11-14 15:30:00,30.61,30.75,30.59,30.63,54000.0,27.9097,28.0374,27.8915,27.9279,54000.0
2011-11-14 15:40:00,30.63,30.68,30.53,30.53,106300.0,27.9279,27.9735,27.8368,27.8368,106300.0
2011-11-14 15:50:00,30.54,30.6,30.5,30.56,178400.0,27.8459,27.9006,27.8094,27.8641,178400.0
2011-11-15 09:30:00,30.35,30.77,30.35,30.76,38400.0,27.6726,28.0556,27.6726,28.0465,38400.0
2011-11-15 09:40:00,30.76,31.04,30.7,31.04,29800.0,28.0465,28.3018,27.9918,28.3018,29800.0
2011-11-15 09:50:00,31.03,31.22,30.97,31.16,52700.0,28.2927,28.4659,28.238,28.4112,52700.0
2011-11-15 10:00:00,31.15,31.3,31.07,31.28,81200.0,28.4021,28.5388,28.3291,28.5206,81200.0
2011-11-15 10:10:00,31.29,31.49,31.22,31.48,108700.0,28.5297,28.7121,28.4659,28.703,108700.0
2011-11-15 10:20:00,31.48,31.77,31.48,31.54,149500.0,28.703,28.9674,28.703,28.7577,149500.0
2011-11-15 10:30:00,31.55,31.89,31.52,31.8,68300.0,28.7668,29.0768,28.7394,28.9947,68300.0
2011-11-15 10:40:00,31.78,31.9,31.69,31.81,64700.0,28.9765,29.0859,28.8944,29.0038,64700.0
2011-11-15 10:50:00,31.77,31.93,31.68,31.81,48400.0,28.9674,29.1133,28.8853,29.0038,48400.0
2011-11-15 11:00:00,31.81,31.94,31.58,31.65,67200.0,29.0038,29.1224,28.7941,28.858,67200.0
2011-11-15 11:10:00,31.66,31.96,31.66,31.69,33100.0,28.8671,29.1406,28.8671,28.8944,33100.0
2011-11-15 11:20:00,31.68,31.84,31.55,31.79,21500.0,28.8853,29.0312,28.7668,28.9856,21500.0
2011-11-15 11:30:00,31.79,31.81,31.54,31.54,21700.0,28.9856,29.0038,28.7577,28.7577,21700.0
2011-11-15 11:40:00,31.53,31.66,31.46,31.63,26700.0,28.7485,28.8671,28.6847,28.8397,26700.0
2011-11-15 11:50:00,31.6,31.75,31.57,31.74,21900.0,28.8124,28.9491,28.785,28.94,21900.0
2011-11-15 12:00:00,31.75,31.92,31.74,31.81,38100.0,28.9491,29.1041,28.94,29.0038,38100.0
2011-11-15 12:10:00,31.81,31.96,31.77,31.9,21100.0,29.0038,29.1406,28.9674,29.0859,21100.0
2011-11-15 12:20:00,31.9,32.04,31.88,31.9,59700.0,29.0859,29.2136,29.0677,29.0859,59700.0
2011-11-15 12:30:00,31.92,32.35,31.91,32.13,67800.0,29.1041,29.4962,29.095,29.2956,67800.0
2011-11-15 12:40:00,32.1,32.23,32.08,32.1,38100.0,29.2683,29.3868,29.25,29.2683,38100.0
2011-11-15 12:50:00,32.09,32.26,32.08,32.23,36400.0,29.2591,29.4142,29.25,29.3868,36400.0
2011-11-15 13:00:00,32.22,32.44,32.2,32.37,53900.0,29.3777,29.5783,29.3594,29.5144,53900.0
2011-11-15 13:10:00,32.36,32.39,32.19,32.23,45200.0,29.5053,29.5327,29.3503,29.3868,45200.0
2011-11-15 13:20:00,32.23,32.26,32.1,32.2,41600.0,29.3868,29.4142,29.2683,29.3594,41600.0
2011-11-15 13:30:00,32.21,32.34,32.19,32.34,31500.0,29.3686,29.4871,29.3503,29.4871,31500.0
2011-11-15 13:40:00,32.35,32.43,32.32,32.34,20500.0,29.4962,29.5692,29.4689,29.4871,20500.0
2011-11-15 13:50:00,32.36,32.41,32.36,32.4,14200.0,29.5053,29.5509,29.5053,29.5418,14200.0
2011-11-15 14:00:00,32.39,32.42,32.35,32.4,19400.0,29.5327,29.56,29.4962,29.5418,19400.0
2011-11-15 14:10:00,32.39,32.49,32.33,32.34,23600.0,29.5327,29.6239,29.478,29.4871,23600.0
2011-11-15 14:20:00,32.34,32.36,32.14,32.19,49500.0,29.4871,29.5053,29.3047,29.3503,49500.0
2011-11-15 14:30:00,32.2,32.24,32.17,32.17,29200.0,29.3594,29.3959,29.3321,29.3321,29200.0
2011-11-15 14:40:00,32.17,32.31,32.16,32.27,30900.0,29.3321,29.4597,29.323,29.4233,30900.0
2011-11-15 14:50:00,32.26,32.28,32.2,32.21,34200.0,29.4142,29.4324,29.3594,29.3686,34200.0
2011-11-15 15:00:00,32.22,32.32,32.22,32.26,40400.0,29.3777,29.4689,29.3777,29.4142,40400.0
2011-11-15 15:10:00,32.27,32.28,32.22,32.22,38400.0,29.4233,29.4324,29.3777,29.3777,38400.0
2011-11-15 15:20:00,32.21,32.4,32.21,32.39,54300.0,29.3686,29.5418,29.3686,29.5327,54300.0
2011-11-15 15:30:00,32.39,32.42,32.22,32.23,126600.0,29.5327,29.56,29.3777,29.3868,126600.0
2011-11-15 15:40:00,32.22,32.44,32.22,32.44,98000.0,29.3777,29.5783,29.3777,29.5783,98000.0
2011-11-15 15:50:00,32.44,32.45,32.23,32.24,220000.0,29.5783,29.5874,29.3868,29.3959,220000.0
2011-11-16 09:30:00,31.76,31.99,31.62,31.94,38800.0,28.9583,29.168,28.8306,29.1224,38800.0
2011-11-16 09:40:00,31.96,32.31,31.93,32.18,36200.0,29.1406,29.4597,29.1133,29.3412,36200.0
2011-11-16 09:50:00,32.18,32.22,31.97,32.02,17800.0,29.3412,29.3777,29.1497,29.1953,17800.0
2011-11-16 10:00:00,32.03,32.14,31.84,31.85,48000.0,29.2044,29.3047,29.0312,29.0403,48000.0
2011-11-16 10:10:00,31.86,31.96,31.83,31.88,43000.0,29.0494,29.1406,29.0221,29.0677,43000.0
2011-11-16 10:20:00,31.88,31.9,31.66,31.67,36300.0,29.0677,29.0859,28.8671,28.8762,36300.0
2011-11-16 10:30:00,31.67,31.95,31.6,31.82,33200.0,28.8762,29.1315,28.8124,29.013,33200.0
2011-11-16 10:40:00,31.84,31.95,31.71,31.85,34100.0,29.0312,29.1315,28.9127,29.0403,34100.0
2011-11-16 10:50:00,31.85,31.94,31.77,31.8,19200.0,29.0403,29.1224,28.9674,28.9947,19200.0
2011-11-16 11:00:00,31.8,31.96,31.8,31.92,30600.0,28.9947,29.1406,28.9947,29.1041,30600.0
2011-11-16 11:10:00,31.94,31.94,31.82,31.92,22900.0,29.1224,29.1224,29.013,29.1041,22900.0
2011-11-16 11:20:00,31.91,31.97,31.85,31.85,28900.0,29.095,29.1497,29.0403,29.0403,28900.0
2011-11-16 11:30:00,31.86,31.91,31.71,31.74,13900.0,29.0494,29.095,28.9127,28.94,13900.0
2011-11-16 11:40:00,31.75,31.84,31.71,31.75,11900.0,28.9491,29.0312,28.9127,28.9491,11900.0
2011-11-16 11:50:00,31.75,31.8,31.71,31.76,13000.0,28.9491,28.9947,28.9127,28.9583,13000.0
2011-11-16 12:00:00,31.75,31.8,31.74,31.76,11900.0,28.9491,28.9947,28.94,28.9583,11900.0
2011-11-16 12:10:00,31.77,31.81,31.71,31.81,12600.0,28.9674,29.0038,28.9127,29.0038,12600.0
2011-11-16 12:20:00,31.81,31.82,31.73,31.76,9600.0,29.0038,29.013,28.9309,28.9583,9600.0
2011-11-16 12:30:00,31.77,31.94,31.75,31.89,23200.0,28.9674,29.1224,28.9491,29.0768,23200.0
2011-11-16 12:40:00,31.88,31.89,31.72,31.72,29000.0,29.0677,29.0768,28.9218,28.9218,29000.0
2011-11-16 12:50:00,31.72,31.8,31.71,31.78,19800.0,28.9218,28.9947,28.9127,28.9765,19800.0
2011-11-16 13:00:00,31.79,31.88,31.78,31.85,14800.0,28.9856,29.0677,28.9765,29.0403,14800.0
2011-11-16 13:10:00,31.85,31.9,31.81,31.9,13300.0,29.0403,29.0859,29.0038,29.0859,13300.0
2011-11-16 13:20:00,31.9,31.99,31.88,31.99,20900.0,29.0859,29.168,29.0677,29.168,20900.0
2011-11-16 13:30:00,31.99,32.07,31.95,32.06,13000.0,29.168,29.2409,29.1315,29.2318,13000.0
2011-11-16 13:40:00,32.05,32.23,32.04,32.21,15100.0,29.2227,29.3868,29.2136,29.3686,15100.0
2011-11-16 13:50:00,32.23,32.3,32.19,32.2,19800.0,29.3868,29.4506,29.3503,29.3594,19800.0
2011-11-16 14:00:00,32.2,32.24,32.15,32.18,12800.0,29.3594,29.3959,29.3139,29.3412,12800.0
2011-11-16 14:10:00,32.19,32.22,32.13,32.18,14800.0,29.3503,29.3777,29.2956,29.3412,14800.0
2011-11-16 14:20:00,32.21,32.28,32.21,32.25,12900.0,29.3686,29.4324,29.3686,29.405,12900.0
2011-11-16 14:30:00,32.26,32.37,32.24,32.32,26200.0,29.4142,29.5144,29.3959,29.4689,26200.0
2011-11-16 14:40:00,32.32,32.32,32.05,32.08,37900.0,29.4689,29.4689,29.2227,29.25,37900.0
2011-11-16 14:50:00,32.09,32.12,32.01,32.06,24700.0,29.2591,29.2865,29.1862,29.2318,24700.0
2011-11-16 15:00:00,32.06,32.09,32.01,32.05,25900.0,29.2318,29.2591,29.1862,29.2227,25900.0
2011-11-16 15:10:00,32.06,32.08,31.82,31.82,74400.0,29.2318,29.25,29.013,29.013,74400.0
2011-11-16 15:20:00,31.82,31.85,31.71,31.71,65400.0,29.013,29.0403,28.9127,28.9127,65400.0
2011-11-16 15:30:00,31.71,31.73,31.43,31.63,152200.0,28.9127,28.9309,28.6574,28.8397,152200.0
2011-11-16 15:40:00,31.63,31.75,31.54,31.65,118600.0,28.8397,28.9491,28.7577,28.858,118600.0
2011-11-16 15:50:00,31.64,31.65,31.48,31.54,188700.0,28.8488,28.858,28.703,28.7577,188700.0
2011-11-17 09:30:00,31.65,31.85,31.5,31.5,47900.0,28.858,29.0403,28.7212,28.7212,47900.0
2011-11-17 09:40:00,31.5,31.89,31.45,31.77,54500.0,28.7212,29.0768,28.6756,28.9674,54500.0
2011-11-17 09:50:00,31.77,32.29,31.74,32.07,65100.0,28.9674,29.4415,28.94,29.2409,65100.0
2011-11-17 10:00:00,32.07,32.38,31.93,32.36,82600.0,29.2409,29.5236,29.1133,29.5053,82600.0
2011-11-17 10:10:00,32.37,32.39,32.13,32.18,53100.0,29.5144,29.5327,29.2956,29.3412,53100.0
2011-11-17 10:20:00,32.23,32.32,32.02,32.3,36800.0,29.3868,29.4689,29.1953,29.4506,36800.0
2011-11-17 10:30:00,32.3,32.37,32.14,32.29,31100.0,29.4506,29.5144,29.3047,29.4415,31100.0
2011-11-17 10:40:00,32.29,32.41,32.27,32.36,43200.0,29.4415,29.5509,29.4233,29.5053,43200.0
2011-11-17 10:50:00,32.36,32.75,32.31,32.57,59100.0,29.5053,29.8609,29.4597,29.6968,59100.0
2011-11-17 11:00:00,32.56,32.58,32.37,32.45,62100.0,29.6877,29.7059,29.5144,29.5874,62100.0
2011-11-17 11:10:00,32.45,32.48,32.25,32.33,32200.0,29.5874,29.6147,29.405,29.478,32200.0
2011-11-17 11:20:00,32.32,32.49,32.15,32.47,41800.0,29.4689,29.6239,29.3139,29.6056,41800.0
2011-11-17 11:30:00,32.46,32.51,32.34,32.44,24800.0,29.5965,29.6421,29.4871,29.5783,24800.0
2011-11-17 11:40:00,32.42,32.54,32.24,32.24,27200.0,29.56,29.6695,29.3959,29.3959,27200.0
2011-11-17 11:50:00,32.23,32.28,32.12,32.24,21300.0,29.3868,29.4324,29.2865,29.3959,21300.0
2011-11-17 12:00:00,32.28,32.28,32.02,32.04,17400.0,29.4324,29.4324,29.1953,29.2136,17400.0
2011-11-17 12:10:00,32.04,32.09,31.89,32.04,83100.0,29.2136,29.2591,29.0768,29.2136,83100.0
2011-11-17 12:20:00,32.06,32.08,31.88,31.9,29200.0,29.2318,29.25,29.0677,29.0859,29200.0
2011-11-17 12:30:00,31.89,31.89,31.41,31.58,63500.0,29.0768,29.0768,28.6391,28.7941,63500.0
2011-11-17 12:40:00,31.57,31.64,31.34,31.63,75300.0,28.785,28.8488,28.5753,28.8397,75300.0
2011-11-17 12:50:00,31.62,31.78,31.55,31.65,48100.0,28.8306,28.9765,28.7668,28.858,48100.0
2011-11-17 13:00:00,31.65,31.66,31.41,31.45,33300.0,28.858,28.8671,28.6391,28.6756,33300.0
2011-11-17 13:10:00,31.43,31.64,31.38,31.6,22700.0,28.6574,28.8488,28.6118,28.8124,22700.0
2011-11-17 13:20:00,31.57,31.58,31.45,31.51,53000.0,28.785,28.7941,28.6756,28.7303,53000.0
2011-11-17 13:30:00,31.5,31.54,31.4,31.48,49500.0,28.7212,28.7577,28.63,28.703,49500.0
2011-11-17 13:40:00,31.46,31.52,31.36,31.38,43300.0,28.6847,28.7394,28.5935,28.6118,43300.0
2011-11-17 13:50:00,31.37,31.44,31.14,31.38,53700.0,28.6027,28.6665,28.393,28.6118,53700.0
2011-11-17 14:00:00,31.37,31.4,31.25,31.31,89400.0,28.6027,28.63,28.4933,28.548,89400.0
2011-11-17 14:10:00,31.31,31.43,31.28,31.34,45800.0,28.548,28.6574,28.5206,28.5753,45800.0
2011-11-17 14:20:00,31.34,31.38,31.12,31.22,30500.0,28.5753,28.6118,28.3747,28.4659,30500.0
2011-11-17 14:30:00,31.22,31.34,31.17,31.23,42700.0,28.4659,28.5753,28.4203,28.475,42700.0
2011-11-17 14:40:00,31.22,31.47,31.22,31.41,30900.0,28.4659,28.6938,28.4659,28.6391,30900.0
2011-11-17 14:50:00,31.4,31.42,31.33,31.4,18400.0,28.63,28.6483,28.5662,28.63,18400.0
2011-11-17 15:00:00,31.36,31.47,31.32,31.38,44700.0,28.5935,28.6938,28.5571,28.6118,44700.0
2011-11-17 15:10:00,31.38,31.38,31.29,31.33,118900.0,28.6118,28.6118,28.5297,28.5662,118900.0
2011-11-17 15:20:00,31.33,31.49,31.26,31.27,102500.0,28.5662,28.7121,28.5024,28.5115,102500.0
2011-11-17 15:30:00,31.28,31.32,31.04,31.04,111100.0,28.5206,28.5571,28.3018,28.3018,111100.0
2011-11-17 15:40:00,31.05,31.22,30.97,31.08,136900.0,28.3109,28.4659,28.238,28.3382,136900.0
2011-11-17 15:50:00,31.08,31.21,31.02,31.21,226700.0,28.3382,28.4568,28.2835,28.4568,226700.0
2011-11-18 09:30:00,31.5,31.52,31.24,31.33,88100.0,28.7212,28.7394,28.4841,28.5662,88100.0
2011-11-18 09:40:00,31.33,31.49,31.27,31.33,24900.0,28.5662,28.7121,28.5115,28.5662,24900.0
2011-11-18 09:50:00,31.31,31.6,31.25,31.59,14900.0,28.548,28.8124,28.4933,28.8033,14900.0
2011-11-18 10:00:00,31.59,31.62,31.46,31.49,29700.0,28.8033,28.8306,28.6847,28.7121,29700.0
2011-11-18 10:10:00,31.49,31.77,31.36,31.77,72000.0,28.7121,28.9674,28.5935,28.9674,72000.0
2011-11-18 10:20:00,31.76,31.81,31.68,31.81,44200.0,28.9583,29.0038,28.8853,29.0038,44200.0
2011-11-18 10:30:00,31.81,32.11,31.8,32.07,259900.0,29.0038,29.2774,28.9947,29.2409,259900.0
2011-11-18 10:40:00,32.07,32.08,31.97,32.02,43800.0,29.2409,29.25,29.1497,29.1953,43800.0
2011-11-18 10:50:00,32.02,32.03,31.81,31.81,34100.0,29.1953,29.2044,29.0038,29.0038,34100.0
2011-11-18 11:00:00,31.82,32.02,31.81,31.94,37900.0,29.013,29.1953,29.0038,29.1224,37900.0
2011-11-18 11:10:00,31.94,32.06,31.94,32.05,310600.0,29.1224,29.2318,29.1224,29.2227,310600.0
2011-11-18 11:20:00,32.05,32.06,31.92,31.99,22000.0,29.2227,29.2318,29.1041,29.168,22000.0
2011-11-18 11:30:00,32.0,32.04,31.91,31.97,32100.0,29.1771,29.2136,29.095,29.1497,32100.0
2011-11-18 11:40:00,31.98,32.01,31.79,31.8,17600.0,29.1589,29.1862,28.9856,28.9947,17600.0
2011-11-18 11:50:00,31.8,31.83,31.78,31.79,15600.0,28.9947,29.0221,28.9765,28.9856,15600.0
2011-11-18 12:00:00,31.8,31.87,31.78,31.84,50400.0,28.9947,29.0586,28.9765,29.0312,50400.0
2011-11-18 12:10:00,31.86,31.89,31.8,31.81,8100.0,29.0494,29.0768,28.9947,29.0038,8100.0
2011-11-18 12:20:00,31.8,31.96,31.78,31.92,20300.0,28.9947,29.1406,28.9765,29.1041,20300.0
2011-11-18 12:30:00,31.92,31.99,31.87,31.89,8000.0,29.1041,29.168,29.0586,29.0768,8000.0
2011-11-18 12:40:00,31.88,31.94,31.85,31.9,8900.0,29.0677,29.1224,29.0403,29.0859,8900.0
2011-11-18 12:50:00,31.9,31.9,31.8,31.83,10300.0,29.0859,29.0859,28.9947,29.0221,10300.0
2011-11-18 13:00:00,31.82,31.86,31.8,31.86,14400.0,29.013,29.0494,28.9947,29.0494,14400.0
2011-11-18 13:10:00,31.86,31.99,31.83,31.95,10500.0,29.0494,29.168,29.0221,29.1315,10500.0
2011-11-18 13:20:00,31.95,31.99,31.89,31.97,15300.0,29.1315,29.168,29.0768,29.1497,15300.0
2011-11-18 13:30:00,31.96,32.0,31.96,32.0,27800.0,29.1406,29.1771,29.1406,29.1771,27800.0
2011-11-18 13:40:00,32.0,32.09,31.98,32.09,77800.0,29.1771,29.2591,29.1589,29.2591,77800.0
2011-11-18 13:50:00,32.09,32.21,32.07,32.2,37800.0,29.2591,29.3686,29.2409,29.3594,37800.0
2011-11-18 14:00:00,32.2,32.21,32.13,32.19,31200.0,29.3594,29.3686,29.2956,29.3503,31200.0
2011-11-18 14:10:00,32.17,32.44,32.17,32.29,40200.0,29.3321,29.5783,29.3321,29.4415,40200.0
2011-11-18 14:20:00,32.3,32.37,32.16,32.22,16400.0,29.4506,29.5144,29.323,29.3777,16400.0
2011-11-18 14:30:00,32.24,32.39,32.24,32.27,28800.0,29.3959,29.5327,29.3959,29.4233,28800.0
2011-11-18 14:40:00,32.27,32.32,32.18,32.18,15300.0,29.4233,29.4689,29.3412,29.3412,15300.0
2011-11-18 14:50:00,32.18,32.18,32.08,32.11,18100.0,29.3412,29.3412,29.25,29.2774,18100.0
2011-11-18 15:00:00,32.12,32.16,32.0,32.12,28700.0,29.2865,29.323,29.1771,29.2865,28700.0
2011-11-18 15:10:00,32.1,32.19,32.07,32.09,29000.0,29.2683,29.3503,29.2409,29.2591,29000.0
2011-11-18 15:20:00,32.1,32.12,32.02,32.09,38300.0,29.2683,29.2865,29.1953,29.2591,38300.0
2011-11-18 15:30:00,32.09,32.23,32.04,32.12,37100.0,29.2591,29.3868,29.2136,29.2865,37100.0
2011-11-18 15:40:00,32.12,32.18,32.04,32.17,62400.0,29.2865,29.3412,29.2136,29.3321,62400.0
2011-11-18 15:50:00,32.17,32.21,32.13,32.18,178000.0,29.3321,29.3686,29.2956,29.3412,178000.0
2011-11-21 09:30:00,31.32,31.46,31.05,31.09,62500.0,28.5662,28.6938,28.3199,28.3564,62500.0
2011-11-21 09:40:00,31.11,31.25,31.04,31.19,24100.0,28.3746,28.5023,28.3108,28.4476,24100.0
2011-11-21 09:50:00,31.17,31.17,30.96,31.14,32400.0,28.4293,28.4293,28.2378,28.402,32400.0
2011-11-21 10:00:00,31.16,31.26,31.07,31.09,36900.0,28.4202,28.5114,28.3381,28.3564,36900.0
2011-11-21 10:10:00,31.11,31.27,31.05,31.21,24500.0,28.3746,28.5206,28.3199,28.4658,24500.0
2011-11-21 10:20:00,31.21,31.36,31.17,31.34,20900.0,28.4658,28.6026,28.4293,28.5844,20900.0
2011-11-21 10:30:00,31.34,31.42,31.21,31.32,43200.0,28.5844,28.6574,28.4658,28.5662,43200.0
2011-11-21 10:40:00,31.32,31.34,31.17,31.2,39200.0,28.5662,28.5844,28.4293,28.4567,39200.0
2011-11-21 10:50:00,31.22,31.3,31.16,31.16,51600.0,28.475,28.5479,28.4202,28.4202,51600.0
2011-11-21 11:00:00,31.16,31.26,31.08,31.24,50000.0,28.4202,28.5114,28.3473,28.4932,50000.0
2011-11-21 11:10:00,31.26,31.36,31.26,31.34,54500.0,28.5114,28.6026,28.5114,28.5844,54500.0
2011-11-21 11:20:00,31.36,31.43,31.26,31.28,41400.0,28.6026,28.6665,28.5114,28.5297,41400.0
2011-11-21 11:30:00,31.28,31.29,31.12,31.16,42100.0,28.5297,28.5388,28.3837,28.4202,42100.0
2011-11-21 11:40:00,31.14,31.21,31.05,31.19,45900.0,28.402,28.4658,28.3199,28.4476,45900.0
2011-11-21 11:50:00,31.19,31.37,31.17,31.33,53600.0,28.4476,28.6118,28.4293,28.5753,53600.0
2011-11-21 12:00:00,31.32,31.38,31.22,31.25,26500.0,28.5662,28.6209,28.475,28.5023,26500.0
2011-11-21 12:10:00,31.23,31.36,31.23,31.3,17100.0,28.4841,28.6026,28.4841,28.5479,17100.0
2011-11-21 12:20:00,31.3,31.33,31.25,31.27,30800.0,28.5479,28.5753,28.5023,28.5206,30800.0
2011-11-21 12:30:00,31.26,31.37,31.24,31.36,17000.0,28.5114,28.6118,28.4932,28.6026,17000.0
2011-11-21 12:40:00,31.37,31.44,31.35,31.42,20400.0,28.6118,28.6756,28.5935,28.6574,20400.0
2011-11-21 12:50:00,31.42,31.42,31.31,31.31,15100.0,28.6574,28.6574,28.557,28.557,15100.0
2011-11-21 13:00:00,31.33,31.6,31.33,31.58,20800.0,28.5753,28.8215,28.5753,28.8033,20800.0
2011-11-21 13:10:00,31.58,31.58,31.47,31.54,19700.0,28.8033,28.8033,28.703,28.7668,19700.0
2011-11-21 13:20:00,31.54,31.59,31.52,31.54,23300.0,28.7668,28.8124,28.7486,28.7668,23300.0
2011-11-21 13:30:00,31.53,31.56,31.5,31.56,19000.0,28.7577,28.7851,28.7303,28.7851,19000.0
2011-11-21 13:40:00,31.55,31.63,31.54,31.6,27900.0,28.7759,28.8489,28.7668,28.8215,27900.0
2011-11-21 13:50:00,31.61,31.62,31.48,31.48,25200.0,28.8307,28.8398,28.7121,28.7121,25200.0
2011-11-21 14:00:00,31.48,31.53,31.46,31.53,24000.0,28.7121,28.7577,28.6938,28.7577,24000.0
2011-11-21 14:10:00,31.53,31.87,31.53,31.76,42400.0,28.7577,29.0678,28.7577,28.9675,42400.0
2011-11-21 14:20:00,31.76,31.78,31.7,31.7,29700.0,28.9675,28.9857,28.9127,28.9127,29700.0
2011-11-21 14:30:00,31.69,31.73,31.61,31.61,40000.0,28.9036,28.9401,28.8307,28.8307,40000.0
2011-11-21 14:40:00,31.62,31.82,31.62,31.72,27500.0,28.8398,29.0222,28.8398,28.931,27500.0
2011-11-21 14:50:00,31.73,31.75,31.63,31.63,28300.0,28.9401,28.9583,28.8489,28.8489,28300.0
2011-11-21 15:00:00,31.63,31.67,31.5,31.52,37200.0,28.8489,28.8854,28.7303,28.7486,37200.0
2011-11-21 15:10:00,31.51,31.69,31.5,31.63,65300.0,28.7395,28.9036,28.7303,28.8489,65300.0
2011-11-21 15:20:00,31.64,31.68,31.58,31.61,114700.0,28.858,28.8945,28.8033,28.8307,114700.0
2011-11-21 15:30:00,31.63,31.63,31.56,31.6,75500.0,28.8489,28.8489,28.7851,28.8215,75500.0
2011-11-21 15:40:00,31.6,31.63,31.54,31.6,107100.0,28.8215,28.8489,28.7668,28.8215,107100.0
2011-11-21 15:50:00,31.59,31.6,31.42,31.45,196100.0,28.8124,28.8215,28.6574,28.6847,196100.0
2011-11-22 09:30:00,31.5,31.59,31.22,31.35,19000.0,28.7303,28.8124,28.475,28.5935,19000.0
2011-11-22 09:40:00,31.41,31.69,31.37,31.65,21700.0,28.6482,28.9036,28.6118,28.8671,21700.0
2011-11-22 09:50:00,31.65,31.84,31.64,31.77,29600.0,28.8671,29.0404,28.858,28.9766,29600.0
2011-11-22 10:00:00,31.77,31.98,31.75,31.82,58800.0,28.9766,29.1681,28.9583,29.0222,58800.0
2011-11-22 10:10:00,31.82,31.91,31.77,31.83,37200.0,29.0222,29.1043,28.9766,29.0313,37200.0
2011-11-22 10:20:00,31.82,31.88,31.67,31.81,20200.0,29.0222,29.0769,28.8854,29.0131,20200.0
2011-11-22 10:30:00,31.79,31.79,31.48,31.53,14000.0,28.9948,28.9948,28.7121,28.7577,14000.0
2011-11-22 10:40:00,31.53,31.55,31.22,31.29,24700.0,28.7577,28.7759,28.475,28.5388,24700.0
2011-11-22 10:50:00,31.28,31.31,31.14,31.17,31700.0,28.5297,28.557,28.402,28.4293,31700.0
2011-11-22 11:00:00,31.16,31.27,31.15,31.24,16900.0,28.4202,28.5206,28.4111,28.4932,16900.0
2011-11-22 11:10:00,31.24,31.32,31.19,31.32,16200.0,28.4932,28.5662,28.4476,28.5662,16200.0
2011-11-22 11:20:00,31.31,31.36,31.17,31.29,19600.0,28.557,28.6026,28.4293,28.5388,19600.0
2011-11-22 11:30:00,31.28,31.28,31.08,31.13,25200.0,28.5297,28.5297,28.3473,28.3929,25200.0
2011-11-22 11:40:00,31.05,31.12,31.02,31.02,15400.0,28.3199,28.3837,28.2925,28.2925,15400.0
2011-11-22 11:50:00,31.01,31.1,31.01,31.07,11500.0,28.2834,28.3655,28.2834,28.3381,11500.0
2011-11-22 12:00:00,31.06,31.49,31.06,31.48,29500.0,28.329,28.7212,28.329,28.7121,29500.0
2011-11-22 12:10:00,31.47,31.49,31.35,31.4,31200.0,28.703,28.7212,28.5935,28.6391,31200.0
2011-11-22 12:20:00,31.41,31.46,31.32,31.37,17000.0,28.6482,28.6938,28.5662,28.6118,17000.0
2011-11-22 12:30:00,31.36,31.5,31.33,31.41,16600.0,28.6026,28.7303,28.5753,28.6482,16600.0
2011-11-22 12:40:00,31.41,31.49,31.4,31.44,49200.0,28.6482,28.7212,28.6391,28.6756,49200.0
2011-11-22 12:50:00,31.42,31.63,31.42,31.59,21800.0,28.6574,28.8489,28.6574,28.8124,21800.0
2011-11-22 13:00:00,31.61,31.63,31.29,31.29,91900.0,28.8307,28.8489,28.5388,28.5388,91900.0
2011-11-22 13:10:00,31.3,31.47,31.25,31.47,18600.0,28.5479,28.703,28.5023,28.703,18600.0
2011-11-22 13:20:00,31.53,31.56,31.38,31.39,17200.0,28.7577,28.7851,28.6209,28.63,17200.0
2011-11-22 13:30:00,31.4,31.52,31.39,31.51,16100.0,28.6391,28.7486,28.63,28.7395,16100.0
2011-11-22 13:40:00,31.49,31.5,31.36,31.42,13400.0,28.7212,28.7303,28.6026,28.6574,13400.0
2011-11-22 13:50:00,31.42,31.45,31.31,31.33,19100.0,28.6574,28.6847,28.557,28.5753,19100.0
2011-11-22 14:00:00,31.35,31.36,31.24,31.28,14500.0,28.5935,28.6026,28.4932,28.5297,14500.0
2011-11-22 14:10:00,31.28,31.35,31.26,31.29,13600.0,28.5297,28.5935,28.5114,28.5388,13600.0
2011-11-22 14:20:00,31.3,31.3,31.11,31.19,15000.0,28.5479,28.5479,28.3746,28.4476,15000.0
2011-11-22 14:30:00,31.2,31.22,31.07,31.07,14000.0,28.4567,28.475,28.3381,28.3381,14000.0
2011-11-22 14:40:00,31.08,31.18,31.05,31.05,14500.0,28.3473,28.4385,28.3199,28.3199,14500.0
2011-11-22 14:50:00,31.06,31.08,30.88,30.94,24100.0,28.329,28.3473,28.1648,28.2196,24100.0
2011-11-22 15:00:00,30.94,30.99,30.83,30.88,27500.0,28.2196,28.2652,28.1192,28.1648,27500.0
2011-11-22 15:10:00,30.87,30.93,30.79,30.89,27700.0,28.1557,28.2104,28.0828,28.174,27700.0
2011-11-22 15:20:00,30.89,30.97,30.85,30.94,52100.0,28.174,28.2469,28.1375,28.2196,52100.0
2011-11-22 15:30:00,30.95,31.02,30.87,30.9,44600.0,28.2287,28.2925,28.1557,28.1831,44600.0
2011-11-22 15:40:00,30.89,30.99,30.85,30.99,70900.0,28.174,28.2652,28.1375,28.2652,70900.0
2011-11-22 15:50:00,30.97,31.03,30.9,30.93,73900.0,28.2469,28.3017,28.1831,28.2104,73900.0
2011-11-23 09:30:00,30.48,30.62,30.39,30.46,38400.0,27.8,27.9277,27.7179,27.7818,38400.0
2011-11-23 09:40:00,30.48,30.48,30.24,30.24,26400.0,27.8,27.8,27.5811,27.5811,26400.0
2011-11-23 09:50:00,30.27,30.5,30.21,30.22,25400.0,27.6085,27.8183,27.5538,27.5629,25400.0
2011-11-23 10:00:00,30.21,30.26,30.07,30.13,29200.0,27.5538,27.5994,27.4261,27.4808,29200.0
2011-11-23 10:10:00,30.12,30.12,29.92,29.98,30800.0,27.4717,27.4717,27.2893,27.344,30800.0
2011-11-23 10:20:00,29.98,30.07,29.97,30.01,59900.0,27.344,27.4261,27.3349,27.3713,59900.0
2011-11-23 10:30:00,30.0,30.07,29.95,30.03,80400.0,27.3622,27.4261,27.3166,27.3896,80400.0
2011-11-23 10:40:00,30.03,30.07,29.97,30.0,27200.0,27.3896,27.4261,27.3349,27.3622,27200.0
2011-11-23 10:50:00,29.99,30.14,29.99,30.11,30300.0,27.3531,27.4899,27.3531,27.4625,30300.0
2011-11-23 11:00:00,30.1,30.18,30.01,30.04,21700.0,27.4534,27.5264,27.3713,27.3987,21700.0
2011-11-23 11:10:00,30.02,30.14,30.0,30.14,35700.0,27.3805,27.4899,27.3622,27.4899,35700.0
2011-11-23 11:20:00,30.15,30.19,30.09,30.09,36000.0,27.499,27.5355,27.4443,27.4443,36000.0
2011-11-23 11:30:00,30.09,30.22,30.03,30.19,30400.0,27.4443,27.5629,27.3896,27.5355,30400.0
2011-11-23 11:40:00,30.18,30.18,30.04,30.07,10500.0,27.5264,27.5264,27.3987,27.4261,10500.0
2011-11-23 11:50:00,30.07,30.15,30.02,30.03,13900.0,27.4261,27.499,27.3805,27.3896,13900.0
2011-11-23 12:00:00,30.04,30.17,30.03,30.17,16500.0,27.3987,27.5173,27.3896,27.5173,16500.0
2011-11-23 12:10:00,30.17,30.19,30.08,30.09,20000.0,27.5173,27.5355,27.4352,27.4443,20000.0
2011-11-23 12:20:00,30.12,30.16,30.08,30.08,9900.0,27.4717,27.5082,27.4352,27.4352,9900.0
2011-11-23 12:30:00,30.08,30.09,30.01,30.01,11200.0,27.4352,27.4443,27.3713,27.3713,11200.0
2011-11-23 12:40:00,30.0,30.1,29.99,30.05,13000.0,27.3622,27.4534,27.3531,27.4078,13000.0
2011-11-23 12:50:00,30.06,30.19,30.06,30.16,25200.0,27.4169,27.5355,27.4169,27.5082,25200.0
2011-11-23 13:00:00,30.15,30.26,30.13,30.26,21600.0,27.499,27.5994,27.4808,27.5994,21600.0
2011-11-23 13:10:00,30.26,30.26,30.08,30.1,20100.0,27.5994,27.5994,27.4352,27.4534,20100.0
2011-11-23 13:20:00,30.12,30.14,30.08,30.14,16600.0,27.4717,27.4899,27.4352,27.4899,16600.0
2011-11-23 13:30:00,30.14,30.17,30.09,30.12,14800.0,27.4899,27.5173,27.4443,27.4717,14800.0
2011-11-23 13:40:00,30.11,30.14,30.08,30.1,23000.0,27.4625,27.4899,27.4352,27.4534,23000.0
2011-11-23 13:50:00,30.1,30.18,30.03,30.04,33800.0,27.4534,27.5264,27.3896,27.3987,33800.0
2011-11-23 14:00:00,30.03,30.06,30.0,30.05,13200.0,27.3896,27.4169,27.3622,27.4078,13200.0
2011-11-23 14:10:00,30.04,30.05,29.91,30.03,38200.0,27.3987,27.4078,27.2801,27.3896,38200.0
2011-11-23 14:20:00,30.02,30.05,29.97,30.0,18900.0,27.3805,27.4078,27.3349,27.3622,18900.0
2011-11-23 14:30:00,30.0,30.1,29.99,30.09,18700.0,27.3622,27.4534,27.3531,27.4443,18700.0
2011-11-23 14:40:00,30.08,30.09,29.99,30.06,18600.0,27.4352,27.4443,27.3531,27.4169,18600.0
2011-11-23 14:50:00,30.07,30.09,30.03,30.05,16700.0,27.4261,27.4443,27.3896,27.4078,16700.0
2011-11-23 15:00:00,30.04,30.16,30.0,30.01,45200.0,27.3987,27.5082,27.3622,27.3713,45200.0
2011-11-23 15:10:00,30.03,30.18,30.02,30.09,39300.0,27.3896,27.5264,27.3805,27.4443,39300.0
2011-11-23 15:20:00,30.08,30.15,30.02,30.06,27300.0,27.4352,27.499,27.3805,27.4169,27300.0
2011-11-23 15:30:00,30.07,30.15,30.05,30.11,40000.0,27.4261,27.499,27.4078,27.4625,40000.0
2011-11-23 15:40:00,30.11,30.3,30.1,30.2,65400.0,27.4625,27.6358,27.4534,27.5446,65400.0
2011-11-23 15:50:00,30.19,30.25,29.91,29.99,146100.0,27.5355,27.5902,27.2801,27.3531,146100.0
2011-11-25 09:30:00,29.82,30.0,29.69,30.0,13600.0,27.198,27.3622,27.0795,27.3622,13600.0
2011-11-25 09:40:00,30.01,30.1,29.99,30.02,18500.0,27.3713,27.4534,27.3531,27.3805,18500.0
2011-11-25 09:50:00,30.0,30.1,29.93,29.94,16800.0,27.3622,27.4534,27.2984,27.3075,16800.0
2011-11-25 10:00:00,29.95,30.24,29.91,30.2,17000.0,27.3166,27.5811,27.2801,27.5446,17000.0
2011-11-25 10:10:00,30.19,30.3,30.1,30.3,10000.0,27.5355,27.6358,27.4534,27.6358,10000.0
2011-11-25 10:20:00,30.31,30.41,30.17,30.17,15900.0,27.645,27.7362,27.5173,27.5173,15900.0
2011-11-25 10:30:00,30.15,30.2,30.05,30.17,11200.0,27.499,27.5446,27.4078,27.5173,11200.0
2011-11-25 10:40:00,30.19,30.27,30.15,30.16,4400.0,27.5355,27.6085,27.499,27.5082,4400.0
2011-11-25 10:50:00,30.16,30.18,30.12,30.12,4600.0,27.5082,27.5264,27.4717,27.4717,4600.0
2011-11-25 11:00:00,30.12,30.26,30.09,30.24,10300.0,27.4717,27.5994,27.4443,27.5811,10300.0
2011-11-25 11:10:00,30.22,30.28,30.17,30.24,12600.0,27.5629,27.6176,27.5173,27.5811,12600.0
2011-11-25 11:20:00,30.24,30.26,30.15,30.18,8800.0,27.5811,27.5994,27.499,27.5264,8800.0
2011-11-25 11:30:00,30.19,30.22,30.13,30.14,11200.0,27.5355,27.5629,27.4808,27.4899,11200.0
2011-11-25 11:40:00,30.13,30.17,29.99,30.0,9600.0,27.4808,27.5173,27.3531,27.3622,9600.0
2011-11-25 11:50:00,30.01,30.02,29.88,29.91,9800.0,27.3713,27.3805,27.2528,27.2801,9800.0
2011-11-25 12:00:00,29.94,29.97,29.84,29.85,8500.0,27.3075,27.3349,27.2163,27.2254,8500.0
2011-11-25 12:10:00,29.87,29.9,29.74,29.77,12900.0,27.2437,27.271,27.1251,27.1524,12900.0
2011-11-25 12:20:00,29.77,29.77,29.65,29.68,46300.0,27.1524,27.1524,27.043,27.0704,46300.0
2011-11-25 12:30:00,29.69,29.7,29.55,29.55,27900.0,27.0795,27.0886,26.9518,26.9518,27900.0
2011-11-25 12:40:00,29.57,29.6,29.48,29.54,61800.0,26.97,26.9974,26.8879,26.9427,61800.0
2011-11-25 12:50:00,29.54,29.66,29.35,29.38,133800.0,26.9427,27.0521,26.7694,26.7967,133800.0
2011-11-28 09:30:00,30.56,30.67,30.38,30.56,41400.0,27.873,27.9733,27.7088,27.873,41400.0
2011-11-28 09:40:00,30.58,30.66,30.41,30.42,24100.0,27.8912,27.9642,27.7362,27.7453,24100.0
2011-11-28 09:50:00,30.43,30.75,30.42,30.75,41700.0,27.7544,28.0463,27.7453,28.0463,41700.0
2011-11-28 10:00:00,30.73,30.74,30.63,30.63,64700.0,28.028,28.0372,27.9368,27.9368,64700.0
2011-11-28 10:10:00,30.64,30.73,30.59,30.73,33600.0,27.9459,28.028,27.9003,28.028,33600.0
2011-11-28 10:20:00,30.73,30.74,30.61,30.63,25300.0,28.028,28.0372,27.9186,27.9368,25300.0
2011-11-28 10:30:00,30.65,30.71,30.59,30.59,35600.0,27.9551,28.0098,27.9003,27.9003,35600.0
2011-11-28 10:40:00,30.58,30.6,30.51,30.51,17600.0,27.8912,27.9095,27.8274,27.8274,17600.0
2011-11-28 10:50:00,30.5,30.5,30.41,30.42,10500.0,27.8183,27.8183,27.7362,27.7453,10500.0
2011-11-28 11:00:00,30.43,30.53,30.43,30.53,18200.0,27.7544,27.8456,27.7544,27.8456,18200.0
2011-11-28 11:10:00,30.53,30.54,30.47,30.5,24900.0,27.8456,27.8547,27.7909,27.8183,24900.0
2011-11-28 11:20:00,30.49,30.55,30.44,30.55,13600.0,27.8091,27.8639,27.7635,27.8639,13600.0
2011-11-28 11:30:00,30.55,30.59,30.41,30.42,29100.0,27.8639,27.9003,27.7362,27.7453,29100.0
2011-11-28 11:40:00,30.42,30.44,30.4,30.4,20700.0,27.7453,27.7635,27.727,27.727,20700.0
2011-11-28 11:50:00,30.39,30.41,30.32,30.35,11700.0,27.7179,27.7362,27.6541,27.6814,11700.0
2011-11-28 12:00:00,30.35,30.36,30.24,30.26,27700.0,27.6814,27.6906,27.5811,27.5994,27700.0
2011-11-28 12:10:00,30.26,30.33,30.26,30.27,11200.0,27.5994,27.6632,27.5994,27.6085,11200.0
2011-11-28 12:20:00,30.28,30.31,30.19,30.2,12200.0,27.6176,27.645,27.5355,27.5446,12200.0
2011-11-28 12:30:00,30.2,30.2,30.09,30.19,17200.0,27.5446,27.5446,27.4443,27.5355,17200.0
2011-11-28 12:40:00,30.19,30.21,30.15,30.16,7700.0,27.5355,27.5538,27.499,27.5082,7700.0
2011-11-28 12:50:00,30.15,30.16,30.05,30.07,16500.0,27.499,27.5082,27.4078,27.4261,16500.0
2011-11-28 13:00:00,30.07,30.07,29.97,30.05,47400.0,27.4261,27.4261,27.3349,27.4078,47400.0
2011-11-28 13:10:00,30.06,30.24,30.05,30.24,17800.0,27.4169,27.5811,27.4078,27.5811,17800.0
2011-11-28 13:20:00,30.25,30.34,30.25,30.3,15100.0,27.5902,27.6723,27.5902,27.6358,15100.0
2011-11-28 13:30:00,30.32,30.35,30.23,30.25,15900.0,27.6541,27.6814,27.572,27.5902,15900.0
2011-11-28 13:40:00,30.25,30.28,30.21,30.23,14000.0,27.5902,27.6176,27.5538,27.572,14000.0
2011-11-28 13:50:00,30.23,30.23,30.01,30.02,14500.0,27.572,27.572,27.3713,27.3805,14500.0
2011-11-28 14:00:00,30.03,30.18,30.03,30.18,9300.0,27.3896,27.5264,27.3896,27.5264,9300.0
2011-11-28 14:10:00,30.18,30.22,30.18,30.2,16700.0,27.5264,27.5629,27.5264,27.5446,16700.0
2011-11-28 14:20:00,30.21,30.23,30.08,30.11,18200.0,27.5538,27.572,27.4352,27.4625,18200.0
2011-11-28 14:30:00,30.13,30.14,30.05,30.07,9800.0,27.4808,27.4899,27.4078,27.4261,9800.0
2011-11-28 14:40:00,30.08,30.08,29.99,29.99,19100.0,27.4352,27.4352,27.3531,27.3531,19100.0
2011-11-28 14:50:00,29.98,29.98,29.9,29.95,15900.0,27.344,27.344,27.271,27.3166,15900.0
2011-11-28 15:00:00,29.96,29.99,29.73,29.79,42000.0,27.3257,27.3531,27.116,27.1707,42000.0
2011-11-28 15:10:00,29.78,29.81,29.6,29.75,45900.0,27.1616,27.1889,26.9974,27.1342,45900.0
2011-11-28 15:20:00,29.76,29.85,29.69,29.69,34600.0,27.1433,27.2254,27.0795,27.0795,34600.0
2011-11-28 15:30:00,29.69,29.79,29.67,29.71,59500.0,27.0795,27.1707,27.0612,27.0977,59500.0
2011-11-28 15:40:00,29.7,29.74,29.59,29.64,79500.0,27.0886,27.1251,26.9883,27.0339,79500.0
2011-11-28 15:50:00,29.65,29.92,29.62,29.91,116700.0,27.043,27.2893,27.0156,27.2801,116700.0
2011-11-29 09:30:00,29.98,30.08,29.84,30.06,41800.0,27.344,27.4352,27.2163,27.4169,41800.0
2011-11-29 09:40:00,30.06,30.24,30.06,30.16,22700.0,27.4169,27.5811,27.4169,27.5082,22700.0
2011-11-29 09:50:00,30.15,30.23,30.1,30.19,24900.0,27.499,27.572,27.4534,27.5355,24900.0
2011-11-29 10:00:00,30.2,30.46,30.17,30.46,71700.0,27.5446,27.7818,27.5173,27.7818,71700.0
2011-11-29 10:10:00,30.46,30.77,30.46,30.68,26500.0,27.7818,28.0645,27.7818,27.9824,26500.0
2011-11-29 10:20:00,30.7,30.87,30.67,30.84,21500.0,28.0007,28.1557,27.9733,28.1284,21500.0
2011-11-29 10:30:00,30.83,30.88,30.78,30.87,18300.0,28.1192,28.1648,28.0736,28.1557,18300.0
2011-11-29 10:40:00,30.88,30.95,30.69,30.7,32200.0,28.1648,28.2287,27.9916,28.0007,32200.0
2011-11-29 10:50:00,30.7,30.73,30.53,30.56,9900.0,28.0007,28.028,27.8456,27.873,9900.0
2011-11-29 11:00:00,30.52,30.62,30.4,30.45,24900.0,27.8365,27.9277,27.727,27.7727,24900.0
2011-11-29 11:10:00,30.48,30.61,30.48,30.61,11200.0,27.8,27.9186,27.8,27.9186,11200.0
2011-11-29 11:20:00,30.6,30.61,30.52,30.58,7800.0,27.9095,27.9186,27.8365,27.8912,7800.0
2011-11-29 11:30:00,30.6,30.71,30.59,30.69,8900.0,27.9095,28.0098,27.9003,27.9916,8900.0
2011-11-29 11:40:00,30.71,30.75,30.63,30.64,9000.0,28.0098,28.0463,27.9368,27.9459,9000.0
2011-11-29 11:50:00,30.66,30.71,30.54,30.57,15000.0,27.9642,28.0098,27.8547,27.8821,15000.0
2011-11-29 12:00:00,30.57,30.73,30.54,30.71,15400.0,27.8821,28.028,27.8547,28.0098,15400.0
2011-11-29 12:10:00,30.7,30.72,30.59,30.63,4200.0,28.0007,28.0189,27.9003,27.9368,4200.0
2011-11-29 12:20:00,30.64,30.67,30.58,30.63,8700.0,27.9459,27.9733,27.8912,27.9368,8700.0
2011-11-29 12:30:00,30.63,30.63,30.47,30.5,11900.0,27.9368,27.9368,27.7909,27.8183,11900.0
2011-11-29 12:40:00,30.5,30.53,30.37,30.44,8900.0,27.8183,27.8456,27.6997,27.7635,8900.0
2011-11-29 12:50:00,30.45,30.52,30.4,30.5,10800.0,27.7727,27.8365,27.727,27.8183,10800.0
2011-11-29 13:00:00,30.5,30.5,30.38,30.4,13000.0,27.8183,27.8183,27.7088,27.727,13000.0
2011-11-29 13:10:00,30.42,30.51,30.42,30.46,9900.0,27.7453,27.8274,27.7453,27.7818,9900.0
2011-11-29 13:20:00,30.47,30.59,30.47,30.52,9500.0,27.7909,27.9003,27.7909,27.8365,9500.0
2011-11-29 13:30:00,30.52,30.56,30.42,30.55,31600.0,27.8365,27.873,27.7453,27.8639,31600.0
2011-11-29 13:40:00,30.53,30.53,30.42,30.43,12800.0,27.8456,27.8456,27.7453,27.7544,12800.0
2011-11-29 13:50:00,30.44,30.48,30.31,30.4,22500.0,27.7635,27.8,27.645,27.727,22500.0
2011-11-29 14:00:00,30.39,30.46,30.3,30.37,14800.0,27.7179,27.7818,27.6358,27.6997,14800.0
2011-11-29 14:10:00,30.33,30.41,30.28,30.38,10900.0,27.6632,27.7362,27.6176,27.7088,10900.0
2011-11-29 14:20:00,30.4,30.42,30.32,30.33,16100.0,27.727,27.7453,27.6541,27.6632,16100.0
2011-11-29 14:30:00,30.33,30.41,30.31,30.31,16000.0,27.6632,27.7362,27.645,27.645,16000.0
2011-11-29 14:40:00,30.33,30.4,30.3,30.31,10800.0,27.6632,27.727,27.6358,27.645,10800.0
2011-11-29 14:50:00,30.3,30.42,30.25,30.37,24200.0,27.6358,27.7453,27.5902,27.6997,24200.0
2011-11-29 15:00:00,30.38,30.44,30.32,30.32,27600.0,27.7088,27.7635,27.6541,27.6541,27600.0
2011-11-29 15:10:00,30.33,30.59,30.32,30.55,75300.0,27.6632,27.9003,27.6541,27.8639,75300.0
2011-11-29 15:20:00,30.55,30.57,30.5,30.51,23500.0,27.8639,27.8821,27.8183,27.8274,23500.0
2011-11-29 15:30:00,30.52,30.66,30.48,30.51,36300.0,27.8365,27.9642,27.8,27.8274,36300.0
2011-11-29 15:40:00,30.51,30.6,30.5,30.57,84100.0,27.8274,27.9095,27.8183,27.8821,84100.0
2011-11-29 15:50:00,30.57,30.57,30.47,30.49,141000.0,27.8821,27.8821,27.7909,27.8091,141000.0
2011-11-30 09:30:00,30.72,30.89,30.14,30.74,83200.0,28.0189,28.174,27.4899,28.0372,83200.0
2011-11-30 09:40:00,30.72,31.52,30.71,31.51,107500.0,28.0189,28.7486,28.0098,28.7395,107500.0
2011-11-30 09:50:00,31.53,31.94,31.42,31.94,105800.0,28.7577,29.1316,28.6574,29.1316,105800.0
2011-11-30 10:00:00,31.94,32.03,31.83,31.87,107400.0,29.1316,29.2137,29.0313,29.0678,107400.0
2011-11-30 10:10:00,31.85,31.87,31.58,31.74,43400.0,29.0496,29.0678,28.8033,28.9492,43400.0
2011-11-30 10:20:00,31.76,31.76,31.67,31.74,25000.0,28.9675,28.9675,28.8854,28.9492,25000.0
2011-11-30 10:30:00,31.72,31.91,31.7,31.91,23300.0,28.931,29.1043,28.9127,29.1043,23300.0
2011-11-30 10:40:00,31.92,31.94,31.79,31.91,24700.0,29.1134,29.1316,28.9948,29.1043,24700.0
2011-11-30 10:50:00,31.9,32.23,31.88,32.18,35100.0,29.0952,29.3961,29.0769,29.3505,35100.0
2011-11-30 11:00:00,32.17,32.17,31.97,31.98,33500.0,29.3414,29.3414,29.159,29.1681,33500.0
2011-11-30 11:10:00,31.99,32.0,31.89,31.93,16800.0,29.1772,29.1864,29.086,29.1225,16800.0
2011-11-30 11:20:00,31.91,31.93,31.83,31.85,15000.0,29.1043,29.1225,29.0313,29.0496,15000.0
2011-11-30 11:30:00,31.86,32.0,31.86,32.0,22200.0,29.0587,29.1864,29.0587,29.1864,22200.0
2011-11-30 11:40:00,32.0,32.05,31.96,31.97,15100.0,29.1864,29.232,29.1499,29.159,15100.0
2011-11-30 11:50:00,31.96,31.96,31.75,31.78,16600.0,29.1499,29.1499,28.9583,28.9857,16600.0
2011-11-30 12:00:00,31.8,31.8,31.72,31.74,13100.0,29.004,29.004,28.931,28.9492,13100.0
2011-11-30 12:10:00,31.75,31.82,31.71,31.82,13900.0,28.9583,29.0222,28.9219,29.0222,13900.0
2011-11-30 12:20:00,31.82,31.93,31.81,31.87,18600.0,29.0222,29.1225,29.0131,29.0678,18600.0
2011-11-30 12:30:00,31.87,32.0,31.87,31.91,12100.0,29.0678,29.1864,29.0678,29.1043,12100.0
2011-11-30 12:40:00,31.9,31.96,31.89,31.93,19300.0,29.0952,29.1499,29.086,29.1225,19300.0
2011-11-30 12:50:00,31.91,31.99,31.91,31.96,9600.0,29.1043,29.1772,29.1043,29.1499,9600.0
2011-11-30 13:00:00,31.96,32.04,31.96,32.04,11000.0,29.1499,29.2229,29.1499,29.2229,11000.0
2011-11-30 13:10:00,32.02,32.02,31.92,31.94,12700.0,29.2046,29.2046,29.1134,29.1316,12700.0
2011-11-30 13:20:00,31.95,31.96,31.9,31.92,12900.0,29.1408,29.1499,29.0952,29.1134,12900.0
2011-11-30 13:30:00,31.91,32.06,31.9,32.02,21200.0,29.1043,29.2411,29.0952,29.2046,21200.0
2011-11-30 13:40:00,32.02,32.11,31.97,32.06,23700.0,29.2046,29.2867,29.159,29.2411,23700.0
2011-11-30 13:50:00,32.05,32.05,31.97,31.98,22800.0,29.232,29.232,29.159,29.1681,22800.0
2011-11-30 14:00:00,31.97,32.08,31.97,31.99,24300.0,29.159,29.2593,29.159,29.1772,24300.0
2011-11-30 14:10:00,31.99,32.06,31.98,31.98,16100.0,29.1772,29.2411,29.1681,29.1681,16100.0
2011-11-30 14:20:00,31.97,32.07,31.95,32.07,16600.0,29.159,29.2502,29.1408,29.2502,16600.0
2011-11-30 14:30:00,32.07,32.21,32.07,32.19,31600.0,29.2502,29.3779,29.2502,29.3597,31600.0
2011-11-30 14:40:00,32.18,32.25,32.06,32.06,78900.0,29.3505,29.4144,29.2411,29.2411,78900.0
2011-11-30 14:50:00,32.06,32.21,32.06,32.21,61800.0,29.2411,29.3779,29.2411,29.3779,61800.0
2011-11-30 15:00:00,32.2,32.25,32.16,32.18,193200.0,29.3688,29.4144,29.3323,29.3505,193200.0
2011-11-30 15:10:00,32.19,32.23,32.17,32.23,70600.0,29.3597,29.3961,29.3414,29.3961,70600.0
2011-11-30 15:20:00,32.21,32.23,32.13,32.21,73400.0,29.3779,29.3961,29.3049,29.3779,73400.0
2011-11-30 15:30:00,32.22,32.25,32.18,32.18,132000.0,29.387,29.4144,29.3505,29.3505,132000.0
2011-11-30 15:40:00,32.19,32.25,32.13,32.22,241700.0,29.3597,29.4144,29.3049,29.387,241700.0
2011-11-30 15:50:00,32.23,32.49,32.2,32.4,352100.0,29.3961,29.6333,29.3688,29.5512,352100.0
2011-12-01 09:30:00,32.28,32.68,32.28,32.41,58900.0,29.4417,29.8066,29.4417,29.5603,58900.0
2011-12-01 09:40:00,32.36,32.5,32.34,32.47,51700.0,29.5147,29.6424,29.4965,29.615,51700.0
2011-12-01 09:50:00,32.47,32.94,32.44,32.82,53000.0,29.615,30.0437,29.5877,29.9343,53000.0
2011-12-01 10:00:00,32.83,33.01,32.72,33.0,66900.0,29.9434,30.1076,29.8431,30.0984,66900.0
2011-12-01 10:10:00,33.0,33.0,32.68,32.81,64100.0,30.0984,30.0984,29.8066,29.9251,64100.0
2011-12-01 10:20:00,32.78,32.92,32.7,32.85,24700.0,29.8978,30.0255,29.8248,29.9616,24700.0
2011-12-01 10:30:00,32.85,32.85,32.49,32.52,41900.0,29.9616,29.9616,29.6333,29.6606,41900.0
2011-12-01 10:40:00,32.49,32.5,32.32,32.33,29900.0,29.6333,29.6424,29.4782,29.4874,29900.0
2011-12-01 10:50:00,32.33,32.49,32.3,32.34,20500.0,29.4874,29.6333,29.46,29.4965,20500.0
2011-12-01 11:00:00,32.36,32.41,32.29,32.3,50600.0,29.5147,29.5603,29.4509,29.46,50600.0
2011-12-01 11:10:00,32.3,32.33,32.1,32.17,28300.0,29.46,29.4874,29.2776,29.3414,28300.0
2011-12-01 11:20:00,32.17,32.17,32.1,32.13,18400.0,29.3414,29.3414,29.2776,29.3049,18400.0
2011-12-01 11:30:00,32.1,32.15,32.05,32.14,20200.0,29.2776,29.3232,29.232,29.3141,20200.0
2011-12-01 11:40:00,32.14,32.15,32.05,32.09,33000.0,29.3141,29.3232,29.232,29.2685,33000.0
2011-12-01 11:50:00,32.08,32.17,32.08,32.12,14000.0,29.2593,29.3414,29.2593,29.2958,14000.0
2011-12-01 12:00:00,32.13,32.19,32.06,32.14,21200.0,29.3049,29.3597,29.2411,29.3141,21200.0
2011-12-01 12:10:00,32.15,32.2,32.09,32.2,15400.0,29.3232,29.3688,29.2685,29.3688,15400.0
2011-12-01 12:20:00,32.2,33.04,32.2,32.87,247400.0,29.3688,30.1349,29.3688,29.9799,247400.0
2011-12-01 12:30:00,32.87,32.87,32.46,32.46,96600.0,29.9799,29.9799,29.6059,29.6059,96600.0
2011-12-01 12:40:00,32.5,32.52,32.33,32.35,26600.0,29.6424,29.6606,29.4874,29.5056,26600.0
2011-12-01 12:50:00,32.34,32.49,32.34,32.4,16900.0,29.4965,29.6333,29.4965,29.5512,16900.0
2011-12-01 13:00:00,32.39,32.55,32.39,32.52,11700.0,29.5421,29.688,29.5421,29.6606,11700.0
2011-12-01 13:10:00,32.51,32.55,32.45,32.54,17500.0,29.6515,29.688,29.5968,29.6789,17500.0
2011-12-01 13:20:00,32.54,32.58,32.52,32.56,22900.0,29.6789,29.7154,29.6606,29.6971,22900.0
2011-12-01 13:30:00,32.54,32.58,32.47,32.5,11000.0,29.6789,29.7154,29.615,29.6424,11000.0
2011-12-01 13:40:00,32.5,32.58,32.5,32.58,23900.0,29.6424,29.7154,29.6424,29.7154,23900.0
2011-12-01 13:50:00,32.57,32.59,32.5,32.59,50600.0,29.7063,29.7245,29.6424,29.7245,50600.0
2011-12-01 14:00:00,32.59,32.6,32.49,32.52,21400.0,29.7245,29.7336,29.6333,29.6606,21400.0
2011-12-01 14:10:00,32.53,32.55,32.33,32.33,39400.0,29.6698,29.688,29.4874,29.4874,39400.0
2011-12-01 14:20:00,32.34,32.4,32.27,32.28,35900.0,29.4965,29.5512,29.4326,29.4417,35900.0
2011-12-01 14:30:00,32.28,32.3,32.2,32.3,14700.0,29.4417,29.46,29.3688,29.46,14700.0
2011-12-01 14:40:00,32.3,32.42,32.26,32.4,21600.0,29.46,29.5694,29.4235,29.5512,21600.0
2011-12-01 14:50:00,32.4,32.44,32.34,32.35,21000.0,29.5512,29.5877,29.4965,29.5056,21000.0
2011-12-01 15:00:00,32.34,32.36,32.19,32.22,38600.0,29.4965,29.5147,29.3597,29.387,38600.0
2011-12-01 15:10:00,32.22,32.34,32.22,32.31,23700.0,29.387,29.4965,29.387,29.4691,23700.0
2011-12-01 15:20:00,32.31,32.45,32.28,32.45,22600.0,29.4691,29.5968,29.4417,29.5968,22600.0
2011-12-01 15:30:00,32.46,32.47,32.37,32.4,35500.0,29.6059,29.615,29.5238,29.5512,35500.0
2011-12-01 15:40:00,32.39,32.43,32.27,32.31,51400.0,29.5421,29.5786,29.4326,29.4691,51400.0
2011-12-01 15:50:00,32.3,32.35,32.21,32.27,65100.0,29.46,29.5056,29.3779,29.4326,65100.0
2011-12-02 09:30:00,32.78,32.96,32.77,32.95,38400.0,29.8978,30.062,29.8887,30.0528,38400.0
2011-12-02 09:40:00,32.97,33.0,32.76,32.94,32000.0,30.0711,30.0984,29.8795,30.0437,32000.0
2011-12-02 09:50:00,32.91,33.45,32.91,33.41,49500.0,30.0164,30.5089,30.0164,30.4724,49500.0
2011-12-02 10:00:00,33.41,33.67,33.37,33.67,85300.0,30.4724,30.7095,30.4359,30.7095,85300.0
2011-12-02 10:10:00,33.67,33.83,33.64,33.82,82200.0,30.7095,30.8555,30.6822,30.8463,82200.0
2011-12-02 10:20:00,33.83,34.07,33.8,34.03,101800.0,30.8555,31.0744,30.8281,31.0379,101800.0
2011-12-02 10:30:00,34.03,34.05,33.89,34.05,52100.0,31.0379,31.0561,30.9102,31.0561,52100.0
2011-12-02 10:40:00,34.03,34.04,33.97,34.0,33300.0,31.0379,31.047,30.9832,31.0105,33300.0
2011-12-02 10:50:00,34.0,34.11,33.98,33.99,29600.0,31.0105,31.1108,30.9923,31.0014,29600.0
2011-12-02 11:00:00,33.99,34.07,33.74,33.74,64800.0,31.0014,31.0744,30.7734,30.7734,64800.0
2011-12-02 11:10:00,33.73,33.74,33.37,33.5,39900.0,30.7643,30.7734,30.4359,30.5545,39900.0
2011-12-02 11:20:00,33.49,33.77,33.48,33.76,40800.0,30.5454,30.8007,30.5362,30.7916,40800.0
2011-12-02 11:30:00,33.78,33.84,33.62,33.69,29500.0,30.8099,30.8646,30.6639,30.7278,29500.0
2011-12-02 11:40:00,33.68,33.69,33.38,33.4,13900.0,30.7187,30.7278,30.445,30.4633,13900.0
2011-12-02 11:50:00,33.38,33.45,33.31,33.39,15100.0,30.445,30.5089,30.3812,30.4542,15100.0
2011-12-02 12:00:00,33.39,33.43,33.31,33.33,42200.0,30.4542,30.4906,30.3812,30.3994,42200.0
2011-12-02 12:10:00,33.34,33.41,33.3,33.39,13700.0,30.4085,30.4724,30.3721,30.4542,13700.0
2011-12-02 12:20:00,33.4,33.4,33.26,33.26,12600.0,30.4633,30.4633,30.3356,30.3356,12600.0
2011-12-02 12:30:00,33.26,33.33,33.12,33.16,30300.0,30.3356,30.3994,30.2079,30.2444,30300.0
2011-12-02 12:40:00,33.16,33.16,33.0,33.1,33400.0,30.2444,30.2444,30.0984,30.1896,33400.0
2011-12-02 12:50:00,33.09,33.14,33.04,33.04,8800.0,30.1805,30.2261,30.1349,30.1349,8800.0
2011-12-02 13:00:00,33.04,33.08,32.92,32.93,19000.0,30.1349,30.1714,30.0255,30.0346,19000.0
2011-12-02 13:10:00,32.94,32.98,32.83,32.83,28200.0,30.0437,30.0802,29.9434,29.9434,28200.0
2011-12-02 13:20:00,32.84,32.86,32.79,32.79,26000.0,29.9525,29.9708,29.9069,29.9069,26000.0
2011-12-02 13:30:00,32.77,32.84,32.75,32.8,11000.0,29.8887,29.9525,29.8704,29.916,11000.0
2011-12-02 13:40:00,32.83,32.97,32.83,32.91,13400.0,29.9434,30.0711,29.9434,30.0164,13400.0
2011-12-02 13:50:00,32.94,32.96,32.85,32.9,13800.0,30.0437,30.062,29.9616,30.0072,13800.0
2011-12-02 14:00:00,32.92,32.93,32.75,32.84,19000.0,30.0255,30.0346,29.8704,29.9525,19000.0
2011-12-02 14:10:00,32.84,32.86,32.81,32.86,15400.0,29.9525,29.9708,29.9251,29.9708,15400.0
2011-12-02 14:20:00,32.85,32.98,32.85,32.9,12800.0,29.9616,30.0802,29.9616,30.0072,12800.0
2011-12-02 14:30:00,32.89,32.89,32.8,32.81,13400.0,29.9981,29.9981,29.916,29.9251,13400.0
2011-12-02 14:40:00,32.83,32.86,32.81,32.82,8900.0,29.9434,29.9708,29.9251,29.9343,8900.0
2011-12-02 14:50:00,32.85,32.88,32.81,32.84,23000.0,29.9616,29.989,29.9251,29.9525,23000.0
2011-12-02 15:00:00,32.82,32.93,32.81,32.86,36800.0,29.9343,30.0346,29.9251,29.9708,36800.0
2011-12-02 15:10:00,32.86,32.92,32.81,32.81,17700.0,29.9708,30.0255,29.9251,29.9251,17700.0
2011-12-02 15:20:00,32.82,32.83,32.75,32.78,19700.0,29.9343,29.9434,29.8704,29.8978,19700.0
2011-12-02 15:30:00,32.78,32.85,32.71,32.79,50400.0,29.8978,29.9616,29.8339,29.9069,50400.0
2011-12-02 15:40:00,32.79,32.81,32.61,32.61,60500.0,29.9069,29.9251,29.7427,29.7427,60500.0
2011-12-02 15:50:00,32.62,32.74,32.58,32.66,98900.0,29.7519,29.8613,29.7154,29.7883,98900.0
2011-12-05 09:30:00,33.38,33.43,33.27,33.43,20000.0,30.445,30.4906,30.3447,30.4906,20000.0
2011-12-05 09:40:00,33.41,33.42,33.32,33.38,17100.0,30.4724,30.4815,30.3903,30.445,17100.0
2011-12-05 09:50:00,33.35,33.66,33.35,33.64,16700.0,30.4177,30.7004,30.4177,30.6822,16700.0
2011-12-05 10:00:00,33.62,33.68,33.49,33.61,42400.0,30.6639,30.7187,30.5454,30.6548,42400.0
2011-12-05 10:10:00,33.66,33.87,33.65,33.84,28700.0,30.7004,30.8919,30.6913,30.8646,28700.0
2011-12-05 10:20:00,33.79,33.9,33.77,33.88,58300.0,30.819,30.9193,30.8007,30.9011,58300.0
2011-12-05 10:30:00,33.88,34.0,33.88,33.97,15000.0,30.9011,31.0105,30.9011,30.9832,15000.0
2011-12-05 10:40:00,33.96,33.99,33.93,33.96,23900.0,30.974,31.0014,30.9467,30.974,23900.0
2011-12-05 10:50:00,33.95,33.97,33.88,33.9,18200.0,30.9649,30.9832,30.9011,30.9193,18200.0
2011-12-05 11:00:00,33.89,33.93,33.84,33.88,17300.0,30.9102,30.9467,30.8646,30.9011,17300.0
2011-12-05 11:10:00,33.87,33.87,33.75,33.78,19100.0,30.8919,30.8919,30.7825,30.8099,19100.0
2011-12-05 11:20:00,33.76,33.76,33.65,33.69,14700.0,30.7916,30.7916,30.6913,30.7278,14700.0
2011-12-05 11:30:00,33.69,33.7,33.55,33.62,19300.0,30.7278,30.7369,30.6001,30.6639,19300.0
2011-12-05 11:40:00,33.64,33.64,33.56,33.59,11400.0,30.6822,30.6822,30.6092,30.6366,11400.0
2011-12-05 11:50:00,33.58,33.58,33.45,33.47,9700.0,30.6274,30.6274,30.5089,30.5271,9700.0
2011-12-05 12:00:00,33.44,33.52,33.43,33.49,15400.0,30.4998,30.5727,30.4906,30.5454,15400.0
2011-12-05 12:10:00,33.5,33.51,33.4,33.4,10500.0,30.5545,30.5636,30.4633,30.4633,10500.0
2011-12-05 12:20:00,33.4,33.41,33.34,33.38,14600.0,30.4633,30.4724,30.4085,30.445,14600.0
2011-12-05 12:30:00,33.38,33.48,33.38,33.45,12400.0,30.445,30.5362,30.445,30.5089,12400.0
2011-12-05 12:40:00,33.43,33.49,33.4,33.46,17000.0,30.4906,30.5454,30.4633,30.518,17000.0
2011-12-05 12:50:00,33.48,33.52,33.46,33.49,10700.0,30.5362,30.5727,30.518,30.5454,10700.0
2011-12-05 13:00:00,33.47,33.5,33.43,33.43,15100.0,30.5271,30.5545,30.4906,30.4906,15100.0
2011-12-05 13:10:00,33.43,33.44,33.34,33.34,15300.0,30.4906,30.4998,30.4085,30.4085,15300.0
2011-12-05 13:20:00,33.34,33.38,33.25,33.29,21000.0,30.4085,30.445,30.3265,30.3629,21000.0
2011-12-05 13:30:00,33.29,33.3,33.24,33.27,32800.0,30.3629,30.3721,30.3173,30.3447,32800.0
2011-12-05 13:40:00,33.29,33.3,32.96,32.96,43900.0,30.3629,30.3721,30.062,30.062,43900.0
2011-12-05 13:50:00,32.95,33.09,32.95,33.05,45900.0,30.0528,30.1805,30.0528,30.144,45900.0
2011-12-05 14:00:00,33.02,33.03,32.77,32.9,16900.0,30.1167,30.1258,29.8887,30.0072,16900.0
2011-12-05 14:10:00,32.9,32.99,32.85,32.99,37300.0,30.0072,30.0893,29.9616,30.0893,37300.0
2011-12-05 14:20:00,33.0,33.03,32.9,33.02,27300.0,30.0984,30.1258,30.0072,30.1167,27300.0
2011-12-05 14:30:00,33.04,33.04,32.94,33.04,10700.0,30.1349,30.1349,30.0437,30.1349,10700.0
2011-12-05 14:40:00,33.03,33.06,32.95,33.05,14100.0,30.1258,30.1532,30.0528,30.144,14100.0
2011-12-05 14:50:00,33.05,33.1,33.01,33.07,25800.0,30.144,30.1896,30.1076,30.1623,25800.0
2011-12-05 15:00:00,33.08,33.08,32.81,32.94,99000.0,30.1714,30.1714,29.9251,30.0437,99000.0
2011-12-05 15:10:00,32.92,32.93,32.64,32.71,57900.0,30.0255,30.0346,29.7701,29.8339,57900.0
2011-12-05 15:20:00,32.7,32.79,32.65,32.68,35600.0,29.8248,29.9069,29.7792,29.8066,35600.0
2011-12-05 15:30:00,32.69,32.76,32.63,32.67,36900.0,29.8157,29.8795,29.761,29.7975,36900.0
2011-12-05 15:40:00,32.65,32.81,32.57,32.77,63300.0,29.7792,29.9251,29.7063,29.8887,63300.0
2011-12-05 15:50:00,32.78,32.95,32.75,32.94,113800.0,29.8978,30.0528,29.8704,30.0437,113800.0
2011-12-06 09:30:00,32.81,33.06,32.7,32.88,23700.0,29.9251,30.1532,29.8248,29.989,23700.0
2011-12-06 09:40:00,32.88,32.9,32.61,32.63,11700.0,29.989,30.0072,29.7427,29.761,11700.0
2011-12-06 09:50:00,32.64,33.38,32.62,33.33,90400.0,29.7701,30.445,29.7519,30.3994,90400.0
2011-12-06 10:00:00,33.33,34.47,33.33,34.08,827600.0,30.3994,31.4392,30.3994,31.0835,827600.0
2011-12-06 10:10:00,34.05,35.0,34.05,34.82,554800.0,31.0561,31.9226,31.0561,31.7584,554800.0
2011-12-06 10:20:00,34.78,35.1,34.39,34.4,301300.0,31.7219,32.0138,31.3662,31.3753,301300.0
2011-12-06 10:30:00,34.43,34.57,34.29,34.49,163900.0,31.4027,31.5304,31.275,31.4574,163900.0
2011-12-06 10:40:00,34.48,34.93,34.38,34.73,277300.0,31.4483,31.8587,31.3571,31.6763,277300.0
2011-12-06 10:50:00,34.75,34.76,34.48,34.53,103300.0,31.6946,31.7037,31.4483,31.4939,103300.0
2011-12-06 11:00:00,34.52,34.65,34.5,34.54,80000.0,31.4848,31.6034,31.4666,31.503,80000.0
2011-12-06 11:10:00,34.51,34.62,34.17,34.17,93700.0,31.4757,31.576,31.1656,31.1656,93700.0
2011-12-06 11:20:00,34.19,34.27,34.06,34.25,67200.0,31.1838,31.2568,31.0652,31.2385,67200.0
2011-12-06 11:30:00,34.24,34.25,34.01,34.17,52800.0,31.2294,31.2385,31.0196,31.1656,52800.0
2011-12-06 11:40:00,34.16,34.22,34.09,34.13,33400.0,31.1564,31.2112,31.0926,31.1291,33400.0
2011-12-06 11:50:00,34.13,34.27,34.07,34.14,43900.0,31.1291,31.2568,31.0744,31.1382,43900.0
2011-12-06 12:00:00,34.13,34.13,34.0,34.04,30600.0,31.1291,31.1291,31.0105,31.047,30600.0
2011-12-06 12:10:00,34.04,34.15,34.0,34.0,57200.0,31.047,31.1473,31.0105,31.0105,57200.0
2011-12-06 12:20:00,34.01,34.04,33.59,33.69,111900.0,31.0196,31.047,30.6366,30.7278,111900.0
2011-12-06 12:30:00,33.67,33.81,33.57,33.75,63200.0,30.7095,30.8372,30.6183,30.7825,63200.0
2011-12-06 12:40:00,33.74,33.9,33.73,33.88,30200.0,30.7734,30.9193,30.7643,30.9011,30200.0
2011-12-06 12:50:00,33.89,34.03,33.88,33.95,25400.0,30.9102,31.0379,30.9011,30.9649,25400.0
2011-12-06 13:00:00,33.97,34.0,33.95,34.0,23400.0,30.9832,31.0105,30.9649,31.0105,23400.0
2011-12-06 13:10:00,33.99,34.05,33.89,33.97,47200.0,31.0014,31.0561,30.9102,30.9832,47200.0
2011-12-06 13:20:00,33.98,34.02,33.91,33.98,22900.0,30.9923,31.0288,30.9284,30.9923,22900.0
2011-12-06 13:30:00,33.99,34.04,33.95,34.04,27800.0,31.0014,31.047,30.9649,31.047,27800.0
2011-12-06 13:40:00,34.04,34.09,33.98,33.99,23600.0,31.047,31.0926,30.9923,31.0014,23600.0
2011-12-06 13:50:00,34.01,34.07,34.01,34.01,22600.0,31.0196,31.0744,31.0196,31.0196,22600.0
2011-12-06 14:00:00,34.0,34.01,33.87,33.93,27100.0,31.0105,31.0196,30.8919,30.9467,27100.0
2011-12-06 14:10:00,33.92,34.01,33.9,33.97,31600.0,30.9376,31.0196,30.9193,30.9832,31600.0
2011-12-06 14:20:00,33.97,34.0,33.89,33.91,15100.0,30.9832,31.0105,30.9102,30.9284,15100.0
2011-12-06 14:30:00,33.9,34.05,33.9,34.03,43900.0,30.9193,31.0561,30.9193,31.0379,43900.0
2011-12-06 14:40:00,34.03,34.18,34.03,34.12,66600.0,31.0379,31.1747,31.0379,31.12,66600.0
2011-12-06 14:50:00,34.11,34.23,34.08,34.12,42200.0,31.1108,31.2203,31.0835,31.12,42200.0
2011-12-06 15:00:00,34.11,34.2,34.09,34.14,41900.0,31.1108,31.1929,31.0926,31.1382,41900.0
2011-12-06 15:10:00,34.15,34.23,34.08,34.08,48000.0,31.1473,31.2203,31.0835,31.0835,48000.0
2011-12-06 15:20:00,34.09,34.17,33.96,33.96,34500.0,31.0926,31.1656,30.974,30.974,34500.0
2011-12-06 15:30:00,33.98,34.11,33.97,34.03,54200.0,30.9923,31.1108,30.9832,31.0379,54200.0
2011-12-06 15:40:00,34.03,34.1,33.89,33.92,124400.0,31.0379,31.1017,30.9102,30.9376,124400.0
2011-12-06 15:50:00,33.92,33.96,33.82,33.89,168400.0,30.9376,30.974,30.8463,30.9102,168400.0
2011-12-07 09:30:00,33.59,33.67,33.55,33.64,37800.0,30.6366,30.7095,30.6001,30.6822,37800.0
2011-12-07 09:40:00,33.61,33.62,33.32,33.52,31300.0,30.6548,30.6639,30.3903,30.5727,31300.0
2011-12-07 09:50:00,33.52,33.52,33.31,33.38,50400.0,30.5727,30.5727,30.3812,30.445,50400.0
2011-12-07 10:00:00,33.36,33.42,33.33,33.35,53600.0,30.4268,30.4815,30.3994,30.4177,53600.0
2011-12-07 10:10:00,33.35,33.66,33.33,33.61,42500.0,30.4177,30.7004,30.3994,30.6548,42500.0
2011-12-07 10:20:00,33.62,33.67,33.51,33.56,41100.0,30.6639,30.7095,30.5636,30.6092,41100.0
2011-12-07 10:30:00,33.54,33.57,33.44,33.49,41700.0,30.591,30.6183,30.4998,30.5454,41700.0
2011-12-07 10:40:00,33.5,33.61,33.49,33.59,32100.0,30.5545,30.6548,30.5454,30.6366,32100.0
2011-12-07 10:50:00,33.59,33.62,33.46,33.52,33900.0,30.6366,30.6639,30.518,30.5727,33900.0
2011-12-07 11:00:00,33.53,33.75,33.53,33.75,29400.0,30.5818,30.7825,30.5818,30.7825,29400.0
2011-12-07 11:10:00,33.72,33.84,33.7,33.83,24900.0,30.7551,30.8646,30.7369,30.8555,24900.0
2011-12-07 11:20:00,33.85,34.2,33.81,34.2,42200.0,30.8737,31.1929,30.8372,31.1929,42200.0
2011-12-07 11:30:00,34.21,34.27,34.17,34.25,66300.0,31.2021,31.2568,31.1656,31.2385,66300.0
2011-12-07 11:40:00,34.25,34.38,34.23,34.37,76600.0,31.2385,31.3571,31.2203,31.348,76600.0
2011-12-07 11:50:00,34.38,34.39,34.23,34.28,63700.0,31.3571,31.3662,31.2203,31.2659,63700.0
2011-12-07 12:00:00,34.29,34.47,34.27,34.44,48500.0,31.275,31.4392,31.2568,31.4118,48500.0
2011-12-07 12:10:00,34.43,34.43,34.26,34.32,66900.0,31.4027,31.4027,31.2477,31.3024,66900.0
2011-12-07 12:20:00,34.33,34.7,34.31,34.55,93200.0,31.3115,31.649,31.2933,31.5122,93200.0
2011-12-07 12:30:00,34.55,34.55,34.36,34.36,24600.0,31.5122,31.5122,31.3389,31.3389,24600.0
2011-12-07 12:40:00,34.36,34.43,34.31,34.35,19300.0,31.3389,31.4027,31.2933,31.3297,19300.0
2011-12-07 12:50:00,34.36,34.4,34.33,34.36,31400.0,31.3389,31.3753,31.3115,31.3389,31400.0
2011-12-07 13:00:00,34.36,34.38,34.28,34.3,24500.0,31.3389,31.3571,31.2659,31.2841,24500.0
2011-12-07 13:10:00,34.28,34.28,34.17,34.24,19500.0,31.2659,31.2659,31.1656,31.2294,19500.0
2011-12-07 13:20:00,34.22,34.27,34.18,34.22,22000.0,31.2112,31.2568,31.1747,31.2112,22000.0
2011-12-07 13:30:00,34.23,34.24,34.11,34.13,13200.0,31.2203,31.2294,31.1108,31.1291,13200.0
2011-12-07 13:40:00,34.14,34.18,34.02,34.07,13000.0,31.1382,31.1747,31.0288,31.0744,13000.0
2011-12-07 13:50:00,34.1,34.11,34.02,34.09,8900.0,31.1017,31.1108,31.0288,31.0926,8900.0
2011-12-07 14:00:00,34.08,34.13,33.89,33.9,19900.0,31.0835,31.1291,30.9102,30.9193,19900.0
2011-12-07 14:10:00,33.9,33.94,33.81,33.83,14800.0,30.9193,30.9558,30.8372,30.8555,14800.0
2011-12-07 14:20:00,33.84,34.03,33.82,34.02,13800.0,30.8646,31.0379,30.8463,31.0288,13800.0
2011-12-07 14:30:00,34.0,34.0,33.88,33.96,10200.0,31.0105,31.0105,30.9011,30.974,10200.0
2011-12-07 14:40:00,33.94,33.98,33.78,33.79,36600.0,30.9558,30.9923,30.8099,30.819,36600.0
2011-12-07 14:50:00,33.8,33.85,33.76,33.82,17400.0,30.8281,30.8737,30.7916,30.8463,17400.0
2011-12-07 15:00:00,33.82,33.91,33.8,33.87,18000.0,30.8463,30.9284,30.8281,30.8919,18000.0
2011-12-07 15:10:00,33.85,34.04,33.81,34.01,34200.0,30.8737,31.047,30.8372,31.0196,34200.0
2011-12-07 15:20:00,34.02,34.17,34.0,34.1,29300.0,31.0288,31.1656,31.0105,31.1017,29300.0
2011-12-07 15:30:00,34.11,34.27,34.05,34.25,76000.0,31.1108,31.2568,31.0561,31.2385,76000.0
2011-12-07 15:40:00,34.26,34.43,34.23,34.32,95600.0,31.2477,31.4027,31.2203,31.3024,95600.0
2011-12-07 15:50:00,34.34,34.36,34.2,34.23,118600.0,31.3206,31.3389,31.1929,31.2203,118600.0
2011-12-08 09:30:00,33.69,34.08,33.52,33.99,30600.0,30.7278,31.0835,30.5727,31.0014,30600.0
2011-12-08 09:40:00,34.02,34.02,33.82,33.84,14200.0,31.0288,31.0288,30.8463,30.8646,14200.0
2011-12-08 09:50:00,33.78,33.86,33.7,33.7,20100.0,30.8099,30.8828,30.7369,30.7369,20100.0
2011-12-08 10:00:00,33.65,33.75,33.51,33.55,30100.0,30.6913,30.7825,30.5636,30.6001,30100.0
2011-12-08 10:10:00,33.56,33.58,33.36,33.36,45700.0,30.6092,30.6274,30.4268,30.4268,45700.0
2011-12-08 10:20:00,33.35,33.41,33.09,33.12,80400.0,30.4177,30.4724,30.1805,30.2079,80400.0
2011-12-08 10:30:00,33.12,33.31,33.11,33.14,53700.0,30.2079,30.3812,30.1988,30.2261,53700.0
2011-12-08 10:40:00,33.16,33.17,33.02,33.14,41400.0,30.2444,30.2535,30.1167,30.2261,41400.0
2011-12-08 10:50:00,33.14,33.25,32.92,32.93,29300.0,30.2261,30.3265,30.0255,30.0346,29300.0
2011-12-08 11:00:00,32.92,32.99,32.85,32.86,29200.0,30.0255,30.0893,29.9616,29.9708,29200.0
2011-12-08 11:10:00,32.85,32.85,32.75,32.77,24800.0,29.9616,29.9616,29.8704,29.8887,24800.0
2011-12-08 11:20:00,32.77,32.9,32.76,32.78,15000.0,29.8887,30.0072,29.8795,29.8978,15000.0
2011-12-08 11:30:00,32.78,32.81,32.57,32.57,31700.0,29.8978,29.9251,29.7063,29.7063,31700.0
2011-12-08 11:40:00,32.57,32.83,32.51,32.79,18900.0,29.7063,29.9434,29.6515,29.9069,18900.0
2011-12-08 11:50:00,32.79,32.83,32.72,32.79,16500.0,29.9069,29.9434,29.8431,29.9069,16500.0
2011-12-08 12:00:00,32.79,32.88,32.74,32.82,22700.0,29.9069,29.989,29.8613,29.9343,22700.0
2011-12-08 12:10:00,32.82,32.94,32.79,32.94,10300.0,29.9343,30.0437,29.9069,30.0437,10300.0
2011-12-08 12:20:00,32.95,32.98,32.85,32.86,19800.0,30.0528,30.0802,29.9616,29.9708,19800.0
2011-12-08 12:30:00,32.84,32.84,32.65,32.66,55100.0,29.9525,29.9525,29.7792,29.7883,55100.0
2011-12-08 12:40:00,32.67,32.79,32.67,32.78,6700.0,29.7975,29.9069,29.7975,29.8978,6700.0
2011-12-08 12:50:00,32.81,32.85,32.72,32.8,14700.0,29.9251,29.9616,29.8431,29.916,14700.0
2011-12-08 13:00:00,32.8,32.81,32.64,32.71,29000.0,29.916,29.9251,29.7701,29.8339,29000.0
2011-12-08 13:10:00,32.71,32.71,32.51,32.6,33200.0,29.8339,29.8339,29.6515,29.7336,33200.0
2011-12-08 13:20:00,32.6,32.68,32.57,32.64,20700.0,29.7336,29.8066,29.7063,29.7701,20700.0
2011-12-08 13:30:00,32.64,32.64,32.5,32.62,17200.0,29.7701,29.7701,29.6424,29.7519,17200.0
2011-12-08 13:40:00,32.61,32.79,32.61,32.71,31800.0,29.7427,29.9069,29.7427,29.8339,31800.0
2011-12-08 13:50:00,32.73,32.82,32.67,32.82,16800.0,29.8522,29.9343,29.7975,29.9343,16800.0
2011-12-08 14:00:00,32.82,32.9,32.8,32.88,26800.0,29.9343,30.0072,29.916,29.989,26800.0
2011-12-08 14:10:00,32.89,33.04,32.89,33.0,13500.0,29.9981,30.1349,29.9981,30.0984,13500.0
2011-12-08 14:20:00,33.0,33.01,32.88,32.93,21200.0,30.0984,30.1076,29.989,30.0346,21200.0
2011-12-08 14:30:00,32.92,32.95,32.85,32.9,31200.0,30.0255,30.0528,29.9616,30.0072,31200.0
2011-12-08 14:40:00,32.92,32.95,32.84,32.92,27700.0,30.0255,30.0528,29.9525,30.0255,27700.0
2011-12-08 14:50:00,32.91,32.91,32.71,32.76,27300.0,30.0164,30.0164,29.8339,29.8795,27300.0
2011-12-08 15:00:00,32.76,32.79,32.71,32.71,36500.0,29.8795,29.9069,29.8339,29.8339,36500.0
2011-12-08 15:10:00,32.7,32.92,32.7,32.91,37000.0,29.8248,30.0255,29.8248,30.0164,37000.0
2011-12-08 15:20:00,32.91,32.94,32.78,32.87,27800.0,30.0164,30.0437,29.8978,29.9799,27800.0
2011-12-08 15:30:00,32.88,33.03,32.84,32.85,82100.0,29.989,30.1258,29.9525,29.9616,82100.0
2011-12-08 15:40:00,32.86,32.86,32.55,32.6,108500.0,29.9708,29.9708,29.688,29.7336,108500.0
2011-12-08 15:50:00,32.63,32.63,32.39,32.52,221300.0,29.761,29.761,29.5421,29.6606,221300.0
2011-12-09 09:30:00,32.6,33.07,32.59,33.04,18200.0,29.7336,30.1623,29.7245,30.1349,18200.0
2011-12-09 09:40:00,33.07,33.18,33.0,33.16,12300.0,30.1623,30.2626,30.0984,30.2444,12300.0
2011-12-09 09:50:00,33.15,33.41,33.13,33.21,38600.0,30.2353,30.4724,30.217,30.29,38600.0
2011-12-09 10:00:00,33.23,33.66,33.18,33.44,40100.0,30.3082,30.7004,30.2626,30.4998,40100.0
2011-12-09 10:10:00,33.47,33.55,33.39,33.43,21300.0,30.5271,30.6001,30.4542,30.4906,21300.0
2011-12-09 10:20:00,33.42,33.46,33.32,33.44,39500.0,30.4815,30.518,30.3903,30.4998,39500.0
2011-12-09 10:30:00,33.45,33.49,33.34,33.41,16600.0,30.5089,30.5454,30.4085,30.4724,16600.0
2011-12-09 10:40:00,33.41,33.6,33.39,33.55,16900.0,30.4724,30.6457,30.4542,30.6001,16900.0
2011-12-09 10:50:00,33.54,33.85,33.42,33.83,39400.0,30.591,30.8737,30.4815,30.8555,39400.0
2011-12-09 11:00:00,33.82,33.95,33.79,33.93,17600.0,30.8463,30.9649,30.819,30.9467,17600.0
2011-12-09 11:10:00,33.95,34.07,33.88,34.06,40700.0,30.9649,31.0744,30.9011,31.0652,40700.0
2011-12-09 11:20:00,34.07,34.23,34.05,34.2,17500.0,31.0744,31.2203,31.0561,31.1929,17500.0
2011-12-09 11:30:00,34.23,34.41,34.15,34.15,37000.0,31.2203,31.3845,31.1473,31.1473,37000.0
2011-12-09 11:40:00,34.15,34.39,34.15,34.19,20200.0,31.1473,31.3662,31.1473,31.1838,20200.0
2011-12-09 11:50:00,34.18,34.23,34.07,34.09,17100.0,31.1747,31.2203,31.0744,31.0926,17100.0
2011-12-09 12:00:00,34.1,34.1,33.9,33.96,49500.0,31.1017,31.1017,30.9193,30.974,49500.0
2011-12-09 12:10:00,33.94,34.06,33.85,34.06,27100.0,30.9558,31.0652,30.8737,31.0652,27100.0
2011-12-09 12:20:00,34.04,34.05,33.95,33.98,29000.0,31.047,31.0561,30.9649,30.9923,29000.0
2011-12-09 12:30:00,33.97,34.05,33.93,33.99,25800.0,30.9832,31.0561,30.9467,31.0014,25800.0
2011-12-09 12:40:00,33.97,34.03,33.92,33.93,42800.0,30.9832,31.0379,30.9376,30.9467,42800.0
2011-12-09 12:50:00,33.93,34.0,33.87,33.87,13800.0,30.9467,31.0105,30.8919,30.8919,13800.0
2011-12-09 13:00:00,33.89,33.93,33.86,33.91,11900.0,30.9102,30.9467,30.8828,30.9284,11900.0
2011-12-09 13:10:00,33.91,33.96,33.9,33.94,12700.0,30.9284,30.974,30.9193,30.9558,12700.0
2011-12-09 13:20:00,33.96,33.97,33.87,33.89,89700.0,30.974,30.9832,30.8919,30.9102,89700.0
2011-12-09 13:30:00,33.89,33.93,33.82,33.83,7100.0,30.9102,30.9467,30.8463,30.8555,7100.0
2011-12-09 13:40:00,33.83,33.89,33.83,33.86,6400.0,30.8555,30.9102,30.8555,30.8828,6400.0
2011-12-09 13:50:00,33.86,33.87,33.8,33.84,9200.0,30.8828,30.8919,30.8281,30.8646,9200.0
2011-12-09 14:00:00,33.83,33.89,33.83,33.83,9500.0,30.8555,30.9102,30.8555,30.8555,9500.0
2011-12-09 14:10:00,33.85,33.85,33.76,33.77,15400.0,30.8737,30.8737,30.7916,30.8007,15400.0
2011-12-09 14:20:00,33.78,33.89,33.72,33.86,34300.0,30.8099,30.9102,30.7551,30.8828,34300.0
2011-12-09 14:30:00,33.9,33.95,33.84,33.86,16700.0,30.9193,30.9649,30.8646,30.8828,16700.0
2011-12-09 14:40:00,33.86,33.86,33.77,33.78,15600.0,30.8828,30.8828,30.8007,30.8099,15600.0
2011-12-09 14:50:00,33.77,33.78,33.63,33.65,25100.0,30.8007,30.8099,30.673,30.6913,25100.0
2011-12-09 15:00:00,33.64,33.65,33.49,33.57,27000.0,30.6822,30.6913,30.5454,30.6183,27000.0
2011-12-09 15:10:00,33.58,33.59,33.48,33.5,16800.0,30.6274,30.6366,30.5362,30.5545,16800.0
2011-12-09 15:20:00,33.5,33.58,33.5,33.55,31600.0,30.5545,30.6274,30.5545,30.6001,31600.0
2011-12-09 15:30:00,33.56,33.56,33.47,33.53,29800.0,30.6092,30.6092,30.5271,30.5818,29800.0
2011-12-09 15:40:00,33.52,33.63,33.43,33.46,49600.0,30.5727,30.673,30.4906,30.518,49600.0
2011-12-09 15:50:00,33.47,33.63,33.44,33.55,75400.0,30.5271,30.673,30.4998,30.6001,75400.0
2011-12-12 09:30:00,33.01,33.03,32.05,32.16,58800.0,30.1076,30.1258,29.232,29.3323,58800.0
2011-12-12 09:40:00,32.21,32.28,32.1,32.21,16500.0,29.3779,29.4417,29.2776,29.3779,16500.0
2011-12-12 09:50:00,32.22,32.25,31.98,31.99,59700.0,29.387,29.4144,29.1681,29.1772,59700.0
2011-12-12 10:00:00,31.99,32.03,31.87,31.97,28500.0,29.1772,29.2137,29.0678,29.159,28500.0
2011-12-12 10:10:00,31.97,31.97,31.97,31.97,0.0,29.159,29.159,29.159,29.159,0.0
2011-12-12 10:20:00,31.97,31.97,31.97,31.97,0.0,29.159,29.159,29.159,29.159,0.0
2011-12-12 10:30:00,32.02,36.76,32.02,36.76,33600.0,29.2046,33.5278,29.2046,33.5278,33600.0
2011-12-12 10:40:00,45.0,45.0,35.2,41.0,1118900.0,41.0433,41.0433,32.105,37.395,1118900.0
2011-12-12 10:50:00,41.08,43.81,41.0,42.19,1080500.0,37.468,39.958,37.395,38.4804,1080500.0
2011-12-12 11:00:00,42.19,42.35,40.05,40.09,1102500.0,38.4804,38.6263,36.5286,36.565,1102500.0
2011-12-12 11:10:00,40.09,40.22,39.6,40.05,683300.0,36.565,36.6836,36.1181,36.5286,683300.0
2011-12-12 11:20:00,40.05,40.19,39.85,40.05,499400.0,36.5286,36.6563,36.3461,36.5286,499400.0
2011-12-12 11:30:00,40.04,40.07,39.83,40.02,332600.0,36.5194,36.5468,36.3279,36.5012,332600.0
2011-12-12 11:40:00,40.01,40.02,39.15,39.22,255000.0,36.4921,36.5012,35.7077,35.7715,255000.0
2011-12-12 11:50:00,39.24,40.01,39.0,39.98,272900.0,35.7898,36.4921,35.5709,36.4647,272900.0
2011-12-12 12:00:00,39.97,40.29,39.75,39.97,299100.0,36.4556,36.7475,36.2549,36.4556,299100.0
2011-12-12 12:10:00,39.98,40.32,39.96,40.0,183700.0,36.4647,36.7748,36.4465,36.483,183700.0
2011-12-12 12:20:00,40.01,40.42,40.0,40.2,196800.0,36.4921,36.866,36.483,36.6654,196800.0
2011-12-12 12:30:00,40.21,40.3,40.07,40.15,161200.0,36.6745,36.7566,36.5468,36.6198,161200.0
2011-12-12 12:40:00,40.15,40.19,40.0,40.06,125500.0,36.6198,36.6563,36.483,36.5377,125500.0
2011-12-12 12:50:00,40.1,40.17,39.99,40.05,111200.0,36.5742,36.638,36.4738,36.5286,111200.0
2011-12-12 13:00:00,40.08,40.1,39.9,39.91,99100.0,36.5559,36.5742,36.3918,36.4009,99100.0
2011-12-12 13:10:00,39.9,39.91,39.42,39.52,194600.0,36.3918,36.4009,35.954,36.0452,194600.0
2011-12-12 13:20:00,39.53,39.58,39.19,39.48,155700.0,36.0543,36.0999,35.7442,36.0087,155700.0
2011-12-12 13:30:00,39.48,39.48,39.07,39.07,169800.0,36.0087,36.0087,35.6347,35.6347,169800.0
2011-12-12 13:40:00,39.1,39.2,38.9,39.0,210700.0,35.6621,35.7533,35.4797,35.5709,210700.0
2011-12-12 13:50:00,39.0,39.31,38.93,39.25,178800.0,35.5709,35.8536,35.507,35.7989,178800.0
2011-12-12 14:00:00,39.3,39.42,39.21,39.29,178600.0,35.8445,35.954,35.7624,35.8354,178600.0
2011-12-12 14:10:00,39.3,39.45,39.28,39.33,85000.0,35.8445,35.9813,35.8263,35.8719,85000.0
2011-12-12 14:20:00,39.35,39.45,39.3,39.4,89000.0,35.8901,35.9813,35.8445,35.9357,89000.0
2011-12-12 14:30:00,39.39,39.45,39.32,39.43,93900.0,35.9266,35.9813,35.8628,35.9631,93900.0
2011-12-12 14:40:00,39.43,39.43,39.25,39.33,82600.0,35.9631,35.9631,35.7989,35.8719,82600.0
2011-12-12 14:50:00,39.32,39.33,39.16,39.22,209600.0,35.8628,35.8719,35.7168,35.7715,209600.0
2011-12-12 15:00:00,39.22,39.23,38.86,38.87,107200.0,35.7715,35.7807,35.4432,35.4523,107200.0
2011-12-12 15:10:00,38.87,38.91,38.81,38.89,117300.0,35.4523,35.4888,35.3976,35.4706,117300.0
2011-12-12 15:20:00,38.9,38.9,38.68,38.86,313700.0,35.4797,35.4797,35.279,35.4432,313700.0
2011-12-12 15:30:00,38.86,38.93,38.8,38.9,409300.0,35.4432,35.507,35.3885,35.4797,409300.0
2011-12-12 15:40:00,38.9,38.98,38.77,38.87,443000.0,35.4797,35.5526,35.3611,35.4523,443000.0
2011-12-12 15:50:00,38.86,38.88,38.65,38.7,832400.0,35.4432,35.4614,35.2517,35.2973,832400.0
2011-12-13 09:30:00,38.73,39.1,38.43,38.92,228100.0,35.3246,35.6621,35.051,35.4979,228100.0
2011-12-13 09:40:00,38.91,38.99,38.72,38.94,196100.0,35.4888,35.5618,35.3155,35.5162,196100.0
2011-12-13 09:50:00,38.94,38.97,38.9,38.93,112400.0,35.5162,35.5435,35.4797,35.507,112400.0
2011-12-13 10:00:00,38.94,39.02,38.84,38.89,224500.0,35.5162,35.5891,35.425,35.4706,224500.0
2011-12-13 10:10:00,38.9,38.97,38.85,38.97,165100.0,35.4797,35.5435,35.4341,35.5435,165100.0
2011-12-13 10:20:00,38.97,39.07,38.93,38.98,466300.0,35.5435,35.6347,35.507,35.5526,466300.0
2011-12-13 10:30:00,38.99,39.06,38.92,38.92,335000.0,35.5618,35.6256,35.4979,35.4979,335000.0
2011-12-13 10:40:00,38.95,39.03,38.95,39.02,59700.0,35.5253,35.5982,35.5253,35.5891,59700.0
2011-12-13 10:50:00,39.04,39.59,39.04,39.45,131200.0,35.6074,36.109,35.6074,35.9813,131200.0
2011-12-13 11:00:00,39.49,39.66,39.31,39.57,314900.0,36.0178,36.1729,35.8536,36.0908,314900.0
2011-12-13 11:10:00,39.56,39.86,39.38,39.82,210100.0,36.0816,36.3553,35.9175,36.3188,210100.0
2011-12-13 11:20:00,39.82,39.84,39.54,39.76,100500.0,36.3188,36.337,36.0634,36.2641,100500.0
2011-12-13 11:30:00,39.77,39.81,39.63,39.73,121000.0,36.2732,36.3097,36.1455,36.2367,121000.0
2011-12-13 11:40:00,39.73,39.75,39.43,39.54,228700.0,36.2367,36.2549,35.9631,36.0634,228700.0
2011-12-13 11:50:00,39.57,39.83,39.56,39.73,113800.0,36.0908,36.3279,36.0816,36.2367,113800.0
2011-12-13 12:00:00,39.75,39.86,39.75,39.86,87800.0,36.2549,36.3553,36.2549,36.3553,87800.0
2011-12-13 12:10:00,39.86,39.9,39.42,39.48,85100.0,36.3553,36.3918,35.954,36.0087,85100.0
2011-12-13 12:20:00,39.48,39.61,39.35,39.45,45500.0,36.0087,36.1273,35.8901,35.9813,45500.0
2011-12-13 12:30:00,39.45,39.53,39.35,39.36,32800.0,35.9813,36.0543,35.8901,35.8992,32800.0
2011-12-13 12:40:00,39.37,39.44,39.29,39.38,40300.0,35.9084,35.9722,35.8354,35.9175,40300.0
2011-12-13 12:50:00,39.41,39.55,39.29,39.49,49300.0,35.9448,36.0725,35.8354,36.0178,49300.0
2011-12-13 13:00:00,39.49,39.58,39.39,39.47,66100.0,36.0178,36.0999,35.9266,35.9996,66100.0
2011-12-13 13:10:00,39.49,39.69,39.37,39.4,34600.0,36.0178,36.2002,35.9084,35.9357,34600.0
2011-12-13 13:20:00,39.38,39.39,39.16,39.23,37200.0,35.9175,35.9266,35.7168,35.7807,37200.0
2011-12-13 13:30:00,39.22,39.34,39.15,39.23,37600.0,35.7715,35.881,35.7077,35.7807,37600.0
2011-12-13 13:40:00,39.26,39.4,39.23,39.3,38700.0,35.808,35.9357,35.7807,35.8445,38700.0
2011-12-13 13:50:00,39.3,39.35,39.25,39.34,33900.0,35.8445,35.8901,35.7989,35.881,33900.0
2011-12-13 14:00:00,39.35,39.53,39.32,39.43,34300.0,35.8901,36.0543,35.8628,35.9631,34300.0
2011-12-13 14:10:00,39.43,39.44,39.25,39.25,52500.0,35.9631,35.9722,35.7989,35.7989,52500.0
2011-12-13 14:20:00,39.25,39.44,39.21,39.38,105500.0,35.7989,35.9722,35.7624,35.9175,105500.0
2011-12-13 14:30:00,39.35,39.39,39.23,39.25,63300.0,35.8901,35.9266,35.7807,35.7989,63300.0
2011-12-13 14:40:00,39.24,39.31,39.09,39.17,161900.0,35.7898,35.8536,35.653,35.7259,161900.0
2011-12-13 14:50:00,39.18,39.54,39.18,39.37,56600.0,35.7351,36.0634,35.7351,35.9084,56600.0
2011-12-13 15:00:00,39.38,39.5,39.34,39.48,69500.0,35.9175,36.0269,35.881,36.0087,69500.0
2011-12-13 15:10:00,39.48,39.5,39.21,39.31,83900.0,36.0087,36.0269,35.7624,35.8536,83900.0
2011-12-13 15:20:00,39.3,39.38,39.07,39.14,99500.0,35.8445,35.9175,35.6347,35.6986,99500.0
2011-12-13 15:30:00,39.14,39.16,38.86,38.92,152500.0,35.6986,35.7168,35.4432,35.4979,152500.0
2011-12-13 15:40:00,38.91,39.02,38.84,38.85,172700.0,35.4888,35.5891,35.425,35.4341,172700.0
2011-12-13 15:50:00,38.85,38.86,38.55,38.69,230600.0,35.4341,35.4432,35.1605,35.2881,230600.0
2011-12-14 09:30:00,38.4,38.5,38.1,38.46,37500.0,35.0236,35.1148,34.75,35.0784,37500.0
2011-12-14 09:40:00,38.47,38.5,38.01,38.13,57500.0,35.0875,35.1148,34.6679,34.7774,57500.0
2011-12-14 09:50:00,38.12,38.25,38.07,38.22,22700.0,34.7683,34.8868,34.7227,34.8595,22700.0
2011-12-14 10:00:00,38.24,38.26,38.01,38.06,56100.0,34.8777,34.896,34.6679,34.7135,56100.0
2011-12-14 10:10:00,38.06,38.06,37.86,37.98,86000.0,34.7135,34.7135,34.5311,34.6406,86000.0
2011-12-14 10:20:00,37.98,37.98,37.81,37.91,45500.0,34.6406,34.6406,34.4855,34.5767,45500.0
2011-12-14 10:30:00,37.91,38.0,37.89,37.93,86300.0,34.5767,34.6588,34.5585,34.595,86300.0
2011-12-14 10:40:00,37.93,38.0,37.8,37.84,71400.0,34.595,34.6588,34.4764,34.5129,71400.0
2011-12-14 10:50:00,37.86,37.93,37.75,37.82,60700.0,34.5311,34.595,34.4308,34.4946,60700.0
2011-12-14 11:00:00,37.83,37.85,37.73,37.78,102800.0,34.5038,34.522,34.4126,34.4582,102800.0
2011-12-14 11:10:00,37.76,37.9,37.74,37.74,134200.0,34.4399,34.5676,34.4217,34.4217,134200.0
2011-12-14 11:20:00,37.74,37.74,37.53,37.58,27600.0,34.4217,34.4217,34.2301,34.2757,27600.0
2011-12-14 11:30:00,37.57,37.57,37.47,37.52,26200.0,34.2666,34.2666,34.1754,34.221,26200.0
2011-12-14 11:40:00,37.5,37.65,37.49,37.65,44200.0,34.2028,34.3396,34.1937,34.3396,44200.0
2011-12-14 11:50:00,37.64,37.77,37.57,37.71,32800.0,34.3305,34.449,34.2666,34.3943,32800.0
2011-12-14 12:00:00,37.7,37.83,37.65,37.83,41600.0,34.3852,34.5038,34.3396,34.5038,41600.0
2011-12-14 12:10:00,37.85,38.0,37.82,37.96,37000.0,34.522,34.6588,34.4946,34.6223,37000.0
2011-12-14 12:20:00,37.93,38.12,37.9,37.96,170100.0,34.595,34.7683,34.5676,34.6223,170100.0
2011-12-14 12:30:00,37.96,38.1,37.96,37.98,97100.0,34.6223,34.75,34.6223,34.6406,97100.0
2011-12-14 12:40:00,37.98,38.23,37.98,38.2,91400.0,34.6406,34.8686,34.6406,34.8412,91400.0
2011-12-14 12:50:00,38.2,38.27,38.16,38.26,41700.0,34.8412,34.9051,34.8047,34.896,41700.0
2011-12-14 13:00:00,38.25,38.29,38.17,38.22,54100.0,34.8868,34.9233,34.8139,34.8595,54100.0
2011-12-14 13:10:00,38.2,38.41,38.17,38.41,41600.0,34.8412,35.0328,34.8139,35.0328,41600.0
2011-12-14 13:20:00,38.41,38.62,38.41,38.52,72100.0,35.0328,35.2243,35.0328,35.1331,72100.0
2011-12-14 13:30:00,38.52,38.52,38.44,38.5,39100.0,35.1331,35.1331,35.0601,35.1148,39100.0
2011-12-14 13:40:00,38.51,38.58,38.48,38.5,28900.0,35.124,35.1878,35.0966,35.1148,28900.0
2011-12-14 13:50:00,38.47,38.48,38.1,38.15,70400.0,35.0875,35.0966,34.75,34.7956,70400.0
2011-12-14 14:00:00,38.14,38.29,38.09,38.18,46400.0,34.7865,34.9233,34.7409,34.823,46400.0
2011-12-14 14:10:00,38.17,38.25,38.14,38.19,28900.0,34.8139,34.8868,34.7865,34.8321,28900.0
2011-12-14 14:20:00,38.2,38.31,38.12,38.22,34900.0,34.8412,34.9416,34.7683,34.8595,34900.0
2011-12-14 14:30:00,38.21,38.29,38.11,38.16,30200.0,34.8503,34.9233,34.7591,34.8047,30200.0
2011-12-14 14:40:00,38.16,38.25,38.1,38.18,47900.0,34.8047,34.8868,34.75,34.823,47900.0
2011-12-14 14:50:00,38.19,38.21,38.0,38.0,49800.0,34.8321,34.8503,34.6588,34.6588,49800.0
2011-12-14 15:00:00,38.03,38.24,37.99,38.02,66400.0,34.6862,34.8777,34.6497,34.6771,66400.0
2011-12-14 15:10:00,38.08,38.3,38.01,38.1,41600.0,34.7318,34.9324,34.6679,34.75,41600.0
2011-12-14 15:20:00,38.08,38.08,37.83,38.06,86300.0,34.7318,34.7318,34.5038,34.7135,86300.0
2011-12-14 15:30:00,38.04,38.07,37.84,37.92,57800.0,34.6953,34.7227,34.5129,34.5858,57800.0
2011-12-14 15:40:00,37.93,38.0,37.85,37.99,70300.0,34.595,34.6588,34.522,34.6497,70300.0
2011-12-14 15:50:00,37.98,38.0,37.9,37.98,96300.0,34.6406,34.6588,34.5676,34.6406,96300.0
2011-12-15 09:30:00,38.72,38.89,38.38,38.6,57900.0,35.3155,35.4706,35.0054,35.2061,57900.0
2011-12-15 09:40:00,38.57,38.57,38.3,38.32,40600.0,35.1787,35.1787,34.9324,34.9507,40600.0
2011-12-15 09:50:00,38.33,38.46,38.32,38.43,36800.0,34.9598,35.0784,34.9507,35.051,36800.0
2011-12-15 10:00:00,38.43,38.64,38.35,38.57,75200.0,35.051,35.2425,34.978,35.1787,75200.0
2011-12-15 10:10:00,38.58,38.69,38.5,38.69,51500.0,35.1878,35.2881,35.1148,35.2881,51500.0
2011-12-15 10:20:00,38.66,38.88,38.66,38.87,39200.0,35.2608,35.4614,35.2608,35.4523,39200.0
2011-12-15 10:30:00,38.84,38.91,38.58,38.61,42500.0,35.425,35.4888,35.1878,35.2152,42500.0
2011-12-15 10:40:00,38.63,38.85,38.62,38.79,40500.0,35.2334,35.4341,35.2243,35.3794,40500.0
2011-12-15 10:50:00,38.77,38.89,38.71,38.81,28500.0,35.3611,35.4706,35.3064,35.3976,28500.0
2011-12-15 11:00:00,38.81,38.82,38.74,38.77,23600.0,35.3976,35.4067,35.3337,35.3611,23600.0
2011-12-15 11:10:00,38.77,38.89,38.77,38.87,25400.0,35.3611,35.4706,35.3611,35.4523,25400.0
2011-12-15 11:20:00,38.87,38.94,38.84,38.9,23500.0,35.4523,35.5162,35.425,35.4797,23500.0
2011-12-15 11:30:00,38.91,38.93,38.88,38.88,21000.0,35.4888,35.507,35.4614,35.4614,21000.0
2011-12-15 11:40:00,38.87,38.99,38.81,38.95,22300.0,35.4523,35.5618,35.3976,35.5253,22300.0
2011-12-15 11:50:00,38.94,38.99,38.91,38.91,56300.0,35.5162,35.5618,35.4888,35.4888,56300.0
2011-12-15 12:00:00,38.94,38.96,38.83,38.91,23700.0,35.5162,35.5344,35.4158,35.4888,23700.0
2011-12-15 12:10:00,38.93,38.96,38.86,38.88,24400.0,35.507,35.5344,35.4432,35.4614,24400.0
2011-12-15 12:20:00,38.88,38.99,38.88,38.98,33500.0,35.4614,35.5618,35.4614,35.5526,33500.0
2011-12-15 12:30:00,38.97,39.11,38.96,39.11,64200.0,35.5435,35.6712,35.5344,35.6712,64200.0
2011-12-15 12:40:00,39.12,39.23,38.95,39.09,24900.0,35.6803,35.7807,35.5253,35.653,24900.0
2011-12-15 12:50:00,39.09,39.16,38.99,39.16,20700.0,35.653,35.7168,35.5618,35.7168,20700.0
2011-12-15 13:00:00,39.16,39.29,39.1,39.29,28900.0,35.7168,35.8354,35.6621,35.8354,28900.0
2011-12-15 13:10:00,39.29,39.29,39.16,39.22,55000.0,35.8354,35.8354,35.7168,35.7715,55000.0
2011-12-15 13:20:00,39.24,39.49,39.24,39.38,83100.0,35.7898,36.0178,35.7898,35.9175,83100.0
2011-12-15 13:30:00,39.38,39.47,39.3,39.47,34500.0,35.9175,35.9996,35.8445,35.9996,34500.0
2011-12-15 13:40:00,39.46,39.59,39.4,39.49,74800.0,35.9904,36.109,35.9357,36.0178,74800.0
2011-12-15 13:50:00,39.49,39.56,39.39,39.56,24500.0,36.0178,36.0816,35.9266,36.0816,24500.0
2011-12-15 14:00:00,39.57,39.57,39.03,39.05,53700.0,36.0908,36.0908,35.5982,35.6165,53700.0
2011-12-15 14:10:00,39.05,39.32,39.05,39.28,15500.0,35.6165,35.8628,35.6165,35.8263,15500.0
2011-12-15 14:20:00,39.27,39.27,39.12,39.15,11900.0,35.8171,35.8171,35.6803,35.7077,11900.0
2011-12-15 14:30:00,39.16,39.2,39.01,39.01,28300.0,35.7168,35.7533,35.58,35.58,28300.0
2011-12-15 14:40:00,39.0,39.03,38.88,38.95,14900.0,35.5709,35.5982,35.4614,35.5253,14900.0
2011-12-15 14:50:00,38.96,38.99,38.69,38.74,29800.0,35.5344,35.5618,35.2881,35.3337,29800.0
2011-12-15 15:00:00,38.75,38.86,38.69,38.79,28400.0,35.3429,35.4432,35.2881,35.3794,28400.0
2011-12-15 15:10:00,38.8,38.85,38.73,38.78,46900.0,35.3885,35.4341,35.3246,35.3702,46900.0
2011-12-15 15:20:00,38.77,38.78,38.44,38.5,69200.0,35.3611,35.3702,35.0601,35.1148,69200.0
2011-12-15 15:30:00,38.5,38.78,38.48,38.75,81800.0,35.1148,35.3702,35.0966,35.3429,81800.0
2011-12-15 15:40:00,38.77,38.8,38.72,38.8,150000.0,35.3611,35.3885,35.3155,35.3885,150000.0
2011-12-15 15:50:00,38.79,38.8,38.62,38.65,191700.0,35.3794,35.3885,35.2243,35.2517,191700.0
2011-12-16 09:30:00,39.12,39.75,38.98,39.73,146500.0,35.6803,36.2549,35.5526,36.2367,146500.0
2011-12-16 09:40:00,39.73,39.75,39.25,39.36,20800.0,36.2367,36.2549,35.7989,35.8992,20800.0
2011-12-16 09:50:00,39.34,39.79,39.34,39.71,50700.0,35.881,36.2914,35.881,36.2185,50700.0
2011-12-16 10:00:00,39.71,40.0,39.71,39.96,60100.0,36.2185,36.483,36.2185,36.4465,60100.0
2011-12-16 10:10:00,39.97,40.16,39.81,40.12,54400.0,36.4556,36.6289,36.3097,36.5924,54400.0
2011-12-16 10:20:00,40.14,40.19,40.04,40.16,40900.0,36.6107,36.6563,36.5194,36.6289,40900.0
2011-12-16 10:30:00,40.17,40.21,40.1,40.15,41500.0,36.638,36.6745,36.5742,36.6198,41500.0
2011-12-16 10:40:00,40.14,40.19,40.07,40.17,16800.0,36.6107,36.6563,36.5468,36.638,16800.0
2011-12-16 10:50:00,40.18,40.18,39.96,39.98,17900.0,36.6471,36.6471,36.4465,36.4647,17900.0
2011-12-16 11:00:00,40.04,40.11,40.04,40.09,41900.0,36.5194,36.5833,36.5194,36.565,41900.0
2011-12-16 11:10:00,40.09,40.12,40.08,40.09,16800.0,36.565,36.5924,36.5559,36.565,16800.0
2011-12-16 11:20:00,40.08,40.12,40.08,40.09,21200.0,36.5559,36.5924,36.5559,36.565,21200.0
2011-12-16 11:30:00,40.08,40.13,40.05,40.05,52300.0,36.5559,36.6015,36.5286,36.5286,52300.0
2011-12-16 11:40:00,40.04,40.09,40.01,40.01,16000.0,36.5194,36.565,36.4921,36.4921,16000.0
2011-12-16 11:50:00,39.99,39.99,39.66,39.66,23300.0,36.4738,36.4738,36.1729,36.1729,23300.0
2011-12-16 12:00:00,39.6,39.84,39.45,39.67,14100.0,36.1181,36.337,35.9813,36.182,14100.0
2011-12-16 12:10:00,39.68,39.83,39.68,39.79,21500.0,36.1911,36.3279,36.1911,36.2914,21500.0
2011-12-16 12:20:00,39.78,39.79,39.63,39.64,9700.0,36.2823,36.2914,36.1455,36.1546,9700.0
2011-12-16 12:30:00,39.65,39.66,39.5,39.55,16300.0,36.1637,36.1729,36.0269,36.0725,16300.0
2011-12-16 12:40:00,39.54,39.57,39.29,39.39,43600.0,36.0634,36.0908,35.8354,35.9266,43600.0
2011-12-16 12:50:00,39.39,39.5,39.32,39.43,40100.0,35.9266,36.0269,35.8628,35.9631,40100.0
2011-12-16 13:00:00,39.44,39.5,39.35,39.38,23200.0,35.9722,36.0269,35.8901,35.9175,23200.0
2011-12-16 13:10:00,39.45,39.55,39.35,39.46,33500.0,35.9813,36.0725,35.8901,35.9904,33500.0
2011-12-16 13:20:00,39.49,39.53,39.35,39.38,18500.0,36.0178,36.0543,35.8901,35.9175,18500.0
2011-12-16 13:30:00,39.38,39.48,39.34,39.41,23100.0,35.9175,36.0087,35.881,35.9448,23100.0
2011-12-16 13:40:00,39.42,39.58,39.4,39.58,8000.0,35.954,36.0999,35.9357,36.0999,8000.0
2011-12-16 13:50:00,39.6,39.64,39.38,39.4,21300.0,36.1181,36.1546,35.9175,35.9357,21300.0
2011-12-16 14:00:00,39.4,39.48,39.35,39.38,31700.0,35.9357,36.0087,35.8901,35.9175,31700.0
2011-12-16 14:10:00,39.35,39.4,39.11,39.16,61600.0,35.8901,35.9357,35.6712,35.7168,61600.0
2011-12-16 14:20:00,39.16,39.24,39.11,39.15,40700.0,35.7168,35.7898,35.6712,35.7077,40700.0
2011-12-16 14:30:00,39.1,39.11,38.98,38.99,47900.0,35.6621,35.6712,35.5526,35.5618,47900.0
2011-12-16 14:40:00,38.99,39.08,38.91,38.98,20500.0,35.5618,35.6439,35.4888,35.5526,20500.0
2011-12-16 14:50:00,38.98,39.05,38.98,38.98,23500.0,35.5526,35.6165,35.5526,35.5526,23500.0
2011-12-16 15:00:00,38.99,39.0,38.93,38.95,24600.0,35.5618,35.5709,35.507,35.5253,24600.0
2011-12-16 15:10:00,38.94,39.08,38.94,39.03,27400.0,35.5162,35.6439,35.5162,35.5982,27400.0
2011-12-16 15:20:00,39.03,39.07,38.96,38.98,16300.0,35.5982,35.6347,35.5344,35.5526,16300.0
2011-12-16 15:30:00,38.98,39.04,38.95,38.95,44600.0,35.5526,35.6074,35.5253,35.5253,44600.0
2011-12-16 15:40:00,38.95,39.02,38.72,38.82,127900.0,35.5253,35.5891,35.3155,35.4067,127900.0
2011-12-16 15:50:00,38.82,38.84,38.59,38.81,218900.0,35.4067,35.425,35.1969,35.3976,218900.0
2011-12-19 09:30:00,39.04,39.79,39.04,39.7,75800.0,35.6074,36.2914,35.6074,36.2093,75800.0
2011-12-19 09:40:00,39.7,39.93,39.55,39.57,59800.0,36.2093,36.4191,36.0725,36.0908,59800.0
2011-12-19 09:50:00,39.57,39.59,39.31,39.41,61000.0,36.0908,36.109,35.8536,35.9448,61000.0
2011-12-19 10:00:00,39.41,39.54,39.25,39.25,208900.0,35.9448,36.0634,35.7989,35.7989,208900.0
2011-12-19 10:10:00,39.26,39.58,39.21,39.41,45600.0,35.808,36.0999,35.7624,35.9448,45600.0
2011-12-19 10:20:00,39.42,39.52,39.33,39.44,75500.0,35.954,36.0452,35.8719,35.9722,75500.0
2011-12-19 10:30:00,39.46,39.51,39.36,39.48,131400.0,35.9904,36.036,35.8992,36.0087,131400.0
2011-12-19 10:40:00,39.44,39.49,39.29,39.39,58000.0,35.9722,36.0178,35.8354,35.9266,58000.0
2011-12-19 10:50:00,39.41,39.63,39.37,39.58,19700.0,35.9448,36.1455,35.9084,36.0999,19700.0
2011-12-19 11:00:00,39.59,39.59,38.88,38.93,60800.0,36.109,36.109,35.4614,35.507,60800.0
2011-12-19 11:10:00,38.92,39.02,38.83,38.88,17300.0,35.4979,35.5891,35.4158,35.4614,17300.0
2011-12-19 11:20:00,38.89,38.9,38.65,38.74,18500.0,35.4706,35.4797,35.2517,35.3337,18500.0
2011-12-19 11:30:00,38.71,38.85,38.71,38.74,21300.0,35.3064,35.4341,35.3064,35.3337,21300.0
2011-12-19 11:40:00,38.72,38.74,38.6,38.62,15700.0,35.3155,35.3337,35.2061,35.2243,15700.0
2011-12-19 11:50:00,38.65,38.77,38.62,38.68,11000.0,35.2517,35.3611,35.2243,35.279,11000.0
2011-12-19 12:00:00,38.7,38.81,38.69,38.75,14400.0,35.2973,35.3976,35.2881,35.3429,14400.0
2011-12-19 12:10:00,38.78,38.82,38.72,38.8,6300.0,35.3702,35.4067,35.3155,35.3885,6300.0
2011-12-19 12:20:00,38.8,38.82,38.74,38.76,14000.0,35.3885,35.4067,35.3337,35.352,14000.0
2011-12-19 12:30:00,38.75,38.8,38.7,38.78,14700.0,35.3429,35.3885,35.2973,35.3702,14700.0
2011-12-19 12:40:00,38.76,38.83,38.74,38.78,11800.0,35.352,35.4158,35.3337,35.3702,11800.0
2011-12-19 12:50:00,38.79,38.82,38.74,38.76,12500.0,35.3794,35.4067,35.3337,35.352,12500.0
2011-12-19 13:00:00,38.75,38.75,38.65,38.68,7100.0,35.3429,35.3429,35.2517,35.279,7100.0
2011-12-19 13:10:00,38.68,38.74,38.52,38.58,54900.0,35.279,35.3337,35.1331,35.1878,54900.0
2011-12-19 13:20:00,38.58,38.66,38.49,38.5,23900.0,35.1878,35.2608,35.1057,35.1148,23900.0
2011-12-19 13:30:00,38.53,38.57,38.49,38.51,11700.0,35.1422,35.1787,35.1057,35.124,11700.0
2011-12-19 13:40:00,38.49,38.54,38.47,38.51,14700.0,35.1057,35.1513,35.0875,35.124,14700.0
2011-12-19 13:50:00,38.52,38.68,38.47,38.48,18400.0,35.1331,35.279,35.0875,35.0966,18400.0
2011-12-19 14:00:00,38.5,38.62,38.47,38.62,14100.0,35.1148,35.2243,35.0875,35.2243,14100.0
2011-12-19 14:10:00,38.63,38.64,38.45,38.51,28300.0,35.2334,35.2425,35.0692,35.124,28300.0
2011-12-19 14:20:00,38.48,38.53,38.45,38.53,17000.0,35.0966,35.1422,35.0692,35.1422,17000.0
2011-12-19 14:30:00,38.51,38.58,38.47,38.57,17100.0,35.124,35.1878,35.0875,35.1787,17100.0
2011-12-19 14:40:00,38.55,38.58,38.41,38.51,31600.0,35.1605,35.1878,35.0328,35.124,31600.0
2011-12-19 14:50:00,38.52,38.57,38.43,38.57,17000.0,35.1331,35.1787,35.051,35.1787,17000.0
2011-12-19 15:00:00,38.56,38.57,38.21,38.26,25000.0,35.1696,35.1787,34.8503,34.896,25000.0
2011-12-19 15:10:00,38.28,38.42,38.26,38.36,26500.0,34.9142,35.0419,34.896,34.9872,26500.0
2011-12-19 15:20:00,38.36,38.36,38.11,38.13,21800.0,34.9872,34.9872,34.7591,34.7774,21800.0
2011-12-19 15:30:00,38.13,38.21,37.91,38.05,44100.0,34.7774,34.8503,34.5767,34.7044,44100.0
2011-12-19 15:40:00,38.05,38.24,37.96,38.13,49800.0,34.7044,34.8777,34.6223,34.7774,49800.0
2011-12-19 15:50:00,38.11,38.21,38.05,38.16,66000.0,34.7591,34.8503,34.7044,34.8047,66000.0
2011-12-20 09:30:00,38.62,38.81,38.61,38.72,74200.0,35.2243,35.3976,35.2152,35.3155,74200.0
2011-12-20 09:40:00,38.7,38.97,38.68,38.94,43200.0,35.2973,35.5435,35.279,35.5162,43200.0
2011-12-20 09:50:00,38.97,38.97,38.76,38.87,44400.0,35.5435,35.5435,35.352,35.4523,44400.0
2011-12-20 10:00:00,38.87,38.92,38.78,38.79,31000.0,35.4523,35.4979,35.3702,35.3794,31000.0
2011-12-20 10:10:00,38.79,38.87,38.77,38.87,21300.0,35.3794,35.4523,35.3611,35.4523,21300.0
2011-12-20 10:20:00,38.88,39.15,38.81,39.08,38400.0,35.4614,35.7077,35.3976,35.6439,38400.0
2011-12-20 10:30:00,39.07,39.13,38.98,39.0,14200.0,35.6347,35.6895,35.5526,35.5709,14200.0
2011-12-20 10:40:00,39.03,39.04,38.94,38.98,6700.0,35.5982,35.6074,35.5162,35.5526,6700.0
2011-12-20 10:50:00,38.98,39.01,38.84,38.91,31000.0,35.5526,35.58,35.425,35.4888,31000.0
2011-12-20 11:00:00,38.92,39.02,38.91,38.97,25100.0,35.4979,35.5891,35.4888,35.5435,25100.0
2011-12-20 11:10:00,38.96,39.11,38.96,39.06,33600.0,35.5344,35.6712,35.5344,35.6256,33600.0
2011-12-20 11:20:00,39.07,39.07,38.84,38.86,28000.0,35.6347,35.6347,35.425,35.4432,28000.0
2011-12-20 11:30:00,38.87,38.91,38.79,38.81,30200.0,35.4523,35.4888,35.3794,35.3976,30200.0
2011-12-20 11:40:00,38.82,38.98,38.72,38.95,53600.0,35.4067,35.5526,35.3155,35.5253,53600.0
2011-12-20 11:50:00,38.97,38.98,38.83,38.87,26300.0,35.5435,35.5526,35.4158,35.4523,26300.0
2011-12-20 12:00:00,38.87,38.87,38.76,38.8,19000.0,35.4523,35.4523,35.352,35.3885,19000.0
2011-12-20 12:10:00,38.84,38.85,38.77,38.8,43500.0,35.425,35.4341,35.3611,35.3885,43500.0
2011-12-20 12:20:00,38.8,38.82,38.72,38.77,31900.0,35.3885,35.4067,35.3155,35.3611,31900.0
2011-12-20 12:30:00,38.77,38.77,38.61,38.62,22700.0,35.3611,35.3611,35.2152,35.2243,22700.0
2011-12-20 12:40:00,38.64,38.69,38.58,38.6,34500.0,35.2425,35.2881,35.1878,35.2061,34500.0
2011-12-20 12:50:00,38.61,38.7,38.59,38.66,17600.0,35.2152,35.2973,35.1969,35.2608,17600.0
2011-12-20 13:00:00,38.65,38.75,38.62,38.73,45600.0,35.2517,35.3429,35.2243,35.3246,45600.0
2011-12-20 13:10:00,38.73,38.75,38.67,38.67,11800.0,35.3246,35.3429,35.2699,35.2699,11800.0
2011-12-20 13:20:00,38.67,38.69,38.51,38.64,46400.0,35.2699,35.2881,35.124,35.2425,46400.0
2011-12-20 13:30:00,38.65,38.72,38.63,38.69,19900.0,35.2517,35.3155,35.2334,35.2881,19900.0
2011-12-20 13:40:00,38.71,38.77,38.69,38.73,8900.0,35.3064,35.3611,35.2881,35.3246,8900.0
2011-12-20 13:50:00,38.73,38.78,38.69,38.75,31300.0,35.3246,35.3702,35.2881,35.3429,31300.0
2011-12-20 14:00:00,38.76,38.79,38.56,38.61,30300.0,35.352,35.3794,35.1696,35.2152,30300.0
2011-12-20 14:10:00,38.61,38.61,38.53,38.58,15200.0,35.2152,35.2152,35.1422,35.1878,15200.0
2011-12-20 14:20:00,38.59,38.67,38.55,38.65,25700.0,35.1969,35.2699,35.1605,35.2517,25700.0
2011-12-20 14:30:00,38.66,38.69,38.61,38.65,42800.0,35.2608,35.2881,35.2152,35.2517,42800.0
2011-12-20 14:40:00,38.65,38.7,38.64,38.68,33000.0,35.2517,35.2973,35.2425,35.279,33000.0
2011-12-20 14:50:00,38.72,38.75,38.68,38.68,19100.0,35.3155,35.3429,35.279,35.279,19100.0
2011-12-20 15:00:00,38.7,38.7,38.62,38.65,51600.0,35.2973,35.2973,35.2243,35.2517,51600.0
2011-12-20 15:10:00,38.65,38.66,38.59,38.6,28900.0,35.2517,35.2608,35.1969,35.2061,28900.0
2011-12-20 15:20:00,38.59,38.65,38.45,38.49,59000.0,35.1969,35.2517,35.0692,35.1057,59000.0
2011-12-20 15:30:00,38.5,38.53,38.4,38.47,49600.0,35.1148,35.1422,35.0236,35.0875,49600.0
2011-12-20 15:40:00,38.45,38.5,38.3,38.38,66100.0,35.0692,35.1148,34.9324,35.0054,66100.0
2011-12-20 15:50:00,38.4,38.4,38.27,38.29,180900.0,35.0236,35.0236,34.9051,34.9233,180900.0
2011-12-21 09:30:00,38.35,38.52,38.28,38.52,14300.0,34.978,35.1331,34.9142,35.1331,14300.0
2011-12-21 09:40:00,38.47,38.55,38.33,38.49,26200.0,35.0875,35.1605,34.9598,35.1057,26200.0
2011-12-21 09:50:00,38.5,38.65,38.48,38.6,25900.0,35.1148,35.2517,35.0966,35.2061,25900.0
2011-12-21 10:00:00,38.6,38.78,38.53,38.78,37600.0,35.2061,35.3702,35.1422,35.3702,37600.0
2011-12-21 10:10:00,38.79,38.93,38.75,38.9,22800.0,35.3794,35.507,35.3429,35.4797,22800.0
2011-12-21 10:20:00,38.9,39.0,38.88,38.94,22000.0,35.4797,35.5709,35.4614,35.5162,22000.0
2011-12-21 10:30:00,38.96,39.0,38.75,38.84,38600.0,35.5344,35.5709,35.3429,35.425,38600.0
2011-12-21 10:40:00,38.86,38.88,38.7,38.87,19100.0,35.4432,35.4614,35.2973,35.4523,19100.0
2011-12-21 10:50:00,38.86,38.88,38.66,38.73,12800.0,35.4432,35.4614,35.2608,35.3246,12800.0
2011-12-21 11:00:00,38.74,38.9,38.71,38.88,27200.0,35.3337,35.4797,35.3064,35.4614,27200.0
2011-12-21 11:10:00,38.89,38.96,38.85,38.87,16000.0,35.4706,35.5344,35.4341,35.4523,16000.0
2011-12-21 11:20:00,38.86,38.93,38.78,38.79,39100.0,35.4432,35.507,35.3702,35.3794,39100.0
2011-12-21 11:30:00,38.78,38.98,38.78,38.9,51100.0,35.3702,35.5526,35.3702,35.4797,51100.0
2011-12-21 11:40:00,38.92,38.98,38.85,38.95,24200.0,35.4979,35.5526,35.4341,35.5253,24200.0
2011-12-21 11:50:00,38.94,38.98,38.85,38.91,24000.0,35.5162,35.5526,35.4341,35.4888,24000.0
2011-12-21 12:00:00,38.92,39.05,38.85,38.92,62600.0,35.4979,35.6165,35.4341,35.4979,62600.0
2011-12-21 12:10:00,38.96,39.03,38.92,39.03,18800.0,35.5344,35.5982,35.4979,35.5982,18800.0
2011-12-21 12:20:00,39.01,39.07,38.9,38.96,11900.0,35.58,35.6347,35.4797,35.5344,11900.0
2011-12-21 12:30:00,38.95,38.99,38.83,38.99,28000.0,35.5253,35.5618,35.4158,35.5618,28000.0
2011-12-21 12:40:00,39.0,39.08,39.0,39.05,15300.0,35.5709,35.6439,35.5709,35.6165,15300.0
2011-12-21 12:50:00,39.04,39.25,39.04,39.25,11300.0,35.6074,35.7989,35.6074,35.7989,11300.0
2011-12-21 13:00:00,39.27,39.41,39.23,39.38,23200.0,35.8171,35.9448,35.7807,35.9175,23200.0
2011-12-21 13:10:00,39.3,39.34,39.2,39.26,8500.0,35.8445,35.881,35.7533,35.808,8500.0
2011-12-21 13:20:00,39.25,39.37,39.23,39.3,16600.0,35.7989,35.9084,35.7807,35.8445,16600.0
2011-12-21 13:30:00,39.35,39.41,39.33,39.41,11600.0,35.8901,35.9448,35.8719,35.9448,11600.0
2011-12-21 13:40:00,39.39,39.39,39.26,39.35,18900.0,35.9266,35.9266,35.808,35.8901,18900.0
2011-12-21 13:50:00,39.35,39.56,39.33,39.53,17900.0,35.8901,36.0816,35.8719,36.0543,17900.0
2011-12-21 14:00:00,39.53,39.56,39.41,39.47,19400.0,36.0543,36.0816,35.9448,35.9996,19400.0
2011-12-21 14:10:00,39.44,39.5,39.33,39.47,57500.0,35.9722,36.0269,35.8719,35.9996,57500.0
2011-12-21 14:20:00,39.45,39.5,39.41,39.47,9100.0,35.9813,36.0269,35.9448,35.9996,9100.0
2011-12-21 14:30:00,39.48,39.77,39.34,39.4,68600.0,36.0087,36.2732,35.881,35.9357,68600.0
2011-12-21 14:40:00,39.37,39.42,39.2,39.27,21800.0,35.9084,35.954,35.7533,35.8171,21800.0
2011-12-21 14:50:00,39.27,39.36,39.26,39.28,7400.0,35.8171,35.8992,35.808,35.8263,7400.0
2011-12-21 15:00:00,39.27,39.29,39.18,39.25,19300.0,35.8171,35.8354,35.7351,35.7989,19300.0
2011-12-21 15:10:00,39.25,39.28,39.16,39.18,21100.0,35.7989,35.8263,35.7168,35.7351,21100.0
2011-12-21 15:20:00,39.17,39.25,38.97,38.98,30200.0,35.7259,35.7989,35.5435,35.5526,30200.0
2011-12-21 15:30:00,39.03,39.22,39.03,39.11,43700.0,35.5982,35.7715,35.5982,35.6712,43700.0
2011-12-21 15:40:00,39.11,39.14,38.94,39.02,49900.0,35.6712,35.6986,35.5162,35.5891,49900.0
2011-12-21 15:50:00,39.03,39.05,38.88,38.88,203800.0,35.5982,35.6165,35.4614,35.4614,203800.0
2011-12-22 09:30:00,39.01,39.35,38.75,39.09,18100.0,35.58,35.8901,35.3429,35.653,18100.0
2011-12-22 09:40:00,39.07,39.16,38.86,38.89,15600.0,35.6347,35.7168,35.4432,35.4706,15600.0
2011-12-22 09:50:00,38.93,38.96,38.79,38.96,8900.0,35.507,35.5344,35.3794,35.5344,8900.0
2011-12-22 10:00:00,38.99,39.04,38.64,38.67,17700.0,35.5618,35.6074,35.2425,35.2699,17700.0
2011-12-22 10:10:00,38.68,38.7,38.54,38.61,15000.0,35.279,35.2973,35.1513,35.2152,15000.0
2011-12-22 10:20:00,38.62,38.63,38.5,38.6,7500.0,35.2243,35.2334,35.1148,35.2061,7500.0
2011-12-22 10:30:00,38.61,38.61,38.35,38.46,11400.0,35.2152,35.2152,34.978,35.0784,11400.0
2011-12-22 10:40:00,38.46,38.5,38.42,38.46,12500.0,35.0784,35.1148,35.0419,35.0784,12500.0
2011-12-22 10:50:00,38.47,38.56,38.4,38.5,34200.0,35.0875,35.1696,35.0236,35.1148,34200.0
2011-12-22 11:00:00,38.46,38.8,38.46,38.76,41400.0,35.0784,35.3885,35.0784,35.352,41400.0
2011-12-22 11:10:00,38.74,38.85,38.71,38.81,22400.0,35.3337,35.4341,35.3064,35.3976,22400.0
2011-12-22 11:20:00,38.82,39.32,38.74,39.32,135400.0,35.4067,35.8628,35.3337,35.8628,135400.0
2011-12-22 11:30:00,39.3,39.38,39.03,39.03,90600.0,35.8445,35.9175,35.5982,35.5982,90600.0
2011-12-22 11:40:00,39.07,39.09,38.84,38.94,63200.0,35.6347,35.653,35.425,35.5162,63200.0
2011-12-22 11:50:00,38.95,39.07,38.94,39.0,43700.0,35.5253,35.6347,35.5162,35.5709,43700.0
2011-12-22 12:00:00,39.04,39.09,38.96,39.0,18800.0,35.6074,35.653,35.5344,35.5709,18800.0
2011-12-22 12:10:00,39.03,39.04,38.95,39.04,11200.0,35.5982,35.6074,35.5253,35.6074,11200.0
2011-12-22 12:20:00,39.05,39.07,38.99,39.05,15500.0,35.6165,35.6347,35.5618,35.6165,15500.0
2011-12-22 12:30:00,39.07,39.09,39.0,39.02,28100.0,35.6347,35.653,35.5709,35.5891,28100.0
2011-12-22 12:40:00,39.03,39.03,38.78,38.91,35500.0,35.5982,35.5982,35.3702,35.4888,35500.0
2011-12-22 12:50:00,38.9,39.04,38.85,39.03,23900.0,35.4797,35.6074,35.4341,35.5982,23900.0
2011-12-22 13:00:00,39.03,39.12,38.99,39.08,12300.0,35.5982,35.6803,35.5618,35.6439,12300.0
2011-12-22 13:10:00,39.09,39.14,39.05,39.11,10600.0,35.653,35.6986,35.6165,35.6712,10600.0
2011-12-22 13:20:00,39.13,39.15,39.05,39.15,8700.0,35.6895,35.7077,35.6165,35.7077,8700.0
2011-12-22 13:30:00,39.13,39.32,39.13,39.25,11000.0,35.6895,35.8628,35.6895,35.7989,11000.0
2011-12-22 13:40:00,39.25,39.31,39.23,39.3,4700.0,35.7989,35.8536,35.7807,35.8445,4700.0
2011-12-22 13:50:00,39.32,39.4,39.3,39.34,11700.0,35.8628,35.9357,35.8445,35.881,11700.0
2011-12-22 14:00:00,39.34,39.38,39.28,39.36,16300.0,35.881,35.9175,35.8263,35.8992,16300.0
2011-12-22 14:10:00,39.39,39.44,39.22,39.22,26400.0,35.9266,35.9722,35.7715,35.7715,26400.0
2011-12-22 14:20:00,39.23,39.36,39.17,39.2,27600.0,35.7807,35.8992,35.7259,35.7533,27600.0
2011-12-22 14:30:00,39.22,39.22,39.09,39.15,11700.0,35.7715,35.7715,35.653,35.7077,11700.0
2011-12-22 14:40:00,39.17,39.17,39.03,39.04,26000.0,35.7259,35.7259,35.5982,35.6074,26000.0
2011-12-22 14:50:00,39.03,39.19,38.95,39.07,21400.0,35.5982,35.7442,35.5253,35.6347,21400.0
2011-12-22 15:00:00,39.08,39.31,39.08,39.19,13400.0,35.6439,35.8536,35.6439,35.7442,13400.0
2011-12-22 15:10:00,39.22,39.3,39.17,39.27,10100.0,35.7715,35.8445,35.7259,35.8171,10100.0
2011-12-22 15:20:00,39.26,39.34,39.24,39.31,13000.0,35.808,35.881,35.7898,35.8536,13000.0
2011-12-22 15:30:00,39.32,39.34,39.22,39.26,26100.0,35.8628,35.881,35.7715,35.808,26100.0
2011-12-22 15:40:00,39.26,39.29,39.12,39.24,22100.0,35.808,35.8354,35.6803,35.7898,22100.0
2011-12-22 15:50:00,39.23,39.3,39.16,39.23,56500.0,35.7807,35.8445,35.7168,35.7807,56500.0
2011-12-23 09:30:00,39.12,39.22,39.0,39.12,26500.0,35.6803,35.7715,35.5709,35.6803,26500.0
2011-12-23 09:40:00,39.21,39.38,39.17,39.28,22100.0,35.7624,35.9175,35.7259,35.8263,22100.0
2011-12-23 09:50:00,39.28,39.49,39.25,39.43,17400.0,35.8263,36.0178,35.7989,35.9631,17400.0
2011-12-23 10:00:00,39.41,39.54,39.41,39.54,7400.0,35.9448,36.0634,35.9448,36.0634,7400.0
2011-12-23 10:10:00,39.54,39.55,39.23,39.24,14300.0,36.0634,36.0725,35.7807,35.7898,14300.0
2011-12-23 10:20:00,39.21,39.41,39.2,39.33,4900.0,35.7624,35.9448,35.7533,35.8719,4900.0
2011-12-23 10:30:00,39.35,39.42,39.31,39.34,6800.0,35.8901,35.954,35.8536,35.881,6800.0
2011-12-23 10:40:00,39.35,39.4,39.23,39.33,41000.0,35.8901,35.9357,35.7807,35.8719,41000.0
2011-12-23 10:50:00,39.33,39.33,39.25,39.3,9400.0,35.8719,35.8719,35.7989,35.8445,9400.0
2011-12-23 11:00:00,39.3,39.47,39.3,39.43,21800.0,35.8445,35.9996,35.8445,35.9631,21800.0
2011-12-23 11:10:00,39.35,39.5,39.31,39.47,21300.0,35.8901,36.0269,35.8536,35.9996,21300.0
2011-12-23 11:20:00,39.45,39.53,39.44,39.51,11400.0,35.9813,36.0543,35.9722,36.036,11400.0
2011-12-23 11:30:00,39.55,39.55,39.39,39.46,12400.0,36.0725,36.0725,35.9266,35.9904,12400.0
2011-12-23 11:40:00,39.47,39.53,39.36,39.49,16200.0,35.9996,36.0543,35.8992,36.0178,16200.0
2011-12-23 11:50:00,39.47,39.49,39.43,39.46,4900.0,35.9996,36.0178,35.9631,35.9904,4900.0
2011-12-23 12:00:00,39.47,39.5,39.4,39.4,8400.0,35.9996,36.0269,35.9357,35.9357,8400.0
2011-12-23 12:10:00,39.41,39.49,39.38,39.48,14500.0,35.9448,36.0178,35.9175,36.0087,14500.0
2011-12-23 12:20:00,39.48,39.54,39.4,39.46,14000.0,36.0087,36.0634,35.9357,35.9904,14000.0
2011-12-23 12:30:00,39.49,39.53,39.4,39.42,6000.0,36.0178,36.0543,35.9357,35.954,6000.0
2011-12-23 12:40:00,39.41,39.5,39.32,39.47,32100.0,35.9448,36.0269,35.8628,35.9996,32100.0
2011-12-23 12:50:00,39.45,39.45,39.33,39.35,21900.0,35.9813,35.9813,35.8719,35.8901,21900.0
2011-12-23 13:00:00,39.36,39.36,39.3,39.33,5500.0,35.8992,35.8992,35.8445,35.8719,5500.0
2011-12-23 13:10:00,39.35,39.35,39.3,39.3,3300.0,35.8901,35.8901,35.8445,35.8445,3300.0
2011-12-23 13:20:00,39.3,39.32,39.25,39.31,6100.0,35.8445,35.8628,35.7989,35.8536,6100.0
2011-12-23 13:30:00,39.33,39.33,39.26,39.3,4800.0,35.8719,35.8719,35.808,35.8445,4800.0
2011-12-23 13:40:00,39.31,39.34,39.26,39.31,15300.0,35.8536,35.881,35.808,35.8536,15300.0
2011-12-23 13:50:00,39.31,39.38,39.25,39.37,13300.0,35.8536,35.9175,35.7989,35.9084,13300.0
2011-12-23 14:00:00,39.37,39.4,39.33,39.4,12700.0,35.9084,35.9357,35.8719,35.9357,12700.0
2011-12-23 14:10:00,39.41,39.48,39.4,39.45,5400.0,35.9448,36.0087,35.9357,35.9813,5400.0
2011-12-23 14:20:00,39.44,39.48,39.42,39.46,6900.0,35.9722,36.0087,35.954,35.9904,6900.0
2011-12-23 14:30:00,39.45,39.5,39.45,39.49,8400.0,35.9813,36.0269,35.9813,36.0178,8400.0
2011-12-23 14:40:00,39.5,39.52,39.44,39.45,13300.0,36.0269,36.0452,35.9722,35.9813,13300.0
2011-12-23 14:50:00,39.45,39.51,39.43,39.49,9700.0,35.9813,36.036,35.9631,36.0178,9700.0
2011-12-23 15:00:00,39.5,39.53,39.44,39.45,14100.0,36.0269,36.0543,35.9722,35.9813,14100.0
2011-12-23 15:10:00,39.45,39.48,39.41,39.43,13900.0,35.9813,36.0087,35.9448,35.9631,13900.0
2011-12-23 15:20:00,39.44,39.49,39.37,39.41,17100.0,35.9722,36.0178,35.9084,35.9448,17100.0
2011-12-23 15:30:00,39.38,39.49,39.38,39.45,21500.0,35.9175,36.0178,35.9175,35.9813,21500.0
2011-12-23 15:40:00,39.46,39.49,39.42,39.46,29700.0,35.9904,36.0178,35.954,35.9904,29700.0
2011-12-23 15:50:00,39.48,39.58,39.47,39.56,42600.0,36.0087,36.0999,35.9996,36.0816,42600.0
2011-12-27 09:30:00,39.5,39.55,39.43,39.46,8200.0,36.0269,36.0725,35.9631,35.9904,8200.0
2011-12-27 09:40:00,39.49,39.58,39.27,39.33,6700.0,36.0178,36.0999,35.8171,35.8719,6700.0
2011-12-27 09:50:00,39.35,39.43,39.26,39.35,6400.0,35.8901,35.9631,35.808,35.8901,6400.0
2011-12-27 10:00:00,39.33,39.45,39.3,39.43,14400.0,35.8719,35.9813,35.8445,35.9631,14400.0
2011-12-27 10:10:00,39.46,39.55,39.45,39.49,15500.0,35.9904,36.0725,35.9813,36.0178,15500.0
2011-12-27 10:20:00,39.5,39.63,39.45,39.55,24800.0,36.0269,36.1455,35.9813,36.0725,24800.0
2011-12-27 10:30:00,39.55,39.6,39.52,39.57,13000.0,36.0725,36.1181,36.0452,36.0908,13000.0
2011-12-27 10:40:00,39.55,39.62,39.5,39.62,8700.0,36.0725,36.1364,36.0269,36.1364,8700.0
2011-12-27 10:50:00,39.63,39.66,39.56,39.63,15800.0,36.1455,36.1729,36.0816,36.1455,15800.0
2011-12-27 11:00:00,39.64,39.71,39.61,39.71,5600.0,36.1546,36.2185,36.1273,36.2185,5600.0
2011-12-27 11:10:00,39.71,39.75,39.67,39.69,16100.0,36.2185,36.2549,36.182,36.2002,16100.0
2011-12-27 11:20:00,39.65,39.66,39.6,39.63,11800.0,36.1637,36.1729,36.1181,36.1455,11800.0
2011-12-27 11:30:00,39.63,39.69,39.6,39.67,15500.0,36.1455,36.2002,36.1181,36.182,15500.0
2011-12-27 11:40:00,39.66,39.72,39.62,39.72,12800.0,36.1729,36.2276,36.1364,36.2276,12800.0
2011-12-27 11:50:00,39.69,39.77,39.67,39.75,4000.0,36.2002,36.2732,36.182,36.2549,4000.0
2011-12-27 12:00:00,39.75,39.83,39.75,39.8,13900.0,36.2549,36.3279,36.2549,36.3005,13900.0
2011-12-27 12:10:00,39.8,39.84,39.77,39.82,12500.0,36.3005,36.337,36.2732,36.3188,12500.0
2011-12-27 12:20:00,39.81,39.84,39.81,39.83,2900.0,36.3097,36.337,36.3097,36.3279,2900.0
2011-12-27 12:30:00,39.82,39.84,39.77,39.81,6200.0,36.3188,36.337,36.2732,36.3097,6200.0
2011-12-27 12:40:00,39.81,39.84,39.8,39.84,6700.0,36.3097,36.337,36.3005,36.337,6700.0
2011-12-27 12:50:00,39.83,39.84,39.79,39.83,8700.0,36.3279,36.337,36.2914,36.3279,8700.0
2011-12-27 13:00:00,39.83,39.83,39.71,39.73,9000.0,36.3279,36.3279,36.2185,36.2367,9000.0
2011-12-27 13:10:00,39.71,39.75,39.7,39.74,8500.0,36.2185,36.2549,36.2093,36.2458,8500.0
2011-12-27 13:20:00,39.73,39.74,39.62,39.62,10700.0,36.2367,36.2458,36.1364,36.1364,10700.0
2011-12-27 13:30:00,39.61,39.7,39.6,39.63,38200.0,36.1273,36.2093,36.1181,36.1455,38200.0
2011-12-27 13:40:00,39.64,39.7,39.63,39.68,11800.0,36.1546,36.2093,36.1455,36.1911,11800.0
2011-12-27 13:50:00,39.68,39.7,39.67,39.7,27300.0,36.1911,36.2093,36.182,36.2093,27300.0
2011-12-27 14:00:00,39.7,39.7,39.69,39.7,3300.0,36.2093,36.2093,36.2002,36.2093,3300.0
2011-12-27 14:10:00,39.69,39.7,39.68,39.68,3800.0,36.2002,36.2093,36.1911,36.1911,3800.0
2011-12-27 14:20:00,39.67,39.69,39.62,39.62,5200.0,36.182,36.2002,36.1364,36.1364,5200.0
2011-12-27 14:30:00,39.63,39.68,39.62,39.68,7300.0,36.1455,36.1911,36.1364,36.1911,7300.0
2011-12-27 14:40:00,39.68,39.69,39.65,39.66,2500.0,36.1911,36.2002,36.1637,36.1729,2500.0
2011-12-27 14:50:00,39.66,39.67,39.65,39.65,4800.0,36.1729,36.182,36.1637,36.1637,4800.0
2011-12-27 15:00:00,39.67,39.67,39.64,39.64,5200.0,36.182,36.182,36.1546,36.1546,5200.0
2011-12-27 15:10:00,39.65,39.7,39.65,39.65,31600.0,36.1637,36.2093,36.1637,36.1637,31600.0
2011-12-27 15:20:00,39.65,39.66,39.6,39.64,14700.0,36.1637,36.1729,36.1181,36.1546,14700.0
2011-12-27 15:30:00,39.66,39.66,39.53,39.59,39100.0,36.1729,36.1729,36.0543,36.109,39100.0
2011-12-27 15:40:00,39.59,39.7,39.58,39.67,34900.0,36.109,36.2093,36.0999,36.182,34900.0
2011-12-27 15:50:00,39.67,39.72,39.59,39.6,68100.0,36.182,36.2276,36.109,36.1181,68100.0
2011-12-28 09:30:00,39.38,39.66,39.29,39.5,17400.0,35.9175,36.1729,35.8354,36.0269,17400.0
2011-12-28 09:40:00,39.5,39.55,39.33,39.39,5200.0,36.0269,36.0725,35.8719,35.9266,5200.0
2011-12-28 09:50:00,39.35,39.38,39.23,39.35,8800.0,35.8901,35.9175,35.7807,35.8901,8800.0
2011-12-28 10:00:00,39.32,39.51,39.24,39.49,15200.0,35.8628,36.036,35.7898,36.0178,15200.0
2011-12-28 10:10:00,39.46,39.46,39.2,39.36,22300.0,35.9904,35.9904,35.7533,35.8992,22300.0
2011-12-28 10:20:00,39.38,39.38,39.23,39.29,18000.0,35.9175,35.9175,35.7807,35.8354,18000.0
2011-12-28 10:30:00,39.29,39.34,39.19,39.19,12400.0,35.8354,35.881,35.7442,35.7442,12400.0
2011-12-28 10:40:00,39.18,39.27,39.17,39.17,18700.0,35.7351,35.8171,35.7259,35.7259,18700.0
2011-12-28 10:50:00,39.15,39.2,39.14,39.16,13700.0,35.7077,35.7533,35.6986,35.7168,13700.0
2011-12-28 11:00:00,39.15,39.18,39.03,39.05,14800.0,35.7077,35.7351,35.5982,35.6165,14800.0
2011-12-28 11:10:00,39.03,39.08,38.96,39.0,20300.0,35.5982,35.6439,35.5344,35.5709,20300.0
2011-12-28 11:20:00,39.04,39.05,38.97,38.99,8200.0,35.6074,35.6165,35.5435,35.5618,8200.0
2011-12-28 11:30:00,38.99,39.0,38.81,38.88,11500.0,35.5618,35.5709,35.3976,35.4614,11500.0
2011-12-28 11:40:00,38.89,38.89,38.77,38.83,15900.0,35.4706,35.4706,35.3611,35.4158,15900.0
2011-12-28 11:50:00,38.82,38.93,38.75,38.84,31400.0,35.4067,35.507,35.3429,35.425,31400.0
2011-12-28 12:00:00,38.84,38.9,38.67,38.7,36800.0,35.425,35.4797,35.2699,35.2973,36800.0
2011-12-28 12:10:00,38.68,38.76,38.67,38.71,8400.0,35.279,35.352,35.2699,35.3064,8400.0
2011-12-28 12:20:00,38.71,38.72,38.64,38.64,7700.0,35.3064,35.3155,35.2425,35.2425,7700.0
2011-12-28 12:30:00,38.64,38.67,38.6,38.64,7700.0,35.2425,35.2699,35.2061,35.2425,7700.0
2011-12-28 12:40:00,38.63,38.63,38.54,38.55,6500.0,35.2334,35.2334,35.1513,35.1605,6500.0
2011-12-28 12:50:00,38.57,38.58,38.45,38.46,18400.0,35.1787,35.1878,35.0692,35.0784,18400.0
2011-12-28 13:00:00,38.45,38.52,38.43,38.5,10200.0,35.0692,35.1331,35.051,35.1148,10200.0
2011-12-28 13:10:00,38.55,38.65,38.51,38.63,28400.0,35.1605,35.2517,35.124,35.2334,28400.0
2011-12-28 13:20:00,38.63,38.65,38.61,38.64,8100.0,35.2334,35.2517,35.2152,35.2425,8100.0
2011-12-28 13:30:00,38.64,38.73,38.62,38.7,3900.0,35.2425,35.3246,35.2243,35.2973,3900.0
2011-12-28 13:40:00,38.69,38.71,38.66,38.67,2900.0,35.2881,35.3064,35.2608,35.2699,2900.0
2011-12-28 13:50:00,38.7,38.75,38.7,38.74,2400.0,35.2973,35.3429,35.2973,35.3337,2400.0
2011-12-28 14:00:00,38.73,38.77,38.68,38.7,11700.0,35.3246,35.3611,35.279,35.2973,11700.0
2011-12-28 14:10:00,38.7,38.7,38.62,38.66,6900.0,35.2973,35.2973,35.2243,35.2608,6900.0
2011-12-28 14:20:00,38.64,38.74,38.63,38.74,17400.0,35.2425,35.3337,35.2334,35.3337,17400.0
2011-12-28 14:30:00,38.74,38.74,38.67,38.69,2800.0,35.3337,35.3337,35.2699,35.2881,2800.0
2011-12-28 14:40:00,38.69,38.69,38.65,38.65,8400.0,35.2881,35.2881,35.2517,35.2517,8400.0
2011-12-28 14:50:00,38.65,38.71,38.65,38.71,5800.0,35.2517,35.3064,35.2517,35.3064,5800.0
2011-12-28 15:00:00,38.7,38.72,38.69,38.71,6700.0,35.2973,35.3155,35.2881,35.3064,6700.0
2011-12-28 15:10:00,38.72,38.77,38.66,38.68,15400.0,35.3155,35.3611,35.2608,35.279,15400.0
2011-12-28 15:20:00,38.7,38.77,38.65,38.65,19400.0,35.2973,35.3611,35.2517,35.2517,19400.0
2011-12-28 15:30:00,38.65,38.75,38.63,38.68,31300.0,35.2517,35.3429,35.2334,35.279,31300.0
2011-12-28 15:40:00,38.69,38.75,38.61,38.72,31400.0,35.2881,35.3429,35.2152,35.3155,31400.0
2011-12-28 15:50:00,38.73,38.73,38.61,38.64,68500.0,35.3246,35.3246,35.2152,35.2425,68500.0
2011-12-29 09:30:00,38.99,39.08,38.82,38.82,8200.0,35.5618,35.6439,35.4067,35.4067,8200.0
2011-12-29 09:40:00,38.85,39.05,38.85,38.97,8600.0,35.4341,35.6165,35.4341,35.5435,8600.0
2011-12-29 09:50:00,39.01,39.03,38.84,38.85,10500.0,35.58,35.5982,35.425,35.4341,10500.0
2011-12-29 10:00:00,38.86,39.02,38.84,38.95,79300.0,35.4432,35.5891,35.425,35.5253,79300.0
2011-12-29 10:10:00,38.94,39.08,38.8,39.03,48700.0,35.5162,35.6439,35.3885,35.5982,48700.0
2011-12-29 10:20:00,39.06,39.07,38.97,39.03,38200.0,35.6256,35.6347,35.5435,35.5982,38200.0
2011-12-29 10:30:00,39.04,39.28,39.04,39.2,15300.0,35.6074,35.8263,35.6074,35.7533,15300.0
2011-12-29 10:40:00,39.18,39.23,39.09,39.1,12800.0,35.7351,35.7807,35.653,35.6621,12800.0
2011-12-29 10:50:00,39.12,39.35,39.1,39.35,19500.0,35.6803,35.8901,35.6621,35.8901,19500.0
2011-12-29 11:00:00,39.33,39.35,39.21,39.21,28200.0,35.8719,35.8901,35.7624,35.7624,28200.0
2011-12-29 11:10:00,39.2,39.26,39.19,39.22,18100.0,35.7533,35.808,35.7442,35.7715,18100.0
2011-12-29 11:20:00,39.23,39.35,39.2,39.31,23200.0,35.7807,35.8901,35.7533,35.8536,23200.0
2011-12-29 11:30:00,39.31,39.47,39.3,39.41,19200.0,35.8536,35.9996,35.8445,35.9448,19200.0
2011-12-29 11:40:00,39.39,39.47,39.31,39.36,16600.0,35.9266,35.9996,35.8536,35.8992,16600.0
2011-12-29 11:50:00,39.38,39.5,39.36,39.48,22600.0,35.9175,36.0269,35.8992,36.0087,22600.0
2011-12-29 12:00:00,39.48,39.49,39.23,39.28,20100.0,36.0087,36.0178,35.7807,35.8263,20100.0
2011-12-29 12:10:00,39.26,39.47,39.18,39.42,14900.0,35.808,35.9996,35.7351,35.954,14900.0
2011-12-29 12:20:00,39.42,39.5,39.41,39.48,11700.0,35.954,36.0269,35.9448,36.0087,11700.0
2011-12-29 12:30:00,39.48,39.49,39.46,39.49,12800.0,36.0087,36.0178,35.9904,36.0178,12800.0
2011-12-29 12:40:00,39.49,39.53,39.46,39.51,82100.0,36.0178,36.0543,35.9904,36.036,82100.0
2011-12-29 12:50:00,39.5,39.51,39.45,39.48,13400.0,36.0269,36.036,35.9813,36.0087,13400.0
2011-12-29 13:00:00,39.49,39.5,39.38,39.4,12800.0,36.0178,36.0269,35.9175,35.9357,12800.0
2011-12-29 13:10:00,39.4,39.42,39.06,39.06,20800.0,35.9357,35.954,35.6256,35.6256,20800.0
2011-12-29 13:20:00,39.11,39.11,39.05,39.09,4000.0,35.6712,35.6712,35.6165,35.653,4000.0
2011-12-29 13:30:00,39.09,39.09,39.04,39.07,5200.0,35.653,35.653,35.6074,35.6347,5200.0
2011-12-29 13:40:00,39.08,39.19,39.08,39.19,11100.0,35.6439,35.7442,35.6439,35.7442,11100.0
2011-12-29 13:50:00,39.16,39.22,39.13,39.2,6500.0,35.7168,35.7715,35.6895,35.7533,6500.0
2011-12-29 14:00:00,39.24,39.33,39.22,39.3,5000.0,35.7898,35.8719,35.7715,35.8445,5000.0
2011-12-29 14:10:00,39.33,39.33,39.25,39.25,6100.0,35.8719,35.8719,35.7989,35.7989,6100.0
2011-12-29 14:20:00,39.26,39.28,39.17,39.17,4100.0,35.808,35.8263,35.7259,35.7259,4100.0
2011-12-29 14:30:00,39.17,39.19,39.1,39.12,7800.0,35.7259,35.7442,35.6621,35.6803,7800.0
2011-12-29 14:40:00,39.13,39.18,39.11,39.13,5900.0,35.6895,35.7351,35.6712,35.6895,5900.0
2011-12-29 14:50:00,39.13,39.13,39.06,39.09,4500.0,35.6895,35.6895,35.6256,35.653,4500.0
2011-12-29 15:00:00,39.13,39.14,39.07,39.08,5600.0,35.6895,35.6986,35.6347,35.6439,5600.0
2011-12-29 15:10:00,39.09,39.12,39.03,39.04,9500.0,35.653,35.6803,35.5982,35.6074,9500.0
2011-12-29 15:20:00,39.05,39.11,38.99,39.11,12000.0,35.6165,35.6712,35.5618,35.6712,12000.0
2011-12-29 15:30:00,39.1,39.15,39.08,39.09,27300.0,35.6621,35.7077,35.6439,35.653,27300.0
2011-12-29 15:40:00,39.1,39.21,39.06,39.09,44800.0,35.6621,35.7624,35.6256,35.653,44800.0
2011-12-29 15:50:00,39.1,39.21,39.09,39.19,40500.0,35.6621,35.7624,35.653,35.7442,40500.0
2011-12-30 09:30:00,38.93,39.21,38.91,39.19,8600.0,35.507,35.7624,35.4888,35.7442,8600.0
2011-12-30 09:40:00,39.21,39.25,39.19,39.25,2000.0,35.7624,35.7989,35.7442,35.7989,2000.0
2011-12-30 09:50:00,39.23,39.32,39.23,39.31,1400.0,35.7807,35.8628,35.7807,35.8536,1400.0
2011-12-30 10:00:00,39.35,39.4,39.27,39.29,4200.0,35.8901,35.9357,35.8171,35.8354,4200.0
2011-12-30 10:10:00,39.32,39.39,39.28,39.34,3800.0,35.8628,35.9266,35.8263,35.881,3800.0
2011-12-30 10:20:00,39.34,39.39,39.2,39.2,10000.0,35.881,35.9266,35.7533,35.7533,10000.0
2011-12-30 10:30:00,39.26,39.32,39.22,39.28,4300.0,35.808,35.8628,35.7715,35.8263,4300.0
2011-12-30 10:40:00,39.3,39.35,39.15,39.35,40200.0,35.8445,35.8901,35.7077,35.8901,40200.0
2011-12-30 10:50:00,39.36,39.5,39.36,39.49,12100.0,35.8992,36.0269,35.8992,36.0178,12100.0
2011-12-30 11:00:00,39.5,39.5,39.4,39.4,7800.0,36.0269,36.0269,35.9357,35.9357,7800.0
2011-12-30 11:10:00,39.42,39.42,39.33,39.4,4000.0,35.954,35.954,35.8719,35.9357,4000.0
2011-12-30 11:20:00,39.39,39.46,39.35,39.44,2500.0,35.9266,35.9904,35.8901,35.9722,2500.0
2011-12-30 11:30:00,39.44,39.45,39.41,39.45,3400.0,35.9722,35.9813,35.9448,35.9813,3400.0
2011-12-30 11:40:00,39.47,39.48,39.3,39.34,34600.0,35.9996,36.0087,35.8445,35.881,34600.0
2011-12-30 11:50:00,39.35,39.35,39.28,39.28,3000.0,35.8901,35.8901,35.8263,35.8263,3000.0
2011-12-30 12:00:00,39.29,39.34,39.25,39.33,13600.0,35.8354,35.881,35.7989,35.8719,13600.0
2011-12-30 12:10:00,39.33,39.36,39.3,39.34,5100.0,35.8719,35.8992,35.8445,35.881,5100.0
2011-12-30 12:20:00,39.34,39.41,39.34,39.39,2700.0,35.881,35.9448,35.881,35.9266,2700.0
2011-12-30 12:30:00,39.39,39.44,39.33,39.37,9000.0,35.9266,35.9722,35.8719,35.9084,9000.0
2011-12-30 12:40:00,39.37,39.42,39.32,39.4,18800.0,35.9084,35.954,35.8628,35.9357,18800.0
2011-12-30 12:50:00,39.4,39.43,39.36,39.43,7700.0,35.9357,35.9631,35.8992,35.9631,7700.0
2011-12-30 13:00:00,39.42,39.42,39.34,39.39,8100.0,35.954,35.954,35.881,35.9266,8100.0
2011-12-30 13:10:00,39.38,39.44,39.37,39.42,8900.0,35.9175,35.9722,35.9084,35.954,8900.0
2011-12-30 13:20:00,39.42,39.48,39.39,39.46,7200.0,35.954,36.0087,35.9266,35.9904,7200.0
2011-12-30 13:30:00,39.47,39.5,39.47,39.48,9000.0,35.9996,36.0269,35.9996,36.0087,9000.0
2011-12-30 13:40:00,39.48,39.5,39.48,39.49,4500.0,36.0087,36.0269,36.0087,36.0178,4500.0
2011-12-30 13:50:00,39.49,39.5,39.45,39.47,9200.0,36.0178,36.0269,35.9813,35.9996,9200.0
2011-12-30 14:00:00,39.47,39.48,39.42,39.47,2800.0,35.9996,36.0087,35.954,35.9996,2800.0
2011-12-30 14:10:00,39.48,39.49,39.44,39.46,4900.0,36.0087,36.0178,35.9722,35.9904,4900.0
2011-12-30 14:20:00,39.46,39.46,39.34,39.35,10800.0,35.9904,35.9904,35.881,35.8901,10800.0
2011-12-30 14:30:00,39.35,39.43,39.35,39.43,5300.0,35.8901,35.9631,35.8901,35.9631,5300.0
2011-12-30 14:40:00,39.41,39.43,39.34,39.34,8600.0,35.9448,35.9631,35.881,35.881,8600.0
2011-12-30 14:50:00,39.37,39.38,39.34,39.36,3100.0,35.9084,35.9175,35.881,35.8992,3100.0
2011-12-30 15:00:00,39.37,39.38,39.34,39.35,8400.0,35.9084,35.9175,35.881,35.8901,8400.0
2011-12-30 15:10:00,39.33,39.48,39.33,39.48,11600.0,35.8719,36.0087,35.8719,36.0087,11600.0
2011-12-30 15:20:00,39.47,39.5,39.47,39.5,20600.0,35.9996,36.0269,35.9996,36.0269,20600.0
2011-12-30 15:30:00,39.5,39.55,39.48,39.5,19600.0,36.0269,36.0725,36.0087,36.0269,19600.0
2011-12-30 15:40:00,39.49,39.54,39.43,39.49,35700.0,36.0178,36.0634,35.9631,36.0178,35700.0
2011-12-30 15:50:00,39.5,39.5,39.35,39.36,64000.0,36.0269,36.0269,35.8901,35.8992,64000.0
2012-01-03 09:30:00,40.26,40.33,39.95,40.1,47700.0,36.7201,36.7839,36.4374,36.5742,47700.0
2012-01-03 09:40:00,40.08,40.15,39.93,40.04,37300.0,36.5559,36.6198,36.4191,36.5194,37300.0
2012-01-03 09:50:00,39.97,40.02,39.84,39.94,45900.0,36.4556,36.5012,36.337,36.4282,45900.0
2012-01-03 10:00:00,39.95,40.36,39.95,40.32,22800.0,36.4374,36.8113,36.4374,36.7748,22800.0
2012-01-03 10:10:00,40.3,40.42,40.3,40.4,11200.0,36.7566,36.866,36.7566,36.8478,11200.0
2012-01-03 10:20:00,40.37,40.53,40.22,40.22,55800.0,36.8204,36.9664,36.6836,36.6836,55800.0
2012-01-03 10:30:00,40.23,40.27,40.08,40.2,53400.0,36.6927,36.7292,36.5559,36.6654,53400.0
2012-01-03 10:40:00,40.19,40.2,40.13,40.17,33300.0,36.6563,36.6654,36.6015,36.638,33300.0
2012-01-03 10:50:00,40.17,40.2,40.12,40.17,22800.0,36.638,36.6654,36.5924,36.638,22800.0
2012-01-03 11:00:00,40.19,40.27,40.17,40.22,23300.0,36.6563,36.7292,36.638,36.6836,23300.0
2012-01-03 11:10:00,40.22,40.31,40.18,40.22,24900.0,36.6836,36.7657,36.6471,36.6836,24900.0
2012-01-03 11:20:00,40.24,40.27,40.22,40.24,9800.0,36.7019,36.7292,36.6836,36.7019,9800.0
2012-01-03 11:30:00,40.25,40.27,40.19,40.22,11400.0,36.711,36.7292,36.6563,36.6836,11400.0
2012-01-03 11:40:00,40.22,40.22,40.08,40.13,24000.0,36.6836,36.6836,36.5559,36.6015,24000.0
2012-01-03 11:50:00,40.15,40.25,40.12,40.21,8500.0,36.6198,36.711,36.5924,36.6745,8500.0
2012-01-03 12:00:00,40.22,40.24,40.19,40.24,21600.0,36.6836,36.7019,36.6563,36.7019,21600.0
2012-01-03 12:10:00,40.22,40.25,40.16,40.23,36100.0,36.6836,36.711,36.6289,36.6927,36100.0
2012-01-03 12:20:00,40.24,40.25,40.17,40.19,53700.0,36.7019,36.711,36.638,36.6563,53700.0
2012-01-03 12:30:00,40.19,40.19,39.99,39.99,12600.0,36.6563,36.6563,36.4738,36.4738,12600.0
2012-01-03 12:40:00,40.01,40.05,39.88,39.9,12000.0,36.4921,36.5286,36.3735,36.3918,12000.0
2012-01-03 12:50:00,39.88,39.94,39.87,39.88,4100.0,36.3735,36.4282,36.3644,36.3735,4100.0
2012-01-03 13:00:00,39.89,39.99,39.87,39.98,10300.0,36.3826,36.4738,36.3644,36.4647,10300.0
2012-01-03 13:10:00,39.95,39.99,39.85,39.99,20300.0,36.4374,36.4738,36.3461,36.4738,20300.0
2012-01-03 13:20:00,40.0,40.03,39.93,39.98,20100.0,36.483,36.5103,36.4191,36.4647,20100.0
2012-01-03 13:30:00,39.98,40.01,39.86,39.89,17900.0,36.4647,36.4921,36.3553,36.3826,17900.0
2012-01-03 13:40:00,39.89,39.95,39.85,39.9,26300.0,36.3826,36.4374,36.3461,36.3918,26300.0
2012-01-03 13:50:00,39.9,39.96,39.85,39.91,6800.0,36.3918,36.4465,36.3461,36.4009,6800.0
2012-01-03 14:00:00,39.92,39.94,39.85,39.85,8500.0,36.41,36.4282,36.3461,36.3461,8500.0
2012-01-03 14:10:00,39.87,39.89,39.8,39.86,21100.0,36.3644,36.3826,36.3005,36.3553,21100.0
2012-01-03 14:20:00,39.82,39.87,39.71,39.74,16000.0,36.3188,36.3644,36.2185,36.2458,16000.0
2012-01-03 14:30:00,39.73,39.75,39.61,39.64,28400.0,36.2367,36.2549,36.1273,36.1546,28400.0
2012-01-03 14:40:00,39.63,39.7,39.6,39.65,12500.0,36.1455,36.2093,36.1181,36.1637,12500.0
2012-01-03 14:50:00,39.67,39.76,39.67,39.69,14200.0,36.182,36.2641,36.182,36.2002,14200.0
2012-01-03 15:00:00,39.69,39.73,39.64,39.71,19800.0,36.2002,36.2367,36.1546,36.2185,19800.0
2012-01-03 15:10:00,39.71,39.81,39.68,39.81,15800.0,36.2185,36.3097,36.1911,36.3097,15800.0
2012-01-03 15:20:00,39.8,39.81,39.67,39.75,17600.0,36.3005,36.3097,36.182,36.2549,17600.0
2012-01-03 15:30:00,39.74,39.74,39.65,39.67,18700.0,36.2458,36.2458,36.1637,36.182,18700.0
2012-01-03 15:40:00,39.67,39.79,39.64,39.77,37800.0,36.182,36.2914,36.1546,36.2732,37800.0
2012-01-03 15:50:00,39.78,39.78,39.58,39.61,98900.0,36.2823,36.2823,36.0999,36.1273,98900.0
2012-01-04 09:30:00,39.9,39.9,39.36,39.67,15200.0,36.3918,36.3918,35.8992,36.182,15200.0
2012-01-04 09:40:00,39.59,39.68,39.35,39.41,76800.0,36.109,36.1911,35.8901,35.9448,76800.0
2012-01-04 09:50:00,39.38,39.5,39.37,39.41,41700.0,35.9175,36.0269,35.9084,35.9448,41700.0
2012-01-04 10:00:00,39.42,39.49,39.28,39.46,15200.0,35.954,36.0178,35.8263,35.9904,15200.0
2012-01-04 10:10:00,39.46,39.48,39.29,39.31,10000.0,35.9904,36.0087,35.8354,35.8536,10000.0
2012-01-04 10:20:00,39.29,39.31,39.25,39.27,4000.0,35.8354,35.8536,35.7989,35.8171,4000.0
2012-01-04 10:30:00,39.21,39.21,39.06,39.06,10100.0,35.7624,35.7624,35.6256,35.6256,10100.0
2012-01-04 10:40:00,39.06,39.06,39.0,39.04,9600.0,35.6256,35.6256,35.5709,35.6074,9600.0
2012-01-04 10:50:00,39.05,39.1,39.04,39.07,19000.0,35.6165,35.6621,35.6074,35.6347,19000.0
2012-01-04 11:00:00,39.08,39.17,39.06,39.16,27100.0,35.6439,35.7259,35.6256,35.7168,27100.0
2012-01-04 11:10:00,39.16,39.22,39.15,39.19,8400.0,35.7168,35.7715,35.7077,35.7442,8400.0
2012-01-04 11:20:00,39.19,39.25,39.19,39.25,7600.0,35.7442,35.7989,35.7442,35.7989,7600.0
2012-01-04 11:30:00,39.24,39.32,39.23,39.32,5600.0,35.7898,35.8628,35.7807,35.8628,5600.0
2012-01-04 11:40:00,39.34,39.38,39.28,39.3,8500.0,35.881,35.9175,35.8263,35.8445,8500.0
2012-01-04 11:50:00,39.31,39.39,39.2,39.23,58400.0,35.8536,35.9266,35.7533,35.7807,58400.0
2012-01-04 12:00:00,39.23,39.4,39.2,39.38,11600.0,35.7807,35.9357,35.7533,35.9175,11600.0
2012-01-04 12:10:00,39.35,39.45,39.35,39.42,10700.0,35.8901,35.9813,35.8901,35.954,10700.0
2012-01-04 12:20:00,39.41,39.46,39.37,39.45,6400.0,35.9448,35.9904,35.9084,35.9813,6400.0
2012-01-04 12:30:00,39.45,39.49,39.41,39.44,6500.0,35.9813,36.0178,35.9448,35.9722,6500.0
2012-01-04 12:40:00,39.43,39.45,39.41,39.44,4600.0,35.9631,35.9813,35.9448,35.9722,4600.0
2012-01-04 12:50:00,39.44,39.47,39.43,39.46,3600.0,35.9722,35.9996,35.9631,35.9904,3600.0
2012-01-04 13:00:00,39.46,39.46,39.37,39.42,18600.0,35.9904,35.9904,35.9084,35.954,18600.0
2012-01-04 13:10:00,39.44,39.45,39.34,39.35,16600.0,35.9722,35.9813,35.881,35.8901,16600.0
2012-01-04 13:20:00,39.38,39.4,39.34,39.35,8400.0,35.9175,35.9357,35.881,35.8901,8400.0
2012-01-04 13:30:00,39.35,39.38,39.34,39.37,5000.0,35.8901,35.9175,35.881,35.9084,5000.0
2012-01-04 13:40:00,39.37,39.48,39.36,39.48,7300.0,35.9084,36.0087,35.8992,36.0087,7300.0
2012-01-04 13:50:00,39.47,39.47,39.4,39.42,6000.0,35.9996,35.9996,35.9357,35.954,6000.0
2012-01-04 14:00:00,39.43,39.44,39.32,39.37,7500.0,35.9631,35.9722,35.8628,35.9084,7500.0
2012-01-04 14:10:00,39.37,39.4,39.3,39.38,17500.0,35.9084,35.9357,35.8445,35.9175,17500.0
2012-01-04 14:20:00,39.37,39.37,39.32,39.32,7600.0,35.9084,35.9084,35.8628,35.8628,7600.0
2012-01-04 14:30:00,39.33,39.39,39.33,39.39,8500.0,35.8719,35.9266,35.8719,35.9266,8500.0
2012-01-04 14:40:00,39.4,39.51,39.39,39.42,11900.0,35.9357,36.036,35.9266,35.954,11900.0
2012-01-04 14:50:00,39.42,39.47,39.41,39.41,12200.0,35.954,35.9996,35.9448,35.9448,12200.0
2012-01-04 15:00:00,39.42,39.42,39.34,39.39,16400.0,35.954,35.954,35.881,35.9266,16400.0
2012-01-04 15:10:00,39.41,39.47,39.35,39.38,12500.0,35.9448,35.9996,35.8901,35.9175,12500.0
2012-01-04 15:20:00,39.38,39.46,39.35,39.46,17900.0,35.9175,35.9904,35.8901,35.9904,17900.0
2012-01-04 15:30:00,39.44,39.44,39.39,39.39,34400.0,35.9722,35.9722,35.9266,35.9266,34400.0
2012-01-04 15:40:00,39.39,39.41,39.26,39.26,27000.0,35.9266,35.9448,35.808,35.808,27000.0
2012-01-04 15:50:00,39.28,39.36,39.25,39.27,45000.0,35.8263,35.8992,35.7989,35.8171,45000.0
2012-01-05 09:30:00,38.93,39.02,38.78,38.88,32900.0,35.507,35.5891,35.3702,35.4614,32900.0
2012-01-05 09:40:00,38.94,39.32,38.94,39.22,59200.0,35.5162,35.8628,35.5162,35.7715,59200.0
2012-01-05 09:50:00,39.19,39.35,39.19,39.29,25700.0,35.7442,35.8901,35.7442,35.8354,25700.0
2012-01-05 10:00:00,39.27,39.76,39.21,39.38,63500.0,35.8171,36.2641,35.7624,35.9175,63500.0
2012-01-05 10:10:00,39.34,39.34,39.24,39.27,109600.0,35.881,35.881,35.7898,35.8171,109600.0
2012-01-05 10:20:00,39.28,39.32,39.21,39.21,7600.0,35.8263,35.8628,35.7624,35.7624,7600.0
2012-01-05 10:30:00,39.23,39.23,39.0,39.0,10100.0,35.7807,35.7807,35.5709,35.5709,10100.0
2012-01-05 10:40:00,39.02,39.13,38.99,39.01,16400.0,35.5891,35.6895,35.5618,35.58,16400.0
2012-01-05 10:50:00,39.03,39.04,38.84,39.02,37800.0,35.5982,35.6074,35.425,35.5891,37800.0
2012-01-05 11:00:00,39.0,39.13,38.98,39.08,31400.0,35.5709,35.6895,35.5526,35.6439,31400.0
2012-01-05 11:10:00,39.08,39.31,39.03,39.09,26000.0,35.6439,35.8536,35.5982,35.653,26000.0
2012-01-05 11:20:00,39.08,39.28,39.06,39.27,15000.0,35.6439,35.8263,35.6256,35.8171,15000.0
2012-01-05 11:30:00,39.28,39.3,39.19,39.28,15400.0,35.8263,35.8445,35.7442,35.8263,15400.0
2012-01-05 11:40:00,39.31,39.4,39.27,39.35,6400.0,35.8536,35.9357,35.8171,35.8901,6400.0
2012-01-05 11:50:00,39.34,39.38,39.31,39.32,4500.0,35.881,35.9175,35.8536,35.8628,4500.0
2012-01-05 12:00:00,39.34,39.43,39.32,39.34,10900.0,35.881,35.9631,35.8628,35.881,10900.0
2012-01-05 12:10:00,39.38,39.43,39.37,39.43,14400.0,35.9175,35.9631,35.9084,35.9631,14400.0
2012-01-05 12:20:00,39.42,39.48,39.31,39.4,16200.0,35.954,36.0087,35.8536,35.9357,16200.0
2012-01-05 12:30:00,39.44,39.49,39.37,39.43,8900.0,35.9722,36.0178,35.9084,35.9631,8900.0
2012-01-05 12:40:00,39.45,39.5,39.37,39.47,11000.0,35.9813,36.0269,35.9084,35.9996,11000.0
2012-01-05 12:50:00,39.5,39.56,39.47,39.56,10600.0,36.0269,36.0816,35.9996,36.0816,10600.0
2012-01-05 13:00:00,39.59,39.67,39.55,39.67,10400.0,36.109,36.182,36.0725,36.182,10400.0
2012-01-05 13:10:00,39.64,39.69,39.62,39.68,4700.0,36.1546,36.2002,36.1364,36.1911,4700.0
2012-01-05 13:20:00,39.7,39.77,39.65,39.72,11200.0,36.2093,36.2732,36.1637,36.2276,11200.0
2012-01-05 13:30:00,39.71,39.76,39.64,39.7,7700.0,36.2185,36.2641,36.1546,36.2093,7700.0
2012-01-05 13:40:00,39.71,39.84,39.71,39.8,12800.0,36.2185,36.337,36.2185,36.3005,12800.0
2012-01-05 13:50:00,39.8,39.87,39.8,39.86,23900.0,36.3005,36.3644,36.3005,36.3553,23900.0
2012-01-05 14:00:00,39.83,39.85,39.8,39.85,6300.0,36.3279,36.3461,36.3005,36.3461,6300.0
2012-01-05 14:10:00,39.89,39.92,39.85,39.87,13600.0,36.3826,36.41,36.3461,36.3644,13600.0
2012-01-05 14:20:00,39.88,39.94,39.81,39.82,18900.0,36.3735,36.4282,36.3097,36.3188,18900.0
2012-01-05 14:30:00,39.82,39.82,39.69,39.71,6700.0,36.3188,36.3188,36.2002,36.2185,6700.0
2012-01-05 14:40:00,39.71,39.79,39.67,39.7,12600.0,36.2185,36.2914,36.182,36.2093,12600.0
2012-01-05 14:50:00,39.7,39.7,39.62,39.67,10100.0,36.2093,36.2093,36.1364,36.182,10100.0
2012-01-05 15:00:00,39.68,39.74,39.63,39.73,13300.0,36.1911,36.2458,36.1455,36.2367,13300.0
2012-01-05 15:10:00,39.73,39.73,39.6,39.67,18900.0,36.2367,36.2367,36.1181,36.182,18900.0
2012-01-05 15:20:00,39.67,39.71,39.59,39.68,13800.0,36.182,36.2185,36.109,36.1911,13800.0
2012-01-05 15:30:00,39.64,39.66,39.55,39.59,13600.0,36.1546,36.1729,36.0725,36.109,13600.0
2012-01-05 15:40:00,39.59,39.68,39.54,39.58,15100.0,36.109,36.1911,36.0634,36.0999,15100.0
2012-01-05 15:50:00,39.56,39.69,39.56,39.6,25500.0,36.0816,36.2002,36.0816,36.1181,25500.0
2012-01-06 09:30:00,39.57,39.98,39.37,39.61,8900.0,36.0908,36.4647,35.9084,36.1273,8900.0
2012-01-06 09:40:00,39.5,39.7,39.47,39.5,11200.0,36.0269,36.2093,35.9996,36.0269,11200.0
2012-01-06 09:50:00,39.49,39.57,39.28,39.44,18700.0,36.0178,36.0908,35.8263,35.9722,18700.0
2012-01-06 10:00:00,39.43,39.56,39.32,39.54,32900.0,35.9631,36.0816,35.8628,36.0634,32900.0
2012-01-06 10:10:00,39.55,39.68,39.4,39.56,37600.0,36.0725,36.1911,35.9357,36.0816,37600.0
2012-01-06 10:20:00,39.59,39.7,39.57,39.61,15100.0,36.109,36.2093,36.0908,36.1273,15100.0
2012-01-06 10:30:00,39.61,39.69,39.59,39.62,18300.0,36.1273,36.2002,36.109,36.1364,18300.0
2012-01-06 10:40:00,39.6,39.75,39.58,39.7,24400.0,36.1181,36.2549,36.0999,36.2093,24400.0
2012-01-06 10:50:00,39.7,39.7,39.58,39.6,6700.0,36.2093,36.2093,36.0999,36.1181,6700.0
2012-01-06 11:00:00,39.6,39.75,39.55,39.74,60600.0,36.1181,36.2549,36.0725,36.2458,60600.0
2012-01-06 11:10:00,39.73,39.73,39.59,39.67,28100.0,36.2367,36.2367,36.109,36.182,28100.0
2012-01-06 11:20:00,39.66,39.66,39.57,39.64,3500.0,36.1729,36.1729,36.0908,36.1546,3500.0
2012-01-06 11:30:00,39.66,39.75,39.61,39.73,6400.0,36.1729,36.2549,36.1273,36.2367,6400.0
2012-01-06 11:40:00,39.73,39.74,39.67,39.73,4200.0,36.2367,36.2458,36.182,36.2367,4200.0
2012-01-06 11:50:00,39.72,39.74,39.6,39.65,9900.0,36.2276,36.2458,36.1181,36.1637,9900.0
2012-01-06 12:00:00,39.64,39.67,39.62,39.65,16300.0,36.1546,36.182,36.1364,36.1637,16300.0
2012-01-06 12:10:00,39.65,39.7,39.64,39.7,4500.0,36.1637,36.2093,36.1546,36.2093,4500.0
2012-01-06 12:20:00,39.67,39.7,39.65,39.65,6200.0,36.182,36.2093,36.1637,36.1637,6200.0
2012-01-06 12:30:00,39.65,39.68,39.6,39.63,7900.0,36.1637,36.1911,36.1181,36.1455,7900.0
2012-01-06 12:40:00,39.61,39.61,39.41,39.41,10600.0,36.1273,36.1273,35.9448,35.9448,10600.0
2012-01-06 12:50:00,39.48,39.52,39.41,39.41,9100.0,36.0087,36.0452,35.9448,35.9448,9100.0
2012-01-06 13:00:00,39.45,39.46,39.41,39.42,9200.0,35.9813,35.9904,35.9448,35.954,9200.0
2012-01-06 13:10:00,39.4,39.49,39.39,39.43,5300.0,35.9357,36.0178,35.9266,35.9631,5300.0
2012-01-06 13:20:00,39.43,39.48,39.39,39.42,8900.0,35.9631,36.0087,35.9266,35.954,8900.0
2012-01-06 13:30:00,39.4,39.44,39.34,39.38,25700.0,35.9357,35.9722,35.881,35.9175,25700.0
2012-01-06 13:40:00,39.38,39.47,39.37,39.47,42500.0,35.9175,35.9996,35.9084,35.9996,42500.0
2012-01-06 13:50:00,39.46,39.55,39.42,39.46,15800.0,35.9904,36.0725,35.954,35.9904,15800.0
2012-01-06 14:00:00,39.47,39.5,39.45,39.45,15400.0,35.9996,36.0269,35.9813,35.9813,15400.0
2012-01-06 14:10:00,39.44,39.45,39.37,39.37,11700.0,35.9722,35.9813,35.9084,35.9084,11700.0
2012-01-06 14:20:00,39.35,39.35,39.28,39.28,7600.0,35.8901,35.8901,35.8263,35.8263,7600.0
2012-01-06 14:30:00,39.29,39.33,39.27,39.3,41400.0,35.8354,35.8719,35.8171,35.8445,41400.0
2012-01-06 14:40:00,39.31,39.32,39.28,39.29,10500.0,35.8536,35.8628,35.8263,35.8354,10500.0
2012-01-06 14:50:00,39.3,39.31,39.28,39.29,10800.0,35.8445,35.8536,35.8263,35.8354,10800.0
2012-01-06 15:00:00,39.29,39.31,39.17,39.2,24600.0,35.8354,35.8536,35.7259,35.7533,24600.0
2012-01-06 15:10:00,39.2,39.22,39.17,39.2,20200.0,35.7533,35.7715,35.7259,35.7533,20200.0
2012-01-06 15:20:00,39.18,39.25,39.18,39.2,5500.0,35.7351,35.7989,35.7351,35.7533,5500.0
2012-01-06 15:30:00,39.18,39.29,39.17,39.23,17000.0,35.7351,35.8354,35.7259,35.7807,17000.0
2012-01-06 15:40:00,39.24,39.32,39.23,39.26,19400.0,35.7898,35.8628,35.7807,35.808,19400.0
2012-01-06 15:50:00,39.25,39.36,39.2,39.29,56200.0,35.7989,35.8992,35.7533,35.8354,56200.0
2012-01-09 09:30:00,39.99,39.99,39.24,39.5,21700.0,36.4738,36.4738,35.7898,36.0269,21700.0
2012-01-09 09:40:00,39.5,39.6,39.44,39.57,20100.0,36.0269,36.1181,35.9722,36.0908,20100.0
2012-01-09 09:50:00,39.58,39.77,39.57,39.68,56000.0,36.0999,36.2732,36.0908,36.1911,56000.0
2012-01-09 10:00:00,39.7,39.98,39.69,39.96,6600.0,36.2093,36.4647,36.2002,36.4465,6600.0
2012-01-09 10:10:00,39.95,40.0,39.94,39.94,24700.0,36.4374,36.483,36.4282,36.4282,24700.0
2012-01-09 10:20:00,39.92,39.93,39.74,39.74,15400.0,36.41,36.4191,36.2458,36.2458,15400.0
2012-01-09 10:30:00,39.78,39.78,39.49,39.54,15800.0,36.2823,36.2823,36.0178,36.0634,15800.0
2012-01-09 10:40:00,39.55,39.58,39.36,39.36,13200.0,36.0725,36.0999,35.8992,35.8992,13200.0
2012-01-09 10:50:00,39.42,39.51,39.34,39.44,12400.0,35.954,36.036,35.881,35.9722,12400.0
2012-01-09 11:00:00,39.44,39.5,39.37,39.42,3600.0,35.9722,36.0269,35.9084,35.954,3600.0
2012-01-09 11:10:00,39.4,39.45,39.34,39.41,31200.0,35.9357,35.9813,35.881,35.9448,31200.0
2012-01-09 11:20:00,39.39,39.57,39.38,39.5,50200.0,35.9266,36.0908,35.9175,36.0269,50200.0
2012-01-09 11:30:00,39.5,39.52,39.48,39.5,15800.0,36.0269,36.0452,36.0087,36.0269,15800.0
2012-01-09 11:40:00,39.5,39.58,39.48,39.55,6200.0,36.0269,36.0999,36.0087,36.0725,6200.0
2012-01-09 11:50:00,39.54,39.55,39.49,39.55,6300.0,36.0634,36.0725,36.0178,36.0725,6300.0
2012-01-09 12:00:00,39.58,39.63,39.54,39.54,8500.0,36.0999,36.1455,36.0634,36.0634,8500.0
2012-01-09 12:10:00,39.54,39.64,39.54,39.64,16000.0,36.0634,36.1546,36.0634,36.1546,16000.0
2012-01-09 12:20:00,39.64,39.74,39.6,39.74,11000.0,36.1546,36.2458,36.1181,36.2458,11000.0
2012-01-09 12:30:00,39.73,39.78,39.66,39.77,22000.0,36.2367,36.2823,36.1729,36.2732,22000.0
2012-01-09 12:40:00,39.76,39.79,39.69,39.79,13600.0,36.2641,36.2914,36.2002,36.2914,13600.0
2012-01-09 12:50:00,39.78,39.82,39.78,39.81,11400.0,36.2823,36.3188,36.2823,36.3097,11400.0
2012-01-09 13:00:00,39.81,39.85,39.76,39.77,24600.0,36.3097,36.3461,36.2641,36.2732,24600.0
2012-01-09 13:10:00,39.77,39.82,39.74,39.8,10000.0,36.2732,36.3188,36.2458,36.3005,10000.0
2012-01-09 13:20:00,39.78,39.81,39.71,39.75,10500.0,36.2823,36.3097,36.2185,36.2549,10500.0
2012-01-09 13:30:00,39.75,39.75,39.7,39.72,8500.0,36.2549,36.2549,36.2093,36.2276,8500.0
2012-01-09 13:40:00,39.73,39.77,39.69,39.74,17300.0,36.2367,36.2732,36.2002,36.2458,17300.0
2012-01-09 13:50:00,39.71,39.76,39.7,39.75,8200.0,36.2185,36.2641,36.2093,36.2549,8200.0
2012-01-09 14:00:00,39.75,39.78,39.69,39.71,17700.0,36.2549,36.2823,36.2002,36.2185,17700.0
2012-01-09 14:10:00,39.71,39.73,39.65,39.68,8400.0,36.2185,36.2367,36.1637,36.1911,8400.0
2012-01-09 14:20:00,39.66,39.7,39.63,39.63,7300.0,36.1729,36.2093,36.1455,36.1455,7300.0
2012-01-09 14:30:00,39.67,39.79,39.64,39.72,11000.0,36.182,36.2914,36.1546,36.2276,11000.0
2012-01-09 14:40:00,39.71,39.71,39.51,39.56,24000.0,36.2185,36.2185,36.036,36.0816,24000.0
2012-01-09 14:50:00,39.57,39.6,39.54,39.54,3400.0,36.0908,36.1181,36.0634,36.0634,3400.0
2012-01-09 15:00:00,39.55,39.66,39.51,39.61,30900.0,36.0725,36.1729,36.036,36.1273,30900.0
2012-01-09 15:10:00,39.6,39.6,39.49,39.51,6700.0,36.1181,36.1181,36.0178,36.036,6700.0
2012-01-09 15:20:00,39.52,39.59,39.52,39.55,5600.0,36.0452,36.109,36.0452,36.0725,5600.0
2012-01-09 15:30:00,39.53,39.53,39.5,39.51,11100.0,36.0543,36.0543,36.0269,36.036,11100.0
2012-01-09 15:40:00,39.51,39.55,39.46,39.48,15500.0,36.036,36.0725,35.9904,36.0087,15500.0
2012-01-09 15:50:00,39.46,39.51,39.43,39.49,42900.0,35.9904,36.036,35.9631,36.0178,42900.0
2012-01-10 09:30:00,39.94,40.25,39.83,40.15,28200.0,36.4282,36.711,36.3279,36.6198,28200.0
2012-01-10 09:40:00,40.15,40.15,39.82,39.86,9300.0,36.6198,36.6198,36.3188,36.3553,9300.0
2012-01-10 09:50:00,39.9,39.91,39.71,39.84,15600.0,36.3918,36.4009,36.2185,36.337,15600.0
2012-01-10 10:00:00,39.82,39.85,39.71,39.79,35200.0,36.3188,36.3461,36.2185,36.2914,35200.0
2012-01-10 10:10:00,39.8,39.8,39.72,39.78,59100.0,36.3005,36.3005,36.2276,36.2823,59100.0
2012-01-10 10:20:00,39.77,39.82,39.68,39.79,12600.0,36.2732,36.3188,36.1911,36.2914,12600.0
2012-01-10 10:30:00,39.8,39.97,39.73,39.93,81800.0,36.3005,36.4556,36.2367,36.4191,81800.0
2012-01-10 10:40:00,39.96,40.02,39.9,39.91,11100.0,36.4465,36.5012,36.3918,36.4009,11100.0
2012-01-10 10:50:00,39.91,39.92,39.73,39.77,15100.0,36.4009,36.41,36.2367,36.2732,15100.0
2012-01-10 11:00:00,39.8,39.86,39.73,39.84,39700.0,36.3005,36.3553,36.2367,36.337,39700.0
2012-01-10 11:10:00,39.82,39.86,39.7,39.73,14000.0,36.3188,36.3553,36.2093,36.2367,14000.0
2012-01-10 11:20:00,39.75,39.8,39.69,39.69,58300.0,36.2549,36.3005,36.2002,36.2002,58300.0
2012-01-10 11:30:00,39.7,39.79,39.7,39.78,10300.0,36.2093,36.2914,36.2093,36.2823,10300.0
2012-01-10 11:40:00,39.78,39.82,39.77,39.78,12600.0,36.2823,36.3188,36.2732,36.2823,12600.0
2012-01-10 11:50:00,39.77,39.83,39.77,39.79,5600.0,36.2732,36.3279,36.2732,36.2914,5600.0
2012-01-10 12:00:00,39.81,39.81,39.69,39.69,15000.0,36.3097,36.3097,36.2002,36.2002,15000.0
2012-01-10 12:10:00,39.69,39.7,39.6,39.6,4900.0,36.2002,36.2093,36.1181,36.1181,4900.0
2012-01-10 12:20:00,39.59,39.61,39.47,39.47,7100.0,36.109,36.1273,35.9996,35.9996,7100.0
2012-01-10 12:30:00,39.49,39.51,39.47,39.48,2700.0,36.0178,36.036,35.9996,36.0087,2700.0
2012-01-10 12:40:00,39.51,39.52,39.48,39.5,4900.0,36.036,36.0452,36.0087,36.0269,4900.0
2012-01-10 12:50:00,39.51,39.53,39.48,39.52,4900.0,36.036,36.0543,36.0087,36.0452,4900.0
2012-01-10 13:00:00,39.52,39.57,39.5,39.5,8600.0,36.0452,36.0908,36.0269,36.0269,8600.0
2012-01-10 13:10:00,39.53,39.53,39.49,39.52,3500.0,36.0543,36.0543,36.0178,36.0452,3500.0
2012-01-10 13:20:00,39.52,39.57,39.52,39.56,3600.0,36.0452,36.0908,36.0452,36.0816,3600.0
2012-01-10 13:30:00,39.53,39.67,39.53,39.65,3800.0,36.0543,36.182,36.0543,36.1637,3800.0
2012-01-10 13:40:00,39.66,39.66,39.59,39.6,4600.0,36.1729,36.1729,36.109,36.1181,4600.0
2012-01-10 13:50:00,39.59,39.65,39.58,39.65,3900.0,36.109,36.1637,36.0999,36.1637,3900.0
2012-01-10 14:00:00,39.64,39.67,39.59,39.61,3300.0,36.1546,36.182,36.109,36.1273,3300.0
2012-01-10 14:10:00,39.63,39.69,39.62,39.68,5200.0,36.1455,36.2002,36.1364,36.1911,5200.0
2012-01-10 14:20:00,39.69,39.73,39.66,39.68,4700.0,36.2002,36.2367,36.1729,36.1911,4700.0
2012-01-10 14:30:00,39.65,39.7,39.64,39.66,9600.0,36.1637,36.2093,36.1546,36.1729,9600.0
2012-01-10 14:40:00,39.66,39.74,39.66,39.71,4400.0,36.1729,36.2458,36.1729,36.2185,4400.0
2012-01-10 14:50:00,39.73,39.74,39.69,39.69,3400.0,36.2367,36.2458,36.2002,36.2002,3400.0
2012-01-10 15:00:00,39.69,39.76,39.69,39.71,7900.0,36.2002,36.2641,36.2002,36.2185,7900.0
2012-01-10 15:10:00,39.69,39.75,39.66,39.7,26700.0,36.2002,36.2549,36.1729,36.2093,26700.0
2012-01-10 15:20:00,39.7,39.79,39.7,39.78,16800.0,36.2093,36.2914,36.2093,36.2823,16800.0
2012-01-10 15:30:00,39.78,39.8,39.65,39.66,20600.0,36.2823,36.3005,36.1637,36.1729,20600.0
2012-01-10 15:40:00,39.68,39.74,39.65,39.7,30000.0,36.1911,36.2458,36.1637,36.2093,30000.0
2012-01-10 15:50:00,39.71,39.82,39.68,39.76,30500.0,36.2185,36.3188,36.1911,36.2641,30500.0
2012-01-11 09:30:00,39.53,39.82,39.25,39.65,45500.0,36.0543,36.3188,35.7989,36.1637,45500.0
2012-01-11 09:40:00,39.58,40.25,39.58,40.11,42000.0,36.0999,36.711,36.0999,36.5833,42000.0
2012-01-11 09:50:00,40.04,40.11,39.89,39.95,13800.0,36.5194,36.5833,36.3826,36.4374,13800.0
2012-01-11 10:00:00,39.92,39.96,39.75,39.95,7800.0,36.41,36.4465,36.2549,36.4374,7800.0
2012-01-11 10:10:00,39.94,40.02,39.92,39.97,10600.0,36.4282,36.5012,36.41,36.4556,10600.0
2012-01-11 10:20:00,39.99,40.04,39.97,40.03,16400.0,36.4738,36.5194,36.4556,36.5103,16400.0
2012-01-11 10:30:00,40.01,40.28,40.0,40.27,34800.0,36.4921,36.7383,36.483,36.7292,34800.0
2012-01-11 10:40:00,40.28,40.32,40.18,40.18,14900.0,36.7383,36.7748,36.6471,36.6471,14900.0
2012-01-11 10:50:00,40.18,40.26,40.13,40.18,31700.0,36.6471,36.7201,36.6015,36.6471,31700.0
2012-01-11 11:00:00,40.18,40.22,40.06,40.09,21300.0,36.6471,36.6836,36.5377,36.565,21300.0
2012-01-11 11:10:00,40.05,40.05,39.9,40.01,7400.0,36.5286,36.5286,36.3918,36.4921,7400.0
2012-01-11 11:20:00,40.0,40.05,39.97,39.97,11200.0,36.483,36.5286,36.4556,36.4556,11200.0
2012-01-11 11:30:00,39.97,40.09,39.95,40.06,21000.0,36.4556,36.565,36.4374,36.5377,21000.0
2012-01-11 11:40:00,40.07,40.15,40.04,40.11,26000.0,36.5468,36.6198,36.5194,36.5833,26000.0
2012-01-11 11:50:00,40.15,40.15,40.07,40.12,16700.0,36.6198,36.6198,36.5468,36.5924,16700.0
2012-01-11 12:00:00,40.13,40.18,40.09,40.18,24500.0,36.6015,36.6471,36.565,36.6471,24500.0
2012-01-11 12:10:00,40.18,40.45,40.18,40.44,23600.0,36.6471,36.8934,36.6471,36.8843,23600.0
2012-01-11 12:20:00,40.43,40.55,40.34,40.34,49200.0,36.8752,36.9846,36.7931,36.7931,49200.0
2012-01-11 12:30:00,40.34,40.38,40.3,40.35,5100.0,36.7931,36.8295,36.7566,36.8022,5100.0
2012-01-11 12:40:00,40.35,40.41,40.32,40.39,13300.0,36.8022,36.8569,36.7748,36.8387,13300.0
2012-01-11 12:50:00,40.39,40.4,40.33,40.37,7200.0,36.8387,36.8478,36.7839,36.8204,7200.0
2012-01-11 13:00:00,40.36,40.4,40.36,40.4,6700.0,36.8113,36.8478,36.8113,36.8478,6700.0
2012-01-11 13:10:00,40.4,40.52,40.39,40.49,11600.0,36.8478,36.9572,36.8387,36.9299,11600.0
2012-01-11 13:20:00,40.52,40.55,40.45,40.5,65900.0,36.9572,36.9846,36.8934,36.939,65900.0
2012-01-11 13:30:00,40.52,40.57,40.47,40.57,19400.0,36.9572,37.0028,36.9116,37.0028,19400.0
2012-01-11 13:40:00,40.57,40.59,40.53,40.56,8700.0,37.0028,37.0211,36.9664,36.9937,8700.0
2012-01-11 13:50:00,40.56,40.58,40.52,40.56,56800.0,36.9937,37.012,36.9572,36.9937,56800.0
2012-01-11 14:00:00,40.55,40.59,40.53,40.53,21200.0,36.9846,37.0211,36.9664,36.9664,21200.0
2012-01-11 14:10:00,40.54,40.55,40.45,40.45,8700.0,36.9755,36.9846,36.8934,36.8934,8700.0
2012-01-11 14:20:00,40.44,40.44,40.33,40.37,65200.0,36.8843,36.8843,36.7839,36.8204,65200.0
2012-01-11 14:30:00,40.39,40.43,40.36,40.43,7900.0,36.8387,36.8752,36.8113,36.8752,7900.0
2012-01-11 14:40:00,40.42,40.5,40.41,40.44,6900.0,36.866,36.939,36.8569,36.8843,6900.0
2012-01-11 14:50:00,40.41,40.42,40.32,40.4,59400.0,36.8569,36.866,36.7748,36.8478,59400.0
2012-01-11 15:00:00,40.39,40.41,40.36,40.36,7000.0,36.8387,36.8569,36.8113,36.8113,7000.0
2012-01-11 15:10:00,40.36,40.43,40.36,40.4,265400.0,36.8113,36.8752,36.8113,36.8478,265400.0
2012-01-11 15:20:00,40.38,40.41,40.27,40.29,34200.0,36.8295,36.8569,36.7292,36.7475,34200.0
2012-01-11 15:30:00,40.29,40.36,40.23,40.34,46000.0,36.7475,36.8113,36.6927,36.7931,46000.0
2012-01-11 15:40:00,40.34,40.43,40.29,40.41,57400.0,36.7931,36.8752,36.7475,36.8569,57400.0
2012-01-11 15:50:00,40.42,40.5,40.35,40.39,114400.0,36.866,36.939,36.8022,36.8387,114400.0
2012-01-12 09:30:00,40.37,40.44,40.21,40.23,48400.0,36.8204,36.8843,36.6745,36.6927,48400.0
2012-01-12 09:40:00,40.23,40.28,40.0,40.1,24400.0,36.6927,36.7383,36.483,36.5742,24400.0
2012-01-12 09:50:00,40.12,40.2,40.08,40.1,19400.0,36.5924,36.6654,36.5559,36.5742,19400.0
2012-01-12 10:00:00,40.1,40.1,39.87,39.87,22800.0,36.5742,36.5742,36.3644,36.3644,22800.0
2012-01-12 10:10:00,39.86,39.88,39.66,39.69,15900.0,36.3553,36.3735,36.1729,36.2002,15900.0
2012-01-12 10:20:00,39.69,39.83,39.69,39.8,11700.0,36.2002,36.3279,36.2002,36.3005,11700.0
2012-01-12 10:30:00,39.8,39.83,39.76,39.82,8700.0,36.3005,36.3279,36.2641,36.3188,8700.0
2012-01-12 10:40:00,39.82,39.88,39.76,39.85,53300.0,36.3188,36.3735,36.2641,36.3461,53300.0
2012-01-12 10:50:00,39.84,39.93,39.83,39.92,10400.0,36.337,36.4191,36.3279,36.41,10400.0
2012-01-12 11:00:00,39.9,40.1,39.89,40.1,7600.0,36.3918,36.5742,36.3826,36.5742,7600.0
2012-01-12 11:10:00,40.07,40.12,40.06,40.11,4100.0,36.5468,36.5924,36.5377,36.5833,4100.0
2012-01-12 11:20:00,40.09,40.12,40.0,40.01,8200.0,36.565,36.5924,36.483,36.4921,8200.0
2012-01-12 11:30:00,40.0,40.08,39.93,40.08,7300.0,36.483,36.5559,36.4191,36.5559,7300.0
2012-01-12 11:40:00,40.07,40.09,40.02,40.09,3800.0,36.5468,36.565,36.5012,36.565,3800.0
2012-01-12 11:50:00,40.06,40.07,40.0,40.0,11400.0,36.5377,36.5468,36.483,36.483,11400.0
2012-01-12 12:00:00,40.02,40.07,40.0,40.0,5900.0,36.5012,36.5468,36.483,36.483,5900.0
2012-01-12 12:10:00,40.0,40.07,40.0,40.04,17800.0,36.483,36.5468,36.483,36.5194,17800.0
2012-01-12 12:20:00,40.03,40.12,40.03,40.11,18100.0,36.5103,36.5924,36.5103,36.5833,18100.0
2012-01-12 12:30:00,40.11,40.19,40.1,40.18,6400.0,36.5833,36.6563,36.5742,36.6471,6400.0
2012-01-12 12:40:00,40.18,40.2,40.13,40.14,4200.0,36.6471,36.6654,36.6015,36.6107,4200.0
2012-01-12 12:50:00,40.14,40.34,40.13,40.29,10500.0,36.6107,36.7931,36.6015,36.7475,10500.0
2012-01-12 13:00:00,40.31,40.42,40.31,40.38,14700.0,36.7657,36.866,36.7657,36.8295,14700.0
2012-01-12 13:10:00,40.39,40.45,40.33,40.33,20800.0,36.8387,36.8934,36.7839,36.7839,20800.0
2012-01-12 13:20:00,40.33,40.35,40.3,40.31,3800.0,36.7839,36.8022,36.7566,36.7657,3800.0
2012-01-12 13:30:00,40.31,40.36,40.3,40.35,6900.0,36.7657,36.8113,36.7566,36.8022,6900.0
2012-01-12 13:40:00,40.33,40.38,40.3,40.31,4700.0,36.7839,36.8295,36.7566,36.7657,4700.0
2012-01-12 13:50:00,40.32,40.37,40.3,40.35,11300.0,36.7748,36.8204,36.7566,36.8022,11300.0
2012-01-12 14:00:00,40.32,40.36,40.3,40.31,5500.0,36.7748,36.8113,36.7566,36.7657,5500.0
2012-01-12 14:10:00,40.31,40.42,40.3,40.42,16500.0,36.7657,36.866,36.7566,36.866,16500.0
2012-01-12 14:20:00,40.41,40.44,40.36,40.36,4800.0,36.8569,36.8843,36.8113,36.8113,4800.0
2012-01-12 14:30:00,40.34,40.43,40.34,40.37,11600.0,36.7931,36.8752,36.7931,36.8204,11600.0
2012-01-12 14:40:00,40.37,40.43,40.34,40.4,26500.0,36.8204,36.8752,36.7931,36.8478,26500.0
2012-01-12 14:50:00,40.38,40.46,40.38,40.4,13700.0,36.8295,36.9025,36.8295,36.8478,13700.0
2012-01-12 15:00:00,40.4,40.5,40.36,40.5,24800.0,36.8478,36.939,36.8113,36.939,24800.0
2012-01-12 15:10:00,40.5,40.56,40.47,40.56,29900.0,36.939,36.9937,36.9116,36.9937,29900.0
2012-01-12 15:20:00,40.55,40.59,40.53,40.59,26300.0,36.9846,37.0211,36.9664,37.0211,26300.0
2012-01-12 15:30:00,40.57,40.61,40.43,40.46,63500.0,37.0028,37.0393,36.8752,36.9025,63500.0
2012-01-12 15:40:00,40.46,40.5,40.45,40.5,58200.0,36.9025,36.939,36.8934,36.939,58200.0
2012-01-12 15:50:00,40.5,40.57,40.45,40.5,133600.0,36.939,37.0028,36.8934,36.939,133600.0
2012-01-13 09:30:00,40.25,40.4,40.22,40.37,8900.0,36.711,36.8478,36.6836,36.8204,8900.0
2012-01-13 09:40:00,40.38,40.43,40.26,40.41,11000.0,36.8295,36.8752,36.7201,36.8569,11000.0
2012-01-13 09:50:00,40.4,40.45,40.34,40.43,14700.0,36.8478,36.8934,36.7931,36.8752,14700.0
2012-01-13 10:00:00,40.41,40.43,40.25,40.25,5300.0,36.8569,36.8752,36.711,36.711,5300.0
2012-01-13 10:10:00,40.25,40.26,39.9,39.99,24600.0,36.711,36.7201,36.3918,36.4738,24600.0
2012-01-13 10:20:00,39.98,39.98,39.75,39.87,13400.0,36.4647,36.4647,36.2549,36.3644,13400.0
2012-01-13 10:30:00,39.88,39.94,39.8,39.94,9000.0,36.3735,36.4282,36.3005,36.4282,9000.0
2012-01-13 10:40:00,39.92,39.98,39.89,39.95,6600.0,36.41,36.4647,36.3826,36.4374,6600.0
2012-01-13 10:50:00,39.93,40.18,39.93,40.16,14900.0,36.4191,36.6471,36.4191,36.6289,14900.0
2012-01-13 11:00:00,40.16,40.29,40.1,40.28,5200.0,36.6289,36.7475,36.5742,36.7383,5200.0
2012-01-13 11:10:00,40.28,40.29,40.18,40.25,13500.0,36.7383,36.7475,36.6471,36.711,13500.0
2012-01-13 11:20:00,40.3,40.38,40.26,40.37,5100.0,36.7566,36.8295,36.7201,36.8204,5100.0
2012-01-13 11:30:00,40.38,40.4,40.34,40.35,2900.0,36.8295,36.8478,36.7931,36.8022,2900.0
2012-01-13 11:40:00,40.34,40.4,40.26,40.35,12400.0,36.7931,36.8478,36.7201,36.8022,12400.0
2012-01-13 11:50:00,40.36,40.45,40.36,40.42,11100.0,36.8113,36.8934,36.8113,36.866,11100.0
2012-01-13 12:00:00,40.4,40.45,40.39,40.43,2400.0,36.8478,36.8934,36.8387,36.8752,2400.0
2012-01-13 12:10:00,40.41,40.43,40.35,40.4,3400.0,36.8569,36.8752,36.8022,36.8478,3400.0
2012-01-13 12:20:00,40.4,40.44,40.38,40.42,3700.0,36.8478,36.8843,36.8295,36.866,3700.0
2012-01-13 12:30:00,40.41,40.47,40.41,40.45,11400.0,36.8569,36.9116,36.8569,36.8934,11400.0
2012-01-13 12:40:00,40.44,40.45,40.42,40.44,6400.0,36.8843,36.8934,36.866,36.8843,6400.0
2012-01-13 12:50:00,40.43,40.45,40.4,40.42,2200.0,36.8752,36.8934,36.8478,36.866,2200.0
2012-01-13 13:00:00,40.41,40.45,40.31,40.31,40000.0,36.8569,36.8934,36.7657,36.7657,40000.0
2012-01-13 13:10:00,40.3,40.39,40.3,40.39,8600.0,36.7566,36.8387,36.7566,36.8387,8600.0
2012-01-13 13:20:00,40.38,40.41,40.36,40.38,2000.0,36.8295,36.8569,36.8113,36.8295,2000.0
2012-01-13 13:30:00,40.34,40.39,40.31,40.34,6000.0,36.7931,36.8387,36.7657,36.7931,6000.0
2012-01-13 13:40:00,40.34,40.49,40.34,40.46,7200.0,36.7931,36.9299,36.7931,36.9025,7200.0
2012-01-13 13:50:00,40.48,40.55,40.46,40.55,24500.0,36.9208,36.9846,36.9025,36.9846,24500.0
2012-01-13 14:00:00,40.53,40.55,40.48,40.51,9800.0,36.9664,36.9846,36.9208,36.9481,9800.0
2012-01-13 14:10:00,40.51,40.57,40.51,40.54,10000.0,36.9481,37.0028,36.9481,36.9755,10000.0
2012-01-13 14:20:00,40.52,40.62,40.52,40.54,18500.0,36.9572,37.0484,36.9572,36.9755,18500.0
2012-01-13 14:30:00,40.53,40.55,40.46,40.48,4000.0,36.9664,36.9846,36.9025,36.9208,4000.0
2012-01-13 14:40:00,40.46,40.47,40.38,40.43,2400.0,36.9025,36.9116,36.8295,36.8752,2400.0
2012-01-13 14:50:00,40.41,40.45,40.37,40.38,3600.0,36.8569,36.8934,36.8204,36.8295,3600.0
2012-01-13 15:00:00,40.4,40.57,40.39,40.57,10200.0,36.8478,37.0028,36.8387,37.0028,10200.0
2012-01-13 15:10:00,40.56,40.63,40.47,40.59,319800.0,36.9937,37.0576,36.9116,37.0211,319800.0
2012-01-13 15:20:00,40.55,40.59,40.54,40.59,34100.0,36.9846,37.0211,36.9755,37.0211,34100.0
2012-01-13 15:30:00,40.58,40.66,40.58,40.64,26400.0,37.012,37.0849,37.012,37.0667,26400.0
2012-01-13 15:40:00,40.64,40.72,40.63,40.68,22700.0,37.0667,37.1397,37.0576,37.1032,22700.0
2012-01-13 15:50:00,40.68,40.69,40.61,40.63,59200.0,37.1032,37.1123,37.0393,37.0576,59200.0
2012-01-17 09:30:00,41.38,41.44,41.01,41.23,29700.0,37.7416,37.7963,37.4042,37.6048,29700.0
2012-01-17 09:40:00,41.18,41.25,40.86,41.22,15500.0,37.5592,37.6231,37.2673,37.5957,15500.0
2012-01-17 09:50:00,41.17,41.32,41.03,41.32,28400.0,37.5501,37.6869,37.4224,37.6869,28400.0
2012-01-17 10:00:00,41.32,41.35,41.22,41.35,23000.0,37.6869,37.7143,37.5957,37.7143,23000.0
2012-01-17 10:10:00,41.34,41.39,41.28,41.33,43600.0,37.7051,37.7507,37.6504,37.696,43600.0
2012-01-17 10:20:00,41.33,41.36,41.29,41.33,98200.0,37.696,37.7234,37.6595,37.696,98200.0
2012-01-17 10:30:00,41.33,41.36,41.25,41.31,31400.0,37.696,37.7234,37.6231,37.6778,31400.0
2012-01-17 10:40:00,41.27,41.27,41.0,41.0,42900.0,37.6413,37.6413,37.395,37.395,42900.0
2012-01-17 10:50:00,40.97,40.97,40.77,40.77,5100.0,37.3677,37.3677,37.1853,37.1853,5100.0
2012-01-17 11:00:00,40.81,40.81,40.75,40.78,3600.0,37.2217,37.2217,37.167,37.1944,3600.0
2012-01-17 11:10:00,40.77,40.77,40.6,40.6,10600.0,37.1853,37.1853,37.0302,37.0302,10600.0
2012-01-17 11:20:00,40.57,40.59,40.51,40.54,7000.0,37.0028,37.0211,36.9481,36.9755,7000.0
2012-01-17 11:30:00,40.54,40.7,40.51,40.6,34500.0,36.9755,37.1214,36.9481,37.0302,34500.0
2012-01-17 11:40:00,40.6,40.76,40.6,40.74,18300.0,37.0302,37.1761,37.0302,37.1579,18300.0
2012-01-17 11:50:00,40.74,40.77,40.71,40.73,5400.0,37.1579,37.1853,37.1305,37.1488,5400.0
2012-01-17 12:00:00,40.71,40.71,40.63,40.65,6100.0,37.1305,37.1305,37.0576,37.0758,6100.0
2012-01-17 12:10:00,40.64,40.78,40.64,40.74,6400.0,37.0667,37.1944,37.0667,37.1579,6400.0
2012-01-17 12:20:00,40.73,40.76,40.65,40.67,11200.0,37.1488,37.1761,37.0758,37.0941,11200.0
2012-01-17 12:30:00,40.69,40.72,40.63,40.66,10500.0,37.1123,37.1397,37.0576,37.0849,10500.0
2012-01-17 12:40:00,40.66,40.76,40.42,40.7,25200.0,37.0849,37.1761,36.866,37.1214,25200.0
2012-01-17 12:50:00,40.72,40.76,40.64,40.7,7300.0,37.1397,37.1761,37.0667,37.1214,7300.0
2012-01-17 13:00:00,40.68,40.76,40.63,40.69,13100.0,37.1032,37.1761,37.0576,37.1123,13100.0
2012-01-17 13:10:00,40.69,40.72,40.67,40.72,7300.0,37.1123,37.1397,37.0941,37.1397,7300.0
2012-01-17 13:20:00,40.7,40.72,40.69,40.72,4800.0,37.1214,37.1397,37.1123,37.1397,4800.0
2012-01-17 13:30:00,40.68,40.76,40.68,40.74,12300.0,37.1032,37.1761,37.1032,37.1579,12300.0
2012-01-17 13:40:00,40.74,40.79,40.74,40.77,8100.0,37.1579,37.2035,37.1579,37.1853,8100.0
2012-01-17 13:50:00,40.77,40.8,40.77,40.79,4200.0,37.1853,37.2126,37.1853,37.2035,4200.0
2012-01-17 14:00:00,40.78,40.82,40.75,40.81,6600.0,37.1944,37.2309,37.167,37.2217,6600.0
2012-01-17 14:10:00,40.8,40.81,40.77,40.81,15800.0,37.2126,37.2217,37.1853,37.2217,15800.0
2012-01-17 14:20:00,40.8,40.84,40.8,40.8,6200.0,37.2126,37.2491,37.2126,37.2126,6200.0
2012-01-17 14:30:00,40.8,40.81,40.8,40.8,26300.0,37.2126,37.2217,37.2126,37.2126,26300.0
2012-01-17 14:40:00,40.8,40.83,40.8,40.81,5600.0,37.2126,37.24,37.2126,37.2217,5600.0
2012-01-17 14:50:00,40.8,40.85,40.77,40.83,13900.0,37.2126,37.2582,37.1853,37.24,13900.0
2012-01-17 15:00:00,40.83,40.85,40.81,40.84,21900.0,37.24,37.2582,37.2217,37.2491,21900.0
2012-01-17 15:10:00,40.84,40.88,40.83,40.88,14700.0,37.2491,37.2856,37.24,37.2856,14700.0
2012-01-17 15:20:00,40.87,40.91,40.84,40.91,7800.0,37.2765,37.3129,37.2491,37.3129,7800.0
2012-01-17 15:30:00,40.91,40.97,40.89,40.95,20300.0,37.3129,37.3677,37.2947,37.3494,20300.0
2012-01-17 15:40:00,40.95,40.99,40.9,40.91,21000.0,37.3494,37.3859,37.3038,37.3129,21000.0
2012-01-17 15:50:00,40.9,40.96,40.82,40.92,55700.0,37.3038,37.3586,37.2309,37.3221,55700.0
2012-01-18 09:30:00,40.71,40.79,40.56,40.74,8500.0,37.1305,37.2035,36.9937,37.1579,8500.0
2012-01-18 09:40:00,40.75,41.19,40.75,41.11,11300.0,37.167,37.5683,37.167,37.4954,11300.0
2012-01-18 09:50:00,41.09,41.36,41.09,41.36,16000.0,37.4771,37.7234,37.4771,37.7234,16000.0
2012-01-18 10:00:00,41.36,41.44,41.31,41.4,13000.0,37.7234,37.7963,37.6778,37.7599,13000.0
2012-01-18 10:10:00,41.39,41.5,41.38,41.5,83000.0,37.7507,37.8511,37.7416,37.8511,83000.0
2012-01-18 10:20:00,41.48,41.82,41.48,41.73,26700.0,37.8328,38.1429,37.8328,38.0608,26700.0
2012-01-18 10:30:00,41.73,41.83,41.7,41.75,15900.0,38.0608,38.1521,38.0335,38.0791,15900.0
2012-01-18 10:40:00,41.73,41.79,41.6,41.74,9500.0,38.0608,38.1156,37.9423,38.07,9500.0
2012-01-18 10:50:00,41.75,41.76,41.68,41.7,8200.0,38.0791,38.0882,38.0152,38.0335,8200.0
2012-01-18 11:00:00,41.7,41.73,41.64,41.66,12200.0,38.0335,38.0608,37.9788,37.997,12200.0
2012-01-18 11:10:00,41.66,41.72,41.58,41.61,10400.0,37.997,38.0517,37.924,37.9514,10400.0
2012-01-18 11:20:00,41.6,41.62,41.49,41.53,7500.0,37.9423,37.9605,37.842,37.8784,7500.0
2012-01-18 11:30:00,41.53,41.59,41.47,41.53,3600.0,37.8784,37.9332,37.8237,37.8784,3600.0
2012-01-18 11:40:00,41.51,41.54,41.5,41.5,5500.0,37.8602,37.8876,37.8511,37.8511,5500.0
2012-01-18 11:50:00,41.5,41.51,41.41,41.51,6400.0,37.8511,37.8602,37.769,37.8602,6400.0
2012-01-18 12:00:00,41.49,41.53,41.46,41.48,5400.0,37.842,37.8784,37.8146,37.8328,5400.0
2012-01-18 12:10:00,41.5,41.52,41.46,41.5,13800.0,37.8511,37.8693,37.8146,37.8511,13800.0
2012-01-18 12:20:00,41.5,41.66,41.49,41.49,20200.0,37.8511,37.997,37.842,37.842,20200.0
2012-01-18 12:30:00,41.5,41.54,41.47,41.5,14700.0,37.8511,37.8876,37.8237,37.8511,14700.0
2012-01-18 12:40:00,41.48,41.54,41.46,41.53,8000.0,37.8328,37.8876,37.8146,37.8784,8000.0
2012-01-18 12:50:00,41.5,41.53,41.48,41.48,3300.0,37.8511,37.8784,37.8328,37.8328,3300.0
2012-01-18 13:00:00,41.48,41.55,41.48,41.49,6000.0,37.8328,37.8967,37.8328,37.842,6000.0
2012-01-18 13:10:00,41.47,41.53,41.46,41.53,7300.0,37.8237,37.8784,37.8146,37.8784,7300.0
2012-01-18 13:20:00,41.52,41.58,41.51,41.55,5800.0,37.8693,37.924,37.8602,37.8967,5800.0
2012-01-18 13:30:00,41.56,41.64,41.55,41.55,11600.0,37.9058,37.9788,37.8967,37.8967,11600.0
2012-01-18 13:40:00,41.55,41.57,41.51,41.54,8100.0,37.8967,37.9149,37.8602,37.8876,8100.0
2012-01-18 13:50:00,41.54,41.54,41.5,41.52,12300.0,37.8876,37.8876,37.8511,37.8693,12300.0
2012-01-18 14:00:00,41.52,41.74,41.52,41.74,9100.0,37.8693,38.07,37.8693,38.07,9100.0
2012-01-18 14:10:00,41.75,41.77,41.66,41.73,18500.0,38.0791,38.0973,37.997,38.0608,18500.0
2012-01-18 14:20:00,41.73,41.77,41.68,41.75,6700.0,38.0608,38.0973,38.0152,38.0791,6700.0
2012-01-18 14:30:00,41.75,41.75,41.53,41.54,20300.0,38.0791,38.0791,37.8784,37.8876,20300.0
2012-01-18 14:40:00,41.54,41.77,41.54,41.64,13600.0,37.8876,38.0973,37.8876,37.9788,13600.0
2012-01-18 14:50:00,41.64,41.64,41.5,41.51,8600.0,37.9788,37.9788,37.8511,37.8602,8600.0
2012-01-18 15:00:00,41.51,41.54,41.43,41.43,13000.0,37.8602,37.8876,37.7872,37.7872,13000.0
2012-01-18 15:10:00,41.43,41.49,41.4,41.42,28400.0,37.7872,37.842,37.7599,37.7781,28400.0
2012-01-18 15:20:00,41.43,41.49,41.3,41.3,57500.0,37.7872,37.842,37.6687,37.6687,57500.0
2012-01-18 15:30:00,41.27,41.35,41.22,41.32,45800.0,37.6413,37.7143,37.5957,37.6869,45800.0
2012-01-18 15:40:00,41.31,41.35,41.26,41.27,43500.0,37.6778,37.7143,37.6322,37.6413,43500.0
2012-01-18 15:50:00,41.28,41.3,41.05,41.25,127100.0,37.6504,37.6687,37.4406,37.6231,127100.0
2012-01-19 09:30:00,41.47,41.55,41.13,41.26,23000.0,37.8237,37.8967,37.5136,37.6322,23000.0
2012-01-19 09:40:00,41.2,41.36,41.12,41.36,11500.0,37.5774,37.7234,37.5045,37.7234,11500.0
2012-01-19 09:50:00,41.34,41.39,41.19,41.34,39100.0,37.7051,37.7507,37.5683,37.7051,39100.0
2012-01-19 10:00:00,41.35,41.41,41.2,41.27,14100.0,37.7143,37.769,37.5774,37.6413,14100.0
2012-01-19 10:10:00,41.29,41.46,41.28,41.37,10600.0,37.6595,37.8146,37.6504,37.7325,10600.0
2012-01-19 10:20:00,41.34,41.36,41.26,41.33,3900.0,37.7051,37.7234,37.6322,37.696,3900.0
2012-01-19 10:30:00,41.35,41.36,41.31,41.32,13700.0,37.7143,37.7234,37.6778,37.6869,13700.0
2012-01-19 10:40:00,41.33,41.48,41.32,41.48,21800.0,37.696,37.8328,37.6869,37.8328,21800.0
2012-01-19 10:50:00,41.48,41.66,41.48,41.6,14200.0,37.8328,37.997,37.8328,37.9423,14200.0
2012-01-19 11:00:00,41.61,41.7,41.6,41.69,6700.0,37.9514,38.0335,37.9423,38.0244,6700.0
2012-01-19 11:10:00,41.7,41.83,41.7,41.8,7100.0,38.0335,38.1521,38.0335,38.1247,7100.0
2012-01-19 11:20:00,41.79,41.82,41.69,41.74,6400.0,38.1156,38.1429,38.0244,38.07,6400.0
2012-01-19 11:30:00,41.74,41.83,41.72,41.81,12300.0,38.07,38.1521,38.0517,38.1338,12300.0
2012-01-19 11:40:00,41.8,41.85,41.8,41.81,5100.0,38.1247,38.1703,38.1247,38.1338,5100.0
2012-01-19 11:50:00,41.81,41.83,41.64,41.64,10900.0,38.1338,38.1521,37.9788,37.9788,10900.0
2012-01-19 12:00:00,41.64,41.73,41.61,41.66,18100.0,37.9788,38.0608,37.9514,37.997,18100.0
2012-01-19 12:10:00,41.66,41.73,41.64,41.7,14900.0,37.997,38.0608,37.9788,38.0335,14900.0
2012-01-19 12:20:00,41.7,41.75,41.65,41.73,16600.0,38.0335,38.0791,37.9879,38.0608,16600.0
2012-01-19 12:30:00,41.72,41.76,41.69,41.69,16900.0,38.0517,38.0882,38.0244,38.0244,16900.0
2012-01-19 12:40:00,41.7,41.75,41.68,41.73,19400.0,38.0335,38.0791,38.0152,38.0608,19400.0
2012-01-19 12:50:00,41.74,41.81,41.68,41.73,23000.0,38.07,38.1338,38.0152,38.0608,23000.0
2012-01-19 13:00:00,41.72,41.79,41.69,41.75,20800.0,38.0517,38.1156,38.0244,38.0791,20800.0
2012-01-19 13:10:00,41.76,41.81,41.7,41.72,24200.0,38.0882,38.1338,38.0335,38.0517,24200.0
2012-01-19 13:20:00,41.72,41.75,41.71,41.73,4800.0,38.0517,38.0791,38.0426,38.0608,4800.0
2012-01-19 13:30:00,41.74,41.8,41.7,41.74,9700.0,38.07,38.1247,38.0335,38.07,9700.0
2012-01-19 13:40:00,41.74,41.79,41.69,41.73,27800.0,38.07,38.1156,38.0244,38.0608,27800.0
2012-01-19 13:50:00,41.73,41.77,41.58,41.58,43500.0,38.0608,38.0973,37.924,37.924,43500.0
2012-01-19 14:00:00,41.62,41.65,41.57,41.63,7300.0,37.9605,37.9879,37.9149,37.9696,7300.0
2012-01-19 14:10:00,41.61,41.67,41.61,41.66,36400.0,37.9514,38.0061,37.9514,37.997,36400.0
2012-01-19 14:20:00,41.66,41.68,41.63,41.68,17600.0,37.997,38.0152,37.9696,38.0152,17600.0
2012-01-19 14:30:00,41.66,41.7,41.64,41.7,12100.0,37.997,38.0335,37.9788,38.0335,12100.0
2012-01-19 14:40:00,41.69,41.74,41.68,41.73,16500.0,38.0244,38.07,38.0152,38.0608,16500.0
2012-01-19 14:50:00,41.7,41.71,41.68,41.7,55700.0,38.0335,38.0426,38.0152,38.0335,55700.0
2012-01-19 15:00:00,41.7,41.77,41.68,41.75,15800.0,38.0335,38.0973,38.0152,38.0791,15800.0
2012-01-19 15:10:00,41.75,41.81,41.73,41.75,39700.0,38.0791,38.1338,38.0608,38.0791,39700.0
2012-01-19 15:20:00,41.74,41.78,41.69,41.72,42100.0,38.07,38.1065,38.0244,38.0517,42100.0
2012-01-19 15:30:00,41.71,41.77,41.61,41.64,65900.0,38.0426,38.0973,37.9514,37.9788,65900.0
2012-01-19 15:40:00,41.65,41.69,41.63,41.64,21700.0,37.9879,38.0244,37.9696,37.9788,21700.0
2012-01-19 15:50:00,41.64,41.69,41.55,41.67,85300.0,37.9788,38.0244,37.8967,38.0061,85300.0
2012-01-20 09:30:00,41.73,41.88,41.73,41.88,95800.0,38.0608,38.1977,38.0608,38.1977,95800.0
2012-01-20 09:40:00,41.84,41.99,41.75,41.97,40300.0,38.1612,38.298,38.0791,38.2797,40300.0
2012-01-20 09:50:00,41.95,42.32,41.95,42.05,51000.0,38.2615,38.599,38.2615,38.3527,51000.0
2012-01-20 10:00:00,42.05,42.07,41.97,42.02,10000.0,38.3527,38.371,38.2797,38.3254,10000.0
2012-01-20 10:10:00,42.01,42.04,41.78,41.9,19900.0,38.3162,38.3436,38.1065,38.2159,19900.0
2012-01-20 10:20:00,41.91,41.93,41.7,41.84,38100.0,38.225,38.2433,38.0335,38.1612,38100.0
2012-01-20 10:30:00,41.79,41.85,41.69,41.73,39300.0,38.1156,38.1703,38.0244,38.0608,39300.0
2012-01-20 10:40:00,41.71,41.72,41.38,41.38,16400.0,38.0426,38.0517,37.7416,37.7416,16400.0
2012-01-20 10:50:00,41.36,41.39,41.26,41.26,7400.0,37.7234,37.7507,37.6322,37.6322,7400.0
2012-01-20 11:00:00,41.24,41.41,41.24,41.41,27200.0,37.6139,37.769,37.6139,37.769,27200.0
2012-01-20 11:10:00,41.39,41.5,41.37,41.49,9100.0,37.7507,37.8511,37.7325,37.842,9100.0
2012-01-20 11:20:00,41.5,41.55,41.48,41.55,21300.0,37.8511,37.8967,37.8328,37.8967,21300.0
2012-01-20 11:30:00,41.53,41.55,41.49,41.52,10200.0,37.8784,37.8967,37.842,37.8693,10200.0
2012-01-20 11:40:00,41.49,41.53,41.38,41.5,32000.0,37.842,37.8784,37.7416,37.8511,32000.0
2012-01-20 11:50:00,41.51,41.51,41.35,41.36,6900.0,37.8602,37.8602,37.7143,37.7234,6900.0
2012-01-20 12:00:00,41.38,41.38,41.27,41.31,5500.0,37.7416,37.7416,37.6413,37.6778,5500.0
2012-01-20 12:10:00,41.3,41.35,41.26,41.3,5400.0,37.6687,37.7143,37.6322,37.6687,5400.0
2012-01-20 12:20:00,41.34,41.4,41.3,41.38,3400.0,37.7051,37.7599,37.6687,37.7416,3400.0
2012-01-20 12:30:00,41.38,41.38,41.29,41.29,5300.0,37.7416,37.7416,37.6595,37.6595,5300.0
2012-01-20 12:40:00,41.29,41.34,41.27,41.29,4800.0,37.6595,37.7051,37.6413,37.6595,4800.0
2012-01-20 12:50:00,41.28,41.29,41.25,41.25,4000.0,37.6504,37.6595,37.6231,37.6231,4000.0
2012-01-20 13:00:00,41.25,41.79,41.25,41.77,40200.0,37.6231,38.1156,37.6231,38.0973,40200.0
2012-01-20 13:10:00,41.77,42.52,41.75,42.45,350000.0,38.0973,38.7814,38.0791,38.7175,350000.0
2012-01-20 13:20:00,42.45,42.88,42.38,42.85,110500.0,38.7175,39.1097,38.6537,39.0824,110500.0
2012-01-20 13:30:00,42.86,42.94,42.64,42.94,89800.0,39.0915,39.1645,38.8908,39.1645,89800.0
2012-01-20 13:40:00,42.93,43.0,42.72,42.89,118200.0,39.1553,39.2192,38.9638,39.1189,118200.0
2012-01-20 13:50:00,42.87,42.98,42.84,42.98,50900.0,39.1006,39.2009,39.0733,39.2009,50900.0
2012-01-20 14:00:00,42.98,43.12,42.92,43.07,54400.0,39.2009,39.3286,39.1462,39.283,54400.0
2012-01-20 14:10:00,43.07,43.08,42.86,42.92,56600.0,39.283,39.2921,39.0915,39.1462,56600.0
2012-01-20 14:20:00,42.91,42.94,42.72,42.76,76700.0,39.1371,39.1645,38.9638,39.0003,76700.0
2012-01-20 14:30:00,42.77,42.86,42.76,42.81,27600.0,39.0094,39.0915,39.0003,39.0459,27600.0
2012-01-20 14:40:00,42.81,42.84,42.71,42.81,21600.0,39.0459,39.0733,38.9547,39.0459,21600.0
2012-01-20 14:50:00,42.79,42.98,42.76,42.87,71300.0,39.0276,39.2009,39.0003,39.1006,71300.0
2012-01-20 15:00:00,42.86,42.9,42.71,42.77,13400.0,39.0915,39.128,38.9547,39.0094,13400.0
2012-01-20 15:10:00,42.76,42.94,42.76,42.94,25200.0,39.0003,39.1645,39.0003,39.1645,25200.0
2012-01-20 15:20:00,42.93,42.94,42.85,42.85,56900.0,39.1553,39.1645,39.0824,39.0824,56900.0
2012-01-20 15:30:00,42.85,42.85,42.76,42.77,38000.0,39.0824,39.0824,39.0003,39.0094,38000.0
2012-01-20 15:40:00,42.77,42.77,42.66,42.75,54800.0,39.0094,39.0094,38.9091,38.9912,54800.0
2012-01-20 15:50:00,42.77,42.77,42.63,42.67,74500.0,39.0094,39.0094,38.8817,38.9182,74500.0
2012-01-23 09:30:00,42.44,42.5,41.97,42.12,39600.0,38.7084,38.7631,38.2797,38.4166,39600.0
2012-01-23 09:40:00,42.11,42.56,42.06,42.47,22100.0,38.4074,38.8179,38.3618,38.7358,22100.0
2012-01-23 09:50:00,42.55,42.61,42.5,42.6,26000.0,38.8087,38.8635,38.7631,38.8544,26000.0
2012-01-23 10:00:00,42.57,42.66,42.49,42.54,31300.0,38.827,38.9091,38.754,38.7996,31300.0
2012-01-23 10:10:00,42.57,42.57,42.15,42.18,37300.0,38.827,38.827,38.4439,38.4713,37300.0
2012-01-23 10:20:00,42.18,42.18,41.88,41.88,38900.0,38.4713,38.4713,38.1977,38.1977,38900.0
2012-01-23 10:30:00,41.86,41.96,41.8,41.96,13500.0,38.1794,38.2706,38.1247,38.2706,13500.0
2012-01-23 10:40:00,41.94,41.94,41.83,41.83,9500.0,38.2524,38.2524,38.1521,38.1521,9500.0
2012-01-23 10:50:00,41.82,41.86,41.79,41.82,15700.0,38.1429,38.1794,38.1156,38.1429,15700.0
2012-01-23 11:00:00,41.83,41.95,41.81,41.81,7300.0,38.1521,38.2615,38.1338,38.1338,7300.0
2012-01-23 11:10:00,41.8,41.89,41.78,41.86,10500.0,38.1247,38.2068,38.1065,38.1794,10500.0
2012-01-23 11:20:00,41.86,41.91,41.86,41.91,9600.0,38.1794,38.225,38.1794,38.225,9600.0
2012-01-23 11:30:00,41.91,41.93,41.82,41.86,17100.0,38.225,38.2433,38.1429,38.1794,17100.0
2012-01-23 11:40:00,41.85,41.85,41.76,41.79,11100.0,38.1703,38.1703,38.0882,38.1156,11100.0
2012-01-23 11:50:00,41.78,41.84,41.78,41.82,8600.0,38.1065,38.1612,38.1065,38.1429,8600.0
2012-01-23 12:00:00,41.82,41.86,41.8,41.83,14600.0,38.1429,38.1794,38.1247,38.1521,14600.0
2012-01-23 12:10:00,41.81,41.86,41.79,41.86,5700.0,38.1338,38.1794,38.1156,38.1794,5700.0
2012-01-23 12:20:00,41.84,41.9,41.84,41.87,4100.0,38.1612,38.2159,38.1612,38.1885,4100.0
2012-01-23 12:30:00,41.87,41.9,41.87,41.89,9700.0,38.1885,38.2159,38.1885,38.2068,9700.0
2012-01-23 12:40:00,41.9,41.96,41.87,41.9,9400.0,38.2159,38.2706,38.1885,38.2159,9400.0
2012-01-23 12:50:00,41.89,42.05,41.88,42.05,26700.0,38.2068,38.3527,38.1977,38.3527,26700.0
2012-01-23 13:00:00,42.03,42.11,42.0,42.06,29600.0,38.3345,38.4074,38.3071,38.3618,29600.0
2012-01-23 13:10:00,42.06,42.1,42.05,42.08,37400.0,38.3618,38.3983,38.3527,38.3801,37400.0
2012-01-23 13:20:00,42.09,42.15,42.05,42.09,18200.0,38.3892,38.4439,38.3527,38.3892,18200.0
2012-01-23 13:30:00,42.08,42.13,42.05,42.1,20900.0,38.3801,38.4257,38.3527,38.3983,20900.0
2012-01-23 13:40:00,42.1,42.1,42.06,42.06,16900.0,38.3983,38.3983,38.3618,38.3618,16900.0
2012-01-23 13:50:00,42.07,42.11,42.06,42.08,9200.0,38.371,38.4074,38.3618,38.3801,9200.0
2012-01-23 14:00:00,42.08,42.11,42.06,42.11,6800.0,38.3801,38.4074,38.3618,38.4074,6800.0
2012-01-23 14:10:00,42.13,42.13,41.91,41.91,6000.0,38.4257,38.4257,38.225,38.225,6000.0
2012-01-23 14:20:00,41.89,42.02,41.89,41.98,14500.0,38.2068,38.3254,38.2068,38.2889,14500.0
2012-01-23 14:30:00,41.98,42.06,41.98,42.02,11500.0,38.2889,38.3618,38.2889,38.3254,11500.0
2012-01-23 14:40:00,42.01,42.03,41.84,41.84,14200.0,38.3162,38.3345,38.1612,38.1612,14200.0
2012-01-23 14:50:00,41.84,42.06,41.84,42.05,29300.0,38.1612,38.3618,38.1612,38.3527,29300.0
2012-01-23 15:00:00,42.05,42.09,42.03,42.06,15400.0,38.3527,38.3892,38.3345,38.3618,15400.0
2012-01-23 15:10:00,42.04,42.12,41.97,42.06,27500.0,38.3436,38.4166,38.2797,38.3618,27500.0
2012-01-23 15:20:00,42.05,42.07,42.0,42.02,11700.0,38.3527,38.371,38.3071,38.3254,11700.0
2012-01-23 15:30:00,42.03,42.13,42.02,42.13,41300.0,38.3345,38.4257,38.3254,38.4257,41300.0
2012-01-23 15:40:00,42.13,42.18,42.13,42.18,20000.0,38.4257,38.4713,38.4257,38.4713,20000.0
2012-01-23 15:50:00,42.17,42.22,42.08,42.08,55100.0,38.4622,38.5078,38.3801,38.3801,55100.0
2012-01-24 09:30:00,41.95,42.09,41.8,41.94,16400.0,38.2615,38.3892,38.1247,38.2524,16400.0
2012-01-24 09:40:00,41.94,42.14,41.89,42.13,18900.0,38.2524,38.4348,38.2068,38.4257,18900.0
2012-01-24 09:50:00,42.06,42.15,41.9,42.08,42100.0,38.3618,38.4439,38.2159,38.3801,42100.0
2012-01-24 10:00:00,42.1,42.14,41.92,41.93,32300.0,38.3983,38.4348,38.2341,38.2433,32300.0
2012-01-24 10:10:00,41.92,42.0,41.9,41.97,10400.0,38.2341,38.3071,38.2159,38.2797,10400.0
2012-01-24 10:20:00,41.99,42.14,41.98,42.03,6300.0,38.298,38.4348,38.2889,38.3345,6300.0
2012-01-24 10:30:00,42.03,42.18,42.02,42.12,24400.0,38.3345,38.4713,38.3254,38.4166,24400.0
2012-01-24 10:40:00,42.16,42.22,42.02,42.04,48700.0,38.453,38.5078,38.3254,38.3436,48700.0
2012-01-24 10:50:00,42.05,42.05,41.88,41.96,49200.0,38.3527,38.3527,38.1977,38.2706,49200.0
2012-01-24 11:00:00,41.98,42.0,41.77,41.88,87600.0,38.2889,38.3071,38.0973,38.1977,87600.0
2012-01-24 11:10:00,41.87,41.94,41.77,41.77,70800.0,38.1885,38.2524,38.0973,38.0973,70800.0
2012-01-24 11:20:00,41.77,42.02,41.77,41.96,48500.0,38.0973,38.3254,38.0973,38.2706,48500.0
2012-01-24 11:30:00,41.96,41.99,41.8,41.8,21900.0,38.2706,38.298,38.1247,38.1247,21900.0
2012-01-24 11:40:00,41.81,41.89,41.8,41.8,8500.0,38.1338,38.2068,38.1247,38.1247,8500.0
2012-01-24 11:50:00,41.8,41.83,41.77,41.81,5500.0,38.1247,38.1521,38.0973,38.1338,5500.0
2012-01-24 12:00:00,41.83,41.97,41.81,41.92,16900.0,38.1521,38.2797,38.1338,38.2341,16900.0
2012-01-24 12:10:00,41.93,41.94,41.86,41.88,5000.0,38.2433,38.2524,38.1794,38.1977,5000.0
2012-01-24 12:20:00,41.9,41.98,41.85,41.95,27400.0,38.2159,38.2889,38.1703,38.2615,27400.0
2012-01-24 12:30:00,41.92,41.96,41.92,41.94,4200.0,38.2341,38.2706,38.2341,38.2524,4200.0
2012-01-24 12:40:00,41.94,41.98,41.88,41.9,16400.0,38.2524,38.2889,38.1977,38.2159,16400.0
2012-01-24 12:50:00,41.92,41.95,41.91,41.95,7600.0,38.2341,38.2615,38.225,38.2615,7600.0
2012-01-24 13:00:00,41.95,41.95,41.85,41.95,4300.0,38.2615,38.2615,38.1703,38.2615,4300.0
2012-01-24 13:10:00,41.96,41.98,41.92,41.95,7200.0,38.2706,38.2889,38.2341,38.2615,7200.0
2012-01-24 13:20:00,41.93,41.95,41.89,41.95,3600.0,38.2433,38.2615,38.2068,38.2615,3600.0
2012-01-24 13:30:00,41.95,41.98,41.87,41.91,10900.0,38.2615,38.2889,38.1885,38.225,10900.0
2012-01-24 13:40:00,41.9,41.95,41.9,41.9,7700.0,38.2159,38.2615,38.2159,38.2159,7700.0
2012-01-24 13:50:00,41.92,41.92,41.87,41.9,8900.0,38.2341,38.2341,38.1885,38.2159,8900.0
2012-01-24 14:00:00,41.9,41.9,41.76,41.76,15300.0,38.2159,38.2159,38.0882,38.0882,15300.0
2012-01-24 14:10:00,41.76,41.81,41.75,41.79,16100.0,38.0882,38.1338,38.0791,38.1156,16100.0
2012-01-24 14:20:00,41.79,41.87,41.76,41.86,15100.0,38.1156,38.1885,38.0882,38.1794,15100.0
2012-01-24 14:30:00,41.89,41.96,41.87,41.96,11200.0,38.2068,38.2706,38.1885,38.2706,11200.0
2012-01-24 14:40:00,41.94,42.0,41.94,42.0,11200.0,38.2524,38.3071,38.2524,38.3071,11200.0
2012-01-24 14:50:00,41.98,42.0,41.94,41.97,12800.0,38.2889,38.3071,38.2524,38.2797,12800.0
2012-01-24 15:00:00,41.96,42.12,41.96,42.12,22500.0,38.2706,38.4166,38.2706,38.4166,22500.0
2012-01-24 15:10:00,42.1,42.31,42.1,42.3,16300.0,38.3983,38.5899,38.3983,38.5807,16300.0
2012-01-24 15:20:00,42.29,42.38,42.29,42.33,10600.0,38.5716,38.6537,38.5716,38.6081,10600.0
2012-01-24 15:30:00,42.31,42.37,42.21,42.25,14200.0,38.5899,38.6446,38.4986,38.5351,14200.0
2012-01-24 15:40:00,42.26,42.28,42.2,42.23,17800.0,38.5442,38.5625,38.4895,38.5169,17800.0
2012-01-24 15:50:00,42.22,42.31,42.2,42.24,34200.0,38.5078,38.5899,38.4895,38.526,34200.0
2012-01-25 09:30:00,42.12,42.16,41.94,42.07,12700.0,38.4166,38.453,38.2524,38.371,12700.0
2012-01-25 09:40:00,42.07,42.15,41.97,42.03,42700.0,38.371,38.4439,38.2797,38.3345,42700.0
2012-01-25 09:50:00,42.04,42.29,42.04,42.26,12200.0,38.3436,38.5716,38.3436,38.5442,12200.0
2012-01-25 10:00:00,42.26,42.36,42.26,42.32,31300.0,38.5442,38.6355,38.5442,38.599,31300.0
2012-01-25 10:10:00,42.32,42.5,42.32,42.5,9100.0,38.599,38.7631,38.599,38.7631,9100.0
2012-01-25 10:20:00,42.5,42.55,42.41,42.53,8500.0,38.7631,38.8087,38.6811,38.7905,8500.0
2012-01-25 10:30:00,42.5,42.56,42.47,42.54,8900.0,38.7631,38.8179,38.7358,38.7996,8900.0
2012-01-25 10:40:00,42.53,42.57,42.53,42.56,8900.0,38.7905,38.827,38.7905,38.8179,8900.0
2012-01-25 10:50:00,42.56,42.7,42.53,42.69,10500.0,38.8179,38.9456,38.7905,38.9364,10500.0
2012-01-25 11:00:00,42.69,42.73,42.64,42.66,7100.0,38.9364,38.9729,38.8908,38.9091,7100.0
2012-01-25 11:10:00,42.68,42.72,42.67,42.7,11200.0,38.9273,38.9638,38.9182,38.9456,11200.0
2012-01-25 11:20:00,42.71,42.74,42.67,42.7,25400.0,38.9547,38.982,38.9182,38.9456,25400.0
2012-01-25 11:30:00,42.69,42.78,42.67,42.71,24300.0,38.9364,39.0185,38.9182,38.9547,24300.0
2012-01-25 11:40:00,42.71,42.72,42.54,42.58,10000.0,38.9547,38.9638,38.7996,38.8361,10000.0
2012-01-25 11:50:00,42.57,42.78,42.55,42.76,46700.0,38.827,39.0185,38.8087,39.0003,46700.0
2012-01-25 12:00:00,42.76,42.79,42.73,42.75,13100.0,39.0003,39.0276,38.9729,38.9912,13100.0
2012-01-25 12:10:00,42.76,42.87,42.68,42.72,18900.0,39.0003,39.1006,38.9273,38.9638,18900.0
2012-01-25 12:20:00,42.7,42.79,42.62,42.71,25200.0,38.9456,39.0276,38.8726,38.9547,25200.0
2012-01-25 12:30:00,42.74,42.88,42.57,42.86,15100.0,38.982,39.1097,38.827,39.0915,15100.0
2012-01-25 12:40:00,42.8,42.87,42.77,42.86,4000.0,39.0368,39.1006,39.0094,39.0915,4000.0
2012-01-25 12:50:00,42.82,42.88,42.73,42.81,11700.0,39.055,39.1097,38.9729,39.0459,11700.0
2012-01-25 13:00:00,42.83,43.02,42.82,42.97,17500.0,39.0641,39.2374,39.055,39.1918,17500.0
2012-01-25 13:10:00,43.01,43.19,42.96,43.19,20800.0,39.2283,39.3925,39.1827,39.3925,20800.0
2012-01-25 13:20:00,43.19,43.25,43.11,43.25,41400.0,39.3925,39.4472,39.3195,39.4472,41400.0
2012-01-25 13:30:00,43.23,43.32,43.21,43.21,37800.0,39.429,39.511,39.4107,39.4107,37800.0
2012-01-25 13:40:00,43.18,43.22,43.09,43.15,21600.0,39.3834,39.4198,39.3013,39.356,21600.0
2012-01-25 13:50:00,43.14,43.15,43.04,43.07,34100.0,39.3469,39.356,39.2557,39.283,34100.0
2012-01-25 14:00:00,43.11,43.5,42.91,43.33,110400.0,39.3195,39.6752,39.1371,39.5202,110400.0
2012-01-25 14:10:00,43.35,43.4,43.22,43.28,11400.0,39.5384,39.584,39.4198,39.4746,11400.0
2012-01-25 14:20:00,43.32,43.32,43.15,43.15,8700.0,39.511,39.511,39.356,39.356,8700.0
2012-01-25 14:30:00,43.18,43.39,43.18,43.23,10400.0,39.3834,39.5749,39.3834,39.429,10400.0
2012-01-25 14:40:00,43.23,43.3,43.17,43.22,41500.0,39.429,39.4928,39.3742,39.4198,41500.0
2012-01-25 14:50:00,43.21,43.28,43.15,43.17,21600.0,39.4107,39.4746,39.356,39.3742,21600.0
2012-01-25 15:00:00,43.15,43.23,43.11,43.16,28300.0,39.356,39.429,39.3195,39.3651,28300.0
2012-01-25 15:10:00,43.17,43.26,43.17,43.24,15100.0,39.3742,39.4563,39.3742,39.4381,15100.0
2012-01-25 15:20:00,43.23,43.42,43.23,43.29,40000.0,39.429,39.6023,39.429,39.4837,40000.0
2012-01-25 15:30:00,43.31,43.37,43.18,43.24,55600.0,39.5019,39.5566,39.3834,39.4381,55600.0
2012-01-25 15:40:00,43.24,43.37,43.23,43.26,62600.0,39.4381,39.5566,39.429,39.4563,62600.0
2012-01-25 15:50:00,43.27,43.41,43.23,43.28,79700.0,39.4654,39.5931,39.429,39.4746,79700.0
2012-01-26 09:30:00,43.31,43.5,43.15,43.5,16400.0,39.5019,39.6752,39.356,39.6752,16400.0
2012-01-26 09:40:00,43.45,43.49,43.39,43.49,6300.0,39.6296,39.6661,39.5749,39.6661,6300.0
2012-01-26 09:50:00,43.49,43.65,43.47,43.63,22600.0,39.6661,39.812,39.6479,39.7938,22600.0
2012-01-26 10:00:00,43.63,43.63,43.1,43.17,14200.0,39.7938,39.7938,39.3104,39.3742,14200.0
2012-01-26 10:10:00,43.19,43.28,43.1,43.15,17900.0,39.3925,39.4746,39.3104,39.356,17900.0
2012-01-26 10:20:00,43.16,43.18,42.96,43.07,26400.0,39.3651,39.3834,39.1827,39.283,26400.0
2012-01-26 10:30:00,43.08,43.1,42.88,42.98,16100.0,39.2921,39.3104,39.1097,39.2009,16100.0
2012-01-26 10:40:00,43.02,43.02,42.69,42.72,21500.0,39.2374,39.2374,38.9364,38.9638,21500.0
2012-01-26 10:50:00,42.7,42.86,42.7,42.77,11300.0,38.9456,39.0915,38.9456,39.0094,11300.0
2012-01-26 11:00:00,42.73,42.84,42.72,42.84,11900.0,38.9729,39.0733,38.9638,39.0733,11900.0
2012-01-26 11:10:00,42.84,42.97,42.82,42.96,11600.0,39.0733,39.1918,39.055,39.1827,11600.0
2012-01-26 11:20:00,42.97,43.09,42.97,43.07,13300.0,39.1918,39.3013,39.1918,39.283,13300.0
2012-01-26 11:30:00,43.06,43.1,43.02,43.04,4300.0,39.2739,39.3104,39.2374,39.2557,4300.0
2012-01-26 11:40:00,43.01,43.06,42.84,42.86,6200.0,39.2283,39.2739,39.0733,39.0915,6200.0
2012-01-26 11:50:00,42.86,42.95,42.83,42.83,4600.0,39.0915,39.1736,39.0641,39.0641,4600.0
2012-01-26 12:00:00,42.81,43.04,42.81,43.04,8800.0,39.0459,39.2557,39.0459,39.2557,8800.0
2012-01-26 12:10:00,43.02,43.08,42.91,42.92,9100.0,39.2374,39.2921,39.1371,39.1462,9100.0
2012-01-26 12:20:00,42.9,42.95,42.85,42.86,3600.0,39.128,39.1736,39.0824,39.0915,3600.0
2012-01-26 12:30:00,42.84,42.95,42.84,42.9,7300.0,39.0733,39.1736,39.0733,39.128,7300.0
2012-01-26 12:40:00,42.9,43.0,42.87,42.99,9000.0,39.128,39.2192,39.1006,39.2101,9000.0
2012-01-26 12:50:00,42.96,43.0,42.9,42.95,6400.0,39.1827,39.2192,39.128,39.1736,6400.0
2012-01-26 13:00:00,42.95,43.0,42.95,42.98,5300.0,39.1736,39.2192,39.1736,39.2009,5300.0
2012-01-26 13:10:00,42.95,43.0,42.95,42.98,7000.0,39.1736,39.2192,39.1736,39.2009,7000.0
2012-01-26 13:20:00,42.97,43.05,42.96,43.03,24700.0,39.1918,39.2648,39.1827,39.2465,24700.0
2012-01-26 13:30:00,43.03,43.03,42.86,42.86,4700.0,39.2465,39.2465,39.0915,39.0915,4700.0
2012-01-26 13:40:00,42.85,42.94,42.85,42.9,7600.0,39.0824,39.1645,39.0824,39.128,7600.0
2012-01-26 13:50:00,42.9,43.0,42.87,43.0,10000.0,39.128,39.2192,39.1006,39.2192,10000.0
2012-01-26 14:00:00,42.97,43.0,42.92,43.0,10000.0,39.1918,39.2192,39.1462,39.2192,10000.0
2012-01-26 14:10:00,43.0,43.0,42.94,42.97,10900.0,39.2192,39.2192,39.1645,39.1918,10900.0
2012-01-26 14:20:00,42.93,42.93,42.85,42.93,2900.0,39.1553,39.1553,39.0824,39.1553,2900.0
2012-01-26 14:30:00,42.9,43.03,42.9,42.96,13400.0,39.128,39.2465,39.128,39.1827,13400.0
2012-01-26 14:40:00,42.95,43.09,42.93,43.09,8000.0,39.1736,39.3013,39.1553,39.3013,8000.0
2012-01-26 14:50:00,43.08,43.11,43.0,43.07,22100.0,39.2921,39.3195,39.2192,39.283,22100.0
2012-01-26 15:00:00,43.02,43.08,42.98,43.0,14900.0,39.2374,39.2921,39.2009,39.2192,14900.0
2012-01-26 15:10:00,43.02,43.16,43.01,43.14,21400.0,39.2374,39.3651,39.2283,39.3469,21400.0
2012-01-26 15:20:00,43.12,43.12,43.01,43.01,25200.0,39.3286,39.3286,39.2283,39.2283,25200.0
2012-01-26 15:30:00,43.02,43.11,43.0,43.08,26100.0,39.2374,39.3195,39.2192,39.2921,26100.0
2012-01-26 15:40:00,43.09,43.24,43.08,43.23,22300.0,39.3013,39.4381,39.2921,39.429,22300.0
2012-01-26 15:50:00,43.24,43.31,43.17,43.3,98600.0,39.4381,39.5019,39.3742,39.4928,98600.0
2012-01-27 09:30:00,42.97,43.15,42.83,43.15,10600.0,39.1918,39.356,39.0641,39.356,10600.0
2012-01-27 09:40:00,43.21,43.42,43.19,43.25,5500.0,39.4107,39.6023,39.3925,39.4472,5500.0
2012-01-27 09:50:00,43.32,43.42,43.15,43.21,6400.0,39.511,39.6023,39.356,39.4107,6400.0
2012-01-27 10:00:00,43.2,43.2,43.0,43.01,3900.0,39.4016,39.4016,39.2192,39.2283,3900.0
2012-01-27 10:10:00,43.08,43.19,43.06,43.17,7500.0,39.2921,39.3925,39.2739,39.3742,7500.0
2012-01-27 10:20:00,43.15,43.24,43.12,43.23,1700.0,39.356,39.4381,39.3286,39.429,1700.0
2012-01-27 10:30:00,43.23,43.27,42.98,42.98,2500.0,39.429,39.4654,39.2009,39.2009,2500.0
2012-01-27 10:40:00,42.97,43.14,42.89,43.09,28300.0,39.1918,39.3469,39.1189,39.3013,28300.0
2012-01-27 10:50:00,43.13,43.29,43.13,43.26,2000.0,39.3378,39.4837,39.3378,39.4563,2000.0
2012-01-27 11:00:00,43.31,43.37,43.28,43.37,3000.0,39.5019,39.5566,39.4746,39.5566,3000.0
2012-01-27 11:10:00,43.39,43.46,43.39,43.42,5700.0,39.5749,39.6387,39.5749,39.6023,5700.0
2012-01-27 11:20:00,43.39,43.42,43.28,43.36,8700.0,39.5749,39.6023,39.4746,39.5475,8700.0
2012-01-27 11:30:00,43.35,43.35,43.26,43.27,3500.0,39.5384,39.5384,39.4563,39.4654,3500.0
2012-01-27 11:40:00,43.25,43.25,43.15,43.22,4800.0,39.4472,39.4472,39.356,39.4198,4800.0
2012-01-27 11:50:00,43.21,43.27,43.18,43.24,2400.0,39.4107,39.4654,39.3834,39.4381,2400.0
2012-01-27 12:00:00,43.25,43.32,43.18,43.18,3200.0,39.4472,39.511,39.3834,39.3834,3200.0
2012-01-27 12:10:00,43.18,43.28,43.18,43.26,4100.0,39.3834,39.4746,39.3834,39.4563,4100.0
2012-01-27 12:20:00,43.27,43.33,43.26,43.3,2700.0,39.4654,39.5202,39.4563,39.4928,2700.0
2012-01-27 12:30:00,43.29,43.3,43.23,43.27,8000.0,39.4837,39.4928,39.429,39.4654,8000.0
2012-01-27 12:40:00,43.28,43.32,43.25,43.26,2600.0,39.4746,39.511,39.4472,39.4563,2600.0
2012-01-27 12:50:00,43.25,43.26,43.18,43.25,10600.0,39.4472,39.4563,39.3834,39.4472,10600.0
2012-01-27 13:00:00,43.27,43.34,43.24,43.31,8000.0,39.4654,39.5293,39.4381,39.5019,8000.0
2012-01-27 13:10:00,43.31,43.32,43.23,43.32,23900.0,39.5019,39.511,39.429,39.511,23900.0
2012-01-27 13:20:00,43.31,43.35,43.25,43.27,10500.0,39.5019,39.5384,39.4472,39.4654,10500.0
2012-01-27 13:30:00,43.29,43.36,43.27,43.35,2000.0,39.4837,39.5475,39.4654,39.5384,2000.0
2012-01-27 13:40:00,43.37,43.38,43.3,43.31,3500.0,39.5566,39.5658,39.4928,39.5019,3500.0
2012-01-27 13:50:00,43.3,43.32,43.24,43.28,2700.0,39.4928,39.511,39.4381,39.4746,2700.0
2012-01-27 14:00:00,43.29,43.37,43.29,43.33,3600.0,39.4837,39.5566,39.4837,39.5202,3600.0
2012-01-27 14:10:00,43.32,43.34,43.26,43.3,2500.0,39.511,39.5293,39.4563,39.4928,2500.0
2012-01-27 14:20:00,43.28,43.34,43.27,43.34,6000.0,39.4746,39.5293,39.4654,39.5293,6000.0
2012-01-27 14:30:00,43.32,43.38,43.26,43.38,50600.0,39.511,39.5658,39.4563,39.5658,50600.0
2012-01-27 14:40:00,43.35,43.48,43.34,43.46,17300.0,39.5384,39.657,39.5293,39.6387,17300.0
2012-01-27 14:50:00,43.46,43.56,43.4,43.56,8100.0,39.6387,39.7299,39.584,39.7299,8100.0
2012-01-27 15:00:00,43.55,43.62,43.55,43.62,16700.0,39.7208,39.7847,39.7208,39.7847,16700.0
2012-01-27 15:10:00,43.62,43.67,43.57,43.64,22300.0,39.7847,39.8303,39.7391,39.8029,22300.0
2012-01-27 15:20:00,43.62,43.69,43.62,43.69,18300.0,39.7847,39.8485,39.7847,39.8485,18300.0
2012-01-27 15:30:00,43.66,43.69,43.63,43.66,18600.0,39.8212,39.8485,39.7938,39.8212,18600.0
2012-01-27 15:40:00,43.64,43.64,43.52,43.56,15400.0,39.8029,39.8029,39.6935,39.7299,15400.0
2012-01-27 15:50:00,43.53,43.59,43.45,43.49,70000.0,39.7026,39.7573,39.6296,39.6661,70000.0
2012-01-30 09:30:00,43.03,43.13,42.78,43.01,10700.0,39.2465,39.3378,39.0185,39.2283,10700.0
2012-01-30 09:40:00,43.05,43.1,42.93,42.95,15800.0,39.2648,39.3104,39.1553,39.1736,15800.0
2012-01-30 09:50:00,43.01,43.18,42.92,43.18,2500.0,39.2283,39.3834,39.1462,39.3834,2500.0
2012-01-30 10:00:00,43.14,43.16,42.91,42.95,11100.0,39.3469,39.3651,39.1371,39.1736,11100.0
2012-01-30 10:10:00,42.96,43.02,42.86,42.99,11700.0,39.1827,39.2374,39.0915,39.2101,11700.0
2012-01-30 10:20:00,42.98,43.09,42.84,42.85,7400.0,39.2009,39.3013,39.0733,39.0824,7400.0
2012-01-30 10:30:00,42.86,42.92,42.85,42.9,7000.0,39.0915,39.1462,39.0824,39.128,7000.0
2012-01-30 10:40:00,42.86,42.9,42.85,42.87,6600.0,39.0915,39.128,39.0824,39.1006,6600.0
2012-01-30 10:50:00,42.86,42.91,42.79,42.8,5100.0,39.0915,39.1371,39.0276,39.0368,5100.0
2012-01-30 11:00:00,42.8,42.97,42.8,42.9,11100.0,39.0368,39.1918,39.0368,39.128,11100.0
2012-01-30 11:10:00,42.9,42.94,42.8,42.8,5700.0,39.128,39.1645,39.0368,39.0368,5700.0
2012-01-30 11:20:00,42.82,42.91,42.8,42.89,7800.0,39.055,39.1371,39.0368,39.1189,7800.0
2012-01-30 11:30:00,42.85,42.96,42.85,42.96,2200.0,39.0824,39.1827,39.0824,39.1827,2200.0
2012-01-30 11:40:00,42.96,42.96,42.85,42.87,2500.0,39.1827,39.1827,39.0824,39.1006,2500.0
2012-01-30 11:50:00,42.87,42.95,42.86,42.93,4100.0,39.1006,39.1736,39.0915,39.1553,4100.0
2012-01-30 12:00:00,42.95,42.99,42.94,42.99,1500.0,39.1736,39.2101,39.1645,39.2101,1500.0
2012-01-30 12:10:00,42.97,42.97,42.92,42.96,5400.0,39.1918,39.1918,39.1462,39.1827,5400.0
2012-01-30 12:20:00,42.93,42.97,42.87,42.88,5100.0,39.1553,39.1918,39.1006,39.1097,5100.0
2012-01-30 12:30:00,42.89,43.0,42.86,42.89,35000.0,39.1189,39.2192,39.0915,39.1189,35000.0
2012-01-30 12:40:00,42.89,42.93,42.75,42.86,59600.0,39.1189,39.1553,38.9912,39.0915,59600.0
2012-01-30 12:50:00,42.88,42.97,42.83,42.97,31200.0,39.1097,39.1918,39.0641,39.1918,31200.0
2012-01-30 13:00:00,42.97,43.0,42.96,42.96,19400.0,39.1918,39.2192,39.1827,39.1827,19400.0
2012-01-30 13:10:00,42.98,42.98,42.93,42.97,9700.0,39.2009,39.2009,39.1553,39.1918,9700.0
2012-01-30 13:20:00,42.97,42.99,42.94,42.95,9800.0,39.1918,39.2101,39.1645,39.1736,9800.0
2012-01-30 13:30:00,42.96,43.07,42.87,43.07,36300.0,39.1827,39.283,39.1006,39.283,36300.0
2012-01-30 13:40:00,43.07,43.4,43.06,43.33,25600.0,39.283,39.584,39.2739,39.5202,25600.0
2012-01-30 13:50:00,43.28,43.4,43.17,43.37,26300.0,39.4746,39.584,39.3742,39.5566,26300.0
2012-01-30 14:00:00,43.34,43.46,43.34,43.44,5800.0,39.5293,39.6387,39.5293,39.6205,5800.0
2012-01-30 14:10:00,43.44,43.5,43.42,43.42,10300.0,39.6205,39.6752,39.6023,39.6023,10300.0
2012-01-30 14:20:00,43.44,43.5,43.42,43.49,7300.0,39.6205,39.6752,39.6023,39.6661,7300.0
2012-01-30 14:30:00,43.48,43.54,43.47,43.54,10900.0,39.657,39.7117,39.6479,39.7117,10900.0
2012-01-30 14:40:00,43.56,43.72,43.55,43.64,22600.0,39.7299,39.8759,39.7208,39.8029,22600.0
2012-01-30 14:50:00,43.62,43.89,43.58,43.89,23300.0,39.7847,40.0309,39.7482,40.0309,23300.0
2012-01-30 15:00:00,43.89,43.9,43.75,43.77,48500.0,40.0309,40.04,39.9032,39.9215,48500.0
2012-01-30 15:10:00,43.77,43.82,43.72,43.75,8400.0,39.9215,39.9671,39.8759,39.9032,8400.0
2012-01-30 15:20:00,43.75,43.79,43.65,43.65,15000.0,39.9032,39.9397,39.812,39.812,15000.0
2012-01-30 15:30:00,43.66,43.67,43.46,43.51,24900.0,39.8212,39.8303,39.6387,39.6843,24900.0
2012-01-30 15:40:00,43.52,43.77,43.48,43.73,40000.0,39.6935,39.9215,39.657,39.885,40000.0
2012-01-30 15:50:00,43.74,43.86,43.65,43.79,63200.0,39.8941,40.0036,39.812,39.9397,63200.0
2012-01-31 09:30:00,44.19,44.19,43.82,43.98,11400.0,40.3046,40.3046,39.9671,40.113,11400.0
2012-01-31 09:40:00,44.0,44.05,43.84,43.88,17100.0,40.1313,40.1769,39.9853,40.0218,17100.0
2012-01-31 09:50:00,43.83,43.9,43.72,43.8,11000.0,39.9762,40.04,39.8759,39.9488,11000.0
2012-01-31 10:00:00,43.79,43.86,43.5,43.58,15000.0,39.9397,40.0036,39.6752,39.7482,15000.0
2012-01-31 10:10:00,43.59,43.73,43.58,43.7,63600.0,39.7573,39.885,39.7482,39.8576,63600.0
2012-01-31 10:20:00,43.69,43.79,43.67,43.74,15300.0,39.8485,39.9397,39.8303,39.8941,15300.0
2012-01-31 10:30:00,43.75,43.75,43.44,43.46,32600.0,39.9032,39.9032,39.6205,39.6387,32600.0
2012-01-31 10:40:00,43.44,43.44,43.33,43.43,13900.0,39.6205,39.6205,39.5202,39.6114,13900.0
2012-01-31 10:50:00,43.41,43.51,43.37,43.5,12600.0,39.5931,39.6843,39.5566,39.6752,12600.0
2012-01-31 11:00:00,43.48,43.51,43.39,43.4,15100.0,39.657,39.6843,39.5749,39.584,15100.0
2012-01-31 11:10:00,43.39,43.52,43.38,43.51,12800.0,39.5749,39.6935,39.5658,39.6843,12800.0
2012-01-31 11:20:00,43.52,43.62,43.5,43.54,3900.0,39.6935,39.7847,39.6752,39.7117,3900.0
2012-01-31 11:30:00,43.44,43.5,43.35,43.47,22700.0,39.6205,39.6752,39.5384,39.6479,22700.0
2012-01-31 11:40:00,43.45,43.51,43.43,43.43,5900.0,39.6296,39.6843,39.6114,39.6114,5900.0
2012-01-31 11:50:00,43.44,43.51,43.41,43.49,5600.0,39.6205,39.6843,39.5931,39.6661,5600.0
2012-01-31 12:00:00,43.49,43.63,43.49,43.59,7700.0,39.6661,39.7938,39.6661,39.7573,7700.0
2012-01-31 12:10:00,43.61,43.63,43.56,43.63,4900.0,39.7755,39.7938,39.7299,39.7938,4900.0
2012-01-31 12:20:00,43.63,43.64,43.55,43.56,4600.0,39.7938,39.8029,39.7208,39.7299,4600.0
2012-01-31 12:30:00,43.55,43.58,43.53,43.53,8300.0,39.7208,39.7482,39.7026,39.7026,8300.0
2012-01-31 12:40:00,43.52,43.53,43.47,43.49,5600.0,39.6935,39.7026,39.6479,39.6661,5600.0
2012-01-31 12:50:00,43.49,43.57,43.49,43.55,9900.0,39.6661,39.7391,39.6661,39.7208,9900.0
2012-01-31 13:00:00,43.58,43.7,43.57,43.67,8700.0,39.7482,39.8576,39.7391,39.8303,8700.0
2012-01-31 13:10:00,43.67,43.71,43.67,43.7,6000.0,39.8303,39.8668,39.8303,39.8576,6000.0
2012-01-31 13:20:00,43.69,43.73,43.68,43.7,7200.0,39.8485,39.885,39.8394,39.8576,7200.0
2012-01-31 13:30:00,43.69,43.7,43.57,43.65,9300.0,39.8485,39.8576,39.7391,39.812,9300.0
2012-01-31 13:40:00,43.66,43.66,43.63,43.64,6800.0,39.8212,39.8212,39.7938,39.8029,6800.0
2012-01-31 13:50:00,43.64,43.64,43.47,43.47,6700.0,39.8029,39.8029,39.6479,39.6479,6700.0
2012-01-31 14:00:00,43.47,43.48,43.42,43.42,31000.0,39.6479,39.657,39.6023,39.6023,31000.0
2012-01-31 14:10:00,43.42,43.53,43.42,43.53,5300.0,39.6023,39.7026,39.6023,39.7026,5300.0
2012-01-31 14:20:00,43.53,43.61,43.53,43.58,9600.0,39.7026,39.7755,39.7026,39.7482,9600.0
2012-01-31 14:30:00,43.58,43.62,43.55,43.62,9900.0,39.7482,39.7847,39.7208,39.7847,9900.0
2012-01-31 14:40:00,43.61,43.62,43.58,43.59,12900.0,39.7755,39.7847,39.7482,39.7573,12900.0
2012-01-31 14:50:00,43.6,43.63,43.6,43.62,8200.0,39.7664,39.7938,39.7664,39.7847,8200.0
2012-01-31 15:00:00,43.62,43.64,43.58,43.64,21500.0,39.7847,39.8029,39.7482,39.8029,21500.0
2012-01-31 15:10:00,43.64,43.67,43.55,43.55,35100.0,39.8029,39.8303,39.7208,39.7208,35100.0
2012-01-31 15:20:00,43.58,43.63,43.51,43.59,14200.0,39.7482,39.7938,39.6843,39.7573,14200.0
2012-01-31 15:30:00,43.59,43.7,43.58,43.59,47800.0,39.7573,39.8576,39.7482,39.7573,47800.0
2012-01-31 15:40:00,43.59,43.7,43.54,43.69,112400.0,39.7573,39.8576,39.7117,39.8485,112400.0
2012-01-31 15:50:00,43.69,43.87,43.68,43.85,49600.0,39.8485,40.0127,39.8394,39.9944,49600.0
2012-02-01 09:30:00,44.09,44.46,43.97,44.26,30100.0,40.2133,40.5508,40.1039,40.3684,30100.0
2012-02-01 09:40:00,44.18,44.34,44.14,44.25,51200.0,40.2954,40.4414,40.2589,40.3593,51200.0
2012-02-01 09:50:00,44.3,44.4,44.19,44.4,90700.0,40.4049,40.4961,40.3046,40.4961,90700.0
2012-02-01 10:00:00,44.42,44.77,44.4,44.71,61500.0,40.5143,40.8336,40.4961,40.7788,61500.0
2012-02-01 10:10:00,44.71,44.76,44.39,44.45,64600.0,40.7788,40.8244,40.487,40.5417,64600.0
2012-02-01 10:20:00,44.45,44.46,44.17,44.18,21300.0,40.5417,40.5508,40.2863,40.2954,21300.0
2012-02-01 10:30:00,44.18,44.18,44.04,44.05,23100.0,40.2954,40.2954,40.1677,40.1769,23100.0
2012-02-01 10:40:00,44.06,44.18,44.04,44.16,40200.0,40.186,40.2954,40.1677,40.2772,40200.0
2012-02-01 10:50:00,44.17,44.26,44.16,44.22,61700.0,40.2863,40.3684,40.2772,40.3319,61700.0
2012-02-01 11:00:00,44.2,44.26,44.17,44.2,14000.0,40.3137,40.3684,40.2863,40.3137,14000.0
2012-02-01 11:10:00,44.22,44.22,44.15,44.16,9200.0,40.3319,40.3319,40.2681,40.2772,9200.0
2012-02-01 11:20:00,44.16,44.24,44.15,44.22,7700.0,40.2772,40.3502,40.2681,40.3319,7700.0
2012-02-01 11:30:00,44.21,44.25,44.18,44.21,27800.0,40.3228,40.3593,40.2954,40.3228,27800.0
2012-02-01 11:40:00,44.22,44.37,44.15,44.3,43400.0,40.3319,40.4687,40.2681,40.4049,43400.0
2012-02-01 11:50:00,44.28,44.56,44.27,44.43,12200.0,40.3866,40.642,40.3775,40.5234,12200.0
2012-02-01 12:00:00,44.4,44.42,44.24,44.32,16400.0,40.4961,40.5143,40.3502,40.4231,16400.0
2012-02-01 12:10:00,44.32,44.36,44.32,44.35,7300.0,40.4231,40.4596,40.4231,40.4505,7300.0
2012-02-01 12:20:00,44.35,44.46,44.3,44.32,7900.0,40.4505,40.5508,40.4049,40.4231,7900.0
2012-02-01 12:30:00,44.32,44.38,44.29,44.35,35100.0,40.4231,40.4778,40.3958,40.4505,35100.0
2012-02-01 12:40:00,44.35,44.36,44.33,44.34,24600.0,40.4505,40.4596,40.4322,40.4414,24600.0
2012-02-01 12:50:00,44.35,44.37,44.33,44.35,34300.0,40.4505,40.4687,40.4322,40.4505,34300.0
2012-02-01 13:00:00,44.36,44.36,44.34,44.36,21700.0,40.4596,40.4596,40.4414,40.4596,21700.0
2012-02-01 13:10:00,44.36,44.37,44.31,44.34,9100.0,40.4596,40.4687,40.414,40.4414,9100.0
2012-02-01 13:20:00,44.35,44.4,44.34,44.37,28500.0,40.4505,40.4961,40.4414,40.4687,28500.0
2012-02-01 13:30:00,44.37,44.45,44.37,44.43,21100.0,40.4687,40.5417,40.4687,40.5234,21100.0
2012-02-01 13:40:00,44.42,44.42,44.26,44.27,13400.0,40.5143,40.5143,40.3684,40.3775,13400.0
2012-02-01 13:50:00,44.28,44.36,44.22,44.3,28400.0,40.3866,40.4596,40.3319,40.4049,28400.0
2012-02-01 14:00:00,44.29,44.59,44.26,44.59,114800.0,40.3958,40.6694,40.3684,40.6694,114800.0
2012-02-01 14:10:00,44.59,44.7,44.41,44.43,37200.0,40.6694,40.7697,40.5052,40.5234,37200.0
2012-02-01 14:20:00,44.43,44.45,44.3,44.38,31000.0,40.5234,40.5417,40.4049,40.4778,31000.0
2012-02-01 14:30:00,44.36,44.39,44.32,44.35,27000.0,40.4596,40.487,40.4231,40.4505,27000.0
2012-02-01 14:40:00,44.35,44.56,44.34,44.34,20900.0,40.4505,40.642,40.4414,40.4414,20900.0
2012-02-01 14:50:00,44.34,44.34,44.26,44.26,8700.0,40.4414,40.4414,40.3684,40.3684,8700.0
2012-02-01 15:00:00,44.25,44.34,44.24,44.31,100600.0,40.3593,40.4414,40.3502,40.414,100600.0
2012-02-01 15:10:00,44.28,44.32,44.15,44.15,10700.0,40.3866,40.4231,40.2681,40.2681,10700.0
2012-02-01 15:20:00,44.15,44.16,43.91,43.91,11400.0,40.2681,40.2772,40.0492,40.0492,11400.0
2012-02-01 15:30:00,43.92,43.92,43.8,43.81,16100.0,40.0583,40.0583,39.9488,39.958,16100.0
2012-02-01 15:40:00,43.82,43.92,43.81,43.88,14700.0,39.9671,40.0583,39.958,40.0218,14700.0
2012-02-01 15:50:00,43.88,44.06,43.87,44.05,40700.0,40.0218,40.186,40.0127,40.1769,40700.0
2012-02-02 09:30:00,44.17,44.71,44.17,44.36,11900.0,40.2863,40.7788,40.2863,40.4596,11900.0
2012-02-02 09:40:00,44.32,44.35,43.94,44.07,19900.0,40.4231,40.4505,40.0765,40.1951,19900.0
2012-02-02 09:50:00,44.03,44.1,43.99,44.06,7800.0,40.1586,40.2225,40.1221,40.186,7800.0
2012-02-02 10:00:00,44.04,44.11,43.9,44.03,11800.0,40.1677,40.2316,40.04,40.1586,11800.0
2012-02-02 10:10:00,44.02,44.21,44.01,44.21,7100.0,40.1495,40.3228,40.1404,40.3228,7100.0
2012-02-02 10:20:00,44.18,44.2,44.02,44.02,4100.0,40.2954,40.3137,40.1495,40.1495,4100.0
2012-02-02 10:30:00,44.01,44.21,43.99,44.13,7200.0,40.1404,40.3228,40.1221,40.2498,7200.0
2012-02-02 10:40:00,44.16,44.34,44.15,44.34,3900.0,40.2772,40.4414,40.2681,40.4414,3900.0
2012-02-02 10:50:00,44.35,44.44,44.26,44.26,13800.0,40.4505,40.5326,40.3684,40.3684,13800.0
2012-02-02 11:00:00,44.3,44.39,44.3,44.39,3800.0,40.4049,40.487,40.4049,40.487,3800.0
2012-02-02 11:10:00,44.37,44.53,44.37,44.45,20000.0,40.4687,40.6147,40.4687,40.5417,20000.0
2012-02-02 11:20:00,44.46,44.48,44.36,44.43,9900.0,40.5508,40.5691,40.4596,40.5234,9900.0
2012-02-02 11:30:00,44.39,44.44,44.34,44.44,14600.0,40.487,40.5326,40.4414,40.5326,14600.0
2012-02-02 11:40:00,44.44,44.45,44.3,44.32,5400.0,40.5326,40.5417,40.4049,40.4231,5400.0
2012-02-02 11:50:00,44.3,44.35,44.25,44.33,32000.0,40.4049,40.4505,40.3593,40.4322,32000.0
2012-02-02 12:00:00,44.33,44.36,44.25,44.25,41700.0,40.4322,40.4596,40.3593,40.3593,41700.0
2012-02-02 12:10:00,44.24,44.25,44.15,44.22,9100.0,40.3502,40.3593,40.2681,40.3319,9100.0
2012-02-02 12:20:00,44.21,44.21,44.11,44.19,8800.0,40.3228,40.3228,40.2316,40.3046,8800.0
2012-02-02 12:30:00,44.19,44.19,43.98,44.05,15100.0,40.3046,40.3046,40.113,40.1769,15100.0
2012-02-02 12:40:00,44.03,44.05,43.94,43.95,6600.0,40.1586,40.1769,40.0765,40.0857,6600.0
2012-02-02 12:50:00,43.97,44.0,43.97,44.0,1800.0,40.1039,40.1313,40.1039,40.1313,1800.0
2012-02-02 13:00:00,43.99,43.99,43.92,43.97,2300.0,40.1221,40.1221,40.0583,40.1039,2300.0
2012-02-02 13:10:00,43.97,43.99,43.91,43.94,3000.0,40.1039,40.1221,40.0492,40.0765,3000.0
2012-02-02 13:20:00,43.91,43.96,43.91,43.95,4500.0,40.0492,40.0948,40.0492,40.0857,4500.0
2012-02-02 13:30:00,43.93,44.01,43.93,44.0,5400.0,40.0674,40.1404,40.0674,40.1313,5400.0
2012-02-02 13:40:00,44.01,44.1,44.0,44.09,8000.0,40.1404,40.2225,40.1313,40.2133,8000.0
2012-02-02 13:50:00,44.08,44.11,44.03,44.03,2900.0,40.2042,40.2316,40.1586,40.1586,2900.0
2012-02-02 14:00:00,44.03,44.06,43.79,43.98,50300.0,40.1586,40.186,39.9397,40.113,50300.0
2012-02-02 14:10:00,44.0,44.03,43.81,43.85,38700.0,40.1313,40.1586,39.958,39.9944,38700.0
2012-02-02 14:20:00,43.84,43.85,43.76,43.78,18500.0,39.9853,39.9944,39.9124,39.9306,18500.0
2012-02-02 14:30:00,43.77,43.85,43.75,43.78,9100.0,39.9215,39.9944,39.9032,39.9306,9100.0
2012-02-02 14:40:00,43.79,43.87,43.76,43.86,4500.0,39.9397,40.0127,39.9124,40.0036,4500.0
2012-02-02 14:50:00,43.89,43.94,43.85,43.91,7300.0,40.0309,40.0765,39.9944,40.0492,7300.0
2012-02-02 15:00:00,43.93,43.98,43.9,43.94,9500.0,40.0674,40.113,40.04,40.0765,9500.0
2012-02-02 15:10:00,43.93,43.95,43.86,43.89,9800.0,40.0674,40.0857,40.0036,40.0309,9800.0
2012-02-02 15:20:00,43.89,43.98,43.88,43.94,12500.0,40.0309,40.113,40.0218,40.0765,12500.0
2012-02-02 15:30:00,43.94,44.04,43.94,44.02,34500.0,40.0765,40.1677,40.0765,40.1495,34500.0
2012-02-02 15:40:00,44.02,44.02,43.92,43.92,37100.0,40.1495,40.1495,40.0583,40.0583,37100.0
2012-02-02 15:50:00,43.92,44.0,43.87,43.99,46500.0,40.0583,40.1313,40.0127,40.1221,46500.0
2012-02-03 09:30:00,44.68,44.69,43.59,44.5,123800.0,40.7515,40.7606,39.7573,40.5873,123800.0
2012-02-03 09:40:00,44.5,44.57,44.44,44.52,139300.0,40.5873,40.6511,40.5326,40.6055,139300.0
2012-02-03 09:50:00,44.52,44.61,44.46,44.5,55000.0,40.6055,40.6876,40.5508,40.5873,55000.0
2012-02-03 10:00:00,44.5,44.8,44.43,44.72,53200.0,40.5873,40.8609,40.5234,40.7879,53200.0
2012-02-03 10:10:00,44.75,44.77,44.63,44.71,17300.0,40.8153,40.8336,40.7059,40.7788,17300.0
2012-02-03 10:20:00,44.76,44.76,44.64,44.7,18400.0,40.8244,40.8244,40.715,40.7697,18400.0
2012-02-03 10:30:00,44.69,44.79,44.67,44.75,35000.0,40.7606,40.8518,40.7423,40.8153,35000.0
2012-02-03 10:40:00,44.77,44.82,44.73,44.81,25400.0,40.8336,40.8792,40.7971,40.87,25400.0
2012-02-03 10:50:00,44.8,44.97,44.77,44.88,43300.0,40.8609,41.016,40.8336,40.9339,43300.0
2012-02-03 11:00:00,44.88,45.25,44.85,45.17,136000.0,40.9339,41.2713,40.9065,41.1984,136000.0
2012-02-03 11:10:00,45.17,45.25,45.12,45.15,12100.0,41.1984,41.2713,41.1528,41.1801,12100.0
2012-02-03 11:20:00,45.16,45.21,45.14,45.14,17500.0,41.1893,41.2349,41.171,41.171,17500.0
2012-02-03 11:30:00,45.16,45.18,45.13,45.13,4400.0,41.1893,41.2075,41.1619,41.1619,4400.0
2012-02-03 11:40:00,45.13,45.25,45.08,45.14,54800.0,41.1619,41.2713,41.1163,41.171,54800.0
2012-02-03 11:50:00,45.14,45.23,45.13,45.22,12200.0,41.171,41.2531,41.1619,41.244,12200.0
2012-02-03 12:00:00,45.22,45.24,45.19,45.21,12700.0,41.244,41.2622,41.2166,41.2349,12700.0
2012-02-03 12:10:00,45.19,45.19,45.13,45.15,2300.0,41.2166,41.2166,41.1619,41.1801,2300.0
2012-02-03 12:20:00,45.06,45.1,45.05,45.07,6200.0,41.0981,41.1345,41.0889,41.1072,6200.0
2012-02-03 12:30:00,45.07,45.11,45.05,45.06,4600.0,41.1072,41.1437,41.0889,41.0981,4600.0
2012-02-03 12:40:00,45.06,45.08,44.98,45.06,15800.0,41.0981,41.1163,41.0251,41.0981,15800.0
2012-02-03 12:50:00,45.06,45.24,45.06,45.22,18900.0,41.0981,41.2622,41.0981,41.244,18900.0
2012-02-03 13:00:00,45.23,45.27,45.23,45.27,17800.0,41.2531,41.2896,41.2531,41.2896,17800.0
2012-02-03 13:10:00,45.27,45.28,45.07,45.08,23700.0,41.2896,41.2987,41.1072,41.1163,23700.0
2012-02-03 13:20:00,45.1,45.1,44.99,44.99,2100.0,41.1345,41.1345,41.0342,41.0342,2100.0
2012-02-03 13:30:00,44.98,44.98,44.84,44.84,7300.0,41.0251,41.0251,40.8974,40.8974,7300.0
2012-02-03 13:40:00,44.8,44.82,44.75,44.81,3200.0,40.8609,40.8792,40.8153,40.87,3200.0
2012-02-03 13:50:00,44.8,44.8,44.73,44.73,3500.0,40.8609,40.8609,40.7971,40.7971,3500.0
2012-02-03 14:00:00,44.75,44.77,44.73,44.74,7700.0,40.8153,40.8336,40.7971,40.8062,7700.0
2012-02-03 14:10:00,44.73,44.85,44.73,44.85,8100.0,40.7971,40.9065,40.7971,40.9065,8100.0
2012-02-03 14:20:00,44.85,44.86,44.81,44.83,5200.0,40.9065,40.9156,40.87,40.8883,5200.0
2012-02-03 14:30:00,44.83,44.86,44.76,44.79,9400.0,40.8883,40.9156,40.8244,40.8518,9400.0
2012-02-03 14:40:00,44.83,44.84,44.76,44.83,5900.0,40.8883,40.8974,40.8244,40.8883,5900.0
2012-02-03 14:50:00,44.81,44.84,44.79,44.82,7000.0,40.87,40.8974,40.8518,40.8792,7000.0
2012-02-03 15:00:00,44.81,44.81,44.72,44.73,22700.0,40.87,40.87,40.7879,40.7971,22700.0
2012-02-03 15:10:00,44.73,44.75,44.73,44.73,7200.0,40.7971,40.8153,40.7971,40.7971,7200.0
2012-02-03 15:20:00,44.74,44.85,44.72,44.82,48600.0,40.8062,40.9065,40.7879,40.8792,48600.0
2012-02-03 15:30:00,44.82,44.85,44.75,44.77,25700.0,40.8792,40.9065,40.8153,40.8336,25700.0
2012-02-03 15:40:00,44.78,44.9,44.77,44.83,42500.0,40.8427,40.9521,40.8336,40.8883,42500.0
2012-02-03 15:50:00,44.82,44.84,44.77,44.79,88800.0,40.8792,40.8974,40.8336,40.8518,88800.0
2012-02-06 09:30:00,44.38,45.24,44.27,44.56,140800.0,40.4778,41.2622,40.3775,40.642,140800.0
2012-02-06 09:40:00,44.6,44.63,44.27,44.46,79300.0,40.6785,40.7059,40.3775,40.5508,79300.0
2012-02-06 09:50:00,44.47,45.16,44.47,44.98,85600.0,40.5599,41.1893,40.5599,41.0251,85600.0
2012-02-06 10:00:00,44.93,45.01,44.88,44.98,20800.0,40.9795,41.0525,40.9339,41.0251,20800.0
2012-02-06 10:10:00,44.98,45.09,44.9,45.0,20200.0,41.0251,41.1254,40.9521,41.0433,20200.0
2012-02-06 10:20:00,44.99,45.07,44.95,45.02,25900.0,41.0342,41.1072,40.9977,41.0616,25900.0
2012-02-06 10:30:00,45.03,45.1,44.95,44.97,15500.0,41.0707,41.1345,40.9977,41.016,15500.0
2012-02-06 10:40:00,44.96,45.04,44.87,45.04,35900.0,41.0068,41.0798,40.9248,41.0798,35900.0
2012-02-06 10:50:00,45.05,45.08,44.99,45.05,18800.0,41.0889,41.1163,41.0342,41.0889,18800.0
2012-02-06 11:00:00,45.06,45.08,44.88,44.9,21800.0,41.0981,41.1163,40.9339,40.9521,21800.0
2012-02-06 11:10:00,44.91,44.92,44.61,44.69,39700.0,40.9612,40.9704,40.6876,40.7606,39700.0
2012-02-06 11:20:00,44.64,44.69,44.59,44.64,13800.0,40.715,40.7606,40.6694,40.715,13800.0
2012-02-06 11:30:00,44.64,44.71,44.6,44.64,26500.0,40.715,40.7788,40.6785,40.715,26500.0
2012-02-06 11:40:00,44.63,44.78,44.63,44.74,12000.0,40.7059,40.8427,40.7059,40.8062,12000.0
2012-02-06 11:50:00,44.76,44.76,44.57,44.73,16500.0,40.8244,40.8244,40.6511,40.7971,16500.0
2012-02-06 12:00:00,44.72,44.77,44.66,44.74,18700.0,40.7879,40.8336,40.7332,40.8062,18700.0
2012-02-06 12:10:00,44.73,44.8,44.7,44.79,6500.0,40.7971,40.8609,40.7697,40.8518,6500.0
2012-02-06 12:20:00,44.8,44.94,44.79,44.91,11200.0,40.8609,40.9886,40.8518,40.9612,11200.0
2012-02-06 12:30:00,44.9,45.0,44.88,44.95,11400.0,40.9521,41.0433,40.9339,40.9977,11400.0
2012-02-06 12:40:00,44.93,45.04,44.93,45.0,19700.0,40.9795,41.0798,40.9795,41.0433,19700.0
2012-02-06 12:50:00,45.0,45.05,45.0,45.04,7500.0,41.0433,41.0889,41.0433,41.0798,7500.0
2012-02-06 13:00:00,45.01,45.03,45.0,45.0,8500.0,41.0525,41.0707,41.0433,41.0433,8500.0
2012-02-06 13:10:00,45.03,45.03,45.0,45.0,12300.0,41.0707,41.0707,41.0433,41.0433,12300.0
2012-02-06 13:20:00,45.0,45.03,44.97,45.0,13100.0,41.0433,41.0707,41.016,41.0433,13100.0
2012-02-06 13:30:00,45.0,45.04,45.0,45.0,5100.0,41.0433,41.0798,41.0433,41.0433,5100.0
2012-02-06 13:40:00,45.0,45.01,44.77,44.78,7100.0,41.0433,41.0525,40.8336,40.8427,7100.0
2012-02-06 13:50:00,44.78,44.84,44.77,44.82,7800.0,40.8427,40.8974,40.8336,40.8792,7800.0
2012-02-06 14:00:00,44.8,44.82,44.77,44.8,7500.0,40.8609,40.8792,40.8336,40.8609,7500.0
2012-02-06 14:10:00,44.82,45.21,44.81,45.06,25300.0,40.8792,41.2349,40.87,41.0981,25300.0
2012-02-06 14:20:00,45.06,45.06,44.96,44.97,7400.0,41.0981,41.0981,41.0068,41.016,7400.0
2012-02-06 14:30:00,44.97,44.98,44.86,44.89,7500.0,41.016,41.0251,40.9156,40.943,7500.0
2012-02-06 14:40:00,44.88,44.89,44.8,44.83,10100.0,40.9339,40.943,40.8609,40.8883,10100.0
2012-02-06 14:50:00,44.82,44.86,44.79,44.83,7700.0,40.8792,40.9156,40.8518,40.8883,7700.0
2012-02-06 15:00:00,44.83,44.93,44.79,44.91,11900.0,40.8883,40.9795,40.8518,40.9612,11900.0
2012-02-06 15:10:00,44.94,45.0,44.92,44.96,10700.0,40.9886,41.0433,40.9704,41.0068,10700.0
2012-02-06 15:20:00,44.98,45.01,44.92,44.96,17700.0,41.0251,41.0525,40.9704,41.0068,17700.0
2012-02-06 15:30:00,44.94,45.07,44.94,45.05,43300.0,40.9886,41.1072,40.9886,41.0889,43300.0
2012-02-06 15:40:00,45.04,45.18,45.03,45.15,33400.0,41.0798,41.2075,41.0707,41.1801,33400.0
2012-02-06 15:50:00,45.14,45.22,45.08,45.17,69800.0,41.171,41.244,41.1163,41.1984,69800.0
2012-02-07 09:30:00,44.9,45.08,44.67,45.08,49000.0,40.9521,41.1163,40.7423,41.1163,49000.0
2012-02-07 09:40:00,45.08,45.37,45.08,45.24,18800.0,41.1163,41.3808,41.1163,41.2622,18800.0
2012-02-07 09:50:00,45.23,45.26,45.1,45.16,8300.0,41.2531,41.2805,41.1345,41.1893,8300.0
2012-02-07 10:00:00,45.2,45.21,44.96,45.07,12300.0,41.2257,41.2349,41.0068,41.1072,12300.0
2012-02-07 10:10:00,45.08,45.4,45.08,45.38,12600.0,41.1163,41.4082,41.1163,41.3899,12600.0
2012-02-07 10:20:00,45.37,45.4,45.18,45.34,67300.0,41.3808,41.4082,41.2075,41.3534,67300.0
2012-02-07 10:30:00,45.35,45.95,45.35,45.89,70300.0,41.3626,41.9098,41.3626,41.8551,70300.0
2012-02-07 10:40:00,45.92,45.95,45.81,45.85,18100.0,41.8824,41.9098,41.7821,41.8186,18100.0
2012-02-07 10:50:00,45.82,46.2,45.82,46.18,55100.0,41.7912,42.1378,41.7912,42.1196,55100.0
2012-02-07 11:00:00,46.19,46.23,46.08,46.23,16600.0,42.1287,42.1652,42.0284,42.1652,16600.0
2012-02-07 11:10:00,46.24,46.25,46.15,46.16,12800.0,42.1743,42.1834,42.0922,42.1013,12800.0
2012-02-07 11:20:00,46.16,46.16,46.05,46.1,9600.0,42.1013,42.1013,42.001,42.0466,9600.0
2012-02-07 11:30:00,46.14,46.14,45.82,45.84,12300.0,42.0831,42.0831,41.7912,41.8095,12300.0
2012-02-07 11:40:00,45.84,45.85,45.63,45.66,28400.0,41.8095,41.8186,41.6179,41.6453,28400.0
2012-02-07 11:50:00,45.68,45.7,45.59,45.67,23200.0,41.6635,41.6818,41.5815,41.6544,23200.0
2012-02-07 12:00:00,45.65,45.67,45.57,45.57,16000.0,41.6362,41.6544,41.5632,41.5632,16000.0
2012-02-07 12:10:00,45.57,45.58,45.46,45.47,28200.0,41.5632,41.5723,41.4629,41.472,28200.0
2012-02-07 12:20:00,45.47,45.49,45.34,45.38,19200.0,41.472,41.4902,41.3534,41.3899,19200.0
2012-02-07 12:30:00,45.38,45.43,45.37,45.4,19500.0,41.3899,41.4355,41.3808,41.4082,19500.0
2012-02-07 12:40:00,45.4,45.4,45.36,45.4,25100.0,41.4082,41.4082,41.3717,41.4082,25100.0
2012-02-07 12:50:00,45.39,45.4,45.38,45.39,29100.0,41.399,41.4082,41.3899,41.399,29100.0
2012-02-07 13:00:00,45.39,45.6,45.36,45.51,61000.0,41.399,41.5906,41.3717,41.5085,61000.0
2012-02-07 13:10:00,45.53,45.53,45.31,45.35,10000.0,41.5267,41.5267,41.3261,41.3626,10000.0
2012-02-07 13:20:00,45.38,45.5,45.35,45.39,14100.0,41.3899,41.4994,41.3626,41.399,14100.0
2012-02-07 13:30:00,45.38,45.44,45.38,45.39,15400.0,41.3899,41.4446,41.3899,41.399,15400.0
2012-02-07 13:40:00,45.41,45.41,45.37,45.4,6200.0,41.4173,41.4173,41.3808,41.4082,6200.0
2012-02-07 13:50:00,45.41,45.51,45.39,45.5,58500.0,41.4173,41.5085,41.399,41.4994,58500.0
2012-02-07 14:00:00,45.51,45.53,45.46,45.52,5300.0,41.5085,41.5267,41.4629,41.5176,5300.0
2012-02-07 14:10:00,45.55,45.67,45.49,45.54,22400.0,41.545,41.6544,41.4902,41.5359,22400.0
2012-02-07 14:20:00,45.51,45.52,45.41,45.47,5700.0,41.5085,41.5176,41.4173,41.472,5700.0
2012-02-07 14:30:00,45.47,45.58,45.41,45.55,30900.0,41.472,41.5723,41.4173,41.545,30900.0
2012-02-07 14:40:00,45.55,45.67,45.53,45.67,13400.0,41.545,41.6544,41.5267,41.6544,13400.0
2012-02-07 14:50:00,45.66,45.77,45.65,45.76,25100.0,41.6453,41.7456,41.6362,41.7365,25100.0
2012-02-07 15:00:00,45.76,45.86,45.72,45.81,16000.0,41.7365,41.8277,41.7,41.7821,16000.0
2012-02-07 15:10:00,45.79,45.85,45.77,45.82,8900.0,41.7639,41.8186,41.7456,41.7912,8900.0
2012-02-07 15:20:00,45.79,45.9,45.79,45.85,18900.0,41.7639,41.8642,41.7639,41.8186,18900.0
2012-02-07 15:30:00,45.85,45.9,45.79,45.82,42700.0,41.8186,41.8642,41.7639,41.7912,42700.0
2012-02-07 15:40:00,45.82,45.84,45.72,45.79,27500.0,41.7912,41.8095,41.7,41.7639,27500.0
2012-02-07 15:50:00,45.79,45.84,45.72,45.74,67300.0,41.7639,41.8095,41.7,41.7183,67300.0
2012-02-08 09:30:00,45.74,45.74,44.77,44.84,37300.0,41.7183,41.7183,40.8336,40.8974,37300.0
2012-02-08 09:40:00,44.83,45.29,44.65,45.29,11700.0,40.8883,41.3078,40.7241,41.3078,11700.0
2012-02-08 09:50:00,45.29,45.73,45.29,45.67,26000.0,41.3078,41.7091,41.3078,41.6544,26000.0
2012-02-08 10:00:00,45.67,45.68,45.34,45.34,12900.0,41.6544,41.6635,41.3534,41.3534,12900.0
2012-02-08 10:10:00,45.34,45.36,45.22,45.24,18100.0,41.3534,41.3717,41.244,41.2622,18100.0
2012-02-08 10:20:00,45.22,45.25,45.02,45.15,24400.0,41.244,41.2713,41.0616,41.1801,24400.0
2012-02-08 10:30:00,45.1,45.25,45.08,45.11,17600.0,41.1345,41.2713,41.1163,41.1437,17600.0
2012-02-08 10:40:00,45.12,45.47,45.1,45.47,10100.0,41.1528,41.472,41.1345,41.472,10100.0
2012-02-08 10:50:00,45.48,45.75,45.47,45.73,11900.0,41.4811,41.7274,41.472,41.7091,11900.0
2012-02-08 11:00:00,45.76,45.76,45.48,45.58,11700.0,41.7365,41.7365,41.4811,41.5723,11700.0
2012-02-08 11:10:00,45.56,45.74,45.53,45.66,14600.0,41.5541,41.7183,41.5267,41.6453,14600.0
2012-02-08 11:20:00,45.65,45.72,45.49,45.62,16500.0,41.6362,41.7,41.4902,41.6088,16500.0
2012-02-08 11:30:00,45.58,45.65,45.48,45.55,12600.0,41.5723,41.6362,41.4811,41.545,12600.0
2012-02-08 11:40:00,45.59,45.64,45.49,45.52,13000.0,41.5815,41.6271,41.4902,41.5176,13000.0
2012-02-08 11:50:00,45.53,45.64,45.47,45.6,15600.0,41.5267,41.6271,41.472,41.5906,15600.0
2012-02-08 12:00:00,45.62,45.64,45.43,45.44,18900.0,41.6088,41.6271,41.4355,41.4446,18900.0
2012-02-08 12:10:00,45.42,45.51,45.37,45.42,11500.0,41.4264,41.5085,41.3808,41.4264,11500.0
2012-02-08 12:20:00,45.41,45.57,45.41,45.57,10300.0,41.4173,41.5632,41.4173,41.5632,10300.0
2012-02-08 12:30:00,45.56,45.82,45.56,45.82,9700.0,41.5541,41.7912,41.5541,41.7912,9700.0
2012-02-08 12:40:00,45.82,45.9,45.77,45.81,9800.0,41.7912,41.8642,41.7456,41.7821,9800.0
2012-02-08 12:50:00,45.82,45.89,45.69,45.86,35700.0,41.7912,41.8551,41.6727,41.8277,35700.0
2012-02-08 13:00:00,45.86,45.88,45.6,45.64,6800.0,41.8277,41.846,41.5906,41.6271,6800.0
2012-02-08 13:10:00,45.65,45.65,45.55,45.55,5700.0,41.6362,41.6362,41.545,41.545,5700.0
2012-02-08 13:20:00,45.57,45.7,45.56,45.68,6300.0,41.5632,41.6818,41.5541,41.6635,6300.0
2012-02-08 13:30:00,45.7,45.79,45.63,45.76,7300.0,41.6818,41.7639,41.6179,41.7365,7300.0
2012-02-08 13:40:00,45.8,45.85,45.77,45.85,7200.0,41.773,41.8186,41.7456,41.8186,7200.0
2012-02-08 13:50:00,45.85,45.86,45.77,45.83,10600.0,41.8186,41.8277,41.7456,41.8004,10600.0
2012-02-08 14:00:00,45.84,45.87,45.7,45.87,17100.0,41.8095,41.8368,41.6818,41.8368,17100.0
2012-02-08 14:10:00,45.85,45.9,45.82,45.83,10100.0,41.8186,41.8642,41.7912,41.8004,10100.0
2012-02-08 14:20:00,45.87,45.97,45.83,45.85,16500.0,41.8368,41.928,41.8004,41.8186,16500.0
2012-02-08 14:30:00,45.87,45.99,45.81,45.97,8900.0,41.8368,41.9463,41.7821,41.928,8900.0
2012-02-08 14:40:00,45.99,46.1,45.95,46.02,18100.0,41.9463,42.0466,41.9098,41.9736,18100.0
2012-02-08 14:50:00,46.05,46.14,46.0,46.0,15700.0,42.001,42.0831,41.9554,41.9554,15700.0
2012-02-08 15:00:00,46.0,46.0,45.9,45.94,21000.0,41.9554,41.9554,41.8642,41.9007,21000.0
2012-02-08 15:10:00,45.94,45.99,45.88,45.95,12700.0,41.9007,41.9463,41.846,41.9098,12700.0
2012-02-08 15:20:00,45.94,45.97,45.73,45.74,20100.0,41.9007,41.928,41.7091,41.7183,20100.0
2012-02-08 15:30:00,45.74,45.8,45.66,45.78,20400.0,41.7183,41.773,41.6453,41.7547,20400.0
2012-02-08 15:40:00,45.78,45.92,45.73,45.92,21400.0,41.7547,41.8824,41.7091,41.8824,21400.0
2012-02-08 15:50:00,45.91,45.94,45.86,45.89,52800.0,41.8733,41.9007,41.8277,41.8551,52800.0
2012-02-09 09:30:00,46.05,46.2,45.87,46.19,20300.0,42.001,42.1378,41.8368,42.1287,20300.0
2012-02-09 09:40:00,46.16,46.61,46.12,46.52,32700.0,42.1013,42.5118,42.0649,42.4297,32700.0
2012-02-09 09:50:00,46.49,46.58,46.39,46.55,12600.0,42.4023,42.4844,42.3111,42.457,12600.0
2012-02-09 10:00:00,46.55,47.16,46.51,47.11,111300.0,42.457,43.0134,42.4206,42.9678,111300.0
2012-02-09 10:10:00,47.12,47.37,47.04,47.27,84100.0,42.9769,43.2049,42.904,43.1137,84100.0
2012-02-09 10:20:00,47.25,47.28,47.1,47.24,30700.0,43.0955,43.1229,42.9587,43.0864,30700.0
2012-02-09 10:30:00,47.2,47.22,46.96,46.98,69700.0,43.0499,43.0681,42.831,42.8492,69700.0
2012-02-09 10:40:00,46.99,47.03,46.89,47.02,41900.0,42.8584,42.8948,42.7672,42.8857,41900.0
2012-02-09 10:50:00,46.99,47.2,46.98,47.07,18800.0,42.8584,43.0499,42.8492,42.9313,18800.0
2012-02-09 11:00:00,47.05,47.13,47.05,47.11,42600.0,42.9131,42.986,42.9131,42.9678,42600.0
2012-02-09 11:10:00,47.12,47.3,47.1,47.24,82500.0,42.9769,43.1411,42.9587,43.0864,82500.0
2012-02-09 11:20:00,47.18,47.28,47.17,47.26,35100.0,43.0317,43.1229,43.0225,43.1046,35100.0
2012-02-09 11:30:00,47.25,47.34,47.25,47.25,17800.0,43.0955,43.1776,43.0955,43.0955,17800.0
2012-02-09 11:40:00,47.28,47.35,47.2,47.33,10300.0,43.1229,43.1867,43.0499,43.1685,10300.0
2012-02-09 11:50:00,47.34,47.35,47.28,47.31,17300.0,43.1776,43.1867,43.1229,43.1502,17300.0
2012-02-09 12:00:00,47.34,47.35,47.24,47.3,19300.0,43.1776,43.1867,43.0864,43.1411,19300.0
2012-02-09 12:10:00,47.29,47.31,47.26,47.29,21200.0,43.132,43.1502,43.1046,43.132,21200.0
2012-02-09 12:20:00,47.29,47.34,47.26,47.29,77300.0,43.132,43.1776,43.1046,43.132,77300.0
2012-02-09 12:30:00,47.29,47.32,47.26,47.29,25800.0,43.132,43.1593,43.1046,43.132,25800.0
2012-02-09 12:40:00,47.3,47.33,47.26,47.29,30300.0,43.1411,43.1685,43.1046,43.132,30300.0
2012-02-09 12:50:00,47.29,47.31,47.26,47.29,44500.0,43.132,43.1502,43.1046,43.132,44500.0
2012-02-09 13:00:00,47.29,47.4,47.28,47.38,42600.0,43.132,43.2323,43.1229,43.2141,42600.0
2012-02-09 13:10:00,47.4,47.54,47.35,47.39,47400.0,43.2323,43.36,43.1867,43.2232,47400.0
2012-02-09 13:20:00,47.37,47.45,47.37,47.42,16500.0,43.2049,43.2779,43.2049,43.2505,16500.0
2012-02-09 13:30:00,47.45,47.45,47.27,47.38,10700.0,43.2779,43.2779,43.1137,43.2141,10700.0
2012-02-09 13:40:00,47.38,47.4,47.25,47.29,15800.0,43.2141,43.2323,43.0955,43.132,15800.0
2012-02-09 13:50:00,47.3,47.33,47.26,47.27,25000.0,43.1411,43.1685,43.1046,43.1137,25000.0
2012-02-09 14:00:00,47.26,47.31,47.26,47.28,90400.0,43.1046,43.1502,43.1046,43.1229,90400.0
2012-02-09 14:10:00,47.28,47.31,47.27,47.29,111100.0,43.1229,43.1502,43.1137,43.132,111100.0
2012-02-09 14:20:00,47.29,47.33,47.28,47.3,41600.0,43.132,43.1685,43.1229,43.1411,41600.0
2012-02-09 14:30:00,47.32,47.34,47.28,47.32,34300.0,43.1593,43.1776,43.1229,43.1593,34300.0
2012-02-09 14:40:00,47.34,47.36,47.29,47.3,10400.0,43.1776,43.1958,43.132,43.1411,10400.0
2012-02-09 14:50:00,47.3,47.31,47.28,47.3,76700.0,43.1411,43.1502,43.1229,43.1411,76700.0
2012-02-09 15:00:00,47.29,47.36,47.28,47.32,28100.0,43.132,43.1958,43.1229,43.1593,28100.0
2012-02-09 15:10:00,47.32,47.32,47.28,47.31,22500.0,43.1593,43.1593,43.1229,43.1502,22500.0
2012-02-09 15:20:00,47.31,47.41,47.3,47.37,10300.0,43.1502,43.2414,43.1411,43.2049,10300.0
2012-02-09 15:30:00,47.39,47.4,47.33,47.34,11400.0,43.2232,43.2323,43.1685,43.1776,11400.0
2012-02-09 15:40:00,47.34,47.38,47.29,47.34,33200.0,43.1776,43.2141,43.132,43.1776,33200.0
2012-02-09 15:50:00,47.32,47.46,47.29,47.38,79500.0,43.1593,43.287,43.132,43.2141,79500.0
2012-02-10 09:30:00,47.0,47.35,46.9,47.25,59700.0,42.8675,43.1867,42.7763,43.0955,59700.0
2012-02-10 09:40:00,47.26,47.34,47.05,47.09,28200.0,43.1046,43.1776,42.9131,42.9496,28200.0
2012-02-10 09:50:00,47.05,47.05,46.57,46.59,16800.0,42.9131,42.9131,42.4753,42.4935,16800.0
2012-02-10 10:00:00,46.63,46.65,46.43,46.6,20000.0,42.53,42.5483,42.3476,42.5026,20000.0
2012-02-10 10:10:00,46.56,46.63,46.49,46.58,18700.0,42.4662,42.53,42.4023,42.4844,18700.0
2012-02-10 10:20:00,46.56,46.64,46.56,46.61,12900.0,42.4662,42.5391,42.4662,42.5118,12900.0
2012-02-10 10:30:00,46.57,46.66,46.57,46.61,7800.0,42.4753,42.5574,42.4753,42.5118,7800.0
2012-02-10 10:40:00,46.59,46.65,46.57,46.6,12900.0,42.4935,42.5483,42.4753,42.5026,12900.0
2012-02-10 10:50:00,46.6,46.61,46.57,46.58,6900.0,42.5026,42.5118,42.4753,42.4844,6900.0
2012-02-10 11:00:00,46.57,46.72,46.57,46.72,11200.0,42.4753,42.6121,42.4753,42.6121,11200.0
2012-02-10 11:10:00,46.72,46.75,46.65,46.7,5500.0,42.6121,42.6395,42.5483,42.5939,5500.0
2012-02-10 11:20:00,46.7,46.8,46.68,46.68,24800.0,42.5939,42.6851,42.5756,42.5756,24800.0
2012-02-10 11:30:00,46.67,46.76,46.65,46.68,9700.0,42.5665,42.6486,42.5483,42.5756,9700.0
2012-02-10 11:40:00,46.7,46.84,46.69,46.84,21800.0,42.5939,42.7215,42.5847,42.7215,21800.0
2012-02-10 11:50:00,46.81,46.94,46.77,46.82,8100.0,42.6942,42.8128,42.6577,42.7033,8100.0
2012-02-10 12:00:00,46.79,46.8,46.73,46.74,8900.0,42.6759,42.6851,42.6212,42.6303,8900.0
2012-02-10 12:10:00,46.73,46.82,46.73,46.75,5700.0,42.6212,42.7033,42.6212,42.6395,5700.0
2012-02-10 12:20:00,46.73,46.77,46.68,46.73,16400.0,42.6212,42.6577,42.5756,42.6212,16400.0
2012-02-10 12:30:00,46.72,46.79,46.71,46.76,37300.0,42.6121,42.6759,42.603,42.6486,37300.0
2012-02-10 12:40:00,46.76,46.8,46.72,46.79,5300.0,42.6486,42.6851,42.6121,42.6759,5300.0
2012-02-10 12:50:00,46.79,46.79,46.72,46.78,7300.0,42.6759,42.6759,42.6121,42.6668,7300.0
2012-02-10 13:00:00,46.78,46.8,46.76,46.76,4500.0,42.6668,42.6851,42.6486,42.6486,4500.0
2012-02-10 13:10:00,46.78,46.83,46.77,46.8,16500.0,42.6668,42.7124,42.6577,42.6851,16500.0
2012-02-10 13:20:00,46.8,46.88,46.8,46.82,10200.0,42.6851,42.758,42.6851,42.7033,10200.0
2012-02-10 13:30:00,46.84,46.86,46.77,46.8,36200.0,42.7215,42.7398,42.6577,42.6851,36200.0
2012-02-10 13:40:00,46.79,46.8,46.77,46.8,73400.0,42.6759,42.6851,42.6577,42.6851,73400.0
2012-02-10 13:50:00,46.79,46.86,46.79,46.85,11500.0,42.6759,42.7398,42.6759,42.7307,11500.0
2012-02-10 14:00:00,46.82,46.85,46.75,46.82,6300.0,42.7033,42.7307,42.6395,42.7033,6300.0
2012-02-10 14:10:00,46.82,46.82,46.76,46.78,4800.0,42.7033,42.7033,42.6486,42.6668,4800.0
2012-02-10 14:20:00,46.79,46.81,46.75,46.8,11900.0,42.6759,42.6942,42.6395,42.6851,11900.0
2012-02-10 14:30:00,46.79,46.82,46.74,46.8,29700.0,42.6759,42.7033,42.6303,42.6851,29700.0
2012-02-10 14:40:00,46.8,46.8,46.72,46.77,29300.0,42.6851,42.6851,42.6121,42.6577,29300.0
2012-02-10 14:50:00,46.76,46.78,46.75,46.76,14900.0,42.6486,42.6668,42.6395,42.6486,14900.0
2012-02-10 15:00:00,46.76,46.8,46.74,46.76,25700.0,42.6486,42.6851,42.6303,42.6486,25700.0
2012-02-10 15:10:00,46.76,46.79,46.75,46.77,23200.0,42.6486,42.6759,42.6395,42.6577,23200.0
2012-02-10 15:20:00,46.78,46.83,46.76,46.82,21500.0,42.6668,42.7124,42.6486,42.7033,21500.0
2012-02-10 15:30:00,46.81,46.89,46.8,46.85,21300.0,42.6942,42.7672,42.6851,42.7307,21300.0
2012-02-10 15:40:00,46.87,47.0,46.84,46.89,91700.0,42.7489,42.8675,42.7215,42.7672,91700.0
2012-02-10 15:50:00,46.89,46.93,46.86,46.92,42800.0,42.7672,42.8036,42.7398,42.7945,42800.0
2012-02-13 09:30:00,47.26,47.62,47.26,47.35,14000.0,43.1046,43.433,43.1046,43.1867,14000.0
2012-02-13 09:40:00,47.35,47.37,47.11,47.14,13600.0,43.1867,43.2049,42.9678,42.9952,13600.0
2012-02-13 09:50:00,47.14,47.32,47.14,47.25,19500.0,42.9952,43.1593,42.9952,43.0955,19500.0
2012-02-13 10:00:00,47.25,47.33,47.2,47.29,54000.0,43.0955,43.1685,43.0499,43.132,54000.0
2012-02-13 10:10:00,47.29,47.3,47.19,47.25,55000.0,43.132,43.1411,43.0408,43.0955,55000.0
2012-02-13 10:20:00,47.25,47.28,47.19,47.22,7600.0,43.0955,43.1229,43.0408,43.0681,7600.0
2012-02-13 10:30:00,47.23,47.26,47.12,47.14,14900.0,43.0773,43.1046,42.9769,42.9952,14900.0
2012-02-13 10:40:00,47.15,47.18,47.11,47.12,8500.0,43.0043,43.0317,42.9678,42.9769,8500.0
2012-02-13 10:50:00,47.12,47.22,47.12,47.22,12700.0,42.9769,43.0681,42.9769,43.0681,12700.0
2012-02-13 11:00:00,47.22,47.25,47.19,47.19,5000.0,43.0681,43.0955,43.0408,43.0408,5000.0
2012-02-13 11:10:00,47.2,47.21,47.12,47.16,20900.0,43.0499,43.059,42.9769,43.0134,20900.0
2012-02-13 11:20:00,47.18,47.24,47.11,47.22,65000.0,43.0317,43.0864,42.9678,43.0681,65000.0
2012-02-13 11:30:00,47.21,47.3,47.17,47.3,43600.0,43.059,43.1411,43.0225,43.1411,43600.0
2012-02-13 11:40:00,47.3,47.3,47.2,47.28,20600.0,43.1411,43.1411,43.0499,43.1229,20600.0
2012-02-13 11:50:00,47.29,47.3,47.22,47.22,5700.0,43.132,43.1411,43.0681,43.0681,5700.0
2012-02-13 12:00:00,47.2,47.25,47.19,47.23,8200.0,43.0499,43.0955,43.0408,43.0773,8200.0
2012-02-13 12:10:00,47.23,47.27,47.22,47.24,127600.0,43.0773,43.1137,43.0681,43.0864,127600.0
2012-02-13 12:20:00,47.23,47.23,47.2,47.22,5700.0,43.0773,43.0773,43.0499,43.0681,5700.0
2012-02-13 12:30:00,47.2,47.22,47.19,47.22,10300.0,43.0499,43.0681,43.0408,43.0681,10300.0
2012-02-13 12:40:00,47.22,47.23,47.19,47.19,17900.0,43.0681,43.0773,43.0408,43.0408,17900.0
2012-02-13 12:50:00,47.19,47.24,47.18,47.22,3700.0,43.0408,43.0864,43.0317,43.0681,3700.0
2012-02-13 13:00:00,47.23,47.26,47.23,47.23,5300.0,43.0773,43.1046,43.0773,43.0773,5300.0
2012-02-13 13:10:00,47.25,47.33,47.25,47.29,7400.0,43.0955,43.1685,43.0955,43.132,7400.0
2012-02-13 13:20:00,47.29,47.31,47.28,47.3,6500.0,43.132,43.1502,43.1229,43.1411,6500.0
2012-02-13 13:30:00,47.3,47.37,47.29,47.32,16800.0,43.1411,43.2049,43.132,43.1593,16800.0
2012-02-13 13:40:00,47.33,47.33,47.26,47.3,18200.0,43.1685,43.1685,43.1046,43.1411,18200.0
2012-02-13 13:50:00,47.3,47.3,47.27,47.3,9100.0,43.1411,43.1411,43.1137,43.1411,9100.0
2012-02-13 14:00:00,47.3,47.32,47.19,47.25,13400.0,43.1411,43.1593,43.0408,43.0955,13400.0
2012-02-13 14:10:00,47.29,47.32,47.23,47.26,6800.0,43.132,43.1593,43.0773,43.1046,6800.0
2012-02-13 14:20:00,47.28,47.29,47.24,47.28,30000.0,43.1229,43.132,43.0864,43.1229,30000.0
2012-02-13 14:30:00,47.27,47.32,47.26,47.27,87300.0,43.1137,43.1593,43.1046,43.1137,87300.0
2012-02-13 14:40:00,47.28,47.33,47.27,47.31,4800.0,43.1229,43.1685,43.1137,43.1502,4800.0
2012-02-13 14:50:00,47.3,47.33,47.25,47.33,110400.0,43.1411,43.1685,43.0955,43.1685,110400.0
2012-02-13 15:00:00,47.34,47.35,47.24,47.24,30000.0,43.1776,43.1867,43.0864,43.0864,30000.0
2012-02-13 15:10:00,47.25,47.27,47.21,47.24,60000.0,43.0955,43.1137,43.059,43.0864,60000.0
2012-02-13 15:20:00,47.24,47.3,47.21,47.21,13900.0,43.0864,43.1411,43.059,43.059,13900.0
2012-02-13 15:30:00,47.21,47.27,47.21,47.25,27300.0,43.059,43.1137,43.059,43.0955,27300.0
2012-02-13 15:40:00,47.24,47.25,47.16,47.16,24900.0,43.0864,43.0955,43.0134,43.0134,24900.0
2012-02-13 15:50:00,47.19,47.19,47.08,47.11,73800.0,43.0408,43.0408,42.9404,42.9678,73800.0
2012-02-14 09:30:00,46.9,46.95,46.8,46.88,6900.0,42.7763,42.8219,42.6851,42.758,6900.0
2012-02-14 09:40:00,46.84,46.97,46.84,46.97,17000.0,42.7215,42.8401,42.7215,42.8401,17000.0
2012-02-14 09:50:00,46.96,47.07,46.87,46.95,6200.0,42.831,42.9313,42.7489,42.8219,6200.0
2012-02-14 10:00:00,46.91,47.02,46.89,46.95,35800.0,42.7854,42.8857,42.7672,42.8219,35800.0
2012-02-14 10:10:00,46.99,46.99,46.76,46.76,8500.0,42.8584,42.8584,42.6486,42.6486,8500.0
2012-02-14 10:20:00,46.76,46.97,46.76,46.96,25400.0,42.6486,42.8401,42.6486,42.831,25400.0
2012-02-14 10:30:00,46.93,47.05,46.91,47.03,3100.0,42.8036,42.9131,42.7854,42.8948,3100.0
2012-02-14 10:40:00,47.0,47.0,46.75,46.82,21300.0,42.8675,42.8675,42.6395,42.7033,21300.0
2012-02-14 10:50:00,46.81,46.92,46.79,46.91,7800.0,42.6942,42.7945,42.6759,42.7854,7800.0
2012-02-14 11:00:00,46.92,47.02,46.88,47.0,5400.0,42.7945,42.8857,42.758,42.8675,5400.0
2012-02-14 11:10:00,47.01,47.01,46.87,46.98,9000.0,42.8766,42.8766,42.7489,42.8492,9000.0
2012-02-14 11:20:00,46.97,47.0,46.95,46.98,2000.0,42.8401,42.8675,42.8219,42.8492,2000.0
2012-02-14 11:30:00,46.99,47.22,46.99,47.21,5400.0,42.8584,43.0681,42.8584,43.059,5400.0
2012-02-14 11:40:00,47.2,47.24,47.0,47.0,53700.0,43.0499,43.0864,42.8675,42.8675,53700.0
2012-02-14 11:50:00,47.0,47.06,46.91,46.95,3600.0,42.8675,42.9222,42.7854,42.8219,3600.0
2012-02-14 12:00:00,46.94,46.96,46.85,46.92,4700.0,42.8128,42.831,42.7307,42.7945,4700.0
2012-02-14 12:10:00,46.9,46.94,46.88,46.9,3000.0,42.7763,42.8128,42.758,42.7763,3000.0
2012-02-14 12:20:00,46.92,47.02,46.9,47.0,30000.0,42.7945,42.8857,42.7763,42.8675,30000.0
2012-02-14 12:30:00,46.99,47.0,46.9,46.92,6100.0,42.8584,42.8675,42.7763,42.7945,6100.0
2012-02-14 12:40:00,46.91,46.97,46.91,46.95,2900.0,42.7854,42.8401,42.7854,42.8219,2900.0
2012-02-14 12:50:00,46.94,46.94,46.82,46.85,6200.0,42.8128,42.8128,42.7033,42.7307,6200.0
2012-02-14 13:00:00,46.84,46.87,46.78,46.79,4700.0,42.7215,42.7489,42.6668,42.6759,4700.0
2012-02-14 13:10:00,46.78,46.93,46.77,46.91,5500.0,42.6668,42.8036,42.6577,42.7854,5500.0
2012-02-14 13:20:00,46.9,46.94,46.88,46.88,26000.0,42.7763,42.8128,42.758,42.758,26000.0
2012-02-14 13:30:00,46.87,46.95,46.87,46.92,3800.0,42.7489,42.8219,42.7489,42.7945,3800.0
2012-02-14 13:40:00,46.93,46.94,46.92,46.92,2000.0,42.8036,42.8128,42.7945,42.7945,2000.0
2012-02-14 13:50:00,46.92,46.96,46.88,46.95,7500.0,42.7945,42.831,42.758,42.8219,7500.0
2012-02-14 14:00:00,46.98,47.1,46.96,46.97,7800.0,42.8492,42.9587,42.831,42.8401,7800.0
2012-02-14 14:10:00,46.95,47.0,46.87,46.93,10400.0,42.8219,42.8675,42.7489,42.8036,10400.0
2012-02-14 14:20:00,46.92,46.94,46.85,46.9,9400.0,42.7945,42.8128,42.7307,42.7763,9400.0
2012-02-14 14:30:00,46.89,46.92,46.85,46.9,3800.0,42.7672,42.7945,42.7307,42.7763,3800.0
2012-02-14 14:40:00,46.9,46.96,46.87,46.9,27300.0,42.7763,42.831,42.7489,42.7763,27300.0
2012-02-14 14:50:00,46.92,46.93,46.87,46.91,7700.0,42.7945,42.8036,42.7489,42.7854,7700.0
2012-02-14 15:00:00,46.9,46.96,46.88,46.94,21000.0,42.7763,42.831,42.758,42.8128,21000.0
2012-02-14 15:10:00,46.92,46.94,46.78,46.79,25400.0,42.7945,42.8128,42.6668,42.6759,25400.0
2012-02-14 15:20:00,46.78,46.78,46.67,46.69,8600.0,42.6668,42.6668,42.5665,42.5847,8600.0
2012-02-14 15:30:00,46.68,46.88,46.66,46.86,10100.0,42.5756,42.758,42.5574,42.7398,10100.0
2012-02-14 15:40:00,46.87,47.1,46.83,47.1,49900.0,42.7489,42.9587,42.7124,42.9587,49900.0
2012-02-14 15:50:00,47.1,47.13,46.97,47.13,28000.0,42.9587,42.986,42.8401,42.986,28000.0
2012-02-15 09:30:00,47.19,47.19,46.84,46.84,8100.0,43.0408,43.0408,42.7215,42.7215,8100.0
2012-02-15 09:40:00,46.83,46.83,46.59,46.77,4900.0,42.7124,42.7124,42.4935,42.6577,4900.0
2012-02-15 09:50:00,46.78,47.01,46.78,46.85,16600.0,42.6668,42.8766,42.6668,42.7307,16600.0
2012-02-15 10:00:00,46.95,47.24,46.95,47.17,101200.0,42.8219,43.0864,42.8219,43.0225,101200.0
2012-02-15 10:10:00,47.24,47.29,47.03,47.08,12700.0,43.0864,43.132,42.8948,42.9404,12700.0
2012-02-15 10:20:00,47.07,47.34,47.07,47.33,3400.0,42.9313,43.1776,42.9313,43.1685,3400.0
2012-02-15 10:30:00,47.32,47.39,47.28,47.29,8900.0,43.1593,43.2232,43.1229,43.132,8900.0
2012-02-15 10:40:00,47.3,47.39,47.15,47.36,75900.0,43.1411,43.2232,43.0043,43.1958,75900.0
2012-02-15 10:50:00,47.36,47.42,47.29,47.31,5100.0,43.1958,43.2505,43.132,43.1502,5100.0
2012-02-15 11:00:00,47.29,47.32,47.25,47.31,3100.0,43.132,43.1593,43.0955,43.1502,3100.0
2012-02-15 11:10:00,47.26,47.41,47.26,47.31,21000.0,43.1046,43.2414,43.1046,43.1502,21000.0
2012-02-15 11:20:00,47.29,47.31,47.26,47.31,5700.0,43.132,43.1502,43.1046,43.1502,5700.0
2012-02-15 11:30:00,47.29,47.31,47.25,47.31,5000.0,43.132,43.1502,43.0955,43.1502,5000.0
2012-02-15 11:40:00,47.31,47.32,47.3,47.31,11000.0,43.1502,43.1593,43.1411,43.1502,11000.0
2012-02-15 11:50:00,47.31,47.31,47.26,47.28,8200.0,43.1502,43.1502,43.1046,43.1229,8200.0
2012-02-15 12:00:00,47.25,47.32,47.25,47.31,7400.0,43.0955,43.1593,43.0955,43.1502,7400.0
2012-02-15 12:10:00,47.31,47.35,47.26,47.3,57500.0,43.1502,43.1867,43.1046,43.1411,57500.0
2012-02-15 12:20:00,47.31,47.33,47.29,47.33,6700.0,43.1502,43.1685,43.132,43.1685,6700.0
2012-02-15 12:30:00,47.31,47.37,47.23,47.31,7200.0,43.1502,43.2049,43.0773,43.1502,7200.0
2012-02-15 12:40:00,47.35,47.35,47.24,47.25,4800.0,43.1867,43.1867,43.0864,43.0955,4800.0
2012-02-15 12:50:00,47.21,47.29,47.18,47.2,11800.0,43.059,43.132,43.0317,43.0499,11800.0
2012-02-15 13:00:00,47.17,47.22,47.11,47.18,9700.0,43.0225,43.0681,42.9678,43.0317,9700.0
2012-02-15 13:10:00,47.2,47.32,47.17,47.28,7800.0,43.0499,43.1593,43.0225,43.1229,7800.0
2012-02-15 13:20:00,47.29,47.34,47.29,47.33,1300.0,43.132,43.1776,43.132,43.1685,1300.0
2012-02-15 13:30:00,47.33,47.34,47.23,47.28,3400.0,43.1685,43.1776,43.0773,43.1229,3400.0
2012-02-15 13:40:00,47.27,47.27,47.14,47.19,10800.0,43.1137,43.1137,42.9952,43.0408,10800.0
2012-02-15 13:50:00,47.2,47.29,47.18,47.29,4900.0,43.0499,43.132,43.0317,43.132,4900.0
2012-02-15 14:00:00,47.28,47.32,47.2,47.26,6800.0,43.1229,43.1593,43.0499,43.1046,6800.0
2012-02-15 14:10:00,47.27,47.28,47.2,47.2,2900.0,43.1137,43.1229,43.0499,43.0499,2900.0
2012-02-15 14:20:00,47.23,47.33,47.2,47.28,10900.0,43.0773,43.1685,43.0499,43.1229,10900.0
2012-02-15 14:30:00,47.26,47.31,47.2,47.25,9600.0,43.1046,43.1502,43.0499,43.0955,9600.0
2012-02-15 14:40:00,47.25,47.32,47.23,47.25,15300.0,43.0955,43.1593,43.0773,43.0955,15300.0
2012-02-15 14:50:00,47.25,47.26,47.12,47.12,30800.0,43.0955,43.1046,42.9769,42.9769,30800.0
2012-02-15 15:00:00,47.11,47.13,47.06,47.07,19700.0,42.9678,42.986,42.9222,42.9313,19700.0
2012-02-15 15:10:00,47.07,47.13,47.03,47.08,24600.0,42.9313,42.986,42.8948,42.9404,24600.0
2012-02-15 15:20:00,47.1,47.16,47.07,47.13,23600.0,42.9587,43.0134,42.9313,42.986,23600.0
2012-02-15 15:30:00,47.12,47.27,47.09,47.26,40300.0,42.9769,43.1137,42.9496,43.1046,40300.0
2012-02-15 15:40:00,47.26,47.43,47.2,47.24,28000.0,43.1046,43.2597,43.0499,43.0864,28000.0
2012-02-15 15:50:00,47.21,47.3,47.18,47.28,56500.0,43.059,43.1411,43.0317,43.1229,56500.0
2012-02-16 09:30:00,47.09,47.29,46.67,46.98,50200.0,42.9496,43.132,42.5665,42.8492,50200.0
2012-02-16 09:40:00,46.96,47.29,46.92,47.08,27500.0,42.831,43.132,42.7945,42.9404,27500.0
2012-02-16 09:50:00,47.11,47.22,46.57,47.1,92700.0,42.9678,43.0681,42.4753,42.9587,92700.0
2012-02-16 10:00:00,47.13,47.38,47.11,47.24,17300.0,42.986,43.2141,42.9678,43.0864,17300.0
2012-02-16 10:10:00,47.2,47.23,47.03,47.17,13200.0,43.0499,43.0773,42.8948,43.0225,13200.0
2012-02-16 10:20:00,47.16,47.17,47.06,47.08,7400.0,43.0134,43.0225,42.9222,42.9404,7400.0
2012-02-16 10:30:00,47.07,47.3,47.07,47.3,18300.0,42.9313,43.1411,42.9313,43.1411,18300.0
2012-02-16 10:40:00,47.27,47.31,47.19,47.3,7500.0,43.1137,43.1502,43.0408,43.1411,7500.0
2012-02-16 10:50:00,47.3,47.3,47.23,47.23,10100.0,43.1411,43.1411,43.0773,43.0773,10100.0
2012-02-16 11:00:00,47.24,47.36,47.24,47.35,47400.0,43.0864,43.1958,43.0864,43.1867,47400.0
2012-02-16 11:10:00,47.35,47.36,47.28,47.33,26300.0,43.1867,43.1958,43.1229,43.1685,26300.0
2012-02-16 11:20:00,47.32,47.32,47.25,47.25,22200.0,43.1593,43.1593,43.0955,43.0955,22200.0
2012-02-16 11:30:00,47.26,47.4,47.22,47.38,19000.0,43.1046,43.2323,43.0681,43.2141,19000.0
2012-02-16 11:40:00,47.39,47.45,47.38,47.4,55400.0,43.2232,43.2779,43.2141,43.2323,55400.0
2012-02-16 11:50:00,47.42,47.62,47.42,47.58,20600.0,43.2505,43.433,43.2505,43.3965,20600.0
2012-02-16 12:00:00,47.58,47.63,47.53,47.58,43300.0,43.3965,43.4421,43.3509,43.3965,43300.0
2012-02-16 12:10:00,47.59,47.63,47.44,47.46,14300.0,43.4056,43.4421,43.2688,43.287,14300.0
2012-02-16 12:20:00,47.45,47.52,47.37,47.39,8100.0,43.2779,43.3418,43.2049,43.2232,8100.0
2012-02-16 12:30:00,47.39,47.43,47.3,47.38,8200.0,43.2232,43.2597,43.1411,43.2141,8200.0
2012-02-16 12:40:00,47.41,47.41,47.2,47.29,8100.0,43.2414,43.2414,43.0499,43.132,8100.0
2012-02-16 12:50:00,47.28,47.32,47.28,47.31,4100.0,43.1229,43.1593,43.1229,43.1502,4100.0
2012-02-16 13:00:00,47.31,47.38,47.31,47.34,5900.0,43.1502,43.2141,43.1502,43.1776,5900.0
2012-02-16 13:10:00,47.35,47.43,47.32,47.4,209700.0,43.1867,43.2597,43.1593,43.2323,209700.0
2012-02-16 13:20:00,47.39,47.73,47.39,47.73,13300.0,43.2232,43.5333,43.2232,43.5333,13300.0
2012-02-16 13:30:00,47.73,47.74,47.65,47.65,9100.0,43.5333,43.5424,43.4603,43.4603,9100.0
2012-02-16 13:40:00,47.64,47.76,47.64,47.71,13900.0,43.4512,43.5607,43.4512,43.5151,13900.0
2012-02-16 13:50:00,47.71,47.75,47.65,47.65,11600.0,43.5151,43.5515,43.4603,43.4603,11600.0
2012-02-16 14:00:00,47.65,47.65,47.5,47.51,10100.0,43.4603,43.4603,43.3235,43.3326,10100.0
2012-02-16 14:10:00,47.51,47.58,47.51,47.57,6200.0,43.3326,43.3965,43.3326,43.3874,6200.0
2012-02-16 14:20:00,47.56,47.6,47.55,47.58,103200.0,43.3782,43.4147,43.3691,43.3965,103200.0
2012-02-16 14:30:00,47.58,47.64,47.57,47.58,4300.0,43.3965,43.4512,43.3874,43.3965,4300.0
2012-02-16 14:40:00,47.58,47.58,47.44,47.47,7200.0,43.3965,43.3965,43.2688,43.2962,7200.0
2012-02-16 14:50:00,47.48,47.48,47.28,47.44,31800.0,43.3053,43.3053,43.1229,43.2688,31800.0
2012-02-16 15:00:00,47.44,47.46,47.37,47.42,8600.0,43.2688,43.287,43.2049,43.2505,8600.0
2012-02-16 15:10:00,47.4,47.47,47.4,47.44,18100.0,43.2323,43.2962,43.2323,43.2688,18100.0
2012-02-16 15:20:00,47.44,47.48,47.4,47.42,11900.0,43.2688,43.3053,43.2323,43.2505,11900.0
2012-02-16 15:30:00,47.47,47.5,47.4,47.49,14200.0,43.2962,43.3235,43.2323,43.3144,14200.0
2012-02-16 15:40:00,47.49,47.55,47.45,47.52,267500.0,43.3144,43.3691,43.2779,43.3418,267500.0
2012-02-16 15:50:00,47.53,47.64,47.53,47.62,34300.0,43.3509,43.4512,43.3509,43.433,34300.0
2012-02-17 09:30:00,48.0,48.0,47.58,47.93,109000.0,43.7796,43.7796,43.3965,43.7157,109000.0
2012-02-17 09:40:00,47.93,48.0,47.83,47.89,11300.0,43.7157,43.7796,43.6245,43.6792,11300.0
2012-02-17 09:50:00,47.8,47.91,47.7,47.84,8500.0,43.5971,43.6975,43.5059,43.6336,8500.0
2012-02-17 10:00:00,47.84,47.99,47.74,47.88,13900.0,43.6336,43.7704,43.5424,43.6701,13900.0
2012-02-17 10:10:00,47.88,47.91,47.79,47.89,8500.0,43.6701,43.6975,43.588,43.6792,8500.0
2012-02-17 10:20:00,47.95,48.0,47.93,48.0,12900.0,43.7339,43.7796,43.7157,43.7796,12900.0
2012-02-17 10:30:00,48.0,48.0,47.97,47.99,11200.0,43.7796,43.7796,43.7522,43.7704,11200.0
2012-02-17 10:40:00,47.99,48.0,47.9,47.94,8600.0,43.7704,43.7796,43.6883,43.7248,8600.0
2012-02-17 10:50:00,47.93,47.93,47.79,47.84,5900.0,43.7157,43.7157,43.588,43.6336,5900.0
2012-02-17 11:00:00,47.83,47.83,47.77,47.78,4400.0,43.6245,43.6245,43.5698,43.5789,4400.0
2012-02-17 11:10:00,47.76,47.81,47.75,47.8,6000.0,43.5607,43.6063,43.5515,43.5971,6000.0
2012-02-17 11:20:00,47.81,47.85,47.73,47.82,7700.0,43.6063,43.6427,43.5333,43.6154,7700.0
2012-02-17 11:30:00,47.78,47.82,47.77,47.82,1900.0,43.5789,43.6154,43.5698,43.6154,1900.0
2012-02-17 11:40:00,47.81,47.93,47.8,47.92,411500.0,43.6063,43.7157,43.5971,43.7066,411500.0
2012-02-17 11:50:00,47.94,48.07,47.94,48.03,12600.0,43.7248,43.8434,43.7248,43.8069,12600.0
2012-02-17 12:00:00,48.01,48.02,47.97,47.99,6100.0,43.7887,43.7978,43.7522,43.7704,6100.0
2012-02-17 12:10:00,47.99,48.04,47.98,48.0,17500.0,43.7704,43.816,43.7613,43.7796,17500.0
2012-02-17 12:20:00,48.01,48.07,47.99,48.02,11600.0,43.7887,43.8434,43.7704,43.7978,11600.0
2012-02-17 12:30:00,48.05,48.05,47.99,48.01,4200.0,43.8252,43.8252,43.7704,43.7887,4200.0
2012-02-17 12:40:00,48.01,48.03,47.84,47.9,55200.0,43.7887,43.8069,43.6336,43.6883,55200.0
2012-02-17 12:50:00,47.91,47.92,47.81,47.87,10200.0,43.6975,43.7066,43.6063,43.661,10200.0
2012-02-17 13:00:00,47.85,47.85,47.77,47.78,4700.0,43.6427,43.6427,43.5698,43.5789,4700.0
2012-02-17 13:10:00,47.77,47.82,47.77,47.82,3200.0,43.5698,43.6154,43.5698,43.6154,3200.0
2012-02-17 13:20:00,47.8,47.83,47.78,47.81,2700.0,43.5971,43.6245,43.5789,43.6063,2700.0
2012-02-17 13:30:00,47.81,47.85,47.81,47.81,3700.0,43.6063,43.6427,43.6063,43.6063,3700.0
2012-02-17 13:40:00,47.82,47.88,47.82,47.86,2300.0,43.6154,43.6701,43.6154,43.6519,2300.0
2012-02-17 13:50:00,47.87,47.87,47.79,47.82,5400.0,43.661,43.661,43.588,43.6154,5400.0
2012-02-17 14:00:00,47.79,47.84,47.79,47.84,6100.0,43.588,43.6336,43.588,43.6336,6100.0
2012-02-17 14:10:00,47.87,47.89,47.86,47.88,2300.0,43.661,43.6792,43.6519,43.6701,2300.0
2012-02-17 14:20:00,47.88,47.88,47.82,47.84,2500.0,43.6701,43.6701,43.6154,43.6336,2500.0
2012-02-17 14:30:00,47.81,47.84,47.79,47.81,2800.0,43.6063,43.6336,43.588,43.6063,2800.0
2012-02-17 14:40:00,47.8,47.81,47.63,47.65,9000.0,43.5971,43.6063,43.4421,43.4603,9000.0
2012-02-17 14:50:00,47.65,47.68,47.61,47.66,8400.0,43.4603,43.4877,43.4238,43.4694,8400.0
2012-02-17 15:00:00,47.66,47.69,47.58,47.61,7200.0,43.4694,43.4968,43.3965,43.4238,7200.0
2012-02-17 15:10:00,47.58,47.66,47.58,47.62,6900.0,43.3965,43.4694,43.3965,43.433,6900.0
2012-02-17 15:20:00,47.63,47.72,47.63,47.71,7900.0,43.4421,43.5242,43.4421,43.5151,7900.0
2012-02-17 15:30:00,47.7,47.72,47.61,47.65,12900.0,43.5059,43.5242,43.4238,43.4603,12900.0
2012-02-17 15:40:00,47.65,47.75,47.62,47.71,17600.0,43.4603,43.5515,43.433,43.5151,17600.0
2012-02-17 15:50:00,47.71,47.72,47.67,47.72,50700.0,43.5151,43.5242,43.4786,43.5242,50700.0
2012-02-21 09:30:00,47.85,48.09,47.5,47.99,18900.0,43.6427,43.8616,43.3235,43.7704,18900.0
2012-02-21 09:40:00,47.93,47.94,47.75,47.75,12800.0,43.7157,43.7248,43.5515,43.5515,12800.0
2012-02-21 09:50:00,47.77,47.88,47.6,47.6,9100.0,43.5698,43.6701,43.4147,43.4147,9100.0
2012-02-21 10:00:00,47.65,47.69,47.56,47.58,8900.0,43.4603,43.4968,43.3782,43.3965,8900.0
2012-02-21 10:10:00,47.59,47.67,47.55,47.62,9500.0,43.4056,43.4786,43.3691,43.433,9500.0
2012-02-21 10:20:00,47.6,47.64,47.56,47.56,14600.0,43.4147,43.4512,43.3782,43.3782,14600.0
2012-02-21 10:30:00,47.56,47.71,47.51,47.71,17200.0,43.3782,43.5151,43.3326,43.5151,17200.0
2012-02-21 10:40:00,47.73,47.77,47.63,47.66,3100.0,43.5333,43.5698,43.4421,43.4694,3100.0
2012-02-21 10:50:00,47.65,47.66,47.55,47.65,5700.0,43.4603,43.4694,43.3691,43.4603,5700.0
2012-02-21 11:00:00,47.64,47.68,47.63,47.66,4200.0,43.4512,43.4877,43.4421,43.4694,4200.0
2012-02-21 11:10:00,47.66,47.7,47.58,47.7,6500.0,43.4694,43.5059,43.3965,43.5059,6500.0
2012-02-21 11:20:00,47.7,47.81,47.6,47.77,26700.0,43.5059,43.6063,43.4147,43.5698,26700.0
2012-02-21 11:30:00,47.75,47.75,47.59,47.6,2300.0,43.5515,43.5515,43.4056,43.4147,2300.0
2012-02-21 11:40:00,47.62,47.69,47.62,47.69,2800.0,43.433,43.4968,43.433,43.4968,2800.0
2012-02-21 11:50:00,47.66,47.66,47.59,47.65,4100.0,43.4694,43.4694,43.4056,43.4603,4100.0
2012-02-21 12:00:00,47.65,47.78,47.59,47.78,11700.0,43.4603,43.5789,43.4056,43.5789,11700.0
2012-02-21 12:10:00,47.75,47.77,47.69,47.69,4000.0,43.5515,43.5698,43.4968,43.4968,4000.0
2012-02-21 12:20:00,47.71,47.78,47.69,47.78,2900.0,43.5151,43.5789,43.4968,43.5789,2900.0
2012-02-21 12:30:00,47.78,47.78,47.72,47.72,5700.0,43.5789,43.5789,43.5242,43.5242,5700.0
2012-02-21 12:40:00,47.74,47.76,47.69,47.72,3400.0,43.5424,43.5607,43.4968,43.5242,3400.0
2012-02-21 12:50:00,47.68,47.76,47.66,47.73,18400.0,43.4877,43.5607,43.4694,43.5333,18400.0
2012-02-21 13:00:00,47.72,47.75,47.66,47.7,6800.0,43.5242,43.5515,43.4694,43.5059,6800.0
2012-02-21 13:10:00,47.74,47.87,47.7,47.83,21000.0,43.5424,43.661,43.5059,43.6245,21000.0
2012-02-21 13:20:00,47.81,47.9,47.81,47.85,5500.0,43.6063,43.6883,43.6063,43.6427,5500.0
2012-02-21 13:30:00,47.82,47.83,47.68,47.69,6500.0,43.6154,43.6245,43.4877,43.4968,6500.0
2012-02-21 13:40:00,47.68,47.68,47.42,47.42,9100.0,43.4877,43.4877,43.2505,43.2505,9100.0
2012-02-21 13:50:00,47.44,47.47,47.18,47.21,13100.0,43.2688,43.2962,43.0317,43.059,13100.0
2012-02-21 14:00:00,47.23,47.43,47.22,47.35,9700.0,43.0773,43.2597,43.0681,43.1867,9700.0
2012-02-21 14:10:00,47.32,47.34,47.22,47.29,7000.0,43.1593,43.1776,43.0681,43.132,7000.0
2012-02-21 14:20:00,47.31,47.33,47.26,47.31,4400.0,43.1502,43.1685,43.1046,43.1502,4400.0
2012-02-21 14:30:00,47.31,47.33,47.1,47.14,4900.0,43.1502,43.1685,42.9587,42.9952,4900.0
2012-02-21 14:40:00,47.12,47.19,47.11,47.19,3300.0,42.9769,43.0408,42.9678,43.0408,3300.0
2012-02-21 14:50:00,47.18,47.19,47.08,47.11,8000.0,43.0317,43.0408,42.9404,42.9678,8000.0
2012-02-21 15:00:00,47.12,47.14,47.07,47.07,9600.0,42.9769,42.9952,42.9313,42.9313,9600.0
2012-02-21 15:10:00,47.07,47.09,46.96,46.99,15100.0,42.9313,42.9496,42.831,42.8584,15100.0
2012-02-21 15:20:00,47.01,47.02,46.9,46.97,9500.0,42.8766,42.8857,42.7763,42.8401,9500.0
2012-02-21 15:30:00,46.95,46.96,46.82,46.86,12000.0,42.8219,42.831,42.7033,42.7398,12000.0
2012-02-21 15:40:00,46.85,46.92,46.77,46.82,39000.0,42.7307,42.7945,42.6577,42.7033,39000.0
2012-02-21 15:50:00,46.82,46.83,46.71,46.79,65600.0,42.7033,42.7124,42.603,42.6759,65600.0
2012-02-22 09:30:00,46.53,46.75,46.36,46.7,15900.0,42.4388,42.6395,42.2838,42.5939,15900.0
2012-02-22 09:40:00,46.68,46.77,46.65,46.76,3200.0,42.5756,42.6577,42.5483,42.6486,3200.0
2012-02-22 09:50:00,46.74,46.76,46.62,46.75,8600.0,42.6303,42.6486,42.5209,42.6395,8600.0
2012-02-22 10:00:00,46.65,46.65,46.38,46.45,7200.0,42.5483,42.5483,42.302,42.3658,7200.0
2012-02-22 10:10:00,46.47,46.71,46.46,46.7,3900.0,42.3841,42.603,42.375,42.5939,3900.0
2012-02-22 10:20:00,46.65,46.67,46.49,46.52,17900.0,42.5483,42.5665,42.4023,42.4297,17900.0
2012-02-22 10:30:00,46.51,46.51,46.09,46.13,25500.0,42.4206,42.4206,42.0375,42.074,25500.0
2012-02-22 10:40:00,46.11,46.24,46.05,46.24,10000.0,42.0557,42.1743,42.001,42.1743,10000.0
2012-02-22 10:50:00,46.27,46.34,46.23,46.34,11800.0,42.2017,42.2655,42.1652,42.2655,11800.0
2012-02-22 11:00:00,46.38,46.44,46.33,46.36,8800.0,42.302,42.3567,42.2564,42.2838,8800.0
2012-02-22 11:10:00,46.36,46.39,46.31,46.31,3900.0,42.2838,42.3111,42.2381,42.2381,3900.0
2012-02-22 11:20:00,46.3,46.3,46.23,46.26,9800.0,42.229,42.229,42.1652,42.1925,9800.0
2012-02-22 11:30:00,46.25,46.28,46.19,46.27,4500.0,42.1834,42.2108,42.1287,42.2017,4500.0
2012-02-22 11:40:00,46.27,46.28,46.13,46.2,3600.0,42.2017,42.2108,42.074,42.1378,3600.0
2012-02-22 11:50:00,46.2,46.29,46.19,46.22,3800.0,42.1378,42.2199,42.1287,42.1561,3800.0
2012-02-22 12:00:00,46.24,46.24,46.16,46.16,6400.0,42.1743,42.1743,42.1013,42.1013,6400.0
2012-02-22 12:10:00,46.18,46.2,46.02,46.2,37200.0,42.1196,42.1378,41.9736,42.1378,37200.0
2012-02-22 12:20:00,46.22,46.35,46.21,46.35,2800.0,42.1561,42.2746,42.1469,42.2746,2800.0
2012-02-22 12:30:00,46.33,46.34,46.29,46.34,1300.0,42.2564,42.2655,42.2199,42.2655,1300.0
2012-02-22 12:40:00,46.34,46.35,46.3,46.3,2600.0,42.2655,42.2746,42.229,42.229,2600.0
2012-02-22 12:50:00,46.31,46.31,46.29,46.29,4400.0,42.2381,42.2381,42.2199,42.2199,4400.0
2012-02-22 13:00:00,46.3,46.32,46.23,46.3,14500.0,42.229,42.2473,42.1652,42.229,14500.0
2012-02-22 13:10:00,46.3,46.31,46.28,46.3,4100.0,42.229,42.2381,42.2108,42.229,4100.0
2012-02-22 13:20:00,46.3,46.3,46.18,46.23,2700.0,42.229,42.229,42.1196,42.1652,2700.0
2012-02-22 13:30:00,46.21,46.22,46.17,46.17,2100.0,42.1469,42.1561,42.1105,42.1105,2100.0
2012-02-22 13:40:00,46.17,46.25,46.17,46.23,2300.0,42.1105,42.1834,42.1105,42.1652,2300.0
2012-02-22 13:50:00,46.26,46.34,46.26,46.3,3800.0,42.1925,42.2655,42.1925,42.229,3800.0
2012-02-22 14:00:00,46.3,46.3,46.18,46.25,10900.0,42.229,42.229,42.1196,42.1834,10900.0
2012-02-22 14:10:00,46.25,46.43,46.25,46.41,3500.0,42.1834,42.3476,42.1834,42.3294,3500.0
2012-02-22 14:20:00,46.42,46.42,46.38,46.4,7100.0,42.3385,42.3385,42.302,42.3202,7100.0
2012-02-22 14:30:00,46.39,46.39,46.23,46.23,5400.0,42.3111,42.3111,42.1652,42.1652,5400.0
2012-02-22 14:40:00,46.23,46.25,46.19,46.22,2200.0,42.1652,42.1834,42.1287,42.1561,2200.0
2012-02-22 14:50:00,46.21,46.24,46.2,46.2,1800.0,42.1469,42.1743,42.1378,42.1378,1800.0
2012-02-22 15:00:00,46.18,46.26,46.18,46.2,4400.0,42.1196,42.1925,42.1196,42.1378,4400.0
2012-02-22 15:10:00,46.19,46.29,46.19,46.26,1800.0,42.1287,42.2199,42.1287,42.1925,1800.0
2012-02-22 15:20:00,46.25,46.25,46.13,46.18,5500.0,42.1834,42.1834,42.074,42.1196,5500.0
2012-02-22 15:30:00,46.19,46.23,46.18,46.23,6600.0,42.1287,42.1652,42.1196,42.1652,6600.0
2012-02-22 15:40:00,46.26,46.26,46.15,46.15,9800.0,42.1925,42.1925,42.0922,42.0922,9800.0
2012-02-22 15:50:00,46.14,46.16,46.04,46.13,35000.0,42.0831,42.1013,41.9919,42.074,35000.0
2012-02-23 09:30:00,46.02,46.17,45.61,46.14,20400.0,41.9827,42.1195,41.6087,42.0922,20400.0
2012-02-23 09:40:00,46.18,46.26,46.09,46.19,8900.0,42.1287,42.2016,42.0466,42.1378,8900.0
2012-02-23 09:50:00,46.23,46.48,46.22,46.45,21300.0,42.1743,42.4023,42.1651,42.375,21300.0
2012-02-23 10:00:00,46.44,46.7,46.31,46.61,45600.0,42.3658,42.603,42.2473,42.5209,45600.0
2012-02-23 10:10:00,46.63,46.66,46.59,46.64,6300.0,42.5392,42.5665,42.5027,42.5483,6300.0
2012-02-23 10:20:00,46.63,46.66,46.52,46.56,7900.0,42.5392,42.5665,42.4388,42.4753,7900.0
2012-02-23 10:30:00,46.57,46.61,46.5,46.52,8800.0,42.4844,42.5209,42.4206,42.4388,8800.0
2012-02-23 10:40:00,46.53,46.53,46.44,46.44,5700.0,42.448,42.448,42.3658,42.3658,5700.0
2012-02-23 10:50:00,46.44,46.57,46.4,46.53,5300.0,42.3658,42.4844,42.3294,42.448,5300.0
2012-02-23 11:00:00,46.54,46.6,46.48,46.6,7800.0,42.4571,42.5118,42.4023,42.5118,7800.0
2012-02-23 11:10:00,46.58,46.74,46.51,46.51,35900.0,42.4936,42.6395,42.4297,42.4297,35900.0
2012-02-23 11:20:00,46.51,46.71,46.51,46.71,15400.0,42.4297,42.6122,42.4297,42.6122,15400.0
2012-02-23 11:30:00,46.72,46.77,46.17,46.49,50800.0,42.6213,42.6669,42.1195,42.4115,50800.0
2012-02-23 11:40:00,46.5,46.5,46.38,46.44,12000.0,42.4206,42.4206,42.3111,42.3658,12000.0
2012-02-23 11:50:00,46.43,46.49,46.4,46.45,22400.0,42.3567,42.4115,42.3294,42.375,22400.0
2012-02-23 12:00:00,46.45,46.48,46.41,46.48,13200.0,42.375,42.4023,42.3385,42.4023,13200.0
2012-02-23 12:10:00,46.49,46.49,46.38,46.41,12700.0,42.4115,42.4115,42.3111,42.3385,12700.0
2012-02-23 12:20:00,46.4,46.41,46.37,46.41,29600.0,42.3294,42.3385,42.302,42.3385,29600.0
2012-02-23 12:30:00,46.4,46.48,46.4,46.43,29800.0,42.3294,42.4023,42.3294,42.3567,29800.0
2012-02-23 12:40:00,46.42,46.45,46.34,46.34,7600.0,42.3476,42.375,42.2746,42.2746,7600.0
2012-02-23 12:50:00,46.34,46.42,46.28,46.4,11400.0,42.2746,42.3476,42.2199,42.3294,11400.0
2012-02-23 13:00:00,46.39,46.39,46.29,46.32,5400.0,42.3202,42.3202,42.229,42.2564,5400.0
2012-02-23 13:10:00,46.33,46.38,46.31,46.34,4300.0,42.2655,42.3111,42.2473,42.2746,4300.0
2012-02-23 13:20:00,46.34,46.4,46.29,46.4,13500.0,42.2746,42.3294,42.229,42.3294,13500.0
2012-02-23 13:30:00,46.39,46.41,46.36,46.36,2900.0,42.3202,42.3385,42.2929,42.2929,2900.0
2012-02-23 13:40:00,46.39,46.44,46.36,46.42,10600.0,42.3202,42.3658,42.2929,42.3476,10600.0
2012-02-23 13:50:00,46.42,46.45,46.38,46.4,23400.0,42.3476,42.375,42.3111,42.3294,23400.0
2012-02-23 14:00:00,46.4,46.41,46.32,46.39,3900.0,42.3294,42.3385,42.2564,42.3202,3900.0
2012-02-23 14:10:00,46.38,46.43,46.36,46.42,1900.0,42.3111,42.3567,42.2929,42.3476,1900.0
2012-02-23 14:20:00,46.44,46.45,46.43,46.45,12900.0,42.3658,42.375,42.3567,42.375,12900.0
2012-02-23 14:30:00,46.45,46.45,46.43,46.44,12200.0,42.375,42.375,42.3567,42.3658,12200.0
2012-02-23 14:40:00,46.44,46.45,46.3,46.3,6900.0,42.3658,42.375,42.2381,42.2381,6900.0
2012-02-23 14:50:00,46.3,46.41,46.26,46.39,6800.0,42.2381,42.3385,42.2016,42.3202,6800.0
2012-02-23 15:00:00,46.4,46.44,46.4,46.43,4400.0,42.3294,42.3658,42.3294,42.3567,4400.0
2012-02-23 15:10:00,46.43,46.47,46.34,46.34,32100.0,42.3567,42.3932,42.2746,42.2746,32100.0
2012-02-23 15:20:00,46.35,46.36,46.25,46.34,13600.0,42.2837,42.2929,42.1925,42.2746,13600.0
2012-02-23 15:30:00,46.35,46.49,46.35,46.47,13200.0,42.2837,42.4115,42.2837,42.3932,13200.0
2012-02-23 15:40:00,46.48,46.52,46.37,46.42,28800.0,42.4023,42.4388,42.302,42.3476,28800.0
2012-02-23 15:50:00,46.41,46.48,46.38,46.39,116300.0,42.3385,42.4023,42.3111,42.3202,116300.0
2012-02-24 09:30:00,46.45,46.8,46.36,46.42,11100.0,42.375,42.6943,42.2929,42.3476,11100.0
2012-02-24 09:40:00,46.43,46.52,46.34,46.43,8900.0,42.3567,42.4388,42.2746,42.3567,8900.0
2012-02-24 09:50:00,46.44,46.64,46.44,46.61,11900.0,42.3658,42.5483,42.3658,42.5209,11900.0
2012-02-24 10:00:00,46.62,46.69,46.52,46.56,16100.0,42.5301,42.5939,42.4388,42.4753,16100.0
2012-02-24 10:10:00,46.55,46.58,46.49,46.5,8500.0,42.4662,42.4936,42.4115,42.4206,8500.0
2012-02-24 10:20:00,46.53,46.53,46.34,46.37,7300.0,42.448,42.448,42.2746,42.302,7300.0
2012-02-24 10:30:00,46.39,46.42,46.35,46.41,4500.0,42.3202,42.3476,42.2837,42.3385,4500.0
2012-02-24 10:40:00,46.46,46.52,46.46,46.52,2200.0,42.3841,42.4388,42.3841,42.4388,2200.0
2012-02-24 10:50:00,46.52,46.56,46.46,46.55,26500.0,42.4388,42.4753,42.3841,42.4662,26500.0
2012-02-24 11:00:00,46.56,46.64,46.49,46.51,32600.0,42.4753,42.5483,42.4115,42.4297,32600.0
2012-02-24 11:10:00,46.53,46.61,46.51,46.55,22700.0,42.448,42.5209,42.4297,42.4662,22700.0
2012-02-24 11:20:00,46.54,46.58,46.45,46.47,18700.0,42.4571,42.4936,42.375,42.3932,18700.0
2012-02-24 11:30:00,46.5,46.55,46.49,46.54,5800.0,42.4206,42.4662,42.4115,42.4571,5800.0
2012-02-24 11:40:00,46.54,46.54,46.46,46.49,7900.0,42.4571,42.4571,42.3841,42.4115,7900.0
2012-02-24 11:50:00,46.5,46.54,46.49,46.54,7800.0,42.4206,42.4571,42.4115,42.4571,7800.0
2012-02-24 12:00:00,46.53,46.54,46.45,46.52,13300.0,42.448,42.4571,42.375,42.4388,13300.0
2012-02-24 12:10:00,46.52,46.6,46.46,46.6,48300.0,42.4388,42.5118,42.3841,42.5118,48300.0
2012-02-24 12:20:00,46.63,46.64,46.48,46.5,21900.0,42.5392,42.5483,42.4023,42.4206,21900.0
2012-02-24 12:30:00,46.5,46.51,46.48,46.49,5200.0,42.4206,42.4297,42.4023,42.4115,5200.0
2012-02-24 12:40:00,46.48,46.52,46.47,46.52,5700.0,42.4023,42.4388,42.3932,42.4388,5700.0
2012-02-24 12:50:00,46.52,46.53,46.47,46.47,4900.0,42.4388,42.448,42.3932,42.3932,4900.0
2012-02-24 13:00:00,46.49,46.53,46.48,46.5,4400.0,42.4115,42.448,42.4023,42.4206,4400.0
2012-02-24 13:10:00,46.51,46.53,46.49,46.5,4900.0,42.4297,42.448,42.4115,42.4206,4900.0
2012-02-24 13:20:00,46.49,46.54,46.46,46.47,8700.0,42.4115,42.4571,42.3841,42.3932,8700.0
2012-02-24 13:30:00,46.49,46.49,46.42,46.42,3500.0,42.4115,42.4115,42.3476,42.3476,3500.0
2012-02-24 13:40:00,46.4,46.41,46.36,46.36,2700.0,42.3294,42.3385,42.2929,42.2929,2700.0
2012-02-24 13:50:00,46.35,46.38,46.33,46.36,2600.0,42.2837,42.3111,42.2655,42.2929,2600.0
2012-02-24 14:00:00,46.36,46.44,46.34,46.43,5500.0,42.2929,42.3658,42.2746,42.3567,5500.0
2012-02-24 14:10:00,46.43,46.43,46.39,46.39,1600.0,42.3567,42.3567,42.3202,42.3202,1600.0
2012-02-24 14:20:00,46.4,46.4,46.25,46.25,3100.0,42.3294,42.3294,42.1925,42.1925,3100.0
2012-02-24 14:30:00,46.24,46.24,46.17,46.22,5800.0,42.1834,42.1834,42.1195,42.1651,5800.0
2012-02-24 14:40:00,46.19,46.25,46.19,46.25,2300.0,42.1378,42.1925,42.1378,42.1925,2300.0
2012-02-24 14:50:00,46.25,46.27,46.2,46.21,3500.0,42.1925,42.2108,42.1469,42.156,3500.0
2012-02-24 15:00:00,46.22,46.25,46.2,46.2,5800.0,42.1651,42.1925,42.1469,42.1469,5800.0
2012-02-24 15:10:00,46.21,46.21,46.17,46.21,7100.0,42.156,42.156,42.1195,42.156,7100.0
2012-02-24 15:20:00,46.22,46.22,46.17,46.17,4600.0,42.1651,42.1651,42.1195,42.1195,4600.0
2012-02-24 15:30:00,46.19,46.22,46.15,46.2,10800.0,42.1378,42.1651,42.1013,42.1469,10800.0
2012-02-24 15:40:00,46.22,46.22,46.15,46.2,7000.0,42.1651,42.1651,42.1013,42.1469,7000.0
2012-02-24 15:50:00,46.2,46.21,46.14,46.15,49100.0,42.1469,42.156,42.0922,42.1013,49100.0
2012-02-27 09:30:00,45.69,45.79,45.46,45.5,21000.0,41.6816,41.7729,41.4718,41.5083,21000.0
2012-02-27 09:40:00,45.46,45.46,45.17,45.35,9100.0,41.4718,41.4718,41.2073,41.3715,9100.0
2012-02-27 09:50:00,45.39,45.68,45.39,45.65,17800.0,41.408,41.6725,41.408,41.6452,17800.0
2012-02-27 10:00:00,45.69,46.11,45.67,46.11,12500.0,41.6816,42.0648,41.6634,42.0648,12500.0
2012-02-27 10:10:00,46.11,46.12,45.97,46.02,15300.0,42.0648,42.0739,41.9371,41.9827,15300.0
2012-02-27 10:20:00,46.03,46.04,45.94,45.94,5200.0,41.9918,42.0009,41.9097,41.9097,5200.0
2012-02-27 10:30:00,45.98,46.01,45.88,45.91,10800.0,41.9462,41.9736,41.855,41.8823,10800.0
2012-02-27 10:40:00,45.92,46.17,45.92,46.03,19300.0,41.8915,42.1195,41.8915,41.9918,19300.0
2012-02-27 10:50:00,46.05,46.11,46.04,46.09,7600.0,42.0101,42.0648,42.0009,42.0466,7600.0
2012-02-27 11:00:00,46.09,46.14,45.99,46.03,29600.0,42.0466,42.0922,41.9553,41.9918,29600.0
2012-02-27 11:10:00,46.04,46.04,45.92,46.01,22900.0,42.0009,42.0009,41.8915,41.9736,22900.0
2012-02-27 11:20:00,46.0,46.11,46.0,46.06,18600.0,41.9644,42.0648,41.9644,42.0192,18600.0
2012-02-27 11:30:00,46.07,46.12,46.05,46.1,4400.0,42.0283,42.0739,42.0101,42.0557,4400.0
2012-02-27 11:40:00,46.09,46.26,46.09,46.24,168100.0,42.0466,42.2016,42.0466,42.1834,168100.0
2012-02-27 11:50:00,46.27,46.33,46.26,46.31,49200.0,42.2108,42.2655,42.2016,42.2473,49200.0
2012-02-27 12:00:00,46.29,46.35,46.29,46.29,16700.0,42.229,42.2837,42.229,42.229,16700.0
2012-02-27 12:10:00,46.29,46.3,46.26,46.29,7900.0,42.229,42.2381,42.2016,42.229,7900.0
2012-02-27 12:20:00,46.28,46.3,46.25,46.28,6100.0,42.2199,42.2381,42.1925,42.2199,6100.0
2012-02-27 12:30:00,46.27,46.31,46.27,46.3,10200.0,42.2108,42.2473,42.2108,42.2381,10200.0
2012-02-27 12:40:00,46.3,46.31,46.28,46.3,7500.0,42.2381,42.2473,42.2199,42.2381,7500.0
2012-02-27 12:50:00,46.31,46.31,46.18,46.18,44400.0,42.2473,42.2473,42.1287,42.1287,44400.0
2012-02-27 13:00:00,46.18,46.18,46.1,46.1,8600.0,42.1287,42.1287,42.0557,42.0557,8600.0
2012-02-27 13:10:00,46.1,46.14,46.05,46.1,13200.0,42.0557,42.0922,42.0101,42.0557,13200.0
2012-02-27 13:20:00,46.12,46.22,46.12,46.18,4500.0,42.0739,42.1651,42.0739,42.1287,4500.0
2012-02-27 13:30:00,46.18,46.22,46.17,46.21,1800.0,42.1287,42.1651,42.1195,42.156,1800.0
2012-02-27 13:40:00,46.23,46.29,46.19,46.19,6900.0,42.1743,42.229,42.1378,42.1378,6900.0
2012-02-27 13:50:00,46.19,46.2,46.15,46.2,4100.0,42.1378,42.1469,42.1013,42.1469,4100.0
2012-02-27 14:00:00,46.19,46.23,46.17,46.17,6600.0,42.1378,42.1743,42.1195,42.1195,6600.0
2012-02-27 14:10:00,46.17,46.18,46.14,46.15,3100.0,42.1195,42.1287,42.0922,42.1013,3100.0
2012-02-27 14:20:00,46.16,46.17,46.14,46.16,2500.0,42.1104,42.1195,42.0922,42.1104,2500.0
2012-02-27 14:30:00,46.16,46.17,46.07,46.07,6000.0,42.1104,42.1195,42.0283,42.0283,6000.0
2012-02-27 14:40:00,46.13,46.18,46.09,46.17,5600.0,42.083,42.1287,42.0466,42.1195,5600.0
2012-02-27 14:50:00,46.16,46.21,46.13,46.19,14900.0,42.1104,42.156,42.083,42.1378,14900.0
2012-02-27 15:00:00,46.2,46.25,46.11,46.12,62400.0,42.1469,42.1925,42.0648,42.0739,62400.0
2012-02-27 15:10:00,46.13,46.14,46.06,46.1,10400.0,42.083,42.0922,42.0192,42.0557,10400.0
2012-02-27 15:20:00,46.12,46.14,46.09,46.1,17300.0,42.0739,42.0922,42.0466,42.0557,17300.0
2012-02-27 15:30:00,46.11,46.14,46.05,46.09,64300.0,42.0648,42.0922,42.0101,42.0466,64300.0
2012-02-27 15:40:00,46.1,46.12,46.06,46.07,40700.0,42.0557,42.0739,42.0192,42.0283,40700.0
2012-02-27 15:50:00,46.08,46.1,45.94,46.0,148400.0,42.0374,42.0557,41.9097,41.9644,148400.0
2012-02-28 09:30:00,45.92,46.0,45.64,45.73,36400.0,41.8915,41.9644,41.636,41.7181,36400.0
2012-02-28 09:40:00,45.73,45.73,45.52,45.6,20200.0,41.7181,41.7181,41.5266,41.5995,20200.0
2012-02-28 09:50:00,45.56,45.66,45.26,45.38,39000.0,41.563,41.6543,41.2894,41.3988,39000.0
2012-02-28 10:00:00,45.43,45.59,45.41,45.45,16500.0,41.4445,41.5904,41.4262,41.4627,16500.0
2012-02-28 10:10:00,45.42,45.53,45.38,45.5,8200.0,41.4353,41.5357,41.3988,41.5083,8200.0
2012-02-28 10:20:00,45.47,45.5,45.37,45.4,21400.0,41.4809,41.5083,41.3897,41.4171,21400.0
2012-02-28 10:30:00,45.4,45.48,45.38,45.43,41500.0,41.4171,41.4901,41.3988,41.4445,41500.0
2012-02-28 10:40:00,45.43,45.55,45.43,45.45,25200.0,41.4445,41.5539,41.4445,41.4627,25200.0
2012-02-28 10:50:00,45.45,45.51,45.38,45.51,12100.0,41.4627,41.5174,41.3988,41.5174,12100.0
2012-02-28 11:00:00,45.51,45.53,45.43,45.5,17600.0,41.5174,41.5357,41.4445,41.5083,17600.0
2012-02-28 11:10:00,45.5,45.53,45.47,45.49,12500.0,41.5083,41.5357,41.4809,41.4992,12500.0
2012-02-28 11:20:00,45.5,45.52,45.46,45.5,18800.0,41.5083,41.5266,41.4718,41.5083,18800.0
2012-02-28 11:30:00,45.51,45.54,45.48,45.53,13300.0,41.5174,41.5448,41.4901,41.5357,13300.0
2012-02-28 11:40:00,45.52,45.52,45.48,45.51,6800.0,41.5266,41.5266,41.4901,41.5174,6800.0
2012-02-28 11:50:00,45.5,45.54,45.48,45.54,14400.0,41.5083,41.5448,41.4901,41.5448,14400.0
2012-02-28 12:00:00,45.54,45.63,45.53,45.56,14000.0,41.5448,41.6269,41.5357,41.563,14000.0
2012-02-28 12:10:00,45.54,45.55,45.46,45.48,3800.0,41.5448,41.5539,41.4718,41.4901,3800.0
2012-02-28 12:20:00,45.48,45.5,45.41,45.41,1100.0,41.4901,41.5083,41.4262,41.4262,1100.0
2012-02-28 12:30:00,45.41,45.44,45.41,45.44,1600.0,41.4262,41.4536,41.4262,41.4536,1600.0
2012-02-28 12:40:00,45.44,45.56,45.44,45.56,1600.0,41.4536,41.563,41.4536,41.563,1600.0
2012-02-28 12:50:00,45.59,45.59,45.54,45.58,4300.0,41.5904,41.5904,41.5448,41.5813,4300.0
2012-02-28 13:00:00,45.59,45.59,45.35,45.37,22600.0,41.5904,41.5904,41.3715,41.3897,22600.0
2012-02-28 13:10:00,45.4,45.45,45.25,45.25,7700.0,41.4171,41.4627,41.2802,41.2802,7700.0
2012-02-28 13:20:00,45.28,45.3,45.18,45.2,18600.0,41.3076,41.3259,41.2164,41.2346,18600.0
2012-02-28 13:30:00,45.2,45.21,45.14,45.21,7000.0,41.2346,41.2438,41.1799,41.2438,7000.0
2012-02-28 13:40:00,45.21,45.25,45.17,45.19,4300.0,41.2438,41.2802,41.2073,41.2255,4300.0
2012-02-28 13:50:00,45.15,45.2,45.1,45.12,10300.0,41.189,41.2346,41.1434,41.1616,10300.0
2012-02-28 14:00:00,45.11,45.16,45.11,45.11,7600.0,41.1525,41.1981,41.1525,41.1525,7600.0
2012-02-28 14:10:00,45.13,45.13,45.1,45.1,12000.0,41.1708,41.1708,41.1434,41.1434,12000.0
2012-02-28 14:20:00,45.11,45.13,45.1,45.1,11500.0,41.1525,41.1708,41.1434,41.1434,11500.0
2012-02-28 14:30:00,45.1,45.13,44.87,44.95,35600.0,41.1434,41.1708,40.9336,41.0066,35600.0
2012-02-28 14:40:00,44.95,45.0,44.95,45.0,6600.0,41.0066,41.0522,41.0066,41.0522,6600.0
2012-02-28 14:50:00,45.01,45.11,44.96,45.01,19500.0,41.0613,41.1525,41.0157,41.0613,19500.0
2012-02-28 15:00:00,45.02,45.09,45.01,45.07,8200.0,41.0704,41.1343,41.0613,41.116,8200.0
2012-02-28 15:10:00,45.09,45.27,45.06,45.23,13100.0,41.1343,41.2985,41.1069,41.262,13100.0
2012-02-28 15:20:00,45.25,45.33,45.23,45.32,9700.0,41.2802,41.3532,41.262,41.3441,9700.0
2012-02-28 15:30:00,45.33,45.37,45.27,45.3,21600.0,41.3532,41.3897,41.2985,41.3259,21600.0
2012-02-28 15:40:00,45.3,45.36,45.28,45.33,25100.0,41.3259,41.3806,41.3076,41.3532,25100.0
2012-02-28 15:50:00,45.33,45.37,45.29,45.35,35100.0,41.3532,41.3897,41.3167,41.3715,35100.0
2012-02-29 09:30:00,45.37,45.54,45.24,45.43,14500.0,41.3897,41.5448,41.2711,41.4445,14500.0
2012-02-29 09:40:00,45.51,45.61,45.44,45.61,12000.0,41.5174,41.6087,41.4536,41.6087,12000.0
2012-02-29 09:50:00,45.61,45.62,45.55,45.59,14100.0,41.6087,41.6178,41.5539,41.5904,14100.0
2012-02-29 10:00:00,45.59,45.63,45.45,45.53,10700.0,41.5904,41.6269,41.4627,41.5357,10700.0
2012-02-29 10:10:00,45.55,45.62,45.45,45.45,14100.0,41.5539,41.6178,41.4627,41.4627,14100.0
2012-02-29 10:20:00,45.4,45.4,45.28,45.29,8700.0,41.4171,41.4171,41.3076,41.3167,8700.0
2012-02-29 10:30:00,45.27,45.3,45.18,45.22,15200.0,41.2985,41.3259,41.2164,41.2529,15200.0
2012-02-29 10:40:00,45.23,45.23,44.81,44.85,27700.0,41.262,41.262,40.8788,40.9153,27700.0
2012-02-29 10:50:00,44.83,44.95,44.7,44.91,43900.0,40.8971,41.0066,40.7785,40.9701,43900.0
2012-02-29 11:00:00,44.91,44.96,44.86,44.92,23200.0,40.9701,41.0157,40.9245,40.9792,23200.0
2012-02-29 11:10:00,44.95,44.99,44.82,44.82,22300.0,41.0066,41.0431,40.888,40.888,22300.0
2012-02-29 11:20:00,44.82,44.88,44.78,44.8,31800.0,40.888,40.9427,40.8515,40.8697,31800.0
2012-02-29 11:30:00,44.8,44.91,44.8,44.9,21700.0,40.8697,40.9701,40.8697,40.9609,21700.0
2012-02-29 11:40:00,44.9,44.98,44.89,44.96,44600.0,40.9609,41.0339,40.9518,41.0157,44600.0
2012-02-29 11:50:00,44.96,44.97,44.9,44.9,16100.0,41.0157,41.0248,40.9609,40.9609,16100.0
2012-02-29 12:00:00,44.94,44.99,44.84,44.99,12400.0,40.9974,41.0431,40.9062,41.0431,12400.0
2012-02-29 12:10:00,44.96,45.08,44.96,45.01,27900.0,41.0157,41.1252,41.0157,41.0613,27900.0
2012-02-29 12:20:00,45.0,45.03,44.84,44.9,17300.0,41.0522,41.0795,40.9062,40.9609,17300.0
2012-02-29 12:30:00,44.93,44.95,44.81,44.81,6300.0,40.9883,41.0066,40.8788,40.8788,6300.0
2012-02-29 12:40:00,44.81,44.83,44.8,44.8,8800.0,40.8788,40.8971,40.8697,40.8697,8800.0
2012-02-29 12:50:00,44.8,44.83,44.78,44.8,7300.0,40.8697,40.8971,40.8515,40.8697,7300.0
2012-02-29 13:00:00,44.82,44.83,44.77,44.79,17600.0,40.888,40.8971,40.8424,40.8606,17600.0
2012-02-29 13:10:00,44.8,44.8,44.68,44.68,9500.0,40.8697,40.8697,40.7602,40.7602,9500.0
2012-02-29 13:20:00,44.68,44.74,44.67,44.73,10700.0,40.7602,40.815,40.7511,40.8059,10700.0
2012-02-29 13:30:00,44.72,44.81,44.7,44.75,7300.0,40.7967,40.8788,40.7785,40.8241,7300.0
2012-02-29 13:40:00,44.75,44.82,44.71,44.76,12900.0,40.8241,40.888,40.7876,40.8332,12900.0
2012-02-29 13:50:00,44.75,44.75,44.62,44.66,37100.0,40.8241,40.8241,40.7055,40.742,37100.0
2012-02-29 14:00:00,44.66,44.76,44.66,44.71,14700.0,40.742,40.8332,40.742,40.7876,14700.0
2012-02-29 14:10:00,44.71,44.76,44.66,44.74,13300.0,40.7876,40.8332,40.742,40.815,13300.0
2012-02-29 14:20:00,44.76,44.88,44.71,44.85,11500.0,40.8332,40.9427,40.7876,40.9153,11500.0
2012-02-29 14:30:00,44.85,44.87,44.72,44.72,15800.0,40.9153,40.9336,40.7967,40.7967,15800.0
2012-02-29 14:40:00,44.73,44.79,44.69,44.77,9000.0,40.8059,40.8606,40.7694,40.8424,9000.0
2012-02-29 14:50:00,44.79,44.83,44.66,44.69,2900.0,40.8606,40.8971,40.742,40.7694,2900.0
2012-02-29 15:00:00,44.68,44.71,44.63,44.68,8500.0,40.7602,40.7876,40.7146,40.7602,8500.0
2012-02-29 15:10:00,44.67,44.72,44.66,44.67,14000.0,40.7511,40.7967,40.742,40.7511,14000.0
2012-02-29 15:20:00,44.67,44.7,44.63,44.67,36000.0,40.7511,40.7785,40.7146,40.7511,36000.0
2012-02-29 15:30:00,44.67,44.67,44.58,44.64,27800.0,40.7511,40.7511,40.669,40.7238,27800.0
2012-02-29 15:40:00,44.62,44.72,44.62,44.68,27200.0,40.7055,40.7967,40.7055,40.7602,27200.0
2012-02-29 15:50:00,44.68,44.71,44.56,44.58,115700.0,40.7602,40.7876,40.6508,40.669,115700.0
2012-03-01 09:30:00,44.51,45.08,44.51,44.94,68500.0,40.6052,41.1252,40.6052,40.9974,68500.0
2012-03-01 09:40:00,44.93,45.06,44.93,44.97,23000.0,40.9883,41.1069,40.9883,41.0248,23000.0
2012-03-01 09:50:00,44.97,45.12,44.9,45.07,37200.0,41.0248,41.1616,40.9609,41.116,37200.0
2012-03-01 10:00:00,45.03,45.12,44.78,45.1,16900.0,41.0795,41.1616,40.8515,41.1434,16900.0
2012-03-01 10:10:00,45.13,45.22,44.96,45.01,29900.0,41.1708,41.2529,41.0157,41.0613,29900.0
2012-03-01 10:20:00,45.02,45.08,44.83,44.84,25200.0,41.0704,41.1252,40.8971,40.9062,25200.0
2012-03-01 10:30:00,44.86,44.88,44.68,44.7,8800.0,40.9245,40.9427,40.7602,40.7785,8800.0
2012-03-01 10:40:00,44.71,44.71,44.51,44.61,13800.0,40.7876,40.7876,40.6052,40.6964,13800.0
2012-03-01 10:50:00,44.6,44.63,44.5,44.63,22700.0,40.6873,40.7146,40.596,40.7146,22700.0
2012-03-01 11:00:00,44.62,44.77,44.62,44.68,16800.0,40.7055,40.8424,40.7055,40.7602,16800.0
2012-03-01 11:10:00,44.68,44.68,44.51,44.55,8300.0,40.7602,40.7602,40.6052,40.6417,8300.0
2012-03-01 11:20:00,44.56,44.57,44.5,44.52,14700.0,40.6508,40.6599,40.596,40.6143,14700.0
2012-03-01 11:30:00,44.51,44.54,44.44,44.44,20500.0,40.6052,40.6325,40.5413,40.5413,20500.0
2012-03-01 11:40:00,44.44,44.45,44.26,44.31,30000.0,40.5413,40.5504,40.3771,40.4227,30000.0
2012-03-01 11:50:00,44.29,44.35,44.24,44.25,13100.0,40.4045,40.4592,40.3589,40.368,13100.0
2012-03-01 12:00:00,44.25,44.27,44.25,44.25,24500.0,40.368,40.3862,40.368,40.368,24500.0
2012-03-01 12:10:00,44.26,44.27,44.2,44.25,30000.0,40.3771,40.3862,40.3224,40.368,30000.0
2012-03-01 12:20:00,44.27,44.33,44.19,44.2,15200.0,40.3862,40.441,40.3132,40.3224,15200.0
2012-03-01 12:30:00,44.23,44.23,44.15,44.16,29700.0,40.3497,40.3497,40.2767,40.2859,29700.0
2012-03-01 12:40:00,44.16,44.19,44.13,44.19,22600.0,40.2859,40.3132,40.2585,40.3132,22600.0
2012-03-01 12:50:00,44.19,44.19,44.07,44.07,12900.0,40.3132,40.3132,40.2038,40.2038,12900.0
2012-03-01 13:00:00,44.08,44.09,44.05,44.07,11000.0,40.2129,40.222,40.1855,40.2038,11000.0
2012-03-01 13:10:00,44.07,44.13,44.05,44.13,16000.0,40.2038,40.2585,40.1855,40.2585,16000.0
2012-03-01 13:20:00,44.14,44.23,44.13,44.15,23800.0,40.2676,40.3497,40.2585,40.2767,23800.0
2012-03-01 13:30:00,44.17,44.2,44.13,44.16,12100.0,40.295,40.3224,40.2585,40.2859,12100.0
2012-03-01 13:40:00,44.16,44.19,44.14,44.14,14900.0,40.2859,40.3132,40.2676,40.2676,14900.0
2012-03-01 13:50:00,44.15,44.17,44.08,44.09,16100.0,40.2767,40.295,40.2129,40.222,16100.0
2012-03-01 14:00:00,44.09,44.16,44.09,44.15,14300.0,40.222,40.2859,40.222,40.2767,14300.0
2012-03-01 14:10:00,44.16,44.16,44.05,44.05,21100.0,40.2859,40.2859,40.1855,40.1855,21100.0
2012-03-01 14:20:00,44.05,44.08,44.05,44.05,12400.0,40.1855,40.2129,40.1855,40.1855,12400.0
2012-03-01 14:30:00,44.06,44.08,44.05,44.05,8100.0,40.1946,40.2129,40.1855,40.1855,8100.0
2012-03-01 14:40:00,44.05,44.12,44.05,44.1,9700.0,40.1855,40.2494,40.1855,40.2311,9700.0
2012-03-01 14:50:00,44.1,44.1,44.03,44.05,34100.0,40.2311,40.2311,40.1673,40.1855,34100.0
2012-03-01 15:00:00,44.06,44.08,44.02,44.03,34600.0,40.1946,40.2129,40.1582,40.1673,34600.0
2012-03-01 15:10:00,44.02,44.04,43.97,44.0,55000.0,40.1582,40.1764,40.1125,40.1399,55000.0
2012-03-01 15:20:00,44.0,44.11,43.97,44.11,53600.0,40.1399,40.2403,40.1125,40.2403,53600.0
2012-03-01 15:30:00,44.09,44.11,43.96,44.03,51000.0,40.222,40.2403,40.1034,40.1673,51000.0
2012-03-01 15:40:00,44.01,44.08,43.98,44.04,49500.0,40.149,40.2129,40.1217,40.1764,49500.0
2012-03-01 15:50:00,44.04,44.14,44.0,44.1,159300.0,40.1764,40.2676,40.1399,40.2311,159300.0
2012-03-02 09:30:00,44.01,44.22,44.01,44.06,17000.0,40.149,40.3406,40.149,40.1946,17000.0
2012-03-02 09:40:00,44.09,44.15,44.04,44.04,12400.0,40.222,40.2767,40.1764,40.1764,12400.0
2012-03-02 09:50:00,44.04,44.1,44.0,44.0,7400.0,40.1764,40.2311,40.1399,40.1399,7400.0
2012-03-02 10:00:00,44.02,44.07,43.9,43.99,18400.0,40.1582,40.2038,40.0487,40.1308,18400.0
2012-03-02 10:10:00,44.0,44.03,43.89,44.01,27300.0,40.1399,40.1673,40.0396,40.149,27300.0
2012-03-02 10:20:00,44.01,44.01,43.96,43.98,13400.0,40.149,40.149,40.1034,40.1217,13400.0
2012-03-02 10:30:00,43.98,43.98,43.9,43.91,11000.0,40.1217,40.1217,40.0487,40.0578,11000.0
2012-03-02 10:40:00,43.91,43.99,43.9,43.91,13600.0,40.0578,40.1308,40.0487,40.0578,13600.0
2012-03-02 10:50:00,43.92,43.94,43.87,43.9,24600.0,40.0669,40.0852,40.0213,40.0487,24600.0
2012-03-02 11:00:00,43.91,43.93,43.8,43.83,14800.0,40.0578,40.076,39.9575,39.9848,14800.0
2012-03-02 11:10:00,43.85,43.9,43.8,43.9,13400.0,40.0031,40.0487,39.9575,40.0487,13400.0
2012-03-02 11:20:00,43.9,43.9,43.83,43.87,6600.0,40.0487,40.0487,39.9848,40.0213,6600.0
2012-03-02 11:30:00,43.88,43.89,43.8,43.82,6100.0,40.0304,40.0396,39.9575,39.9757,6100.0
2012-03-02 11:40:00,43.81,43.81,43.69,43.69,27000.0,39.9666,39.9666,39.8571,39.8571,27000.0
2012-03-02 11:50:00,43.69,43.71,43.6,43.71,3500.0,39.8571,39.8753,39.775,39.8753,3500.0
2012-03-02 12:00:00,43.68,43.76,43.61,43.65,4000.0,39.848,39.921,39.7841,39.8206,4000.0
2012-03-02 12:10:00,43.7,43.74,43.6,43.63,16600.0,39.8662,39.9027,39.775,39.8024,16600.0
2012-03-02 12:20:00,43.61,43.61,43.43,43.5,14500.0,39.7841,39.7841,39.6199,39.6838,14500.0
2012-03-02 12:30:00,43.5,43.52,43.47,43.49,3300.0,39.6838,39.702,39.6564,39.6746,3300.0
2012-03-02 12:40:00,43.49,43.49,43.45,43.45,4600.0,39.6746,39.6746,39.6382,39.6382,4600.0
2012-03-02 12:50:00,43.47,43.51,43.45,43.47,3700.0,39.6564,39.6929,39.6382,39.6564,3700.0
2012-03-02 13:00:00,43.46,43.57,43.45,43.57,12200.0,39.6473,39.7476,39.6382,39.7476,12200.0
2012-03-02 13:10:00,43.58,43.58,43.37,43.4,19700.0,39.7568,39.7568,39.5652,39.5925,19700.0
2012-03-02 13:20:00,43.39,43.53,43.25,43.53,19000.0,39.5834,39.7111,39.4557,39.7111,19000.0
2012-03-02 13:30:00,43.5,43.64,43.5,43.59,70100.0,39.6838,39.8115,39.6838,39.7659,70100.0
2012-03-02 13:40:00,43.58,43.62,43.56,43.58,8400.0,39.7568,39.7932,39.7385,39.7568,8400.0
2012-03-02 13:50:00,43.57,43.62,43.57,43.61,10600.0,39.7476,39.7932,39.7476,39.7841,10600.0
2012-03-02 14:00:00,43.6,43.66,43.58,43.66,8600.0,39.775,39.8297,39.7568,39.8297,8600.0
2012-03-02 14:10:00,43.68,43.72,43.6,43.72,4800.0,39.848,39.8845,39.775,39.8845,4800.0
2012-03-02 14:20:00,43.73,43.74,43.66,43.7,10800.0,39.8936,39.9027,39.8297,39.8662,10800.0
2012-03-02 14:30:00,43.68,43.71,43.66,43.66,5100.0,39.848,39.8753,39.8297,39.8297,5100.0
2012-03-02 14:40:00,43.67,43.7,43.62,43.63,57900.0,39.8389,39.8662,39.7932,39.8024,57900.0
2012-03-02 14:50:00,43.63,43.72,43.62,43.69,12000.0,39.8024,39.8845,39.7932,39.8571,12000.0
2012-03-02 15:00:00,43.72,43.74,43.66,43.68,13300.0,39.8845,39.9027,39.8297,39.848,13300.0
2012-03-02 15:10:00,43.68,43.69,43.63,43.67,12900.0,39.848,39.8571,39.8024,39.8389,12900.0
2012-03-02 15:20:00,43.68,43.75,43.66,43.7,23700.0,39.848,39.9118,39.8297,39.8662,23700.0
2012-03-02 15:30:00,43.68,43.71,43.58,43.59,23200.0,39.848,39.8753,39.7568,39.7659,23200.0
2012-03-02 15:40:00,43.6,43.62,43.48,43.57,28500.0,39.775,39.7932,39.6655,39.7476,28500.0
2012-03-02 15:50:00,43.58,43.63,43.54,43.62,101000.0,39.7568,39.8024,39.7203,39.7932,101000.0
2012-03-05 09:30:00,43.91,43.91,43.38,43.5,7300.0,40.0578,40.0578,39.5743,39.6838,7300.0
2012-03-05 09:40:00,43.55,43.72,43.53,43.58,7000.0,39.7294,39.8845,39.7111,39.7568,7000.0
2012-03-05 09:50:00,43.63,43.88,43.63,43.8,15600.0,39.8024,40.0304,39.8024,39.9575,15600.0
2012-03-05 10:00:00,43.82,43.87,43.65,43.81,19200.0,39.9757,40.0213,39.8206,39.9666,19200.0
2012-03-05 10:10:00,43.8,43.85,43.58,43.61,9500.0,39.9575,40.0031,39.7568,39.7841,9500.0
2012-03-05 10:20:00,43.58,43.59,43.2,43.22,30800.0,39.7568,39.7659,39.4101,39.4283,30800.0
2012-03-05 10:30:00,43.2,43.28,43.17,43.18,15100.0,39.4101,39.4831,39.3827,39.3918,15100.0
2012-03-05 10:40:00,43.19,43.28,43.19,43.28,5100.0,39.401,39.4831,39.401,39.4831,5100.0
2012-03-05 10:50:00,43.28,43.32,43.22,43.24,14100.0,39.4831,39.5196,39.4283,39.4466,14100.0
2012-03-05 11:00:00,43.26,43.27,43.14,43.25,8800.0,39.4648,39.4739,39.3554,39.4557,8800.0
2012-03-05 11:10:00,43.23,43.23,43.02,43.02,12300.0,39.4375,39.4375,39.2459,39.2459,12300.0
2012-03-05 11:20:00,43.06,43.12,43.03,43.12,12400.0,39.2824,39.3371,39.255,39.3371,12400.0
2012-03-05 11:30:00,43.12,43.12,43.06,43.09,7800.0,39.3371,39.3371,39.2824,39.3097,7800.0
2012-03-05 11:40:00,43.09,43.1,42.99,43.03,17900.0,39.3097,39.3189,39.2185,39.255,17900.0
2012-03-05 11:50:00,43.03,43.06,42.94,42.96,20100.0,39.255,39.2824,39.1729,39.1911,20100.0
2012-03-05 12:00:00,42.98,43.04,42.98,43.01,9400.0,39.2094,39.2641,39.2094,39.2368,9400.0
2012-03-05 12:10:00,43.01,43.04,42.98,43.01,13000.0,39.2368,39.2641,39.2094,39.2368,13000.0
2012-03-05 12:20:00,42.99,43.0,42.88,42.99,28800.0,39.2185,39.2276,39.1182,39.2185,28800.0
2012-03-05 12:30:00,42.97,42.97,42.85,42.89,12700.0,39.2003,39.2003,39.0908,39.1273,12700.0
2012-03-05 12:40:00,42.92,42.97,42.92,42.94,7400.0,39.1547,39.2003,39.1547,39.1729,7400.0
2012-03-05 12:50:00,42.94,43.0,42.93,43.0,9400.0,39.1729,39.2276,39.1638,39.2276,9400.0
2012-03-05 13:00:00,42.99,43.02,42.97,43.01,18200.0,39.2185,39.2459,39.2003,39.2368,18200.0
2012-03-05 13:10:00,42.98,43.03,42.96,43.01,13500.0,39.2094,39.255,39.1911,39.2368,13500.0
2012-03-05 13:20:00,43.01,43.02,42.97,43.02,12600.0,39.2368,39.2459,39.2003,39.2459,12600.0
2012-03-05 13:30:00,43.04,43.06,43.0,43.03,19700.0,39.2641,39.2824,39.2276,39.255,19700.0
2012-03-05 13:40:00,43.03,43.06,42.99,43.02,18800.0,39.255,39.2824,39.2185,39.2459,18800.0
2012-03-05 13:50:00,43.01,43.03,42.92,43.02,16900.0,39.2368,39.255,39.1547,39.2459,16900.0
2012-03-05 14:00:00,43.0,43.03,42.98,43.01,15400.0,39.2276,39.255,39.2094,39.2368,15400.0
2012-03-05 14:10:00,43.0,43.11,43.0,43.08,21600.0,39.2276,39.328,39.2276,39.3006,21600.0
2012-03-05 14:20:00,43.07,43.15,43.0,43.15,31600.0,39.2915,39.3645,39.2276,39.3645,31600.0
2012-03-05 14:30:00,43.15,43.2,43.11,43.14,11500.0,39.3645,39.4101,39.328,39.3554,11500.0
2012-03-05 14:40:00,43.14,43.19,43.12,43.19,13400.0,39.3554,39.401,39.3371,39.401,13400.0
2012-03-05 14:50:00,43.19,43.29,43.15,43.28,15400.0,39.401,39.4922,39.3645,39.4831,15400.0
2012-03-05 15:00:00,43.28,43.42,43.28,43.42,15900.0,39.4831,39.6108,39.4831,39.6108,15900.0
2012-03-05 15:10:00,43.4,43.6,43.39,43.6,42900.0,39.5925,39.775,39.5834,39.775,42900.0
2012-03-05 15:20:00,43.62,43.8,43.61,43.79,46400.0,39.7932,39.9575,39.7841,39.9483,46400.0
2012-03-05 15:30:00,43.75,43.95,43.75,43.9,43300.0,39.9118,40.0943,39.9118,40.0487,43300.0
2012-03-05 15:40:00,43.89,43.91,43.65,43.88,101200.0,40.0396,40.0578,39.8206,40.0304,101200.0
2012-03-05 15:50:00,43.89,43.89,43.68,43.78,129500.0,40.0396,40.0396,39.848,39.9392,129500.0
2012-03-06 09:30:00,43.25,43.28,43.1,43.19,6700.0,39.4557,39.4831,39.3189,39.401,6700.0
2012-03-06 09:40:00,43.16,43.48,43.1,43.48,27200.0,39.3736,39.6655,39.3189,39.6655,27200.0
2012-03-06 09:50:00,43.43,43.46,43.26,43.27,19600.0,39.6199,39.6473,39.4648,39.4739,19600.0
2012-03-06 10:00:00,43.3,43.5,43.25,43.42,40000.0,39.5013,39.6838,39.4557,39.6108,40000.0
2012-03-06 10:10:00,43.47,43.48,43.33,43.35,29000.0,39.6564,39.6655,39.5287,39.5469,29000.0
2012-03-06 10:20:00,43.35,43.35,43.26,43.29,13000.0,39.5469,39.5469,39.4648,39.4922,13000.0
2012-03-06 10:30:00,43.29,43.47,43.27,43.44,36300.0,39.4922,39.6564,39.4739,39.629,36300.0
2012-03-06 10:40:00,43.45,43.46,43.25,43.32,7500.0,39.6382,39.6473,39.4557,39.5196,7500.0
2012-03-06 10:50:00,43.31,43.34,43.22,43.3,21300.0,39.5104,39.5378,39.4283,39.5013,21300.0
2012-03-06 11:00:00,43.29,43.36,43.27,43.36,18300.0,39.4922,39.5561,39.4739,39.5561,18300.0
2012-03-06 11:10:00,43.33,43.33,43.19,43.19,5200.0,39.5287,39.5287,39.401,39.401,5200.0
2012-03-06 11:20:00,43.2,43.26,43.19,43.22,3100.0,39.4101,39.4648,39.401,39.4283,3100.0
2012-03-06 11:30:00,43.22,43.23,43.1,43.18,33000.0,39.4283,39.4375,39.3189,39.3918,33000.0
2012-03-06 11:40:00,43.17,43.21,43.14,43.16,6800.0,39.3827,39.4192,39.3554,39.3736,6800.0
2012-03-06 11:50:00,43.16,43.2,43.14,43.16,4500.0,39.3736,39.4101,39.3554,39.3736,4500.0
2012-03-06 12:00:00,43.17,43.19,43.14,43.14,5000.0,39.3827,39.401,39.3554,39.3554,5000.0
2012-03-06 12:10:00,43.14,43.15,42.98,43.03,4700.0,39.3554,39.3645,39.2094,39.255,4700.0
2012-03-06 12:20:00,43.02,43.02,42.96,42.98,1500.0,39.2459,39.2459,39.1911,39.2094,1500.0
2012-03-06 12:30:00,42.97,43.08,42.97,43.08,3400.0,39.2003,39.3006,39.2003,39.3006,3400.0
2012-03-06 12:40:00,43.07,43.12,43.06,43.1,3200.0,39.2915,39.3371,39.2824,39.3189,3200.0
2012-03-06 12:50:00,43.11,43.11,43.03,43.06,2800.0,39.328,39.328,39.255,39.2824,2800.0
2012-03-06 13:00:00,43.09,43.17,43.06,43.12,4800.0,39.3097,39.3827,39.2824,39.3371,4800.0
2012-03-06 13:10:00,43.16,43.16,43.11,43.14,3900.0,39.3736,39.3736,39.328,39.3554,3900.0
2012-03-06 13:20:00,43.15,43.15,43.11,43.12,4500.0,39.3645,39.3645,39.328,39.3371,4500.0
2012-03-06 13:30:00,43.13,43.22,43.13,43.21,3800.0,39.3462,39.4283,39.3462,39.4192,3800.0
2012-03-06 13:40:00,43.22,43.23,43.13,43.23,6800.0,39.4283,39.4375,39.3462,39.4375,6800.0
2012-03-06 13:50:00,43.24,43.25,43.22,43.23,4300.0,39.4466,39.4557,39.4283,39.4375,4300.0
2012-03-06 14:00:00,43.23,43.27,43.13,43.18,8300.0,39.4375,39.4739,39.3462,39.3918,8300.0
2012-03-06 14:10:00,43.2,43.23,43.18,43.19,4000.0,39.4101,39.4375,39.3918,39.401,4000.0
2012-03-06 14:20:00,43.18,43.18,43.01,43.04,11400.0,39.3918,39.3918,39.2368,39.2641,11400.0
2012-03-06 14:30:00,43.01,43.05,42.97,43.0,9700.0,39.2368,39.2732,39.2003,39.2276,9700.0
2012-03-06 14:40:00,43.02,43.09,43.0,43.09,7200.0,39.2459,39.3097,39.2276,39.3097,7200.0
2012-03-06 14:50:00,43.08,43.28,43.08,43.26,24900.0,39.3006,39.4831,39.3006,39.4648,24900.0
2012-03-06 15:00:00,43.18,43.29,43.18,43.28,3200.0,39.3918,39.4922,39.3918,39.4831,3200.0
2012-03-06 15:10:00,43.26,43.3,43.23,43.3,16500.0,39.4648,39.5013,39.4375,39.5013,16500.0
2012-03-06 15:20:00,43.27,43.31,43.23,43.3,14800.0,39.4739,39.5104,39.4375,39.5013,14800.0
2012-03-06 15:30:00,43.31,43.32,43.22,43.29,20900.0,39.5104,39.5196,39.4283,39.4922,20900.0
2012-03-06 15:40:00,43.28,43.4,43.28,43.33,32500.0,39.4831,39.5925,39.4831,39.5287,32500.0
2012-03-06 15:50:00,43.31,43.46,43.31,43.44,79900.0,39.5104,39.6473,39.5104,39.629,79900.0
2012-03-07 09:30:00,43.64,43.64,43.48,43.48,6100.0,39.8115,39.8115,39.6655,39.6655,6100.0
2012-03-07 09:40:00,43.48,43.76,43.48,43.65,6700.0,39.6655,39.921,39.6655,39.8206,6700.0
2012-03-07 09:50:00,43.69,43.93,43.69,43.9,9600.0,39.8571,40.076,39.8571,40.0487,9600.0
2012-03-07 10:00:00,43.88,43.93,43.52,43.53,15200.0,40.0304,40.076,39.702,39.7111,15200.0
2012-03-07 10:10:00,43.53,43.54,43.42,43.45,11500.0,39.7111,39.7203,39.6108,39.6382,11500.0
2012-03-07 10:20:00,43.45,43.45,43.34,43.38,8800.0,39.6382,39.6382,39.5378,39.5743,8800.0
2012-03-07 10:30:00,43.41,43.53,43.41,43.52,3100.0,39.6017,39.7111,39.6017,39.702,3100.0
2012-03-07 10:40:00,43.53,43.53,43.45,43.47,7000.0,39.7111,39.7111,39.6382,39.6564,7000.0
2012-03-07 10:50:00,43.46,43.52,43.46,43.52,4400.0,39.6473,39.702,39.6473,39.702,4400.0
2012-03-07 11:00:00,43.52,43.78,43.5,43.77,9000.0,39.702,39.9392,39.6838,39.9301,9000.0
2012-03-07 11:10:00,43.82,43.82,43.78,43.82,11300.0,39.9757,39.9757,39.9392,39.9757,11300.0
2012-03-07 11:20:00,43.84,43.88,43.82,43.86,3400.0,39.9939,40.0304,39.9757,40.0122,3400.0
2012-03-07 11:30:00,43.88,43.95,43.86,43.91,7100.0,40.0304,40.0943,40.0122,40.0578,7100.0
2012-03-07 11:40:00,43.93,43.96,43.9,43.9,31000.0,40.076,40.1034,40.0487,40.0487,31000.0
2012-03-07 11:50:00,43.91,43.99,43.91,43.95,12600.0,40.0578,40.1308,40.0578,40.0943,12600.0
2012-03-07 12:00:00,43.94,43.95,43.93,43.95,500.0,40.0852,40.0943,40.076,40.0943,500.0
2012-03-07 12:10:00,43.93,43.93,43.9,43.91,7900.0,40.076,40.076,40.0487,40.0578,7900.0
2012-03-07 12:20:00,43.91,43.93,43.9,43.93,7600.0,40.0578,40.076,40.0487,40.076,7600.0
2012-03-07 12:30:00,43.93,43.93,43.9,43.92,4600.0,40.076,40.076,40.0487,40.0669,4600.0
2012-03-07 12:40:00,43.93,43.96,43.93,43.93,2800.0,40.076,40.1034,40.076,40.076,2800.0
2012-03-07 12:50:00,43.95,43.95,43.94,43.94,400.0,40.0943,40.0943,40.0852,40.0852,400.0
2012-03-07 13:00:00,43.93,43.93,43.86,43.86,7500.0,40.076,40.076,40.0122,40.0122,7500.0
2012-03-07 13:10:00,43.88,43.89,43.83,43.85,1900.0,40.0304,40.0396,39.9848,40.0031,1900.0
2012-03-07 13:20:00,43.86,43.89,43.82,43.88,3400.0,40.0122,40.0396,39.9757,40.0304,3400.0
2012-03-07 13:30:00,43.89,43.91,43.87,43.91,2000.0,40.0396,40.0578,40.0213,40.0578,2000.0
2012-03-07 13:40:00,43.9,43.9,43.78,43.88,12900.0,40.0487,40.0487,39.9392,40.0304,12900.0
2012-03-07 13:50:00,43.87,43.88,43.86,43.86,1000.0,40.0213,40.0304,40.0122,40.0122,1000.0
2012-03-07 14:00:00,43.85,43.91,43.85,43.91,5900.0,40.0031,40.0578,40.0031,40.0578,5900.0
2012-03-07 14:10:00,43.89,43.95,43.89,43.94,2700.0,40.0396,40.0943,40.0396,40.0852,2700.0
2012-03-07 14:20:00,43.94,43.94,43.86,43.91,4800.0,40.0852,40.0852,40.0122,40.0578,4800.0
2012-03-07 14:30:00,43.89,43.89,43.83,43.87,4300.0,40.0396,40.0396,39.9848,40.0213,4300.0
2012-03-07 14:40:00,43.85,43.86,43.84,43.86,1200.0,40.0031,40.0122,39.9939,40.0122,1200.0
2012-03-07 14:50:00,43.86,43.9,43.86,43.87,3700.0,40.0122,40.0487,40.0122,40.0213,3700.0
2012-03-07 15:00:00,43.87,43.88,43.85,43.86,3000.0,40.0213,40.0304,40.0031,40.0122,3000.0
2012-03-07 15:10:00,43.84,43.85,43.8,43.84,6100.0,39.9939,40.0031,39.9575,39.9939,6100.0
2012-03-07 15:20:00,43.85,43.88,43.83,43.83,5300.0,40.0031,40.0304,39.9848,39.9848,5300.0
2012-03-07 15:30:00,43.84,43.9,43.83,43.84,13800.0,39.9939,40.0487,39.9848,39.9939,13800.0
2012-03-07 15:40:00,43.84,44.0,43.84,43.96,13300.0,39.9939,40.1399,39.9939,40.1034,13300.0
2012-03-07 15:50:00,43.95,43.95,43.83,43.84,30600.0,40.0943,40.0943,39.9848,39.9939,30600.0
2012-03-08 09:30:00,44.13,44.31,44.03,44.26,20100.0,40.2585,40.4227,40.1673,40.3771,20100.0
2012-03-08 09:40:00,44.25,44.55,44.24,44.28,39000.0,40.368,40.6417,40.3589,40.3953,39000.0
2012-03-08 09:50:00,44.18,44.26,44.14,44.23,7300.0,40.3041,40.3771,40.2676,40.3497,7300.0
2012-03-08 10:00:00,44.18,44.18,44.09,44.1,4500.0,40.3041,40.3041,40.222,40.2311,4500.0
2012-03-08 10:10:00,44.06,44.17,43.93,44.16,9200.0,40.1946,40.295,40.076,40.2859,9200.0
2012-03-08 10:20:00,44.14,44.16,44.13,44.15,2100.0,40.2676,40.2859,40.2585,40.2767,2100.0
2012-03-08 10:30:00,44.16,44.25,44.16,44.25,4700.0,40.2859,40.368,40.2859,40.368,4700.0
2012-03-08 10:40:00,44.26,44.5,44.26,44.5,6900.0,40.3771,40.596,40.3771,40.596,6900.0
2012-03-08 10:50:00,44.49,44.64,44.48,44.64,6300.0,40.5869,40.7238,40.5778,40.7238,6300.0
2012-03-08 11:00:00,44.65,44.86,44.65,44.86,8300.0,40.7329,40.9245,40.7329,40.9245,8300.0
2012-03-08 11:10:00,44.88,45.0,44.87,44.96,11600.0,40.9427,41.0522,40.9336,41.0157,11600.0
2012-03-08 11:20:00,44.96,44.97,44.8,44.82,11200.0,41.0157,41.0248,40.8697,40.888,11200.0
2012-03-08 11:30:00,44.82,44.85,44.69,44.79,57900.0,40.888,40.9153,40.7694,40.8606,57900.0
2012-03-08 11:40:00,44.79,44.79,44.75,44.75,8000.0,40.8606,40.8606,40.8241,40.8241,8000.0
2012-03-08 11:50:00,44.76,44.8,44.74,44.77,7300.0,40.8332,40.8697,40.815,40.8424,7300.0
2012-03-08 12:00:00,44.8,44.98,44.8,44.98,2700.0,40.8697,41.0339,40.8697,41.0339,2700.0
2012-03-08 12:10:00,44.96,44.96,44.83,44.85,17100.0,41.0157,41.0157,40.8971,40.9153,17100.0
2012-03-08 12:20:00,44.85,44.88,44.84,44.86,7400.0,40.9153,40.9427,40.9062,40.9245,7400.0
2012-03-08 12:30:00,44.85,44.86,44.79,44.79,6700.0,40.9153,40.9245,40.8606,40.8606,6700.0
2012-03-08 12:40:00,44.82,44.86,44.82,44.85,6500.0,40.888,40.9245,40.888,40.9153,6500.0
2012-03-08 12:50:00,44.84,44.9,44.84,44.88,1300.0,40.9062,40.9609,40.9062,40.9427,1300.0
2012-03-08 13:00:00,44.88,44.89,44.86,44.87,2900.0,40.9427,40.9518,40.9245,40.9336,2900.0
2012-03-08 13:10:00,44.88,44.9,44.83,44.84,18700.0,40.9427,40.9609,40.8971,40.9062,18700.0
2012-03-08 13:20:00,44.82,44.83,44.79,44.82,4900.0,40.888,40.8971,40.8606,40.888,4900.0
2012-03-08 13:30:00,44.82,44.94,44.82,44.93,9000.0,40.888,40.9974,40.888,40.9883,9000.0
2012-03-08 13:40:00,44.93,44.96,44.9,44.93,9000.0,40.9883,41.0157,40.9609,40.9883,9000.0
2012-03-08 13:50:00,44.91,44.92,44.85,44.85,3600.0,40.9701,40.9792,40.9153,40.9153,3600.0
2012-03-08 14:00:00,44.85,44.87,44.84,44.85,3900.0,40.9153,40.9336,40.9062,40.9153,3900.0
2012-03-08 14:10:00,44.85,44.87,44.84,44.86,5700.0,40.9153,40.9336,40.9062,40.9245,5700.0
2012-03-08 14:20:00,44.87,44.88,44.84,44.84,3900.0,40.9336,40.9427,40.9062,40.9062,3900.0
2012-03-08 14:30:00,44.85,44.85,44.8,44.8,1600.0,40.9153,40.9153,40.8697,40.8697,1600.0
2012-03-08 14:40:00,44.82,44.95,44.82,44.94,4300.0,40.888,41.0066,40.888,40.9974,4300.0
2012-03-08 14:50:00,44.95,45.02,44.94,44.98,14900.0,41.0066,41.0704,40.9974,41.0339,14900.0
2012-03-08 15:00:00,45.0,45.01,44.94,44.96,6100.0,41.0522,41.0613,40.9974,41.0157,6100.0
2012-03-08 15:10:00,44.96,45.02,44.95,45.0,5800.0,41.0157,41.0704,41.0066,41.0522,5800.0
2012-03-08 15:20:00,45.02,45.03,44.88,44.9,15600.0,41.0704,41.0795,40.9427,40.9609,15600.0
2012-03-08 15:30:00,44.91,44.91,44.84,44.86,14700.0,40.9701,40.9701,40.9062,40.9245,14700.0
2012-03-08 15:40:00,44.88,45.01,44.88,45.0,19000.0,40.9427,41.0613,40.9427,41.0522,19000.0
2012-03-08 15:50:00,45.01,45.05,44.9,44.91,51400.0,41.0613,41.0978,40.9609,40.9701,51400.0
2012-03-09 09:30:00,45.15,45.15,44.86,44.87,61900.0,41.189,41.189,40.9245,40.9336,61900.0
2012-03-09 09:40:00,44.85,45.01,44.83,44.95,28300.0,40.9153,41.0613,40.8971,41.0066,28300.0
2012-03-09 09:50:00,44.95,45.12,44.95,45.12,14000.0,41.0066,41.1616,41.0066,41.1616,14000.0
2012-03-09 10:00:00,45.04,45.25,45.03,45.25,20600.0,41.0887,41.2802,41.0795,41.2802,20600.0
2012-03-09 10:10:00,45.28,45.38,45.2,45.32,28500.0,41.3076,41.3988,41.2346,41.3441,28500.0
2012-03-09 10:20:00,45.32,45.51,45.32,45.5,27600.0,41.3441,41.5174,41.3441,41.5083,27600.0
2012-03-09 10:30:00,45.5,45.65,45.48,45.58,33300.0,41.5083,41.6452,41.4901,41.5813,33300.0
2012-03-09 10:40:00,45.59,45.62,45.49,45.51,21400.0,41.5904,41.6178,41.4992,41.5174,21400.0
2012-03-09 10:50:00,45.51,45.6,45.49,45.53,17600.0,41.5174,41.5995,41.4992,41.5357,17600.0
2012-03-09 11:00:00,45.51,45.58,45.5,45.52,20000.0,41.5174,41.5813,41.5083,41.5266,20000.0
2012-03-09 11:10:00,45.52,45.65,45.5,45.65,19300.0,41.5266,41.6452,41.5083,41.6452,19300.0
2012-03-09 11:20:00,45.65,45.65,45.54,45.57,15200.0,41.6452,41.6452,41.5448,41.5722,15200.0
2012-03-09 11:30:00,45.59,45.65,45.58,45.65,13800.0,41.5904,41.6452,41.5813,41.6452,13800.0
2012-03-09 11:40:00,45.65,45.86,45.65,45.82,17800.0,41.6452,41.8367,41.6452,41.8002,17800.0
2012-03-09 11:50:00,45.83,45.87,45.82,45.86,12500.0,41.8094,41.8459,41.8002,41.8367,12500.0
2012-03-09 12:00:00,45.86,45.89,45.78,45.86,16500.0,41.8367,41.8641,41.7637,41.8367,16500.0
2012-03-09 12:10:00,45.86,45.95,45.86,45.95,11000.0,41.8367,41.9188,41.8367,41.9188,11000.0
2012-03-09 12:20:00,45.94,46.0,45.93,46.0,12000.0,41.9097,41.9644,41.9006,41.9644,12000.0
2012-03-09 12:30:00,45.99,46.0,45.98,45.99,6500.0,41.9553,41.9644,41.9462,41.9553,6500.0
2012-03-09 12:40:00,46.0,46.05,45.96,46.04,17100.0,41.9644,42.0101,41.928,42.0009,17100.0
2012-03-09 12:50:00,46.04,46.11,46.04,46.1,11300.0,42.0009,42.0648,42.0009,42.0557,11300.0
2012-03-09 13:00:00,46.1,46.13,45.95,46.11,18100.0,42.0557,42.083,41.9188,42.0648,18100.0
2012-03-09 13:10:00,46.13,46.3,46.1,46.3,13000.0,42.083,42.2381,42.0557,42.2381,13000.0
2012-03-09 13:20:00,46.29,46.31,46.25,46.28,9500.0,42.229,42.2473,42.1925,42.2199,9500.0
2012-03-09 13:30:00,46.27,46.27,46.12,46.18,10000.0,42.2108,42.2108,42.0739,42.1287,10000.0
2012-03-09 13:40:00,46.2,46.25,46.19,46.25,8200.0,42.1469,42.1925,42.1378,42.1925,8200.0
2012-03-09 13:50:00,46.23,46.25,46.13,46.2,8700.0,42.1743,42.1925,42.083,42.1469,8700.0
2012-03-09 14:00:00,46.2,46.22,46.17,46.2,10400.0,42.1469,42.1651,42.1195,42.1469,10400.0
2012-03-09 14:10:00,46.19,46.23,46.1,46.13,9100.0,42.1378,42.1743,42.0557,42.083,9100.0
2012-03-09 14:20:00,46.14,46.22,46.14,46.15,7100.0,42.0922,42.1651,42.0922,42.1013,7100.0
2012-03-09 14:30:00,46.16,46.22,46.16,46.22,4900.0,42.1104,42.1651,42.1104,42.1651,4900.0
2012-03-09 14:40:00,46.22,46.24,46.15,46.19,7700.0,42.1651,42.1834,42.1013,42.1378,7700.0
2012-03-09 14:50:00,46.16,46.16,45.8,45.85,22500.0,42.1104,42.1104,41.782,41.8276,22500.0
2012-03-09 15:00:00,45.9,46.09,45.9,46.09,9900.0,41.8732,42.0466,41.8732,42.0466,9900.0
2012-03-09 15:10:00,46.09,46.09,45.99,46.0,14700.0,42.0466,42.0466,41.9553,41.9644,14700.0
2012-03-09 15:20:00,46.0,46.08,46.0,46.0,15500.0,41.9644,42.0374,41.9644,41.9644,15500.0
2012-03-09 15:30:00,46.0,46.02,45.97,45.99,9300.0,41.9644,41.9827,41.9371,41.9553,9300.0
2012-03-09 15:40:00,45.99,46.02,45.94,45.94,20200.0,41.9553,41.9827,41.9097,41.9097,20200.0
2012-03-09 15:50:00,45.94,46.07,45.87,46.03,72000.0,41.9097,42.0283,41.8459,41.9918,72000.0
2012-03-12 09:30:00,46.07,46.23,45.94,46.2,12700.0,42.0283,42.1743,41.9097,42.1469,12700.0
2012-03-12 09:40:00,46.2,46.25,45.97,46.05,34400.0,42.1469,42.1925,41.9371,42.0101,34400.0
2012-03-12 09:50:00,45.97,46.21,45.97,46.06,7200.0,41.9371,42.156,41.9371,42.0192,7200.0
2012-03-12 10:00:00,46.01,46.03,45.89,45.97,16800.0,41.9736,41.9918,41.8641,41.9371,16800.0
2012-03-12 10:10:00,45.92,46.04,45.89,46.0,3900.0,41.8915,42.0009,41.8641,41.9644,3900.0
2012-03-12 10:20:00,46.0,46.0,45.95,45.98,3800.0,41.9644,41.9644,41.9188,41.9462,3800.0
2012-03-12 10:30:00,45.97,46.0,45.88,45.92,4700.0,41.9371,41.9644,41.855,41.8915,4700.0
2012-03-12 10:40:00,45.92,45.96,45.91,45.96,4500.0,41.8915,41.928,41.8823,41.928,4500.0
2012-03-12 10:50:00,45.98,46.02,45.9,45.9,11900.0,41.9462,41.9827,41.8732,41.8732,11900.0
2012-03-12 11:00:00,45.92,45.98,45.88,45.88,10000.0,41.8915,41.9462,41.855,41.855,10000.0
2012-03-12 11:10:00,45.86,45.98,45.86,45.94,21100.0,41.8367,41.9462,41.8367,41.9097,21100.0
2012-03-12 11:20:00,45.93,45.93,45.75,45.77,5600.0,41.9006,41.9006,41.7364,41.7546,5600.0
2012-03-12 11:30:00,45.75,45.84,45.74,45.84,2500.0,41.7364,41.8185,41.7273,41.8185,2500.0
2012-03-12 11:40:00,45.83,45.83,45.77,45.8,2500.0,41.8094,41.8094,41.7546,41.782,2500.0
2012-03-12 11:50:00,45.81,45.83,45.74,45.74,2000.0,41.7911,41.8094,41.7273,41.7273,2000.0
2012-03-12 12:00:00,45.75,45.76,45.64,45.72,4100.0,41.7364,41.7455,41.636,41.709,4100.0
2012-03-12 12:10:00,45.71,45.74,45.69,45.69,7000.0,41.6999,41.7273,41.6816,41.6816,7000.0
2012-03-12 12:20:00,45.68,45.68,45.6,45.6,3100.0,41.6725,41.6725,41.5995,41.5995,3100.0
2012-03-12 12:30:00,45.59,45.59,45.49,45.52,6100.0,41.5904,41.5904,41.4992,41.5266,6100.0
2012-03-12 12:40:00,45.52,45.54,45.49,45.52,2400.0,41.5266,41.5448,41.4992,41.5266,2400.0
2012-03-12 12:50:00,45.5,45.5,45.48,45.5,3500.0,41.5083,41.5083,41.4901,41.5083,3500.0
2012-03-12 13:00:00,45.5,45.52,45.48,45.52,4800.0,41.5083,41.5266,41.4901,41.5266,4800.0
2012-03-12 13:10:00,45.53,45.53,45.46,45.49,4300.0,41.5357,41.5357,41.4718,41.4992,4300.0
2012-03-12 13:20:00,45.5,45.51,45.38,45.46,16200.0,41.5083,41.5174,41.3988,41.4718,16200.0
2012-03-12 13:30:00,45.45,45.48,45.37,45.45,11300.0,41.4627,41.4901,41.3897,41.4627,11300.0
2012-03-12 13:40:00,45.45,45.57,45.38,45.39,11500.0,41.4627,41.5722,41.3988,41.408,11500.0
2012-03-12 13:50:00,45.4,45.42,45.37,45.41,8300.0,41.4171,41.4353,41.3897,41.4262,8300.0
2012-03-12 14:00:00,45.38,45.5,45.38,45.45,10800.0,41.3988,41.5083,41.3988,41.4627,10800.0
2012-03-12 14:10:00,45.45,45.53,45.43,45.44,20200.0,41.4627,41.5357,41.4445,41.4536,20200.0
2012-03-12 14:20:00,45.44,45.44,45.29,45.39,28000.0,41.4536,41.4536,41.3167,41.408,28000.0
2012-03-12 14:30:00,45.4,45.42,45.38,45.42,9900.0,41.4171,41.4353,41.3988,41.4353,9900.0
2012-03-12 14:40:00,45.42,45.47,45.42,45.45,5700.0,41.4353,41.4809,41.4353,41.4627,5700.0
2012-03-12 14:50:00,45.45,45.48,45.42,45.43,11700.0,41.4627,41.4901,41.4353,41.4445,11700.0
2012-03-12 15:00:00,45.44,45.44,45.34,45.34,30200.0,41.4536,41.4536,41.3623,41.3623,30200.0
2012-03-12 15:10:00,45.35,45.37,45.26,45.34,24400.0,41.3715,41.3897,41.2894,41.3623,24400.0
2012-03-12 15:20:00,45.35,45.5,45.34,45.47,15800.0,41.3715,41.5083,41.3623,41.4809,15800.0
2012-03-12 15:30:00,45.47,45.47,45.33,45.34,8400.0,41.4809,41.4809,41.3532,41.3623,8400.0
2012-03-12 15:40:00,45.34,45.4,45.32,45.38,38400.0,41.3623,41.4171,41.3441,41.3988,38400.0
2012-03-12 15:50:00,45.38,45.4,45.24,45.29,65400.0,41.3988,41.4171,41.2711,41.3167,65400.0
2012-03-13 09:30:00,45.54,45.78,45.53,45.56,6300.0,41.5448,41.7637,41.5357,41.563,6300.0
2012-03-13 09:40:00,45.58,45.71,45.5,45.68,14100.0,41.5813,41.6999,41.5083,41.6725,14100.0
2012-03-13 09:50:00,45.71,45.86,45.61,45.79,14000.0,41.6999,41.8367,41.6087,41.7729,14000.0
2012-03-13 10:00:00,45.82,45.86,45.73,45.8,29800.0,41.8002,41.8367,41.7181,41.782,29800.0
2012-03-13 10:10:00,45.84,45.95,45.77,45.85,9600.0,41.8185,41.9188,41.7546,41.8276,9600.0
2012-03-13 10:20:00,45.89,45.89,45.81,45.81,4200.0,41.8641,41.8641,41.7911,41.7911,4200.0
2012-03-13 10:30:00,45.83,45.86,45.77,45.81,17200.0,41.8094,41.8367,41.7546,41.7911,17200.0
2012-03-13 10:40:00,45.84,45.85,45.76,45.77,7200.0,41.8185,41.8276,41.7455,41.7546,7200.0
2012-03-13 10:50:00,45.79,45.86,45.79,45.81,5500.0,41.7729,41.8367,41.7729,41.7911,5500.0
2012-03-13 11:00:00,45.82,45.91,45.82,45.91,17800.0,41.8002,41.8823,41.8002,41.8823,17800.0
2012-03-13 11:10:00,45.91,45.95,45.89,45.92,6400.0,41.8823,41.9188,41.8641,41.8915,6400.0
2012-03-13 11:20:00,45.89,46.0,45.88,45.98,6500.0,41.8641,41.9644,41.855,41.9462,6500.0
2012-03-13 11:30:00,45.98,46.06,45.96,46.01,8300.0,41.9462,42.0192,41.928,41.9736,8300.0
2012-03-13 11:40:00,46.01,46.11,45.96,45.98,8600.0,41.9736,42.0648,41.928,41.9462,8600.0
2012-03-13 11:50:00,45.99,45.99,45.8,45.82,28900.0,41.9553,41.9553,41.782,41.8002,28900.0
2012-03-13 12:00:00,45.82,45.83,45.75,45.77,11200.0,41.8002,41.8094,41.7364,41.7546,11200.0
2012-03-13 12:10:00,45.79,45.79,45.75,45.77,2500.0,41.7729,41.7729,41.7364,41.7546,2500.0
2012-03-13 12:20:00,45.78,45.91,45.75,45.91,16900.0,41.7637,41.8823,41.7364,41.8823,16900.0
2012-03-13 12:30:00,45.91,45.92,45.71,45.75,47300.0,41.8823,41.8915,41.6999,41.7364,47300.0
2012-03-13 12:40:00,45.75,45.75,45.69,45.69,6700.0,41.7364,41.7364,41.6816,41.6816,6700.0
2012-03-13 12:50:00,45.71,45.73,45.64,45.65,10000.0,41.6999,41.7181,41.636,41.6452,10000.0
2012-03-13 13:00:00,45.64,45.7,45.63,45.66,4300.0,41.636,41.6908,41.6269,41.6543,4300.0
2012-03-13 13:10:00,45.66,45.7,45.65,45.69,3600.0,41.6543,41.6908,41.6452,41.6816,3600.0
2012-03-13 13:20:00,45.69,45.77,45.68,45.75,8500.0,41.6816,41.7546,41.6725,41.7364,8500.0
2012-03-13 13:30:00,45.76,45.77,45.65,45.65,4700.0,41.7455,41.7546,41.6452,41.6452,4700.0
2012-03-13 13:40:00,45.67,45.69,45.67,45.67,2300.0,41.6634,41.6816,41.6634,41.6634,2300.0
2012-03-13 13:50:00,45.67,45.75,45.67,45.7,5600.0,41.6634,41.7364,41.6634,41.6908,5600.0
2012-03-13 14:00:00,45.71,45.71,45.66,45.68,1000.0,41.6999,41.6999,41.6543,41.6725,1000.0
2012-03-13 14:10:00,45.65,45.8,45.64,45.8,14600.0,41.6452,41.782,41.636,41.782,14600.0
2012-03-13 14:20:00,45.8,45.84,45.62,45.65,14400.0,41.782,41.8185,41.6178,41.6452,14400.0
2012-03-13 14:30:00,45.65,45.75,45.65,45.72,13500.0,41.6452,41.7364,41.6452,41.709,13500.0
2012-03-13 14:40:00,45.72,45.77,45.66,45.67,5400.0,41.709,41.7546,41.6543,41.6634,5400.0
2012-03-13 14:50:00,45.67,45.71,45.65,45.69,5200.0,41.6634,41.6999,41.6452,41.6816,5200.0
2012-03-13 15:00:00,45.72,45.96,45.71,45.94,6100.0,41.709,41.928,41.6999,41.9097,6100.0
2012-03-13 15:10:00,45.94,46.11,45.94,45.99,26700.0,41.9097,42.0648,41.9097,41.9553,26700.0
2012-03-13 15:20:00,46.02,46.07,45.92,46.02,35800.0,41.9827,42.0283,41.8915,41.9827,35800.0
2012-03-13 15:30:00,46.04,46.2,46.03,46.09,34000.0,42.0009,42.1469,41.9918,42.0466,34000.0
2012-03-13 15:40:00,46.1,46.11,45.89,45.99,73300.0,42.0557,42.0648,41.8641,41.9553,73300.0
2012-03-13 15:50:00,45.99,46.2,45.91,46.19,105700.0,41.9553,42.1469,41.8823,42.1378,105700.0
2012-03-14 09:30:00,46.24,46.3,46.07,46.13,8800.0,42.1834,42.2381,42.0283,42.083,8800.0
2012-03-14 09:40:00,46.1,46.21,46.07,46.12,8100.0,42.0557,42.156,42.0283,42.0739,8100.0
2012-03-14 09:50:00,46.13,46.15,46.12,46.13,10700.0,42.083,42.1013,42.0739,42.083,10700.0
2012-03-14 10:00:00,46.15,46.21,46.1,46.18,7900.0,42.1013,42.156,42.0557,42.1287,7900.0
2012-03-14 10:10:00,46.21,46.27,46.21,46.23,4600.0,42.156,42.2108,42.156,42.1743,4600.0
2012-03-14 10:20:00,46.21,46.23,46.17,46.21,2400.0,42.156,42.1743,42.1195,42.156,2400.0
2012-03-14 10:30:00,46.22,46.22,46.14,46.2,2900.0,42.1651,42.1651,42.0922,42.1469,2900.0
2012-03-14 10:40:00,46.19,46.2,46.12,46.13,5400.0,42.1378,42.1469,42.0739,42.083,5400.0
2012-03-14 10:50:00,46.12,46.13,45.88,45.88,3500.0,42.0739,42.083,41.855,41.855,3500.0
2012-03-14 11:00:00,45.87,45.96,45.83,45.94,19900.0,41.8459,41.928,41.8094,41.9097,19900.0
2012-03-14 11:10:00,45.95,45.95,45.82,45.82,6300.0,41.9188,41.9188,41.8002,41.8002,6300.0
2012-03-14 11:20:00,45.84,45.84,45.8,45.8,4600.0,41.8185,41.8185,41.782,41.782,4600.0
2012-03-14 11:30:00,45.8,45.8,45.74,45.77,900.0,41.782,41.782,41.7273,41.7546,900.0
2012-03-14 11:40:00,45.79,45.8,45.76,45.76,1600.0,41.7729,41.782,41.7455,41.7455,1600.0
2012-03-14 11:50:00,45.78,45.85,45.78,45.83,900.0,41.7637,41.8276,41.7637,41.8094,900.0
2012-03-14 12:00:00,45.81,45.85,45.8,45.8,1800.0,41.7911,41.8276,41.782,41.782,1800.0
2012-03-14 12:10:00,45.81,45.85,45.79,45.84,1600.0,41.7911,41.8276,41.7729,41.8185,1600.0
2012-03-14 12:20:00,45.86,45.9,45.85,45.86,2300.0,41.8367,41.8732,41.8276,41.8367,2300.0
2012-03-14 12:30:00,45.92,45.96,45.9,45.95,3800.0,41.8915,41.928,41.8732,41.9188,3800.0
2012-03-14 12:40:00,45.96,45.96,45.93,45.95,800.0,41.928,41.928,41.9006,41.9188,800.0
2012-03-14 12:50:00,45.97,45.98,45.93,45.96,2300.0,41.9371,41.9462,41.9006,41.928,2300.0
2012-03-14 13:00:00,45.97,45.98,45.93,45.98,2500.0,41.9371,41.9462,41.9006,41.9462,2500.0
2012-03-14 13:10:00,45.99,46.06,45.84,45.87,19900.0,41.9553,42.0192,41.8185,41.8459,19900.0
2012-03-14 13:20:00,45.88,45.92,45.85,45.86,6100.0,41.855,41.8915,41.8276,41.8367,6100.0
2012-03-14 13:30:00,45.86,45.88,45.61,45.65,8500.0,41.8367,41.855,41.6087,41.6452,8500.0
2012-03-14 13:40:00,45.66,45.69,45.46,45.47,14100.0,41.6543,41.6816,41.4718,41.4809,14100.0
2012-03-14 13:50:00,45.47,45.49,45.41,45.44,3900.0,41.4809,41.4992,41.4262,41.4536,3900.0
2012-03-14 14:00:00,45.46,45.58,45.46,45.57,4600.0,41.4718,41.5813,41.4718,41.5722,4600.0
2012-03-14 14:10:00,45.59,45.62,45.52,45.56,4600.0,41.5904,41.6178,41.5266,41.563,4600.0
2012-03-14 14:20:00,45.55,45.56,45.51,45.51,12600.0,41.5539,41.563,41.5174,41.5174,12600.0
2012-03-14 14:30:00,45.52,45.57,45.4,45.4,36800.0,41.5266,41.5722,41.4171,41.4171,36800.0
2012-03-14 14:40:00,45.4,45.44,45.37,45.41,9100.0,41.4171,41.4536,41.3897,41.4262,9100.0
2012-03-14 14:50:00,45.4,45.44,45.37,45.44,5200.0,41.4171,41.4536,41.3897,41.4536,5200.0
2012-03-14 15:00:00,45.45,45.55,45.44,45.53,7300.0,41.4627,41.5539,41.4536,41.5357,7300.0
2012-03-14 15:10:00,45.51,45.55,45.4,45.4,40800.0,41.5174,41.5539,41.4171,41.4171,40800.0
2012-03-14 15:20:00,45.4,45.65,45.4,45.64,8200.0,41.4171,41.6452,41.4171,41.636,8200.0
2012-03-14 15:30:00,45.65,45.65,45.49,45.57,17300.0,41.6452,41.6452,41.4992,41.5722,17300.0
2012-03-14 15:40:00,45.57,45.63,45.5,45.63,36000.0,41.5722,41.6269,41.5083,41.6269,36000.0
2012-03-14 15:50:00,45.62,45.62,45.47,45.55,83100.0,41.6178,41.6178,41.4809,41.5539,83100.0
2012-03-15 09:30:00,45.45,45.72,45.25,45.25,4800.0,41.4627,41.709,41.2802,41.2802,4800.0
2012-03-15 09:40:00,45.24,45.42,45.1,45.36,35900.0,41.2711,41.4353,41.1434,41.3806,35900.0
2012-03-15 09:50:00,45.37,45.61,45.36,45.61,5500.0,41.3897,41.6087,41.3806,41.6087,5500.0
2012-03-15 10:00:00,45.69,45.71,45.43,45.43,17700.0,41.6816,41.6999,41.4445,41.4445,17700.0
2012-03-15 10:10:00,45.43,45.65,45.4,45.55,15100.0,41.4445,41.6452,41.4171,41.5539,15100.0
2012-03-15 10:20:00,45.58,45.61,45.39,45.42,16800.0,41.5813,41.6087,41.408,41.4353,16800.0
2012-03-15 10:30:00,45.44,45.5,45.43,45.48,6900.0,41.4536,41.5083,41.4445,41.4901,6900.0
2012-03-15 10:40:00,45.5,45.5,45.44,45.44,4600.0,41.5083,41.5083,41.4536,41.4536,4600.0
2012-03-15 10:50:00,45.47,45.5,45.29,45.31,13600.0,41.4809,41.5083,41.3167,41.335,13600.0
2012-03-15 11:00:00,45.29,45.39,45.27,45.39,5800.0,41.3167,41.408,41.2985,41.408,5800.0
2012-03-15 11:10:00,45.39,45.67,45.39,45.61,5900.0,41.408,41.6634,41.408,41.6087,5900.0
2012-03-15 11:20:00,45.65,45.78,45.65,45.78,4100.0,41.6452,41.7637,41.6452,41.7637,4100.0
2012-03-15 11:30:00,45.8,45.86,45.74,45.77,4100.0,41.782,41.8367,41.7273,41.7546,4100.0
2012-03-15 11:40:00,45.77,45.94,45.75,45.83,30200.0,41.7546,41.9097,41.7364,41.8094,30200.0
2012-03-15 11:50:00,45.83,45.83,45.68,45.68,7900.0,41.8094,41.8094,41.6725,41.6725,7900.0
2012-03-15 12:00:00,45.68,45.77,45.66,45.77,8300.0,41.6725,41.7546,41.6543,41.7546,8300.0
2012-03-15 12:10:00,45.78,45.81,45.71,45.81,6800.0,41.7637,41.7911,41.6999,41.7911,6800.0
2012-03-15 12:20:00,45.81,46.09,45.8,46.02,6800.0,41.7911,42.0466,41.782,41.9827,6800.0
2012-03-15 12:30:00,46.02,46.05,45.99,46.0,6000.0,41.9827,42.0101,41.9553,41.9644,6000.0
2012-03-15 12:40:00,46.0,46.15,45.99,46.1,14100.0,41.9644,42.1013,41.9553,42.0557,14100.0
2012-03-15 12:50:00,46.1,46.13,46.04,46.06,4300.0,42.0557,42.083,42.0009,42.0192,4300.0
2012-03-15 13:00:00,46.06,46.13,46.04,46.05,8400.0,42.0192,42.083,42.0009,42.0101,8400.0
2012-03-15 13:10:00,46.05,46.08,46.0,46.05,9400.0,42.0101,42.0374,41.9644,42.0101,9400.0
2012-03-15 13:20:00,46.06,46.09,46.01,46.01,3500.0,42.0192,42.0466,41.9736,41.9736,3500.0
2012-03-15 13:30:00,46.01,46.01,45.95,45.99,6500.0,41.9736,41.9736,41.9188,41.9553,6500.0
2012-03-15 13:40:00,45.96,46.0,45.96,46.0,2100.0,41.928,41.9644,41.928,41.9644,2100.0
2012-03-15 13:50:00,45.99,45.99,45.87,45.94,7700.0,41.9553,41.9553,41.8459,41.9097,7700.0
2012-03-15 14:00:00,45.92,46.03,45.92,46.03,1900.0,41.8915,41.9918,41.8915,41.9918,1900.0
2012-03-15 14:10:00,46.02,46.14,46.0,46.12,5200.0,41.9827,42.0922,41.9644,42.0739,5200.0
2012-03-15 14:20:00,46.14,46.16,46.14,46.16,1900.0,42.0922,42.1104,42.0922,42.1104,1900.0
2012-03-15 14:30:00,46.16,46.16,45.99,46.01,18500.0,42.1104,42.1104,41.9553,41.9736,18500.0
2012-03-15 14:40:00,46.05,46.09,46.02,46.09,3000.0,42.0101,42.0466,41.9827,42.0466,3000.0
2012-03-15 14:50:00,46.12,46.12,46.05,46.05,800.0,42.0739,42.0739,42.0101,42.0101,800.0
2012-03-15 15:00:00,46.08,46.12,46.03,46.11,5200.0,42.0374,42.0739,41.9918,42.0648,5200.0
2012-03-15 15:10:00,46.11,46.12,46.09,46.1,6300.0,42.0648,42.0739,42.0466,42.0557,6300.0
2012-03-15 15:20:00,46.11,46.13,46.08,46.09,11200.0,42.0648,42.083,42.0374,42.0466,11200.0
2012-03-15 15:30:00,46.09,46.1,46.01,46.01,31800.0,42.0466,42.0557,41.9736,41.9736,31800.0
2012-03-15 15:40:00,46.02,46.06,45.91,45.94,21900.0,41.9827,42.0192,41.8823,41.9097,21900.0
2012-03-15 15:50:00,45.95,45.99,45.89,45.96,89100.0,41.9188,41.9553,41.8641,41.928,89100.0
2012-03-16 09:30:00,46.18,46.19,45.94,45.94,167500.0,42.1287,42.1378,41.9097,41.9097,167500.0
2012-03-16 09:40:00,45.96,45.99,45.93,45.96,1500.0,41.928,41.9553,41.9006,41.928,1500.0
2012-03-16 09:50:00,45.95,46.04,45.95,46.04,700.0,41.9188,42.0009,41.9188,42.0009,700.0
2012-03-16 10:00:00,45.99,46.11,45.98,46.07,7700.0,41.9553,42.0648,41.9462,42.0283,7700.0
2012-03-16 10:10:00,46.03,46.09,45.84,45.87,16500.0,41.9918,42.0466,41.8185,41.8459,16500.0
2012-03-16 10:20:00,45.87,45.87,45.69,45.71,22600.0,41.8459,41.8459,41.6816,41.6999,22600.0
2012-03-16 10:30:00,45.72,45.79,45.67,45.74,15000.0,41.709,41.7729,41.6634,41.7273,15000.0
2012-03-16 10:40:00,45.74,45.85,45.67,45.73,12000.0,41.7273,41.8276,41.6634,41.7181,12000.0
2012-03-16 10:50:00,45.71,45.76,45.63,45.68,21500.0,41.6999,41.7455,41.6269,41.6725,21500.0
2012-03-16 11:00:00,45.69,45.73,45.52,45.63,20300.0,41.6816,41.7181,41.5266,41.6269,20300.0
2012-03-16 11:10:00,45.64,45.68,45.52,45.53,15900.0,41.636,41.6725,41.5266,41.5357,15900.0
2012-03-16 11:20:00,45.53,45.55,45.3,45.41,34800.0,41.5357,41.5539,41.3259,41.4262,34800.0
2012-03-16 11:30:00,45.45,45.51,45.41,45.46,21800.0,41.4627,41.5174,41.4262,41.4718,21800.0
2012-03-16 11:40:00,45.49,45.6,45.46,45.51,28200.0,41.4992,41.5995,41.4718,41.5174,28200.0
2012-03-16 11:50:00,45.51,45.74,45.5,45.73,14400.0,41.5174,41.7273,41.5083,41.7181,14400.0
2012-03-16 12:00:00,45.72,45.72,45.48,45.48,15400.0,41.709,41.709,41.4901,41.4901,15400.0
2012-03-16 12:10:00,45.48,45.51,45.4,45.4,19300.0,41.4901,41.5174,41.4171,41.4171,19300.0
2012-03-16 12:20:00,45.44,45.5,45.44,45.5,2500.0,41.4536,41.5083,41.4536,41.5083,2500.0
2012-03-16 12:30:00,45.49,45.49,45.47,45.47,6500.0,41.4992,41.4992,41.4809,41.4809,6500.0
2012-03-16 12:40:00,45.46,45.5,45.38,45.38,3500.0,41.4718,41.5083,41.3988,41.3988,3500.0
2012-03-16 12:50:00,45.37,45.39,45.29,45.3,5600.0,41.3897,41.408,41.3167,41.3259,5600.0
2012-03-16 13:00:00,45.33,45.38,45.32,45.32,2300.0,41.3532,41.3988,41.3441,41.3441,2300.0
2012-03-16 13:10:00,45.32,45.37,45.26,45.34,13200.0,41.3441,41.3897,41.2894,41.3623,13200.0
2012-03-16 13:20:00,45.33,45.33,45.23,45.23,5100.0,41.3532,41.3532,41.262,41.262,5100.0
2012-03-16 13:30:00,45.24,45.33,45.24,45.33,2200.0,41.2711,41.3532,41.2711,41.3532,2200.0
2012-03-16 13:40:00,45.33,45.36,45.24,45.25,6000.0,41.3532,41.3806,41.2711,41.2802,6000.0
2012-03-16 13:50:00,45.26,45.31,45.23,45.25,8200.0,41.2894,41.335,41.262,41.2802,8200.0
2012-03-16 14:00:00,45.25,45.25,45.23,45.25,10600.0,41.2802,41.2802,41.262,41.2802,10600.0
2012-03-16 14:10:00,45.24,45.27,45.18,45.25,10500.0,41.2711,41.2985,41.2164,41.2802,10500.0
2012-03-16 14:20:00,45.25,45.25,45.2,45.2,12100.0,41.2802,41.2802,41.2346,41.2346,12100.0
2012-03-16 14:30:00,45.2,45.3,45.15,45.22,24600.0,41.2346,41.3259,41.189,41.2529,24600.0
2012-03-16 14:40:00,45.21,45.36,45.21,45.36,42300.0,41.2438,41.3806,41.2438,41.3806,42300.0
2012-03-16 14:50:00,45.35,45.42,45.35,45.4,6700.0,41.3715,41.4353,41.3715,41.4171,6700.0
2012-03-16 15:00:00,45.4,45.44,45.39,45.44,5800.0,41.4171,41.4536,41.408,41.4536,5800.0
2012-03-16 15:10:00,45.44,45.46,45.36,45.41,6700.0,41.4536,41.4718,41.3806,41.4262,6700.0
2012-03-16 15:20:00,45.39,45.5,45.39,45.49,8400.0,41.408,41.5083,41.408,41.4992,8400.0
2012-03-16 15:30:00,45.48,45.51,45.41,45.47,20800.0,41.4901,41.5174,41.4262,41.4809,20800.0
2012-03-16 15:40:00,45.48,45.74,45.47,45.72,47800.0,41.4901,41.7273,41.4809,41.709,47800.0
2012-03-16 15:50:00,45.72,45.8,45.66,45.72,89100.0,41.709,41.782,41.6543,41.709,89100.0
2012-03-19 09:30:00,45.39,45.84,45.36,45.6,12800.0,41.408,41.8185,41.3806,41.5995,12800.0
2012-03-19 09:40:00,45.61,45.7,45.49,45.68,14100.0,41.6087,41.6908,41.4992,41.6725,14100.0
2012-03-19 09:50:00,45.69,45.74,45.37,45.43,11200.0,41.6816,41.7273,41.3897,41.4445,11200.0
2012-03-19 10:00:00,45.4,45.4,45.24,45.29,14800.0,41.4171,41.4171,41.2711,41.3167,14800.0
2012-03-19 10:10:00,45.29,45.57,45.29,45.57,5600.0,41.3167,41.5722,41.3167,41.5722,5600.0
2012-03-19 10:20:00,45.54,45.58,45.46,45.56,8700.0,41.5448,41.5813,41.4718,41.563,8700.0
2012-03-19 10:30:00,45.56,45.62,45.41,45.49,9800.0,41.563,41.6178,41.4262,41.4992,9800.0
2012-03-19 10:40:00,45.46,45.57,45.45,45.45,4500.0,41.4718,41.5722,41.4627,41.4627,4500.0
2012-03-19 10:50:00,45.46,45.54,45.46,45.54,6600.0,41.4718,41.5448,41.4718,41.5448,6600.0
2012-03-19 11:00:00,45.54,45.55,45.4,45.47,11000.0,41.5448,41.5539,41.4171,41.4809,11000.0
2012-03-19 11:10:00,45.48,45.59,45.4,45.55,18800.0,41.4901,41.5904,41.4171,41.5539,18800.0
2012-03-19 11:20:00,45.54,45.57,45.48,45.57,5000.0,41.5448,41.5722,41.4901,41.5722,5000.0
2012-03-19 11:30:00,45.53,45.6,45.45,45.49,10200.0,41.5357,41.5995,41.4627,41.4992,10200.0
2012-03-19 11:40:00,45.5,45.56,45.34,45.52,9500.0,41.5083,41.563,41.3623,41.5266,9500.0
2012-03-19 11:50:00,45.52,45.59,45.48,45.59,5200.0,41.5266,41.5904,41.4901,41.5904,5200.0
2012-03-19 12:00:00,45.59,45.69,45.59,45.67,1600.0,41.5904,41.6816,41.5904,41.6634,1600.0
2012-03-19 12:10:00,45.69,45.74,45.65,45.65,9000.0,41.6816,41.7273,41.6452,41.6452,9000.0
2012-03-19 12:20:00,45.67,45.7,45.64,45.68,4800.0,41.6634,41.6908,41.636,41.6725,4800.0
2012-03-19 12:30:00,45.7,45.73,45.62,45.72,6400.0,41.6908,41.7181,41.6178,41.709,6400.0
2012-03-19 12:40:00,45.73,45.83,45.69,45.78,4500.0,41.7181,41.8094,41.6816,41.7637,4500.0
2012-03-19 12:50:00,45.8,45.92,45.75,45.92,7700.0,41.782,41.8915,41.7364,41.8915,7700.0
2012-03-19 13:00:00,45.93,45.96,45.88,45.94,8800.0,41.9006,41.928,41.855,41.9097,8800.0
2012-03-19 13:10:00,45.95,46.05,45.95,46.03,3100.0,41.9188,42.0101,41.9188,41.9918,3100.0
2012-03-19 13:20:00,46.01,46.06,46.01,46.03,4200.0,41.9736,42.0192,41.9736,41.9918,4200.0
2012-03-19 13:30:00,46.03,46.04,46.01,46.04,800.0,41.9918,42.0009,41.9736,42.0009,800.0
2012-03-19 13:40:00,46.04,46.16,46.04,46.16,9300.0,42.0009,42.1104,42.0009,42.1104,9300.0
2012-03-19 13:50:00,46.17,46.21,46.17,46.19,2400.0,42.1195,42.156,42.1195,42.1378,2400.0
2012-03-19 14:00:00,46.19,46.19,46.1,46.1,5800.0,42.1378,42.1378,42.0557,42.0557,5800.0
2012-03-19 14:10:00,46.1,46.17,46.1,46.17,8700.0,42.0557,42.1195,42.0557,42.1195,8700.0
2012-03-19 14:20:00,46.16,46.18,46.1,46.1,6000.0,42.1104,42.1287,42.0557,42.0557,6000.0
2012-03-19 14:30:00,46.12,46.12,46.1,46.1,3500.0,42.0739,42.0739,42.0557,42.0557,3500.0
2012-03-19 14:40:00,46.1,46.11,46.1,46.1,6700.0,42.0557,42.0648,42.0557,42.0557,6700.0
2012-03-19 14:50:00,46.1,46.11,46.09,46.11,6900.0,42.0557,42.0648,42.0466,42.0648,6900.0
2012-03-19 15:00:00,46.1,46.14,46.09,46.1,12200.0,42.0557,42.0922,42.0466,42.0557,12200.0
2012-03-19 15:10:00,46.1,46.11,46.03,46.04,14300.0,42.0557,42.0648,41.9918,42.0009,14300.0
2012-03-19 15:20:00,46.04,46.04,45.95,45.95,7300.0,42.0009,42.0009,41.9188,41.9188,7300.0
2012-03-19 15:30:00,45.96,45.97,45.93,45.95,6800.0,41.928,41.9371,41.9006,41.9188,6800.0
2012-03-19 15:40:00,45.93,45.94,45.79,45.82,13300.0,41.9006,41.9097,41.7729,41.8002,13300.0
2012-03-19 15:50:00,45.8,45.83,45.73,45.8,37300.0,41.782,41.8094,41.7181,41.782,37300.0
2012-03-20 09:30:00,45.48,45.56,45.32,45.44,4700.0,41.4901,41.563,41.3441,41.4536,4700.0
2012-03-20 09:40:00,45.35,45.36,44.93,44.93,18500.0,41.3715,41.3806,40.9883,40.9883,18500.0
2012-03-20 09:50:00,44.96,44.96,44.73,44.85,17000.0,41.0157,41.0157,40.8059,40.9153,17000.0
2012-03-20 10:00:00,44.84,45.0,44.8,45.0,3800.0,40.9062,41.0522,40.8697,41.0522,3800.0
2012-03-20 10:10:00,45.07,45.19,45.07,45.15,4500.0,41.116,41.2255,41.116,41.189,4500.0
2012-03-20 10:20:00,45.12,45.12,45.0,45.05,4500.0,41.1616,41.1616,41.0522,41.0978,4500.0
2012-03-20 10:30:00,45.04,45.07,45.0,45.0,7300.0,41.0887,41.116,41.0522,41.0522,7300.0
2012-03-20 10:40:00,45.02,45.12,45.01,45.12,2600.0,41.0704,41.1616,41.0613,41.1616,2600.0
2012-03-20 10:50:00,45.13,45.27,45.13,45.18,2600.0,41.1708,41.2985,41.1708,41.2164,2600.0
2012-03-20 11:00:00,45.23,45.27,45.21,45.26,2900.0,41.262,41.2985,41.2438,41.2894,2900.0
2012-03-20 11:10:00,45.24,45.25,45.2,45.23,3100.0,41.2711,41.2802,41.2346,41.262,3100.0
2012-03-20 11:20:00,45.2,45.27,45.19,45.21,7400.0,41.2346,41.2985,41.2255,41.2438,7400.0
2012-03-20 11:30:00,45.24,45.24,45.11,45.14,5500.0,41.2711,41.2711,41.1525,41.1799,5500.0
2012-03-20 11:40:00,45.14,45.14,45.06,45.07,1500.0,41.1799,41.1799,41.1069,41.116,1500.0
2012-03-20 11:50:00,45.06,45.08,45.0,45.05,3400.0,41.1069,41.1252,41.0522,41.0978,3400.0
2012-03-20 12:00:00,45.04,45.17,45.04,45.15,3700.0,41.0887,41.2073,41.0887,41.189,3700.0
2012-03-20 12:10:00,45.17,45.18,45.14,45.14,600.0,41.2073,41.2164,41.1799,41.1799,600.0
2012-03-20 12:20:00,45.13,45.15,45.09,45.1,3000.0,41.1708,41.189,41.1343,41.1434,3000.0
2012-03-20 12:30:00,45.1,45.13,45.02,45.02,3800.0,41.1434,41.1708,41.0704,41.0704,3800.0
2012-03-20 12:40:00,45.05,45.11,45.05,45.05,1300.0,41.0978,41.1525,41.0978,41.0978,1300.0
2012-03-20 12:50:00,45.08,45.13,45.06,45.13,1900.0,41.1252,41.1708,41.1069,41.1708,1900.0
2012-03-20 13:00:00,45.14,45.26,45.14,45.24,2200.0,41.1799,41.2894,41.1799,41.2711,2200.0
2012-03-20 13:10:00,45.26,45.31,45.22,45.22,6200.0,41.2894,41.335,41.2529,41.2529,6200.0
2012-03-20 13:20:00,45.18,45.18,45.1,45.16,2000.0,41.2164,41.2164,41.1434,41.1981,2000.0
2012-03-20 13:30:00,45.19,45.22,45.08,45.09,2300.0,41.2255,41.2529,41.1252,41.1343,2300.0
2012-03-20 13:40:00,45.11,45.22,45.1,45.2,1100.0,41.1525,41.2529,41.1434,41.2346,1100.0
2012-03-20 13:50:00,45.19,45.23,45.11,45.12,6800.0,41.2255,41.262,41.1525,41.1616,6800.0
2012-03-20 14:00:00,45.12,45.13,45.09,45.09,2900.0,41.1616,41.1708,41.1343,41.1343,2900.0
2012-03-20 14:10:00,45.08,45.2,45.03,45.14,8300.0,41.1252,41.2346,41.0795,41.1799,8300.0
2012-03-20 14:20:00,45.14,45.17,45.12,45.12,3500.0,41.1799,41.2073,41.1616,41.1616,3500.0
2012-03-20 14:30:00,45.13,45.17,45.08,45.09,6000.0,41.1708,41.2073,41.1252,41.1343,6000.0
2012-03-20 14:40:00,45.08,45.19,45.05,45.19,7900.0,41.1252,41.2255,41.0978,41.2255,7900.0
2012-03-20 14:50:00,45.18,45.3,45.17,45.3,4500.0,41.2164,41.3259,41.2073,41.3259,4500.0
2012-03-20 15:00:00,45.3,45.36,45.3,45.36,16100.0,41.3259,41.3806,41.3259,41.3806,16100.0
2012-03-20 15:10:00,45.37,45.37,45.35,45.36,9200.0,41.3897,41.3897,41.3715,41.3806,9200.0
2012-03-20 15:20:00,45.35,45.45,45.35,45.44,13700.0,41.3715,41.4627,41.3715,41.4536,13700.0
2012-03-20 15:30:00,45.42,45.47,45.35,45.35,9300.0,41.4353,41.4809,41.3715,41.3715,9300.0
2012-03-20 15:40:00,45.35,45.44,45.35,45.36,21300.0,41.3715,41.4536,41.3715,41.3806,21300.0
2012-03-20 15:50:00,45.36,45.38,45.31,45.31,24300.0,41.3806,41.3988,41.335,41.335,24300.0
2012-03-21 09:30:00,45.43,45.87,45.19,45.84,31800.0,41.4445,41.8459,41.2255,41.8185,31800.0
2012-03-21 09:40:00,45.83,45.83,45.6,45.61,6900.0,41.8094,41.8094,41.5995,41.6087,6900.0
2012-03-21 09:50:00,45.62,45.64,45.32,45.38,10100.0,41.6178,41.636,41.3441,41.3988,10100.0
2012-03-21 10:00:00,45.45,45.45,45.2,45.26,10000.0,41.4627,41.4627,41.2346,41.2894,10000.0
2012-03-21 10:10:00,45.29,45.37,45.26,45.26,4100.0,41.3167,41.3897,41.2894,41.2894,4100.0
2012-03-21 10:20:00,45.27,45.4,45.19,45.4,10000.0,41.2985,41.4171,41.2255,41.4171,10000.0
2012-03-21 10:30:00,45.41,45.47,45.27,45.39,37100.0,41.4262,41.4809,41.2985,41.408,37100.0
2012-03-21 10:40:00,45.37,45.39,45.27,45.31,3400.0,41.3897,41.408,41.2985,41.335,3400.0
2012-03-21 10:50:00,45.29,45.32,45.15,45.21,4800.0,41.3167,41.3441,41.189,41.2438,4800.0
2012-03-21 11:00:00,45.18,45.23,45.09,45.17,10800.0,41.2164,41.262,41.1343,41.2073,10800.0
2012-03-21 11:10:00,45.15,45.19,45.12,45.14,6000.0,41.189,41.2255,41.1616,41.1799,6000.0
2012-03-21 11:20:00,45.15,45.26,45.15,45.19,5200.0,41.189,41.2894,41.189,41.2255,5200.0
2012-03-21 11:30:00,45.2,45.24,45.17,45.24,5700.0,41.2346,41.2711,41.2073,41.2711,5700.0
2012-03-21 11:40:00,45.25,45.28,45.23,45.24,1900.0,41.2802,41.3076,41.262,41.2711,1900.0
2012-03-21 11:50:00,45.23,45.24,45.21,45.22,2100.0,41.262,41.2711,41.2438,41.2529,2100.0
2012-03-21 12:00:00,45.22,45.33,45.22,45.33,2800.0,41.2529,41.3532,41.2529,41.3532,2800.0
2012-03-21 12:10:00,45.33,45.44,45.33,45.44,2300.0,41.3532,41.4536,41.3532,41.4536,2300.0
2012-03-21 12:20:00,45.44,45.49,45.44,45.47,2900.0,41.4536,41.4992,41.4536,41.4809,2900.0
2012-03-21 12:30:00,45.47,45.47,45.28,45.29,5900.0,41.4809,41.4809,41.3076,41.3167,5900.0
2012-03-21 12:40:00,45.32,45.34,45.29,45.3,5800.0,41.3441,41.3623,41.3167,41.3259,5800.0
2012-03-21 12:50:00,45.3,45.31,45.28,45.28,3400.0,41.3259,41.335,41.3076,41.3076,3400.0
2012-03-21 13:00:00,45.28,45.31,45.24,45.27,5400.0,41.3076,41.335,41.2711,41.2985,5400.0
2012-03-21 13:10:00,45.28,45.28,45.12,45.13,5300.0,41.3076,41.3076,41.1616,41.1708,5300.0
2012-03-21 13:20:00,45.15,45.17,45.1,45.17,4600.0,41.189,41.2073,41.1434,41.2073,4600.0
2012-03-21 13:30:00,45.19,45.19,45.12,45.16,2400.0,41.2255,41.2255,41.1616,41.1981,2400.0
2012-03-21 13:40:00,45.14,45.2,45.14,45.2,1800.0,41.1799,41.2346,41.1799,41.2346,1800.0
2012-03-21 13:50:00,45.2,45.32,45.19,45.31,5200.0,41.2346,41.3441,41.2255,41.335,5200.0
2012-03-21 14:00:00,45.34,45.38,45.33,45.33,2100.0,41.3623,41.3988,41.3532,41.3532,2100.0
2012-03-21 14:10:00,45.3,45.34,45.28,45.31,2000.0,41.3259,41.3623,41.3076,41.335,2000.0
2012-03-21 14:20:00,45.37,45.38,45.24,45.29,4600.0,41.3897,41.3988,41.2711,41.3167,4600.0
2012-03-21 14:30:00,45.29,45.34,45.27,45.31,2500.0,41.3167,41.3623,41.2985,41.335,2500.0
2012-03-21 14:40:00,45.31,45.31,45.22,45.3,9400.0,41.335,41.335,41.2529,41.3259,9400.0
2012-03-21 14:50:00,45.3,45.34,45.27,45.31,6600.0,41.3259,41.3623,41.2985,41.335,6600.0
2012-03-21 15:00:00,45.31,45.37,45.3,45.33,4400.0,41.335,41.3897,41.3259,41.3532,4400.0
2012-03-21 15:10:00,45.34,45.34,45.3,45.31,6200.0,41.3623,41.3623,41.3259,41.335,6200.0
2012-03-21 15:20:00,45.31,45.31,45.28,45.31,9900.0,41.335,41.335,41.3076,41.335,9900.0
2012-03-21 15:30:00,45.3,45.32,45.3,45.3,8000.0,41.3259,41.3441,41.3259,41.3259,8000.0
2012-03-21 15:40:00,45.3,45.31,45.23,45.25,15900.0,41.3259,41.335,41.262,41.2802,15900.0
2012-03-21 15:50:00,45.24,45.24,45.09,45.12,42200.0,41.2711,41.2711,41.1343,41.1616,42200.0
2012-03-22 09:30:00,44.79,44.79,44.53,44.6,8600.0,40.8606,40.8606,40.6234,40.6873,8600.0
2012-03-22 09:40:00,44.62,44.71,44.51,44.61,3800.0,40.7055,40.7876,40.6052,40.6964,3800.0
2012-03-22 09:50:00,44.68,44.68,44.54,44.6,6600.0,40.7602,40.7602,40.6325,40.6873,6600.0
2012-03-22 10:00:00,44.65,44.74,44.64,44.66,3500.0,40.7329,40.815,40.7238,40.742,3500.0
2012-03-22 10:10:00,44.66,44.68,44.48,44.53,10700.0,40.742,40.7602,40.5778,40.6234,10700.0
2012-03-22 10:20:00,44.54,44.6,44.45,44.48,4400.0,40.6325,40.6873,40.5504,40.5778,4400.0
2012-03-22 10:30:00,44.45,44.63,44.43,44.62,5300.0,40.5504,40.7146,40.5322,40.7055,5300.0
2012-03-22 10:40:00,44.62,44.63,44.27,44.31,12200.0,40.7055,40.7146,40.3862,40.4227,12200.0
2012-03-22 10:50:00,44.31,44.31,44.08,44.08,5500.0,40.4227,40.4227,40.2129,40.2129,5500.0
2012-03-22 11:00:00,44.09,44.09,43.87,43.91,15000.0,40.222,40.222,40.0213,40.0578,15000.0
2012-03-22 11:10:00,43.91,44.09,43.88,44.07,11600.0,40.0578,40.222,40.0304,40.2038,11600.0
2012-03-22 11:20:00,44.08,44.22,43.96,43.99,18700.0,40.2129,40.3406,40.1034,40.1308,18700.0
2012-03-22 11:30:00,44.0,44.1,43.99,44.08,11200.0,40.1399,40.2311,40.1308,40.2129,11200.0
2012-03-22 11:40:00,44.07,44.07,43.96,43.97,5100.0,40.2038,40.2038,40.1034,40.1125,5100.0
2012-03-22 11:50:00,44.0,44.07,43.99,44.07,3300.0,40.1399,40.2038,40.1308,40.2038,3300.0
2012-03-22 12:00:00,44.1,44.25,44.1,44.2,7900.0,40.2311,40.368,40.2311,40.3224,7900.0
2012-03-22 12:10:00,44.24,44.25,44.2,44.24,4200.0,40.3589,40.368,40.3224,40.3589,4200.0
2012-03-22 12:20:00,44.23,44.25,44.12,44.15,8900.0,40.3497,40.368,40.2494,40.2767,8900.0
2012-03-22 12:30:00,44.12,44.18,44.08,44.17,4700.0,40.2494,40.3041,40.2129,40.295,4700.0
2012-03-22 12:40:00,44.16,44.24,44.14,44.22,3600.0,40.2859,40.3589,40.2676,40.3406,3600.0
2012-03-22 12:50:00,44.22,44.28,44.22,44.28,3400.0,40.3406,40.3953,40.3406,40.3953,3400.0
2012-03-22 13:00:00,44.28,44.28,44.2,44.2,1900.0,40.3953,40.3953,40.3224,40.3224,1900.0
2012-03-22 13:10:00,44.21,44.24,44.19,44.21,5200.0,40.3315,40.3589,40.3132,40.3315,5200.0
2012-03-22 13:20:00,44.17,44.27,44.15,44.27,4200.0,40.295,40.3862,40.2767,40.3862,4200.0
2012-03-22 13:30:00,44.23,44.28,44.23,44.28,1100.0,40.3497,40.3953,40.3497,40.3953,1100.0
2012-03-22 13:40:00,44.26,44.28,44.2,44.2,1400.0,40.3771,40.3953,40.3224,40.3224,1400.0
2012-03-22 13:50:00,44.21,44.26,44.19,44.24,12900.0,40.3315,40.3771,40.3132,40.3589,12900.0
2012-03-22 14:00:00,44.23,44.24,44.15,44.23,3100.0,40.3497,40.3589,40.2767,40.3497,3100.0
2012-03-22 14:10:00,44.22,44.26,44.21,44.25,2100.0,40.3406,40.3771,40.3315,40.368,2100.0
2012-03-22 14:20:00,44.24,44.26,44.2,44.25,3100.0,40.3589,40.3771,40.3224,40.368,3100.0
2012-03-22 14:30:00,44.24,44.24,44.22,44.22,1100.0,40.3589,40.3589,40.3406,40.3406,1100.0
2012-03-22 14:40:00,44.17,44.21,44.13,44.17,6200.0,40.295,40.3315,40.2585,40.295,6200.0
2012-03-22 14:50:00,44.2,44.24,44.18,44.24,1800.0,40.3224,40.3589,40.3041,40.3589,1800.0
2012-03-22 15:00:00,44.22,44.23,44.14,44.18,12600.0,40.3406,40.3497,40.2676,40.3041,12600.0
2012-03-22 15:10:00,44.14,44.17,44.12,44.14,1700.0,40.2676,40.295,40.2494,40.2676,1700.0
2012-03-22 15:20:00,44.11,44.18,44.09,44.12,28500.0,40.2403,40.3041,40.222,40.2494,28500.0
2012-03-22 15:30:00,44.11,44.17,43.99,44.17,11800.0,40.2403,40.295,40.1308,40.295,11800.0
2012-03-22 15:40:00,44.17,44.3,44.17,44.27,15600.0,40.295,40.4136,40.295,40.3862,15600.0
2012-03-22 15:50:00,44.25,44.29,44.16,44.19,30800.0,40.368,40.4045,40.2859,40.3132,30800.0
2012-03-23 09:30:00,44.2,44.4,44.0,44.0,52300.0,40.3224,40.5048,40.1399,40.1399,52300.0
2012-03-23 09:40:00,44.01,44.1,44.0,44.02,6100.0,40.149,40.2311,40.1399,40.1582,6100.0
2012-03-23 09:50:00,44.01,44.05,44.0,44.0,8800.0,40.149,40.1855,40.1399,40.1399,8800.0
2012-03-23 10:00:00,44.0,44.01,43.65,43.68,13800.0,40.1399,40.149,39.8206,39.848,13800.0
2012-03-23 10:10:00,43.7,43.7,43.57,43.6,3200.0,39.8662,39.8662,39.7476,39.775,3200.0
2012-03-23 10:20:00,43.59,43.64,43.5,43.64,5800.0,39.7659,39.8115,39.6838,39.8115,5800.0
2012-03-23 10:30:00,43.62,43.96,43.62,43.9,7900.0,39.7932,40.1034,39.7932,40.0487,7900.0
2012-03-23 10:40:00,43.89,43.98,43.88,43.94,5500.0,40.0396,40.1217,40.0304,40.0852,5500.0
2012-03-23 10:50:00,44.0,44.19,43.98,44.19,6600.0,40.1399,40.3132,40.1217,40.3132,6600.0
2012-03-23 11:00:00,44.21,44.23,44.19,44.2,3500.0,40.3315,40.3497,40.3132,40.3224,3500.0
2012-03-23 11:10:00,44.19,44.22,44.12,44.2,6200.0,40.3132,40.3406,40.2494,40.3224,6200.0
2012-03-23 11:20:00,44.21,44.22,44.18,44.2,1200.0,40.3315,40.3406,40.3041,40.3224,1200.0
2012-03-23 11:30:00,44.22,44.27,44.13,44.18,5200.0,40.3406,40.3862,40.2585,40.3041,5200.0
2012-03-23 11:40:00,44.19,44.28,44.16,44.23,6300.0,40.3132,40.3953,40.2859,40.3497,6300.0
2012-03-23 11:50:00,44.24,44.34,44.24,44.34,1900.0,40.3589,40.4501,40.3589,40.4501,1900.0
2012-03-23 12:00:00,44.34,44.35,44.31,44.33,2200.0,40.4501,40.4592,40.4227,40.441,2200.0
2012-03-23 12:10:00,44.34,44.35,44.33,44.35,3200.0,40.4501,40.4592,40.441,40.4592,3200.0
2012-03-23 12:20:00,44.34,44.36,44.32,44.34,1500.0,40.4501,40.4683,40.4318,40.4501,1500.0
2012-03-23 12:30:00,44.34,44.35,44.15,44.18,23500.0,40.4501,40.4592,40.2767,40.3041,23500.0
2012-03-23 12:40:00,44.16,44.2,44.16,44.2,5700.0,40.2859,40.3224,40.2859,40.3224,5700.0
2012-03-23 12:50:00,44.17,44.23,44.15,44.18,8500.0,40.295,40.3497,40.2767,40.3041,8500.0
2012-03-23 13:00:00,44.18,44.2,44.17,44.19,1000.0,40.3041,40.3224,40.295,40.3132,1000.0
2012-03-23 13:10:00,44.19,44.21,44.18,44.21,1600.0,40.3132,40.3315,40.3041,40.3315,1600.0
2012-03-23 13:20:00,44.19,44.22,44.19,44.2,3900.0,40.3132,40.3406,40.3132,40.3224,3900.0
2012-03-23 13:30:00,44.2,44.24,44.18,44.18,5000.0,40.3224,40.3589,40.3041,40.3041,5000.0
2012-03-23 13:40:00,44.16,44.18,44.16,44.18,1500.0,40.2859,40.3041,40.2859,40.3041,1500.0
2012-03-23 13:50:00,44.19,44.2,44.13,44.14,2800.0,40.3132,40.3224,40.2585,40.2676,2800.0
2012-03-23 14:00:00,44.16,44.2,44.16,44.18,3900.0,40.2859,40.3224,40.2859,40.3041,3900.0
2012-03-23 14:10:00,44.19,44.27,44.19,44.27,11700.0,40.3132,40.3862,40.3132,40.3862,11700.0
2012-03-23 14:20:00,44.25,44.27,44.24,44.25,2300.0,40.368,40.3862,40.3589,40.368,2300.0
2012-03-23 14:30:00,44.26,44.27,44.22,44.22,1500.0,40.3771,40.3862,40.3406,40.3406,1500.0
2012-03-23 14:40:00,44.26,44.29,44.23,44.27,3500.0,40.3771,40.4045,40.3497,40.3862,3500.0
2012-03-23 14:50:00,44.28,44.29,44.21,44.21,3000.0,40.3953,40.4045,40.3315,40.3315,3000.0
2012-03-23 15:00:00,44.21,44.22,44.17,44.19,1900.0,40.3315,40.3406,40.295,40.3132,1900.0
2012-03-23 15:10:00,44.17,44.17,44.1,44.15,8300.0,40.295,40.295,40.2311,40.2767,8300.0
2012-03-23 15:20:00,44.13,44.16,44.12,44.13,3900.0,40.2585,40.2859,40.2494,40.2585,3900.0
2012-03-23 15:30:00,44.13,44.16,44.1,44.13,11000.0,40.2585,40.2859,40.2311,40.2585,11000.0
2012-03-23 15:40:00,44.14,44.18,44.09,44.16,23900.0,40.2676,40.3041,40.222,40.2859,23900.0
2012-03-23 15:50:00,44.16,44.19,44.13,44.16,82700.0,40.2859,40.3132,40.2585,40.2859,82700.0
2012-03-26 09:30:00,44.61,44.77,44.54,44.69,7700.0,40.6964,40.8424,40.6325,40.7694,7700.0
2012-03-26 09:40:00,44.65,44.69,44.58,44.69,2600.0,40.7329,40.7694,40.669,40.7694,2600.0
2012-03-26 09:50:00,44.65,44.65,44.57,44.62,1900.0,40.7329,40.7329,40.6599,40.7055,1900.0
2012-03-26 10:00:00,44.56,44.56,44.29,44.36,6500.0,40.6508,40.6508,40.4045,40.4683,6500.0
2012-03-26 10:10:00,44.36,44.44,44.34,44.36,8800.0,40.4683,40.5413,40.4501,40.4683,8800.0
2012-03-26 10:20:00,44.36,44.37,44.33,44.33,1300.0,40.4683,40.4774,40.441,40.441,1300.0
2012-03-26 10:30:00,44.3,44.32,44.28,44.29,2000.0,40.4136,40.4318,40.3953,40.4045,2000.0
2012-03-26 10:40:00,44.26,44.3,44.26,44.3,2600.0,40.3771,40.4136,40.3771,40.4136,2600.0
2012-03-26 10:50:00,44.3,44.3,44.27,44.3,2500.0,40.4136,40.4136,40.3862,40.4136,2500.0
2012-03-26 11:00:00,44.3,44.32,44.25,44.32,3800.0,40.4136,40.4318,40.368,40.4318,3800.0
2012-03-26 11:10:00,44.3,44.32,44.26,44.31,5100.0,40.4136,40.4318,40.3771,40.4227,5100.0
2012-03-26 11:20:00,44.31,44.33,44.27,44.29,4400.0,40.4227,40.441,40.3862,40.4045,4400.0
2012-03-26 11:30:00,44.3,44.34,44.29,44.34,3200.0,40.4136,40.4501,40.4045,40.4501,3200.0
2012-03-26 11:40:00,44.36,44.37,44.17,44.17,4600.0,40.4683,40.4774,40.295,40.295,4600.0
2012-03-26 11:50:00,44.19,44.2,44.05,44.1,13400.0,40.3132,40.3224,40.1855,40.2311,13400.0
2012-03-26 12:00:00,44.11,44.21,44.11,44.19,3800.0,40.2403,40.3315,40.2403,40.3132,3800.0
2012-03-26 12:10:00,44.22,44.26,44.19,44.21,8500.0,40.3406,40.3771,40.3132,40.3315,8500.0
2012-03-26 12:20:00,44.21,44.26,44.21,44.23,8800.0,40.3315,40.3771,40.3315,40.3497,8800.0
2012-03-26 12:30:00,44.22,44.31,44.22,44.23,2700.0,40.3406,40.4227,40.3406,40.3497,2700.0
2012-03-26 12:40:00,44.24,44.24,44.1,44.15,5300.0,40.3589,40.3589,40.2311,40.2767,5300.0
2012-03-26 12:50:00,44.14,44.17,44.08,44.08,10400.0,40.2676,40.295,40.2129,40.2129,10400.0
2012-03-26 13:00:00,44.09,44.09,44.05,44.08,500.0,40.222,40.222,40.1855,40.2129,500.0
2012-03-26 13:10:00,44.11,44.16,44.09,44.09,2300.0,40.2403,40.2859,40.222,40.222,2300.0
2012-03-26 13:20:00,44.09,44.15,44.07,44.15,1200.0,40.222,40.2767,40.2038,40.2767,1200.0
2012-03-26 13:30:00,44.18,44.26,44.17,44.25,3200.0,40.3041,40.3771,40.295,40.368,3200.0
2012-03-26 13:40:00,44.26,44.29,44.15,44.21,11700.0,40.3771,40.4045,40.2767,40.3315,11700.0
2012-03-26 13:50:00,44.18,44.23,44.13,44.19,4000.0,40.3041,40.3497,40.2585,40.3132,4000.0
2012-03-26 14:00:00,44.19,44.26,44.19,44.26,1200.0,40.3132,40.3771,40.3132,40.3771,1200.0
2012-03-26 14:10:00,44.25,44.25,44.24,44.24,800.0,40.368,40.368,40.3589,40.3589,800.0
2012-03-26 14:20:00,44.24,44.3,44.19,44.2,9300.0,40.3589,40.4136,40.3132,40.3224,9300.0
2012-03-26 14:30:00,44.19,44.21,44.13,44.16,3800.0,40.3132,40.3315,40.2585,40.2859,3800.0
2012-03-26 14:40:00,44.16,44.23,44.16,44.23,1500.0,40.2859,40.3497,40.2859,40.3497,1500.0
2012-03-26 14:50:00,44.24,44.33,44.22,44.3,4500.0,40.3589,40.441,40.3406,40.4136,4500.0
2012-03-26 15:00:00,44.28,44.32,44.17,44.17,33000.0,40.3953,40.4318,40.295,40.295,33000.0
2012-03-26 15:10:00,44.17,44.18,44.1,44.13,9600.0,40.295,40.3041,40.2311,40.2585,9600.0
2012-03-26 15:20:00,44.14,44.16,44.11,44.14,3500.0,40.2676,40.2859,40.2403,40.2676,3500.0
2012-03-26 15:30:00,44.16,44.2,44.13,44.16,4100.0,40.2859,40.3224,40.2585,40.2859,4100.0
2012-03-26 15:40:00,44.15,44.31,44.13,44.31,13700.0,40.2767,40.4227,40.2585,40.4227,13700.0
2012-03-26 15:50:00,44.31,44.32,44.15,44.27,66400.0,40.4227,40.4318,40.2767,40.3862,66400.0
2012-03-27 09:30:00,44.4,44.4,44.1,44.18,14300.0,40.5048,40.5048,40.2311,40.3041,14300.0
2012-03-27 09:40:00,44.19,44.56,44.19,44.56,4100.0,40.3132,40.6508,40.3132,40.6508,4100.0
2012-03-27 09:50:00,44.61,44.7,44.5,44.62,9400.0,40.6964,40.7785,40.596,40.7055,9400.0
2012-03-27 10:00:00,44.48,44.51,44.33,44.33,13400.0,40.5778,40.6052,40.441,40.441,13400.0
2012-03-27 10:10:00,44.38,44.4,44.34,44.36,6100.0,40.4866,40.5048,40.4501,40.4683,6100.0
2012-03-27 10:20:00,44.35,44.39,44.3,44.36,3200.0,40.4592,40.4957,40.4136,40.4683,3200.0
2012-03-27 10:30:00,44.36,44.4,44.33,44.34,5000.0,40.4683,40.5048,40.441,40.4501,5000.0
2012-03-27 10:40:00,44.38,44.38,44.34,44.36,4900.0,40.4866,40.4866,40.4501,40.4683,4900.0
2012-03-27 10:50:00,44.35,44.35,44.28,44.33,1500.0,40.4592,40.4592,40.3953,40.441,1500.0
2012-03-27 11:00:00,44.34,44.39,44.22,44.3,9900.0,40.4501,40.4957,40.3406,40.4136,9900.0
2012-03-27 11:10:00,44.33,44.38,44.32,44.38,3300.0,40.441,40.4866,40.4318,40.4866,3300.0
2012-03-27 11:20:00,44.38,44.39,44.3,44.3,11400.0,40.4866,40.4957,40.4136,40.4136,11400.0
2012-03-27 11:30:00,44.29,44.35,44.27,44.27,10500.0,40.4045,40.4592,40.3862,40.3862,10500.0
2012-03-27 11:40:00,44.27,44.3,44.23,44.3,10000.0,40.3862,40.4136,40.3497,40.4136,10000.0
2012-03-27 11:50:00,44.3,44.3,44.28,44.28,8600.0,40.4136,40.4136,40.3953,40.3953,8600.0
2012-03-27 12:00:00,44.3,44.3,44.28,44.3,4000.0,40.4136,40.4136,40.3953,40.4136,4000.0
2012-03-27 12:10:00,44.27,44.3,44.27,44.3,3100.0,40.3862,40.4136,40.3862,40.4136,3100.0
2012-03-27 12:20:00,44.29,44.3,44.28,44.3,600.0,40.4045,40.4136,40.3953,40.4136,600.0
2012-03-27 12:30:00,44.29,44.29,44.27,44.27,2300.0,40.4045,40.4045,40.3862,40.3862,2300.0
2012-03-27 12:40:00,44.27,44.28,44.2,44.22,3000.0,40.3862,40.3953,40.3224,40.3406,3000.0
2012-03-27 12:50:00,44.22,44.22,44.16,44.2,9300.0,40.3406,40.3406,40.2859,40.3224,9300.0
2012-03-27 13:00:00,44.2,44.22,44.17,44.19,3500.0,40.3224,40.3406,40.295,40.3132,3500.0
2012-03-27 13:10:00,44.19,44.21,44.17,44.17,3800.0,40.3132,40.3315,40.295,40.295,3800.0
2012-03-27 13:20:00,44.19,44.2,44.16,44.2,2400.0,40.3132,40.3224,40.2859,40.3224,2400.0
2012-03-27 13:30:00,44.2,44.21,44.18,44.21,1800.0,40.3224,40.3315,40.3041,40.3315,1800.0
2012-03-27 13:40:00,44.19,44.22,44.18,44.2,7200.0,40.3132,40.3406,40.3041,40.3224,7200.0
2012-03-27 13:50:00,44.19,44.21,44.17,44.19,3700.0,40.3132,40.3315,40.295,40.3132,3700.0
2012-03-27 14:00:00,44.21,44.21,44.17,44.2,1500.0,40.3315,40.3315,40.295,40.3224,1500.0
2012-03-27 14:10:00,44.22,44.27,44.22,44.26,3900.0,40.3406,40.3862,40.3406,40.3771,3900.0
2012-03-27 14:20:00,44.26,44.27,44.24,44.27,1200.0,40.3771,40.3862,40.3589,40.3862,1200.0
2012-03-27 14:30:00,44.28,44.29,44.19,44.21,36400.0,40.3953,40.4045,40.3132,40.3315,36400.0
2012-03-27 14:40:00,44.23,44.25,44.2,44.24,9500.0,40.3497,40.368,40.3224,40.3589,9500.0
2012-03-27 14:50:00,44.2,44.24,44.13,44.19,43800.0,40.3224,40.3589,40.2585,40.3132,43800.0
2012-03-27 15:00:00,44.2,44.2,44.15,44.18,55300.0,40.3224,40.3224,40.2767,40.3041,55300.0
2012-03-27 15:10:00,44.17,44.2,44.14,44.18,103800.0,40.295,40.3224,40.2676,40.3041,103800.0
2012-03-27 15:20:00,44.18,44.19,44.07,44.1,45100.0,40.3041,40.3132,40.2038,40.2311,45100.0
2012-03-27 15:30:00,44.1,44.13,44.04,44.08,49300.0,40.2311,40.2585,40.1764,40.2129,49300.0
2012-03-27 15:40:00,44.09,44.15,44.05,44.11,25300.0,40.222,40.2767,40.1855,40.2403,25300.0
2012-03-27 15:50:00,44.11,44.14,44.07,44.12,68900.0,40.2403,40.2676,40.2038,40.2494,68900.0
2012-03-28 09:30:00,44.0,44.17,43.94,44.03,25200.0,40.1399,40.295,40.0852,40.1673,25200.0
2012-03-28 09:40:00,44.01,44.01,43.73,43.8,32000.0,40.149,40.149,39.8936,39.9575,32000.0
2012-03-28 09:50:00,43.81,44.1,43.81,44.0,17600.0,39.9666,40.2311,39.9666,40.1399,17600.0
2012-03-28 10:00:00,43.98,44.0,43.9,44.0,40800.0,40.1217,40.1399,40.0487,40.1399,40800.0
2012-03-28 10:10:00,44.02,44.29,44.02,44.28,6500.0,40.1582,40.4045,40.1582,40.3953,6500.0
2012-03-28 10:20:00,44.29,44.37,43.91,43.95,49700.0,40.4045,40.4774,40.0578,40.0943,49700.0
2012-03-28 10:30:00,43.93,43.93,43.81,43.83,5700.0,40.076,40.076,39.9666,39.9848,5700.0
2012-03-28 10:40:00,43.84,43.87,43.8,43.82,5300.0,39.9939,40.0213,39.9575,39.9757,5300.0
2012-03-28 10:50:00,43.82,43.86,43.81,43.86,2500.0,39.9757,40.0122,39.9666,40.0122,2500.0
2012-03-28 11:00:00,43.93,43.93,43.85,43.87,4000.0,40.076,40.076,40.0031,40.0213,4000.0
2012-03-28 11:10:00,43.86,43.91,43.86,43.91,4000.0,40.0122,40.0578,40.0122,40.0578,4000.0
2012-03-28 11:20:00,43.9,43.96,43.88,43.91,12000.0,40.0487,40.1034,40.0304,40.0578,12000.0
2012-03-28 11:30:00,43.89,43.92,43.83,43.9,6700.0,40.0396,40.0669,39.9848,40.0487,6700.0
2012-03-28 11:40:00,43.91,43.91,43.8,43.8,5600.0,40.0578,40.0578,39.9575,39.9575,5600.0
2012-03-28 11:50:00,43.8,43.8,43.5,43.57,11200.0,39.9575,39.9575,39.6838,39.7476,11200.0
2012-03-28 12:00:00,43.62,43.63,43.56,43.56,700.0,39.7932,39.8024,39.7385,39.7385,700.0
2012-03-28 12:10:00,43.6,43.71,43.59,43.68,2300.0,39.775,39.8753,39.7659,39.848,2300.0
2012-03-28 12:20:00,43.71,43.72,43.66,43.71,3300.0,39.8753,39.8845,39.8297,39.8753,3300.0
2012-03-28 12:30:00,43.72,43.75,43.65,43.66,6800.0,39.8845,39.9118,39.8206,39.8297,6800.0
2012-03-28 12:40:00,43.69,43.74,43.67,43.72,5400.0,39.8571,39.9027,39.8389,39.8845,5400.0
2012-03-28 12:50:00,43.71,43.71,43.5,43.51,44800.0,39.8753,39.8753,39.6838,39.6929,44800.0
2012-03-28 13:00:00,43.55,43.59,43.53,43.58,8300.0,39.7294,39.7659,39.7111,39.7568,8300.0
2012-03-28 13:10:00,43.57,43.57,43.5,43.51,10300.0,39.7476,39.7476,39.6838,39.6929,10300.0
2012-03-28 13:20:00,43.53,43.53,43.48,43.52,7200.0,39.7111,39.7111,39.6655,39.702,7200.0
2012-03-28 13:30:00,43.53,43.53,43.43,43.48,11400.0,39.7111,39.7111,39.6199,39.6655,11400.0
2012-03-28 13:40:00,43.48,43.52,43.45,43.45,5900.0,39.6655,39.702,39.6382,39.6382,5900.0
2012-03-28 13:50:00,43.45,43.54,43.43,43.53,3800.0,39.6382,39.7203,39.6199,39.7111,3800.0
2012-03-28 14:00:00,43.54,43.54,43.31,43.31,10300.0,39.7203,39.7203,39.5104,39.5104,10300.0
2012-03-28 14:10:00,43.31,43.34,43.26,43.28,10000.0,39.5104,39.5378,39.4648,39.4831,10000.0
2012-03-28 14:20:00,43.26,43.27,43.08,43.08,27500.0,39.4648,39.4739,39.3006,39.3006,27500.0
2012-03-28 14:30:00,43.09,43.12,43.06,43.09,35000.0,39.3097,39.3371,39.2824,39.3097,35000.0
2012-03-28 14:40:00,43.09,43.11,43.05,43.09,41000.0,39.3097,39.328,39.2732,39.3097,41000.0
2012-03-28 14:50:00,43.1,43.11,43.0,43.1,61600.0,39.3189,39.328,39.2276,39.3189,61600.0
2012-03-28 15:00:00,43.1,43.11,43.07,43.1,24100.0,39.3189,39.328,39.2915,39.3189,24100.0
2012-03-28 15:10:00,43.1,43.1,43.01,43.01,32600.0,39.3189,39.3189,39.2368,39.2368,32600.0
2012-03-28 15:20:00,43.0,43.03,42.77,42.9,58900.0,39.2276,39.255,39.0178,39.1364,58900.0
2012-03-28 15:30:00,42.89,42.93,42.72,42.8,42600.0,39.1273,39.1638,38.9722,39.0452,42600.0
2012-03-28 15:40:00,42.8,42.92,42.79,42.81,44700.0,39.0452,39.1547,39.0361,39.0543,44700.0
2012-03-28 15:50:00,42.81,42.83,42.73,42.75,140100.0,39.0543,39.0725,38.9813,38.9996,140100.0
2012-03-29 09:30:00,42.34,42.54,42.12,42.12,39600.0,38.6255,38.808,38.4248,38.4248,39600.0
2012-03-29 09:40:00,42.12,42.18,41.75,41.75,56200.0,38.4248,38.4796,38.0873,38.0873,56200.0
2012-03-29 09:50:00,41.73,41.76,41.5,41.56,27700.0,38.0691,38.0964,37.8592,37.914,27700.0
2012-03-29 10:00:00,41.58,41.9,41.58,41.77,14600.0,37.9322,38.2241,37.9322,38.1055,14600.0
2012-03-29 10:10:00,41.77,41.79,41.69,41.75,5500.0,38.1055,38.1238,38.0326,38.0873,5500.0
2012-03-29 10:20:00,41.75,41.88,41.75,41.79,6800.0,38.0873,38.2059,38.0873,38.1238,6800.0
2012-03-29 10:30:00,41.76,41.78,41.68,41.72,5300.0,38.0964,38.1147,38.0234,38.0599,5300.0
2012-03-29 10:40:00,41.72,41.8,41.7,41.77,6800.0,38.0599,38.1329,38.0417,38.1055,6800.0
2012-03-29 10:50:00,41.76,41.8,41.69,41.8,6500.0,38.0964,38.1329,38.0326,38.1329,6500.0
2012-03-29 11:00:00,41.8,41.85,41.76,41.83,11800.0,38.1329,38.1785,38.0964,38.1603,11800.0
2012-03-29 11:10:00,41.81,41.93,41.67,41.7,19500.0,38.142,38.2515,38.0143,38.0417,19500.0
2012-03-29 11:20:00,41.7,41.88,41.7,41.78,9100.0,38.0417,38.2059,38.0417,38.1147,9100.0
2012-03-29 11:30:00,41.77,41.79,41.67,41.79,6000.0,38.1055,38.1238,38.0143,38.1238,6000.0
2012-03-29 11:40:00,41.8,41.9,41.8,41.9,8000.0,38.1329,38.2241,38.1329,38.2241,8000.0
2012-03-29 11:50:00,41.9,41.91,41.77,41.86,8800.0,38.2241,38.2333,38.1055,38.1876,8800.0
2012-03-29 12:00:00,41.85,41.93,41.83,41.89,7900.0,38.1785,38.2515,38.1603,38.215,7900.0
2012-03-29 12:10:00,41.88,41.89,41.73,41.78,9000.0,38.2059,38.215,38.0691,38.1147,9000.0
2012-03-29 12:20:00,41.84,41.91,41.76,41.83,8300.0,38.1694,38.2333,38.0964,38.1603,8300.0
2012-03-29 12:30:00,41.83,41.9,41.77,41.88,18800.0,38.1603,38.2241,38.1055,38.2059,18800.0
2012-03-29 12:40:00,41.88,41.91,41.85,41.85,7700.0,38.2059,38.2333,38.1785,38.1785,7700.0
2012-03-29 12:50:00,41.84,41.9,41.84,41.89,13300.0,38.1694,38.2241,38.1694,38.215,13300.0
2012-03-29 13:00:00,41.88,41.91,41.83,41.91,17500.0,38.2059,38.2333,38.1603,38.2333,17500.0
2012-03-29 13:10:00,41.92,41.93,41.84,41.89,7900.0,38.2424,38.2515,38.1694,38.215,7900.0
2012-03-29 13:20:00,41.93,42.03,41.92,42.02,8300.0,38.2515,38.3427,38.2424,38.3336,8300.0
2012-03-29 13:30:00,42.0,42.03,41.94,41.97,18700.0,38.3154,38.3427,38.2606,38.288,18700.0
2012-03-29 13:40:00,41.96,41.99,41.9,41.91,9800.0,38.2789,38.3062,38.2241,38.2333,9800.0
2012-03-29 13:50:00,41.92,42.03,41.88,41.95,13000.0,38.2424,38.3427,38.2059,38.2698,13000.0
2012-03-29 14:00:00,41.98,42.11,41.98,42.11,7100.0,38.2971,38.4157,38.2971,38.4157,7100.0
2012-03-29 14:10:00,42.14,42.21,42.1,42.16,6600.0,38.4431,38.5069,38.4066,38.4613,6600.0
2012-03-29 14:20:00,42.17,42.2,42.09,42.14,11200.0,38.4705,38.4978,38.3975,38.4431,11200.0
2012-03-29 14:30:00,42.1,42.15,42.1,42.11,10200.0,38.4066,38.4522,38.4066,38.4157,10200.0
2012-03-29 14:40:00,42.11,42.15,42.1,42.14,6900.0,38.4157,38.4522,38.4066,38.4431,6900.0
2012-03-29 14:50:00,42.13,42.2,42.1,42.1,7700.0,38.434,38.4978,38.4066,38.4066,7700.0
2012-03-29 15:00:00,42.1,42.16,42.1,42.14,11400.0,38.4066,38.4613,38.4066,38.4431,11400.0
2012-03-29 15:10:00,42.11,42.23,42.1,42.22,37100.0,38.4157,38.5252,38.4066,38.5161,37100.0
2012-03-29 15:20:00,42.18,42.19,42.11,42.16,21800.0,38.4796,38.4887,38.4157,38.4613,21800.0
2012-03-29 15:30:00,42.16,42.31,42.16,42.24,20000.0,38.4613,38.5982,38.4613,38.5343,20000.0
2012-03-29 15:40:00,42.26,42.39,42.26,42.38,27300.0,38.5526,38.6711,38.5526,38.662,27300.0
2012-03-29 15:50:00,42.38,42.45,42.36,42.41,61800.0,38.662,38.7259,38.6438,38.6894,61800.0
2012-03-30 09:30:00,42.84,42.84,42.55,42.6,18800.0,39.0817,39.0817,38.8171,38.8627,18800.0
2012-03-30 09:40:00,42.6,42.6,42.48,42.6,6200.0,38.8627,38.8627,38.7533,38.8627,6200.0
2012-03-30 09:50:00,42.6,42.74,42.59,42.67,14000.0,38.8627,38.9904,38.8536,38.9266,14000.0
2012-03-30 10:00:00,42.68,42.78,42.6,42.74,26300.0,38.9357,39.0269,38.8627,38.9904,26300.0
2012-03-30 10:10:00,42.73,42.78,42.69,42.7,3800.0,38.9813,39.0269,38.9448,38.954,3800.0
2012-03-30 10:20:00,42.68,42.74,42.63,42.71,8200.0,38.9357,38.9904,38.8901,38.9631,8200.0
2012-03-30 10:30:00,42.72,42.74,42.63,42.66,2900.0,38.9722,38.9904,38.8901,38.9175,2900.0
2012-03-30 10:40:00,42.65,42.83,42.65,42.83,6200.0,38.9083,39.0725,38.9083,39.0725,6200.0
2012-03-30 10:50:00,42.81,42.84,42.81,42.83,4300.0,39.0543,39.0817,39.0543,39.0725,4300.0
2012-03-30 11:00:00,42.83,42.93,42.82,42.9,5900.0,39.0725,39.1638,39.0634,39.1364,5900.0
2012-03-30 11:10:00,42.91,43.08,42.91,43.08,5700.0,39.1455,39.3006,39.1455,39.3006,5700.0
2012-03-30 11:20:00,43.08,43.08,43.0,43.01,5500.0,39.3006,39.3006,39.2276,39.2368,5500.0
2012-03-30 11:30:00,43.02,43.03,42.94,42.95,5900.0,39.2459,39.255,39.1729,39.182,5900.0
2012-03-30 11:40:00,42.94,42.97,42.91,42.97,4800.0,39.1729,39.2003,39.1455,39.2003,4800.0
2012-03-30 11:50:00,42.97,43.0,42.9,42.98,21900.0,39.2003,39.2276,39.1364,39.2094,21900.0
2012-03-30 12:00:00,42.97,42.97,42.8,42.85,5800.0,39.2003,39.2003,39.0452,39.0908,5800.0
2012-03-30 12:10:00,42.83,42.84,42.79,42.8,3600.0,39.0725,39.0817,39.0361,39.0452,3600.0
2012-03-30 12:20:00,42.79,42.82,42.72,42.75,12100.0,39.0361,39.0634,38.9722,38.9996,12100.0
2012-03-30 12:30:00,42.75,42.75,42.71,42.73,3000.0,38.9996,38.9996,38.9631,38.9813,3000.0
2012-03-30 12:40:00,42.72,42.74,42.68,42.71,2200.0,38.9722,38.9904,38.9357,38.9631,2200.0
2012-03-30 12:50:00,42.71,42.75,42.63,42.63,5100.0,38.9631,38.9996,38.8901,38.8901,5100.0
2012-03-30 13:00:00,42.62,42.62,42.59,42.6,3700.0,38.881,38.881,38.8536,38.8627,3700.0
2012-03-30 13:10:00,42.58,42.67,42.58,42.67,7900.0,38.8445,38.9266,38.8445,38.9266,7900.0
2012-03-30 13:20:00,42.66,42.71,42.66,42.71,5100.0,38.9175,38.9631,38.9175,38.9631,5100.0
2012-03-30 13:30:00,42.72,42.82,42.72,42.8,2800.0,38.9722,39.0634,38.9722,39.0452,2800.0
2012-03-30 13:40:00,42.8,42.83,42.7,42.7,10100.0,39.0452,39.0725,38.954,38.954,10100.0
2012-03-30 13:50:00,42.72,42.72,42.7,42.7,1300.0,38.9722,38.9722,38.954,38.954,1300.0
2012-03-30 14:00:00,42.72,42.83,42.72,42.82,3500.0,38.9722,39.0725,38.9722,39.0634,3500.0
2012-03-30 14:10:00,42.83,42.93,42.83,42.93,14400.0,39.0725,39.1638,39.0725,39.1638,14400.0
2012-03-30 14:20:00,42.93,42.94,42.89,42.89,4600.0,39.1638,39.1729,39.1273,39.1273,4600.0
2012-03-30 14:30:00,42.89,42.92,42.89,42.92,4200.0,39.1273,39.1547,39.1273,39.1547,4200.0
2012-03-30 14:40:00,42.92,42.97,42.92,42.97,4200.0,39.1547,39.2003,39.1547,39.2003,4200.0
2012-03-30 14:50:00,42.96,42.99,42.89,42.89,10600.0,39.1911,39.2185,39.1273,39.1273,10600.0
2012-03-30 15:00:00,42.83,42.89,42.83,42.86,11000.0,39.0725,39.1273,39.0725,39.0999,11000.0
2012-03-30 15:10:00,42.86,42.92,42.86,42.92,6100.0,39.0999,39.1547,39.0999,39.1547,6100.0
2012-03-30 15:20:00,42.92,42.93,42.87,42.89,7600.0,39.1547,39.1638,39.109,39.1273,7600.0
2012-03-30 15:30:00,42.89,42.96,42.88,42.89,9600.0,39.1273,39.1911,39.1182,39.1273,9600.0
2012-03-30 15:40:00,42.87,42.87,42.73,42.8,22900.0,39.109,39.109,38.9813,39.0452,22900.0
2012-03-30 15:50:00,42.79,42.88,42.67,42.68,83200.0,39.0361,39.1182,38.9266,38.9357,83200.0
2012-04-02 09:30:00,42.5,42.76,42.38,42.55,40300.0,38.7715,39.0087,38.662,38.8171,40300.0
2012-04-02 09:40:00,42.55,42.66,42.42,42.47,4900.0,38.8171,38.9175,38.6985,38.7441,4900.0
2012-04-02 09:50:00,42.46,42.48,42.29,42.35,12700.0,38.735,38.7533,38.5799,38.6347,12700.0
2012-04-02 10:00:00,42.35,42.57,42.35,42.54,24900.0,38.6347,38.8354,38.6347,38.808,24900.0
2012-04-02 10:10:00,42.57,42.78,42.55,42.74,10100.0,38.8354,39.0269,38.8171,38.9904,10100.0
2012-04-02 10:20:00,42.75,42.77,42.57,42.63,10000.0,38.9996,39.0178,38.8354,38.8901,10000.0
2012-04-02 10:30:00,42.63,42.64,42.49,42.53,9200.0,38.8901,38.8992,38.7624,38.7989,9200.0
2012-04-02 10:40:00,42.53,42.56,42.38,42.53,41200.0,38.7989,38.8262,38.662,38.7989,41200.0
2012-04-02 10:50:00,42.55,42.62,42.52,42.6,14900.0,38.8171,38.881,38.7897,38.8627,14900.0
2012-04-02 11:00:00,42.6,42.65,42.56,42.64,14100.0,38.8627,38.9083,38.8262,38.8992,14100.0
2012-04-02 11:10:00,42.64,42.72,42.62,42.69,17300.0,38.8992,38.9722,38.881,38.9448,17300.0
2012-04-02 11:20:00,42.7,42.77,42.62,42.66,25200.0,38.954,39.0178,38.881,38.9175,25200.0
2012-04-02 11:30:00,42.67,42.71,42.6,42.67,25300.0,38.9266,38.9631,38.8627,38.9266,25300.0
2012-04-02 11:40:00,42.67,42.71,42.59,42.64,42700.0,38.9266,38.9631,38.8536,38.8992,42700.0
2012-04-02 11:50:00,42.64,42.73,42.61,42.68,39800.0,38.8992,38.9813,38.8718,38.9357,39800.0
2012-04-02 12:00:00,42.71,42.76,42.64,42.7,50900.0,38.9631,39.0087,38.8992,38.954,50900.0
2012-04-02 12:10:00,42.7,42.74,42.66,42.73,8400.0,38.954,38.9904,38.9175,38.9813,8400.0
2012-04-02 12:20:00,42.73,42.75,42.7,42.71,6900.0,38.9813,38.9996,38.954,38.9631,6900.0
2012-04-02 12:30:00,42.71,42.8,42.71,42.8,5700.0,38.9631,39.0452,38.9631,39.0452,5700.0
2012-04-02 12:40:00,42.8,42.9,42.8,42.9,4500.0,39.0452,39.1364,39.0452,39.1364,4500.0
2012-04-02 12:50:00,42.89,42.92,42.87,42.9,4000.0,39.1273,39.1547,39.109,39.1364,4000.0
2012-04-02 13:00:00,42.9,42.93,42.89,42.9,4400.0,39.1364,39.1638,39.1273,39.1364,4400.0
2012-04-02 13:10:00,42.9,42.93,42.85,42.85,8400.0,39.1364,39.1638,39.0908,39.0908,8400.0
2012-04-02 13:20:00,42.87,42.87,42.81,42.85,3900.0,39.109,39.109,39.0543,39.0908,3900.0
2012-04-02 13:30:00,42.83,42.85,42.82,42.83,13800.0,39.0725,39.0908,39.0634,39.0725,13800.0
2012-04-02 13:40:00,42.83,42.85,42.79,42.79,11100.0,39.0725,39.0908,39.0361,39.0361,11100.0
2012-04-02 13:50:00,42.79,42.85,42.78,42.8,14400.0,39.0361,39.0908,39.0269,39.0452,14400.0
2012-04-02 14:00:00,42.82,42.82,42.79,42.79,7400.0,39.0634,39.0634,39.0361,39.0361,7400.0
2012-04-02 14:10:00,42.79,42.79,42.72,42.75,7800.0,39.0361,39.0361,38.9722,38.9996,7800.0
2012-04-02 14:20:00,42.75,42.77,42.72,42.74,7900.0,38.9996,39.0178,38.9722,38.9904,7900.0
2012-04-02 14:30:00,42.74,42.84,42.74,42.84,2900.0,38.9904,39.0817,38.9904,39.0817,2900.0
2012-04-02 14:40:00,42.85,42.93,42.84,42.93,8100.0,39.0908,39.1638,39.0817,39.1638,8100.0
2012-04-02 14:50:00,42.95,43.0,42.94,43.0,8300.0,39.182,39.2276,39.1729,39.2276,8300.0
2012-04-02 15:00:00,42.98,43.0,42.97,43.0,8400.0,39.2094,39.2276,39.2003,39.2276,8400.0
2012-04-02 15:10:00,42.99,43.04,42.99,43.01,5600.0,39.2185,39.2641,39.2185,39.2368,5600.0
2012-04-02 15:20:00,43.02,43.03,42.95,43.0,9200.0,39.2459,39.255,39.182,39.2276,9200.0
2012-04-02 15:30:00,42.99,42.99,42.92,42.92,7800.0,39.2185,39.2185,39.1547,39.1547,7800.0
2012-04-02 15:40:00,42.89,42.96,42.87,42.87,13100.0,39.1273,39.1911,39.109,39.109,13100.0
2012-04-02 15:50:00,42.87,43.3,42.87,43.26,120300.0,39.109,39.5013,39.109,39.4648,120300.0
2012-04-03 09:30:00,43.05,43.17,42.91,43.0,67300.0,39.2732,39.3827,39.1455,39.2276,67300.0
2012-04-03 09:40:00,43.04,43.05,42.98,43.03,11300.0,39.2641,39.2732,39.2094,39.255,11300.0
2012-04-03 09:50:00,43.02,43.02,42.89,42.92,3100.0,39.2459,39.2459,39.1273,39.1547,3100.0
2012-04-03 10:00:00,42.93,42.95,42.82,42.95,3400.0,39.1638,39.182,39.0634,39.182,3400.0
2012-04-03 10:10:00,42.92,42.92,42.68,42.72,2800.0,39.1547,39.1547,38.9357,38.9722,2800.0
2012-04-03 10:20:00,42.74,42.78,42.72,42.72,4200.0,38.9904,39.0269,38.9722,38.9722,4200.0
2012-04-03 10:30:00,42.76,42.95,42.76,42.94,3700.0,39.0087,39.182,39.0087,39.1729,3700.0
2012-04-03 10:40:00,42.95,43.01,42.88,42.92,4500.0,39.182,39.2368,39.1182,39.1547,4500.0
2012-04-03 10:50:00,42.93,43.0,42.93,43.0,2100.0,39.1638,39.2276,39.1638,39.2276,2100.0
2012-04-03 11:00:00,42.98,43.0,42.94,42.94,6900.0,39.2094,39.2276,39.1729,39.1729,6900.0
2012-04-03 11:10:00,42.88,42.88,42.78,42.82,8300.0,39.1182,39.1182,39.0269,39.0634,8300.0
2012-04-03 11:20:00,42.82,42.84,42.76,42.78,3600.0,39.0634,39.0817,39.0087,39.0269,3600.0
2012-04-03 11:30:00,42.75,42.75,42.68,42.71,4400.0,38.9996,38.9996,38.9357,38.9631,4400.0
2012-04-03 11:40:00,42.71,42.79,42.71,42.79,2400.0,38.9631,39.0361,38.9631,39.0361,2400.0
2012-04-03 11:50:00,42.8,42.83,42.77,42.79,4300.0,39.0452,39.0725,39.0178,39.0361,4300.0
2012-04-03 12:00:00,42.78,42.79,42.7,42.74,11900.0,39.0269,39.0361,38.954,38.9904,11900.0
2012-04-03 12:10:00,42.74,42.91,42.72,42.91,4000.0,38.9904,39.1455,38.9722,39.1455,4000.0
2012-04-03 12:20:00,42.89,42.92,42.86,42.92,2800.0,39.1273,39.1547,39.0999,39.1547,2800.0
2012-04-03 12:30:00,42.93,42.95,42.85,42.86,8600.0,39.1638,39.182,39.0908,39.0999,8600.0
2012-04-03 12:40:00,42.86,42.95,42.86,42.94,9000.0,39.0999,39.182,39.0999,39.1729,9000.0
2012-04-03 12:50:00,42.95,42.95,42.93,42.93,4200.0,39.182,39.182,39.1638,39.1638,4200.0
2012-04-03 13:00:00,42.93,42.98,42.89,42.89,23900.0,39.1638,39.2094,39.1273,39.1273,23900.0
2012-04-03 13:10:00,42.9,42.92,42.89,42.89,1500.0,39.1364,39.1547,39.1273,39.1273,1500.0
2012-04-03 13:20:00,42.87,42.93,42.87,42.92,3400.0,39.109,39.1638,39.109,39.1547,3400.0
2012-04-03 13:30:00,42.92,42.93,42.89,42.9,3700.0,39.1547,39.1638,39.1273,39.1364,3700.0
2012-04-03 13:40:00,42.89,42.94,42.88,42.94,4600.0,39.1273,39.1729,39.1182,39.1729,4600.0
2012-04-03 13:50:00,42.95,43.05,42.95,43.01,3700.0,39.182,39.2732,39.182,39.2368,3700.0
2012-04-03 14:00:00,42.98,42.98,42.79,42.86,18800.0,39.2094,39.2094,39.0361,39.0999,18800.0
2012-04-03 14:10:00,42.86,42.86,42.69,42.81,13900.0,39.0999,39.0999,38.9448,39.0543,13900.0
2012-04-03 14:20:00,42.82,42.84,42.76,42.78,6200.0,39.0634,39.0817,39.0087,39.0269,6200.0
2012-04-03 14:30:00,42.79,42.86,42.76,42.76,16900.0,39.0361,39.0999,39.0087,39.0087,16900.0
2012-04-03 14:40:00,42.75,42.88,42.75,42.86,19400.0,38.9996,39.1182,38.9996,39.0999,19400.0
2012-04-03 14:50:00,42.86,42.91,42.8,42.81,4200.0,39.0999,39.1455,39.0452,39.0543,4200.0
2012-04-03 15:00:00,42.83,43.0,42.81,42.93,12900.0,39.0725,39.2276,39.0543,39.1638,12900.0
2012-04-03 15:10:00,42.94,42.97,42.84,42.91,8200.0,39.1729,39.2003,39.0817,39.1455,8200.0
2012-04-03 15:20:00,42.89,42.91,42.82,42.83,8600.0,39.1273,39.1455,39.0634,39.0725,8600.0
2012-04-03 15:30:00,42.82,42.9,42.79,42.82,15400.0,39.0634,39.1364,39.0361,39.0634,15400.0
2012-04-03 15:40:00,42.82,42.86,42.76,42.84,17700.0,39.0634,39.0999,39.0087,39.0817,17700.0
2012-04-03 15:50:00,42.86,43.03,42.86,42.98,53200.0,39.0999,39.255,39.0999,39.2094,53200.0
2012-04-04 09:30:00,42.52,42.83,42.51,42.68,7500.0,38.7897,39.0725,38.7806,38.9357,7500.0
2012-04-04 09:40:00,42.61,42.61,42.48,42.58,4900.0,38.8718,38.8718,38.7533,38.8445,4900.0
2012-04-04 09:50:00,42.62,42.67,42.62,42.63,500.0,38.881,38.9266,38.881,38.8901,500.0
2012-04-04 10:00:00,42.62,42.68,42.62,42.63,9400.0,38.881,38.9357,38.881,38.8901,9400.0
2012-04-04 10:10:00,42.62,42.63,42.55,42.62,15600.0,38.881,38.8901,38.8171,38.881,15600.0
2012-04-04 10:20:00,42.61,42.62,42.49,42.55,4600.0,38.8718,38.881,38.7624,38.8171,4600.0
2012-04-04 10:30:00,42.58,42.58,42.44,42.49,3200.0,38.8445,38.8445,38.7168,38.7624,3200.0
2012-04-04 10:40:00,42.47,42.48,42.46,42.46,800.0,38.7441,38.7533,38.735,38.735,800.0
2012-04-04 10:50:00,42.45,42.46,42.39,42.4,5400.0,38.7259,38.735,38.6711,38.6803,5400.0
2012-04-04 11:00:00,42.42,42.51,42.39,42.51,5900.0,38.6985,38.7806,38.6711,38.7806,5900.0
2012-04-04 11:10:00,42.49,42.49,42.45,42.46,1800.0,38.7624,38.7624,38.7259,38.735,1800.0
2012-04-04 11:20:00,42.43,42.49,42.4,42.46,4700.0,38.7076,38.7624,38.6803,38.735,4700.0
2012-04-04 11:30:00,42.46,42.59,42.46,42.53,3900.0,38.735,38.8536,38.735,38.7989,3900.0
2012-04-04 11:40:00,42.5,42.51,42.41,42.41,7400.0,38.7715,38.7806,38.6894,38.6894,7400.0
2012-04-04 11:50:00,42.4,42.48,42.4,42.47,6300.0,38.6803,38.7533,38.6803,38.7441,6300.0
2012-04-04 12:00:00,42.48,42.49,42.46,42.46,2600.0,38.7533,38.7624,38.735,38.735,2600.0
2012-04-04 12:10:00,42.49,42.52,42.48,42.51,1600.0,38.7624,38.7897,38.7533,38.7806,1600.0
2012-04-04 12:20:00,42.51,42.54,42.46,42.48,3900.0,38.7806,38.808,38.735,38.7533,3900.0
2012-04-04 12:30:00,42.45,42.48,42.44,42.45,5900.0,38.7259,38.7533,38.7168,38.7259,5900.0
2012-04-04 12:40:00,42.45,42.48,42.45,42.48,2200.0,38.7259,38.7533,38.7259,38.7533,2200.0
2012-04-04 12:50:00,42.5,42.52,42.45,42.52,7200.0,38.7715,38.7897,38.7259,38.7897,7200.0
2012-04-04 13:00:00,42.48,42.52,42.46,42.49,5500.0,38.7533,38.7897,38.735,38.7624,5500.0
2012-04-04 13:10:00,42.5,42.53,42.49,42.53,3700.0,38.7715,38.7989,38.7624,38.7989,3700.0
2012-04-04 13:20:00,42.53,42.54,42.48,42.5,6400.0,38.7989,38.808,38.7533,38.7715,6400.0
2012-04-04 13:30:00,42.49,42.52,42.43,42.48,9300.0,38.7624,38.7897,38.7076,38.7533,9300.0
2012-04-04 13:40:00,42.48,42.55,42.48,42.54,1800.0,38.7533,38.8171,38.7533,38.808,1800.0
2012-04-04 13:50:00,42.55,42.61,42.54,42.58,3500.0,38.8171,38.8718,38.808,38.8445,3500.0
2012-04-04 14:00:00,42.57,42.59,42.55,42.57,1200.0,38.8354,38.8536,38.8171,38.8354,1200.0
2012-04-04 14:10:00,42.56,42.6,42.54,42.59,6700.0,38.8262,38.8627,38.808,38.8536,6700.0
2012-04-04 14:20:00,42.6,42.6,42.55,42.56,2600.0,38.8627,38.8627,38.8171,38.8262,2600.0
2012-04-04 14:30:00,42.55,42.63,42.54,42.63,1900.0,38.8171,38.8901,38.808,38.8901,1900.0
2012-04-04 14:40:00,42.64,42.64,42.59,42.6,1900.0,38.8992,38.8992,38.8536,38.8627,1900.0
2012-04-04 14:50:00,42.6,42.64,42.54,42.64,3600.0,38.8627,38.8992,38.808,38.8992,3600.0
2012-04-04 15:00:00,42.62,42.62,42.57,42.6,3800.0,38.881,38.881,38.8354,38.8627,3800.0
2012-04-04 15:10:00,42.62,42.65,42.55,42.55,3800.0,38.881,38.9083,38.8171,38.8171,3800.0
2012-04-04 15:20:00,42.55,42.56,42.52,42.55,4900.0,38.8171,38.8262,38.7897,38.8171,4900.0
2012-04-04 15:30:00,42.56,42.62,42.51,42.53,9400.0,38.8262,38.881,38.7806,38.7989,9400.0
2012-04-04 15:40:00,42.54,42.58,42.49,42.57,9500.0,38.808,38.8445,38.7624,38.8354,9500.0
2012-04-04 15:50:00,42.57,42.58,42.42,42.46,40500.0,38.8354,38.8445,38.6985,38.735,40500.0
2012-04-05 09:30:00,42.36,42.52,42.27,42.49,4200.0,38.6438,38.7897,38.5617,38.7624,4200.0
2012-04-05 09:40:00,42.44,42.75,42.44,42.61,2900.0,38.7168,38.9996,38.7168,38.8718,2900.0
2012-04-05 09:50:00,42.7,42.93,42.61,42.87,11400.0,38.954,39.1638,38.8718,39.109,11400.0
2012-04-05 10:00:00,42.88,43.0,42.59,42.98,299000.0,39.1182,39.2276,38.8536,39.2094,299000.0
2012-04-05 10:10:00,42.96,43.06,42.95,42.99,3100.0,39.1911,39.2824,39.182,39.2185,3100.0
2012-04-05 10:20:00,42.95,42.95,42.84,42.89,3700.0,39.182,39.182,39.0817,39.1273,3700.0
2012-04-05 10:30:00,42.78,42.78,42.63,42.74,162500.0,39.0269,39.0269,38.8901,38.9904,162500.0
2012-04-05 10:40:00,42.76,42.79,42.72,42.77,4100.0,39.0087,39.0361,38.9722,39.0178,4100.0
2012-04-05 10:50:00,42.75,42.81,42.73,42.78,1600.0,38.9996,39.0543,38.9813,39.0269,1600.0
2012-04-05 11:00:00,42.81,42.81,42.81,42.81,200.0,39.0543,39.0543,39.0543,39.0543,200.0
2012-04-05 11:10:00,42.8,42.81,42.65,42.65,2600.0,39.0452,39.0543,38.9083,38.9083,2600.0
2012-04-05 11:20:00,42.65,42.68,42.6,42.6,5700.0,38.9083,38.9357,38.8627,38.8627,5700.0
2012-04-05 11:30:00,42.6,42.6,42.39,42.39,4100.0,38.8627,38.8627,38.6711,38.6711,4100.0
2012-04-05 11:40:00,42.39,42.47,42.35,42.35,3300.0,38.6711,38.7441,38.6347,38.6347,3300.0
2012-04-05 11:50:00,42.39,42.43,42.37,42.43,800.0,38.6711,38.7076,38.6529,38.7076,800.0
2012-04-05 12:00:00,42.42,42.51,42.42,42.48,3200.0,38.6985,38.7806,38.6985,38.7533,3200.0
2012-04-05 12:10:00,42.47,42.49,42.47,42.49,400.0,38.7441,38.7624,38.7441,38.7624,400.0
2012-04-05 12:20:00,42.47,42.48,42.44,42.45,1100.0,38.7441,38.7533,38.7168,38.7259,1100.0
2012-04-05 12:30:00,42.44,42.45,42.38,42.44,5700.0,38.7168,38.7259,38.662,38.7168,5700.0
2012-04-05 12:40:00,42.4,42.5,42.4,42.47,4800.0,38.6803,38.7715,38.6803,38.7441,4800.0
2012-04-05 12:50:00,42.46,42.5,42.44,42.48,2400.0,38.735,38.7715,38.7168,38.7533,2400.0
2012-04-05 13:00:00,42.48,42.53,42.47,42.49,1700.0,38.7533,38.7989,38.7441,38.7624,1700.0
2012-04-05 13:10:00,42.51,42.56,42.49,42.5,1900.0,38.7806,38.8262,38.7624,38.7715,1900.0
2012-04-05 13:20:00,42.53,42.53,42.5,42.52,1700.0,38.7989,38.7989,38.7715,38.7897,1700.0
2012-04-05 13:30:00,42.51,42.53,42.49,42.51,1400.0,38.7806,38.7989,38.7624,38.7806,1400.0
2012-04-05 13:40:00,42.52,42.52,42.35,42.39,10200.0,38.7897,38.7897,38.6347,38.6711,10200.0
2012-04-05 13:50:00,42.39,42.5,42.39,42.5,8000.0,38.6711,38.7715,38.6711,38.7715,8000.0
2012-04-05 14:00:00,42.5,42.55,42.49,42.55,5000.0,38.7715,38.8171,38.7624,38.8171,5000.0
2012-04-05 14:10:00,42.52,42.6,42.51,42.58,3100.0,38.7897,38.8627,38.7806,38.8445,3100.0
2012-04-05 14:20:00,42.59,42.6,42.5,42.55,23500.0,38.8536,38.8627,38.7715,38.8171,23500.0
2012-04-05 14:30:00,42.54,42.55,42.5,42.51,6400.0,38.808,38.8171,38.7715,38.7806,6400.0
2012-04-05 14:40:00,42.48,42.49,42.41,42.43,3000.0,38.7533,38.7624,38.6894,38.7076,3000.0
2012-04-05 14:50:00,42.42,42.54,42.42,42.54,4500.0,38.6985,38.808,38.6985,38.808,4500.0
2012-04-05 15:00:00,42.56,42.56,42.51,42.51,6400.0,38.8262,38.8262,38.7806,38.7806,6400.0
2012-04-05 15:10:00,42.51,42.54,42.51,42.54,5800.0,38.7806,38.808,38.7806,38.808,5800.0
2012-04-05 15:20:00,42.54,42.55,42.52,42.53,5000.0,38.808,38.8171,38.7897,38.7989,5000.0
2012-04-05 15:30:00,42.54,42.57,42.52,42.55,9300.0,38.808,38.8354,38.7897,38.8171,9300.0
2012-04-05 15:40:00,42.55,42.64,42.52,42.56,24400.0,38.8171,38.8992,38.7897,38.8262,24400.0
2012-04-05 15:50:00,42.55,42.6,42.5,42.53,27500.0,38.8171,38.8627,38.7715,38.7989,27500.0
2012-04-09 09:30:00,41.8,42.3,41.8,42.19,25500.0,38.1329,38.589,38.1329,38.4887,25500.0
2012-04-09 09:40:00,42.08,42.08,42.0,42.05,5600.0,38.3883,38.3883,38.3154,38.361,5600.0
2012-04-09 09:50:00,42.03,42.03,41.77,41.77,2400.0,38.3427,38.3427,38.1055,38.1055,2400.0
2012-04-09 10:00:00,41.81,42.05,41.81,41.86,24500.0,38.142,38.361,38.142,38.1876,24500.0
2012-04-09 10:10:00,41.87,41.92,41.72,41.72,43200.0,38.1968,38.2424,38.0599,38.0599,43200.0
2012-04-09 10:20:00,41.72,41.84,41.66,41.8,17000.0,38.0599,38.1694,38.0052,38.1329,17000.0
2012-04-09 10:30:00,41.76,41.8,41.71,41.73,19900.0,38.0964,38.1329,38.0508,38.0691,19900.0
2012-04-09 10:40:00,41.73,41.83,41.7,41.83,15900.0,38.0691,38.1603,38.0417,38.1603,15900.0
2012-04-09 10:50:00,41.81,41.9,41.8,41.87,5500.0,38.142,38.2241,38.1329,38.1968,5500.0
2012-04-09 11:00:00,41.86,41.91,41.79,41.87,10200.0,38.1876,38.2333,38.1238,38.1968,10200.0
2012-04-09 11:10:00,41.8,41.95,41.77,41.95,13000.0,38.1329,38.2698,38.1055,38.2698,13000.0
2012-04-09 11:20:00,41.97,42.05,41.86,41.91,15500.0,38.288,38.361,38.1876,38.2333,15500.0
2012-04-09 11:30:00,41.91,41.93,41.89,41.92,17100.0,38.2333,38.2515,38.215,38.2424,17100.0
2012-04-09 11:40:00,41.92,41.95,41.91,41.93,3500.0,38.2424,38.2698,38.2333,38.2515,3500.0
2012-04-09 11:50:00,41.93,41.98,41.92,41.98,13000.0,38.2515,38.2971,38.2424,38.2971,13000.0
2012-04-09 12:00:00,41.97,41.98,41.89,41.94,6100.0,38.288,38.2971,38.215,38.2606,6100.0
2012-04-09 12:10:00,41.95,42.0,41.93,41.99,3300.0,38.2698,38.3154,38.2515,38.3062,3300.0
2012-04-09 12:20:00,42.01,42.02,41.98,42.01,8000.0,38.3245,38.3336,38.2971,38.3245,8000.0
2012-04-09 12:30:00,42.01,42.16,42.01,42.16,19000.0,38.3245,38.4613,38.3245,38.4613,19000.0
2012-04-09 12:40:00,42.16,42.16,42.08,42.1,9000.0,38.4613,38.4613,38.3883,38.4066,9000.0
2012-04-09 12:50:00,42.08,42.16,42.04,42.13,30000.0,38.3883,38.4613,38.3519,38.434,30000.0
2012-04-09 13:00:00,42.12,42.13,42.08,42.1,12400.0,38.4248,38.434,38.3883,38.4066,12400.0
2012-04-09 13:10:00,42.07,42.09,42.04,42.04,4600.0,38.3792,38.3975,38.3519,38.3519,4600.0
2012-04-09 13:20:00,42.05,42.11,42.03,42.1,6400.0,38.361,38.4157,38.3427,38.4066,6400.0
2012-04-09 13:30:00,42.07,42.14,42.07,42.14,4400.0,38.3792,38.4431,38.3792,38.4431,4400.0
2012-04-09 13:40:00,42.17,42.18,42.12,42.15,4000.0,38.4705,38.4796,38.4248,38.4522,4000.0
2012-04-09 13:50:00,42.14,42.25,42.13,42.23,5100.0,38.4431,38.5434,38.434,38.5252,5100.0
2012-04-09 14:00:00,42.2,42.2,42.1,42.18,28800.0,38.4978,38.4978,38.4066,38.4796,28800.0
2012-04-09 14:10:00,42.18,42.21,42.14,42.18,20200.0,38.4796,38.5069,38.4431,38.4796,20200.0
2012-04-09 14:20:00,42.19,42.21,42.13,42.18,20000.0,38.4887,38.5069,38.434,38.4796,20000.0
2012-04-09 14:30:00,42.16,42.25,42.16,42.25,4400.0,38.4613,38.5434,38.4613,38.5434,4400.0
2012-04-09 14:40:00,42.24,42.26,42.2,42.21,8400.0,38.5343,38.5526,38.4978,38.5069,8400.0
2012-04-09 14:50:00,42.21,42.21,42.1,42.1,11600.0,38.5069,38.5069,38.4066,38.4066,11600.0
2012-04-09 15:00:00,42.1,42.18,42.1,42.12,42200.0,38.4066,38.4796,38.4066,38.4248,42200.0
2012-04-09 15:10:00,42.12,42.16,42.09,42.11,49100.0,38.4248,38.4613,38.3975,38.4157,49100.0
2012-04-09 15:20:00,42.1,42.14,42.05,42.09,38100.0,38.4066,38.4431,38.361,38.3975,38100.0
2012-04-09 15:30:00,42.09,42.09,41.97,42.02,25600.0,38.3975,38.3975,38.288,38.3336,25600.0
2012-04-09 15:40:00,42.03,42.15,41.99,42.14,40000.0,38.3427,38.4522,38.3062,38.4431,40000.0
2012-04-09 15:50:00,42.13,42.17,42.04,42.05,97000.0,38.434,38.4705,38.3519,38.361,97000.0
2012-04-10 09:30:00,41.94,42.16,41.76,42.02,11600.0,38.2606,38.4613,38.0964,38.3336,11600.0
2012-04-10 09:40:00,42.0,42.08,41.98,42.01,36800.0,38.3154,38.3883,38.2971,38.3245,36800.0
2012-04-10 09:50:00,42.04,42.12,42.03,42.12,3100.0,38.3519,38.4248,38.3427,38.4248,3100.0
2012-04-10 10:00:00,42.08,42.11,41.99,42.01,13200.0,38.3883,38.4157,38.3062,38.3245,13200.0
2012-04-10 10:10:00,41.98,41.98,41.93,41.93,4400.0,38.2971,38.2971,38.2515,38.2515,4400.0
2012-04-10 10:20:00,41.94,42.09,41.93,42.09,8700.0,38.2606,38.3975,38.2515,38.3975,8700.0
2012-04-10 10:30:00,42.08,42.12,42.07,42.07,1800.0,38.3883,38.4248,38.3792,38.3792,1800.0
2012-04-10 10:40:00,42.05,42.09,42.04,42.05,7100.0,38.361,38.3975,38.3519,38.361,7100.0
2012-04-10 10:50:00,42.01,42.01,41.8,41.83,7000.0,38.3245,38.3245,38.1329,38.1603,7000.0
2012-04-10 11:00:00,41.83,41.88,41.8,41.82,5000.0,38.1603,38.2059,38.1329,38.1512,5000.0
2012-04-10 11:10:00,41.81,41.81,41.71,41.71,10400.0,38.142,38.142,38.0508,38.0508,10400.0
2012-04-10 11:20:00,41.71,41.8,41.7,41.8,4900.0,38.0508,38.1329,38.0417,38.1329,4900.0
2012-04-10 11:30:00,41.77,41.82,41.74,41.77,6500.0,38.1055,38.1512,38.0782,38.1055,6500.0
2012-04-10 11:40:00,41.78,41.78,41.67,41.68,3900.0,38.1147,38.1147,38.0143,38.0234,3900.0
2012-04-10 11:50:00,41.69,41.69,41.42,41.56,15400.0,38.0326,38.0326,37.7862,37.914,15400.0
2012-04-10 12:00:00,41.56,41.58,41.44,41.46,11000.0,37.914,37.9322,37.8045,37.8227,11000.0
2012-04-10 12:10:00,41.44,41.44,41.25,41.38,11000.0,37.8045,37.8045,37.6312,37.7498,11000.0
2012-04-10 12:20:00,41.39,41.44,41.3,41.44,11000.0,37.7589,37.8045,37.6768,37.8045,11000.0
2012-04-10 12:30:00,41.44,41.46,41.3,41.37,9500.0,37.8045,37.8227,37.6768,37.7406,9500.0
2012-04-10 12:40:00,41.34,41.41,41.31,41.35,10900.0,37.7133,37.7771,37.6859,37.7224,10900.0
2012-04-10 12:50:00,41.34,41.4,41.3,41.4,10600.0,37.7133,37.768,37.6768,37.768,10600.0
2012-04-10 13:00:00,41.39,41.45,41.36,41.36,8900.0,37.7589,37.8136,37.7315,37.7315,8900.0
2012-04-10 13:10:00,41.33,41.33,41.21,41.28,16300.0,37.7041,37.7041,37.5947,37.6585,16300.0
2012-04-10 13:20:00,41.28,41.42,41.28,41.41,7300.0,37.6585,37.7862,37.6585,37.7771,7300.0
2012-04-10 13:30:00,41.41,41.5,41.39,41.48,9500.0,37.7771,37.8592,37.7589,37.841,9500.0
2012-04-10 13:40:00,41.48,41.56,41.42,41.56,8400.0,37.841,37.914,37.7862,37.914,8400.0
2012-04-10 13:50:00,41.55,41.55,41.41,41.41,2400.0,37.9048,37.9048,37.7771,37.7771,2400.0
2012-04-10 14:00:00,41.43,41.5,41.38,41.5,8500.0,37.7954,37.8592,37.7498,37.8592,8500.0
2012-04-10 14:10:00,41.48,41.54,41.47,41.51,7300.0,37.841,37.8957,37.8319,37.8684,7300.0
2012-04-10 14:20:00,41.5,41.59,41.49,41.57,12500.0,37.8592,37.9413,37.8501,37.9231,12500.0
2012-04-10 14:30:00,41.57,41.6,41.52,41.58,15700.0,37.9231,37.9505,37.8775,37.9322,15700.0
2012-04-10 14:40:00,41.58,41.7,41.58,41.69,4900.0,37.9322,38.0417,37.9322,38.0326,4900.0
2012-04-10 14:50:00,41.69,41.77,41.59,41.77,22900.0,38.0326,38.1055,37.9413,38.1055,22900.0
2012-04-10 15:00:00,41.76,41.76,41.55,41.58,37200.0,38.0964,38.0964,37.9048,37.9322,37200.0
2012-04-10 15:10:00,41.57,41.61,41.49,41.53,9300.0,37.9231,37.9596,37.8501,37.8866,9300.0
2012-04-10 15:20:00,41.55,41.58,41.46,41.51,10700.0,37.9048,37.9322,37.8227,37.8684,10700.0
2012-04-10 15:30:00,41.5,41.59,41.49,41.55,10700.0,37.8592,37.9413,37.8501,37.9048,10700.0
2012-04-10 15:40:00,41.52,41.52,41.27,41.3,22700.0,37.8775,37.8775,37.6494,37.6768,22700.0
2012-04-10 15:50:00,41.3,41.34,41.24,41.26,111300.0,37.6768,37.7133,37.622,37.6403,111300.0
2012-04-11 09:30:00,41.71,41.93,41.55,41.9,10600.0,38.0508,38.2515,37.9048,38.2241,10600.0
2012-04-11 09:40:00,41.84,41.9,41.43,41.47,19200.0,38.1694,38.2241,37.7954,37.8319,19200.0
2012-04-11 09:50:00,41.46,41.48,41.33,41.42,12900.0,37.8227,37.841,37.7041,37.7862,12900.0
2012-04-11 10:00:00,41.46,41.63,41.43,41.47,23200.0,37.8227,37.9778,37.7954,37.8319,23200.0
2012-04-11 10:10:00,41.46,41.57,41.42,41.45,25400.0,37.8227,37.9231,37.7862,37.8136,25400.0
2012-04-11 10:20:00,41.46,41.49,41.4,41.4,8200.0,37.8227,37.8501,37.768,37.768,8200.0
2012-04-11 10:30:00,41.42,41.69,41.42,41.68,16700.0,37.7862,38.0326,37.7862,38.0234,16700.0
2012-04-11 10:40:00,41.7,41.77,41.7,41.72,10000.0,38.0417,38.1055,38.0417,38.0599,10000.0
2012-04-11 10:50:00,41.73,41.77,41.67,41.75,8600.0,38.0691,38.1055,38.0143,38.0873,8600.0
2012-04-11 11:00:00,41.74,41.75,41.69,41.74,4200.0,38.0782,38.0873,38.0326,38.0782,4200.0
2012-04-11 11:10:00,41.73,41.73,41.62,41.72,8400.0,38.0691,38.0691,37.9687,38.0599,8400.0
2012-04-11 11:20:00,41.7,41.72,41.66,41.69,3400.0,38.0417,38.0599,38.0052,38.0326,3400.0
2012-04-11 11:30:00,41.67,41.7,41.59,41.64,25300.0,38.0143,38.0417,37.9413,37.9869,25300.0
2012-04-11 11:40:00,41.62,41.65,41.59,41.6,4900.0,37.9687,37.9961,37.9413,37.9505,4900.0
2012-04-11 11:50:00,41.58,41.68,41.58,41.65,5300.0,37.9322,38.0234,37.9322,37.9961,5300.0
2012-04-11 12:00:00,41.65,41.72,41.65,41.71,3400.0,37.9961,38.0599,37.9961,38.0508,3400.0
2012-04-11 12:10:00,41.68,41.76,41.68,41.75,5200.0,38.0234,38.0964,38.0234,38.0873,5200.0
2012-04-11 12:20:00,41.75,41.75,41.69,41.72,10300.0,38.0873,38.0873,38.0326,38.0599,10300.0
2012-04-11 12:30:00,41.72,41.72,41.67,41.7,5000.0,38.0599,38.0599,38.0143,38.0417,5000.0
2012-04-11 12:40:00,41.71,41.74,41.68,41.7,4400.0,38.0508,38.0782,38.0234,38.0417,4400.0
2012-04-11 12:50:00,41.69,41.91,41.69,41.91,16400.0,38.0326,38.2333,38.0326,38.2333,16400.0
2012-04-11 13:00:00,41.92,42.01,41.83,41.98,20200.0,38.2424,38.3245,38.1603,38.2971,20200.0
2012-04-11 13:10:00,41.93,41.95,41.87,41.88,6400.0,38.2515,38.2698,38.1968,38.2059,6400.0
2012-04-11 13:20:00,41.86,41.86,41.75,41.77,7200.0,38.1876,38.1876,38.0873,38.1055,7200.0
2012-04-11 13:30:00,41.77,41.86,41.73,41.85,9600.0,38.1055,38.1876,38.0691,38.1785,9600.0
2012-04-11 13:40:00,41.87,41.94,41.85,41.91,2700.0,38.1968,38.2606,38.1785,38.2333,2700.0
2012-04-11 13:50:00,41.92,42.03,41.92,41.97,20400.0,38.2424,38.3427,38.2424,38.288,20400.0
2012-04-11 14:00:00,41.97,41.99,41.84,41.89,11600.0,38.288,38.3062,38.1694,38.215,11600.0
2012-04-11 14:10:00,41.9,41.91,41.86,41.9,2000.0,38.2241,38.2333,38.1876,38.2241,2000.0
2012-04-11 14:20:00,41.91,41.94,41.86,41.86,9800.0,38.2333,38.2606,38.1876,38.1876,9800.0
2012-04-11 14:30:00,41.89,41.89,41.83,41.89,7800.0,38.215,38.215,38.1603,38.215,7800.0
2012-04-11 14:40:00,41.89,41.93,41.84,41.91,8200.0,38.215,38.2515,38.1694,38.2333,8200.0
2012-04-11 14:50:00,41.91,41.91,41.85,41.85,2600.0,38.2333,38.2333,38.1785,38.1785,2600.0
2012-04-11 15:00:00,41.85,41.89,41.82,41.87,41200.0,38.1785,38.215,38.1512,38.1968,41200.0
2012-04-11 15:10:00,41.87,41.88,41.76,41.8,35300.0,38.1968,38.2059,38.0964,38.1329,35300.0
2012-04-11 15:20:00,41.8,41.85,41.77,41.82,28200.0,38.1329,38.1785,38.1055,38.1512,28200.0
2012-04-11 15:30:00,41.82,41.88,41.82,41.84,18000.0,38.1512,38.2059,38.1512,38.1694,18000.0
2012-04-11 15:40:00,41.84,41.88,41.76,41.8,50400.0,38.1694,38.2059,38.0964,38.1329,50400.0
2012-04-11 15:50:00,41.79,41.8,41.69,41.73,73200.0,38.1238,38.1329,38.0326,38.0691,73200.0
2012-04-12 09:30:00,41.67,41.97,41.53,41.87,7800.0,38.0143,38.288,37.8866,38.1968,7800.0
2012-04-12 09:40:00,42.0,42.15,42.0,42.01,8300.0,38.3154,38.4522,38.3154,38.3245,8300.0
2012-04-12 09:50:00,41.99,42.12,41.98,42.12,62200.0,38.3062,38.4248,38.2971,38.4248,62200.0
2012-04-12 10:00:00,42.12,42.17,42.1,42.13,2700.0,38.4248,38.4705,38.4066,38.434,2700.0
2012-04-12 10:10:00,42.13,42.26,42.12,42.14,3700.0,38.434,38.5526,38.4248,38.4431,3700.0
2012-04-12 10:20:00,42.13,42.23,42.13,42.2,27300.0,38.434,38.5252,38.434,38.4978,27300.0
2012-04-12 10:30:00,42.28,42.5,42.28,42.48,5300.0,38.5708,38.7715,38.5708,38.7533,5300.0
2012-04-12 10:40:00,42.52,42.64,42.5,42.62,3100.0,38.7897,38.8992,38.7715,38.881,3100.0
2012-04-12 10:50:00,42.62,42.71,42.62,42.7,4000.0,38.881,38.9631,38.881,38.954,4000.0
2012-04-12 11:00:00,42.71,42.84,42.68,42.81,3900.0,38.9631,39.0817,38.9357,39.0543,3900.0
2012-04-12 11:10:00,42.8,42.89,42.78,42.84,3800.0,39.0452,39.1273,39.0269,39.0817,3800.0
2012-04-12 11:20:00,42.86,42.9,42.8,42.86,4900.0,39.0999,39.1364,39.0452,39.0999,4900.0
2012-04-12 11:30:00,42.84,42.87,42.74,42.74,7500.0,39.0817,39.109,38.9904,38.9904,7500.0
2012-04-12 11:40:00,42.76,42.76,42.47,42.53,30000.0,39.0087,39.0087,38.7441,38.7989,30000.0
2012-04-12 11:50:00,42.53,42.54,42.49,42.53,2800.0,38.7989,38.808,38.7624,38.7989,2800.0
2012-04-12 12:00:00,42.54,42.6,42.43,42.44,7300.0,38.808,38.8627,38.7076,38.7168,7300.0
2012-04-12 12:10:00,42.45,42.46,42.41,42.43,4100.0,38.7259,38.735,38.6894,38.7076,4100.0
2012-04-12 12:20:00,42.42,42.48,42.35,42.45,10800.0,38.6985,38.7533,38.6347,38.7259,10800.0
2012-04-12 12:30:00,42.46,42.48,42.38,42.39,17100.0,38.735,38.7533,38.662,38.6711,17100.0
2012-04-12 12:40:00,42.39,42.45,42.3,42.35,25000.0,38.6711,38.7259,38.589,38.6347,25000.0
2012-04-12 12:50:00,42.37,42.4,42.36,42.37,3200.0,38.6529,38.6803,38.6438,38.6529,3200.0
2012-04-12 13:00:00,42.35,42.37,42.31,42.36,7000.0,38.6347,38.6529,38.5982,38.6438,7000.0
2012-04-12 13:10:00,42.36,42.42,42.34,42.37,8600.0,38.6438,38.6985,38.6255,38.6529,8600.0
2012-04-12 13:20:00,42.38,42.38,42.19,42.26,9800.0,38.662,38.662,38.4887,38.5526,9800.0
2012-04-12 13:30:00,42.24,42.27,42.23,42.25,3900.0,38.5343,38.5617,38.5252,38.5434,3900.0
2012-04-12 13:40:00,42.24,42.34,42.23,42.3,4100.0,38.5343,38.6255,38.5252,38.589,4100.0
2012-04-12 13:50:00,42.3,42.31,42.23,42.26,6000.0,38.589,38.5982,38.5252,38.5526,6000.0
2012-04-12 14:00:00,42.25,42.26,42.22,42.26,4100.0,38.5434,38.5526,38.5161,38.5526,4100.0
2012-04-12 14:10:00,42.26,42.26,42.23,42.23,8900.0,38.5526,38.5526,38.5252,38.5252,8900.0
2012-04-12 14:20:00,42.24,42.27,42.22,42.24,10800.0,38.5343,38.5617,38.5161,38.5343,10800.0
2012-04-12 14:30:00,42.24,42.25,42.19,42.2,13000.0,38.5343,38.5434,38.4887,38.4978,13000.0
2012-04-12 14:40:00,42.2,42.27,42.18,42.26,9200.0,38.4978,38.5617,38.4796,38.5526,9200.0
2012-04-12 14:50:00,42.24,42.28,42.22,42.23,7200.0,38.5343,38.5708,38.5161,38.5252,7200.0
2012-04-12 15:00:00,42.23,42.29,42.19,42.2,15300.0,38.5252,38.5799,38.4887,38.4978,15300.0
2012-04-12 15:10:00,42.2,42.23,42.19,42.19,101900.0,38.4978,38.5252,38.4887,38.4887,101900.0
2012-04-12 15:20:00,42.2,42.2,42.12,42.14,10900.0,38.4978,38.4978,38.4248,38.4431,10900.0
2012-04-12 15:30:00,42.13,42.22,42.13,42.18,24000.0,38.434,38.5161,38.434,38.4796,24000.0
2012-04-12 15:40:00,42.17,42.23,42.13,42.14,38800.0,38.4705,38.5252,38.434,38.4431,38800.0
2012-04-12 15:50:00,42.15,42.24,42.04,42.14,82800.0,38.4522,38.5343,38.3519,38.4431,82800.0
2012-04-13 09:30:00,41.97,41.97,41.82,41.84,7300.0,38.288,38.288,38.1512,38.1694,7300.0
2012-04-13 09:40:00,41.82,41.89,41.81,41.82,30800.0,38.1512,38.215,38.142,38.1512,30800.0
2012-04-13 09:50:00,41.8,41.93,41.8,41.84,2800.0,38.1329,38.2515,38.1329,38.1694,2800.0
2012-04-13 10:00:00,41.82,41.82,41.63,41.7,11100.0,38.1512,38.1512,37.9778,38.0417,11100.0
2012-04-13 10:10:00,41.69,41.85,41.58,41.59,21200.0,38.0326,38.1785,37.9322,37.9413,21200.0
2012-04-13 10:20:00,41.59,41.66,41.31,41.53,27900.0,37.9413,38.0052,37.6859,37.8866,27900.0
2012-04-13 10:30:00,41.54,41.64,41.52,41.64,9100.0,37.8957,37.9869,37.8775,37.9869,9100.0
2012-04-13 10:40:00,41.61,41.64,41.52,41.54,8800.0,37.9596,37.9869,37.8775,37.8957,8800.0
2012-04-13 10:50:00,41.56,41.62,41.56,41.62,3200.0,37.914,37.9687,37.914,37.9687,3200.0
2012-04-13 11:00:00,41.61,41.68,41.6,41.64,4500.0,37.9596,38.0234,37.9505,37.9869,4500.0
2012-04-13 11:10:00,41.55,41.6,41.49,41.6,25600.0,37.9048,37.9505,37.8501,37.9505,25600.0
2012-04-13 11:20:00,41.58,41.62,41.55,41.57,7600.0,37.9322,37.9687,37.9048,37.9231,7600.0
2012-04-13 11:30:00,41.56,41.58,41.54,41.56,4200.0,37.914,37.9322,37.8957,37.914,4200.0
2012-04-13 11:40:00,41.55,41.63,41.55,41.6,6800.0,37.9048,37.9778,37.9048,37.9505,6800.0
2012-04-13 11:50:00,41.59,41.59,41.5,41.53,7000.0,37.9413,37.9413,37.8592,37.8866,7000.0
2012-04-13 12:00:00,41.54,41.61,41.5,41.61,8000.0,37.8957,37.9596,37.8592,37.9596,8000.0
2012-04-13 12:10:00,41.61,41.63,41.58,41.61,6700.0,37.9596,37.9778,37.9322,37.9596,6700.0
2012-04-13 12:20:00,41.61,41.65,41.54,41.65,5100.0,37.9596,37.9961,37.8957,37.9961,5100.0
2012-04-13 12:30:00,41.66,41.76,41.66,41.73,3200.0,38.0052,38.0964,38.0052,38.0691,3200.0
2012-04-13 12:40:00,41.7,41.71,41.68,41.71,2400.0,38.0417,38.0508,38.0234,38.0508,2400.0
2012-04-13 12:50:00,41.68,41.69,41.58,41.63,11400.0,38.0234,38.0326,37.9322,37.9778,11400.0
2012-04-13 13:00:00,41.62,41.65,41.61,41.61,54600.0,37.9687,37.9961,37.9596,37.9596,54600.0
2012-04-13 13:10:00,41.63,41.73,41.63,41.68,3700.0,37.9778,38.0691,37.9778,38.0234,3700.0
2012-04-13 13:20:00,41.65,41.7,41.64,41.67,2300.0,37.9961,38.0417,37.9869,38.0143,2300.0
2012-04-13 13:30:00,41.67,41.81,41.66,41.81,3100.0,38.0143,38.142,38.0052,38.142,3100.0
2012-04-13 13:40:00,41.81,41.81,41.76,41.76,4300.0,38.142,38.142,38.0964,38.0964,4300.0
2012-04-13 13:50:00,41.76,41.76,41.63,41.63,3800.0,38.0964,38.0964,37.9778,37.9778,3800.0
2012-04-13 14:00:00,41.61,41.63,41.57,41.59,6200.0,37.9596,37.9778,37.9231,37.9413,6200.0
2012-04-13 14:10:00,41.58,41.66,41.58,41.65,6100.0,37.9322,38.0052,37.9322,37.9961,6100.0
2012-04-13 14:20:00,41.68,41.79,41.67,41.72,3800.0,38.0234,38.1238,38.0143,38.0599,3800.0
2012-04-13 14:30:00,41.72,41.74,41.67,41.67,2700.0,38.0599,38.0782,38.0143,38.0143,2700.0
2012-04-13 14:40:00,41.68,41.7,41.65,41.69,4200.0,38.0234,38.0417,37.9961,38.0326,4200.0
2012-04-13 14:50:00,41.68,41.7,41.62,41.63,6200.0,38.0234,38.0417,37.9687,37.9778,6200.0
2012-04-13 15:00:00,41.61,41.69,41.61,41.69,6100.0,37.9596,38.0326,37.9596,38.0326,6100.0
2012-04-13 15:10:00,41.67,41.69,41.63,41.68,8500.0,38.0143,38.0326,37.9778,38.0234,8500.0
2012-04-13 15:20:00,41.69,41.71,41.6,41.62,7700.0,38.0326,38.0508,37.9505,37.9687,7700.0
2012-04-13 15:30:00,41.63,41.7,41.55,41.59,27400.0,37.9778,38.0417,37.9048,37.9413,27400.0
2012-04-13 15:40:00,41.57,41.64,41.46,41.52,24500.0,37.9231,37.9869,37.8227,37.8775,24500.0
2012-04-13 15:50:00,41.55,41.63,41.49,41.62,82400.0,37.9048,37.9778,37.8501,37.9687,82400.0
2012-04-16 09:30:00,41.65,42.16,41.65,42.16,24900.0,37.9961,38.4613,37.9961,38.4613,24900.0
2012-04-16 09:40:00,42.07,42.1,42.0,42.01,16500.0,38.3792,38.4066,38.3154,38.3245,16500.0
2012-04-16 09:50:00,42.02,42.06,41.94,41.95,16700.0,38.3336,38.3701,38.2606,38.2698,16700.0
2012-04-16 10:00:00,41.93,41.94,41.79,41.84,15200.0,38.2515,38.2606,38.1238,38.1694,15200.0
2012-04-16 10:10:00,41.81,41.84,41.6,41.67,22500.0,38.142,38.1694,37.9505,38.0143,22500.0
2012-04-16 10:20:00,41.67,41.76,41.61,41.72,14500.0,38.0143,38.0964,37.9596,38.0599,14500.0
2012-04-16 10:30:00,41.73,41.77,41.52,41.52,14600.0,38.0691,38.1055,37.8775,37.8775,14600.0
2012-04-16 10:40:00,41.53,41.73,41.52,41.69,12900.0,37.8866,38.0691,37.8775,38.0326,12900.0
2012-04-16 10:50:00,41.73,41.73,41.56,41.57,14000.0,38.0691,38.0691,37.914,37.9231,14000.0
2012-04-16 11:00:00,41.57,41.67,41.53,41.57,32500.0,37.9231,38.0143,37.8866,37.9231,32500.0
2012-04-16 11:10:00,41.58,41.63,41.54,41.54,21000.0,37.9322,37.9778,37.8957,37.8957,21000.0
2012-04-16 11:20:00,41.54,41.63,41.54,41.59,9100.0,37.8957,37.9778,37.8957,37.9413,9100.0
2012-04-16 11:30:00,41.6,41.6,41.5,41.58,9700.0,37.9505,37.9505,37.8592,37.9322,9700.0
2012-04-16 11:40:00,41.6,41.64,41.59,41.63,8600.0,37.9505,37.9869,37.9413,37.9778,8600.0
2012-04-16 11:50:00,41.62,41.65,41.52,41.58,13000.0,37.9687,37.9961,37.8775,37.9322,13000.0
2012-04-16 12:00:00,41.59,41.72,41.59,41.61,4600.0,37.9413,38.0599,37.9413,37.9596,4600.0
2012-04-16 12:10:00,41.61,41.68,41.59,41.66,17300.0,37.9596,38.0234,37.9413,38.0052,17300.0
2012-04-16 12:20:00,41.59,41.69,41.59,41.68,7300.0,37.9413,38.0326,37.9413,38.0234,7300.0
2012-04-16 12:30:00,41.68,41.69,41.58,41.6,18000.0,38.0234,38.0326,37.9322,37.9505,18000.0
2012-04-16 12:40:00,41.6,41.65,41.55,41.6,25500.0,37.9505,37.9961,37.9048,37.9505,25500.0
2012-04-16 12:50:00,41.58,41.67,41.58,41.67,2200.0,37.9322,38.0143,37.9322,38.0143,2200.0
2012-04-16 13:00:00,41.69,41.71,41.63,41.7,13200.0,38.0326,38.0508,37.9778,38.0417,13200.0
2012-04-16 13:10:00,41.69,41.76,41.63,41.65,21000.0,38.0326,38.0964,37.9778,37.9961,21000.0
2012-04-16 13:20:00,41.66,41.73,41.58,41.63,26900.0,38.0052,38.0691,37.9322,37.9778,26900.0
2012-04-16 13:30:00,41.66,41.78,41.64,41.78,17200.0,38.0052,38.1147,37.9869,38.1147,17200.0
2012-04-16 13:40:00,41.75,41.81,41.7,41.74,33000.0,38.0873,38.142,38.0417,38.0782,33000.0
2012-04-16 13:50:00,41.75,41.85,41.73,41.78,10800.0,38.0873,38.1785,38.0691,38.1147,10800.0
2012-04-16 14:00:00,41.82,41.84,41.69,41.7,6800.0,38.1512,38.1694,38.0326,38.0417,6800.0
2012-04-16 14:10:00,41.68,41.74,41.68,41.73,8200.0,38.0234,38.0782,38.0234,38.0691,8200.0
2012-04-16 14:20:00,41.7,41.7,41.56,41.56,7400.0,38.0417,38.0417,37.914,37.914,7400.0
2012-04-16 14:30:00,41.56,41.68,41.56,41.61,5300.0,37.914,38.0234,37.914,37.9596,5300.0
2012-04-16 14:40:00,41.59,41.63,41.55,41.6,7600.0,37.9413,37.9778,37.9048,37.9505,7600.0
2012-04-16 14:50:00,41.61,41.62,41.51,41.58,10000.0,37.9596,37.9687,37.8684,37.9322,10000.0
2012-04-16 15:00:00,41.58,41.61,41.48,41.57,25400.0,37.9322,37.9596,37.841,37.9231,25400.0
2012-04-16 15:10:00,41.58,41.63,41.53,41.62,11900.0,37.9322,37.9778,37.8866,37.9687,11900.0
2012-04-16 15:20:00,41.6,41.62,41.54,41.58,9700.0,37.9505,37.9687,37.8957,37.9322,9700.0
2012-04-16 15:30:00,41.57,41.63,41.55,41.6,11400.0,37.9231,37.9778,37.9048,37.9505,11400.0
2012-04-16 15:40:00,41.57,41.62,41.5,41.52,36500.0,37.9231,37.9687,37.8592,37.8775,36500.0
2012-04-16 15:50:00,41.54,41.62,41.53,41.58,61500.0,37.8957,37.9687,37.8866,37.9322,61500.0
2012-04-17 09:30:00,41.98,42.65,41.85,42.46,26300.0,38.2971,38.9083,38.1785,38.735,26300.0
2012-04-17 09:40:00,42.44,42.55,42.36,42.49,18800.0,38.7168,38.8171,38.6438,38.7624,18800.0
2012-04-17 09:50:00,42.47,42.58,42.44,42.56,18100.0,38.7441,38.8445,38.7168,38.8262,18100.0
2012-04-17 10:00:00,42.56,42.58,42.37,42.54,24000.0,38.8262,38.8445,38.6529,38.808,24000.0
2012-04-17 10:10:00,42.54,42.64,42.53,42.63,9100.0,38.808,38.8992,38.7989,38.8901,9100.0
2012-04-17 10:20:00,42.62,42.62,42.5,42.56,15400.0,38.881,38.881,38.7715,38.8262,15400.0
2012-04-17 10:30:00,42.55,42.64,42.54,42.61,12400.0,38.8171,38.8992,38.808,38.8718,12400.0
2012-04-17 10:40:00,42.59,42.78,42.59,42.73,12900.0,38.8536,39.0269,38.8536,38.9813,12900.0
2012-04-17 10:50:00,42.72,42.79,42.71,42.77,12300.0,38.9722,39.0361,38.9631,39.0178,12300.0
2012-04-17 11:00:00,42.78,42.87,42.77,42.8,32400.0,39.0269,39.109,39.0178,39.0452,32400.0
2012-04-17 11:10:00,42.77,42.77,42.65,42.68,10100.0,39.0178,39.0178,38.9083,38.9357,10100.0
2012-04-17 11:20:00,42.69,42.73,42.5,42.5,6400.0,38.9448,38.9813,38.7715,38.7715,6400.0
2012-04-17 11:30:00,42.49,42.61,42.49,42.56,7300.0,38.7624,38.8718,38.7624,38.8262,7300.0
2012-04-17 11:40:00,42.55,42.7,42.54,42.6,12600.0,38.8171,38.954,38.808,38.8627,12600.0
2012-04-17 11:50:00,42.61,42.65,42.56,42.64,9400.0,38.8718,38.9083,38.8262,38.8992,9400.0
2012-04-17 12:00:00,42.62,42.66,42.57,42.59,13800.0,38.881,38.9175,38.8354,38.8536,13800.0
2012-04-17 12:10:00,42.6,42.67,42.57,42.62,20500.0,38.8627,38.9266,38.8354,38.881,20500.0
2012-04-17 12:20:00,42.65,42.69,42.63,42.67,5000.0,38.9083,38.9448,38.8901,38.9266,5000.0
2012-04-17 12:30:00,42.66,42.71,42.64,42.69,5800.0,38.9175,38.9631,38.8992,38.9448,5800.0
2012-04-17 12:40:00,42.68,42.68,42.55,42.55,5500.0,38.9357,38.9357,38.8171,38.8171,5500.0
2012-04-17 12:50:00,42.59,42.59,42.47,42.5,10500.0,38.8536,38.8536,38.7441,38.7715,10500.0
2012-04-17 13:00:00,42.51,42.56,42.51,42.55,3400.0,38.7806,38.8262,38.7806,38.8171,3400.0
2012-04-17 13:10:00,42.54,42.55,42.46,42.47,5800.0,38.808,38.8171,38.735,38.7441,5800.0
2012-04-17 13:20:00,42.47,42.48,42.42,42.43,5700.0,38.7441,38.7533,38.6985,38.7076,5700.0
2012-04-17 13:30:00,42.43,42.49,42.43,42.46,6000.0,38.7076,38.7624,38.7076,38.735,6000.0
2012-04-17 13:40:00,42.46,42.56,42.46,42.56,7500.0,38.735,38.8262,38.735,38.8262,7500.0
2012-04-17 13:50:00,42.57,42.67,42.57,42.67,5800.0,38.8354,38.9266,38.8354,38.9266,5800.0
2012-04-17 14:00:00,42.65,42.66,42.5,42.51,12900.0,38.9083,38.9175,38.7715,38.7806,12900.0
2012-04-17 14:10:00,42.5,42.5,42.42,42.43,6600.0,38.7715,38.7715,38.6985,38.7076,6600.0
2012-04-17 14:20:00,42.44,42.45,42.36,42.4,9900.0,38.7168,38.7259,38.6438,38.6803,9900.0
2012-04-17 14:30:00,42.41,42.45,42.41,42.45,4800.0,38.6894,38.7259,38.6894,38.7259,4800.0
2012-04-17 14:40:00,42.45,42.46,42.3,42.3,7600.0,38.7259,38.735,38.589,38.589,7600.0
2012-04-17 14:50:00,42.28,42.31,42.28,42.28,6300.0,38.5708,38.5982,38.5708,38.5708,6300.0
2012-04-17 15:00:00,42.29,42.39,42.26,42.39,8400.0,38.5799,38.6711,38.5526,38.6711,8400.0
2012-04-17 15:10:00,42.39,42.47,42.39,42.44,6100.0,38.6711,38.7441,38.6711,38.7168,6100.0
2012-04-17 15:20:00,42.43,42.46,42.4,42.45,10900.0,38.7076,38.735,38.6803,38.7259,10900.0
2012-04-17 15:30:00,42.45,42.45,42.4,42.41,9100.0,38.7259,38.7259,38.6803,38.6894,9100.0
2012-04-17 15:40:00,42.42,42.42,42.31,42.32,19300.0,38.6985,38.6985,38.5982,38.6073,19300.0
2012-04-17 15:50:00,42.32,42.46,42.32,42.34,40400.0,38.6073,38.735,38.6073,38.6255,40400.0
2012-04-18 09:30:00,42.1,42.1,41.68,41.76,12500.0,38.4066,38.4066,38.0234,38.0964,12500.0
2012-04-18 09:40:00,41.74,41.91,41.53,41.61,7900.0,38.0782,38.2333,37.8866,37.9596,7900.0
2012-04-18 09:50:00,41.59,41.8,41.53,41.73,55000.0,37.9413,38.1329,37.8866,38.0691,55000.0
2012-04-18 10:00:00,41.74,41.74,41.65,41.66,2600.0,38.0782,38.0782,37.9961,38.0052,2600.0
2012-04-18 10:10:00,41.71,41.78,41.68,41.77,6700.0,38.0508,38.1147,38.0234,38.1055,6700.0
2012-04-18 10:20:00,41.75,41.83,41.73,41.81,7000.0,38.0873,38.1603,38.0691,38.142,7000.0
2012-04-18 10:30:00,41.8,41.92,41.69,41.9,7900.0,38.1329,38.2424,38.0326,38.2241,7900.0
2012-04-18 10:40:00,41.85,41.96,41.8,41.91,7100.0,38.1785,38.2789,38.1329,38.2333,7100.0
2012-04-18 10:50:00,41.92,41.95,41.88,41.95,6200.0,38.2424,38.2698,38.2059,38.2698,6200.0
2012-04-18 11:00:00,41.92,41.92,41.73,41.76,7400.0,38.2424,38.2424,38.0691,38.0964,7400.0
2012-04-18 11:10:00,41.75,41.75,41.61,41.68,8100.0,38.0873,38.0873,37.9596,38.0234,8100.0
2012-04-18 11:20:00,41.64,41.64,41.46,41.5,10700.0,37.9869,37.9869,37.8227,37.8592,10700.0
2012-04-18 11:30:00,41.5,41.52,41.49,41.51,6400.0,37.8592,37.8775,37.8501,37.8684,6400.0
2012-04-18 11:40:00,41.52,41.63,41.52,41.57,8000.0,37.8775,37.9778,37.8775,37.9231,8000.0
2012-04-18 11:50:00,41.57,41.57,41.48,41.48,9900.0,37.9231,37.9231,37.841,37.841,9900.0
2012-04-18 12:00:00,41.48,41.52,41.48,41.5,7800.0,37.841,37.8775,37.841,37.8592,7800.0
2012-04-18 12:10:00,41.48,41.51,41.45,41.48,7800.0,37.841,37.8684,37.8136,37.841,7800.0
2012-04-18 12:20:00,41.47,41.47,41.33,41.35,8000.0,37.8319,37.8319,37.7041,37.7224,8000.0
2012-04-18 12:30:00,41.34,41.4,41.33,41.39,5300.0,37.7133,37.768,37.7041,37.7589,5300.0
2012-04-18 12:40:00,41.39,41.51,41.38,41.45,6000.0,37.7589,37.8684,37.7498,37.8136,6000.0
2012-04-18 12:50:00,41.45,41.48,41.44,41.45,4700.0,37.8136,37.841,37.8045,37.8136,4700.0
2012-04-18 13:00:00,41.45,41.53,41.44,41.51,5500.0,37.8136,37.8866,37.8045,37.8684,5500.0
2012-04-18 13:10:00,41.52,41.53,41.44,41.44,6300.0,37.8775,37.8866,37.8045,37.8045,6300.0
2012-04-18 13:20:00,41.45,41.49,41.43,41.47,10400.0,37.8136,37.8501,37.7954,37.8319,10400.0
2012-04-18 13:30:00,41.45,41.46,41.31,41.32,8000.0,37.8136,37.8227,37.6859,37.695,8000.0
2012-04-18 13:40:00,41.32,41.38,41.29,41.32,10200.0,37.695,37.7498,37.6677,37.695,10200.0
2012-04-18 13:50:00,41.3,41.32,41.22,41.26,11300.0,37.6768,37.695,37.6038,37.6403,11300.0
2012-04-18 14:00:00,41.26,41.36,41.26,41.34,10800.0,37.6403,37.7315,37.6403,37.7133,10800.0
2012-04-18 14:10:00,41.31,41.34,41.26,41.31,12600.0,37.6859,37.7133,37.6403,37.6859,12600.0
2012-04-18 14:20:00,41.32,41.49,41.31,41.35,14100.0,37.695,37.8501,37.6859,37.7224,14100.0
2012-04-18 14:30:00,41.36,41.37,41.31,41.31,12700.0,37.7315,37.7406,37.6859,37.6859,12700.0
2012-04-18 14:40:00,41.32,41.36,41.3,41.34,10900.0,37.695,37.7315,37.6768,37.7133,10900.0
2012-04-18 14:50:00,41.34,41.34,41.27,41.34,8500.0,37.7133,37.7133,37.6494,37.7133,8500.0
2012-04-18 15:00:00,41.34,41.5,41.34,41.39,9200.0,37.7133,37.8592,37.7133,37.7589,9200.0
2012-04-18 15:10:00,41.42,41.42,41.28,41.31,27700.0,37.7862,37.7862,37.6585,37.6859,27700.0
2012-04-18 15:20:00,41.31,41.34,41.29,41.3,39100.0,37.6859,37.7133,37.6677,37.6768,39100.0
2012-04-18 15:30:00,41.32,41.34,41.25,41.26,15300.0,37.695,37.7133,37.6312,37.6403,15300.0
2012-04-18 15:40:00,41.26,41.33,41.24,41.33,30300.0,37.6403,37.7041,37.622,37.7041,30300.0
2012-04-18 15:50:00,41.34,41.39,41.28,41.35,80600.0,37.7133,37.7589,37.6585,37.7224,80600.0
2012-04-19 09:30:00,41.38,41.38,41.02,41.05,6900.0,37.7498,37.7498,37.4213,37.4487,6900.0
2012-04-19 09:40:00,41.02,41.23,40.91,41.18,14500.0,37.4213,37.6129,37.321,37.5673,14500.0
2012-04-19 09:50:00,41.13,41.2,40.99,41.08,6700.0,37.5217,37.5855,37.394,37.4761,6700.0
2012-04-19 10:00:00,41.08,41.12,40.7,40.79,59200.0,37.4761,37.5126,37.1294,37.2115,59200.0
2012-04-19 10:10:00,40.76,40.93,40.75,40.9,42800.0,37.1841,37.3392,37.175,37.3119,42800.0
2012-04-19 10:20:00,40.89,41.04,40.86,40.86,8400.0,37.3027,37.4396,37.2754,37.2754,8400.0
2012-04-19 10:30:00,40.9,41.27,40.9,41.24,9000.0,37.3119,37.6494,37.3119,37.622,9000.0
2012-04-19 10:40:00,41.25,41.35,41.18,41.2,24200.0,37.6312,37.7224,37.5673,37.5855,24200.0
2012-04-19 10:50:00,41.22,41.26,41.17,41.22,24000.0,37.6038,37.6403,37.5582,37.6038,24000.0
2012-04-19 11:00:00,41.22,41.31,41.1,41.13,41500.0,37.6038,37.6859,37.4943,37.5217,41500.0
2012-04-19 11:10:00,41.13,41.3,41.13,41.27,3200.0,37.5217,37.6768,37.5217,37.6494,3200.0
2012-04-19 11:20:00,41.26,41.28,41.2,41.25,2200.0,37.6403,37.6585,37.5855,37.6312,2200.0
2012-04-19 11:30:00,41.25,41.27,41.17,41.23,11000.0,37.6312,37.6494,37.5582,37.6129,11000.0
2012-04-19 11:40:00,41.21,41.37,41.21,41.37,9000.0,37.5947,37.7406,37.5947,37.7406,9000.0
2012-04-19 11:50:00,41.39,41.4,41.38,41.39,800.0,37.7589,37.768,37.7498,37.7589,800.0
2012-04-19 12:00:00,41.36,41.36,41.16,41.17,6900.0,37.7315,37.7315,37.5491,37.5582,6900.0
2012-04-19 12:10:00,41.16,41.26,41.15,41.25,12800.0,37.5491,37.6403,37.5399,37.6312,12800.0
2012-04-19 12:20:00,41.26,41.27,41.2,41.21,3100.0,37.6403,37.6494,37.5855,37.5947,3100.0
2012-04-19 12:30:00,41.2,41.25,41.2,41.22,2700.0,37.5855,37.6312,37.5855,37.6038,2700.0
2012-04-19 12:40:00,41.2,41.27,41.18,41.26,5400.0,37.5855,37.6494,37.5673,37.6403,5400.0
2012-04-19 12:50:00,41.22,41.25,41.21,41.25,2700.0,37.6038,37.6312,37.5947,37.6312,2700.0
2012-04-19 13:00:00,41.23,41.27,41.22,41.23,1900.0,37.6129,37.6494,37.6038,37.6129,1900.0
2012-04-19 13:10:00,41.2,41.23,41.17,41.23,8000.0,37.5855,37.6129,37.5582,37.6129,8000.0
2012-04-19 13:20:00,41.2,41.21,41.16,41.2,4900.0,37.5855,37.5947,37.5491,37.5855,4900.0
2012-04-19 13:30:00,41.19,41.23,41.14,41.18,5300.0,37.5764,37.6129,37.5308,37.5673,5300.0
2012-04-19 13:40:00,41.15,41.16,41.14,41.14,4200.0,37.5399,37.5491,37.5308,37.5308,4200.0
2012-04-19 13:50:00,41.1,41.11,40.97,40.97,8400.0,37.4943,37.5034,37.3757,37.3757,8400.0
2012-04-19 14:00:00,40.97,41.08,40.96,41.08,4900.0,37.3757,37.4761,37.3666,37.4761,4900.0
2012-04-19 14:10:00,41.08,41.09,40.98,41.02,11200.0,37.4761,37.4852,37.3848,37.4213,11200.0
2012-04-19 14:20:00,41.03,41.04,40.95,40.95,4400.0,37.4305,37.4396,37.3575,37.3575,4400.0
2012-04-19 14:30:00,40.9,40.9,40.83,40.85,8800.0,37.3119,37.3119,37.248,37.2663,8800.0
2012-04-19 14:40:00,40.86,40.9,40.79,40.85,11300.0,37.2754,37.3119,37.2115,37.2663,11300.0
2012-04-19 14:50:00,40.85,40.92,40.79,40.88,13100.0,37.2663,37.3301,37.2115,37.2936,13100.0
2012-04-19 15:00:00,40.89,40.95,40.88,40.95,10200.0,37.3027,37.3575,37.2936,37.3575,10200.0
2012-04-19 15:10:00,40.95,40.98,40.87,40.95,16700.0,37.3575,37.3848,37.2845,37.3575,16700.0
2012-04-19 15:20:00,40.94,41.0,40.88,40.97,9300.0,37.3484,37.4031,37.2936,37.3757,9300.0
2012-04-19 15:30:00,40.95,40.95,40.84,40.9,41200.0,37.3575,37.3575,37.2571,37.3119,41200.0
2012-04-19 15:40:00,40.91,41.02,40.88,40.98,18500.0,37.321,37.4213,37.2936,37.3848,18500.0
2012-04-19 15:50:00,40.98,41.04,40.85,41.01,51000.0,37.3848,37.4396,37.2663,37.4122,51000.0
2012-04-20 09:30:00,41.16,41.28,41.0,41.07,117000.0,37.5491,37.6585,37.4031,37.467,117000.0
2012-04-20 09:40:00,41.13,41.25,41.05,41.08,54800.0,37.5217,37.6312,37.4487,37.4761,54800.0
2012-04-20 09:50:00,41.06,41.22,41.0,41.01,13200.0,37.4578,37.6038,37.4031,37.4122,13200.0
2012-04-20 10:00:00,41.0,41.06,41.0,41.06,6900.0,37.4031,37.4578,37.4031,37.4578,6900.0
2012-04-20 10:10:00,41.04,41.08,41.04,41.07,3300.0,37.4396,37.4761,37.4396,37.467,3300.0
2012-04-20 10:20:00,41.07,41.14,41.04,41.14,5800.0,37.467,37.5308,37.4396,37.5308,5800.0
2012-04-20 10:30:00,41.11,41.26,41.11,41.26,6400.0,37.5034,37.6403,37.5034,37.6403,6400.0
2012-04-20 10:40:00,41.26,41.32,41.26,41.32,6400.0,37.6403,37.695,37.6403,37.695,6400.0
2012-04-20 10:50:00,41.31,41.37,41.29,41.37,5700.0,37.6859,37.7406,37.6677,37.7406,5700.0
2012-04-20 11:00:00,41.37,41.45,41.37,41.43,4400.0,37.7406,37.8136,37.7406,37.7954,4400.0
2012-04-20 11:10:00,41.44,41.53,41.42,41.51,8200.0,37.8045,37.8866,37.7862,37.8684,8200.0
2012-04-20 11:20:00,41.52,41.53,41.42,41.46,11300.0,37.8775,37.8866,37.7862,37.8227,11300.0
2012-04-20 11:30:00,41.47,41.49,41.45,41.48,4000.0,37.8319,37.8501,37.8136,37.841,4000.0
2012-04-20 11:40:00,41.5,41.55,41.5,41.55,6000.0,37.8592,37.9048,37.8592,37.9048,6000.0
2012-04-20 11:50:00,41.55,41.58,41.55,41.56,4400.0,37.9048,37.9322,37.9048,37.914,4400.0
2012-04-20 12:00:00,41.56,41.6,41.56,41.58,3900.0,37.914,37.9505,37.914,37.9322,3900.0
2012-04-20 12:10:00,41.58,41.6,41.57,41.58,4400.0,37.9322,37.9505,37.9231,37.9322,4400.0
2012-04-20 12:20:00,41.58,41.62,41.58,41.62,5300.0,37.9322,37.9687,37.9322,37.9687,5300.0
2012-04-20 12:30:00,41.61,41.63,41.6,41.63,2600.0,37.9596,37.9778,37.9505,37.9778,2600.0
2012-04-20 12:40:00,41.62,41.63,41.6,41.62,6400.0,37.9687,37.9778,37.9505,37.9687,6400.0
2012-04-20 12:50:00,41.62,41.64,41.57,41.58,6300.0,37.9687,37.9869,37.9231,37.9322,6300.0
2012-04-20 13:00:00,41.58,41.58,41.52,41.52,2700.0,37.9322,37.9322,37.8775,37.8775,2700.0
2012-04-20 13:10:00,41.52,41.52,41.43,41.43,5100.0,37.8775,37.8775,37.7954,37.7954,5100.0
2012-04-20 13:20:00,41.44,41.46,41.4,41.41,5600.0,37.8045,37.8227,37.768,37.7771,5600.0
2012-04-20 13:30:00,41.4,41.4,41.35,41.35,2400.0,37.768,37.768,37.7224,37.7224,2400.0
2012-04-20 13:40:00,41.36,41.37,41.29,41.3,3900.0,37.7315,37.7406,37.6677,37.6768,3900.0
2012-04-20 13:50:00,41.29,41.29,41.17,41.27,8400.0,37.6677,37.6677,37.5582,37.6494,8400.0
2012-04-20 14:00:00,41.27,41.32,41.26,41.28,4400.0,37.6494,37.695,37.6403,37.6585,4400.0
2012-04-20 14:10:00,41.27,41.32,41.26,41.31,3100.0,37.6494,37.695,37.6403,37.6859,3100.0
2012-04-20 14:20:00,41.29,41.36,41.28,41.36,5100.0,37.6677,37.7315,37.6585,37.7315,5100.0
2012-04-20 14:30:00,41.36,41.36,41.25,41.26,4200.0,37.7315,37.7315,37.6312,37.6403,4200.0
2012-04-20 14:40:00,41.26,41.34,41.26,41.34,6600.0,37.6403,37.7133,37.6403,37.7133,6600.0
2012-04-20 14:50:00,41.33,41.34,41.32,41.32,4400.0,37.7041,37.7133,37.695,37.695,4400.0
2012-04-20 15:00:00,41.31,41.31,41.28,41.28,4900.0,37.6859,37.6859,37.6585,37.6585,4900.0
2012-04-20 15:10:00,41.24,41.29,41.24,41.27,3900.0,37.622,37.6677,37.622,37.6494,3900.0
2012-04-20 15:20:00,41.28,41.29,41.24,41.24,6700.0,37.6585,37.6677,37.622,37.622,6700.0
2012-04-20 15:30:00,41.25,41.31,41.24,41.31,9700.0,37.6312,37.6859,37.622,37.6859,9700.0
2012-04-20 15:40:00,41.32,41.34,41.24,41.24,17200.0,37.695,37.7133,37.622,37.622,17200.0
2012-04-20 15:50:00,41.24,41.29,41.18,41.18,39100.0,37.622,37.6677,37.5673,37.5673,39100.0
2012-04-23 09:30:00,40.48,40.72,40.27,40.65,7100.0,36.9287,37.1477,36.7371,37.0838,7100.0
2012-04-23 09:40:00,40.7,40.79,40.66,40.76,5700.0,37.1294,37.2115,37.0929,37.1841,5700.0
2012-04-23 09:50:00,40.69,40.73,40.6,40.65,13800.0,37.1203,37.1568,37.0382,37.0838,13800.0
2012-04-23 10:00:00,40.6,40.64,40.5,40.51,16900.0,37.0382,37.0747,36.947,36.9561,16900.0
2012-04-23 10:10:00,40.54,40.59,40.5,40.55,4500.0,36.9834,37.0291,36.947,36.9926,4500.0
2012-04-23 10:20:00,40.5,40.57,40.5,40.56,13200.0,36.947,37.0108,36.947,37.0017,13200.0
2012-04-23 10:30:00,40.52,40.59,40.49,40.58,11700.0,36.9652,37.0291,36.9378,37.0199,11700.0
2012-04-23 10:40:00,40.55,40.6,40.48,40.56,14300.0,36.9926,37.0382,36.9287,37.0017,14300.0
2012-04-23 10:50:00,40.52,40.59,40.49,40.56,8700.0,36.9652,37.0291,36.9378,37.0017,8700.0
2012-04-23 11:00:00,40.53,40.61,40.51,40.58,12600.0,36.9743,37.0473,36.9561,37.0199,12600.0
2012-04-23 11:10:00,40.6,40.61,40.45,40.49,9700.0,37.0382,37.0473,36.9013,36.9378,9700.0
2012-04-23 11:20:00,40.46,40.49,40.41,40.41,9400.0,36.9105,36.9378,36.8649,36.8649,9400.0
2012-04-23 11:30:00,40.43,40.48,40.37,40.45,5600.0,36.8831,36.9287,36.8284,36.9013,5600.0
2012-04-23 11:40:00,40.45,40.49,40.44,40.48,5800.0,36.9013,36.9378,36.8922,36.9287,5800.0
2012-04-23 11:50:00,40.48,40.53,40.47,40.5,5600.0,36.9287,36.9743,36.9196,36.947,5600.0
2012-04-23 12:00:00,40.49,40.58,40.48,40.53,10800.0,36.9378,37.0199,36.9287,36.9743,10800.0
2012-04-23 12:10:00,40.54,40.56,40.49,40.51,3300.0,36.9834,37.0017,36.9378,36.9561,3300.0
2012-04-23 12:20:00,40.49,40.59,40.49,40.57,7200.0,36.9378,37.0291,36.9378,37.0108,7200.0
2012-04-23 12:30:00,40.57,40.61,40.57,40.6,6800.0,37.0108,37.0473,37.0108,37.0382,6800.0
2012-04-23 12:40:00,40.59,40.59,40.5,40.53,6500.0,37.0291,37.0291,36.947,36.9743,6500.0
2012-04-23 12:50:00,40.54,40.55,40.48,40.52,4700.0,36.9834,36.9926,36.9287,36.9652,4700.0
2012-04-23 13:00:00,40.52,40.52,40.49,40.49,14800.0,36.9652,36.9652,36.9378,36.9378,14800.0
2012-04-23 13:10:00,40.52,40.56,40.52,40.54,4600.0,36.9652,37.0017,36.9652,36.9834,4600.0
2012-04-23 13:20:00,40.56,40.66,40.56,40.64,6800.0,37.0017,37.0929,37.0017,37.0747,6800.0
2012-04-23 13:30:00,40.67,40.67,40.63,40.63,1000.0,37.102,37.102,37.0656,37.0656,1000.0
2012-04-23 13:40:00,40.64,40.68,40.6,40.62,5400.0,37.0747,37.1112,37.0382,37.0564,5400.0
2012-04-23 13:50:00,40.62,40.72,40.62,40.69,8200.0,37.0564,37.1477,37.0564,37.1203,8200.0
2012-04-23 14:00:00,40.69,40.69,40.55,40.66,26600.0,37.1203,37.1203,36.9926,37.0929,26600.0
2012-04-23 14:10:00,40.65,40.82,40.65,40.82,3500.0,37.0838,37.2389,37.0838,37.2389,3500.0
2012-04-23 14:20:00,40.83,40.9,40.82,40.88,2400.0,37.248,37.3119,37.2389,37.2936,2400.0
2012-04-23 14:30:00,40.88,40.98,40.88,40.96,2400.0,37.2936,37.3848,37.2936,37.3666,2400.0
2012-04-23 14:40:00,40.95,40.97,40.85,40.87,7700.0,37.3575,37.3757,37.2663,37.2845,7700.0
2012-04-23 14:50:00,40.89,40.92,40.88,40.88,5000.0,37.3027,37.3301,37.2936,37.2936,5000.0
2012-04-23 15:00:00,40.85,40.85,40.77,40.77,6000.0,37.2663,37.2663,37.1933,37.1933,6000.0
2012-04-23 15:10:00,40.76,40.82,40.73,40.79,6300.0,37.1841,37.2389,37.1568,37.2115,6300.0
2012-04-23 15:20:00,40.79,40.83,40.79,40.83,5700.0,37.2115,37.248,37.2115,37.248,5700.0
2012-04-23 15:30:00,40.83,40.89,40.82,40.87,4500.0,37.248,37.3027,37.2389,37.2845,4500.0
2012-04-23 15:40:00,40.88,40.88,40.8,40.86,10300.0,37.2936,37.2936,37.2206,37.2754,10300.0
2012-04-23 15:50:00,40.86,40.96,40.84,40.87,19600.0,37.2754,37.3666,37.2571,37.2845,19600.0
2012-04-24 09:30:00,40.91,41.03,40.79,40.83,5600.0,37.321,37.4305,37.2115,37.248,5600.0
2012-04-24 09:40:00,40.77,40.83,40.67,40.71,2800.0,37.1933,37.248,37.102,37.1385,2800.0
2012-04-24 09:50:00,40.73,40.82,40.71,40.75,6100.0,37.1568,37.2389,37.1385,37.175,6100.0
2012-04-24 10:00:00,40.75,41.05,40.75,40.95,4700.0,37.175,37.4487,37.175,37.3575,4700.0
2012-04-24 10:10:00,40.97,41.03,40.96,40.97,4900.0,37.3757,37.4305,37.3666,37.3757,4900.0
2012-04-24 10:20:00,40.95,40.95,40.88,40.93,4400.0,37.3575,37.3575,37.2936,37.3392,4400.0
2012-04-24 10:30:00,40.95,40.97,40.89,40.93,7600.0,37.3575,37.3757,37.3027,37.3392,7600.0
2012-04-24 10:40:00,40.95,41.09,40.86,41.08,13900.0,37.3575,37.4852,37.2754,37.4761,13900.0
2012-04-24 10:50:00,41.07,41.07,41.01,41.07,2900.0,37.467,37.467,37.4122,37.467,2900.0
2012-04-24 11:00:00,41.05,41.1,41.03,41.06,3900.0,37.4487,37.4943,37.4305,37.4578,3900.0
2012-04-24 11:10:00,41.02,41.15,41.01,41.12,1500.0,37.4213,37.5399,37.4122,37.5126,1500.0
2012-04-24 11:20:00,41.12,41.19,41.12,41.17,1400.0,37.5126,37.5764,37.5126,37.5582,1400.0
2012-04-24 11:30:00,41.15,41.2,41.12,41.15,1900.0,37.5399,37.5855,37.5126,37.5399,1900.0
2012-04-24 11:40:00,41.18,41.19,41.14,41.16,2500.0,37.5673,37.5764,37.5308,37.5491,2500.0
2012-04-24 11:50:00,41.19,41.21,41.17,41.19,1900.0,37.5764,37.5947,37.5582,37.5764,1900.0
2012-04-24 12:00:00,41.19,41.2,41.17,41.2,1000.0,37.5764,37.5855,37.5582,37.5855,1000.0
2012-04-24 12:10:00,41.21,41.22,41.12,41.16,3500.0,37.5947,37.6038,37.5126,37.5491,3500.0
2012-04-24 12:20:00,41.13,41.14,41.1,41.13,2600.0,37.5217,37.5308,37.4943,37.5217,2600.0
2012-04-24 12:30:00,41.16,41.18,41.13,41.16,2200.0,37.5491,37.5673,37.5217,37.5491,2200.0
2012-04-24 12:40:00,41.11,41.14,41.1,41.1,2200.0,37.5034,37.5308,37.4943,37.4943,2200.0
2012-04-24 12:50:00,41.08,41.08,41.01,41.01,1600.0,37.4761,37.4761,37.4122,37.4122,1600.0
2012-04-24 13:00:00,41.02,41.02,40.97,40.99,2700.0,37.4213,37.4213,37.3757,37.394,2700.0
2012-04-24 13:10:00,41.0,41.01,40.98,40.99,1600.0,37.4031,37.4122,37.3848,37.394,1600.0
2012-04-24 13:20:00,41.0,41.0,40.94,40.94,1700.0,37.4031,37.4031,37.3484,37.3484,1700.0
2012-04-24 13:30:00,40.95,41.02,40.95,41.02,1300.0,37.3575,37.4213,37.3575,37.4213,1300.0
2012-04-24 13:40:00,41.02,41.09,41.01,41.09,1200.0,37.4213,37.4852,37.4122,37.4852,1200.0
2012-04-24 13:50:00,41.07,41.1,40.98,41.01,3700.0,37.467,37.4943,37.3848,37.4122,3700.0
2012-04-24 14:00:00,40.97,40.97,40.93,40.94,1200.0,37.3757,37.3757,37.3392,37.3484,1200.0
2012-04-24 14:10:00,40.92,40.97,40.9,40.91,10500.0,37.3301,37.3757,37.3119,37.321,10500.0
2012-04-24 14:20:00,40.88,40.88,40.78,40.81,2600.0,37.2936,37.2936,37.2024,37.2298,2600.0
2012-04-24 14:30:00,40.82,40.89,40.82,40.89,1800.0,37.2389,37.3027,37.2389,37.3027,1800.0
2012-04-24 14:40:00,40.9,40.95,40.9,40.95,2400.0,37.3119,37.3575,37.3119,37.3575,2400.0
2012-04-24 14:50:00,40.97,41.01,40.95,40.97,2000.0,37.3757,37.4122,37.3575,37.3757,2000.0
2012-04-24 15:00:00,40.97,41.0,40.93,40.94,6200.0,37.3757,37.4031,37.3392,37.3484,6200.0
2012-04-24 15:10:00,40.94,40.98,40.92,40.94,3600.0,37.3484,37.3848,37.3301,37.3484,3600.0
2012-04-24 15:20:00,40.95,41.01,40.91,40.91,3800.0,37.3575,37.4122,37.321,37.321,3800.0
2012-04-24 15:30:00,40.91,41.05,40.9,41.04,5200.0,37.321,37.4487,37.3119,37.4396,5200.0
2012-04-24 15:40:00,41.05,41.12,41.01,41.06,11300.0,37.4487,37.5126,37.4122,37.4578,11300.0
2012-04-24 15:50:00,41.06,41.11,41.05,41.11,17700.0,37.4578,37.5034,37.4487,37.5034,17700.0
2012-04-25 09:30:00,41.46,41.86,41.46,41.64,8400.0,37.8227,38.1876,37.8227,37.9869,8400.0
2012-04-25 09:40:00,41.67,41.74,41.65,41.7,12600.0,38.0143,38.0782,37.9961,38.0417,12600.0
2012-04-25 09:50:00,41.7,41.77,41.65,41.76,12200.0,38.0417,38.1055,37.9961,38.0964,12200.0
2012-04-25 10:00:00,41.73,41.79,41.56,41.66,9900.0,38.0691,38.1238,37.914,38.0052,9900.0
2012-04-25 10:10:00,41.58,41.74,41.57,41.72,7800.0,37.9322,38.0782,37.9231,38.0599,7800.0
2012-04-25 10:20:00,41.68,41.88,41.68,41.86,20000.0,38.0234,38.2059,38.0234,38.1876,20000.0
2012-04-25 10:30:00,41.85,41.87,41.74,41.84,6600.0,38.1785,38.1968,38.0782,38.1694,6600.0
2012-04-25 10:40:00,41.85,41.9,41.82,41.88,3900.0,38.1785,38.2241,38.1512,38.2059,3900.0
2012-04-25 10:50:00,41.88,41.91,41.84,41.84,2700.0,38.2059,38.2333,38.1694,38.1694,2700.0
2012-04-25 11:00:00,41.86,41.89,41.77,41.81,4400.0,38.1876,38.215,38.1055,38.142,4400.0
2012-04-25 11:10:00,41.79,41.93,41.77,41.9,2500.0,38.1238,38.2515,38.1055,38.2241,2500.0
2012-04-25 11:20:00,41.92,42.1,41.92,42.09,3300.0,38.2424,38.4066,38.2424,38.3975,3300.0
2012-04-25 11:30:00,42.04,42.04,41.99,42.04,2200.0,38.3519,38.3519,38.3062,38.3519,2200.0
2012-04-25 11:40:00,42.03,42.06,42.01,42.01,5400.0,38.3427,38.3701,38.3245,38.3245,5400.0
2012-04-25 11:50:00,42.04,42.04,42.0,42.02,1600.0,38.3519,38.3519,38.3154,38.3336,1600.0
2012-04-25 12:00:00,42.03,42.09,42.03,42.08,700.0,38.3427,38.3975,38.3427,38.3883,700.0
2012-04-25 12:10:00,42.08,42.16,42.07,42.14,1500.0,38.3883,38.4613,38.3792,38.4431,1500.0
2012-04-25 12:20:00,42.14,42.17,42.11,42.17,1300.0,38.4431,38.4705,38.4157,38.4705,1300.0
2012-04-25 12:30:00,42.15,42.21,42.05,42.06,4200.0,38.4522,38.5069,38.361,38.3701,4200.0
2012-04-25 12:40:00,42.08,42.23,42.08,42.22,4600.0,38.3883,38.5252,38.3883,38.5161,4600.0
2012-04-25 12:50:00,42.18,42.29,42.18,42.26,2900.0,38.4796,38.5799,38.4796,38.5526,2900.0
2012-04-25 13:00:00,42.26,42.31,42.2,42.21,6900.0,38.5526,38.5982,38.4978,38.5069,6900.0
2012-04-25 13:10:00,42.22,42.22,42.15,42.19,1400.0,38.5161,38.5161,38.4522,38.4887,1400.0
2012-04-25 13:20:00,42.18,42.22,42.17,42.18,1700.0,38.4796,38.5161,38.4705,38.4796,1700.0
2012-04-25 13:30:00,42.16,42.22,42.13,42.21,1800.0,38.4613,38.5161,38.434,38.5069,1800.0
2012-04-25 13:40:00,42.19,42.19,42.16,42.16,800.0,38.4887,38.4887,38.4613,38.4613,800.0
2012-04-25 13:50:00,42.2,42.2,42.09,42.11,4300.0,38.4978,38.4978,38.3975,38.4157,4300.0
2012-04-25 14:00:00,42.08,42.08,42.05,42.05,1900.0,38.3883,38.3883,38.361,38.361,1900.0
2012-04-25 14:10:00,42.07,42.15,41.89,42.05,11100.0,38.3792,38.4522,38.215,38.361,11100.0
2012-04-25 14:20:00,42.08,42.22,42.08,42.17,9000.0,38.3883,38.5161,38.3883,38.4705,9000.0
2012-04-25 14:30:00,42.19,42.23,42.03,42.08,5400.0,38.4887,38.5252,38.3427,38.3883,5400.0
2012-04-25 14:40:00,42.08,42.15,42.02,42.15,3700.0,38.3883,38.4522,38.3336,38.4522,3700.0
2012-04-25 14:50:00,42.15,42.17,42.08,42.16,3700.0,38.4522,38.4705,38.3883,38.4613,3700.0
2012-04-25 15:00:00,42.2,42.29,42.19,42.2,9800.0,38.4978,38.5799,38.4887,38.4978,9800.0
2012-04-25 15:10:00,42.21,42.22,42.13,42.15,3600.0,38.5069,38.5161,38.434,38.4522,3600.0
2012-04-25 15:20:00,42.15,42.19,42.05,42.05,11600.0,38.4522,38.4887,38.361,38.361,11600.0
2012-04-25 15:30:00,42.04,42.14,41.94,41.96,20400.0,38.3519,38.4431,38.2606,38.2789,20400.0
2012-04-25 15:40:00,41.96,42.01,41.81,41.81,25400.0,38.2789,38.3245,38.142,38.142,25400.0
2012-04-25 15:50:00,41.83,41.89,41.76,41.8,58400.0,38.1603,38.215,38.0964,38.1329,58400.0
2012-04-26 09:30:00,41.97,41.97,41.36,41.79,15500.0,38.288,38.288,37.7315,38.1238,15500.0
2012-04-26 09:40:00,41.78,42.15,41.2,41.55,19400.0,38.1147,38.4522,37.5855,37.9048,19400.0
2012-04-26 09:50:00,41.65,41.65,41.51,41.54,2300.0,37.9961,37.9961,37.8684,37.8957,2300.0
2012-04-26 10:00:00,41.52,41.63,41.52,41.62,3300.0,37.8775,37.9778,37.8775,37.9687,3300.0
2012-04-26 10:10:00,41.63,41.65,41.6,41.61,3700.0,37.9778,37.9961,37.9505,37.9596,3700.0
2012-04-26 10:20:00,41.63,41.64,41.55,41.56,2400.0,37.9778,37.9869,37.9048,37.914,2400.0
2012-04-26 10:30:00,41.55,41.55,41.36,41.43,5400.0,37.9048,37.9048,37.7315,37.7954,5400.0
2012-04-26 10:40:00,41.41,41.48,41.34,41.48,3000.0,37.7771,37.841,37.7133,37.841,3000.0
2012-04-26 10:50:00,41.45,41.45,41.33,41.33,2500.0,37.8136,37.8136,37.7041,37.7041,2500.0
2012-04-26 11:00:00,41.36,41.37,41.34,41.37,1200.0,37.7315,37.7406,37.7133,37.7406,1200.0
2012-04-26 11:10:00,41.38,41.38,41.27,41.3,3100.0,37.7498,37.7498,37.6494,37.6768,3100.0
2012-04-26 11:20:00,41.29,41.45,41.26,41.34,17200.0,37.6677,37.8136,37.6403,37.7133,17200.0
2012-04-26 11:30:00,41.35,41.54,41.33,41.53,7200.0,37.7224,37.8957,37.7041,37.8866,7200.0
2012-04-26 11:40:00,41.53,41.63,41.47,41.6,7300.0,37.8866,37.9778,37.8319,37.9505,7300.0
2012-04-26 11:50:00,41.63,41.75,41.6,41.72,5000.0,37.9778,38.0873,37.9505,38.0599,5000.0
2012-04-26 12:00:00,41.69,41.73,41.68,41.73,1500.0,38.0326,38.0691,38.0234,38.0691,1500.0
2012-04-26 12:10:00,41.73,41.75,41.72,41.75,4200.0,38.0691,38.0873,38.0599,38.0873,4200.0
2012-04-26 12:20:00,41.75,41.75,41.7,41.71,700.0,38.0873,38.0873,38.0417,38.0508,700.0
2012-04-26 12:30:00,41.71,41.72,41.67,41.67,1200.0,38.0508,38.0599,38.0143,38.0143,1200.0
2012-04-26 12:40:00,41.69,41.73,41.69,41.73,600.0,38.0326,38.0691,38.0326,38.0691,600.0
2012-04-26 12:50:00,41.71,41.74,41.7,41.71,1900.0,38.0508,38.0782,38.0417,38.0508,1900.0
2012-04-26 13:00:00,41.75,41.82,41.71,41.72,13900.0,38.0873,38.1512,38.0508,38.0599,13900.0
2012-04-26 13:10:00,41.67,41.75,41.67,41.74,2700.0,38.0143,38.0873,38.0143,38.0782,2700.0
2012-04-26 13:20:00,41.74,41.77,41.74,41.75,2700.0,38.0782,38.1055,38.0782,38.0873,2700.0
2012-04-26 13:30:00,41.74,41.93,41.74,41.86,7700.0,38.0782,38.2515,38.0782,38.1876,7700.0
2012-04-26 13:40:00,41.82,41.83,41.77,41.8,4400.0,38.1512,38.1603,38.1055,38.1329,4400.0
2012-04-26 13:50:00,41.8,41.93,41.8,41.87,5400.0,38.1329,38.2515,38.1329,38.1968,5400.0
2012-04-26 14:00:00,41.87,41.94,41.81,41.9,11900.0,38.1968,38.2606,38.142,38.2241,11900.0
2012-04-26 14:10:00,41.92,42.01,41.92,42.01,5300.0,38.2424,38.3245,38.2424,38.3245,5300.0
2012-04-26 14:20:00,42.02,42.15,42.02,42.07,2700.0,38.3336,38.4522,38.3336,38.3792,2700.0
2012-04-26 14:30:00,42.08,42.08,42.03,42.04,5400.0,38.3883,38.3883,38.3427,38.3519,5400.0
2012-04-26 14:40:00,42.03,42.08,41.92,41.92,6100.0,38.3427,38.3883,38.2424,38.2424,6100.0
2012-04-26 14:50:00,41.92,41.97,41.91,41.97,4100.0,38.2424,38.288,38.2333,38.288,4100.0
2012-04-26 15:00:00,42.0,42.03,41.84,41.85,40300.0,38.3154,38.3427,38.1694,38.1785,40300.0
2012-04-26 15:10:00,41.86,42.04,41.85,42.02,12800.0,38.1876,38.3519,38.1785,38.3336,12800.0
2012-04-26 15:20:00,42.01,42.07,41.98,41.99,9600.0,38.3245,38.3792,38.2971,38.3062,9600.0
2012-04-26 15:30:00,41.98,42.05,41.97,41.99,11900.0,38.2971,38.361,38.288,38.3062,11900.0
2012-04-26 15:40:00,41.99,42.01,41.9,42.0,15200.0,38.3062,38.3245,38.2241,38.3154,15200.0
2012-04-26 15:50:00,42.0,42.0,41.93,41.95,34900.0,38.3154,38.3154,38.2515,38.2698,34900.0
2012-04-27 09:30:00,42.14,42.17,42.1,42.12,8800.0,38.4431,38.4705,38.4066,38.4248,8800.0
2012-04-27 09:40:00,42.02,42.09,41.85,41.85,7200.0,38.3336,38.3975,38.1785,38.1785,7200.0
2012-04-27 09:50:00,41.89,41.92,41.68,41.92,4400.0,38.215,38.2424,38.0234,38.2424,4400.0
2012-04-27 10:00:00,41.89,42.1,41.89,42.1,6400.0,38.215,38.4066,38.215,38.4066,6400.0
2012-04-27 10:10:00,42.09,42.1,41.98,42.08,8700.0,38.3975,38.4066,38.2971,38.3883,8700.0
2012-04-27 10:20:00,42.11,42.13,42.05,42.13,7500.0,38.4157,38.434,38.361,38.434,7500.0
2012-04-27 10:30:00,42.11,42.17,42.11,42.16,6700.0,38.4157,38.4705,38.4157,38.4613,6700.0
2012-04-27 10:40:00,42.17,42.17,42.09,42.14,4200.0,38.4705,38.4705,38.3975,38.4431,4200.0
2012-04-27 10:50:00,42.15,42.2,42.11,42.11,8100.0,38.4522,38.4978,38.4157,38.4157,8100.0
2012-04-27 11:00:00,42.11,42.2,42.04,42.19,32700.0,38.4157,38.4978,38.3519,38.4887,32700.0
2012-04-27 11:10:00,42.19,42.19,42.14,42.15,4400.0,38.4887,38.4887,38.4431,38.4522,4400.0
2012-04-27 11:20:00,42.14,42.18,42.08,42.08,5500.0,38.4431,38.4796,38.3883,38.3883,5500.0
2012-04-27 11:30:00,42.1,42.2,42.05,42.15,18900.0,38.4066,38.4978,38.361,38.4522,18900.0
2012-04-27 11:40:00,42.16,42.23,42.15,42.23,3800.0,38.4613,38.5252,38.4522,38.5252,3800.0
2012-04-27 11:50:00,42.24,42.36,42.24,42.36,1200.0,38.5343,38.6438,38.5343,38.6438,1200.0
2012-04-27 12:00:00,42.35,42.43,42.29,42.29,9800.0,38.6347,38.7076,38.5799,38.5799,9800.0
2012-04-27 12:10:00,42.27,42.3,42.24,42.3,4300.0,38.5617,38.589,38.5343,38.589,4300.0
2012-04-27 12:20:00,42.29,42.31,42.29,42.3,800.0,38.5799,38.5982,38.5799,38.589,800.0
2012-04-27 12:30:00,42.3,42.31,42.28,42.29,5600.0,38.589,38.5982,38.5708,38.5799,5600.0
2012-04-27 12:40:00,42.28,42.33,42.28,42.31,5000.0,38.5708,38.6164,38.5708,38.5982,5000.0
2012-04-27 12:50:00,42.31,42.34,42.28,42.34,1600.0,38.5982,38.6255,38.5708,38.6255,1600.0
2012-04-27 13:00:00,42.33,42.36,42.33,42.36,2600.0,38.6164,38.6438,38.6164,38.6438,2600.0
2012-04-27 13:10:00,42.36,42.39,42.31,42.31,8700.0,38.6438,38.6711,38.5982,38.5982,8700.0
2012-04-27 13:20:00,42.32,42.32,42.23,42.28,6100.0,38.6073,38.6073,38.5252,38.5708,6100.0
2012-04-27 13:30:00,42.28,42.37,42.26,42.37,2800.0,38.5708,38.6529,38.5526,38.6529,2800.0
2012-04-27 13:40:00,42.34,42.41,42.34,42.41,8900.0,38.6255,38.6894,38.6255,38.6894,8900.0
2012-04-27 13:50:00,42.42,42.44,42.4,42.4,3200.0,38.6985,38.7168,38.6803,38.6803,3200.0
2012-04-27 14:00:00,42.4,42.4,42.39,42.39,1400.0,38.6803,38.6803,38.6711,38.6711,1400.0
2012-04-27 14:10:00,42.39,42.4,42.37,42.37,3600.0,38.6711,38.6803,38.6529,38.6529,3600.0
2012-04-27 14:20:00,42.37,42.37,42.28,42.28,4700.0,38.6529,38.6529,38.5708,38.5708,4700.0
2012-04-27 14:30:00,42.27,42.28,42.23,42.26,5300.0,38.5617,38.5708,38.5252,38.5526,5300.0
2012-04-27 14:40:00,42.25,42.27,42.23,42.25,1800.0,38.5434,38.5617,38.5252,38.5434,1800.0
2012-04-27 14:50:00,42.28,42.33,42.28,42.33,2800.0,38.5708,38.6164,38.5708,38.6164,2800.0
2012-04-27 15:00:00,42.32,42.34,42.27,42.3,13900.0,38.6073,38.6255,38.5617,38.589,13900.0
2012-04-27 15:10:00,42.32,42.35,42.28,42.28,18500.0,38.6073,38.6347,38.5708,38.5708,18500.0
2012-04-27 15:20:00,42.3,42.34,42.29,42.3,8600.0,38.589,38.6255,38.5799,38.589,8600.0
2012-04-27 15:30:00,42.31,42.33,42.23,42.26,11900.0,38.5982,38.6164,38.5252,38.5526,11900.0
2012-04-27 15:40:00,42.27,42.35,42.25,42.35,16100.0,38.5617,38.6347,38.5434,38.6347,16100.0
2012-04-27 15:50:00,42.34,42.41,42.33,42.41,66100.0,38.6255,38.6894,38.6164,38.6894,66100.0
2012-04-30 09:30:00,42.23,42.42,42.06,42.31,8100.0,38.5252,38.6985,38.3701,38.5982,8100.0
2012-04-30 09:40:00,42.33,42.43,42.22,42.4,9700.0,38.6164,38.7076,38.5161,38.6803,9700.0
2012-04-30 09:50:00,42.37,42.38,42.2,42.29,7500.0,38.6529,38.662,38.4978,38.5799,7500.0
2012-04-30 10:00:00,42.35,42.37,42.3,42.3,5900.0,38.6347,38.6529,38.589,38.589,5900.0
2012-04-30 10:10:00,42.27,42.4,42.27,42.29,5800.0,38.5617,38.6803,38.5617,38.5799,5800.0
2012-04-30 10:20:00,42.28,42.38,42.28,42.28,1600.0,38.5708,38.662,38.5708,38.5708,1600.0
2012-04-30 10:30:00,42.28,42.28,42.22,42.23,3000.0,38.5708,38.5708,38.5161,38.5252,3000.0
2012-04-30 10:40:00,42.22,42.25,42.18,42.18,1600.0,38.5161,38.5434,38.4796,38.4796,1600.0
2012-04-30 10:50:00,42.17,42.24,42.17,42.2,5200.0,38.4705,38.5343,38.4705,38.4978,5200.0
2012-04-30 11:00:00,42.21,42.35,42.18,42.33,10100.0,38.5069,38.6347,38.4796,38.6164,10100.0
2012-04-30 11:10:00,42.34,42.34,42.33,42.33,1500.0,38.6255,38.6255,38.6164,38.6164,1500.0
2012-04-30 11:20:00,42.32,42.58,42.31,42.58,37100.0,38.6073,38.8445,38.5982,38.8445,37100.0
2012-04-30 11:30:00,42.57,42.67,42.34,42.34,24000.0,38.8354,38.9266,38.6255,38.6255,24000.0
2012-04-30 11:40:00,42.32,42.44,42.28,42.44,11200.0,38.6073,38.7168,38.5708,38.7168,11200.0
2012-04-30 11:50:00,42.45,42.64,42.42,42.47,30400.0,38.7259,38.8992,38.6985,38.7441,30400.0
2012-04-30 12:00:00,42.46,42.46,42.43,42.44,700.0,38.735,38.735,38.7076,38.7168,700.0
2012-04-30 12:10:00,42.44,42.45,42.44,42.45,200.0,38.7168,38.7259,38.7168,38.7259,200.0
2012-04-30 12:20:00,42.47,42.48,42.47,42.48,500.0,38.7441,38.7533,38.7441,38.7533,500.0
2012-04-30 12:30:00,42.49,42.49,42.4,42.43,2700.0,38.7624,38.7624,38.6803,38.7076,2700.0
2012-04-30 12:40:00,42.43,42.44,42.41,42.44,2800.0,38.7076,38.7168,38.6894,38.7168,2800.0
2012-04-30 12:50:00,42.44,42.45,42.43,42.44,1900.0,38.7168,38.7259,38.7076,38.7168,1900.0
2012-04-30 13:00:00,42.44,42.46,42.43,42.46,1500.0,38.7168,38.735,38.7076,38.735,1500.0
2012-04-30 13:10:00,42.46,42.52,42.46,42.51,4000.0,38.735,38.7897,38.735,38.7806,4000.0
2012-04-30 13:20:00,42.5,42.5,42.42,42.44,3100.0,38.7715,38.7715,38.6985,38.7168,3100.0
2012-04-30 13:30:00,42.45,42.49,42.41,42.47,7000.0,38.7259,38.7624,38.6894,38.7441,7000.0
2012-04-30 13:40:00,42.47,42.64,42.44,42.64,7600.0,38.7441,38.8992,38.7168,38.8992,7600.0
2012-04-30 13:50:00,42.64,42.71,42.63,42.71,8000.0,38.8992,38.9631,38.8901,38.9631,8000.0
2012-04-30 14:00:00,42.7,42.77,42.7,42.71,3400.0,38.954,39.0178,38.954,38.9631,3400.0
2012-04-30 14:10:00,42.7,42.71,42.65,42.7,4100.0,38.954,38.9631,38.9083,38.954,4100.0
2012-04-30 14:20:00,42.7,42.97,42.7,42.86,18100.0,38.954,39.2003,38.954,39.0999,18100.0
2012-04-30 14:30:00,42.88,42.88,42.66,42.66,10800.0,39.1182,39.1182,38.9175,38.9175,10800.0
2012-04-30 14:40:00,42.65,42.68,42.61,42.62,2600.0,38.9083,38.9357,38.8718,38.881,2600.0
2012-04-30 14:50:00,42.61,42.63,42.54,42.54,2800.0,38.8718,38.8901,38.808,38.808,2800.0
2012-04-30 15:00:00,42.55,42.62,42.52,42.59,36600.0,38.8171,38.881,38.7897,38.8536,36600.0
2012-04-30 15:10:00,42.59,42.67,42.57,42.59,28000.0,38.8536,38.9266,38.8354,38.8536,28000.0
2012-04-30 15:20:00,42.59,42.59,42.51,42.51,10800.0,38.8536,38.8536,38.7806,38.7806,10800.0
2012-04-30 15:30:00,42.51,42.64,42.49,42.63,11600.0,38.7806,38.8992,38.7624,38.8901,11600.0
2012-04-30 15:40:00,42.64,42.89,42.64,42.8,33000.0,38.8992,39.1273,38.8992,39.0452,33000.0
2012-04-30 15:50:00,42.8,42.82,42.71,42.8,81600.0,39.0452,39.0634,38.9631,39.0452,81600.0
2012-05-01 09:30:00,42.7,42.7,42.35,42.52,4900.0,38.954,38.954,38.6347,38.7897,4900.0
2012-05-01 09:40:00,42.57,42.61,42.54,42.54,7300.0,38.8354,38.8718,38.808,38.808,7300.0
2012-05-01 09:50:00,42.55,42.55,42.37,42.37,17000.0,38.8171,38.8171,38.6529,38.6529,17000.0
2012-05-01 10:00:00,42.49,43.15,42.46,43.13,24100.0,38.7624,39.3645,38.735,39.3462,24100.0
2012-05-01 10:10:00,43.14,43.23,43.12,43.17,8200.0,39.3554,39.4375,39.3371,39.3827,8200.0
2012-05-01 10:20:00,43.23,43.4,43.21,43.39,10800.0,39.4375,39.5925,39.4192,39.5834,10800.0
2012-05-01 10:30:00,43.37,43.51,43.34,43.49,24000.0,39.5652,39.6929,39.5378,39.6746,24000.0
2012-05-01 10:40:00,43.49,43.55,43.43,43.45,10000.0,39.6746,39.7294,39.6199,39.6382,10000.0
2012-05-01 10:50:00,43.45,43.55,43.44,43.47,8100.0,39.6382,39.7294,39.629,39.6564,8100.0
2012-05-01 11:00:00,43.52,43.54,43.43,43.46,9100.0,39.702,39.7203,39.6199,39.6473,9100.0
2012-05-01 11:10:00,43.47,43.55,43.46,43.52,9900.0,39.6564,39.7294,39.6473,39.702,9900.0
2012-05-01 11:20:00,43.55,43.6,43.53,43.58,10600.0,39.7294,39.775,39.7111,39.7568,10600.0
2012-05-01 11:30:00,43.59,43.6,43.54,43.56,10700.0,39.7659,39.775,39.7203,39.7385,10700.0
2012-05-01 11:40:00,43.56,43.57,43.43,43.48,34500.0,39.7385,39.7476,39.6199,39.6655,34500.0
2012-05-01 11:50:00,43.47,43.51,43.46,43.47,7900.0,39.6564,39.6929,39.6473,39.6564,7900.0
2012-05-01 12:00:00,43.49,43.52,43.47,43.48,6600.0,39.6746,39.702,39.6564,39.6655,6600.0
2012-05-01 12:10:00,43.48,43.8,43.47,43.8,28100.0,39.6655,39.9575,39.6564,39.9575,28100.0
2012-05-01 12:20:00,43.83,43.91,43.66,43.66,13900.0,39.9848,40.0578,39.8297,39.8297,13900.0
2012-05-01 12:30:00,43.65,43.75,43.62,43.64,22400.0,39.8206,39.9118,39.7932,39.8115,22400.0
2012-05-01 12:40:00,43.61,43.61,43.42,43.42,8200.0,39.7841,39.7841,39.6108,39.6108,8200.0
2012-05-01 12:50:00,43.44,43.58,43.44,43.5,8200.0,39.629,39.7568,39.629,39.6838,8200.0
2012-05-01 13:00:00,43.49,43.56,43.49,43.55,21400.0,39.6746,39.7385,39.6746,39.7294,21400.0
2012-05-01 13:10:00,43.55,43.55,43.53,43.55,13500.0,39.7294,39.7294,39.7111,39.7294,13500.0
2012-05-01 13:20:00,43.54,43.65,43.53,43.65,15600.0,39.7203,39.8206,39.7111,39.8206,15600.0
2012-05-01 13:30:00,43.65,43.86,43.64,43.78,20700.0,39.8206,40.0122,39.8115,39.9392,20700.0
2012-05-01 13:40:00,43.76,43.83,43.63,43.81,24200.0,39.921,39.9848,39.8024,39.9666,24200.0
2012-05-01 13:50:00,43.81,43.86,43.6,43.6,21200.0,39.9666,40.0122,39.775,39.775,21200.0
2012-05-01 14:00:00,43.59,43.59,43.51,43.57,6700.0,39.7659,39.7659,39.6929,39.7476,6700.0
2012-05-01 14:10:00,43.59,43.66,43.57,43.61,14100.0,39.7659,39.8297,39.7476,39.7841,14100.0
2012-05-01 14:20:00,43.6,43.62,43.47,43.59,7100.0,39.775,39.7932,39.6564,39.7659,7100.0
2012-05-01 14:30:00,43.59,43.69,43.58,43.65,17900.0,39.7659,39.8571,39.7568,39.8206,17900.0
2012-05-01 14:40:00,43.63,43.65,43.54,43.65,35600.0,39.8024,39.8206,39.7203,39.8206,35600.0
2012-05-01 14:50:00,43.65,43.78,43.64,43.75,27100.0,39.8206,39.9392,39.8115,39.9118,27100.0
2012-05-01 15:00:00,43.73,43.76,43.55,43.6,29000.0,39.8936,39.921,39.7294,39.775,29000.0
2012-05-01 15:10:00,43.6,43.62,43.35,43.36,26900.0,39.775,39.7932,39.5469,39.5561,26900.0
2012-05-01 15:20:00,43.36,43.37,43.22,43.31,22100.0,39.5561,39.5652,39.4283,39.5104,22100.0
2012-05-01 15:30:00,43.28,43.3,43.23,43.26,18200.0,39.4831,39.5013,39.4375,39.4648,18200.0
2012-05-01 15:40:00,43.26,43.27,43.09,43.1,40400.0,39.4648,39.4739,39.3097,39.3189,40400.0
2012-05-01 15:50:00,43.11,43.12,42.89,43.02,96700.0,39.328,39.3371,39.1273,39.2459,96700.0
2012-05-02 09:30:00,42.67,42.74,42.51,42.51,5700.0,38.9266,38.9904,38.7806,38.7806,5700.0
2012-05-02 09:40:00,42.45,42.58,42.35,42.52,7700.0,38.7259,38.8445,38.6347,38.7897,7700.0
2012-05-02 09:50:00,42.51,42.72,42.51,42.64,8300.0,38.7806,38.9722,38.7806,38.8992,8300.0
2012-05-02 10:00:00,42.67,42.72,42.61,42.7,11800.0,38.9266,38.9722,38.8718,38.954,11800.0
2012-05-02 10:10:00,42.7,42.71,42.36,42.41,4800.0,38.954,38.9631,38.6438,38.6894,4800.0
2012-05-02 10:20:00,42.42,42.42,42.35,42.37,2100.0,38.6985,38.6985,38.6347,38.6529,2100.0
2012-05-02 10:30:00,42.37,42.37,42.26,42.27,4900.0,38.6529,38.6529,38.5526,38.5617,4900.0
2012-05-02 10:40:00,42.28,42.43,42.26,42.43,5800.0,38.5708,38.7076,38.5526,38.7076,5800.0
2012-05-02 10:50:00,42.42,42.7,42.42,42.65,5800.0,38.6985,38.954,38.6985,38.9083,5800.0
2012-05-02 11:00:00,42.67,42.67,42.56,42.56,1100.0,38.9266,38.9266,38.8262,38.8262,1100.0
2012-05-02 11:10:00,42.55,42.55,42.46,42.49,900.0,38.8171,38.8171,38.735,38.7624,900.0
2012-05-02 11:20:00,42.5,42.63,42.49,42.59,3800.0,38.7715,38.8901,38.7624,38.8536,3800.0
2012-05-02 11:30:00,42.58,42.66,42.58,42.61,3100.0,38.8445,38.9175,38.8445,38.8718,3100.0
2012-05-02 11:40:00,42.64,42.73,42.63,42.73,3700.0,38.8992,38.9813,38.8901,38.9813,3700.0
2012-05-02 11:50:00,42.76,42.77,42.72,42.77,1400.0,39.0087,39.0178,38.9722,39.0178,1400.0
2012-05-02 12:00:00,42.74,42.74,42.68,42.7,3000.0,38.9904,38.9904,38.9357,38.954,3000.0
2012-05-02 12:10:00,42.74,42.95,42.74,42.9,5000.0,38.9904,39.182,38.9904,39.1364,5000.0
2012-05-02 12:20:00,42.92,42.96,42.87,42.91,7300.0,39.1547,39.1911,39.109,39.1455,7300.0
2012-05-02 12:30:00,42.89,42.98,42.89,42.92,5200.0,39.1273,39.2094,39.1273,39.1547,5200.0
2012-05-02 12:40:00,42.92,42.94,42.91,42.92,1900.0,39.1547,39.1729,39.1455,39.1547,1900.0
2012-05-02 12:50:00,42.91,42.94,42.9,42.93,3000.0,39.1455,39.1729,39.1364,39.1638,3000.0
2012-05-02 13:00:00,42.91,42.94,42.91,42.94,1200.0,39.1455,39.1729,39.1455,39.1729,1200.0
2012-05-02 13:10:00,42.93,42.95,42.9,42.92,2300.0,39.1638,39.182,39.1364,39.1547,2300.0
2012-05-02 13:20:00,42.92,42.94,42.9,42.9,4100.0,39.1547,39.1729,39.1364,39.1364,4100.0
2012-05-02 13:30:00,42.89,42.92,42.85,42.87,5500.0,39.1273,39.1547,39.0908,39.109,5500.0
2012-05-02 13:40:00,42.89,42.94,42.89,42.94,1700.0,39.1273,39.1729,39.1273,39.1729,1700.0
2012-05-02 13:50:00,42.93,43.0,42.93,43.0,1100.0,39.1638,39.2276,39.1638,39.2276,1100.0
2012-05-02 14:00:00,43.01,43.03,42.97,43.02,1300.0,39.2368,39.255,39.2003,39.2459,1300.0
2012-05-02 14:10:00,43.03,43.03,42.98,42.98,6000.0,39.255,39.255,39.2094,39.2094,6000.0
2012-05-02 14:20:00,42.99,43.0,42.96,43.0,3000.0,39.2185,39.2276,39.1911,39.2276,3000.0
2012-05-02 14:30:00,43.0,43.04,42.97,42.99,9700.0,39.2276,39.2641,39.2003,39.2185,9700.0
2012-05-02 14:40:00,42.98,43.0,42.96,42.98,3000.0,39.2094,39.2276,39.1911,39.2094,3000.0
2012-05-02 14:50:00,42.98,42.99,42.94,42.95,1800.0,39.2094,39.2185,39.1729,39.182,1800.0
2012-05-02 15:00:00,42.94,42.96,42.77,42.84,22600.0,39.1729,39.1911,39.0178,39.0817,22600.0
2012-05-02 15:10:00,42.82,42.9,42.81,42.84,13700.0,39.0634,39.1364,39.0543,39.0817,13700.0
2012-05-02 15:20:00,42.84,42.87,42.73,42.74,9100.0,39.0817,39.109,38.9813,38.9904,9100.0
2012-05-02 15:30:00,42.77,42.77,42.65,42.72,21900.0,39.0178,39.0178,38.9083,38.9722,21900.0
2012-05-02 15:40:00,42.72,42.9,42.71,42.78,29300.0,38.9722,39.1364,38.9631,39.0269,29300.0
2012-05-02 15:50:00,42.76,42.86,42.74,42.77,75300.0,39.0087,39.0999,38.9904,39.0178,75300.0
2012-05-03 09:30:00,42.73,42.78,42.61,42.71,6700.0,38.9813,39.0269,38.8718,38.9631,6700.0
2012-05-03 09:40:00,42.65,42.75,42.58,42.6,11100.0,38.9083,38.9996,38.8445,38.8627,11100.0
2012-05-03 09:50:00,42.61,42.73,42.35,42.35,5500.0,38.8718,38.9813,38.6347,38.6347,5500.0
2012-05-03 10:00:00,42.35,42.39,42.21,42.31,22200.0,38.6347,38.6711,38.5069,38.5982,22200.0
2012-05-03 10:10:00,42.31,42.32,42.05,42.15,14600.0,38.5982,38.6073,38.361,38.4522,14600.0
2012-05-03 10:20:00,42.11,42.12,41.94,42.03,13000.0,38.4157,38.4248,38.2606,38.3427,13000.0
2012-05-03 10:30:00,42.0,42.07,42.0,42.06,7200.0,38.3154,38.3792,38.3154,38.3701,7200.0
2012-05-03 10:40:00,42.01,42.13,41.98,42.03,18200.0,38.3245,38.434,38.2971,38.3427,18200.0
2012-05-03 10:50:00,42.03,42.26,42.01,42.23,10100.0,38.3427,38.5526,38.3245,38.5252,10100.0
2012-05-03 11:00:00,42.3,42.3,42.18,42.19,7500.0,38.589,38.589,38.4796,38.4887,7500.0
2012-05-03 11:10:00,42.18,42.23,42.17,42.21,4000.0,38.4796,38.5252,38.4705,38.5069,4000.0
2012-05-03 11:20:00,42.25,42.31,42.24,42.29,7000.0,38.5434,38.5982,38.5343,38.5799,7000.0
2012-05-03 11:30:00,42.3,42.32,42.24,42.25,22900.0,38.589,38.6073,38.5343,38.5434,22900.0
2012-05-03 11:40:00,42.25,42.26,42.12,42.17,11700.0,38.5434,38.5526,38.4248,38.4705,11700.0
2012-05-03 11:50:00,42.13,42.2,42.13,42.2,7200.0,38.434,38.4978,38.434,38.4978,7200.0
2012-05-03 12:00:00,42.2,42.21,42.13,42.16,6900.0,38.4978,38.5069,38.434,38.4613,6900.0
2012-05-03 12:10:00,42.16,42.17,42.15,42.15,9100.0,38.4613,38.4705,38.4522,38.4522,9100.0
2012-05-03 12:20:00,42.15,42.41,42.15,42.38,44400.0,38.4522,38.6894,38.4522,38.662,44400.0
2012-05-03 12:30:00,42.35,42.41,42.35,42.39,6000.0,38.6347,38.6894,38.6347,38.6711,6000.0
2012-05-03 12:40:00,42.38,42.4,42.3,42.3,12700.0,38.662,38.6803,38.589,38.589,12700.0
2012-05-03 12:50:00,42.31,42.34,42.3,42.33,9000.0,38.5982,38.6255,38.589,38.6164,9000.0
2012-05-03 13:00:00,42.34,42.42,42.32,42.39,11600.0,38.6255,38.6985,38.6073,38.6711,11600.0
2012-05-03 13:10:00,42.4,42.4,42.3,42.33,11600.0,38.6803,38.6803,38.589,38.6164,11600.0
2012-05-03 13:20:00,42.32,42.41,42.32,42.4,11800.0,38.6073,38.6894,38.6073,38.6803,11800.0
2012-05-03 13:30:00,42.4,42.4,42.33,42.37,7000.0,38.6803,38.6803,38.6164,38.6529,7000.0
2012-05-03 13:40:00,42.37,42.38,42.12,42.16,24200.0,38.6529,38.662,38.4248,38.4613,24200.0
2012-05-03 13:50:00,42.18,42.31,42.15,42.28,36400.0,38.4796,38.5982,38.4522,38.5708,36400.0
2012-05-03 14:00:00,42.28,42.34,42.26,42.33,44400.0,38.5708,38.6255,38.5526,38.6164,44400.0
2012-05-03 14:10:00,42.32,42.4,42.31,42.4,25700.0,38.6073,38.6803,38.5982,38.6803,25700.0
2012-05-03 14:20:00,42.39,42.49,42.39,42.49,16900.0,38.6711,38.7624,38.6711,38.7624,16900.0
2012-05-03 14:30:00,42.47,42.7,42.47,42.69,13200.0,38.7441,38.954,38.7441,38.9448,13200.0
2012-05-03 14:40:00,42.67,42.73,42.64,42.68,14400.0,38.9266,38.9813,38.8992,38.9357,14400.0
2012-05-03 14:50:00,42.68,42.82,42.68,42.81,13200.0,38.9357,39.0634,38.9357,39.0543,13200.0
2012-05-03 15:00:00,42.81,42.81,42.69,42.7,19800.0,39.0543,39.0543,38.9448,38.954,19800.0
2012-05-03 15:10:00,42.7,42.77,42.68,42.76,25600.0,38.954,39.0178,38.9357,39.0087,25600.0
2012-05-03 15:20:00,42.76,42.82,42.73,42.77,37800.0,39.0087,39.0634,38.9813,39.0178,37800.0
2012-05-03 15:30:00,42.78,42.82,42.75,42.75,22900.0,39.0269,39.0634,38.9996,38.9996,22900.0
2012-05-03 15:40:00,42.71,42.74,42.65,42.71,19800.0,38.9631,38.9904,38.9083,38.9631,19800.0
2012-05-03 15:50:00,42.73,42.75,42.65,42.66,63300.0,38.9813,38.9996,38.9083,38.9175,63300.0
2012-05-04 09:30:00,42.36,42.64,42.06,42.34,10500.0,38.6438,38.8992,38.3701,38.6255,10500.0
2012-05-04 09:40:00,42.35,42.37,42.2,42.27,2700.0,38.6347,38.6529,38.4978,38.5617,2700.0
2012-05-04 09:50:00,42.29,42.3,42.15,42.15,9100.0,38.5799,38.589,38.4522,38.4522,9100.0
2012-05-04 10:00:00,42.17,42.17,41.98,42.02,22400.0,38.4705,38.4705,38.2971,38.3336,22400.0
2012-05-04 10:10:00,41.95,41.95,41.71,41.72,9500.0,38.2698,38.2698,38.0508,38.0599,9500.0
2012-05-04 10:20:00,41.71,41.74,41.65,41.65,6900.0,38.0508,38.0782,37.9961,37.9961,6900.0
2012-05-04 10:30:00,41.66,41.74,41.6,41.74,30500.0,38.0052,38.0782,37.9505,38.0782,30500.0
2012-05-04 10:40:00,41.73,41.85,41.71,41.82,8000.0,38.0691,38.1785,38.0508,38.1512,8000.0
2012-05-04 10:50:00,41.82,41.88,41.81,41.88,3600.0,38.1512,38.2059,38.142,38.2059,3600.0
2012-05-04 11:00:00,41.91,41.95,41.86,41.91,10600.0,38.2333,38.2698,38.1876,38.2333,10600.0
2012-05-04 11:10:00,41.88,42.07,41.87,41.87,11400.0,38.2059,38.3792,38.1968,38.1968,11400.0
2012-05-04 11:20:00,41.87,41.87,41.77,41.86,8300.0,38.1968,38.1968,38.1055,38.1876,8300.0
2012-05-04 11:30:00,41.88,41.88,41.71,41.76,6700.0,38.2059,38.2059,38.0508,38.0964,6700.0
2012-05-04 11:40:00,41.74,41.76,41.63,41.63,3600.0,38.0782,38.0964,37.9778,37.9778,3600.0
2012-05-04 11:50:00,41.66,41.72,41.62,41.66,3000.0,38.0052,38.0599,37.9687,38.0052,3000.0
2012-05-04 12:00:00,41.67,41.73,41.63,41.69,3100.0,38.0143,38.0691,37.9778,38.0326,3100.0
2012-05-04 12:10:00,41.71,41.73,41.65,41.66,2200.0,38.0508,38.0691,37.9961,38.0052,2200.0
2012-05-04 12:20:00,41.63,41.63,41.58,41.6,1900.0,37.9778,37.9778,37.9322,37.9505,1900.0
2012-05-04 12:30:00,41.6,41.6,41.43,41.43,3300.0,37.9505,37.9505,37.7954,37.7954,3300.0
2012-05-04 12:40:00,41.41,41.51,41.41,41.5,5600.0,37.7771,37.8684,37.7771,37.8592,5600.0
2012-05-04 12:50:00,41.51,41.57,41.4,41.45,13900.0,37.8684,37.9231,37.768,37.8136,13900.0
2012-05-04 13:00:00,41.45,41.48,41.43,41.45,4500.0,37.8136,37.841,37.7954,37.8136,4500.0
2012-05-04 13:10:00,41.44,41.57,41.42,41.54,56600.0,37.8045,37.9231,37.7862,37.8957,56600.0
2012-05-04 13:20:00,41.53,41.65,41.53,41.63,7000.0,37.8866,37.9961,37.8866,37.9778,7000.0
2012-05-04 13:30:00,41.62,41.65,41.6,41.63,17100.0,37.9687,37.9961,37.9505,37.9778,17100.0
2012-05-04 13:40:00,41.62,41.63,41.57,41.58,9000.0,37.9687,37.9778,37.9231,37.9322,9000.0
2012-05-04 13:50:00,41.58,41.63,41.56,41.61,5800.0,37.9322,37.9778,37.914,37.9596,5800.0
2012-05-04 14:00:00,41.61,41.63,41.57,41.63,15700.0,37.9596,37.9778,37.9231,37.9778,15700.0
2012-05-04 14:10:00,41.62,41.63,41.58,41.59,5700.0,37.9687,37.9778,37.9322,37.9413,5700.0
2012-05-04 14:20:00,41.6,41.6,41.53,41.55,8100.0,37.9505,37.9505,37.8866,37.9048,8100.0
2012-05-04 14:30:00,41.56,41.59,41.43,41.43,13500.0,37.914,37.9413,37.7954,37.7954,13500.0
2012-05-04 14:40:00,41.43,41.43,41.35,41.36,5400.0,37.7954,37.7954,37.7224,37.7315,5400.0
2012-05-04 14:50:00,41.38,41.4,41.32,41.33,6100.0,37.7498,37.768,37.695,37.7041,6100.0
2012-05-04 15:00:00,41.33,41.44,41.33,41.44,11700.0,37.7041,37.8045,37.7041,37.8045,11700.0
2012-05-04 15:10:00,41.44,41.47,41.42,41.46,12600.0,37.8045,37.8319,37.7862,37.8227,12600.0
2012-05-04 15:20:00,41.44,41.45,41.42,41.45,27000.0,37.8045,37.8136,37.7862,37.8136,27000.0
2012-05-04 15:30:00,41.45,41.45,41.25,41.25,21200.0,37.8136,37.8136,37.6312,37.6312,21200.0
2012-05-04 15:40:00,41.26,41.36,41.26,41.35,17300.0,37.6403,37.7315,37.6403,37.7224,17300.0
2012-05-04 15:50:00,41.33,41.4,41.31,41.34,60400.0,37.7041,37.768,37.6859,37.7133,60400.0
2012-05-07 09:30:00,40.78,40.78,39.61,39.76,103100.0,37.2024,37.2024,36.135,36.2719,103100.0
2012-05-07 09:40:00,39.81,40.22,39.76,40.05,80300.0,36.3175,36.6915,36.2719,36.5364,80300.0
2012-05-07 09:50:00,40.05,40.62,40.0,40.48,64000.0,36.5364,37.0564,36.4908,36.9287,64000.0
2012-05-07 10:00:00,40.41,40.58,40.41,40.51,24800.0,36.8649,37.0199,36.8649,36.9561,24800.0
2012-05-07 10:10:00,40.49,40.52,40.11,40.35,27800.0,36.9378,36.9652,36.5912,36.8101,27800.0
2012-05-07 10:20:00,40.33,40.33,40.16,40.18,24200.0,36.7919,36.7919,36.6368,36.655,24200.0
2012-05-07 10:30:00,40.18,40.18,39.96,39.97,26200.0,36.655,36.655,36.4543,36.4635,26200.0
2012-05-07 10:40:00,39.97,40.01,39.85,39.85,36600.0,36.4635,36.4999,36.354,36.354,36600.0
2012-05-07 10:50:00,39.85,39.97,39.71,39.91,55700.0,36.354,36.4635,36.2263,36.4087,55700.0
2012-05-07 11:00:00,39.92,39.99,39.78,39.97,87800.0,36.4178,36.4817,36.2901,36.4635,87800.0
2012-05-07 11:10:00,39.97,40.02,39.94,40.0,27400.0,36.4635,36.5091,36.4361,36.4908,27400.0
2012-05-07 11:20:00,39.98,40.05,39.94,40.02,28500.0,36.4726,36.5364,36.4361,36.5091,28500.0
2012-05-07 11:30:00,40.03,40.18,40.02,40.12,126400.0,36.5182,36.655,36.5091,36.6003,126400.0
2012-05-07 11:40:00,40.12,40.13,39.97,40.02,41000.0,36.6003,36.6094,36.4635,36.5091,41000.0
2012-05-07 11:50:00,40.0,40.08,39.98,40.03,38700.0,36.4908,36.5638,36.4726,36.5182,38700.0
2012-05-07 12:00:00,40.05,40.09,40.01,40.09,39700.0,36.5364,36.5729,36.4999,36.5729,39700.0
2012-05-07 12:10:00,40.09,40.11,39.95,39.99,51100.0,36.5729,36.5912,36.4452,36.4817,51100.0
2012-05-07 12:20:00,39.99,40.01,39.93,39.99,28300.0,36.4817,36.4999,36.427,36.4817,28300.0
2012-05-07 12:30:00,40.01,40.15,39.99,40.05,55500.0,36.4999,36.6277,36.4817,36.5364,55500.0
2012-05-07 12:40:00,40.04,40.08,39.99,40.04,17200.0,36.5273,36.5638,36.4817,36.5273,17200.0
2012-05-07 12:50:00,40.04,40.09,40.03,40.09,22200.0,36.5273,36.5729,36.5182,36.5729,22200.0
2012-05-07 13:00:00,40.09,40.09,40.02,40.02,19200.0,36.5729,36.5729,36.5091,36.5091,19200.0
2012-05-07 13:10:00,40.0,40.2,39.94,40.2,9600.0,36.4908,36.6733,36.4361,36.6733,9600.0
2012-05-07 13:20:00,40.21,40.37,40.21,40.33,20400.0,36.6824,36.8284,36.6824,36.7919,20400.0
2012-05-07 13:30:00,40.31,40.5,40.19,40.5,13800.0,36.7736,36.947,36.6642,36.947,13800.0
2012-05-07 13:40:00,40.5,40.67,40.44,40.61,44200.0,36.947,37.102,36.8922,37.0473,44200.0
2012-05-07 13:50:00,40.61,40.95,40.61,40.87,42300.0,37.0473,37.3575,37.0473,37.2845,42300.0
2012-05-07 14:00:00,40.87,41.21,40.86,40.91,41800.0,37.2845,37.5947,37.2754,37.321,41800.0
2012-05-07 14:10:00,40.91,41.13,40.86,41.09,44000.0,37.321,37.5217,37.2754,37.4852,44000.0
2012-05-07 14:20:00,41.1,41.25,41.07,41.25,32000.0,37.4943,37.6312,37.467,37.6312,32000.0
2012-05-07 14:30:00,41.26,41.36,41.26,41.33,27300.0,37.6403,37.7315,37.6403,37.7041,27300.0
2012-05-07 14:40:00,41.34,41.37,41.28,41.32,28000.0,37.7133,37.7406,37.6585,37.695,28000.0
2012-05-07 14:50:00,41.32,41.54,41.32,41.46,30100.0,37.695,37.8957,37.695,37.8227,30100.0
2012-05-07 15:00:00,41.44,41.57,41.44,41.53,34100.0,37.8045,37.9231,37.8045,37.8866,34100.0
2012-05-07 15:10:00,41.53,41.69,41.53,41.55,29500.0,37.8866,38.0326,37.8866,37.9048,29500.0
2012-05-07 15:20:00,41.56,41.63,41.5,41.59,28700.0,37.914,37.9778,37.8592,37.9413,28700.0
2012-05-07 15:30:00,41.58,41.63,41.45,41.48,35600.0,37.9322,37.9778,37.8136,37.841,35600.0
2012-05-07 15:40:00,41.51,41.54,41.46,41.53,41800.0,37.8684,37.8957,37.8227,37.8866,41800.0
2012-05-07 15:50:00,41.54,41.56,41.46,41.47,144600.0,37.8957,37.914,37.8227,37.8319,144600.0
2012-05-08 09:30:00,41.16,41.28,41.02,41.02,9300.0,37.5491,37.6585,37.4213,37.4213,9300.0
2012-05-08 09:40:00,41.02,41.02,40.81,40.83,5200.0,37.4213,37.4213,37.2298,37.248,5200.0
2012-05-08 09:50:00,40.86,40.86,40.71,40.75,10300.0,37.2754,37.2754,37.1385,37.175,10300.0
2012-05-08 10:00:00,40.74,40.74,40.45,40.45,5300.0,37.1659,37.1659,36.9013,36.9013,5300.0
2012-05-08 10:10:00,40.44,40.72,40.41,40.69,9100.0,36.8922,37.1477,36.8649,37.1203,9100.0
2012-05-08 10:20:00,40.69,40.77,40.65,40.69,7700.0,37.1203,37.1933,37.0838,37.1203,7700.0
2012-05-08 10:30:00,40.67,40.69,40.47,40.5,9100.0,37.102,37.1203,36.9196,36.947,9100.0
2012-05-08 10:40:00,40.47,40.5,40.46,40.5,4400.0,36.9196,36.947,36.9105,36.947,4400.0
2012-05-08 10:50:00,40.52,40.62,40.47,40.61,8200.0,36.9652,37.0564,36.9196,37.0473,8200.0
2012-05-08 11:00:00,40.61,40.61,40.51,40.57,4000.0,37.0473,37.0473,36.9561,37.0108,4000.0
2012-05-08 11:10:00,40.6,40.6,40.45,40.47,6200.0,37.0382,37.0382,36.9013,36.9196,6200.0
2012-05-08 11:20:00,40.51,40.55,40.45,40.53,20300.0,36.9561,36.9926,36.9013,36.9743,20300.0
2012-05-08 11:30:00,40.53,40.55,40.46,40.51,6200.0,36.9743,36.9926,36.9105,36.9561,6200.0
2012-05-08 11:40:00,40.54,40.59,40.38,40.42,7700.0,36.9834,37.0291,36.8375,36.874,7700.0
2012-05-08 11:50:00,40.41,40.53,40.37,40.43,7900.0,36.8649,36.9743,36.8284,36.8831,7900.0
2012-05-08 12:00:00,40.43,40.47,40.34,40.4,6600.0,36.8831,36.9196,36.801,36.8557,6600.0
2012-05-08 12:10:00,40.37,40.4,40.32,40.39,7100.0,36.8284,36.8557,36.7827,36.8466,7100.0
2012-05-08 12:20:00,40.39,40.4,40.22,40.3,6200.0,36.8466,36.8557,36.6915,36.7645,6200.0
2012-05-08 12:30:00,40.29,40.32,40.24,40.31,9000.0,36.7554,36.7827,36.7098,36.7736,9000.0
2012-05-08 12:40:00,40.3,40.31,40.24,40.26,6600.0,36.7645,36.7736,36.7098,36.728,6600.0
2012-05-08 12:50:00,40.26,40.27,40.21,40.21,3000.0,36.728,36.7371,36.6824,36.6824,3000.0
2012-05-08 13:00:00,40.2,40.23,40.18,40.2,7100.0,36.6733,36.7006,36.655,36.6733,7100.0
2012-05-08 13:10:00,40.2,40.24,40.15,40.22,8800.0,36.6733,36.7098,36.6277,36.6915,8800.0
2012-05-08 13:20:00,40.24,40.37,40.2,40.32,8900.0,36.7098,36.8284,36.6733,36.7827,8900.0
2012-05-08 13:30:00,40.36,40.39,40.32,40.35,2300.0,36.8192,36.8466,36.7827,36.8101,2300.0
2012-05-08 13:40:00,40.36,40.37,40.32,40.32,4900.0,36.8192,36.8284,36.7827,36.7827,4900.0
2012-05-08 13:50:00,40.32,40.32,40.22,40.3,3300.0,36.7827,36.7827,36.6915,36.7645,3300.0
2012-05-08 14:00:00,40.33,40.33,40.22,40.28,2300.0,36.7919,36.7919,36.6915,36.7463,2300.0
2012-05-08 14:10:00,40.29,40.29,40.26,40.28,3600.0,36.7554,36.7554,36.728,36.7463,3600.0
2012-05-08 14:20:00,40.26,40.28,40.2,40.22,2400.0,36.728,36.7463,36.6733,36.6915,2400.0
2012-05-08 14:30:00,40.24,40.42,40.23,40.42,17200.0,36.7098,36.874,36.7006,36.874,17200.0
2012-05-08 14:40:00,40.44,40.54,40.44,40.53,6800.0,36.8922,36.9834,36.8922,36.9743,6800.0
2012-05-08 14:50:00,40.53,40.64,40.52,40.57,10100.0,36.9743,37.0747,36.9652,37.0108,10100.0
2012-05-08 15:00:00,40.59,40.65,40.53,40.64,28200.0,37.0291,37.0838,36.9743,37.0747,28200.0
2012-05-08 15:10:00,40.64,40.84,40.59,40.84,12900.0,37.0747,37.2571,37.0291,37.2571,12900.0
2012-05-08 15:20:00,40.86,40.96,40.77,40.94,52700.0,37.2754,37.3666,37.1933,37.3484,52700.0
2012-05-08 15:30:00,40.93,41.07,40.9,41.0,40300.0,37.3392,37.467,37.3119,37.4031,40300.0
2012-05-08 15:40:00,41.02,41.03,40.86,40.9,26300.0,37.4213,37.4305,37.2754,37.3119,26300.0
2012-05-08 15:50:00,40.9,40.97,40.86,40.91,45100.0,37.3119,37.3757,37.2754,37.321,45100.0
2012-05-09 09:30:00,39.78,40.4,39.78,40.11,9200.0,36.2901,36.8557,36.2901,36.5912,9200.0
2012-05-09 09:40:00,40.14,40.47,40.14,40.47,6200.0,36.6185,36.9196,36.6185,36.9196,6200.0
2012-05-09 09:50:00,40.48,40.49,40.26,40.38,6600.0,36.9287,36.9378,36.728,36.8375,6600.0
2012-05-09 10:00:00,40.48,40.59,40.27,40.4,13300.0,36.9287,37.0291,36.7371,36.8557,13300.0
2012-05-09 10:10:00,40.39,40.5,40.16,40.25,8700.0,36.8466,36.947,36.6368,36.7189,8700.0
2012-05-09 10:20:00,40.22,40.23,40.07,40.07,4000.0,36.6915,36.7006,36.5547,36.5547,4000.0
2012-05-09 10:30:00,40.03,40.24,40.03,40.24,2300.0,36.5182,36.7098,36.5182,36.7098,2300.0
2012-05-09 10:40:00,40.23,40.35,40.22,40.29,2900.0,36.7006,36.8101,36.6915,36.7554,2900.0
2012-05-09 10:50:00,40.24,40.4,40.24,40.37,8800.0,36.7098,36.8557,36.7098,36.8284,8800.0
2012-05-09 11:00:00,40.37,40.4,40.23,40.4,5400.0,36.8284,36.8557,36.7006,36.8557,5400.0
2012-05-09 11:10:00,40.43,40.63,40.43,40.55,2300.0,36.8831,37.0656,36.8831,36.9926,2300.0
2012-05-09 11:20:00,40.57,40.72,40.48,40.48,15200.0,37.0108,37.1477,36.9287,36.9287,15200.0
2012-05-09 11:30:00,40.49,40.59,40.45,40.59,12800.0,36.9378,37.0291,36.9013,37.0291,12800.0
2012-05-09 11:40:00,40.57,40.69,40.38,40.39,9400.0,37.0108,37.1203,36.8375,36.8466,9400.0
2012-05-09 11:50:00,40.39,40.39,40.23,40.25,9900.0,36.8466,36.8466,36.7006,36.7189,9900.0
2012-05-09 12:00:00,40.27,40.36,40.22,40.3,12100.0,36.7371,36.8192,36.6915,36.7645,12100.0
2012-05-09 12:10:00,40.3,40.38,40.29,40.36,11000.0,36.7645,36.8375,36.7554,36.8192,11000.0
2012-05-09 12:20:00,40.34,40.41,40.29,40.35,11400.0,36.801,36.8649,36.7554,36.8101,11400.0
2012-05-09 12:30:00,40.38,40.39,40.28,40.34,20900.0,36.8375,36.8466,36.7463,36.801,20900.0
2012-05-09 12:40:00,40.36,40.4,40.3,40.38,407300.0,36.8192,36.8557,36.7645,36.8375,407300.0
2012-05-09 12:50:00,40.38,40.4,40.34,40.38,17100.0,36.8375,36.8557,36.801,36.8375,17100.0
2012-05-09 13:00:00,40.39,40.42,40.27,40.27,20800.0,36.8466,36.874,36.7371,36.7371,20800.0
2012-05-09 13:10:00,40.27,40.35,40.24,40.29,31400.0,36.7371,36.8101,36.7098,36.7554,31400.0
2012-05-09 13:20:00,40.3,40.38,40.3,40.35,19000.0,36.7645,36.8375,36.7645,36.8101,19000.0
2012-05-09 13:30:00,40.35,40.39,40.29,40.32,10700.0,36.8101,36.8466,36.7554,36.7827,10700.0
2012-05-09 13:40:00,40.32,40.39,40.32,40.37,6700.0,36.7827,36.8466,36.7827,36.8284,6700.0
2012-05-09 13:50:00,40.38,40.46,40.31,40.34,15300.0,36.8375,36.9105,36.7736,36.801,15300.0
2012-05-09 14:00:00,40.32,40.34,40.27,40.27,5900.0,36.7827,36.801,36.7371,36.7371,5900.0
2012-05-09 14:10:00,40.27,40.27,40.09,40.15,12800.0,36.7371,36.7371,36.5729,36.6277,12800.0
2012-05-09 14:20:00,40.14,40.3,40.14,40.21,15800.0,36.6185,36.7645,36.6185,36.6824,15800.0
2012-05-09 14:30:00,40.25,40.25,40.16,40.18,5000.0,36.7189,36.7189,36.6368,36.655,5000.0
2012-05-09 14:40:00,40.17,40.23,40.08,40.1,6100.0,36.6459,36.7006,36.5638,36.5821,6100.0
2012-05-09 14:50:00,40.13,40.16,40.04,40.05,6700.0,36.6094,36.6368,36.5273,36.5364,6700.0
2012-05-09 15:00:00,40.04,40.06,40.0,40.0,8100.0,36.5273,36.5456,36.4908,36.4908,8100.0
2012-05-09 15:10:00,40.01,40.05,39.96,40.03,14600.0,36.4999,36.5364,36.4543,36.5182,14600.0
2012-05-09 15:20:00,40.03,40.07,39.97,39.98,26200.0,36.5182,36.5547,36.4635,36.4726,26200.0
2012-05-09 15:30:00,40.0,40.06,39.96,40.02,14700.0,36.4908,36.5456,36.4543,36.5091,14700.0
2012-05-09 15:40:00,40.01,40.11,40.01,40.02,35400.0,36.4999,36.5912,36.4999,36.5091,35400.0
2012-05-09 15:50:00,40.02,40.03,39.94,40.01,81300.0,36.5091,36.5182,36.4361,36.4999,81300.0
2012-05-10 09:30:00,41.06,41.06,39.96,40.4,53500.0,37.4578,37.4578,36.4543,36.8557,53500.0
2012-05-10 09:40:00,40.4,40.5,40.3,40.45,18600.0,36.8557,36.947,36.7645,36.9013,18600.0
2012-05-10 09:50:00,40.5,40.5,40.29,40.38,12100.0,36.947,36.947,36.7554,36.8375,12100.0
2012-05-10 10:00:00,40.34,40.39,40.26,40.31,12300.0,36.801,36.8466,36.728,36.7736,12300.0
2012-05-10 10:10:00,40.32,40.41,40.31,40.33,4500.0,36.7827,36.8649,36.7736,36.7919,4500.0
2012-05-10 10:20:00,40.34,40.34,40.17,40.3,25500.0,36.801,36.801,36.6459,36.7645,25500.0
2012-05-10 10:30:00,40.31,40.31,40.05,40.22,12900.0,36.7736,36.7736,36.5364,36.6915,12900.0
2012-05-10 10:40:00,40.25,40.31,40.16,40.29,14900.0,36.7189,36.7736,36.6368,36.7554,14900.0
2012-05-10 10:50:00,40.3,40.31,40.12,40.27,12800.0,36.7645,36.7736,36.6003,36.7371,12800.0
2012-05-10 11:00:00,40.22,40.25,40.09,40.11,20100.0,36.6915,36.7189,36.5729,36.5912,20100.0
2012-05-10 11:10:00,40.14,40.24,40.08,40.24,7300.0,36.6185,36.7098,36.5638,36.7098,7300.0
2012-05-10 11:20:00,40.21,40.26,40.14,40.23,8300.0,36.6824,36.728,36.6185,36.7006,8300.0
2012-05-10 11:30:00,40.23,40.26,40.16,40.21,7800.0,36.7006,36.728,36.6368,36.6824,7800.0
2012-05-10 11:40:00,40.2,40.29,40.2,40.27,23000.0,36.6733,36.7554,36.6733,36.7371,23000.0
2012-05-10 11:50:00,40.22,40.28,40.13,40.19,23100.0,36.6915,36.7463,36.6094,36.6642,23100.0
2012-05-10 12:00:00,40.19,40.24,40.02,40.1,17300.0,36.6642,36.7098,36.5091,36.5821,17300.0
2012-05-10 12:10:00,40.08,40.15,40.01,40.04,7000.0,36.5638,36.6277,36.4999,36.5273,7000.0
2012-05-10 12:20:00,40.04,40.04,39.87,39.91,5100.0,36.5273,36.5273,36.3722,36.4087,5100.0
2012-05-10 12:30:00,39.91,40.03,39.85,40.0,7900.0,36.4087,36.5182,36.354,36.4908,7900.0
2012-05-10 12:40:00,39.99,40.07,39.97,40.05,23300.0,36.4817,36.5547,36.4635,36.5364,23300.0
2012-05-10 12:50:00,40.07,40.13,40.05,40.13,3000.0,36.5547,36.6094,36.5364,36.6094,3000.0
2012-05-10 13:00:00,40.13,40.22,40.1,40.22,10000.0,36.6094,36.6915,36.5821,36.6915,10000.0
2012-05-10 13:10:00,40.19,40.26,40.14,40.2,12300.0,36.6642,36.728,36.6185,36.6733,12300.0
2012-05-10 13:20:00,40.2,40.38,40.18,40.36,6300.0,36.6733,36.8375,36.655,36.8192,6300.0
2012-05-10 13:30:00,40.39,40.46,40.3,40.3,3800.0,36.8466,36.9105,36.7645,36.7645,3800.0
2012-05-10 13:40:00,40.29,40.42,40.02,40.42,15100.0,36.7554,36.874,36.5091,36.874,15100.0
2012-05-10 13:50:00,40.43,40.49,40.0,40.26,29900.0,36.8831,36.9378,36.4908,36.728,29900.0
2012-05-10 14:00:00,40.26,40.37,40.24,40.29,7300.0,36.728,36.8284,36.7098,36.7554,7300.0
2012-05-10 14:10:00,40.27,40.38,40.23,40.38,5500.0,36.7371,36.8375,36.7006,36.8375,5500.0
2012-05-10 14:20:00,40.37,40.41,40.32,40.41,3200.0,36.8284,36.8649,36.7827,36.8649,3200.0
2012-05-10 14:30:00,40.41,40.41,40.19,40.19,6500.0,36.8649,36.8649,36.6642,36.6642,6500.0
2012-05-10 14:40:00,40.19,40.22,40.17,40.19,1600.0,36.6642,36.6915,36.6459,36.6642,1600.0
2012-05-10 14:50:00,40.2,40.2,40.13,40.13,1800.0,36.6733,36.6733,36.6094,36.6094,1800.0
2012-05-10 15:00:00,40.13,40.15,40.09,40.11,5800.0,36.6094,36.6277,36.5729,36.5912,5800.0
2012-05-10 15:10:00,40.12,40.24,40.12,40.24,2300.0,36.6003,36.7098,36.6003,36.7098,2300.0
2012-05-10 15:20:00,40.22,40.22,40.11,40.16,5500.0,36.6915,36.6915,36.5912,36.6368,5500.0
2012-05-10 15:30:00,40.18,40.19,40.0,40.02,10700.0,36.655,36.6642,36.4908,36.5091,10700.0
2012-05-10 15:40:00,40.02,40.06,39.95,40.01,19700.0,36.5091,36.5456,36.4452,36.4999,19700.0
2012-05-10 15:50:00,40.0,40.03,39.94,40.0,97400.0,36.4908,36.5182,36.4361,36.4908,97400.0
2012-05-11 09:30:00,39.84,40.39,39.84,40.39,16000.0,36.3449,36.8466,36.3449,36.8466,16000.0
2012-05-11 09:40:00,40.39,40.5,40.08,40.16,22800.0,36.8466,36.947,36.5638,36.6368,22800.0
2012-05-11 09:50:00,40.16,40.56,39.92,40.04,30400.0,36.6368,37.0017,36.4178,36.5273,30400.0
2012-05-11 10:00:00,40.04,40.31,39.98,39.98,12600.0,36.5273,36.7736,36.4726,36.4726,12600.0
2012-05-11 10:10:00,39.94,40.18,39.84,40.18,12400.0,36.4361,36.655,36.3449,36.655,12400.0
2012-05-11 10:20:00,40.15,40.26,39.95,39.95,5300.0,36.6277,36.728,36.4452,36.4452,5300.0
2012-05-11 10:30:00,40.0,40.01,39.94,40.01,8200.0,36.4908,36.4999,36.4361,36.4999,8200.0
2012-05-11 10:40:00,40.01,40.12,39.91,39.95,5800.0,36.4999,36.6003,36.4087,36.4452,5800.0
2012-05-11 10:50:00,39.93,39.96,39.88,39.92,3200.0,36.427,36.4543,36.3814,36.4178,3200.0
2012-05-11 11:00:00,39.94,40.09,39.91,40.09,8200.0,36.4361,36.5729,36.4087,36.5729,8200.0
2012-05-11 11:10:00,40.12,40.13,40.0,40.0,6500.0,36.6003,36.6094,36.4908,36.4908,6500.0
2012-05-11 11:20:00,39.99,39.99,39.86,39.92,3100.0,36.4817,36.4817,36.3631,36.4178,3100.0
2012-05-11 11:30:00,39.9,40.03,39.89,39.93,8900.0,36.3996,36.5182,36.3905,36.427,8900.0
2012-05-11 11:40:00,39.93,39.95,39.73,39.77,7000.0,36.427,36.4452,36.2445,36.281,7000.0
2012-05-11 11:50:00,39.77,39.84,39.76,39.83,3700.0,36.281,36.3449,36.2719,36.3357,3700.0
2012-05-11 12:00:00,39.84,39.9,39.71,39.72,4200.0,36.3449,36.3996,36.2263,36.2354,4200.0
2012-05-11 12:10:00,39.74,39.88,39.74,39.83,6000.0,36.2536,36.3814,36.2536,36.3357,6000.0
2012-05-11 12:20:00,39.83,40.09,39.83,40.08,44500.0,36.3357,36.5729,36.3357,36.5638,44500.0
2012-05-11 12:30:00,40.06,40.12,40.04,40.1,10400.0,36.5456,36.6003,36.5273,36.5821,10400.0
2012-05-11 12:40:00,40.11,40.17,40.08,40.17,32800.0,36.5912,36.6459,36.5638,36.6459,32800.0
2012-05-11 12:50:00,40.16,40.16,40.1,40.13,15900.0,36.6368,36.6368,36.5821,36.6094,15900.0
2012-05-11 13:00:00,40.13,40.16,40.07,40.11,12600.0,36.6094,36.6368,36.5547,36.5912,12600.0
2012-05-11 13:10:00,40.11,40.15,40.08,40.13,28500.0,36.5912,36.6277,36.5638,36.6094,28500.0
2012-05-11 13:20:00,40.13,40.18,40.11,40.14,26000.0,36.6094,36.655,36.5912,36.6185,26000.0
2012-05-11 13:30:00,40.14,40.18,40.1,40.13,19800.0,36.6185,36.655,36.5821,36.6094,19800.0
2012-05-11 13:40:00,40.13,40.17,40.1,40.17,22000.0,36.6094,36.6459,36.5821,36.6459,22000.0
2012-05-11 13:50:00,40.17,40.19,40.14,40.16,15900.0,36.6459,36.6642,36.6185,36.6368,15900.0
2012-05-11 14:00:00,40.18,40.19,40.14,40.17,13700.0,36.655,36.6642,36.6185,36.6459,13700.0
2012-05-11 14:10:00,40.17,40.27,40.16,40.25,18300.0,36.6459,36.7371,36.6368,36.7189,18300.0
2012-05-11 14:20:00,40.25,40.27,40.13,40.2,31700.0,36.7189,36.7371,36.6094,36.6733,31700.0
2012-05-11 14:30:00,40.21,40.25,40.16,40.21,7600.0,36.6824,36.7189,36.6368,36.6824,7600.0
2012-05-11 14:40:00,40.22,40.26,40.17,40.24,17800.0,36.6915,36.728,36.6459,36.7098,17800.0
2012-05-11 14:50:00,40.22,40.23,40.08,40.1,13500.0,36.6915,36.7006,36.5638,36.5821,13500.0
2012-05-11 15:00:00,40.12,40.21,40.12,40.17,9000.0,36.6003,36.6824,36.6003,36.6459,9000.0
2012-05-11 15:10:00,40.17,40.18,40.01,40.02,18600.0,36.6459,36.655,36.4999,36.5091,18600.0
2012-05-11 15:20:00,40.02,40.06,39.98,39.99,13600.0,36.5091,36.5456,36.4726,36.4817,13600.0
2012-05-11 15:30:00,40.01,40.06,39.98,40.04,17100.0,36.4999,36.5456,36.4726,36.5273,17100.0
2012-05-11 15:40:00,40.02,40.1,39.98,40.03,68800.0,36.5091,36.5821,36.4726,36.5182,68800.0
2012-05-11 15:50:00,40.03,40.05,39.97,39.97,109800.0,36.5182,36.5364,36.4635,36.4635,109800.0
2012-05-14 09:30:00,39.81,39.91,39.5,39.61,22600.0,36.3175,36.4087,36.0347,36.135,22600.0
2012-05-14 09:40:00,39.61,39.7,39.53,39.6,9000.0,36.135,36.2171,36.0621,36.1259,9000.0
2012-05-14 09:50:00,39.62,39.76,39.62,39.73,7000.0,36.1442,36.2719,36.1442,36.2445,7000.0
2012-05-14 10:00:00,39.69,39.9,39.66,39.79,34200.0,36.208,36.3996,36.1807,36.2992,34200.0
2012-05-14 10:10:00,39.77,39.78,39.69,39.69,9600.0,36.281,36.2901,36.208,36.208,9600.0
2012-05-14 10:20:00,39.68,39.75,39.5,39.5,17100.0,36.1989,36.2628,36.0347,36.0347,17100.0
2012-05-14 10:30:00,39.53,39.59,39.48,39.5,14100.0,36.0621,36.1168,36.0164,36.0347,14100.0
2012-05-14 10:40:00,39.54,39.54,39.22,39.28,11200.0,36.0712,36.0712,35.7793,35.834,11200.0
2012-05-14 10:50:00,39.28,39.44,39.28,39.32,5300.0,35.834,35.98,35.834,35.8705,5300.0
2012-05-14 11:00:00,39.31,39.35,39.24,39.24,3900.0,35.8614,35.8978,35.7975,35.7975,3900.0
2012-05-14 11:10:00,39.26,39.31,39.22,39.24,3400.0,35.8157,35.8614,35.7793,35.7975,3400.0
2012-05-14 11:20:00,39.23,39.36,39.21,39.35,4000.0,35.7884,35.907,35.7701,35.8978,4000.0
2012-05-14 11:30:00,39.36,39.38,39.26,39.26,2600.0,35.907,35.9252,35.8157,35.8157,2600.0
2012-05-14 11:40:00,39.27,39.37,39.27,39.31,4400.0,35.8249,35.9161,35.8249,35.8614,4400.0
2012-05-14 11:50:00,39.3,39.33,39.3,39.31,1500.0,35.8522,35.8796,35.8522,35.8614,1500.0
2012-05-14 12:00:00,39.3,39.36,39.3,39.33,1800.0,35.8522,35.907,35.8522,35.8796,1800.0
2012-05-14 12:10:00,39.34,39.37,39.32,39.35,1200.0,35.8887,35.9161,35.8705,35.8978,1200.0
2012-05-14 12:20:00,39.34,39.4,39.34,39.4,2000.0,35.8887,35.9435,35.8887,35.9435,2000.0
2012-05-14 12:30:00,39.39,39.48,39.37,39.47,8300.0,35.9343,36.0164,35.9161,36.0073,8300.0
2012-05-14 12:40:00,39.48,39.6,39.46,39.59,41500.0,36.0164,36.1259,35.9982,36.1168,41500.0
2012-05-14 12:50:00,39.6,39.65,39.6,39.63,4000.0,36.1259,36.1715,36.1259,36.1533,4000.0
2012-05-14 13:00:00,39.63,39.64,39.61,39.61,2000.0,36.1533,36.1624,36.135,36.135,2000.0
2012-05-14 13:10:00,39.61,39.62,39.48,39.48,2100.0,36.135,36.1442,36.0164,36.0164,2100.0
2012-05-14 13:20:00,39.49,39.49,39.43,39.43,3800.0,36.0256,36.0256,35.9708,35.9708,3800.0
2012-05-14 13:30:00,39.46,39.48,39.24,39.25,13800.0,35.9982,36.0164,35.7975,35.8066,13800.0
2012-05-14 13:40:00,39.25,39.45,39.25,39.37,14200.0,35.8066,35.9891,35.8066,35.9161,14200.0
2012-05-14 13:50:00,39.38,39.55,39.38,39.45,7300.0,35.9252,36.0803,35.9252,35.9891,7300.0
2012-05-14 14:00:00,39.48,39.49,39.44,39.45,5200.0,36.0164,36.0256,35.98,35.9891,5200.0
2012-05-14 14:10:00,39.46,39.46,39.28,39.28,5000.0,35.9982,35.9982,35.834,35.834,5000.0
2012-05-14 14:20:00,39.28,39.33,39.25,39.29,5500.0,35.834,35.8796,35.8066,35.8431,5500.0
2012-05-14 14:30:00,39.29,39.31,39.12,39.18,56100.0,35.8431,35.8614,35.688,35.7428,56100.0
2012-05-14 14:40:00,39.18,39.19,39.03,39.04,6000.0,35.7428,35.7519,35.6059,35.615,6000.0
2012-05-14 14:50:00,39.03,39.1,39.03,39.07,2200.0,35.6059,35.6698,35.6059,35.6424,2200.0
2012-05-14 15:00:00,39.07,39.11,39.04,39.07,6900.0,35.6424,35.6789,35.615,35.6424,6900.0
2012-05-14 15:10:00,39.08,39.17,39.08,39.14,16500.0,35.6515,35.7336,35.6515,35.7063,16500.0
2012-05-14 15:20:00,39.13,39.13,39.03,39.06,5900.0,35.6971,35.6971,35.6059,35.6333,5900.0
2012-05-14 15:30:00,39.08,39.13,39.06,39.09,8200.0,35.6515,35.6971,35.6333,35.6607,8200.0
2012-05-14 15:40:00,39.08,39.12,38.98,39.12,21500.0,35.6515,35.688,35.5603,35.688,21500.0
2012-05-14 15:50:00,39.1,39.1,38.93,39.06,69800.0,35.6698,35.6698,35.5147,35.6333,69800.0
2012-05-15 09:30:00,39.06,39.25,38.64,38.64,21700.0,35.6333,35.8066,35.2501,35.2501,21700.0
2012-05-15 09:40:00,38.63,38.63,38.19,38.42,8400.0,35.241,35.241,34.8396,35.0494,8400.0
2012-05-15 09:50:00,38.49,38.82,38.49,38.82,3800.0,35.1133,35.4143,35.1133,35.4143,3800.0
2012-05-15 10:00:00,38.82,39.05,38.82,38.96,9700.0,35.4143,35.6242,35.4143,35.5421,9700.0
2012-05-15 10:10:00,38.95,38.96,38.9,38.95,3000.0,35.5329,35.5421,35.4873,35.5329,3000.0
2012-05-15 10:20:00,38.95,38.99,38.89,38.94,4900.0,35.5329,35.5694,35.4782,35.5238,4900.0
2012-05-15 10:30:00,38.95,39.04,38.9,38.97,3000.0,35.5329,35.615,35.4873,35.5512,3000.0
2012-05-15 10:40:00,38.94,39.07,38.94,38.99,7700.0,35.5238,35.6424,35.5238,35.5694,7700.0
2012-05-15 10:50:00,38.99,38.99,38.85,38.91,3200.0,35.5694,35.5694,35.4417,35.4964,3200.0
2012-05-15 11:00:00,38.92,38.92,38.84,38.86,4300.0,35.5056,35.5056,35.4326,35.4508,4300.0
2012-05-15 11:10:00,38.85,38.85,38.56,38.61,8000.0,35.4417,35.4417,35.1772,35.2228,8000.0
2012-05-15 11:20:00,38.58,38.68,38.56,38.6,4800.0,35.1954,35.2866,35.1772,35.2136,4800.0
2012-05-15 11:30:00,38.6,38.73,38.58,38.73,5100.0,35.2136,35.3322,35.1954,35.3322,5100.0
2012-05-15 11:40:00,38.74,38.91,38.71,38.87,5400.0,35.3414,35.4964,35.314,35.46,5400.0
2012-05-15 11:50:00,38.87,38.92,38.8,38.81,2400.0,35.46,35.5056,35.3961,35.4052,2400.0
2012-05-15 12:00:00,38.84,39.14,38.84,39.13,11600.0,35.4326,35.7063,35.4326,35.6971,11600.0
2012-05-15 12:10:00,39.13,39.19,39.07,39.1,19300.0,35.6971,35.7519,35.6424,35.6698,19300.0
2012-05-15 12:20:00,39.1,39.27,39.08,39.27,49300.0,35.6698,35.8249,35.6515,35.8249,49300.0
2012-05-15 12:30:00,39.24,39.26,39.19,39.24,49500.0,35.7975,35.8157,35.7519,35.7975,49500.0
2012-05-15 12:40:00,39.24,39.27,39.17,39.19,24600.0,35.7975,35.8249,35.7336,35.7519,24600.0
2012-05-15 12:50:00,39.18,39.18,39.14,39.16,2200.0,35.7428,35.7428,35.7063,35.7245,2200.0
2012-05-15 13:00:00,39.17,39.2,39.17,39.17,1700.0,35.7336,35.761,35.7336,35.7336,1700.0
2012-05-15 13:10:00,39.17,39.21,39.15,39.18,1200.0,35.7336,35.7701,35.7154,35.7428,1200.0
2012-05-15 13:20:00,39.16,39.24,39.14,39.21,1700.0,35.7245,35.7975,35.7063,35.7701,1700.0
2012-05-15 13:30:00,39.2,39.22,39.19,39.2,2400.0,35.761,35.7793,35.7519,35.761,2400.0
2012-05-15 13:40:00,39.15,39.15,39.01,39.01,1700.0,35.7154,35.7154,35.5877,35.5877,1700.0
2012-05-15 13:50:00,39.03,39.05,38.95,38.96,3900.0,35.6059,35.6242,35.5329,35.5421,3900.0
2012-05-15 14:00:00,38.97,39.01,38.94,38.94,20600.0,35.5512,35.5877,35.5238,35.5238,20600.0
2012-05-15 14:10:00,38.94,39.06,38.94,38.99,10100.0,35.5238,35.6333,35.5238,35.5694,10100.0
2012-05-15 14:20:00,38.99,39.03,38.98,38.98,4000.0,35.5694,35.6059,35.5603,35.5603,4000.0
2012-05-15 14:30:00,38.99,39.03,38.96,38.99,4400.0,35.5694,35.6059,35.5421,35.5694,4400.0
2012-05-15 14:40:00,38.97,38.98,38.94,38.98,8200.0,35.5512,35.5603,35.5238,35.5603,8200.0
2012-05-15 14:50:00,38.98,38.98,38.89,38.89,13800.0,35.5603,35.5603,35.4782,35.4782,13800.0
2012-05-15 15:00:00,38.83,38.85,38.73,38.73,5600.0,35.4235,35.4417,35.3322,35.3322,5600.0
2012-05-15 15:10:00,38.72,38.72,38.5,38.55,17100.0,35.3231,35.3231,35.1224,35.168,17100.0
2012-05-15 15:20:00,38.54,38.54,38.35,38.42,13700.0,35.1589,35.1589,34.9856,35.0494,13700.0
2012-05-15 15:30:00,38.43,38.46,38.31,38.37,18100.0,35.0586,35.0859,34.9491,35.0038,18100.0
2012-05-15 15:40:00,38.36,38.49,38.2,38.25,22300.0,34.9947,35.1133,34.8487,34.8943,22300.0
2012-05-15 15:50:00,38.24,38.43,38.24,38.37,43000.0,34.8852,35.0586,34.8852,35.0038,43000.0
2012-05-16 09:30:00,38.72,39.01,38.11,38.18,24600.0,35.3231,35.5877,34.7666,34.8305,24600.0
2012-05-16 09:40:00,38.13,38.26,38.12,38.19,8600.0,34.7849,34.9035,34.7758,34.8396,8600.0
2012-05-16 09:50:00,38.24,38.52,38.18,38.48,52300.0,34.8852,35.1407,34.8305,35.1042,52300.0
2012-05-16 10:00:00,38.51,38.74,38.5,38.72,17600.0,35.1315,35.3414,35.1224,35.3231,17600.0
2012-05-16 10:10:00,38.72,38.73,38.5,38.51,28800.0,35.3231,35.3322,35.1224,35.1315,28800.0
2012-05-16 10:20:00,38.53,38.7,38.52,38.68,9500.0,35.1498,35.3049,35.1407,35.2866,9500.0
2012-05-16 10:30:00,38.68,38.78,38.65,38.66,13400.0,35.2866,35.3779,35.2593,35.2684,13400.0
2012-05-16 10:40:00,38.66,38.71,38.63,38.64,8000.0,35.2684,35.314,35.241,35.2501,8000.0
2012-05-16 10:50:00,38.64,38.64,38.41,38.43,9900.0,35.2501,35.2501,35.0403,35.0586,9900.0
2012-05-16 11:00:00,38.41,38.44,38.1,38.31,13400.0,35.0403,35.0677,34.7575,34.9491,13400.0
2012-05-16 11:10:00,38.3,38.31,38.18,38.29,14300.0,34.94,34.9491,34.8305,34.9308,14300.0
2012-05-16 11:20:00,38.26,38.31,38.23,38.31,5300.0,34.9035,34.9491,34.8761,34.9491,5300.0
2012-05-16 11:30:00,38.33,38.35,38.24,38.24,7300.0,34.9673,34.9856,34.8852,34.8852,7300.0
2012-05-16 11:40:00,38.23,38.25,38.16,38.25,23300.0,34.8761,34.8943,34.8122,34.8943,23300.0
2012-05-16 11:50:00,38.25,38.48,38.25,38.48,67200.0,34.8943,35.1042,34.8943,35.1042,67200.0
2012-05-16 12:00:00,38.48,38.52,38.44,38.52,6200.0,35.1042,35.1407,35.0677,35.1407,6200.0
2012-05-16 12:10:00,38.48,38.49,38.39,38.39,6800.0,35.1042,35.1133,35.0221,35.0221,6800.0
2012-05-16 12:20:00,38.35,38.35,38.12,38.24,17900.0,34.9856,34.9856,34.7758,34.8852,17900.0
2012-05-16 12:30:00,38.25,38.27,38.19,38.23,8200.0,34.8943,34.9126,34.8396,34.8761,8200.0
2012-05-16 12:40:00,38.23,38.31,38.23,38.28,11800.0,34.8761,34.9491,34.8761,34.9217,11800.0
2012-05-16 12:50:00,38.29,38.31,38.24,38.27,11100.0,34.9308,34.9491,34.8852,34.9126,11100.0
2012-05-16 13:00:00,38.25,38.3,38.24,38.25,7100.0,34.8943,34.94,34.8852,34.8943,7100.0
2012-05-16 13:10:00,38.26,38.27,38.2,38.27,16300.0,34.9035,34.9126,34.8487,34.9126,16300.0
2012-05-16 13:20:00,38.26,38.26,38.17,38.2,13900.0,34.9035,34.9035,34.8214,34.8487,13900.0
2012-05-16 13:30:00,38.19,38.27,38.18,38.24,16400.0,34.8396,34.9126,34.8305,34.8852,16400.0
2012-05-16 13:40:00,38.22,38.27,38.19,38.25,7200.0,34.867,34.9126,34.8396,34.8943,7200.0
2012-05-16 13:50:00,38.25,38.27,38.19,38.23,6000.0,34.8943,34.9126,34.8396,34.8761,6000.0
2012-05-16 14:00:00,38.25,38.46,38.16,38.18,16000.0,34.8943,35.0859,34.8122,34.8305,16000.0
2012-05-16 14:10:00,38.17,38.24,38.15,38.23,15400.0,34.8214,34.8852,34.8031,34.8761,15400.0
2012-05-16 14:20:00,38.24,38.24,38.1,38.1,15100.0,34.8852,34.8852,34.7575,34.7575,15100.0
2012-05-16 14:30:00,38.11,38.13,38.0,38.02,11300.0,34.7666,34.7849,34.6663,34.6845,11300.0
2012-05-16 14:40:00,38.02,38.05,37.95,38.0,21300.0,34.6845,34.7119,34.6207,34.6663,21300.0
2012-05-16 14:50:00,38.0,38.03,37.92,37.97,23400.0,34.6663,34.6937,34.5933,34.6389,23400.0
2012-05-16 15:00:00,37.98,38.1,37.96,38.07,40000.0,34.648,34.7575,34.6298,34.7301,40000.0
2012-05-16 15:10:00,38.06,38.14,38.03,38.09,32500.0,34.721,34.794,34.6937,34.7484,32500.0
2012-05-16 15:20:00,38.07,38.11,37.97,37.98,15000.0,34.7301,34.7666,34.6389,34.648,15000.0
2012-05-16 15:30:00,37.97,38.0,35.43,35.98,789500.0,34.6389,34.6663,32.3217,32.8235,789500.0
2012-05-16 15:40:00,35.99,36.67,34.75,35.32,768500.0,32.8326,33.453,31.7014,32.2214,768500.0
2012-05-16 15:50:00,35.34,35.46,34.61,35.24,397200.0,32.2396,32.3491,31.5737,32.1484,397200.0
2012-05-17 09:30:00,35.5,35.66,34.15,35.03,126000.0,32.3856,32.5316,31.154,31.9568,126000.0
2012-05-17 09:40:00,35.04,35.07,34.8,34.82,105400.0,31.966,31.9933,31.747,31.7653,105400.0
2012-05-17 09:50:00,34.84,34.92,34.73,34.81,108500.0,31.7835,31.8565,31.6832,31.7561,108500.0
2012-05-17 10:00:00,34.78,34.92,34.59,34.85,182600.0,31.7288,31.8565,31.5554,31.7926,182600.0
2012-05-17 10:10:00,34.88,34.92,34.73,34.73,104500.0,31.82,31.8565,31.6832,31.6832,104500.0
2012-05-17 10:20:00,34.75,34.79,34.54,34.62,33700.0,31.7014,31.7379,31.5098,31.5828,33700.0
2012-05-17 10:30:00,34.6,34.6,34.45,34.53,113900.0,31.5646,31.5646,31.4277,31.5007,113900.0
2012-05-17 10:40:00,34.55,34.68,34.31,34.68,63000.0,31.5189,31.6375,31.3,31.6375,63000.0
2012-05-17 10:50:00,34.68,34.91,34.65,34.82,27000.0,31.6375,31.8474,31.6102,31.7653,27000.0
2012-05-17 11:00:00,34.81,34.99,34.76,34.9,53200.0,31.7561,31.9203,31.7105,31.8382,53200.0
2012-05-17 11:10:00,34.93,35.0,34.75,34.99,48500.0,31.8656,31.9295,31.7014,31.9203,48500.0
2012-05-17 11:20:00,34.98,35.22,34.9,34.98,105800.0,31.9112,32.1302,31.8382,31.9112,105800.0
2012-05-17 11:30:00,34.97,35.07,34.63,34.64,35100.0,31.9021,31.9933,31.5919,31.6011,35100.0
2012-05-17 11:40:00,34.66,34.84,34.6,34.65,27600.0,31.6193,31.7835,31.5646,31.6102,27600.0
2012-05-17 11:50:00,34.64,34.64,34.35,34.4,30800.0,31.6011,31.6011,31.3365,31.3821,30800.0
2012-05-17 12:00:00,34.45,34.48,34.28,34.35,41300.0,31.4277,31.4551,31.2726,31.3365,41300.0
2012-05-17 12:10:00,34.34,34.42,34.18,34.42,19700.0,31.3274,31.4004,31.1814,31.4004,19700.0
2012-05-17 12:20:00,34.45,34.64,34.44,34.6,20600.0,31.4277,31.6011,31.4186,31.5646,20600.0
2012-05-17 12:30:00,34.59,34.59,34.36,34.36,19800.0,31.5554,31.5554,31.3456,31.3456,19800.0
2012-05-17 12:40:00,34.36,34.42,34.34,34.42,9500.0,31.3456,31.4004,31.3274,31.4004,9500.0
2012-05-17 12:50:00,34.42,34.43,34.24,34.24,8700.0,31.4004,31.4095,31.2361,31.2361,8700.0
2012-05-17 13:00:00,34.26,34.35,34.25,34.27,21500.0,31.2544,31.3365,31.2453,31.2635,21500.0
2012-05-17 13:10:00,34.27,34.31,34.18,34.29,29600.0,31.2635,31.3,31.1814,31.2818,29600.0
2012-05-17 13:20:00,34.29,34.34,34.26,34.29,8600.0,31.2818,31.3274,31.2544,31.2818,8600.0
2012-05-17 13:30:00,34.29,34.29,34.19,34.25,10000.0,31.2818,31.2818,31.1905,31.2453,10000.0
2012-05-17 13:40:00,34.26,34.28,34.09,34.1,16200.0,31.2544,31.2726,31.0993,31.1084,16200.0
2012-05-17 13:50:00,34.1,34.18,33.95,34.0,18600.0,31.1084,31.1814,30.9716,31.0172,18600.0
2012-05-17 14:00:00,33.99,34.09,33.89,34.07,36100.0,31.0081,31.0993,30.9168,31.0811,36100.0
2012-05-17 14:10:00,34.08,34.1,33.97,34.0,10500.0,31.0902,31.1084,30.9898,31.0172,10500.0
2012-05-17 14:20:00,34.0,34.03,33.94,33.97,40400.0,31.0172,31.0446,30.9625,30.9898,40400.0
2012-05-17 14:30:00,33.98,34.01,33.96,34.0,31100.0,30.999,31.0263,30.9807,31.0172,31100.0
2012-05-17 14:40:00,34.0,34.0,33.95,34.0,18000.0,31.0172,31.0172,30.9716,31.0172,18000.0
2012-05-17 14:50:00,34.02,34.12,34.0,34.12,19800.0,31.0354,31.1267,31.0172,31.1267,19800.0
2012-05-17 15:00:00,34.1,34.14,33.99,34.01,20000.0,31.1084,31.1449,31.0081,31.0263,20000.0
2012-05-17 15:10:00,34.0,34.04,33.99,34.04,47400.0,31.0172,31.0537,31.0081,31.0537,47400.0
2012-05-17 15:20:00,34.04,34.07,33.98,34.06,14700.0,31.0537,31.0811,30.999,31.0719,14700.0
2012-05-17 15:30:00,34.06,34.07,33.87,33.9,122300.0,31.0719,31.0811,30.8986,30.926,122300.0
2012-05-17 15:40:00,33.89,34.02,33.87,34.0,71600.0,30.9168,31.0354,30.8986,31.0172,71600.0
2012-05-17 15:50:00,34.0,34.08,33.92,33.93,94700.0,31.0172,31.0902,30.9442,30.9533,94700.0
2012-05-18 09:30:00,34.14,34.21,34.0,34.13,134400.0,31.1449,31.2088,31.0172,31.1358,134400.0
2012-05-18 09:40:00,34.18,34.46,34.01,34.35,93500.0,31.1814,31.4368,31.0263,31.3365,93500.0
2012-05-18 09:50:00,34.31,34.62,34.31,34.45,13500.0,31.3,31.5828,31.3,31.4277,13500.0
2012-05-18 10:00:00,34.45,34.72,34.29,34.58,69800.0,31.4277,31.674,31.2818,31.5463,69800.0
2012-05-18 10:10:00,34.61,34.65,34.45,34.59,17200.0,31.5737,31.6102,31.4277,31.5554,17200.0
2012-05-18 10:20:00,34.59,34.82,34.59,34.73,45900.0,31.5554,31.7653,31.5554,31.6832,45900.0
2012-05-18 10:30:00,34.72,34.89,34.65,34.88,72400.0,31.674,31.8291,31.6102,31.82,72400.0
2012-05-18 10:40:00,34.88,35.23,34.88,35.22,48500.0,31.82,32.1393,31.82,32.1302,48500.0
2012-05-18 10:50:00,35.23,35.48,35.19,35.19,39100.0,32.1393,32.3674,32.1028,32.1028,39100.0
2012-05-18 11:00:00,35.22,35.24,34.95,35.01,33600.0,32.1302,32.1484,31.8839,31.9386,33600.0
2012-05-18 11:10:00,35.0,35.15,35.0,35.11,25300.0,31.9295,32.0663,31.9295,32.0298,25300.0
2012-05-18 11:20:00,35.13,35.15,35.07,35.1,32000.0,32.0481,32.0663,31.9933,32.0207,32000.0
2012-05-18 11:30:00,35.12,35.14,34.91,35.0,33900.0,32.0389,32.0572,31.8474,31.9295,33900.0
2012-05-18 11:40:00,35.0,35.03,34.92,34.92,22800.0,31.9295,31.9568,31.8565,31.8565,22800.0
2012-05-18 11:50:00,34.88,35.05,34.71,35.02,62500.0,31.82,31.9751,31.6649,31.9477,62500.0
2012-05-18 12:00:00,35.0,35.02,34.89,34.9,20000.0,31.9295,31.9477,31.8291,31.8382,20000.0
2012-05-18 12:10:00,34.9,34.9,34.74,34.78,12900.0,31.8382,31.8382,31.6923,31.7288,12900.0
2012-05-18 12:20:00,34.81,34.88,34.73,34.77,47400.0,31.7561,31.82,31.6832,31.7196,47400.0
2012-05-18 12:30:00,34.79,34.87,34.77,34.79,29500.0,31.7379,31.8109,31.7196,31.7379,29500.0
2012-05-18 12:40:00,34.81,34.86,34.74,34.82,27900.0,31.7561,31.8018,31.6923,31.7653,27900.0
2012-05-18 12:50:00,34.81,34.85,34.76,34.8,18000.0,31.7561,31.7926,31.7105,31.747,18000.0
2012-05-18 13:00:00,34.82,34.88,34.75,34.8,40400.0,31.7653,31.82,31.7014,31.747,40400.0
2012-05-18 13:10:00,34.83,34.83,34.75,34.79,36400.0,31.7744,31.7744,31.7014,31.7379,36400.0
2012-05-18 13:20:00,34.8,34.83,34.78,34.8,20400.0,31.747,31.7744,31.7288,31.747,20400.0
2012-05-18 13:30:00,34.8,34.82,34.73,34.81,27500.0,31.747,31.7653,31.6832,31.7561,27500.0
2012-05-18 13:40:00,34.82,34.89,34.79,34.8,9700.0,31.7653,31.8291,31.7379,31.747,9700.0
2012-05-18 13:50:00,34.82,34.99,34.79,34.85,24100.0,31.7653,31.9203,31.7379,31.7926,24100.0
2012-05-18 14:00:00,34.82,34.86,34.74,34.86,22400.0,31.7653,31.8018,31.6923,31.8018,22400.0
2012-05-18 14:10:00,34.84,34.89,34.8,34.81,10000.0,31.7835,31.8291,31.747,31.7561,10000.0
2012-05-18 14:20:00,34.81,34.87,34.8,34.87,26100.0,31.7561,31.8109,31.747,31.8109,26100.0
2012-05-18 14:30:00,34.87,34.89,34.85,34.87,31600.0,31.8109,31.8291,31.7926,31.8109,31600.0
2012-05-18 14:40:00,34.87,34.89,34.79,34.82,35800.0,31.8109,31.8291,31.7379,31.7653,35800.0
2012-05-18 14:50:00,34.82,34.86,34.8,34.84,18900.0,31.7653,31.8018,31.747,31.7835,18900.0
2012-05-18 15:00:00,34.83,34.87,34.79,34.8,61400.0,31.7744,31.8109,31.7379,31.747,61400.0
2012-05-18 15:10:00,34.81,34.88,34.8,34.83,42100.0,31.7561,31.82,31.747,31.7744,42100.0
2012-05-18 15:20:00,34.81,34.82,34.64,34.65,101500.0,31.7561,31.7653,31.6011,31.6102,101500.0
2012-05-18 15:30:00,34.65,34.69,34.59,34.64,54000.0,31.6102,31.6467,31.5554,31.6011,54000.0
2012-05-18 15:40:00,34.64,34.69,34.57,34.61,53500.0,31.6011,31.6467,31.5372,31.5737,53500.0
2012-05-18 15:50:00,34.61,34.65,34.5,34.57,135100.0,31.5737,31.6102,31.4733,31.5372,135100.0
2012-05-21 09:30:00,34.7,34.77,34.47,34.56,11800.0,31.6558,31.7196,31.446,31.5281,11800.0
2012-05-21 09:40:00,34.55,34.59,34.45,34.47,10400.0,31.5189,31.5554,31.4277,31.446,10400.0
2012-05-21 09:50:00,34.47,34.48,34.25,34.34,7000.0,31.446,31.4551,31.2453,31.3274,7000.0
2012-05-21 10:00:00,34.36,34.42,34.29,34.36,20900.0,31.3456,31.4004,31.2818,31.3456,20900.0
2012-05-21 10:10:00,34.35,34.72,34.33,34.72,16300.0,31.3365,31.674,31.3182,31.674,16300.0
2012-05-21 10:20:00,34.72,34.92,34.68,34.91,4700.0,31.674,31.8565,31.6375,31.8474,4700.0
2012-05-21 10:30:00,34.96,35.06,34.94,34.98,14800.0,31.893,31.9842,31.8747,31.9112,14800.0
2012-05-21 10:40:00,34.99,35.05,34.92,34.96,6600.0,31.9203,31.9751,31.8565,31.893,6600.0
2012-05-21 10:50:00,34.95,35.0,34.95,34.98,8200.0,31.8839,31.9295,31.8839,31.9112,8200.0
2012-05-21 11:00:00,34.98,34.98,34.92,34.95,6600.0,31.9112,31.9112,31.8565,31.8839,6600.0
2012-05-21 11:10:00,34.94,34.99,34.93,34.96,6600.0,31.8747,31.9203,31.8656,31.893,6600.0
2012-05-21 11:20:00,34.96,35.11,34.96,35.07,25800.0,31.893,32.0298,31.893,31.9933,25800.0
2012-05-21 11:30:00,35.07,35.13,34.89,34.89,46600.0,31.9933,32.0481,31.8291,31.8291,46600.0
2012-05-21 11:40:00,34.91,34.92,34.87,34.87,3400.0,31.8474,31.8565,31.8109,31.8109,3400.0
2012-05-21 11:50:00,34.89,34.98,34.88,34.98,7200.0,31.8291,31.9112,31.82,31.9112,7200.0
2012-05-21 12:00:00,34.97,35.0,34.93,34.97,24700.0,31.9021,31.9295,31.8656,31.9021,24700.0
2012-05-21 12:10:00,34.98,35.08,34.96,35.08,9200.0,31.9112,32.0025,31.893,32.0025,9200.0
2012-05-21 12:20:00,35.08,35.15,35.06,35.14,6400.0,32.0025,32.0663,31.9842,32.0572,6400.0
2012-05-21 12:30:00,35.15,35.15,35.01,35.03,7700.0,32.0663,32.0663,31.9386,31.9568,7700.0
2012-05-21 12:40:00,35.03,35.03,34.97,34.98,7200.0,31.9568,31.9568,31.9021,31.9112,7200.0
2012-05-21 12:50:00,35.0,35.05,34.97,35.05,11300.0,31.9295,31.9751,31.9021,31.9751,11300.0
2012-05-21 13:00:00,35.03,35.07,35.03,35.06,5900.0,31.9568,31.9933,31.9568,31.9842,5900.0
2012-05-21 13:10:00,35.06,35.07,35.0,35.04,7700.0,31.9842,31.9933,31.9295,31.966,7700.0
2012-05-21 13:20:00,35.06,35.15,35.06,35.14,7800.0,31.9842,32.0663,31.9842,32.0572,7800.0
2012-05-21 13:30:00,35.15,35.82,34.96,35.56,196400.0,32.0663,32.6775,31.893,32.4403,196400.0
2012-05-21 13:40:00,35.56,35.79,35.56,35.73,26700.0,32.4403,32.6502,32.4403,32.5954,26700.0
2012-05-21 13:50:00,35.75,35.8,35.68,35.75,17900.0,32.6137,32.6593,32.5498,32.6137,17900.0
2012-05-21 14:00:00,35.74,35.74,35.56,35.63,7100.0,32.6046,32.6046,32.4403,32.5042,7100.0
2012-05-21 14:10:00,35.61,35.62,35.52,35.61,23200.0,32.486,32.4951,32.4039,32.486,23200.0
2012-05-21 14:20:00,35.63,35.67,35.63,35.64,8200.0,32.5042,32.5407,32.5042,32.5133,8200.0
2012-05-21 14:30:00,35.65,35.8,35.65,35.77,55100.0,32.5224,32.6593,32.5224,32.6319,55100.0
2012-05-21 14:40:00,35.79,35.85,35.78,35.85,11700.0,32.6502,32.7049,32.641,32.7049,11700.0
2012-05-21 14:50:00,35.85,36.04,35.85,36.0,21000.0,32.7049,32.8782,32.7049,32.8417,21000.0
2012-05-21 15:00:00,36.03,36.2,36.03,36.19,18800.0,32.8691,33.0242,32.8691,33.0151,18800.0
2012-05-21 15:10:00,36.2,36.53,36.18,36.46,59900.0,33.0242,33.3252,33.0059,33.2614,59900.0
2012-05-21 15:20:00,36.54,36.58,36.42,36.48,28000.0,33.3344,33.3709,33.2249,33.2796,28000.0
2012-05-21 15:30:00,36.46,36.47,36.32,36.41,29000.0,33.2614,33.2705,33.1337,33.2158,29000.0
2012-05-21 15:40:00,36.36,36.41,36.3,36.39,48400.0,33.1702,33.2158,33.1154,33.1975,48400.0
2012-05-21 15:50:00,36.37,36.45,36.33,36.33,79500.0,33.1793,33.2523,33.1428,33.1428,79500.0
2012-05-22 09:30:00,36.46,36.72,36.46,36.63,22500.0,33.2614,33.4986,33.2614,33.4165,22500.0
2012-05-22 09:40:00,36.62,36.62,36.23,36.26,14900.0,33.4073,33.4073,33.0516,33.0789,14900.0
2012-05-22 09:50:00,36.33,36.55,36.22,36.22,12000.0,33.1428,33.3435,33.0424,33.0424,12000.0
2012-05-22 10:00:00,36.15,36.19,36.04,36.06,29700.0,32.9786,33.0151,32.8782,32.8965,29700.0
2012-05-22 10:10:00,36.09,36.14,36.06,36.13,16700.0,32.9238,32.9695,32.8965,32.9603,16700.0
2012-05-22 10:20:00,36.11,36.13,35.82,35.82,14100.0,32.9421,32.9603,32.6775,32.6775,14100.0
2012-05-22 10:30:00,35.82,35.86,35.74,35.74,19100.0,32.6775,32.714,32.6046,32.6046,19100.0
2012-05-22 10:40:00,35.76,35.87,35.74,35.87,11100.0,32.6228,32.7231,32.6046,32.7231,11100.0
2012-05-22 10:50:00,35.92,36.0,35.77,35.97,9800.0,32.7688,32.8417,32.6319,32.8144,9800.0
2012-05-22 11:00:00,36.0,36.04,35.76,35.76,11000.0,32.8417,32.8782,32.6228,32.6228,11000.0
2012-05-22 11:10:00,35.77,35.83,35.75,35.8,12400.0,32.6319,32.6867,32.6137,32.6593,12400.0
2012-05-22 11:20:00,35.82,35.82,35.75,35.77,6600.0,32.6775,32.6775,32.6137,32.6319,6600.0
2012-05-22 11:30:00,35.76,35.86,35.73,35.73,9400.0,32.6228,32.714,32.5954,32.5954,9400.0
2012-05-22 11:40:00,35.75,35.75,35.58,35.68,10900.0,32.6137,32.6137,32.4586,32.5498,10900.0
2012-05-22 11:50:00,35.66,35.71,35.6,35.6,4800.0,32.5316,32.5772,32.4768,32.4768,4800.0
2012-05-22 12:00:00,35.59,35.59,35.47,35.47,8300.0,32.4677,32.4677,32.3582,32.3582,8300.0
2012-05-22 12:10:00,35.49,35.6,35.44,35.48,15600.0,32.3765,32.4768,32.3309,32.3674,15600.0
2012-05-22 12:20:00,35.49,35.6,35.46,35.49,6700.0,32.3765,32.4768,32.3491,32.3765,6700.0
2012-05-22 12:30:00,35.51,35.55,35.46,35.46,2200.0,32.3947,32.4312,32.3491,32.3491,2200.0
2012-05-22 12:40:00,35.46,35.51,35.39,35.49,9000.0,32.3491,32.3947,32.2853,32.3765,9000.0
2012-05-22 12:50:00,35.5,35.5,35.36,35.37,5400.0,32.3856,32.3856,32.2579,32.267,5400.0
2012-05-22 13:00:00,35.37,35.49,35.37,35.45,5200.0,32.267,32.3765,32.267,32.34,5200.0
2012-05-22 13:10:00,35.45,35.5,35.39,35.46,7900.0,32.34,32.3856,32.2853,32.3491,7900.0
2012-05-22 13:20:00,35.47,35.58,35.42,35.43,8200.0,32.3582,32.4586,32.3126,32.3217,8200.0
2012-05-22 13:30:00,35.41,35.5,35.41,35.45,8000.0,32.3035,32.3856,32.3035,32.34,8000.0
2012-05-22 13:40:00,35.45,35.45,35.37,35.42,5900.0,32.34,32.34,32.267,32.3126,5900.0
2012-05-22 13:50:00,35.41,35.43,35.36,35.43,4000.0,32.3035,32.3217,32.2579,32.3217,4000.0
2012-05-22 14:00:00,35.43,35.55,35.37,35.55,10100.0,32.3217,32.4312,32.267,32.4312,10100.0
2012-05-22 14:10:00,35.55,35.55,35.36,35.48,19700.0,32.4312,32.4312,32.2579,32.3674,19700.0
2012-05-22 14:20:00,35.5,35.61,35.45,35.57,24600.0,32.3856,32.486,32.34,32.4495,24600.0
2012-05-22 14:30:00,35.53,35.66,35.36,35.49,71700.0,32.413,32.5316,32.2579,32.3765,71700.0
2012-05-22 14:40:00,35.49,35.51,35.38,35.4,14200.0,32.3765,32.3947,32.2761,32.2944,14200.0
2012-05-22 14:50:00,35.41,35.56,35.41,35.53,14300.0,32.3035,32.4403,32.3035,32.413,14300.0
2012-05-22 15:00:00,35.53,35.61,35.48,35.56,34600.0,32.413,32.486,32.3674,32.4403,34600.0
2012-05-22 15:10:00,35.57,35.61,35.45,35.45,23200.0,32.4495,32.486,32.34,32.34,23200.0
2012-05-22 15:20:00,35.43,35.43,35.32,35.34,21200.0,32.3217,32.3217,32.2214,32.2396,21200.0
2012-05-22 15:30:00,35.31,35.31,35.04,35.04,29000.0,32.2123,32.2123,31.966,31.966,29000.0
2012-05-22 15:40:00,35.01,35.04,34.86,34.87,86200.0,31.9386,31.966,31.8018,31.8109,86200.0
2012-05-22 15:50:00,34.86,35.26,34.85,35.21,80900.0,31.8018,32.1667,31.7926,32.121,80900.0
2012-05-23 09:30:00,34.93,34.99,34.48,34.48,22900.0,31.8656,31.9203,31.4551,31.4551,22900.0
2012-05-23 09:40:00,34.49,34.53,34.32,34.33,21800.0,31.4642,31.5007,31.3091,31.3182,21800.0
2012-05-23 09:50:00,34.32,34.67,34.32,34.64,15000.0,31.3091,31.6284,31.3091,31.6011,15000.0
2012-05-23 10:00:00,34.66,34.7,34.53,34.54,35200.0,31.6193,31.6558,31.5007,31.5098,35200.0
2012-05-23 10:10:00,34.56,34.57,34.4,34.4,15600.0,31.5281,31.5372,31.3821,31.3821,15600.0
2012-05-23 10:20:00,34.4,34.45,34.3,34.3,20000.0,31.3821,31.4277,31.2909,31.2909,20000.0
2012-05-23 10:30:00,34.3,34.32,34.16,34.19,14900.0,31.2909,31.3091,31.1632,31.1905,14900.0
2012-05-23 10:40:00,34.19,34.31,34.18,34.2,14700.0,31.1905,31.3,31.1814,31.1997,14700.0
2012-05-23 10:50:00,34.23,34.3,34.2,34.24,17200.0,31.227,31.2909,31.1997,31.2361,17200.0
2012-05-23 11:00:00,34.24,34.29,34.23,34.26,11600.0,31.2361,31.2818,31.227,31.2544,11600.0
2012-05-23 11:10:00,34.25,34.26,34.15,34.17,16900.0,31.2453,31.2544,31.154,31.1723,16900.0
2012-05-23 11:20:00,34.16,34.2,34.1,34.12,11900.0,31.1632,31.1997,31.1084,31.1267,11900.0
2012-05-23 11:30:00,34.13,34.23,34.08,34.15,15800.0,31.1358,31.227,31.0902,31.154,15800.0
2012-05-23 11:40:00,34.12,34.25,34.07,34.08,16900.0,31.1267,31.2453,31.0811,31.0902,16900.0
2012-05-23 11:50:00,34.09,34.1,33.97,33.98,15700.0,31.0993,31.1084,30.9898,30.999,15700.0
2012-05-23 12:00:00,33.98,34.0,33.88,33.94,22500.0,30.999,31.0172,30.9077,30.9625,22500.0
2012-05-23 12:10:00,33.94,33.95,33.89,33.89,13800.0,30.9625,30.9716,30.9168,30.9168,13800.0
2012-05-23 12:20:00,33.9,33.9,33.7,33.7,23000.0,30.926,30.926,30.7435,30.7435,23000.0
2012-05-23 12:30:00,33.7,33.98,33.69,33.98,8300.0,30.7435,30.999,30.7344,30.999,8300.0
2012-05-23 12:40:00,34.01,34.12,33.99,34.09,4200.0,31.0263,31.1267,31.0081,31.0993,4200.0
2012-05-23 12:50:00,34.09,34.21,34.09,34.19,9200.0,31.0993,31.2088,31.0993,31.1905,9200.0
2012-05-23 13:00:00,34.2,34.22,34.01,34.01,13200.0,31.1997,31.2179,31.0263,31.0263,13200.0
2012-05-23 13:10:00,34.01,34.02,33.98,33.98,12800.0,31.0263,31.0354,30.999,30.999,12800.0
2012-05-23 13:20:00,34.0,34.12,34.0,34.1,11100.0,31.0172,31.1267,31.0172,31.1084,11100.0
2012-05-23 13:30:00,34.13,34.21,34.11,34.19,10900.0,31.1358,31.2088,31.1175,31.1905,10900.0
2012-05-23 13:40:00,34.21,34.25,34.13,34.22,13500.0,31.2088,31.2453,31.1358,31.2179,13500.0
2012-05-23 13:50:00,34.23,34.23,34.07,34.15,13500.0,31.227,31.227,31.0811,31.154,13500.0
2012-05-23 14:00:00,34.15,34.15,34.06,34.13,12300.0,31.154,31.154,31.0719,31.1358,12300.0
2012-05-23 14:10:00,34.13,34.14,33.95,33.95,11600.0,31.1358,31.1449,30.9716,30.9716,11600.0
2012-05-23 14:20:00,33.94,33.94,33.86,33.86,12700.0,30.9625,30.9625,30.8895,30.8895,12700.0
2012-05-23 14:30:00,33.87,34.13,33.86,34.13,11400.0,30.8986,31.1358,30.8895,31.1358,11400.0
2012-05-23 14:40:00,34.13,34.26,34.11,34.14,16200.0,31.1358,31.2544,31.1175,31.1449,16200.0
2012-05-23 14:50:00,34.16,34.22,34.11,34.2,21900.0,31.1632,31.2179,31.1175,31.1997,21900.0
2012-05-23 15:00:00,34.2,34.31,34.18,34.31,24400.0,31.1997,31.3,31.1814,31.3,24400.0
2012-05-23 15:10:00,34.31,34.48,34.31,34.35,39600.0,31.3,31.4551,31.3,31.3365,39600.0
2012-05-23 15:20:00,34.35,34.38,34.22,34.26,34900.0,31.3365,31.3639,31.2179,31.2544,34900.0
2012-05-23 15:30:00,34.29,34.57,34.28,34.56,22300.0,31.2818,31.5372,31.2726,31.5281,22300.0
2012-05-23 15:40:00,34.56,34.65,34.55,34.58,29400.0,31.5281,31.6102,31.5189,31.5463,29400.0
2012-05-23 15:50:00,34.58,34.62,34.46,34.6,54300.0,31.5463,31.5828,31.4368,31.5646,54300.0
2012-05-24 09:30:00,34.74,34.84,34.45,34.64,27100.0,31.6923,31.7835,31.4277,31.6011,27100.0
2012-05-24 09:40:00,34.6,34.79,34.6,34.66,3800.0,31.5646,31.7379,31.5646,31.6193,3800.0
2012-05-24 09:50:00,34.67,34.67,34.47,34.57,7900.0,31.6284,31.6284,31.446,31.5372,7900.0
2012-05-24 10:00:00,34.54,34.58,34.47,34.53,5900.0,31.5098,31.5463,31.446,31.5007,5900.0
2012-05-24 10:10:00,34.56,34.58,34.51,34.51,3400.0,31.5281,31.5463,31.4825,31.4825,3400.0
2012-05-24 10:20:00,34.52,34.52,34.27,34.42,10300.0,31.4916,31.4916,31.2635,31.4004,10300.0
2012-05-24 10:30:00,34.42,34.65,34.42,34.63,4900.0,31.4004,31.6102,31.4004,31.5919,4900.0
2012-05-24 10:40:00,34.65,34.72,34.62,34.62,4600.0,31.6102,31.674,31.5828,31.5828,4600.0
2012-05-24 10:50:00,34.61,34.65,34.55,34.64,4500.0,31.5737,31.6102,31.5189,31.6011,4500.0
2012-05-24 11:00:00,34.64,34.71,34.63,34.65,3800.0,31.6011,31.6649,31.5919,31.6102,3800.0
2012-05-24 11:10:00,34.69,34.72,34.67,34.67,3100.0,31.6467,31.674,31.6284,31.6284,3100.0
2012-05-24 11:20:00,34.68,34.68,34.58,34.58,2500.0,31.6375,31.6375,31.5463,31.5463,2500.0
2012-05-24 11:30:00,34.59,34.66,34.57,34.65,13000.0,31.5554,31.6193,31.5372,31.6102,13000.0
2012-05-24 11:40:00,34.66,34.66,34.52,34.52,5600.0,31.6193,31.6193,31.4916,31.4916,5600.0
2012-05-24 11:50:00,34.57,34.62,34.54,34.61,4800.0,31.5372,31.5828,31.5098,31.5737,4800.0
2012-05-24 12:00:00,34.56,34.58,34.48,34.57,5000.0,31.5281,31.5463,31.4551,31.5372,5000.0
2012-05-24 12:10:00,34.57,34.66,34.56,34.61,6000.0,31.5372,31.6193,31.5281,31.5737,6000.0
2012-05-24 12:20:00,34.62,34.66,34.6,34.6,3500.0,31.5828,31.6193,31.5646,31.5646,3500.0
2012-05-24 12:30:00,34.62,34.68,34.58,34.64,3700.0,31.5828,31.6375,31.5463,31.6011,3700.0
2012-05-24 12:40:00,34.63,34.69,34.63,34.68,2300.0,31.5919,31.6467,31.5919,31.6375,2300.0
2012-05-24 12:50:00,34.65,34.65,34.6,34.64,4300.0,31.6102,31.6102,31.5646,31.6011,4300.0
2012-05-24 13:00:00,34.64,34.73,34.64,34.73,6700.0,31.6011,31.6832,31.6011,31.6832,6700.0
2012-05-24 13:10:00,34.72,34.72,34.65,34.68,4700.0,31.674,31.674,31.6102,31.6375,4700.0
2012-05-24 13:20:00,34.64,34.68,34.55,34.64,12700.0,31.6011,31.6375,31.5189,31.6011,12700.0
2012-05-24 13:30:00,34.61,34.65,34.57,34.64,6000.0,31.5737,31.6102,31.5372,31.6011,6000.0
2012-05-24 13:40:00,34.65,34.68,34.62,34.62,3100.0,31.6102,31.6375,31.5828,31.5828,3100.0
2012-05-24 13:50:00,34.61,34.63,34.54,34.55,10100.0,31.5737,31.5919,31.5098,31.5189,10100.0
2012-05-24 14:00:00,34.56,34.64,34.55,34.63,10600.0,31.5281,31.6011,31.5189,31.5919,10600.0
2012-05-24 14:10:00,34.62,34.62,34.54,34.56,7700.0,31.5828,31.5828,31.5098,31.5281,7700.0
2012-05-24 14:20:00,34.58,34.66,34.58,34.66,4400.0,31.5463,31.6193,31.5463,31.6193,4400.0
2012-05-24 14:30:00,34.65,34.68,34.63,34.65,4900.0,31.6102,31.6375,31.5919,31.6102,4900.0
2012-05-24 14:40:00,34.59,34.69,34.59,34.69,5800.0,31.5554,31.6467,31.5554,31.6467,5800.0
2012-05-24 14:50:00,34.68,34.72,34.64,34.64,4000.0,31.6375,31.674,31.6011,31.6011,4000.0
2012-05-24 15:00:00,34.66,34.68,34.63,34.63,12900.0,31.6193,31.6375,31.5919,31.5919,12900.0
2012-05-24 15:10:00,34.65,34.69,34.62,34.65,10900.0,31.6102,31.6467,31.5828,31.6102,10900.0
2012-05-24 15:20:00,34.66,34.9,34.63,34.9,18700.0,31.6193,31.8382,31.5919,31.8382,18700.0
2012-05-24 15:30:00,34.87,34.95,34.81,34.85,9500.0,31.8109,31.8839,31.7561,31.7926,9500.0
2012-05-24 15:40:00,34.87,35.01,34.83,34.94,39300.0,31.8109,31.9386,31.7744,31.8747,39300.0
2012-05-24 15:50:00,34.95,35.03,34.88,35.03,25800.0,31.8839,31.9568,31.82,31.9568,25800.0
2012-05-25 09:30:00,35.05,35.31,34.85,35.26,16600.0,31.9751,32.2123,31.7926,32.1667,16600.0
2012-05-25 09:40:00,35.22,35.39,35.01,35.01,24900.0,32.1302,32.2853,31.9386,31.9386,24900.0
2012-05-25 09:50:00,34.97,34.99,34.87,34.98,7000.0,31.9021,31.9203,31.8109,31.9112,7000.0
2012-05-25 10:00:00,34.98,35.06,34.76,34.77,14800.0,31.9112,31.9842,31.7105,31.7196,14800.0
2012-05-25 10:10:00,34.75,34.77,34.72,34.76,3100.0,31.7014,31.7196,31.674,31.7105,3100.0
2012-05-25 10:20:00,34.77,34.79,34.73,34.75,5100.0,31.7196,31.7379,31.6832,31.7014,5100.0
2012-05-25 10:30:00,34.75,34.83,34.75,34.8,3900.0,31.7014,31.7744,31.7014,31.747,3900.0
2012-05-25 10:40:00,34.79,34.79,34.66,34.79,8600.0,31.7379,31.7379,31.6193,31.7379,8600.0
2012-05-25 10:50:00,34.77,34.84,34.76,34.79,3800.0,31.7196,31.7835,31.7105,31.7379,3800.0
2012-05-25 11:00:00,34.84,34.98,34.83,34.98,3900.0,31.7835,31.9112,31.7744,31.9112,3900.0
2012-05-25 11:10:00,34.93,34.95,34.8,34.83,3000.0,31.8656,31.8839,31.747,31.7744,3000.0
2012-05-25 11:20:00,34.81,35.0,34.81,34.99,4900.0,31.7561,31.9295,31.7561,31.9203,4900.0
2012-05-25 11:30:00,34.99,35.0,34.93,34.98,7200.0,31.9203,31.9295,31.8656,31.9112,7200.0
2012-05-25 11:40:00,34.96,35.01,34.94,34.99,3800.0,31.893,31.9386,31.8747,31.9203,3800.0
2012-05-25 11:50:00,34.98,35.03,34.93,34.93,4900.0,31.9112,31.9568,31.8656,31.8656,4900.0
2012-05-25 12:00:00,34.92,35.1,34.9,35.08,25200.0,31.8565,32.0207,31.8382,32.0025,25200.0
2012-05-25 12:10:00,35.08,35.08,34.87,34.9,4100.0,32.0025,32.0025,31.8109,31.8382,4100.0
2012-05-25 12:20:00,34.9,34.98,34.83,34.9,7700.0,31.8382,31.9112,31.7744,31.8382,7700.0
2012-05-25 12:30:00,34.9,35.08,34.9,34.98,9200.0,31.8382,32.0025,31.8382,31.9112,9200.0
2012-05-25 12:40:00,34.98,35.18,34.98,35.17,10400.0,31.9112,32.0937,31.9112,32.0846,10400.0
2012-05-25 12:50:00,35.15,35.26,35.13,35.25,17100.0,32.0663,32.1667,32.0481,32.1575,17100.0
2012-05-25 13:00:00,35.24,35.25,35.15,35.25,27300.0,32.1484,32.1575,32.0663,32.1575,27300.0
2012-05-25 13:10:00,35.25,35.25,35.02,35.04,4100.0,32.1575,32.1575,31.9477,31.966,4100.0
2012-05-25 13:20:00,35.04,35.13,35.0,35.1,13100.0,31.966,32.0481,31.9295,32.0207,13100.0
2012-05-25 13:30:00,35.15,35.18,35.01,35.02,4200.0,32.0663,32.0937,31.9386,31.9477,4200.0
2012-05-25 13:40:00,35.05,35.05,35.0,35.04,4100.0,31.9751,31.9751,31.9295,31.966,4100.0
2012-05-25 13:50:00,35.02,35.07,34.97,34.98,6800.0,31.9477,31.9933,31.9021,31.9112,6800.0
2012-05-25 14:00:00,34.97,35.05,34.97,35.05,4500.0,31.9021,31.9751,31.9021,31.9751,4500.0
2012-05-25 14:10:00,35.04,35.1,34.99,35.02,11300.0,31.966,32.0207,31.9203,31.9477,11300.0
2012-05-25 14:20:00,34.98,35.05,34.91,35.03,8700.0,31.9112,31.9751,31.8474,31.9568,8700.0
2012-05-25 14:30:00,35.01,35.06,34.97,35.03,6700.0,31.9386,31.9842,31.9021,31.9568,6700.0
2012-05-25 14:40:00,34.99,35.07,34.96,35.07,19200.0,31.9203,31.9933,31.893,31.9933,19200.0
2012-05-25 14:50:00,35.06,35.17,35.06,35.15,16400.0,31.9842,32.0846,31.9842,32.0663,16400.0
2012-05-25 15:00:00,35.15,35.32,35.15,35.32,25500.0,32.0663,32.2214,32.0663,32.2214,25500.0
2012-05-25 15:10:00,35.32,35.42,35.29,35.35,39600.0,32.2214,32.3126,32.194,32.2488,39600.0
2012-05-25 15:20:00,35.35,35.42,35.28,35.42,32300.0,32.2488,32.3126,32.1849,32.3126,32300.0
2012-05-25 15:30:00,35.43,35.65,35.39,35.64,50400.0,32.3217,32.5224,32.2853,32.5133,50400.0
2012-05-25 15:40:00,35.64,35.86,35.64,35.84,60200.0,32.5133,32.714,32.5133,32.6958,60200.0
2012-05-25 15:50:00,35.84,35.89,35.73,35.75,109900.0,32.6958,32.7414,32.5954,32.6137,109900.0
2012-05-29 09:30:00,36.14,36.36,36.0,36.1,18900.0,32.9695,33.1702,32.8417,32.933,18900.0
2012-05-29 09:40:00,36.1,36.27,36.04,36.26,9100.0,32.933,33.0881,32.8782,33.0789,9100.0
2012-05-29 09:50:00,36.24,36.31,36.15,36.16,6700.0,33.0607,33.1245,32.9786,32.9877,6700.0
2012-05-29 10:00:00,36.15,36.22,35.95,36.06,11700.0,32.9786,33.0424,32.7961,32.8965,11700.0
2012-05-29 10:10:00,36.07,36.24,36.05,36.24,7400.0,32.9056,33.0607,32.8874,33.0607,7400.0
2012-05-29 10:20:00,36.23,36.34,36.22,36.32,7500.0,33.0516,33.1519,33.0424,33.1337,7500.0
2012-05-29 10:30:00,36.32,36.43,36.32,36.41,5200.0,33.1337,33.234,33.1337,33.2158,5200.0
2012-05-29 10:40:00,36.39,36.44,36.33,36.44,7900.0,33.1975,33.2431,33.1428,33.2431,7900.0
2012-05-29 10:50:00,36.43,36.43,36.3,36.37,16600.0,33.234,33.234,33.1154,33.1793,16600.0
2012-05-29 11:00:00,36.36,36.43,36.25,36.25,18300.0,33.1702,33.234,33.0698,33.0698,18300.0
2012-05-29 11:10:00,36.22,36.22,36.02,36.02,6500.0,33.0424,33.0424,32.86,32.86,6500.0
2012-05-29 11:20:00,36.02,36.02,35.89,35.99,10400.0,32.86,32.86,32.7414,32.8326,10400.0
2012-05-29 11:30:00,36.0,36.01,35.83,35.84,2900.0,32.8417,32.8509,32.6867,32.6958,2900.0
2012-05-29 11:40:00,35.79,35.82,35.68,35.69,2800.0,32.6502,32.6775,32.5498,32.5589,2800.0
2012-05-29 11:50:00,35.7,35.75,35.68,35.7,5000.0,32.5681,32.6137,32.5498,32.5681,5000.0
2012-05-29 12:00:00,35.66,35.73,35.54,35.58,8900.0,32.5316,32.5954,32.4221,32.4586,8900.0
2012-05-29 12:10:00,35.54,35.54,35.47,35.53,5300.0,32.4221,32.4221,32.3582,32.413,5300.0
2012-05-29 12:20:00,35.53,35.57,35.45,35.57,6300.0,32.413,32.4495,32.34,32.4495,6300.0
2012-05-29 12:30:00,35.56,35.56,35.45,35.49,2100.0,32.4403,32.4403,32.34,32.3765,2100.0
2012-05-29 12:40:00,35.51,35.57,35.5,35.57,2200.0,32.3947,32.4495,32.3856,32.4495,2200.0
2012-05-29 12:50:00,35.59,35.64,35.58,35.6,2200.0,32.4677,32.5133,32.4586,32.4768,2200.0
2012-05-29 13:00:00,35.6,35.6,35.55,35.56,2400.0,32.4768,32.4768,32.4312,32.4403,2400.0
2012-05-29 13:10:00,35.56,35.69,35.56,35.69,15000.0,32.4403,32.5589,32.4403,32.5589,15000.0
2012-05-29 13:20:00,35.66,35.68,35.61,35.62,4900.0,32.5316,32.5498,32.486,32.4951,4900.0
2012-05-29 13:30:00,35.6,35.71,35.59,35.71,3400.0,32.4768,32.5772,32.4677,32.5772,3400.0
2012-05-29 13:40:00,35.7,35.78,35.7,35.75,3400.0,32.5681,32.641,32.5681,32.6137,3400.0
2012-05-29 13:50:00,35.74,35.76,35.72,35.74,3300.0,32.6046,32.6228,32.5863,32.6046,3300.0
2012-05-29 14:00:00,35.75,35.75,35.68,35.71,3500.0,32.6137,32.6137,32.5498,32.5772,3500.0
2012-05-29 14:10:00,35.72,35.85,35.72,35.74,4700.0,32.5863,32.7049,32.5863,32.6046,4700.0
2012-05-29 14:20:00,35.75,35.78,35.74,35.78,3100.0,32.6137,32.641,32.6046,32.641,3100.0
2012-05-29 14:30:00,35.79,35.84,35.79,35.8,2700.0,32.6502,32.6958,32.6502,32.6593,2700.0
2012-05-29 14:40:00,35.79,35.8,35.75,35.79,4900.0,32.6502,32.6593,32.6137,32.6502,4900.0
2012-05-29 14:50:00,35.81,35.88,35.81,35.88,4100.0,32.6684,32.7323,32.6684,32.7323,4100.0
2012-05-29 15:00:00,35.89,35.91,35.86,35.91,4100.0,32.7414,32.7596,32.714,32.7596,4100.0
2012-05-29 15:10:00,35.92,36.01,35.92,35.98,7400.0,32.7688,32.8509,32.7688,32.8235,7400.0
2012-05-29 15:20:00,35.98,35.99,35.94,35.94,6600.0,32.8235,32.8326,32.787,32.787,6600.0
2012-05-29 15:30:00,35.96,36.0,35.93,35.93,7600.0,32.8053,32.8417,32.7779,32.7779,7600.0
2012-05-29 15:40:00,35.93,36.12,35.93,36.07,15700.0,32.7779,32.9512,32.7779,32.9056,15700.0
2012-05-29 15:50:00,36.07,36.11,36.02,36.11,30600.0,32.9056,32.9421,32.86,32.9421,30600.0
2012-05-30 09:30:00,35.56,35.64,35.39,35.43,14200.0,32.4403,32.5133,32.2853,32.3217,14200.0
2012-05-30 09:40:00,35.4,35.43,35.29,35.37,7200.0,32.2944,32.3217,32.194,32.267,7200.0
2012-05-30 09:50:00,35.34,35.48,35.32,35.4,10100.0,32.2396,32.3674,32.2214,32.2944,10100.0
2012-05-30 10:00:00,35.4,35.4,35.15,35.18,18300.0,32.2944,32.2944,32.0663,32.0937,18300.0
2012-05-30 10:10:00,35.19,35.19,35.01,35.07,7000.0,32.1028,32.1028,31.9386,31.9933,7000.0
2012-05-30 10:20:00,35.05,35.24,35.01,35.21,5200.0,31.9751,32.1484,31.9386,32.121,5200.0
2012-05-30 10:30:00,35.18,35.18,35.1,35.13,4200.0,32.0937,32.0937,32.0207,32.0481,4200.0
2012-05-30 10:40:00,35.08,35.1,35.03,35.03,2500.0,32.0025,32.0207,31.9568,31.9568,2500.0
2012-05-30 10:50:00,34.98,35.08,34.98,35.0,4400.0,31.9112,32.0025,31.9112,31.9295,4400.0
2012-05-30 11:00:00,34.94,35.16,34.93,35.12,5300.0,31.8747,32.0754,31.8656,32.0389,5300.0
2012-05-30 11:10:00,35.18,35.24,35.14,35.21,5000.0,32.0937,32.1484,32.0572,32.121,5000.0
2012-05-30 11:20:00,35.21,35.21,35.08,35.17,3100.0,32.121,32.121,32.0025,32.0846,3100.0
2012-05-30 11:30:00,35.2,35.2,35.1,35.18,2100.0,32.1119,32.1119,32.0207,32.0937,2100.0
2012-05-30 11:40:00,35.15,35.16,34.99,35.01,6200.0,32.0663,32.0754,31.9203,31.9386,6200.0
2012-05-30 11:50:00,35.0,35.07,34.97,35.02,7600.0,31.9295,31.9933,31.9021,31.9477,7600.0
2012-05-30 12:00:00,35.02,35.02,34.9,35.0,3100.0,31.9477,31.9477,31.8382,31.9295,3100.0
2012-05-30 12:10:00,35.04,35.04,34.96,35.0,2200.0,31.966,31.966,31.893,31.9295,2200.0
2012-05-30 12:20:00,35.0,35.0,34.9,34.92,3700.0,31.9295,31.9295,31.8382,31.8565,3700.0
2012-05-30 12:30:00,34.9,34.94,34.88,34.92,6500.0,31.8382,31.8747,31.82,31.8565,6500.0
2012-05-30 12:40:00,34.91,34.92,34.89,34.91,2200.0,31.8474,31.8565,31.8291,31.8474,2200.0
2012-05-30 12:50:00,34.92,34.96,34.92,34.92,1700.0,31.8565,31.893,31.8565,31.8565,1700.0
2012-05-30 13:00:00,34.93,35.45,34.92,34.95,95900.0,31.8656,32.34,31.8565,31.8839,95900.0
2012-05-30 13:10:00,34.94,35.01,34.87,35.0,11500.0,31.8747,31.9386,31.8109,31.9295,11500.0
2012-05-30 13:20:00,34.98,35.08,34.92,35.08,4900.0,31.9112,32.0025,31.8565,32.0025,4900.0
2012-05-30 13:30:00,35.08,35.24,35.08,35.22,17100.0,32.0025,32.1484,32.0025,32.1302,17100.0
2012-05-30 13:40:00,35.22,35.23,35.08,35.17,11000.0,32.1302,32.1393,32.0025,32.0846,11000.0
2012-05-30 13:50:00,35.2,35.27,35.19,35.27,4800.0,32.1119,32.1758,32.1028,32.1758,4800.0
2012-05-30 14:00:00,35.27,35.35,35.27,35.33,3400.0,32.1758,32.2488,32.1758,32.2305,3400.0
2012-05-30 14:10:00,35.33,35.34,35.3,35.34,2600.0,32.2305,32.2396,32.2032,32.2396,2600.0
2012-05-30 14:20:00,35.34,35.36,35.23,35.24,4000.0,32.2396,32.2579,32.1393,32.1484,4000.0
2012-05-30 14:30:00,35.26,35.33,35.23,35.3,3800.0,32.1667,32.2305,32.1393,32.2032,3800.0
2012-05-30 14:40:00,35.28,35.29,35.22,35.25,2700.0,32.1849,32.194,32.1302,32.1575,2700.0
2012-05-30 14:50:00,35.23,35.25,35.18,35.22,4400.0,32.1393,32.1575,32.0937,32.1302,4400.0
2012-05-30 15:00:00,35.22,35.26,35.1,35.1,3900.0,32.1302,32.1667,32.0207,32.0207,3900.0
2012-05-30 15:10:00,35.11,35.13,35.02,35.09,7800.0,32.0298,32.0481,31.9477,32.0116,7800.0
2012-05-30 15:20:00,35.12,35.15,35.05,35.14,4000.0,32.0389,32.0663,31.9751,32.0572,4000.0
2012-05-30 15:30:00,35.14,35.16,35.03,35.05,7500.0,32.0572,32.0754,31.9568,31.9751,7500.0
2012-05-30 15:40:00,35.06,35.1,34.99,35.07,10900.0,31.9842,32.0207,31.9203,31.9933,10900.0
2012-05-30 15:50:00,35.07,35.13,35.01,35.01,29700.0,31.9933,32.0481,31.9386,31.9386,29700.0
2012-05-31 09:30:00,34.96,35.22,34.85,34.85,24000.0,31.893,32.1302,31.7926,31.7926,24000.0
2012-05-31 09:40:00,34.79,34.79,34.55,34.6,3700.0,31.7379,31.7379,31.5189,31.5646,3700.0
2012-05-31 09:50:00,34.51,34.58,34.42,34.42,2400.0,31.4825,31.5463,31.4004,31.4004,2400.0
2012-05-31 10:00:00,34.4,34.47,34.3,34.3,2000.0,31.3821,31.446,31.2909,31.2909,2000.0
2012-05-31 10:10:00,34.26,34.38,34.23,34.38,9600.0,31.2544,31.3639,31.227,31.3639,9600.0
2012-05-31 10:20:00,34.32,34.42,34.3,34.39,3600.0,31.3091,31.4004,31.2909,31.373,3600.0
2012-05-31 10:30:00,34.38,34.43,34.32,34.38,3900.0,31.3639,31.4095,31.3091,31.3639,3900.0
2012-05-31 10:40:00,34.36,34.48,34.32,34.33,22600.0,31.3456,31.4551,31.3091,31.3182,22600.0
2012-05-31 10:50:00,34.37,34.4,34.26,34.38,2800.0,31.3547,31.3821,31.2544,31.3639,2800.0
2012-05-31 11:00:00,34.32,34.34,34.13,34.17,13500.0,31.3091,31.3274,31.1358,31.1723,13500.0
2012-05-31 11:10:00,34.13,34.15,34.05,34.08,3300.0,31.1358,31.154,31.0628,31.0902,3300.0
2012-05-31 11:20:00,34.08,34.2,34.07,34.12,7500.0,31.0902,31.1997,31.0811,31.1267,7500.0
2012-05-31 11:30:00,34.13,34.31,34.13,34.25,3400.0,31.1358,31.3,31.1358,31.2453,3400.0
2012-05-31 11:40:00,34.25,34.26,34.17,34.17,4000.0,31.2453,31.2544,31.1723,31.1723,4000.0
2012-05-31 11:50:00,34.19,34.41,33.97,34.41,37900.0,31.1905,31.3912,30.9898,31.3912,37900.0
2012-05-31 12:00:00,34.4,34.46,34.33,34.43,6200.0,31.3821,31.4368,31.3182,31.4095,6200.0
2012-05-31 12:10:00,34.48,34.5,34.34,34.34,11200.0,31.4551,31.4733,31.3274,31.3274,11200.0
2012-05-31 12:20:00,34.38,34.55,34.37,34.55,8500.0,31.3639,31.5189,31.3547,31.5189,8500.0
2012-05-31 12:30:00,34.51,34.55,34.44,34.48,6100.0,31.4825,31.5189,31.4186,31.4551,6100.0
2012-05-31 12:40:00,34.49,34.61,34.43,34.6,12800.0,31.4642,31.5737,31.4095,31.5646,12800.0
2012-05-31 12:50:00,34.61,34.68,34.57,34.61,2300.0,31.5737,31.6375,31.5372,31.5737,2300.0
2012-05-31 13:00:00,34.59,34.71,34.59,34.69,3700.0,31.5554,31.6649,31.5554,31.6467,3700.0
2012-05-31 13:10:00,34.65,34.74,34.64,34.64,7500.0,31.6102,31.6923,31.6011,31.6011,7500.0
2012-05-31 13:20:00,34.67,34.72,34.62,34.62,6100.0,31.6284,31.674,31.5828,31.5828,6100.0
2012-05-31 13:30:00,34.65,34.68,34.55,34.58,4600.0,31.6102,31.6375,31.5189,31.5463,4600.0
2012-05-31 13:40:00,34.57,34.58,34.45,34.48,3500.0,31.5372,31.5463,31.4277,31.4551,3500.0
2012-05-31 13:50:00,34.48,34.48,34.39,34.45,3200.0,31.4551,31.4551,31.373,31.4277,3200.0
2012-05-31 14:00:00,34.44,34.65,34.44,34.64,3500.0,31.4186,31.6102,31.4186,31.6011,3500.0
2012-05-31 14:10:00,34.65,34.66,34.54,34.55,5500.0,31.6102,31.6193,31.5098,31.5189,5500.0
2012-05-31 14:20:00,34.5,34.57,34.44,34.5,3300.0,31.4733,31.5372,31.4186,31.4733,3300.0
2012-05-31 14:30:00,34.47,34.57,34.47,34.56,4400.0,31.446,31.5372,31.446,31.5281,4400.0
2012-05-31 14:40:00,34.56,34.66,34.54,34.61,4800.0,31.5281,31.6193,31.5098,31.5737,4800.0
2012-05-31 14:50:00,34.61,34.61,34.52,34.59,3300.0,31.5737,31.5737,31.4916,31.5554,3300.0
2012-05-31 15:00:00,34.6,34.61,34.53,34.6,6400.0,31.5646,31.5737,31.5007,31.5646,6400.0
2012-05-31 15:10:00,34.61,34.68,34.61,34.65,10100.0,31.5737,31.6375,31.5737,31.6102,10100.0
2012-05-31 15:20:00,34.65,34.69,34.62,34.69,26600.0,31.6102,31.6467,31.5828,31.6467,26600.0
2012-05-31 15:30:00,34.69,34.81,34.68,34.75,31000.0,31.6467,31.7561,31.6375,31.7014,31000.0
2012-05-31 15:40:00,34.77,34.88,34.63,34.65,38600.0,31.7196,31.82,31.5919,31.6102,38600.0
2012-05-31 15:50:00,34.65,34.66,34.58,34.62,77800.0,31.6102,31.6193,31.5463,31.5828,77800.0
2012-06-01 09:30:00,33.75,34.11,33.0,34.03,40100.0,30.7891,31.1175,30.1049,31.0446,40100.0
2012-06-01 09:40:00,34.02,34.08,33.9,33.93,13800.0,31.0354,31.0902,30.926,30.9533,13800.0
2012-06-01 09:50:00,33.95,33.98,33.84,33.94,5600.0,30.9716,30.999,30.8712,30.9625,5600.0
2012-06-01 10:00:00,33.93,33.98,33.79,33.92,9100.0,30.9533,30.999,30.8256,30.9442,9100.0
2012-06-01 10:10:00,33.96,33.98,33.81,33.88,5100.0,30.9807,30.999,30.8439,30.9077,5100.0
2012-06-01 10:20:00,33.88,33.9,33.82,33.84,5500.0,30.9077,30.926,30.853,30.8712,5500.0
2012-06-01 10:30:00,33.83,33.88,33.82,33.85,8300.0,30.8621,30.9077,30.853,30.8804,8300.0
2012-06-01 10:40:00,33.87,33.93,33.86,33.91,4200.0,30.8986,30.9533,30.8895,30.9351,4200.0
2012-06-01 10:50:00,33.92,33.93,33.86,33.86,2900.0,30.9442,30.9533,30.8895,30.8895,2900.0
2012-06-01 11:00:00,33.84,33.88,33.74,33.74,2500.0,30.8712,30.9077,30.78,30.78,2500.0
2012-06-01 11:10:00,33.77,33.91,33.76,33.88,6000.0,30.8074,30.9351,30.7983,30.9077,6000.0
2012-06-01 11:20:00,33.89,34.0,33.89,33.98,7900.0,30.9168,31.0172,30.9168,30.999,7900.0
2012-06-01 11:30:00,33.93,33.94,33.86,33.93,4900.0,30.9533,30.9625,30.8895,30.9533,4900.0
2012-06-01 11:40:00,33.88,33.89,33.81,33.81,2400.0,30.9077,30.9168,30.8439,30.8439,2400.0
2012-06-01 11:50:00,33.83,33.9,33.82,33.88,1600.0,30.8621,30.926,30.853,30.9077,1600.0
2012-06-01 12:00:00,33.85,33.89,33.8,33.83,2000.0,30.8804,30.9168,30.8347,30.8621,2000.0
2012-06-01 12:10:00,33.82,33.93,33.82,33.9,2600.0,30.853,30.9533,30.853,30.926,2600.0
2012-06-01 12:20:00,33.91,33.91,33.72,33.8,5000.0,30.9351,30.9351,30.7618,30.8347,5000.0
2012-06-01 12:30:00,33.77,33.8,33.76,33.77,2300.0,30.8074,30.8347,30.7983,30.8074,2300.0
2012-06-01 12:40:00,33.74,33.79,33.72,33.75,2300.0,30.78,30.8256,30.7618,30.7891,2300.0
2012-06-01 12:50:00,33.72,33.75,33.66,33.66,7600.0,30.7618,30.7891,30.707,30.707,7600.0
2012-06-01 13:00:00,33.66,33.71,33.62,33.66,4000.0,30.707,30.7526,30.6705,30.707,4000.0
2012-06-01 13:10:00,33.61,33.68,33.61,33.64,5300.0,30.6614,30.7253,30.6614,30.6888,5300.0
2012-06-01 13:20:00,33.63,33.63,33.48,33.49,6300.0,30.6797,30.6797,30.5428,30.5519,6300.0
2012-06-01 13:30:00,33.5,33.51,33.39,33.39,8500.0,30.5611,30.5702,30.4607,30.4607,8500.0
2012-06-01 13:40:00,33.41,33.5,33.41,33.45,3300.0,30.479,30.5611,30.479,30.5155,3300.0
2012-06-01 13:50:00,33.41,33.45,33.37,33.44,2100.0,30.479,30.5155,30.4425,30.5063,2100.0
2012-06-01 14:00:00,33.47,33.48,33.27,33.33,4500.0,30.5337,30.5428,30.3512,30.406,4500.0
2012-06-01 14:10:00,33.33,33.37,33.29,33.35,3700.0,30.406,30.4425,30.3695,30.4242,3700.0
2012-06-01 14:20:00,33.37,33.56,33.36,33.55,7100.0,30.4425,30.6158,30.4333,30.6067,7100.0
2012-06-01 14:30:00,33.48,33.56,33.48,33.55,3300.0,30.5428,30.6158,30.5428,30.6067,3300.0
2012-06-01 14:40:00,33.53,33.6,33.52,33.54,3800.0,30.5884,30.6523,30.5793,30.5976,3800.0
2012-06-01 14:50:00,33.55,33.58,33.46,33.46,6100.0,30.6067,30.634,30.5246,30.5246,6100.0
2012-06-01 15:00:00,33.46,33.49,33.35,33.37,17700.0,30.5246,30.5519,30.4242,30.4425,17700.0
2012-06-01 15:10:00,33.37,33.39,33.25,33.25,22400.0,30.4425,30.4607,30.333,30.333,22400.0
2012-06-01 15:20:00,33.25,33.29,33.13,33.14,35100.0,30.333,30.3695,30.2235,30.2326,35100.0
2012-06-01 15:30:00,33.15,33.19,33.03,33.05,36500.0,30.2418,30.2783,30.1323,30.1505,36500.0
2012-06-01 15:40:00,33.04,33.1,32.98,33.0,62600.0,30.1414,30.1962,30.0867,30.1049,62600.0
2012-06-01 15:50:00,33.0,33.07,32.93,32.96,139700.0,30.1049,30.1688,30.0411,30.0684,139700.0
2012-06-04 09:30:00,33.32,33.39,33.0,33.18,19200.0,30.3969,30.4607,30.1049,30.2691,19200.0
2012-06-04 09:40:00,33.18,33.26,33.05,33.07,4000.0,30.2691,30.3421,30.1505,30.1688,4000.0
2012-06-04 09:50:00,33.05,33.07,32.95,32.95,35300.0,30.1505,30.1688,30.0593,30.0593,35300.0
2012-06-04 10:00:00,32.95,32.95,32.54,32.57,14000.0,30.0593,30.0593,29.6853,29.7127,14000.0
2012-06-04 10:10:00,32.57,32.65,32.53,32.65,22700.0,29.7127,29.7856,29.6762,29.7856,22700.0
2012-06-04 10:20:00,32.67,33.0,32.67,32.95,11800.0,29.8039,30.1049,29.8039,30.0593,11800.0
2012-06-04 10:30:00,32.93,32.93,32.65,32.65,10300.0,30.0411,30.0411,29.7856,29.7856,10300.0
2012-06-04 10:40:00,32.65,32.8,32.65,32.77,7500.0,29.7856,29.9225,29.7856,29.8951,7500.0
2012-06-04 10:50:00,32.83,32.88,32.63,32.63,71600.0,29.9498,29.9955,29.7674,29.7674,71600.0
2012-06-04 11:00:00,32.63,32.68,32.56,32.64,9400.0,29.7674,29.813,29.7035,29.7765,9400.0
2012-06-04 11:10:00,32.62,32.69,32.53,32.53,18200.0,29.7583,29.8221,29.6762,29.6762,18200.0
2012-06-04 11:20:00,32.51,32.53,32.48,32.51,6000.0,29.6579,29.6762,29.6305,29.6579,6000.0
2012-06-04 11:30:00,32.51,32.6,32.49,32.58,8100.0,29.6579,29.74,29.6397,29.7218,8100.0
2012-06-04 11:40:00,32.59,32.66,32.59,32.66,5700.0,29.7309,29.7948,29.7309,29.7948,5700.0
2012-06-04 11:50:00,32.66,32.75,32.64,32.75,12800.0,29.7948,29.8769,29.7765,29.8769,12800.0
2012-06-04 12:00:00,32.71,32.76,32.7,32.71,9800.0,29.8404,29.886,29.8312,29.8404,9800.0
2012-06-04 12:10:00,32.73,32.73,32.53,32.56,9200.0,29.8586,29.8586,29.6762,29.7035,9200.0
2012-06-04 12:20:00,32.62,32.64,32.55,32.55,4300.0,29.7583,29.7765,29.6944,29.6944,4300.0
2012-06-04 12:30:00,32.58,32.66,32.55,32.64,8100.0,29.7218,29.7948,29.6944,29.7765,8100.0
2012-06-04 12:40:00,32.63,32.69,32.62,32.65,7600.0,29.7674,29.8221,29.7583,29.7856,7600.0
2012-06-04 12:50:00,32.66,32.68,32.53,32.57,24800.0,29.7948,29.813,29.6762,29.7127,24800.0
2012-06-04 13:00:00,32.57,32.69,32.57,32.64,8100.0,29.7127,29.8221,29.7127,29.7765,8100.0
2012-06-04 13:10:00,32.62,32.71,32.6,32.6,14400.0,29.7583,29.8404,29.74,29.74,14400.0
2012-06-04 13:20:00,32.61,32.69,32.57,32.67,14800.0,29.7491,29.8221,29.7127,29.8039,14800.0
2012-06-04 13:30:00,32.66,32.8,32.61,32.8,9700.0,29.7948,29.9225,29.7491,29.9225,9700.0
2012-06-04 13:40:00,32.79,32.81,32.6,32.6,10800.0,29.9134,29.9316,29.74,29.74,10800.0
2012-06-04 13:50:00,32.6,32.64,32.51,32.56,3900.0,29.74,29.7765,29.6579,29.7035,3900.0
2012-06-04 14:00:00,32.54,32.65,32.54,32.62,4200.0,29.6853,29.7856,29.6853,29.7583,4200.0
2012-06-04 14:10:00,32.63,32.79,32.63,32.79,6000.0,29.7674,29.9134,29.7674,29.9134,6000.0
2012-06-04 14:20:00,32.78,32.8,32.73,32.8,6300.0,29.9042,29.9225,29.8586,29.9225,6300.0
2012-06-04 14:30:00,32.81,32.87,32.73,32.8,18700.0,29.9316,29.9863,29.8586,29.9225,18700.0
2012-06-04 14:40:00,32.79,32.83,32.71,32.74,9200.0,29.9134,29.9498,29.8404,29.8677,9200.0
2012-06-04 14:50:00,32.73,32.73,32.55,32.57,6300.0,29.8586,29.8586,29.6944,29.7127,6300.0
2012-06-04 15:00:00,32.58,32.6,32.56,32.58,6000.0,29.7218,29.74,29.7035,29.7218,6000.0
2012-06-04 15:10:00,32.57,32.58,32.48,32.58,10100.0,29.7127,29.7218,29.6305,29.7218,10100.0
2012-06-04 15:20:00,32.57,32.67,32.52,32.64,11800.0,29.7127,29.8039,29.667,29.7765,11800.0
2012-06-04 15:30:00,32.62,32.63,32.47,32.47,41800.0,29.7583,29.7674,29.6214,29.6214,41800.0
2012-06-04 15:40:00,32.47,32.6,32.41,32.58,30300.0,29.6214,29.74,29.5667,29.7218,30300.0
2012-06-04 15:50:00,32.59,32.64,32.56,32.56,71300.0,29.7309,29.7765,29.7035,29.7035,71300.0
2012-06-05 09:30:00,32.44,32.78,32.31,32.78,9400.0,29.5941,29.9042,29.4755,29.9042,9400.0
2012-06-05 09:40:00,32.77,32.78,32.52,32.77,7400.0,29.8951,29.9042,29.667,29.8951,7400.0
2012-06-05 09:50:00,32.72,32.85,32.67,32.79,7300.0,29.8495,29.9681,29.8039,29.9134,7300.0
2012-06-05 10:00:00,32.78,32.91,32.67,32.79,4500.0,29.9042,30.0228,29.8039,29.9134,4500.0
2012-06-05 10:10:00,32.88,33.05,32.88,32.95,15000.0,29.9955,30.1505,29.9955,30.0593,15000.0
2012-06-05 10:20:00,32.97,33.15,32.97,33.06,9600.0,30.0776,30.2418,30.0776,30.1597,9600.0
2012-06-05 10:30:00,33.06,33.06,32.93,33.03,10600.0,30.1597,30.1597,30.0411,30.1323,10600.0
2012-06-05 10:40:00,33.0,33.0,32.83,32.83,3200.0,30.1049,30.1049,29.9498,29.9498,3200.0
2012-06-05 10:50:00,32.84,32.89,32.77,32.89,16000.0,29.959,30.0046,29.8951,30.0046,16000.0
2012-06-05 11:00:00,32.87,32.96,32.83,32.92,16500.0,29.9863,30.0684,29.9498,30.0319,16500.0
2012-06-05 11:10:00,32.95,33.06,32.95,33.05,13100.0,30.0593,30.1597,30.0593,30.1505,13100.0
2012-06-05 11:20:00,33.06,33.09,33.02,33.09,10000.0,30.1597,30.187,30.1232,30.187,10000.0
2012-06-05 11:30:00,33.08,33.13,32.91,32.91,18400.0,30.1779,30.2235,30.0228,30.0228,18400.0
2012-06-05 11:40:00,32.91,32.97,32.88,32.96,7900.0,30.0228,30.0776,29.9955,30.0684,7900.0
2012-06-05 11:50:00,32.94,32.95,32.84,32.85,8100.0,30.0502,30.0593,29.959,29.9681,8100.0
2012-06-05 12:00:00,32.84,32.96,32.84,32.95,11500.0,29.959,30.0684,29.959,30.0593,11500.0
2012-06-05 12:10:00,32.94,32.99,32.87,32.95,4900.0,30.0502,30.0958,29.9863,30.0593,4900.0
2012-06-05 12:20:00,32.95,33.02,32.91,32.94,20600.0,30.0593,30.1232,30.0228,30.0502,20600.0
2012-06-05 12:30:00,32.96,33.1,32.93,33.03,11600.0,30.0684,30.1962,30.0411,30.1323,11600.0
2012-06-05 12:40:00,33.03,33.12,33.02,33.02,7100.0,30.1323,30.2144,30.1232,30.1232,7100.0
2012-06-05 12:50:00,33.02,33.11,33.01,33.07,8800.0,30.1232,30.2053,30.1141,30.1688,8800.0
2012-06-05 13:00:00,33.06,33.08,33.04,33.08,5700.0,30.1597,30.1779,30.1414,30.1779,5700.0
2012-06-05 13:10:00,33.08,33.1,33.0,33.02,13900.0,30.1779,30.1962,30.1049,30.1232,13900.0
2012-06-05 13:20:00,33.0,33.11,32.99,33.06,9400.0,30.1049,30.2053,30.0958,30.1597,9400.0
2012-06-05 13:30:00,33.04,33.08,32.94,32.94,14400.0,30.1414,30.1779,30.0502,30.0502,14400.0
2012-06-05 13:40:00,32.92,33.02,32.92,32.95,2400.0,30.0319,30.1232,30.0319,30.0593,2400.0
2012-06-05 13:50:00,32.98,33.12,32.98,33.02,9100.0,30.0867,30.2144,30.0867,30.1232,9100.0
2012-06-05 14:00:00,33.02,33.02,32.95,33.01,3800.0,30.1232,30.1232,30.0593,30.1141,3800.0
2012-06-05 14:10:00,32.99,33.0,32.95,33.0,4200.0,30.0958,30.1049,30.0593,30.1049,4200.0
2012-06-05 14:20:00,32.97,33.04,32.9,32.92,30000.0,30.0776,30.1414,30.0137,30.0319,30000.0
2012-06-05 14:30:00,32.92,32.94,32.89,32.92,6600.0,30.0319,30.0502,30.0046,30.0319,6600.0
2012-06-05 14:40:00,32.92,32.92,32.84,32.89,8100.0,30.0319,30.0319,29.959,30.0046,8100.0
2012-06-05 14:50:00,32.89,32.99,32.89,32.95,14600.0,30.0046,30.0958,30.0046,30.0593,14600.0
2012-06-05 15:00:00,32.95,33.04,32.95,32.97,11800.0,30.0593,30.1414,30.0593,30.0776,11800.0
2012-06-05 15:10:00,32.97,33.02,32.97,32.99,6700.0,30.0776,30.1232,30.0776,30.0958,6700.0
2012-06-05 15:20:00,33.0,33.01,32.96,32.97,9200.0,30.1049,30.1141,30.0684,30.0776,9200.0
2012-06-05 15:30:00,32.97,33.02,32.94,33.02,21300.0,30.0776,30.1232,30.0502,30.1232,21300.0
2012-06-05 15:40:00,33.02,33.04,32.93,32.96,13400.0,30.1232,30.1414,30.0411,30.0684,13400.0
2012-06-05 15:50:00,32.96,32.98,32.9,32.94,58000.0,30.0684,30.0867,30.0137,30.0502,58000.0
2012-06-06 09:30:00,33.22,33.46,33.22,33.4,15000.0,30.3056,30.5246,30.3056,30.4698,15000.0
2012-06-06 09:40:00,33.4,33.75,33.39,33.62,18900.0,30.4698,30.7891,30.4607,30.6705,18900.0
2012-06-06 09:50:00,33.64,33.85,33.63,33.78,6300.0,30.6888,30.8804,30.6797,30.8165,6300.0
2012-06-06 10:00:00,33.73,33.76,33.49,33.55,25600.0,30.7709,30.7983,30.5519,30.6067,25600.0
2012-06-06 10:10:00,33.61,33.64,33.55,33.56,11400.0,30.6614,30.6888,30.6067,30.6158,11400.0
2012-06-06 10:20:00,33.51,33.54,33.46,33.49,13100.0,30.5702,30.5976,30.5246,30.5519,13100.0
2012-06-06 10:30:00,33.47,33.58,33.47,33.51,12300.0,30.5337,30.634,30.5337,30.5702,12300.0
2012-06-06 10:40:00,33.54,33.61,33.53,33.6,8400.0,30.5976,30.6614,30.5884,30.6523,8400.0
2012-06-06 10:50:00,33.63,33.69,33.55,33.61,13700.0,30.6797,30.7344,30.6067,30.6614,13700.0
2012-06-06 11:00:00,33.61,33.61,33.48,33.49,6400.0,30.6614,30.6614,30.5428,30.5519,6400.0
2012-06-06 11:10:00,33.48,33.53,33.48,33.51,7800.0,30.5428,30.5884,30.5428,30.5702,7800.0
2012-06-06 11:20:00,33.52,33.57,33.5,33.54,5000.0,30.5793,30.6249,30.5611,30.5976,5000.0
2012-06-06 11:30:00,33.54,33.57,33.44,33.48,9100.0,30.5976,30.6249,30.5063,30.5428,9100.0
2012-06-06 11:40:00,33.52,33.54,33.35,33.39,23800.0,30.5793,30.5976,30.4242,30.4607,23800.0
2012-06-06 11:50:00,33.35,33.48,33.35,33.46,4600.0,30.4242,30.5428,30.4242,30.5246,4600.0
2012-06-06 12:00:00,33.47,33.6,33.46,33.53,4800.0,30.5337,30.6523,30.5246,30.5884,4800.0
2012-06-06 12:10:00,33.57,33.58,33.49,33.49,8300.0,30.6249,30.634,30.5519,30.5519,8300.0
2012-06-06 12:20:00,33.51,33.52,33.4,33.4,8800.0,30.5702,30.5793,30.4698,30.4698,8800.0
2012-06-06 12:30:00,33.4,33.49,33.39,33.48,7000.0,30.4698,30.5519,30.4607,30.5428,7000.0
2012-06-06 12:40:00,33.5,33.5,33.43,33.43,40800.0,30.5611,30.5611,30.4972,30.4972,40800.0
2012-06-06 12:50:00,33.43,33.48,33.32,33.32,8500.0,30.4972,30.5428,30.3969,30.3969,8500.0
2012-06-06 13:00:00,33.32,33.34,33.28,33.28,7400.0,30.3969,30.4151,30.3604,30.3604,7400.0
2012-06-06 13:10:00,33.29,33.29,33.2,33.2,9900.0,30.3695,30.3695,30.2874,30.2874,9900.0
2012-06-06 13:20:00,33.2,33.25,33.16,33.22,12300.0,30.2874,30.333,30.2509,30.3056,12300.0
2012-06-06 13:30:00,33.25,33.29,33.23,33.29,7200.0,30.333,30.3695,30.3148,30.3695,7200.0
2012-06-06 13:40:00,33.29,33.32,33.22,33.23,10500.0,30.3695,30.3969,30.3056,30.3148,10500.0
2012-06-06 13:50:00,33.24,33.24,33.1,33.1,7700.0,30.3239,30.3239,30.1962,30.1962,7700.0
2012-06-06 14:00:00,33.1,33.14,33.03,33.03,19400.0,30.1962,30.2326,30.1323,30.1323,19400.0
2012-06-06 14:10:00,33.03,33.09,33.02,33.09,8300.0,30.1323,30.187,30.1232,30.187,8300.0
2012-06-06 14:20:00,33.1,33.13,33.03,33.11,12500.0,30.1962,30.2235,30.1323,30.2053,12500.0
2012-06-06 14:30:00,33.11,33.16,33.07,33.07,13700.0,30.2053,30.2509,30.1688,30.1688,13700.0
2012-06-06 14:40:00,33.08,33.12,33.02,33.04,10300.0,30.1779,30.2144,30.1232,30.1414,10300.0
2012-06-06 14:50:00,33.03,33.07,32.99,33.06,14900.0,30.1323,30.1688,30.0958,30.1597,14900.0
2012-06-06 15:00:00,33.04,33.15,33.03,33.12,22900.0,30.1414,30.2418,30.1323,30.2144,22900.0
2012-06-06 15:10:00,33.12,33.15,33.05,33.12,18800.0,30.2144,30.2418,30.1505,30.2144,18800.0
2012-06-06 15:20:00,33.1,33.15,33.09,33.11,17500.0,30.1962,30.2418,30.187,30.2053,17500.0
2012-06-06 15:30:00,33.11,33.14,33.05,33.08,45800.0,30.2053,30.2326,30.1505,30.1779,45800.0
2012-06-06 15:40:00,33.08,33.3,33.05,33.29,27400.0,30.1779,30.3786,30.1505,30.3695,27400.0
2012-06-06 15:50:00,33.28,33.36,33.23,33.34,85600.0,30.3604,30.4333,30.3148,30.4151,85600.0
2012-06-07 09:30:00,34.37,34.4,33.47,34.22,22000.0,31.364,31.3914,30.5427,31.2271,22000.0
2012-06-07 09:40:00,34.22,34.25,34.05,34.13,9200.0,31.2271,31.2545,31.072,31.145,9200.0
2012-06-07 09:50:00,34.13,34.34,34.09,34.19,12700.0,31.145,31.3366,31.1085,31.1998,12700.0
2012-06-07 10:00:00,34.17,34.28,33.93,33.93,11100.0,31.1815,31.2819,30.9625,30.9625,11100.0
2012-06-07 10:10:00,33.93,33.93,33.58,33.58,2900.0,30.9625,30.9625,30.6431,30.6431,2900.0
2012-06-07 10:20:00,33.57,33.81,33.57,33.8,3500.0,30.634,30.853,30.634,30.8439,3500.0
2012-06-07 10:30:00,33.85,33.9,33.68,33.68,8900.0,30.8895,30.9351,30.7344,30.7344,8900.0
2012-06-07 10:40:00,33.63,33.7,33.6,33.68,2900.0,30.6887,30.7526,30.6614,30.7344,2900.0
2012-06-07 10:50:00,33.63,33.66,33.48,33.52,4000.0,30.6887,30.7161,30.5519,30.5884,4000.0
2012-06-07 11:00:00,33.5,33.64,33.48,33.61,5300.0,30.5701,30.6979,30.5519,30.6705,5300.0
2012-06-07 11:10:00,33.55,33.63,33.5,33.51,2600.0,30.6157,30.6887,30.5701,30.5792,2600.0
2012-06-07 11:20:00,33.51,33.57,33.51,33.57,2100.0,30.5792,30.634,30.5792,30.634,2100.0
2012-06-07 11:30:00,33.53,33.67,33.5,33.67,3400.0,30.5975,30.7252,30.5701,30.7252,3400.0
2012-06-07 11:40:00,33.69,33.81,33.69,33.8,2500.0,30.7435,30.853,30.7435,30.8439,2500.0
2012-06-07 11:50:00,33.85,33.9,33.83,33.87,2900.0,30.8895,30.9351,30.8712,30.9078,2900.0
2012-06-07 12:00:00,33.89,33.9,33.8,33.86,6300.0,30.926,30.9351,30.8439,30.8986,6300.0
2012-06-07 12:10:00,33.86,34.1,33.86,34.07,24500.0,30.8986,31.1176,30.8986,31.0903,24500.0
2012-06-07 12:20:00,34.07,34.14,34.06,34.08,41600.0,31.0903,31.1541,31.0811,31.0994,41600.0
2012-06-07 12:30:00,34.08,34.14,33.99,34.12,6100.0,31.0994,31.1541,31.0173,31.1359,6100.0
2012-06-07 12:40:00,34.12,34.15,34.07,34.12,4500.0,31.1359,31.1633,31.0903,31.1359,4500.0
2012-06-07 12:50:00,34.12,34.17,34.06,34.14,4700.0,31.1359,31.1815,31.0811,31.1541,4700.0
2012-06-07 13:00:00,34.14,34.14,34.11,34.12,3800.0,31.1541,31.1541,31.1268,31.1359,3800.0
2012-06-07 13:10:00,34.12,34.2,34.12,34.17,5300.0,31.1359,31.2089,31.1359,31.1815,5300.0
2012-06-07 13:20:00,34.19,34.25,34.18,34.18,7800.0,31.1998,31.2545,31.1906,31.1906,7800.0
2012-06-07 13:30:00,34.18,34.26,34.15,34.21,22100.0,31.1906,31.2636,31.1633,31.218,22100.0
2012-06-07 13:40:00,34.24,34.24,34.14,34.18,27000.0,31.2454,31.2454,31.1541,31.1906,27000.0
2012-06-07 13:50:00,34.16,34.17,34.11,34.12,10000.0,31.1724,31.1815,31.1268,31.1359,10000.0
2012-06-07 14:00:00,34.14,34.18,34.12,34.16,8700.0,31.1541,31.1906,31.1359,31.1724,8700.0
2012-06-07 14:10:00,34.14,34.18,34.13,34.16,6500.0,31.1541,31.1906,31.145,31.1724,6500.0
2012-06-07 14:20:00,34.19,34.27,34.17,34.22,4700.0,31.1998,31.2728,31.1815,31.2271,4700.0
2012-06-07 14:30:00,34.22,34.22,34.15,34.15,6100.0,31.2271,31.2271,31.1633,31.1633,6100.0
2012-06-07 14:40:00,34.16,34.26,34.16,34.24,4900.0,31.1724,31.2636,31.1724,31.2454,4900.0
2012-06-07 14:50:00,34.23,34.23,34.12,34.13,2500.0,31.2363,31.2363,31.1359,31.145,2500.0
2012-06-07 15:00:00,34.12,34.16,34.05,34.1,8900.0,31.1359,31.1724,31.072,31.1176,8900.0
2012-06-07 15:10:00,34.08,34.09,33.99,33.99,11000.0,31.0994,31.1085,31.0173,31.0173,11000.0
2012-06-07 15:20:00,33.99,34.01,33.91,33.93,6400.0,31.0173,31.0355,30.9443,30.9625,6400.0
2012-06-07 15:30:00,33.93,33.95,33.81,33.81,8400.0,30.9625,30.9808,30.853,30.853,8400.0
2012-06-07 15:40:00,33.81,33.86,33.71,33.73,13400.0,30.853,30.8986,30.7617,30.78,13400.0
2012-06-07 15:50:00,33.72,33.77,33.63,33.76,55200.0,30.7709,30.8165,30.6887,30.8074,55200.0
2012-06-08 09:30:00,33.58,33.72,33.47,33.48,8300.0,30.6431,30.7709,30.5427,30.5519,8300.0
2012-06-08 09:40:00,33.44,33.44,33.23,33.28,4200.0,30.5154,30.5154,30.3237,30.3694,4200.0
2012-06-08 09:50:00,33.23,33.47,33.23,33.46,6000.0,30.3237,30.5427,30.3237,30.5336,6000.0
2012-06-08 10:00:00,33.41,33.66,33.4,33.65,6100.0,30.488,30.7161,30.4789,30.707,6100.0
2012-06-08 10:10:00,33.66,33.78,33.54,33.54,13300.0,30.7161,30.8256,30.6066,30.6066,13300.0
2012-06-08 10:20:00,33.51,33.58,33.5,33.58,3700.0,30.5792,30.6431,30.5701,30.6431,3700.0
2012-06-08 10:30:00,33.57,33.66,33.53,33.6,13900.0,30.634,30.7161,30.5975,30.6614,13900.0
2012-06-08 10:40:00,33.62,33.82,33.59,33.8,6000.0,30.6796,30.8621,30.6522,30.8439,6000.0
2012-06-08 10:50:00,33.75,33.82,33.74,33.82,1800.0,30.7982,30.8621,30.7891,30.8621,1800.0
2012-06-08 11:00:00,33.82,33.82,33.76,33.82,3300.0,30.8621,30.8621,30.8074,30.8621,3300.0
2012-06-08 11:10:00,33.78,33.78,33.65,33.68,4300.0,30.8256,30.8256,30.707,30.7344,4300.0
2012-06-08 11:20:00,33.68,33.69,33.62,33.63,2600.0,30.7344,30.7435,30.6796,30.6887,2600.0
2012-06-08 11:30:00,33.61,33.69,33.61,33.65,11000.0,30.6705,30.7435,30.6705,30.707,11000.0
2012-06-08 11:40:00,33.64,33.97,33.63,33.9,31700.0,30.6979,30.999,30.6887,30.9351,31700.0
2012-06-08 11:50:00,33.9,33.97,33.75,33.8,6600.0,30.9351,30.999,30.7982,30.8439,6600.0
2012-06-08 12:00:00,33.76,33.9,33.76,33.9,4200.0,30.8074,30.9351,30.8074,30.9351,4200.0
2012-06-08 12:10:00,33.9,33.96,33.88,33.96,3900.0,30.9351,30.9899,30.9169,30.9899,3900.0
2012-06-08 12:20:00,33.94,33.98,33.93,33.94,4100.0,30.9716,31.0081,30.9625,30.9716,4100.0
2012-06-08 12:30:00,33.94,34.1,33.94,34.05,6100.0,30.9716,31.1176,30.9716,31.072,6100.0
2012-06-08 12:40:00,34.05,34.07,34.01,34.06,5400.0,31.072,31.0903,31.0355,31.0811,5400.0
2012-06-08 12:50:00,34.04,34.09,34.02,34.08,4600.0,31.0629,31.1085,31.0446,31.0994,4600.0
2012-06-08 13:00:00,34.1,34.2,34.05,34.19,6900.0,31.1176,31.2089,31.072,31.1998,6900.0
2012-06-08 13:10:00,34.18,34.3,34.18,34.23,25800.0,31.1906,31.3001,31.1906,31.2363,25800.0
2012-06-08 13:20:00,34.21,34.21,34.1,34.11,3100.0,31.218,31.218,31.1176,31.1268,3100.0
2012-06-08 13:30:00,34.1,34.1,34.04,34.07,3700.0,31.1176,31.1176,31.0629,31.0903,3700.0
2012-06-08 13:40:00,34.05,34.09,34.03,34.04,10700.0,31.072,31.1085,31.0538,31.0629,10700.0
2012-06-08 13:50:00,34.04,34.13,34.01,34.05,6900.0,31.0629,31.145,31.0355,31.072,6900.0
2012-06-08 14:00:00,34.03,34.03,33.95,34.0,5500.0,31.0538,31.0538,30.9808,31.0264,5500.0
2012-06-08 14:10:00,34.0,34.03,33.97,33.98,2700.0,31.0264,31.0538,30.999,31.0081,2700.0
2012-06-08 14:20:00,33.95,34.04,33.95,34.04,4500.0,30.9808,31.0629,30.9808,31.0629,4500.0
2012-06-08 14:30:00,34.04,34.23,34.04,34.2,5700.0,31.0629,31.2363,31.0629,31.2089,5700.0
2012-06-08 14:40:00,34.18,34.25,34.16,34.17,4800.0,31.1906,31.2545,31.1724,31.1815,4800.0
2012-06-08 14:50:00,34.22,34.23,34.13,34.13,7400.0,31.2271,31.2363,31.145,31.145,7400.0
2012-06-08 15:00:00,34.15,34.18,34.14,34.18,4500.0,31.1633,31.1906,31.1541,31.1906,4500.0
2012-06-08 15:10:00,34.18,34.23,34.17,34.2,4800.0,31.1906,31.2363,31.1815,31.2089,4800.0
2012-06-08 15:20:00,34.22,34.23,34.14,34.14,5800.0,31.2271,31.2363,31.1541,31.1541,5800.0
2012-06-08 15:30:00,34.15,34.19,34.12,34.15,8300.0,31.1633,31.1998,31.1359,31.1633,8300.0
2012-06-08 15:40:00,34.14,34.33,34.14,34.31,12000.0,31.1541,31.3275,31.1541,31.3093,12000.0
2012-06-08 15:50:00,34.31,34.31,34.17,34.22,50400.0,31.3093,31.3093,31.1815,31.2271,50400.0
2012-06-11 09:30:00,34.48,34.58,34.05,34.05,16600.0,31.4644,31.5557,31.072,31.072,16600.0
2012-06-11 09:40:00,34.01,34.21,33.97,34.16,5700.0,31.0355,31.218,30.999,31.1724,5700.0
2012-06-11 09:50:00,34.14,34.3,33.97,34.0,8900.0,31.1541,31.3001,30.999,31.0264,8900.0
2012-06-11 10:00:00,34.05,34.21,33.81,33.85,11100.0,31.072,31.218,30.853,30.8895,11100.0
2012-06-11 10:10:00,33.86,34.13,33.78,34.07,6800.0,30.8986,31.145,30.8256,31.0903,6800.0
2012-06-11 10:20:00,34.02,34.02,33.81,33.96,5700.0,31.0446,31.0446,30.853,30.9899,5700.0
2012-06-11 10:30:00,34.01,34.23,33.84,34.23,15700.0,31.0355,31.2363,30.8804,31.2363,15700.0
2012-06-11 10:40:00,34.22,34.25,34.14,34.19,8000.0,31.2271,31.2545,31.1541,31.1998,8000.0
2012-06-11 10:50:00,34.17,34.19,33.96,34.0,8700.0,31.1815,31.1998,30.9899,31.0264,8700.0
2012-06-11 11:00:00,33.99,34.15,33.92,34.14,11600.0,31.0173,31.1633,30.9534,31.1541,11600.0
2012-06-11 11:10:00,34.14,34.15,33.97,33.99,28900.0,31.1541,31.1633,30.999,31.0173,28900.0
2012-06-11 11:20:00,33.98,34.07,33.98,34.06,3600.0,31.0081,31.0903,31.0081,31.0811,3600.0
2012-06-11 11:30:00,34.06,34.17,34.03,34.17,5500.0,31.0811,31.1815,31.0538,31.1815,5500.0
2012-06-11 11:40:00,34.19,34.24,34.09,34.09,5200.0,31.1998,31.2454,31.1085,31.1085,5200.0
2012-06-11 11:50:00,34.07,34.07,33.84,34.0,6500.0,31.0903,31.0903,30.8804,31.0264,6500.0
2012-06-11 12:00:00,33.99,34.0,33.88,33.89,3700.0,31.0173,31.0264,30.9169,30.926,3700.0
2012-06-11 12:10:00,33.87,33.87,33.71,33.75,5000.0,30.9078,30.9078,30.7617,30.7982,5000.0
2012-06-11 12:20:00,33.75,33.79,33.72,33.76,4200.0,30.7982,30.8347,30.7709,30.8074,4200.0
2012-06-11 12:30:00,33.79,33.86,33.76,33.86,2500.0,30.8347,30.8986,30.8074,30.8986,2500.0
2012-06-11 12:40:00,33.83,33.83,33.78,33.81,4300.0,30.8712,30.8712,30.8256,30.853,4300.0
2012-06-11 12:50:00,33.81,33.84,33.71,33.77,4000.0,30.853,30.8804,30.7617,30.8165,4000.0
2012-06-11 13:00:00,33.77,33.91,33.77,33.91,2400.0,30.8165,30.9443,30.8165,30.9443,2400.0
2012-06-11 13:10:00,33.9,34.02,33.9,33.99,3800.0,30.9351,31.0446,30.9351,31.0173,3800.0
2012-06-11 13:20:00,33.98,33.98,33.84,33.89,18600.0,31.0081,31.0081,30.8804,30.926,18600.0
2012-06-11 13:30:00,33.91,33.91,33.78,33.84,11800.0,30.9443,30.9443,30.8256,30.8804,11800.0
2012-06-11 13:40:00,33.79,33.88,33.77,33.86,2900.0,30.8347,30.9169,30.8165,30.8986,2900.0
2012-06-11 13:50:00,33.86,33.96,33.86,33.93,3400.0,30.8986,30.9899,30.8986,30.9625,3400.0
2012-06-11 14:00:00,33.93,33.93,33.82,33.91,9800.0,30.9625,30.9625,30.8621,30.9443,9800.0
2012-06-11 14:10:00,33.87,33.9,33.75,33.75,14800.0,30.9078,30.9351,30.7982,30.7982,14800.0
2012-06-11 14:20:00,33.77,33.87,33.77,33.81,4700.0,30.8165,30.9078,30.8165,30.853,4700.0
2012-06-11 14:30:00,33.81,33.87,33.78,33.79,3500.0,30.853,30.9078,30.8256,30.8347,3500.0
2012-06-11 14:40:00,33.8,33.82,33.76,33.76,3200.0,30.8439,30.8621,30.8074,30.8074,3200.0
2012-06-11 14:50:00,33.77,33.78,33.66,33.71,11900.0,30.8165,30.8256,30.7161,30.7617,11900.0
2012-06-11 15:00:00,33.7,33.72,33.55,33.58,17900.0,30.7526,30.7709,30.6157,30.6431,17900.0
2012-06-11 15:10:00,33.59,33.61,33.5,33.5,14800.0,30.6522,30.6705,30.5701,30.5701,14800.0
2012-06-11 15:20:00,33.5,33.51,33.34,33.39,16000.0,30.5701,30.5792,30.4241,30.4697,16000.0
2012-06-11 15:30:00,33.42,33.48,33.38,33.46,15300.0,30.4971,30.5519,30.4606,30.5336,15300.0
2012-06-11 15:40:00,33.46,33.53,33.38,33.39,13600.0,30.5336,30.5975,30.4606,30.4697,13600.0
2012-06-11 15:50:00,33.36,33.4,33.21,33.25,41500.0,30.4424,30.4789,30.3055,30.342,41500.0
2012-06-12 09:30:00,33.21,33.54,33.0,33.27,13600.0,30.3055,30.6066,30.1138,30.3602,13600.0
2012-06-12 09:40:00,33.29,33.43,33.26,33.36,7500.0,30.3785,30.5062,30.3511,30.4424,7500.0
2012-06-12 09:50:00,33.34,33.48,33.27,33.27,5500.0,30.4241,30.5519,30.3602,30.3602,5500.0
2012-06-12 10:00:00,33.31,33.55,33.06,33.11,13200.0,30.3967,30.6157,30.1686,30.2142,13200.0
2012-06-12 10:10:00,33.12,33.12,33.01,33.01,9300.0,30.2233,30.2233,30.123,30.123,9300.0
2012-06-12 10:20:00,33.05,33.12,33.01,33.06,6000.0,30.1595,30.2233,30.123,30.1686,6000.0
2012-06-12 10:30:00,32.99,33.04,32.99,32.99,6800.0,30.1047,30.1503,30.1047,30.1047,6800.0
2012-06-12 10:40:00,32.99,33.09,32.99,33.07,9700.0,30.1047,30.196,30.1047,30.1777,9700.0
2012-06-12 10:50:00,33.06,33.14,33.03,33.11,2500.0,30.1686,30.2416,30.1412,30.2142,2500.0
2012-06-12 11:00:00,33.13,33.3,33.13,33.3,22700.0,30.2325,30.3876,30.2325,30.3876,22700.0
2012-06-12 11:10:00,33.31,33.46,33.31,33.35,6500.0,30.3967,30.5336,30.3967,30.4332,6500.0
2012-06-12 11:20:00,33.36,33.47,33.36,33.47,6600.0,30.4424,30.5427,30.4424,30.5427,6600.0
2012-06-12 11:30:00,33.47,33.53,33.45,33.45,3600.0,30.5427,30.5975,30.5245,30.5245,3600.0
2012-06-12 11:40:00,33.49,33.54,33.45,33.45,4800.0,30.561,30.6066,30.5245,30.5245,4800.0
2012-06-12 11:50:00,33.43,33.43,33.3,33.38,4600.0,30.5062,30.5062,30.3876,30.4606,4600.0
2012-06-12 12:00:00,33.39,33.46,33.39,33.41,3500.0,30.4697,30.5336,30.4697,30.488,3500.0
2012-06-12 12:10:00,33.38,33.38,33.29,33.34,4500.0,30.4606,30.4606,30.3785,30.4241,4500.0
2012-06-12 12:20:00,33.35,33.55,33.35,33.46,32700.0,30.4332,30.6157,30.4332,30.5336,32700.0
2012-06-12 12:30:00,33.43,33.49,33.36,33.49,7000.0,30.5062,30.561,30.4424,30.561,7000.0
2012-06-12 12:40:00,33.46,33.48,33.31,33.31,7600.0,30.5336,30.5519,30.3967,30.3967,7600.0
2012-06-12 12:50:00,33.31,33.31,33.23,33.27,3400.0,30.3967,30.3967,30.3237,30.3602,3400.0
2012-06-12 13:00:00,33.27,33.28,33.22,33.24,5400.0,30.3602,30.3694,30.3146,30.3329,5400.0
2012-06-12 13:10:00,33.25,33.53,33.25,33.5,8400.0,30.342,30.5975,30.342,30.5701,8400.0
2012-06-12 13:20:00,33.5,33.53,33.47,33.48,4900.0,30.5701,30.5975,30.5427,30.5519,4900.0
2012-06-12 13:30:00,33.49,33.65,33.48,33.59,4800.0,30.561,30.707,30.5519,30.6522,4800.0
2012-06-12 13:40:00,33.62,33.65,33.54,33.55,4700.0,30.6796,30.707,30.6066,30.6157,4700.0
2012-06-12 13:50:00,33.57,33.64,33.53,33.56,10400.0,30.634,30.6979,30.5975,30.6249,10400.0
2012-06-12 14:00:00,33.57,33.66,33.55,33.65,3900.0,30.634,30.7161,30.6157,30.707,3900.0
2012-06-12 14:10:00,33.63,33.63,33.5,33.55,6400.0,30.6887,30.6887,30.5701,30.6157,6400.0
2012-06-12 14:20:00,33.53,33.59,33.47,33.57,8800.0,30.5975,30.6522,30.5427,30.634,8800.0
2012-06-12 14:30:00,33.58,33.71,33.57,33.68,6300.0,30.6431,30.7617,30.634,30.7344,6300.0
2012-06-12 14:40:00,33.68,33.74,33.67,33.74,5600.0,30.7344,30.7891,30.7252,30.7891,5600.0
2012-06-12 14:50:00,33.71,33.72,33.53,33.6,9200.0,30.7617,30.7709,30.5975,30.6614,9200.0
2012-06-12 15:00:00,33.59,33.67,33.58,33.66,6100.0,30.6522,30.7252,30.6431,30.7161,6100.0
2012-06-12 15:10:00,33.66,33.68,33.63,33.63,14200.0,30.7161,30.7344,30.6887,30.6887,14200.0
2012-06-12 15:20:00,33.61,33.76,33.61,33.76,8300.0,30.6705,30.8074,30.6705,30.8074,8300.0
2012-06-12 15:30:00,33.74,33.79,33.7,33.79,19300.0,30.7891,30.8347,30.7526,30.8347,19300.0
2012-06-12 15:40:00,33.77,33.91,33.77,33.89,33100.0,30.8165,30.9443,30.8165,30.926,33100.0
2012-06-12 15:50:00,33.88,33.95,33.86,33.95,81600.0,30.9169,30.9808,30.8986,30.9808,81600.0
2012-06-13 09:30:00,33.25,34.12,33.25,33.46,13100.0,30.342,31.1359,30.342,30.5336,13100.0
2012-06-13 09:40:00,33.47,33.52,33.37,33.45,11600.0,30.5427,30.5884,30.4515,30.5245,11600.0
2012-06-13 09:50:00,33.44,33.44,33.24,33.25,3700.0,30.5154,30.5154,30.3329,30.342,3700.0
2012-06-13 10:00:00,33.33,33.36,33.25,33.36,4000.0,30.415,30.4424,30.342,30.4424,4000.0
2012-06-13 10:10:00,33.36,33.5,33.36,33.47,3300.0,30.4424,30.5701,30.4424,30.5427,3300.0
2012-06-13 10:20:00,33.41,33.48,33.33,33.35,23200.0,30.488,30.5519,30.415,30.4332,23200.0
2012-06-13 10:30:00,33.32,33.7,33.32,33.68,6200.0,30.4059,30.7526,30.4059,30.7344,6200.0
2012-06-13 10:40:00,33.7,33.77,33.63,33.75,7900.0,30.7526,30.8165,30.6887,30.7982,7900.0
2012-06-13 10:50:00,33.76,33.8,33.72,33.8,4700.0,30.8074,30.8439,30.7709,30.8439,4700.0
2012-06-13 11:00:00,33.77,33.77,33.62,33.62,4400.0,30.8165,30.8165,30.6796,30.6796,4400.0
2012-06-13 11:10:00,33.63,33.64,33.52,33.53,5300.0,30.6887,30.6979,30.5884,30.5975,5300.0
2012-06-13 11:20:00,33.53,33.57,33.51,33.52,5300.0,30.5975,30.634,30.5792,30.5884,5300.0
2012-06-13 11:30:00,33.54,33.63,33.47,33.48,36700.0,30.6066,30.6887,30.5427,30.5519,36700.0
2012-06-13 11:40:00,33.46,33.46,33.31,33.32,8200.0,30.5336,30.5336,30.3967,30.4059,8200.0
2012-06-13 11:50:00,33.31,33.31,33.22,33.24,4200.0,30.3967,30.3967,30.3146,30.3329,4200.0
2012-06-13 12:00:00,33.23,33.23,33.07,33.09,6300.0,30.3237,30.3237,30.1777,30.196,6300.0
2012-06-13 12:10:00,33.09,33.13,33.07,33.13,3900.0,30.196,30.2325,30.1777,30.2325,3900.0
2012-06-13 12:20:00,33.1,33.2,33.1,33.16,3400.0,30.2051,30.2963,30.2051,30.2598,3400.0
2012-06-13 12:30:00,33.2,33.29,33.2,33.29,4200.0,30.2963,30.3785,30.2963,30.3785,4200.0
2012-06-13 12:40:00,33.32,33.46,33.32,33.4,18100.0,30.4059,30.5336,30.4059,30.4789,18100.0
2012-06-13 12:50:00,33.39,33.43,33.15,33.25,55400.0,30.4697,30.5062,30.2507,30.342,55400.0
2012-06-13 13:00:00,33.29,33.39,33.27,33.39,2700.0,30.3785,30.4697,30.3602,30.4697,2700.0
2012-06-13 13:10:00,33.46,33.46,33.37,33.44,2600.0,30.5336,30.5336,30.4515,30.5154,2600.0
2012-06-13 13:20:00,33.46,33.55,33.43,33.53,3500.0,30.5336,30.6157,30.5062,30.5975,3500.0
2012-06-13 13:30:00,33.54,33.56,33.49,33.56,3700.0,30.6066,30.6249,30.561,30.6249,3700.0
2012-06-13 13:40:00,33.55,33.55,33.44,33.47,3700.0,30.6157,30.6157,30.5154,30.5427,3700.0
2012-06-13 13:50:00,33.49,33.54,33.38,33.4,5100.0,30.561,30.6066,30.4606,30.4789,5100.0
2012-06-13 14:00:00,33.41,33.52,33.41,33.52,9100.0,30.488,30.5884,30.488,30.5884,9100.0
2012-06-13 14:10:00,33.5,33.52,33.42,33.51,2800.0,30.5701,30.5884,30.4971,30.5792,2800.0
2012-06-13 14:20:00,33.47,33.47,33.38,33.39,3700.0,30.5427,30.5427,30.4606,30.4697,3700.0
2012-06-13 14:30:00,33.4,33.42,33.34,33.42,4000.0,30.4789,30.4971,30.4241,30.4971,4000.0
2012-06-13 14:40:00,33.41,33.41,33.23,33.29,7000.0,30.488,30.488,30.3237,30.3785,7000.0
2012-06-13 14:50:00,33.3,33.31,33.23,33.25,4200.0,30.3876,30.3967,30.3237,30.342,4200.0
2012-06-13 15:00:00,33.25,33.29,33.17,33.21,7000.0,30.342,30.3785,30.269,30.3055,7000.0
2012-06-13 15:10:00,33.22,33.22,33.06,33.06,5300.0,30.3146,30.3146,30.1686,30.1686,5300.0
2012-06-13 15:20:00,33.03,33.06,32.83,32.89,12100.0,30.1412,30.1686,29.9587,30.0135,12100.0
2012-06-13 15:30:00,32.92,32.99,32.89,32.95,10300.0,30.0408,30.1047,30.0135,30.0682,10300.0
2012-06-13 15:40:00,32.97,32.97,32.81,32.83,24200.0,30.0865,30.0865,29.9405,29.9587,24200.0
2012-06-13 15:50:00,32.86,32.98,32.84,32.98,31100.0,29.9861,30.0956,29.9678,30.0956,31100.0
2012-06-14 09:30:00,32.95,33.25,32.86,32.91,10300.0,30.0682,30.342,29.9861,30.0317,10300.0
2012-06-14 09:40:00,32.88,33.02,32.85,33.02,2300.0,30.0043,30.1321,29.977,30.1321,2300.0
2012-06-14 09:50:00,32.99,33.02,32.88,32.96,14200.0,30.1047,30.1321,30.0043,30.0773,14200.0
2012-06-14 10:00:00,32.95,33.12,32.93,33.04,4200.0,30.0682,30.2233,30.05,30.1503,4200.0
2012-06-14 10:10:00,33.07,33.07,33.01,33.04,2900.0,30.1777,30.1777,30.123,30.1503,2900.0
2012-06-14 10:20:00,33.05,33.07,33.03,33.05,500.0,30.1595,30.1777,30.1412,30.1595,500.0
2012-06-14 10:30:00,33.07,33.12,33.0,33.08,3700.0,30.1777,30.2233,30.1138,30.1868,3700.0
2012-06-14 10:40:00,33.14,33.3,33.11,33.3,4200.0,30.2416,30.3876,30.2142,30.3876,4200.0
2012-06-14 10:50:00,33.31,33.33,33.27,33.33,2400.0,30.3967,30.415,30.3602,30.415,2400.0
2012-06-14 11:00:00,33.33,33.36,33.22,33.25,9400.0,30.415,30.4424,30.3146,30.342,9400.0
2012-06-14 11:10:00,33.27,33.28,33.22,33.26,5300.0,30.3602,30.3694,30.3146,30.3511,5300.0
2012-06-14 11:20:00,33.29,33.3,33.24,33.24,1400.0,30.3785,30.3876,30.3329,30.3329,1400.0
2012-06-14 11:30:00,33.24,33.29,33.19,33.22,30900.0,30.3329,30.3785,30.2872,30.3146,30900.0
2012-06-14 11:40:00,33.22,33.22,33.1,33.12,8900.0,30.3146,30.3146,30.2051,30.2233,8900.0
2012-06-14 11:50:00,33.17,33.21,33.14,33.21,1400.0,30.269,30.3055,30.2416,30.3055,1400.0
2012-06-14 12:00:00,33.22,33.27,33.21,33.24,2100.0,30.3146,30.3602,30.3055,30.3329,2100.0
2012-06-14 12:10:00,33.19,33.23,33.19,33.23,2000.0,30.2872,30.3237,30.2872,30.3237,2000.0
2012-06-14 12:20:00,33.25,33.27,33.22,33.27,2000.0,30.342,30.3602,30.3146,30.3602,2000.0
2012-06-14 12:30:00,33.26,33.28,33.21,33.26,2300.0,30.3511,30.3694,30.3055,30.3511,2300.0
2012-06-14 12:40:00,33.3,33.38,33.27,33.38,3500.0,30.3876,30.4606,30.3602,30.4606,3500.0
2012-06-14 12:50:00,33.38,33.39,33.36,33.37,2100.0,30.4606,30.4697,30.4424,30.4515,2100.0
2012-06-14 13:00:00,33.38,33.45,33.38,33.42,4100.0,30.4606,30.5245,30.4606,30.4971,4100.0
2012-06-14 13:10:00,33.43,33.45,33.4,33.41,3500.0,30.5062,30.5245,30.4789,30.488,3500.0
2012-06-14 13:20:00,33.39,33.4,33.29,33.31,1600.0,30.4697,30.4789,30.3785,30.3967,1600.0
2012-06-14 13:30:00,33.3,33.35,33.24,33.24,37800.0,30.3876,30.4332,30.3329,30.3329,37800.0
2012-06-14 13:40:00,33.24,33.25,33.2,33.25,2700.0,30.3329,30.342,30.2963,30.342,2700.0
2012-06-14 13:50:00,33.22,33.23,33.22,33.22,600.0,30.3146,30.3237,30.3146,30.3146,600.0
2012-06-14 14:00:00,33.22,33.27,33.2,33.27,1200.0,30.3146,30.3602,30.2963,30.3602,1200.0
2012-06-14 14:10:00,33.25,33.28,33.22,33.23,3200.0,30.342,30.3694,30.3146,30.3237,3200.0
2012-06-14 14:20:00,33.22,33.23,33.16,33.19,1900.0,30.3146,30.3237,30.2598,30.2872,1900.0
2012-06-14 14:30:00,33.18,33.18,33.1,33.12,2800.0,30.2781,30.2781,30.2051,30.2233,2800.0
2012-06-14 14:40:00,33.1,33.1,33.05,33.06,1700.0,30.2051,30.2051,30.1595,30.1686,1700.0
2012-06-14 14:50:00,33.06,33.06,32.95,32.95,2100.0,30.1686,30.1686,30.0682,30.0682,2100.0
2012-06-14 15:00:00,32.95,33.43,32.95,33.26,14900.0,30.0682,30.5062,30.0682,30.3511,14900.0
2012-06-14 15:10:00,33.27,33.4,33.27,33.28,8900.0,30.3602,30.4789,30.3602,30.3694,8900.0
2012-06-14 15:20:00,33.21,33.25,33.12,33.17,9400.0,30.3055,30.342,30.2233,30.269,9400.0
2012-06-14 15:30:00,33.21,33.41,33.19,33.4,5800.0,30.3055,30.488,30.2872,30.4789,5800.0
2012-06-14 15:40:00,33.4,33.47,33.3,33.43,9500.0,30.4789,30.5427,30.3876,30.5062,9500.0
2012-06-14 15:50:00,33.39,33.47,33.34,33.45,32900.0,30.4697,30.5427,30.4241,30.5245,32900.0
2012-06-15 09:30:00,33.72,33.86,33.5,33.8,164300.0,30.7709,30.8986,30.5701,30.8439,164300.0
2012-06-15 09:40:00,33.8,34.11,33.76,34.09,13400.0,30.8439,31.1268,30.8074,31.1085,13400.0
2012-06-15 09:50:00,34.06,34.12,33.77,33.78,7900.0,31.0811,31.1359,30.8165,30.8256,7900.0
2012-06-15 10:00:00,33.8,33.88,33.66,33.8,7600.0,30.8439,30.9169,30.7161,30.8439,7600.0
2012-06-15 10:10:00,33.77,33.83,33.75,33.76,3900.0,30.8165,30.8712,30.7982,30.8074,3900.0
2012-06-15 10:20:00,33.79,33.79,33.64,33.7,4700.0,30.8347,30.8347,30.6979,30.7526,4700.0
2012-06-15 10:30:00,33.64,33.66,33.52,33.56,5100.0,30.6979,30.7161,30.5884,30.6249,5100.0
2012-06-15 10:40:00,33.6,33.7,33.58,33.7,3900.0,30.6614,30.7526,30.6431,30.7526,3900.0
2012-06-15 10:50:00,33.68,33.81,33.68,33.81,11000.0,30.7344,30.853,30.7344,30.853,11000.0
2012-06-15 11:00:00,33.71,33.79,33.71,33.78,1500.0,30.7617,30.8347,30.7617,30.8256,1500.0
2012-06-15 11:10:00,33.76,33.83,33.74,33.82,3000.0,30.8074,30.8712,30.7891,30.8621,3000.0
2012-06-15 11:20:00,33.78,33.82,33.75,33.78,8900.0,30.8256,30.8621,30.7982,30.8256,8900.0
2012-06-15 11:30:00,33.78,33.81,33.71,33.71,3600.0,30.8256,30.853,30.7617,30.7617,3600.0
2012-06-15 11:40:00,33.71,33.74,33.65,33.68,2600.0,30.7617,30.7891,30.707,30.7344,2600.0
2012-06-15 11:50:00,33.65,33.77,33.65,33.77,3200.0,30.707,30.8165,30.707,30.8165,3200.0
2012-06-15 12:00:00,33.77,33.79,33.69,33.75,4600.0,30.8165,30.8347,30.7435,30.7982,4600.0
2012-06-15 12:10:00,33.76,33.87,33.71,33.76,21200.0,30.8074,30.9078,30.7617,30.8074,21200.0
2012-06-15 12:20:00,33.76,33.87,33.7,33.7,22300.0,30.8074,30.9078,30.7526,30.7526,22300.0
2012-06-15 12:30:00,33.7,33.76,33.67,33.76,10200.0,30.7526,30.8074,30.7252,30.8074,10200.0
2012-06-15 12:40:00,33.78,33.88,33.78,33.88,2600.0,30.8256,30.9169,30.8256,30.9169,2600.0
2012-06-15 12:50:00,33.9,33.91,33.81,33.82,4800.0,30.9351,30.9443,30.853,30.8621,4800.0
2012-06-15 13:00:00,33.8,33.89,33.77,33.89,900.0,30.8439,30.926,30.8165,30.926,900.0
2012-06-15 13:10:00,33.92,33.95,33.86,33.88,4500.0,30.9534,30.9808,30.8986,30.9169,4500.0
2012-06-15 13:20:00,33.9,33.94,33.8,33.89,13300.0,30.9351,30.9716,30.8439,30.926,13300.0
2012-06-15 13:30:00,33.83,33.88,33.82,33.84,1100.0,30.8712,30.9169,30.8621,30.8804,1100.0
2012-06-15 13:40:00,33.87,33.89,33.85,33.89,2200.0,30.9078,30.926,30.8895,30.926,2200.0
2012-06-15 13:50:00,33.89,33.9,33.83,33.9,3200.0,30.926,30.9351,30.8712,30.9351,3200.0
2012-06-15 14:00:00,33.9,33.92,33.82,33.83,4600.0,30.9351,30.9534,30.8621,30.8712,4600.0
2012-06-15 14:10:00,33.81,33.9,33.81,33.88,3900.0,30.853,30.9351,30.853,30.9169,3900.0
2012-06-15 14:20:00,33.9,34.02,33.9,34.02,4300.0,30.9351,31.0446,30.9351,31.0446,4300.0
2012-06-15 14:30:00,33.97,34.18,33.97,34.18,6000.0,30.999,31.1906,30.999,31.1906,6000.0
2012-06-15 14:40:00,34.15,34.18,34.09,34.18,5900.0,31.1633,31.1906,31.1085,31.1906,5900.0
2012-06-15 14:50:00,34.18,34.18,34.1,34.11,5800.0,31.1906,31.1906,31.1176,31.1268,5800.0
2012-06-15 15:00:00,34.14,34.17,34.06,34.11,9900.0,31.1541,31.1815,31.0811,31.1268,9900.0
2012-06-15 15:10:00,34.11,34.18,34.07,34.15,5500.0,31.1268,31.1906,31.0903,31.1633,5500.0
2012-06-15 15:20:00,34.14,34.16,34.06,34.1,10700.0,31.1541,31.1724,31.0811,31.1176,10700.0
2012-06-15 15:30:00,34.12,34.17,34.08,34.16,9100.0,31.1359,31.1815,31.0994,31.1724,9100.0
2012-06-15 15:40:00,34.16,34.29,34.16,34.28,16700.0,31.1724,31.291,31.1724,31.2819,16700.0
2012-06-15 15:50:00,34.28,34.39,34.24,34.35,99700.0,31.2819,31.3823,31.2454,31.3458,99700.0
2012-06-18 09:30:00,34.21,34.23,33.87,34.09,11900.0,31.218,31.2363,30.9078,31.1085,11900.0
2012-06-18 09:40:00,34.16,34.22,34.08,34.14,3400.0,31.1724,31.2271,31.0994,31.1541,3400.0
2012-06-18 09:50:00,34.18,34.18,34.03,34.07,2700.0,31.1906,31.1906,31.0538,31.0903,2700.0
2012-06-18 10:00:00,33.98,34.08,33.96,33.98,2000.0,31.0081,31.0994,30.9899,31.0081,2000.0
2012-06-18 10:10:00,34.02,34.14,33.98,34.14,2700.0,31.0446,31.1541,31.0081,31.1541,2700.0
2012-06-18 10:20:00,34.15,34.18,34.04,34.08,3000.0,31.1633,31.1906,31.0629,31.0994,3000.0
2012-06-18 10:30:00,34.12,34.17,34.08,34.1,1000.0,31.1359,31.1815,31.0994,31.1176,1000.0
2012-06-18 10:40:00,34.13,34.22,34.1,34.22,1600.0,31.145,31.2271,31.1176,31.2271,1600.0
2012-06-18 10:50:00,34.3,34.35,34.27,34.27,4900.0,31.3001,31.3458,31.2728,31.2728,4900.0
2012-06-18 11:00:00,34.27,34.35,34.27,34.28,1900.0,31.2728,31.3458,31.2728,31.2819,1900.0
2012-06-18 11:10:00,34.27,34.38,34.26,34.28,3700.0,31.2728,31.3731,31.2636,31.2819,3700.0
2012-06-18 11:20:00,34.3,34.34,34.19,34.33,15600.0,31.3001,31.3366,31.1998,31.3275,15600.0
2012-06-18 11:30:00,34.26,34.32,34.14,34.14,10200.0,31.2636,31.3184,31.1541,31.1541,10200.0
2012-06-18 11:40:00,34.13,34.25,34.13,34.2,3400.0,31.145,31.2545,31.145,31.2089,3400.0
2012-06-18 11:50:00,34.16,34.3,34.16,34.3,2500.0,31.1724,31.3001,31.1724,31.3001,2500.0
2012-06-18 12:00:00,34.28,34.28,34.17,34.22,5100.0,31.2819,31.2819,31.1815,31.2271,5100.0
2012-06-18 12:10:00,34.22,34.5,34.22,34.42,17800.0,31.2271,31.4827,31.2271,31.4096,17800.0
2012-06-18 12:20:00,34.42,34.54,34.34,34.36,40200.0,31.4096,31.5192,31.3366,31.3549,40200.0
2012-06-18 12:30:00,34.38,34.57,34.32,34.54,18200.0,31.3731,31.5465,31.3184,31.5192,18200.0
2012-06-18 12:40:00,34.54,34.6,34.41,34.44,32500.0,31.5192,31.5739,31.4005,31.4279,32500.0
2012-06-18 12:50:00,34.46,34.57,34.37,34.41,6500.0,31.4462,31.5465,31.364,31.4005,6500.0
2012-06-18 13:00:00,34.42,34.44,34.36,34.43,8300.0,31.4096,31.4279,31.3549,31.4188,8300.0
2012-06-18 13:10:00,34.43,34.47,34.43,34.47,1600.0,31.4188,31.4553,31.4188,31.4553,1600.0
2012-06-18 13:20:00,34.46,34.56,34.46,34.56,3300.0,31.4462,31.5374,31.4462,31.5374,3300.0
2012-06-18 13:30:00,34.58,34.74,34.56,34.71,5100.0,31.5557,31.7017,31.5374,31.6743,5100.0
2012-06-18 13:40:00,34.64,34.64,34.58,34.58,1200.0,31.6104,31.6104,31.5557,31.5557,1200.0
2012-06-18 13:50:00,34.58,34.67,34.54,34.67,15100.0,31.5557,31.6378,31.5192,31.6378,15100.0
2012-06-18 14:00:00,34.66,34.66,34.6,34.64,2300.0,31.6287,31.6287,31.5739,31.6104,2300.0
2012-06-18 14:10:00,34.66,34.76,34.66,34.73,2900.0,31.6287,31.7199,31.6287,31.6925,2900.0
2012-06-18 14:20:00,34.75,34.83,34.74,34.79,3500.0,31.7108,31.7838,31.7017,31.7473,3500.0
2012-06-18 14:30:00,34.8,34.8,34.7,34.76,3300.0,31.7564,31.7564,31.6652,31.7199,3300.0
2012-06-18 14:40:00,34.74,34.74,34.63,34.63,2300.0,31.7017,31.7017,31.6013,31.6013,2300.0
2012-06-18 14:50:00,34.63,34.66,34.61,34.62,2800.0,31.6013,31.6287,31.583,31.5922,2800.0
2012-06-18 15:00:00,34.65,34.68,34.63,34.66,5200.0,31.6195,31.6469,31.6013,31.6287,5200.0
2012-06-18 15:10:00,34.65,34.7,34.51,34.55,9900.0,31.6195,31.6652,31.4918,31.5283,9900.0
2012-06-18 15:20:00,34.56,34.61,34.5,34.59,9300.0,31.5374,31.583,31.4827,31.5648,9300.0
2012-06-18 15:30:00,34.58,34.67,34.54,34.65,10800.0,31.5557,31.6378,31.5192,31.6195,10800.0
2012-06-18 15:40:00,34.68,34.7,34.63,34.65,18400.0,31.6469,31.6652,31.6013,31.6195,18400.0
2012-06-18 15:50:00,34.64,34.71,34.61,34.68,41200.0,31.6104,31.6743,31.583,31.6469,41200.0
2012-06-19 09:30:00,34.72,35.02,34.72,34.94,9600.0,31.6834,31.9572,31.6834,31.8842,9600.0
2012-06-19 09:40:00,34.78,34.78,34.66,34.67,2500.0,31.7382,31.7382,31.6287,31.6378,2500.0
2012-06-19 09:50:00,34.72,34.81,34.56,34.56,9400.0,31.6834,31.7655,31.5374,31.5374,9400.0
2012-06-19 10:00:00,34.56,34.65,34.53,34.53,7500.0,31.5374,31.6195,31.51,31.51,7500.0
2012-06-19 10:10:00,34.57,34.58,34.51,34.58,2200.0,31.5465,31.5557,31.4918,31.5557,2200.0
2012-06-19 10:20:00,34.57,34.75,34.57,34.75,3000.0,31.5465,31.7108,31.5465,31.7108,3000.0
2012-06-19 10:30:00,34.77,34.81,34.66,34.66,6400.0,31.729,31.7655,31.6287,31.6287,6400.0
2012-06-19 10:40:00,34.64,34.64,34.55,34.59,2600.0,31.6104,31.6104,31.5283,31.5648,2600.0
2012-06-19 10:50:00,34.57,34.69,34.56,34.58,24800.0,31.5465,31.656,31.5374,31.5557,24800.0
2012-06-19 11:00:00,34.58,34.61,34.54,34.54,4100.0,31.5557,31.583,31.5192,31.5192,4100.0
2012-06-19 11:10:00,34.59,34.62,34.52,34.57,4500.0,31.5648,31.5922,31.5009,31.5465,4500.0
2012-06-19 11:20:00,34.57,34.58,34.5,34.56,4100.0,31.5465,31.5557,31.4827,31.5374,4100.0
2012-06-19 11:30:00,34.55,34.73,34.53,34.72,26700.0,31.5283,31.6925,31.51,31.6834,26700.0
2012-06-19 11:40:00,34.73,34.8,34.73,34.78,8400.0,31.6925,31.7564,31.6925,31.7382,8400.0
2012-06-19 11:50:00,34.75,34.91,34.75,34.89,2200.0,31.7108,31.8568,31.7108,31.8385,2200.0
2012-06-19 12:00:00,34.87,34.92,34.81,34.83,3900.0,31.8203,31.8659,31.7655,31.7838,3900.0
2012-06-19 12:10:00,34.83,34.84,34.71,34.74,15800.0,31.7838,31.7929,31.6743,31.7017,15800.0
2012-06-19 12:20:00,34.72,34.78,34.71,34.78,5800.0,31.6834,31.7382,31.6743,31.7382,5800.0
2012-06-19 12:30:00,34.76,34.84,34.76,34.84,1900.0,31.7199,31.7929,31.7199,31.7929,1900.0
2012-06-19 12:40:00,34.86,34.96,34.85,34.92,1700.0,31.8112,31.9024,31.802,31.8659,1700.0
2012-06-19 12:50:00,34.9,34.96,34.9,34.96,1600.0,31.8477,31.9024,31.8477,31.9024,1600.0
2012-06-19 13:00:00,34.94,34.98,34.93,34.94,13600.0,31.8842,31.9207,31.875,31.8842,13600.0
2012-06-19 13:10:00,34.96,35.02,34.96,35.01,1200.0,31.9024,31.9572,31.9024,31.948,1200.0
2012-06-19 13:20:00,35.01,35.1,35.01,35.07,6100.0,31.948,32.0302,31.948,32.0028,6100.0
2012-06-19 13:30:00,35.09,35.2,35.09,35.19,6600.0,32.0211,32.1214,32.0211,32.1123,6600.0
2012-06-19 13:40:00,35.19,35.2,35.09,35.13,6800.0,32.1123,32.1214,32.0211,32.0576,6800.0
2012-06-19 13:50:00,35.11,35.17,35.11,35.13,2100.0,32.0393,32.0941,32.0393,32.0576,2100.0
2012-06-19 14:00:00,35.13,35.14,35.09,35.09,4200.0,32.0576,32.0667,32.0211,32.0211,4200.0
2012-06-19 14:10:00,35.1,35.11,35.01,35.03,5600.0,32.0302,32.0393,31.948,31.9663,5600.0
2012-06-19 14:20:00,35.03,35.09,34.99,35.02,7100.0,31.9663,32.0211,31.9298,31.9572,7100.0
2012-06-19 14:30:00,35.02,35.02,34.83,34.86,15100.0,31.9572,31.9572,31.7838,31.8112,15100.0
2012-06-19 14:40:00,34.88,35.0,34.88,34.92,11300.0,31.8294,31.9389,31.8294,31.8659,11300.0
2012-06-19 14:50:00,34.92,35.02,34.92,35.02,3800.0,31.8659,31.9572,31.8659,31.9572,3800.0
2012-06-19 15:00:00,35.02,35.02,34.96,34.98,5800.0,31.9572,31.9572,31.9024,31.9207,5800.0
2012-06-19 15:10:00,34.98,34.99,34.95,34.97,7000.0,31.9207,31.9298,31.8933,31.9115,7000.0
2012-06-19 15:20:00,34.96,34.98,34.89,34.92,11100.0,31.9024,31.9207,31.8385,31.8659,11100.0
2012-06-19 15:30:00,34.92,34.94,34.83,34.91,15600.0,31.8659,31.8842,31.7838,31.8568,15600.0
2012-06-19 15:40:00,34.91,34.96,34.79,34.79,24100.0,31.8568,31.9024,31.7473,31.7473,24100.0
2012-06-19 15:50:00,34.82,34.91,34.76,34.91,60500.0,31.7747,31.8568,31.7199,31.8568,60500.0
2012-06-20 09:30:00,34.96,34.96,34.64,34.65,13000.0,31.9024,31.9024,31.6104,31.6195,13000.0
2012-06-20 09:40:00,34.72,34.72,34.63,34.65,1600.0,31.6834,31.6834,31.6013,31.6195,1600.0
2012-06-20 09:50:00,34.64,34.78,34.63,34.75,3300.0,31.6104,31.7382,31.6013,31.7108,3300.0
2012-06-20 10:00:00,34.79,34.83,34.61,34.67,2300.0,31.7473,31.7838,31.583,31.6378,2300.0
2012-06-20 10:10:00,34.67,34.88,34.63,34.84,18900.0,31.6378,31.8294,31.6013,31.7929,18900.0
2012-06-20 10:20:00,34.86,34.86,34.72,34.78,8400.0,31.8112,31.8112,31.6834,31.7382,8400.0
2012-06-20 10:30:00,34.79,34.8,34.69,34.69,1400.0,31.7473,31.7564,31.656,31.656,1400.0
2012-06-20 10:40:00,34.66,34.7,34.56,34.58,2100.0,31.6287,31.6652,31.5374,31.5557,2100.0
2012-06-20 10:50:00,34.57,34.58,34.44,34.45,6700.0,31.5465,31.5557,31.4279,31.437,6700.0
2012-06-20 11:00:00,34.45,34.62,34.39,34.61,31200.0,31.437,31.5922,31.3823,31.583,31200.0
2012-06-20 11:10:00,34.61,34.67,34.57,34.65,6000.0,31.583,31.6378,31.5465,31.6195,6000.0
2012-06-20 11:20:00,34.66,34.71,34.65,34.71,2200.0,31.6287,31.6743,31.6195,31.6743,2200.0
2012-06-20 11:30:00,34.71,34.72,34.65,34.72,1300.0,31.6743,31.6834,31.6195,31.6834,1300.0
2012-06-20 11:40:00,34.71,34.78,34.71,34.77,1700.0,31.6743,31.7382,31.6743,31.729,1700.0
2012-06-20 11:50:00,34.76,34.76,34.69,34.71,1300.0,31.7199,31.7199,31.656,31.6743,1300.0
2012-06-20 12:00:00,34.71,34.72,34.61,34.62,1900.0,31.6743,31.6834,31.583,31.5922,1900.0
2012-06-20 12:10:00,34.58,34.63,34.58,34.58,600.0,31.5557,31.6013,31.5557,31.5557,600.0
2012-06-20 12:20:00,34.56,34.58,34.48,34.52,3600.0,31.5374,31.5557,31.4644,31.5009,3600.0
2012-06-20 12:30:00,34.52,34.52,34.29,34.31,4900.0,31.5009,31.5009,31.291,31.3093,4900.0
2012-06-20 12:40:00,34.37,34.67,34.37,34.54,4000.0,31.364,31.6378,31.364,31.5192,4000.0
2012-06-20 12:50:00,34.52,34.62,34.47,34.62,2000.0,31.5009,31.5922,31.4553,31.5922,2000.0
2012-06-20 13:00:00,34.69,34.85,34.65,34.85,3500.0,31.656,31.802,31.6195,31.802,3500.0
2012-06-20 13:10:00,34.83,34.83,34.61,34.61,3300.0,31.7838,31.7838,31.583,31.583,3300.0
2012-06-20 13:20:00,34.64,34.72,34.62,34.65,2900.0,31.6104,31.6834,31.5922,31.6195,2900.0
2012-06-20 13:30:00,34.65,34.65,34.46,34.54,3100.0,31.6195,31.6195,31.4462,31.5192,3100.0
2012-06-20 13:40:00,34.57,34.6,34.51,34.59,3200.0,31.5465,31.5739,31.4918,31.5648,3200.0
2012-06-20 13:50:00,34.57,34.6,34.46,34.6,14900.0,31.5465,31.5739,31.4462,31.5739,14900.0
2012-06-20 14:00:00,34.55,34.67,34.5,34.67,2400.0,31.5283,31.6378,31.4827,31.6378,2400.0
2012-06-20 14:10:00,34.69,34.72,34.49,34.49,3300.0,31.656,31.6834,31.4735,31.4735,3300.0
2012-06-20 14:20:00,34.52,34.55,34.31,34.44,10200.0,31.5009,31.5283,31.3093,31.4279,10200.0
2012-06-20 14:30:00,34.44,34.49,34.39,34.45,2200.0,31.4279,31.4735,31.3823,31.437,2200.0
2012-06-20 14:40:00,34.42,34.42,34.27,34.35,7900.0,31.4096,31.4096,31.2728,31.3458,7900.0
2012-06-20 14:50:00,34.39,34.44,34.34,34.39,6500.0,31.3823,31.4279,31.3366,31.3823,6500.0
2012-06-20 15:00:00,34.41,34.41,34.26,34.28,4400.0,31.4005,31.4005,31.2636,31.2819,4400.0
2012-06-20 15:10:00,34.26,34.33,34.17,34.17,5400.0,31.2636,31.3275,31.1815,31.1815,5400.0
2012-06-20 15:20:00,34.19,34.34,34.19,34.31,7200.0,31.1998,31.3366,31.1998,31.3093,7200.0
2012-06-20 15:30:00,34.31,34.37,34.23,34.26,11900.0,31.3093,31.364,31.2363,31.2636,11900.0
2012-06-20 15:40:00,34.26,34.43,34.25,34.37,9700.0,31.2636,31.4188,31.2545,31.364,9700.0
2012-06-20 15:50:00,34.39,34.47,34.3,34.47,26800.0,31.3823,31.4553,31.3001,31.4553,26800.0
2012-06-21 09:30:00,34.86,35.19,34.7,34.74,18000.0,31.8112,32.1123,31.6652,31.7017,18000.0
2012-06-21 09:40:00,34.73,34.8,34.51,34.51,10100.0,31.6925,31.7564,31.4918,31.4918,10100.0
2012-06-21 09:50:00,34.51,34.8,34.5,34.77,12200.0,31.4918,31.7564,31.4827,31.729,12200.0
2012-06-21 10:00:00,34.73,34.76,34.61,34.69,16700.0,31.6925,31.7199,31.583,31.656,16700.0
2012-06-21 10:10:00,34.7,34.78,34.67,34.69,4200.0,31.6652,31.7382,31.6378,31.656,4200.0
2012-06-21 10:20:00,34.71,34.74,34.51,34.51,4200.0,31.6743,31.7017,31.4918,31.4918,4200.0
2012-06-21 10:30:00,34.51,34.57,34.3,34.3,4500.0,31.4918,31.5465,31.3001,31.3001,4500.0
2012-06-21 10:40:00,34.36,34.42,34.36,34.39,1500.0,31.3549,31.4096,31.3549,31.3823,1500.0
2012-06-21 10:50:00,34.4,34.56,34.4,34.43,33000.0,31.3914,31.5374,31.3914,31.4188,33000.0
2012-06-21 11:00:00,34.44,34.46,34.23,34.28,18300.0,31.4279,31.4462,31.2363,31.2819,18300.0
2012-06-21 11:10:00,34.26,34.48,34.26,34.48,18100.0,31.2636,31.4644,31.2636,31.4644,18100.0
2012-06-21 11:20:00,34.43,34.55,34.42,34.53,15100.0,31.4188,31.5283,31.4096,31.51,15100.0
2012-06-21 11:30:00,34.52,34.57,34.45,34.52,22200.0,31.5009,31.5465,31.437,31.5009,22200.0
2012-06-21 11:40:00,34.49,34.67,34.48,34.58,7400.0,31.4735,31.6378,31.4644,31.5557,7400.0
2012-06-21 11:50:00,34.53,34.7,34.52,34.7,16200.0,31.51,31.6652,31.5009,31.6652,16200.0
2012-06-21 12:00:00,34.7,34.7,34.46,34.46,4300.0,31.6652,31.6652,31.4462,31.4462,4300.0
2012-06-21 12:10:00,34.47,34.47,34.43,34.43,700.0,31.4553,31.4553,31.4188,31.4188,700.0
2012-06-21 12:20:00,34.4,34.4,34.16,34.17,8600.0,31.3914,31.3914,31.1724,31.1815,8600.0
2012-06-21 12:30:00,34.2,34.43,34.2,34.43,9600.0,31.2089,31.4188,31.2089,31.4188,9600.0
2012-06-21 12:40:00,34.4,34.62,34.39,34.62,21100.0,31.3914,31.5922,31.3823,31.5922,21100.0
2012-06-21 12:50:00,34.62,34.62,34.52,34.52,4200.0,31.5922,31.5922,31.5009,31.5009,4200.0
2012-06-21 13:00:00,34.47,34.5,34.41,34.47,4500.0,31.4553,31.4827,31.4005,31.4553,4500.0
2012-06-21 13:10:00,34.45,34.45,34.36,34.36,7800.0,31.437,31.437,31.3549,31.3549,7800.0
2012-06-21 13:20:00,34.37,34.43,34.33,34.33,4700.0,31.364,31.4188,31.3275,31.3275,4700.0
2012-06-21 13:30:00,34.32,34.37,34.3,34.35,5600.0,31.3184,31.364,31.3001,31.3458,5600.0
2012-06-21 13:40:00,34.35,34.36,34.3,34.34,9000.0,31.3458,31.3549,31.3001,31.3366,9000.0
2012-06-21 13:50:00,34.34,34.38,34.32,34.34,4200.0,31.3366,31.3731,31.3184,31.3366,4200.0
2012-06-21 14:00:00,34.34,34.35,34.22,34.23,7500.0,31.3366,31.3458,31.2271,31.2363,7500.0
2012-06-21 14:10:00,34.23,34.23,34.14,34.18,9100.0,31.2363,31.2363,31.1541,31.1906,9100.0
2012-06-21 14:20:00,34.13,34.4,34.1,34.39,76500.0,31.145,31.3914,31.1176,31.3823,76500.0
2012-06-21 14:30:00,34.36,34.38,34.26,34.31,24800.0,31.3549,31.3731,31.2636,31.3093,24800.0
2012-06-21 14:40:00,34.31,34.41,34.3,34.39,20300.0,31.3093,31.4005,31.3001,31.3823,20300.0
2012-06-21 14:50:00,34.39,34.42,34.31,34.4,16000.0,31.3823,31.4096,31.3093,31.3914,16000.0
2012-06-21 15:00:00,34.36,34.44,34.32,34.41,35700.0,31.3549,31.4279,31.3184,31.4005,35700.0
2012-06-21 15:10:00,34.42,34.43,34.33,34.42,27700.0,31.4096,31.4188,31.3275,31.4096,27700.0
2012-06-21 15:20:00,34.42,34.48,34.36,34.46,17400.0,31.4096,31.4644,31.3549,31.4462,17400.0
2012-06-21 15:30:00,34.44,34.48,34.33,34.41,14600.0,31.4279,31.4644,31.3275,31.4005,14600.0
2012-06-21 15:40:00,34.41,34.45,34.32,34.36,29700.0,31.4005,31.437,31.3184,31.3549,29700.0
2012-06-21 15:50:00,34.36,34.43,34.31,34.32,86900.0,31.3549,31.4188,31.3093,31.3184,86900.0
2012-06-22 09:30:00,34.65,34.74,34.38,34.38,13400.0,31.6195,31.7017,31.3731,31.3731,13400.0
2012-06-22 09:40:00,34.36,34.6,34.3,34.52,8300.0,31.3549,31.5739,31.3001,31.5009,8300.0
2012-06-22 09:50:00,34.6,34.66,34.48,34.66,13900.0,31.5739,31.6287,31.4644,31.6287,13900.0
2012-06-22 10:00:00,34.66,34.78,34.62,34.67,7600.0,31.6287,31.7382,31.5922,31.6378,7600.0
2012-06-22 10:10:00,34.67,34.8,34.67,34.73,10200.0,31.6378,31.7564,31.6378,31.6925,10200.0
2012-06-22 10:20:00,34.73,34.79,34.67,34.7,5500.0,31.6925,31.7473,31.6378,31.6652,5500.0
2012-06-22 10:30:00,34.62,34.65,34.52,34.52,1600.0,31.5922,31.6195,31.5009,31.5009,1600.0
2012-06-22 10:40:00,34.52,34.52,34.32,34.35,5800.0,31.5009,31.5009,31.3184,31.3458,5800.0
2012-06-22 10:50:00,34.31,34.65,34.31,34.65,6200.0,31.3093,31.6195,31.3093,31.6195,6200.0
2012-06-22 11:00:00,34.64,34.76,34.63,34.73,3500.0,31.6104,31.7199,31.6013,31.6925,3500.0
2012-06-22 11:10:00,34.75,34.75,34.66,34.67,500.0,31.7108,31.7108,31.6287,31.6378,500.0
2012-06-22 11:20:00,34.69,34.71,34.65,34.67,1700.0,31.656,31.6743,31.6195,31.6378,1700.0
2012-06-22 11:30:00,34.64,34.8,34.61,34.79,13200.0,31.6104,31.7564,31.583,31.7473,13200.0
2012-06-22 11:40:00,34.79,34.86,34.74,34.86,2900.0,31.7473,31.8112,31.7017,31.8112,2900.0
2012-06-22 11:50:00,34.79,34.79,34.62,34.68,6700.0,31.7473,31.7473,31.5922,31.6469,6700.0
2012-06-22 12:00:00,34.71,34.78,34.71,34.75,2700.0,31.6743,31.7382,31.6743,31.7108,2700.0
2012-06-22 12:10:00,34.75,34.78,34.74,34.74,900.0,31.7108,31.7382,31.7017,31.7017,900.0
2012-06-22 12:20:00,34.73,34.83,34.66,34.78,21500.0,31.6925,31.7838,31.6287,31.7382,21500.0
2012-06-22 12:30:00,34.79,34.79,34.72,34.72,800.0,31.7473,31.7473,31.6834,31.6834,800.0
2012-06-22 12:40:00,34.71,34.85,34.71,34.84,4200.0,31.6743,31.802,31.6743,31.7929,4200.0
2012-06-22 12:50:00,34.85,34.85,34.65,34.65,4300.0,31.802,31.802,31.6195,31.6195,4300.0
2012-06-22 13:00:00,34.64,34.72,34.62,34.72,7700.0,31.6104,31.6834,31.5922,31.6834,7700.0
2012-06-22 13:10:00,34.74,34.76,34.73,34.76,3200.0,31.7017,31.7199,31.6925,31.7199,3200.0
2012-06-22 13:20:00,34.75,34.82,34.75,34.8,2500.0,31.7108,31.7747,31.7108,31.7564,2500.0
2012-06-22 13:30:00,34.79,34.85,34.79,34.83,3800.0,31.7473,31.802,31.7473,31.7838,3800.0
2012-06-22 13:40:00,34.85,34.88,34.81,34.86,4000.0,31.802,31.8294,31.7655,31.8112,4000.0
2012-06-22 13:50:00,34.84,34.87,34.81,34.86,3400.0,31.7929,31.8203,31.7655,31.8112,3400.0
2012-06-22 14:00:00,34.85,34.88,34.84,34.86,3400.0,31.802,31.8294,31.7929,31.8112,3400.0
2012-06-22 14:10:00,34.87,34.94,34.85,34.93,5200.0,31.8203,31.8842,31.802,31.875,5200.0
2012-06-22 14:20:00,34.92,34.99,34.91,34.97,4600.0,31.8659,31.9298,31.8568,31.9115,4600.0
2012-06-22 14:30:00,34.99,35.06,34.96,35.03,4500.0,31.9298,31.9937,31.9024,31.9663,4500.0
2012-06-22 14:40:00,35.02,35.14,35.02,35.11,4800.0,31.9572,32.0667,31.9572,32.0393,4800.0
2012-06-22 14:50:00,35.12,35.19,35.11,35.15,7300.0,32.0484,32.1123,32.0393,32.0758,7300.0
2012-06-22 15:00:00,35.16,35.18,35.1,35.15,9400.0,32.0849,32.1032,32.0302,32.0758,9400.0
2012-06-22 15:10:00,35.16,35.22,35.13,35.22,16200.0,32.0849,32.1397,32.0576,32.1397,16200.0
2012-06-22 15:20:00,35.22,35.26,35.19,35.23,14100.0,32.1397,32.1762,32.1123,32.1488,14100.0
2012-06-22 15:30:00,35.19,35.28,35.19,35.28,14100.0,32.1123,32.1944,32.1123,32.1944,14100.0
2012-06-22 15:40:00,35.28,35.46,35.25,35.43,31500.0,32.1944,32.3587,32.1671,32.3313,31500.0
2012-06-22 15:50:00,35.44,35.44,35.25,35.26,66100.0,32.3404,32.3404,32.1671,32.1762,66100.0
2012-06-25 09:30:00,34.77,34.78,34.4,34.6,8800.0,31.729,31.7382,31.3914,31.5739,8800.0
2012-06-25 09:40:00,34.69,34.69,34.46,34.53,6500.0,31.656,31.656,31.4462,31.51,6500.0
2012-06-25 09:50:00,34.48,34.63,34.46,34.46,13900.0,31.4644,31.6013,31.4462,31.4462,13900.0
2012-06-25 10:00:00,34.74,34.84,34.69,34.73,5000.0,31.7017,31.7929,31.656,31.6925,5000.0
2012-06-25 10:10:00,34.67,34.8,34.6,34.76,12400.0,31.6378,31.7564,31.5739,31.7199,12400.0
2012-06-25 10:20:00,34.79,34.79,34.6,34.61,7800.0,31.7473,31.7473,31.5739,31.583,7800.0
2012-06-25 10:30:00,34.65,34.95,34.65,34.95,12600.0,31.6195,31.8933,31.6195,31.8933,12600.0
2012-06-25 10:40:00,34.93,35.11,34.84,35.1,39800.0,31.875,32.0393,31.7929,32.0302,39800.0
2012-06-25 10:50:00,35.09,35.14,35.02,35.05,11500.0,32.0211,32.0667,31.9572,31.9845,11500.0
2012-06-25 11:00:00,35.05,35.05,34.96,34.98,8300.0,31.9845,31.9845,31.9024,31.9207,8300.0
2012-06-25 11:10:00,35.02,35.11,34.92,35.11,36200.0,31.9572,32.0393,31.8659,32.0393,36200.0
2012-06-25 11:20:00,35.12,35.23,35.01,35.17,32500.0,32.0484,32.1488,31.948,32.0941,32500.0
2012-06-25 11:30:00,35.2,35.22,35.14,35.18,8700.0,32.1214,32.1397,32.0667,32.1032,8700.0
2012-06-25 11:40:00,35.16,35.22,35.13,35.13,8600.0,32.0849,32.1397,32.0576,32.0576,8600.0
2012-06-25 11:50:00,35.19,35.19,34.98,35.05,10400.0,32.1123,32.1123,31.9207,31.9845,10400.0
2012-06-25 12:00:00,35.04,35.04,34.87,34.92,18600.0,31.9754,31.9754,31.8203,31.8659,18600.0
2012-06-25 12:10:00,34.93,34.93,34.8,34.91,11300.0,31.875,31.875,31.7564,31.8568,11300.0
2012-06-25 12:20:00,34.9,34.9,34.87,34.88,4100.0,31.8477,31.8477,31.8203,31.8294,4100.0
2012-06-25 12:30:00,34.88,34.88,34.78,34.83,2000.0,31.8294,31.8294,31.7382,31.7838,2000.0
2012-06-25 12:40:00,34.81,34.9,34.79,34.87,23100.0,31.7655,31.8477,31.7473,31.8203,23100.0
2012-06-25 12:50:00,34.87,34.88,34.85,34.86,2800.0,31.8203,31.8294,31.802,31.8112,2800.0
2012-06-25 13:00:00,34.82,34.85,34.7,34.74,3700.0,31.7747,31.802,31.6652,31.7017,3700.0
2012-06-25 13:10:00,34.74,34.75,34.63,34.63,4200.0,31.7017,31.7108,31.6013,31.6013,4200.0
2012-06-25 13:20:00,34.63,34.66,34.6,34.63,6100.0,31.6013,31.6287,31.5739,31.6013,6100.0
2012-06-25 13:30:00,34.65,34.76,34.64,34.76,7200.0,31.6195,31.7199,31.6104,31.7199,7200.0
2012-06-25 13:40:00,34.7,34.77,34.68,34.75,7300.0,31.6652,31.729,31.6469,31.7108,7300.0
2012-06-25 13:50:00,34.75,34.75,34.69,34.73,3600.0,31.7108,31.7108,31.656,31.6925,3600.0
2012-06-25 14:00:00,34.73,34.82,34.73,34.79,3100.0,31.6925,31.7747,31.6925,31.7473,3100.0
2012-06-25 14:10:00,34.8,34.92,34.8,34.9,6900.0,31.7564,31.8659,31.7564,31.8477,6900.0
2012-06-25 14:20:00,34.91,34.97,34.89,34.89,5000.0,31.8568,31.9115,31.8385,31.8385,5000.0
2012-06-25 14:30:00,34.89,34.89,34.68,34.77,11700.0,31.8385,31.8385,31.6469,31.729,11700.0
2012-06-25 14:40:00,34.79,34.79,34.66,34.72,5000.0,31.7473,31.7473,31.6287,31.6834,5000.0
2012-06-25 14:50:00,34.73,34.73,34.66,34.66,9700.0,31.6925,31.6925,31.6287,31.6287,9700.0
2012-06-25 15:00:00,34.7,34.7,34.63,34.69,6400.0,31.6652,31.6652,31.6013,31.656,6400.0
2012-06-25 15:10:00,34.7,34.72,34.6,34.64,13800.0,31.6652,31.6834,31.5739,31.6104,13800.0
2012-06-25 15:20:00,34.64,34.75,34.61,34.72,9700.0,31.6104,31.7108,31.583,31.6834,9700.0
2012-06-25 15:30:00,34.72,34.79,34.65,34.78,14000.0,31.6834,31.7473,31.6195,31.7382,14000.0
2012-06-25 15:40:00,34.85,34.86,34.71,34.78,17100.0,31.802,31.8112,31.6743,31.7382,17100.0
2012-06-25 15:50:00,34.76,34.8,34.68,34.68,48700.0,31.7199,31.7564,31.6469,31.6469,48700.0
2012-06-26 09:30:00,34.72,34.9,34.59,34.59,10100.0,31.6834,31.8477,31.5648,31.5648,10100.0
2012-06-26 09:40:00,34.59,34.69,34.44,34.46,9100.0,31.5648,31.656,31.4279,31.4462,9100.0
2012-06-26 09:50:00,34.44,34.51,34.39,34.51,9900.0,31.4279,31.4918,31.3823,31.4918,9900.0
2012-06-26 10:00:00,34.47,34.63,34.41,34.59,4800.0,31.4553,31.6013,31.4005,31.5648,4800.0
2012-06-26 10:10:00,34.57,34.58,34.4,34.44,10100.0,31.5465,31.5557,31.3914,31.4279,10100.0
2012-06-26 10:20:00,34.41,34.54,34.39,34.52,14200.0,31.4005,31.5192,31.3823,31.5009,14200.0
2012-06-26 10:30:00,34.49,34.65,34.46,34.58,6800.0,31.4735,31.6195,31.4462,31.5557,6800.0
2012-06-26 10:40:00,34.61,34.68,34.55,34.66,33100.0,31.583,31.6469,31.5283,31.6287,33100.0
2012-06-26 10:50:00,34.65,34.74,34.58,34.72,5300.0,31.6195,31.7017,31.5557,31.6834,5300.0
2012-06-26 11:00:00,34.74,34.89,34.66,34.7,4700.0,31.7017,31.8385,31.6287,31.6652,4700.0
2012-06-26 11:10:00,34.66,34.75,34.63,34.74,3800.0,31.6287,31.7108,31.6013,31.7017,3800.0
2012-06-26 11:20:00,34.74,34.89,34.71,34.84,11200.0,31.7017,31.8385,31.6743,31.7929,11200.0
2012-06-26 11:30:00,34.86,34.95,34.85,34.93,5100.0,31.8112,31.8933,31.802,31.875,5100.0
2012-06-26 11:40:00,34.96,35.06,34.92,35.06,7100.0,31.9024,31.9937,31.8659,31.9937,7100.0
2012-06-26 11:50:00,35.07,35.2,35.02,35.02,3900.0,32.0028,32.1214,31.9572,31.9572,3900.0
2012-06-26 12:00:00,35.04,35.09,35.01,35.07,1500.0,31.9754,32.0211,31.948,32.0028,1500.0
2012-06-26 12:10:00,35.11,35.16,35.06,35.06,4100.0,32.0393,32.0849,31.9937,31.9937,4100.0
2012-06-26 12:20:00,35.06,35.07,35.02,35.03,5000.0,31.9937,32.0028,31.9572,31.9663,5000.0
2012-06-26 12:30:00,35.04,35.23,35.02,35.18,5100.0,31.9754,32.1488,31.9572,32.1032,5100.0
2012-06-26 12:40:00,35.2,35.44,35.2,35.35,11300.0,32.1214,32.3404,32.1214,32.2583,11300.0
2012-06-26 12:50:00,35.37,35.37,35.21,35.3,20500.0,32.2766,32.2766,32.1306,32.2127,20500.0
2012-06-26 13:00:00,35.29,35.29,35.13,35.16,3200.0,32.2036,32.2036,32.0576,32.0849,3200.0
2012-06-26 13:10:00,35.19,35.25,35.19,35.2,36400.0,32.1123,32.1671,32.1123,32.1214,36400.0
2012-06-26 13:20:00,35.2,35.21,35.13,35.15,6300.0,32.1214,32.1306,32.0576,32.0758,6300.0
2012-06-26 13:30:00,35.15,35.23,35.12,35.21,6200.0,32.0758,32.1488,32.0484,32.1306,6200.0
2012-06-26 13:40:00,35.26,35.27,35.19,35.25,6400.0,32.1762,32.1853,32.1123,32.1671,6400.0
2012-06-26 13:50:00,35.25,35.3,35.22,35.28,5200.0,32.1671,32.2127,32.1397,32.1944,5200.0
2012-06-26 14:00:00,35.27,35.39,35.24,35.36,6200.0,32.1853,32.2948,32.1579,32.2674,6200.0
2012-06-26 14:10:00,35.39,35.48,35.38,35.45,9500.0,32.2948,32.3769,32.2857,32.3496,9500.0
2012-06-26 14:20:00,35.46,35.47,35.4,35.43,6300.0,32.3587,32.3678,32.3039,32.3313,6300.0
2012-06-26 14:30:00,35.43,35.5,35.4,35.42,12400.0,32.3313,32.3952,32.3039,32.3222,12400.0
2012-06-26 14:40:00,35.45,35.46,35.4,35.4,7500.0,32.3496,32.3587,32.3039,32.3039,7500.0
2012-06-26 14:50:00,35.42,35.47,35.26,35.44,14300.0,32.3222,32.3678,32.1762,32.3404,14300.0
2012-06-26 15:00:00,35.44,35.59,35.43,35.51,21600.0,32.3404,32.4773,32.3313,32.4043,21600.0
2012-06-26 15:10:00,35.51,35.59,35.49,35.53,15800.0,32.4043,32.4773,32.3861,32.4226,15800.0
2012-06-26 15:20:00,35.55,35.65,35.47,35.54,31400.0,32.4408,32.5321,32.3678,32.4317,31400.0
2012-06-26 15:30:00,35.55,35.67,35.51,35.6,12200.0,32.4408,32.5503,32.4043,32.4864,12200.0
2012-06-26 15:40:00,35.59,35.64,35.55,35.59,26200.0,32.4773,32.5229,32.4408,32.4773,26200.0
2012-06-26 15:50:00,35.59,35.59,35.43,35.45,55700.0,32.4773,32.4773,32.3313,32.3496,55700.0
2012-06-27 09:30:00,35.62,35.99,35.52,35.93,19900.0,32.5047,32.8423,32.4134,32.7876,19900.0
2012-06-27 09:40:00,35.99,36.14,35.92,36.14,17400.0,32.8423,32.9792,32.7785,32.9792,17400.0
2012-06-27 09:50:00,36.13,36.25,36.07,36.25,20000.0,32.9701,33.0796,32.9153,33.0796,20000.0
2012-06-27 10:00:00,36.27,36.78,36.27,36.72,10400.0,33.0978,33.5632,33.0978,33.5085,10400.0
2012-06-27 10:10:00,36.76,36.89,36.64,36.89,29800.0,33.545,33.6636,33.4355,33.6636,29800.0
2012-06-27 10:20:00,36.88,37.47,36.86,37.1,111200.0,33.6545,34.1929,33.6362,33.8553,111200.0
2012-06-27 10:30:00,37.03,37.2,36.91,37.12,16800.0,33.7914,33.9465,33.6819,33.8735,16800.0
2012-06-27 10:40:00,37.13,37.13,36.82,36.99,11900.0,33.8826,33.8826,33.5997,33.7549,11900.0
2012-06-27 10:50:00,37.01,37.22,36.86,37.22,43500.0,33.7731,33.9648,33.6362,33.9648,43500.0
2012-06-27 11:00:00,37.2,37.2,37.13,37.17,12600.0,33.9465,33.9465,33.8826,33.9191,12600.0
2012-06-27 11:10:00,37.18,37.18,36.9,36.9,15600.0,33.9283,33.9283,33.6727,33.6727,15600.0
2012-06-27 11:20:00,36.9,36.9,36.46,36.49,13100.0,33.6727,33.6727,33.2712,33.2986,13100.0
2012-06-27 11:30:00,36.5,36.81,36.5,36.72,13800.0,33.3077,33.5906,33.3077,33.5085,13800.0
2012-06-27 11:40:00,36.76,36.84,36.67,36.67,7800.0,33.545,33.618,33.4629,33.4629,7800.0
2012-06-27 11:50:00,36.72,36.73,36.64,36.66,5900.0,33.5085,33.5176,33.4355,33.4537,5900.0
2012-06-27 12:00:00,36.64,37.0,36.64,36.91,10100.0,33.4355,33.764,33.4355,33.6819,10100.0
2012-06-27 12:10:00,36.87,36.91,36.55,36.57,44900.0,33.6454,33.6819,33.3534,33.3716,44900.0
2012-06-27 12:20:00,36.6,36.7,36.6,36.7,7200.0,33.399,33.4902,33.399,33.4902,7200.0
2012-06-27 12:30:00,36.73,36.78,36.67,36.67,8000.0,33.5176,33.5632,33.4629,33.4629,8000.0
2012-06-27 12:40:00,36.68,36.8,36.66,36.68,6100.0,33.472,33.5815,33.4537,33.472,6100.0
2012-06-27 12:50:00,36.7,36.78,36.68,36.71,6100.0,33.4902,33.5632,33.472,33.4994,6100.0
2012-06-27 13:00:00,36.73,36.76,36.7,36.73,6100.0,33.5176,33.545,33.4902,33.5176,6100.0
2012-06-27 13:10:00,36.73,36.77,36.66,36.75,3200.0,33.5176,33.5541,33.4537,33.5359,3200.0
2012-06-27 13:20:00,36.77,36.77,36.69,36.7,5300.0,33.5541,33.5541,33.4811,33.4902,5300.0
2012-06-27 13:30:00,36.69,36.71,36.53,36.53,7400.0,33.4811,33.4994,33.3351,33.3351,7400.0
2012-06-27 13:40:00,36.53,36.53,36.47,36.49,5400.0,33.3351,33.3351,33.2804,33.2986,5400.0
2012-06-27 13:50:00,36.49,36.62,36.49,36.62,14200.0,33.2986,33.4172,33.2986,33.4172,14200.0
2012-06-27 14:00:00,36.65,36.75,36.58,36.73,16900.0,33.4446,33.5359,33.3807,33.5176,16900.0
2012-06-27 14:10:00,36.74,36.85,36.74,36.84,8000.0,33.5267,33.6271,33.5267,33.618,8000.0
2012-06-27 14:20:00,36.85,36.97,36.82,36.96,12600.0,33.6271,33.7366,33.5997,33.7275,12600.0
2012-06-27 14:30:00,36.95,37.11,36.95,37.11,11900.0,33.7184,33.8644,33.7184,33.8644,11900.0
2012-06-27 14:40:00,37.07,37.08,36.98,36.99,10200.0,33.8279,33.837,33.7458,33.7549,10200.0
2012-06-27 14:50:00,37.01,37.04,36.94,36.94,10700.0,33.7731,33.8005,33.7093,33.7093,10700.0
2012-06-27 15:00:00,36.97,37.02,36.95,37.0,10000.0,33.7366,33.7823,33.7184,33.764,10000.0
2012-06-27 15:10:00,37.0,37.16,37.0,37.16,14000.0,33.764,33.91,33.764,33.91,14000.0
2012-06-27 15:20:00,37.15,37.53,37.13,37.38,82600.0,33.9009,34.2477,33.8826,34.1108,82600.0
2012-06-27 15:30:00,37.41,37.46,37.32,37.43,14500.0,34.1381,34.1838,34.056,34.1564,14500.0
2012-06-27 15:40:00,37.44,37.52,37.34,37.48,40300.0,34.1655,34.2385,34.0743,34.202,40300.0
2012-06-27 15:50:00,37.48,37.48,37.27,37.27,61100.0,34.202,34.202,34.0104,34.0104,61100.0
2012-06-28 09:30:00,36.97,37.58,36.93,37.57,9600.0,33.7366,34.2933,33.7001,34.2842,9600.0
2012-06-28 09:40:00,37.61,38.1,37.46,38.09,25700.0,34.3207,34.7678,34.1838,34.7587,25700.0
2012-06-28 09:50:00,38.1,38.45,38.03,38.2,38100.0,34.7678,35.0872,34.7039,34.8591,38100.0
2012-06-28 10:00:00,38.17,38.2,37.85,37.98,29100.0,34.8317,34.8591,34.5397,34.6583,29100.0
2012-06-28 10:10:00,37.95,38.33,37.9,38.25,16200.0,34.6309,34.9777,34.5853,34.9047,16200.0
2012-06-28 10:20:00,38.33,38.63,38.28,38.46,23600.0,34.9777,35.2514,34.9321,35.0963,23600.0
2012-06-28 10:30:00,38.45,38.45,37.8,37.85,48700.0,35.0872,35.0872,34.494,34.5397,48700.0
2012-06-28 10:40:00,37.84,38.06,37.78,37.95,80900.0,34.5305,34.7313,34.4758,34.6309,80900.0
2012-06-28 10:50:00,38.0,38.0,37.46,37.46,30000.0,34.6765,34.6765,34.1838,34.1838,30000.0
2012-06-28 11:00:00,37.48,37.61,37.39,37.43,29600.0,34.202,34.3207,34.1199,34.1564,29600.0
2012-06-28 11:10:00,37.45,37.5,37.05,37.07,35300.0,34.1746,34.2203,33.8096,33.8279,35300.0
2012-06-28 11:20:00,37.07,37.13,37.0,37.0,16700.0,33.8279,33.8826,33.764,33.764,16700.0
2012-06-28 11:30:00,37.03,37.15,37.01,37.09,16500.0,33.7914,33.9009,33.7731,33.8461,16500.0
2012-06-28 11:40:00,37.11,37.12,36.95,36.99,9700.0,33.8644,33.8735,33.7184,33.7549,9700.0
2012-06-28 11:50:00,36.97,37.09,36.89,37.09,9700.0,33.7366,33.8461,33.6636,33.8461,9700.0
2012-06-28 12:00:00,37.15,37.19,37.03,37.17,21900.0,33.9009,33.9374,33.7914,33.9191,21900.0
2012-06-28 12:10:00,37.17,37.2,36.97,36.99,25200.0,33.9191,33.9465,33.7366,33.7549,25200.0
2012-06-28 12:20:00,37.01,37.04,36.87,36.94,22000.0,33.7731,33.8005,33.6454,33.7093,22000.0
2012-06-28 12:30:00,36.92,36.96,36.73,36.73,8500.0,33.691,33.7275,33.5176,33.5176,8500.0
2012-06-28 12:40:00,36.76,36.77,36.67,36.7,27000.0,33.545,33.5541,33.4629,33.4902,27000.0
2012-06-28 12:50:00,36.7,36.73,36.68,36.7,22200.0,33.4902,33.5176,33.472,33.4902,22200.0
2012-06-28 13:00:00,36.7,37.03,36.68,37.03,12900.0,33.4902,33.7914,33.472,33.7914,12900.0
2012-06-28 13:10:00,36.98,37.01,36.9,36.98,9900.0,33.7458,33.7731,33.6727,33.7458,9900.0
2012-06-28 13:20:00,36.98,37.14,36.98,37.12,8800.0,33.7458,33.8918,33.7458,33.8735,8800.0
2012-06-28 13:30:00,37.15,37.16,37.0,37.01,5300.0,33.9009,33.91,33.764,33.7731,5300.0
2012-06-28 13:40:00,36.98,37.08,36.95,37.01,37700.0,33.7458,33.837,33.7184,33.7731,37700.0
2012-06-28 13:50:00,37.0,37.05,37.0,37.05,2900.0,33.764,33.8096,33.764,33.8096,2900.0
2012-06-28 14:00:00,37.08,37.12,37.02,37.02,2200.0,33.837,33.8735,33.7823,33.7823,2200.0
2012-06-28 14:10:00,37.0,37.05,36.99,37.0,4900.0,33.764,33.8096,33.7549,33.764,4900.0
2012-06-28 14:20:00,37.0,37.04,36.96,36.99,4900.0,33.764,33.8005,33.7275,33.7549,4900.0
2012-06-28 14:30:00,36.98,37.07,36.98,37.06,8300.0,33.7458,33.8279,33.7458,33.8188,8300.0
2012-06-28 14:40:00,37.04,37.12,37.04,37.07,15000.0,33.8005,33.8735,33.8005,33.8279,15000.0
2012-06-28 14:50:00,37.08,37.18,37.04,37.18,12800.0,33.837,33.9283,33.8005,33.9283,12800.0
2012-06-28 15:00:00,37.2,37.33,37.17,37.28,17200.0,33.9465,34.0651,33.9191,34.0195,17200.0
2012-06-28 15:10:00,37.3,37.3,37.14,37.18,18200.0,34.0378,34.0378,33.8918,33.9283,18200.0
2012-06-28 15:20:00,37.19,37.38,37.14,37.38,24600.0,33.9374,34.1108,33.8918,34.1108,24600.0
2012-06-28 15:30:00,37.39,37.94,37.33,37.91,72200.0,34.1199,34.6218,34.0651,34.5944,72200.0
2012-06-28 15:40:00,37.88,37.88,37.62,37.73,34800.0,34.567,34.567,34.3298,34.4302,34800.0
2012-06-28 15:50:00,37.72,37.81,37.66,37.72,73700.0,34.421,34.5032,34.3663,34.421,73700.0
2012-06-29 09:30:00,38.71,38.83,38.39,38.46,86200.0,35.3244,35.434,35.0324,35.0963,86200.0
2012-06-29 09:40:00,38.5,38.78,38.5,38.68,54500.0,35.1328,35.3883,35.1328,35.2971,54500.0
2012-06-29 09:50:00,38.7,38.7,38.51,38.7,17300.0,35.3153,35.3153,35.1419,35.3153,17300.0
2012-06-29 10:00:00,38.7,38.96,38.66,38.94,27000.0,35.3153,35.5526,35.2788,35.5343,27000.0
2012-06-29 10:10:00,38.93,39.39,38.89,39.32,28400.0,35.5252,35.945,35.4887,35.8811,28400.0
2012-06-29 10:20:00,39.32,39.41,39.16,39.2,20200.0,35.8811,35.9632,35.7351,35.7716,20200.0
2012-06-29 10:30:00,39.16,39.16,38.98,39.04,8100.0,35.7351,35.7351,35.5708,35.6256,8100.0
2012-06-29 10:40:00,39.0,39.06,38.92,39.05,111600.0,35.5891,35.6438,35.5161,35.6347,111600.0
2012-06-29 10:50:00,39.05,39.15,39.01,39.08,28600.0,35.6347,35.726,35.5982,35.6621,28600.0
2012-06-29 11:00:00,39.09,39.15,39.09,39.13,4000.0,35.6712,35.726,35.6712,35.7077,4000.0
2012-06-29 11:10:00,39.13,39.15,39.06,39.07,10700.0,35.7077,35.726,35.6438,35.653,10700.0
2012-06-29 11:20:00,39.12,39.13,39.0,39.0,10700.0,35.6986,35.7077,35.5891,35.5891,10700.0
2012-06-29 11:30:00,39.0,39.05,38.9,38.94,59000.0,35.5891,35.6347,35.4978,35.5343,59000.0
2012-06-29 11:40:00,38.94,39.0,38.91,38.92,7600.0,35.5343,35.5891,35.507,35.5161,7600.0
2012-06-29 11:50:00,38.9,39.02,38.87,39.0,5600.0,35.4978,35.6073,35.4705,35.5891,5600.0
2012-06-29 12:00:00,39.0,39.05,38.97,39.05,13900.0,35.5891,35.6347,35.5617,35.6347,13900.0
2012-06-29 12:10:00,39.05,39.15,38.99,39.13,5600.0,35.6347,35.726,35.58,35.7077,5600.0
2012-06-29 12:20:00,39.14,39.15,39.09,39.12,10400.0,35.7168,35.726,35.6712,35.6986,10400.0
2012-06-29 12:30:00,39.12,39.15,38.96,39.02,40800.0,35.6986,35.726,35.5526,35.6073,40800.0
2012-06-29 12:40:00,39.03,39.12,39.03,39.1,10200.0,35.6165,35.6986,35.6165,35.6803,10200.0
2012-06-29 12:50:00,39.11,39.15,39.1,39.13,7200.0,35.6895,35.726,35.6803,35.7077,7200.0
2012-06-29 13:00:00,39.13,39.37,39.06,39.35,52200.0,35.7077,35.9267,35.6438,35.9085,52200.0
2012-06-29 13:10:00,39.34,39.57,39.33,39.57,64100.0,35.8993,36.1092,35.8902,36.1092,64100.0
2012-06-29 13:20:00,39.53,39.6,39.53,39.55,39000.0,36.0727,36.1366,36.0727,36.091,39000.0
2012-06-29 13:30:00,39.55,39.59,39.49,39.52,22100.0,36.091,36.1275,36.0362,36.0636,22100.0
2012-06-29 13:40:00,39.52,39.56,39.49,39.5,9900.0,36.0636,36.1001,36.0362,36.0454,9900.0
2012-06-29 13:50:00,39.5,39.54,39.5,39.53,11900.0,36.0454,36.0819,36.0454,36.0727,11900.0
2012-06-29 14:00:00,39.52,39.59,39.48,39.55,12600.0,36.0636,36.1275,36.0271,36.091,12600.0
2012-06-29 14:10:00,39.55,39.58,39.44,39.49,58600.0,36.091,36.1184,35.9906,36.0362,58600.0
2012-06-29 14:20:00,39.48,39.56,39.45,39.51,9200.0,36.0271,36.1001,35.9997,36.0545,9200.0
2012-06-29 14:30:00,39.57,39.88,39.54,39.8,79900.0,36.1092,36.3921,36.0819,36.3191,79900.0
2012-06-29 14:40:00,39.82,39.88,39.75,39.77,32300.0,36.3374,36.3921,36.2735,36.2917,32300.0
2012-06-29 14:50:00,39.76,39.95,39.75,39.95,45600.0,36.2826,36.456,36.2735,36.456,45600.0
2012-06-29 15:00:00,39.93,40.04,39.9,39.99,42500.0,36.4377,36.5381,36.4104,36.4925,42500.0
2012-06-29 15:10:00,39.99,39.99,39.92,39.97,23000.0,36.4925,36.4925,36.4286,36.4742,23000.0
2012-06-29 15:20:00,39.98,40.01,39.9,39.94,82500.0,36.4834,36.5108,36.4104,36.4469,82500.0
2012-06-29 15:30:00,39.92,39.92,39.76,39.8,50000.0,36.4286,36.4286,36.2826,36.3191,50000.0
2012-06-29 15:40:00,39.76,39.79,39.56,39.56,64500.0,36.2826,36.31,36.1001,36.1001,64500.0
2012-06-29 15:50:00,39.56,39.79,39.49,39.7,189000.0,36.1001,36.31,36.0362,36.2279,189000.0
2012-07-02 09:30:00,39.86,39.87,39.34,39.38,31300.0,36.3739,36.383,35.8993,35.9359,31300.0
2012-07-02 09:40:00,39.41,39.65,39.36,39.37,13400.0,35.9632,36.1822,35.9176,35.9267,13400.0
2012-07-02 09:50:00,39.41,39.42,39.21,39.33,28100.0,35.9632,35.9724,35.7807,35.8902,28100.0
2012-07-02 10:00:00,39.23,39.32,38.97,39.25,33800.0,35.799,35.8811,35.5617,35.8172,33800.0
2012-07-02 10:10:00,39.26,39.3,39.19,39.21,6600.0,35.8263,35.8628,35.7625,35.7807,6600.0
2012-07-02 10:20:00,39.2,39.29,39.14,39.16,10300.0,35.7716,35.8537,35.7168,35.7351,10300.0
2012-07-02 10:30:00,39.19,39.28,39.15,39.26,32300.0,35.7625,35.8446,35.726,35.8263,32300.0
2012-07-02 10:40:00,39.27,39.46,39.23,39.46,4800.0,35.8355,36.0089,35.799,36.0089,4800.0
2012-07-02 10:50:00,39.42,39.48,39.35,39.35,3200.0,35.9724,36.0271,35.9085,35.9085,3200.0
2012-07-02 11:00:00,39.36,39.36,39.16,39.18,18900.0,35.9176,35.9176,35.7351,35.7533,18900.0
2012-07-02 11:10:00,39.18,39.18,38.86,39.01,40200.0,35.7533,35.7533,35.4613,35.5982,40200.0
2012-07-02 11:20:00,39.02,39.08,38.94,38.98,5300.0,35.6073,35.6621,35.5343,35.5708,5300.0
2012-07-02 11:30:00,38.94,39.09,38.94,39.07,11000.0,35.5343,35.6712,35.5343,35.653,11000.0
2012-07-02 11:40:00,39.02,39.05,38.92,38.96,7300.0,35.6073,35.6347,35.5161,35.5526,7300.0
2012-07-02 11:50:00,38.96,38.98,38.94,38.94,9400.0,35.5526,35.5708,35.5343,35.5343,9400.0
2012-07-02 12:00:00,38.98,39.0,38.94,38.96,11500.0,35.5708,35.5891,35.5343,35.5526,11500.0
2012-07-02 12:10:00,38.98,39.07,38.97,39.0,4400.0,35.5708,35.653,35.5617,35.5891,4400.0
2012-07-02 12:20:00,38.98,39.08,38.98,39.04,5600.0,35.5708,35.6621,35.5708,35.6256,5600.0
2012-07-02 12:30:00,39.02,39.03,38.98,39.03,16300.0,35.6073,35.6165,35.5708,35.6165,16300.0
2012-07-02 12:40:00,39.02,39.07,38.97,39.02,5500.0,35.6073,35.653,35.5617,35.6073,5500.0
2012-07-02 12:50:00,39.06,39.17,39.04,39.15,23800.0,35.6438,35.7442,35.6256,35.726,23800.0
2012-07-02 13:00:00,39.15,39.16,39.05,39.08,12900.0,35.726,35.7351,35.6347,35.6621,12900.0
2012-07-02 13:10:00,39.11,39.12,39.06,39.08,7200.0,35.6895,35.6986,35.6438,35.6621,7200.0
2012-07-02 13:20:00,39.08,39.13,38.93,38.95,44200.0,35.6621,35.7077,35.5252,35.5435,44200.0
2012-07-02 13:30:00,38.97,39.12,38.93,39.11,25200.0,35.5617,35.6986,35.5252,35.6895,25200.0
2012-07-02 13:40:00,39.12,39.13,39.06,39.07,5300.0,35.6986,35.7077,35.6438,35.653,5300.0
2012-07-02 13:50:00,39.06,39.11,39.04,39.11,8600.0,35.6438,35.6895,35.6256,35.6895,8600.0
2012-07-02 14:00:00,39.11,39.15,39.02,39.15,7200.0,35.6895,35.726,35.6073,35.726,7200.0
2012-07-02 14:10:00,39.14,39.34,39.13,39.29,12500.0,35.7168,35.8993,35.7077,35.8537,12500.0
2012-07-02 14:20:00,39.33,39.44,39.33,39.44,15200.0,35.8902,35.9906,35.8902,35.9906,15200.0
2012-07-02 14:30:00,39.41,39.43,39.26,39.41,22800.0,35.9632,35.9815,35.8263,35.9632,22800.0
2012-07-02 14:40:00,39.4,39.44,39.36,39.4,20100.0,35.9541,35.9906,35.9176,35.9541,20100.0
2012-07-02 14:50:00,39.4,39.47,39.4,39.44,8900.0,35.9541,36.018,35.9541,35.9906,8900.0
2012-07-02 15:00:00,39.44,39.46,39.4,39.46,21300.0,35.9906,36.0089,35.9541,36.0089,21300.0
2012-07-02 15:10:00,39.44,39.57,39.43,39.56,31700.0,35.9906,36.1092,35.9815,36.1001,31700.0
2012-07-02 15:20:00,39.56,39.82,39.47,39.73,155200.0,36.1001,36.3374,36.018,36.2552,155200.0
2012-07-02 15:30:00,39.72,39.83,39.72,39.82,20500.0,36.2461,36.3465,36.2461,36.3374,20500.0
2012-07-02 15:40:00,39.83,39.86,39.73,39.8,33400.0,36.3465,36.3739,36.2552,36.3191,33400.0
2012-07-02 15:50:00,39.79,39.96,39.74,39.81,200300.0,36.31,36.4651,36.2644,36.3282,200300.0
2012-07-03 09:30:00,39.89,39.98,39.63,39.92,24200.0,36.4012,36.4834,36.164,36.4286,24200.0
2012-07-03 09:40:00,39.92,39.97,39.85,39.94,6000.0,36.4286,36.4742,36.3647,36.4469,6000.0
2012-07-03 09:50:00,39.94,40.0,39.89,40.0,5400.0,36.4469,36.5016,36.4012,36.5016,5400.0
2012-07-03 10:00:00,39.98,40.0,39.95,40.0,10600.0,36.4834,36.5016,36.456,36.5016,10600.0
2012-07-03 10:10:00,40.0,40.09,39.99,40.09,8100.0,36.5016,36.5838,36.4925,36.5838,8100.0
2012-07-03 10:20:00,40.08,40.11,40.0,40.08,10300.0,36.5746,36.602,36.5016,36.5746,10300.0
2012-07-03 10:30:00,40.07,40.3,40.07,40.28,10400.0,36.5655,36.7754,36.5655,36.7571,10400.0
2012-07-03 10:40:00,40.28,40.32,40.24,40.28,11800.0,36.7571,36.7936,36.7206,36.7571,11800.0
2012-07-03 10:50:00,40.28,40.34,40.22,40.33,7900.0,36.7571,36.8119,36.7024,36.8028,7900.0
2012-07-03 11:00:00,40.31,40.36,40.27,40.33,12300.0,36.7845,36.8301,36.748,36.8028,12300.0
2012-07-03 11:10:00,40.35,40.43,40.32,40.4,7300.0,36.821,36.894,36.7936,36.8666,7300.0
2012-07-03 11:20:00,40.41,40.47,40.35,40.45,13200.0,36.8758,36.9305,36.821,36.9123,13200.0
2012-07-03 11:30:00,40.46,40.46,40.38,40.45,4600.0,36.9214,36.9214,36.8484,36.9123,4600.0
2012-07-03 11:40:00,40.42,40.47,40.36,40.45,15100.0,36.8849,36.9305,36.8301,36.9123,15100.0
2012-07-03 11:50:00,40.46,40.5,40.42,40.5,10900.0,36.9214,36.9579,36.8849,36.9579,10900.0
2012-07-03 12:00:00,40.48,40.59,40.39,40.4,16800.0,36.9396,37.04,36.8575,36.8666,16800.0
2012-07-03 12:10:00,40.42,40.58,40.39,40.58,16100.0,36.8849,37.0309,36.8575,37.0309,16100.0
2012-07-03 12:20:00,40.57,40.6,40.55,40.57,19800.0,37.0218,37.0492,37.0035,37.0218,19800.0
2012-07-03 12:30:00,40.55,40.59,40.47,40.53,25400.0,37.0035,37.04,36.9305,36.9853,25400.0
2012-07-03 12:40:00,40.54,40.57,40.46,40.55,24300.0,36.9944,37.0218,36.9214,37.0035,24300.0
2012-07-03 12:50:00,40.54,40.72,40.53,40.72,48300.0,36.9944,37.1587,36.9853,37.1587,48300.0
2012-07-05 09:30:00,40.63,40.64,40.24,40.48,40000.0,37.0765,37.0857,36.7206,36.9396,40000.0
2012-07-05 09:40:00,40.51,40.55,40.33,40.45,9500.0,36.967,37.0035,36.8028,36.9123,9500.0
2012-07-05 09:50:00,40.51,40.59,40.46,40.57,10600.0,36.967,37.04,36.9214,37.0218,10600.0
2012-07-05 10:00:00,40.57,40.63,40.47,40.59,25600.0,37.0218,37.0765,36.9305,37.04,25600.0
2012-07-05 10:10:00,40.59,40.89,40.59,40.79,26800.0,37.04,37.3138,37.04,37.2225,26800.0
2012-07-05 10:20:00,40.82,40.94,40.76,40.9,10400.0,37.2499,37.3594,37.1952,37.3229,10400.0
2012-07-05 10:30:00,40.91,40.93,40.68,40.71,10700.0,37.332,37.3503,37.1222,37.1495,10700.0
2012-07-05 10:40:00,40.73,40.81,40.66,40.81,10800.0,37.1678,37.2408,37.1039,37.2408,10800.0
2012-07-05 10:50:00,40.82,40.99,40.82,40.97,12400.0,37.2499,37.405,37.2499,37.3868,12400.0
2012-07-05 11:00:00,40.98,41.04,40.97,40.98,11400.0,37.3959,37.4507,37.3868,37.3959,11400.0
2012-07-05 11:10:00,40.97,41.0,40.87,40.91,8800.0,37.3868,37.4142,37.2955,37.332,8800.0
2012-07-05 11:20:00,40.93,40.99,40.91,40.99,8600.0,37.3503,37.405,37.332,37.405,8600.0
2012-07-05 11:30:00,40.99,41.02,40.95,40.96,6900.0,37.405,37.4324,37.3685,37.3777,6900.0
2012-07-05 11:40:00,40.96,41.0,40.92,40.99,7600.0,37.3777,37.4142,37.3412,37.405,7600.0
2012-07-05 11:50:00,40.99,41.0,40.95,40.95,4900.0,37.405,37.4142,37.3685,37.3685,4900.0
2012-07-05 12:00:00,40.98,41.0,40.97,40.97,7600.0,37.3959,37.4142,37.3868,37.3868,7600.0
2012-07-05 12:10:00,40.97,41.0,40.96,41.0,4700.0,37.3868,37.4142,37.3777,37.4142,4700.0
2012-07-05 12:20:00,40.99,41.0,40.96,40.98,6700.0,37.405,37.4142,37.3777,37.3959,6700.0
2012-07-05 12:30:00,40.95,41.0,40.93,40.97,7200.0,37.3685,37.4142,37.3503,37.3868,7200.0
2012-07-05 12:40:00,41.0,41.0,40.93,40.96,3600.0,37.4142,37.4142,37.3503,37.3777,3600.0
2012-07-05 12:50:00,40.98,41.0,40.93,40.97,5500.0,37.3959,37.4142,37.3503,37.3868,5500.0
2012-07-05 13:00:00,40.97,41.08,40.96,41.08,6000.0,37.3868,37.4872,37.3777,37.4872,6000.0
2012-07-05 13:10:00,41.05,41.09,41.01,41.01,3200.0,37.4598,37.4963,37.4233,37.4233,3200.0
2012-07-05 13:20:00,41.05,41.11,41.05,41.09,7000.0,37.4598,37.5145,37.4598,37.4963,7000.0
2012-07-05 13:30:00,41.11,41.13,41.02,41.12,5600.0,37.5145,37.5328,37.4324,37.5237,5600.0
2012-07-05 13:40:00,41.11,41.27,41.05,41.27,24200.0,37.5145,37.6606,37.4598,37.6606,24200.0
2012-07-05 13:50:00,41.24,41.25,41.0,41.01,19100.0,37.6332,37.6423,37.4142,37.4233,19100.0
2012-07-05 14:00:00,41.0,41.03,40.79,40.79,23800.0,37.4142,37.4415,37.2225,37.2225,23800.0
2012-07-05 14:10:00,40.81,41.02,40.8,41.02,5400.0,37.2408,37.4324,37.2317,37.4324,5400.0
2012-07-05 14:20:00,41.03,41.09,41.02,41.08,4100.0,37.4415,37.4963,37.4324,37.4872,4100.0
2012-07-05 14:30:00,41.07,41.11,41.03,41.05,3500.0,37.478,37.5145,37.4415,37.4598,3500.0
2012-07-05 14:40:00,41.09,41.13,41.0,41.02,3400.0,37.4963,37.5328,37.4142,37.4324,3400.0
2012-07-05 14:50:00,41.03,41.1,40.98,41.02,4700.0,37.4415,37.5054,37.3959,37.4324,4700.0
2012-07-05 15:00:00,41.02,41.17,41.02,41.15,15500.0,37.4324,37.5693,37.4324,37.551,15500.0
2012-07-05 15:10:00,41.14,41.17,41.12,41.15,11600.0,37.5419,37.5693,37.5237,37.551,11600.0
2012-07-05 15:20:00,41.15,41.21,41.14,41.19,25200.0,37.551,37.6058,37.5419,37.5875,25200.0
2012-07-05 15:30:00,41.17,41.2,41.14,41.16,5100.0,37.5693,37.5967,37.5419,37.5602,5100.0
2012-07-05 15:40:00,41.16,41.23,41.09,41.15,22300.0,37.5602,37.6241,37.4963,37.551,22300.0
2012-07-05 15:50:00,41.16,41.19,41.09,41.14,67300.0,37.5602,37.5875,37.4963,37.5419,67300.0
2012-07-06 09:30:00,40.71,40.75,40.54,40.74,16100.0,37.1495,37.186,36.9944,37.1769,16100.0
2012-07-06 09:40:00,40.72,40.93,40.72,40.78,5300.0,37.1587,37.3503,37.1587,37.2134,5300.0
2012-07-06 09:50:00,40.78,41.0,40.72,41.0,4200.0,37.2134,37.4142,37.1587,37.4142,4200.0
2012-07-06 10:00:00,40.96,40.99,40.79,40.86,5600.0,37.3777,37.405,37.2225,37.2864,5600.0
2012-07-06 10:10:00,40.8,40.88,40.74,40.78,9000.0,37.2317,37.3047,37.1769,37.2134,9000.0
2012-07-06 10:20:00,40.78,40.84,40.73,40.73,6000.0,37.2134,37.2682,37.1678,37.1678,6000.0
2012-07-06 10:30:00,40.74,40.81,40.7,40.78,5000.0,37.1769,37.2408,37.1404,37.2134,5000.0
2012-07-06 10:40:00,40.83,40.83,40.69,40.73,5700.0,37.259,37.259,37.1313,37.1678,5700.0
2012-07-06 10:50:00,40.71,40.74,40.68,40.72,3900.0,37.1495,37.1769,37.1222,37.1587,3900.0
2012-07-06 11:00:00,40.68,40.75,40.61,40.75,7700.0,37.1222,37.186,37.0583,37.186,7700.0
2012-07-06 11:10:00,40.74,40.74,40.64,40.73,3400.0,37.1769,37.1769,37.0857,37.1678,3400.0
2012-07-06 11:20:00,40.74,40.75,40.63,40.63,3400.0,37.1769,37.186,37.0765,37.0765,3400.0
2012-07-06 11:30:00,40.67,40.69,40.59,40.68,11400.0,37.113,37.1313,37.04,37.1222,11400.0
2012-07-06 11:40:00,40.65,40.76,40.64,40.75,6600.0,37.0948,37.1952,37.0857,37.186,6600.0
2012-07-06 11:50:00,40.78,40.81,40.7,40.79,4700.0,37.2134,37.2408,37.1404,37.2225,4700.0
2012-07-06 12:00:00,40.76,40.79,40.67,40.78,24000.0,37.1952,37.2225,37.113,37.2134,24000.0
2012-07-06 12:10:00,40.76,40.82,40.74,40.8,6200.0,37.1952,37.2499,37.1769,37.2317,6200.0
2012-07-06 12:20:00,40.81,40.84,40.75,40.81,4100.0,37.2408,37.2682,37.186,37.2408,4100.0
2012-07-06 12:30:00,40.82,40.88,40.82,40.84,3200.0,37.2499,37.3047,37.2499,37.2682,3200.0
2012-07-06 12:40:00,40.83,40.96,40.83,40.96,4800.0,37.259,37.3777,37.259,37.3777,4800.0
2012-07-06 12:50:00,40.94,40.94,40.86,40.89,3000.0,37.3594,37.3594,37.2864,37.3138,3000.0
2012-07-06 13:00:00,40.88,40.88,40.76,40.78,5200.0,37.3047,37.3047,37.1952,37.2134,5200.0
2012-07-06 13:10:00,40.79,40.8,40.75,40.78,8800.0,37.2225,37.2317,37.186,37.2134,8800.0
2012-07-06 13:20:00,40.75,40.78,40.74,40.77,11300.0,37.186,37.2134,37.1769,37.2043,11300.0
2012-07-06 13:30:00,40.77,40.89,40.77,40.89,3000.0,37.2043,37.3138,37.2043,37.3138,3000.0
2012-07-06 13:40:00,40.86,40.98,40.84,40.98,6000.0,37.2864,37.3959,37.2682,37.3959,6000.0
2012-07-06 13:50:00,40.98,41.01,40.95,41.0,7000.0,37.3959,37.4233,37.3685,37.4142,7000.0
2012-07-06 14:00:00,40.99,41.05,40.97,41.05,2900.0,37.405,37.4598,37.3868,37.4598,2900.0
2012-07-06 14:10:00,41.03,41.08,40.98,41.07,6300.0,37.4415,37.4872,37.3959,37.478,6300.0
2012-07-06 14:20:00,41.05,41.09,41.05,41.08,8800.0,37.4598,37.4963,37.4598,37.4872,8800.0
2012-07-06 14:30:00,41.07,41.13,41.06,41.13,6500.0,37.478,37.5328,37.4689,37.5328,6500.0
2012-07-06 14:40:00,41.11,41.16,41.09,41.09,6500.0,37.5145,37.5602,37.4963,37.4963,6500.0
2012-07-06 14:50:00,41.09,41.16,41.07,41.1,4100.0,37.4963,37.5602,37.478,37.5054,4100.0
2012-07-06 15:00:00,41.07,41.12,41.04,41.11,5600.0,37.478,37.5237,37.4507,37.5145,5600.0
2012-07-06 15:10:00,41.11,41.22,41.09,41.22,8400.0,37.5145,37.6149,37.4963,37.6149,8400.0
2012-07-06 15:20:00,41.22,41.22,41.01,41.09,7900.0,37.6149,37.6149,37.4233,37.4963,7900.0
2012-07-06 15:30:00,41.1,41.22,41.06,41.11,12100.0,37.5054,37.6149,37.4689,37.5145,12100.0
2012-07-06 15:40:00,41.13,41.23,41.1,41.14,21000.0,37.5328,37.6241,37.5054,37.5419,21000.0
2012-07-06 15:50:00,41.16,41.23,41.1,41.1,33400.0,37.5602,37.6241,37.5054,37.5054,33400.0
2012-07-09 09:30:00,41.12,41.24,41.04,41.15,9000.0,37.5237,37.6332,37.4507,37.551,9000.0
2012-07-09 09:40:00,41.15,41.15,40.79,40.88,11900.0,37.551,37.551,37.2225,37.3047,11900.0
2012-07-09 09:50:00,40.87,40.93,40.74,40.85,30800.0,37.2955,37.3503,37.1769,37.2773,30800.0
2012-07-09 10:00:00,40.78,40.86,40.66,40.84,11400.0,37.2134,37.2864,37.1039,37.2682,11400.0
2012-07-09 10:10:00,40.8,40.83,40.62,40.69,15900.0,37.2317,37.259,37.0674,37.1313,15900.0
2012-07-09 10:20:00,40.71,41.03,40.7,40.99,20300.0,37.1495,37.4415,37.1404,37.405,20300.0
2012-07-09 10:30:00,40.99,41.59,40.99,41.52,32500.0,37.405,37.9526,37.405,37.8887,32500.0
2012-07-09 10:40:00,41.55,41.79,41.55,41.79,29100.0,37.9161,38.1351,37.9161,38.1351,29100.0
2012-07-09 10:50:00,41.76,41.84,41.49,41.54,14900.0,38.1077,38.1807,37.8613,37.9069,14900.0
2012-07-09 11:00:00,41.53,41.57,41.42,41.46,36300.0,37.8978,37.9343,37.7974,37.8339,36300.0
2012-07-09 11:10:00,41.45,41.45,41.31,41.32,7800.0,37.8248,37.8248,37.6971,37.7062,7800.0
2012-07-09 11:20:00,41.35,41.41,41.14,41.15,12200.0,37.7336,37.7883,37.5419,37.551,12200.0
2012-07-09 11:30:00,41.17,41.24,41.11,41.24,4800.0,37.5693,37.6332,37.5145,37.6332,4800.0
2012-07-09 11:40:00,41.24,41.3,41.18,41.28,6200.0,37.6332,37.6879,37.5784,37.6697,6200.0
2012-07-09 11:50:00,41.29,41.3,41.23,41.28,7100.0,37.6788,37.6879,37.6241,37.6697,7100.0
2012-07-09 12:00:00,41.3,41.34,41.22,41.32,34900.0,37.6879,37.7244,37.6149,37.7062,34900.0
2012-07-09 12:10:00,41.33,41.4,41.3,41.4,5800.0,37.7153,37.7792,37.6879,37.7792,5800.0
2012-07-09 12:20:00,41.41,41.43,41.28,41.29,5100.0,37.7883,37.8066,37.6697,37.6788,5100.0
2012-07-09 12:30:00,41.3,41.36,41.26,41.3,4900.0,37.6879,37.7427,37.6514,37.6879,4900.0
2012-07-09 12:40:00,41.27,41.27,41.18,41.22,2700.0,37.6606,37.6606,37.5784,37.6149,2700.0
2012-07-09 12:50:00,41.26,41.29,41.11,41.21,6100.0,37.6514,37.6788,37.5145,37.6058,6100.0
2012-07-09 13:00:00,41.18,41.23,41.09,41.11,7600.0,37.5784,37.6241,37.4963,37.5145,7600.0
2012-07-09 13:10:00,41.15,41.17,41.08,41.12,5000.0,37.551,37.5693,37.4872,37.5237,5000.0
2012-07-09 13:20:00,41.16,41.28,41.13,41.24,4000.0,37.5602,37.6697,37.5328,37.6332,4000.0
2012-07-09 13:30:00,41.25,41.33,41.21,41.3,3200.0,37.6423,37.7153,37.6058,37.6879,3200.0
2012-07-09 13:40:00,41.35,41.36,41.19,41.19,2800.0,37.7336,37.7427,37.5875,37.5875,2800.0
2012-07-09 13:50:00,41.21,41.24,41.13,41.22,4100.0,37.6058,37.6332,37.5328,37.6149,4100.0
2012-07-09 14:00:00,41.24,41.25,41.16,41.19,3400.0,37.6332,37.6423,37.5602,37.5875,3400.0
2012-07-09 14:10:00,41.19,41.21,41.09,41.09,3500.0,37.5875,37.6058,37.4963,37.4963,3500.0
2012-07-09 14:20:00,41.12,41.18,41.1,41.14,3900.0,37.5237,37.5784,37.5054,37.5419,3900.0
2012-07-09 14:30:00,41.15,41.31,41.13,41.24,7000.0,37.551,37.6971,37.5328,37.6332,7000.0
2012-07-09 14:40:00,41.27,41.28,41.15,41.2,14000.0,37.6606,37.6697,37.551,37.5967,14000.0
2012-07-09 14:50:00,41.19,41.31,41.19,41.28,5600.0,37.5875,37.6971,37.5875,37.6697,5600.0
2012-07-09 15:00:00,41.29,41.34,41.25,41.3,10200.0,37.6788,37.7244,37.6423,37.6879,10200.0
2012-07-09 15:10:00,41.29,41.29,41.23,41.23,35300.0,37.6788,37.6788,37.6241,37.6241,35300.0
2012-07-09 15:20:00,41.23,41.26,41.13,41.19,12400.0,37.6241,37.6514,37.5328,37.5875,12400.0
2012-07-09 15:30:00,41.19,41.3,41.14,41.2,12200.0,37.5875,37.6879,37.5419,37.5967,12200.0
2012-07-09 15:40:00,41.2,41.33,41.18,41.28,13700.0,37.5967,37.7153,37.5784,37.6697,13700.0
2012-07-09 15:50:00,41.28,41.35,41.22,41.28,37300.0,37.6697,37.7336,37.6149,37.6697,37300.0
2012-07-10 09:30:00,41.54,41.65,41.27,41.64,9200.0,37.9069,38.0073,37.6606,37.9982,9200.0
2012-07-10 09:40:00,41.63,41.63,41.45,41.45,4800.0,37.9891,37.9891,37.8248,37.8248,4800.0
2012-07-10 09:50:00,41.45,41.52,41.29,41.52,16200.0,37.8248,37.8887,37.6788,37.8887,16200.0
2012-07-10 10:00:00,41.5,41.5,41.12,41.18,17600.0,37.8704,37.8704,37.5237,37.5784,17600.0
2012-07-10 10:10:00,41.17,41.35,41.17,41.17,7600.0,37.5693,37.7336,37.5693,37.5693,7600.0
2012-07-10 10:20:00,41.13,41.46,41.09,41.46,20800.0,37.5328,37.8339,37.4963,37.8339,20800.0
2012-07-10 10:30:00,41.45,41.55,41.33,41.33,8400.0,37.8248,37.9161,37.7153,37.7153,8400.0
2012-07-10 10:40:00,41.3,41.39,41.22,41.22,35000.0,37.6879,37.7701,37.6149,37.6149,35000.0
2012-07-10 10:50:00,41.23,41.28,41.18,41.23,3900.0,37.6241,37.6697,37.5784,37.6241,3900.0
2012-07-10 11:00:00,41.2,41.27,41.1,41.14,14500.0,37.5967,37.6606,37.5054,37.5419,14500.0
2012-07-10 11:10:00,41.13,41.25,41.1,41.24,6300.0,37.5328,37.6423,37.5054,37.6332,6300.0
2012-07-10 11:20:00,41.26,41.28,41.2,41.22,3200.0,37.6514,37.6697,37.5967,37.6149,3200.0
2012-07-10 11:30:00,41.19,41.2,41.09,41.11,4300.0,37.5875,37.5967,37.4963,37.5145,4300.0
2012-07-10 11:40:00,41.13,41.13,41.02,41.1,7400.0,37.5328,37.5328,37.4324,37.5054,7400.0
2012-07-10 11:50:00,41.07,41.09,40.96,40.99,7700.0,37.478,37.4963,37.3777,37.405,7700.0
2012-07-10 12:00:00,41.0,41.0,40.93,40.97,6300.0,37.4142,37.4142,37.3503,37.3868,6300.0
2012-07-10 12:10:00,40.97,40.99,40.88,40.91,9200.0,37.3868,37.405,37.3047,37.332,9200.0
2012-07-10 12:20:00,40.93,40.94,40.83,40.83,8000.0,37.3503,37.3594,37.259,37.259,8000.0
2012-07-10 12:30:00,40.87,41.01,40.84,41.01,3500.0,37.2955,37.4233,37.2682,37.4233,3500.0
2012-07-10 12:40:00,41.06,41.08,40.97,40.97,2600.0,37.4689,37.4872,37.3868,37.3868,2600.0
2012-07-10 12:50:00,40.97,40.98,40.95,40.97,3000.0,37.3868,37.3959,37.3685,37.3868,3000.0
2012-07-10 13:00:00,40.96,41.05,40.96,41.03,3200.0,37.3777,37.4598,37.3777,37.4415,3200.0
2012-07-10 13:10:00,41.03,41.11,41.03,41.11,1600.0,37.4415,37.5145,37.4415,37.5145,1600.0
2012-07-10 13:20:00,41.07,41.08,40.98,41.0,13500.0,37.478,37.4872,37.3959,37.4142,13500.0
2012-07-10 13:30:00,41.03,41.04,40.95,40.98,14500.0,37.4415,37.4507,37.3685,37.3959,14500.0
2012-07-10 13:40:00,40.98,41.0,40.85,40.89,12200.0,37.3959,37.4142,37.2773,37.3138,12200.0
2012-07-10 13:50:00,40.89,40.91,40.78,40.79,27000.0,37.3138,37.332,37.2134,37.2225,27000.0
2012-07-10 14:00:00,40.79,40.86,40.72,40.72,24800.0,37.2225,37.2864,37.1587,37.1587,24800.0
2012-07-10 14:10:00,40.72,40.76,40.48,40.48,16600.0,37.1587,37.1952,36.9396,36.9396,16600.0
2012-07-10 14:20:00,40.49,40.62,40.49,40.56,26200.0,36.9488,37.0674,36.9488,37.0126,26200.0
2012-07-10 14:30:00,40.52,40.52,40.27,40.41,29300.0,36.9761,36.9761,36.748,36.8758,29300.0
2012-07-10 14:40:00,40.48,40.63,40.35,40.35,30500.0,36.9396,37.0765,36.821,36.821,30500.0
2012-07-10 14:50:00,40.35,40.36,40.17,40.19,26200.0,36.821,36.8301,36.6568,36.675,26200.0
2012-07-10 15:00:00,40.2,40.28,40.17,40.19,19400.0,36.6841,36.7571,36.6568,36.675,19400.0
2012-07-10 15:10:00,40.2,40.26,40.07,40.25,12000.0,36.6841,36.7389,36.5655,36.7298,12000.0
2012-07-10 15:20:00,40.25,40.25,40.12,40.15,15300.0,36.7298,36.7298,36.6111,36.6385,15300.0
2012-07-10 15:30:00,40.15,40.26,40.13,40.22,18400.0,36.6385,36.7389,36.6203,36.7024,18400.0
2012-07-10 15:40:00,40.21,40.36,40.18,40.3,23200.0,36.6933,36.8301,36.6659,36.7754,23200.0
2012-07-10 15:50:00,40.32,40.52,40.32,40.48,79400.0,36.7936,36.9761,36.7936,36.9396,79400.0
2012-07-11 09:30:00,40.67,40.82,40.51,40.58,20000.0,37.113,37.2499,36.967,37.0309,20000.0
2012-07-11 09:40:00,40.58,40.65,40.52,40.61,10600.0,37.0309,37.0948,36.9761,37.0583,10600.0
2012-07-11 09:50:00,40.62,40.68,40.57,40.67,9400.0,37.0674,37.1222,37.0218,37.113,9400.0
2012-07-11 10:00:00,40.66,40.79,40.63,40.73,8900.0,37.1039,37.2225,37.0765,37.1678,8900.0
2012-07-11 10:10:00,40.73,40.78,40.63,40.78,6500.0,37.1678,37.2134,37.0765,37.2134,6500.0
2012-07-11 10:20:00,40.78,40.79,40.63,40.69,10400.0,37.2134,37.2225,37.0765,37.1313,10400.0
2012-07-11 10:30:00,40.67,40.69,40.44,40.44,15700.0,37.113,37.1313,36.9031,36.9031,15700.0
2012-07-11 10:40:00,40.43,40.49,40.4,40.46,7100.0,36.894,36.9488,36.8666,36.9214,7100.0
2012-07-11 10:50:00,40.45,40.47,40.35,40.41,7200.0,36.9123,36.9305,36.821,36.8758,7200.0
2012-07-11 11:00:00,40.41,40.57,40.38,40.53,7300.0,36.8758,37.0218,36.8484,36.9853,7300.0
2012-07-11 11:10:00,40.5,40.52,40.38,40.43,40600.0,36.9579,36.9761,36.8484,36.894,40600.0
2012-07-11 11:20:00,40.44,40.59,40.44,40.49,7000.0,36.9031,37.04,36.9031,36.9488,7000.0
2012-07-11 11:30:00,40.49,40.6,40.48,40.53,8000.0,36.9488,37.0492,36.9396,36.9853,8000.0
2012-07-11 11:40:00,40.52,40.57,40.31,40.46,21400.0,36.9761,37.0218,36.7845,36.9214,21400.0
2012-07-11 11:50:00,40.46,40.47,40.33,40.36,9800.0,36.9214,36.9305,36.8028,36.8301,9800.0
2012-07-11 12:00:00,40.37,40.55,40.37,40.5,8800.0,36.8393,37.0035,36.8393,36.9579,8800.0
2012-07-11 12:10:00,40.47,40.47,40.26,40.34,10500.0,36.9305,36.9305,36.7389,36.8119,10500.0
2012-07-11 12:20:00,40.31,40.38,40.27,40.35,7400.0,36.7845,36.8484,36.748,36.821,7400.0
2012-07-11 12:30:00,40.35,40.5,40.34,40.48,6700.0,36.821,36.9579,36.8119,36.9396,6700.0
2012-07-11 12:40:00,40.49,40.54,40.48,40.51,3500.0,36.9488,36.9944,36.9396,36.967,3500.0
2012-07-11 12:50:00,40.51,40.54,40.45,40.54,3700.0,36.967,36.9944,36.9123,36.9944,3700.0
2012-07-11 13:00:00,40.48,40.52,40.45,40.49,4600.0,36.9396,36.9761,36.9123,36.9488,4600.0
2012-07-11 13:10:00,40.49,40.51,40.29,40.35,7700.0,36.9488,36.967,36.7663,36.821,7700.0
2012-07-11 13:20:00,40.35,40.43,40.31,40.43,6200.0,36.821,36.894,36.7845,36.894,6200.0
2012-07-11 13:30:00,40.37,40.39,40.3,40.32,4000.0,36.8393,36.8575,36.7754,36.7936,4000.0
2012-07-11 13:40:00,40.33,40.34,40.3,40.33,7700.0,36.8028,36.8119,36.7754,36.8028,7700.0
2012-07-11 13:50:00,40.34,40.45,40.33,40.43,6800.0,36.8119,36.9123,36.8028,36.894,6800.0
2012-07-11 14:00:00,40.43,40.5,40.21,40.37,16000.0,36.894,36.9579,36.6933,36.8393,16000.0
2012-07-11 14:10:00,40.38,40.47,40.31,40.43,9600.0,36.8484,36.9305,36.7845,36.894,9600.0
2012-07-11 14:20:00,40.41,40.47,40.27,40.39,8800.0,36.8758,36.9305,36.748,36.8575,8800.0
2012-07-11 14:30:00,40.38,40.46,40.27,40.44,7800.0,36.8484,36.9214,36.748,36.9031,7800.0
2012-07-11 14:40:00,40.44,40.56,40.37,40.47,13400.0,36.9031,37.0126,36.8393,36.9305,13400.0
2012-07-11 14:50:00,40.47,40.51,40.39,40.39,9900.0,36.9305,36.967,36.8575,36.8575,9900.0
2012-07-11 15:00:00,40.42,40.58,40.41,40.58,53500.0,36.8849,37.0309,36.8758,37.0309,53500.0
2012-07-11 15:10:00,40.58,40.66,40.5,40.66,19100.0,37.0309,37.1039,36.9579,37.1039,19100.0
2012-07-11 15:20:00,40.67,40.81,40.63,40.79,34700.0,37.113,37.2408,37.0765,37.2225,34700.0
2012-07-11 15:30:00,40.78,40.89,40.76,40.87,31300.0,37.2134,37.3138,37.1952,37.2955,31300.0
2012-07-11 15:40:00,40.89,41.12,40.86,41.08,41200.0,37.3138,37.5237,37.2864,37.4872,41200.0
2012-07-11 15:50:00,41.08,41.11,41.03,41.09,76100.0,37.4872,37.5145,37.4415,37.4963,76100.0
2012-07-12 09:30:00,40.83,41.2,40.61,41.2,17400.0,37.259,37.5967,37.0583,37.5967,17400.0
2012-07-12 09:40:00,41.15,41.18,40.77,40.77,10200.0,37.551,37.5784,37.2043,37.2043,10200.0
2012-07-12 09:50:00,40.77,40.92,40.68,40.9,20600.0,37.2043,37.3412,37.1222,37.3229,20600.0
2012-07-12 10:00:00,40.87,41.06,40.85,41.03,9900.0,37.2955,37.4689,37.2773,37.4415,9900.0
2012-07-12 10:10:00,40.98,41.22,40.97,41.2,14600.0,37.3959,37.6149,37.3868,37.5967,14600.0
2012-07-12 10:20:00,41.21,41.25,41.16,41.24,10200.0,37.6058,37.6423,37.5602,37.6332,10200.0
2012-07-12 10:30:00,41.23,41.23,41.14,41.22,9800.0,37.6241,37.6241,37.5419,37.6149,9800.0
2012-07-12 10:40:00,41.2,41.2,40.8,40.86,22300.0,37.5967,37.5967,37.2317,37.2864,22300.0
2012-07-12 10:50:00,40.88,41.06,40.86,41.06,6100.0,37.3047,37.4689,37.2864,37.4689,6100.0
2012-07-12 11:00:00,41.08,41.24,41.06,41.22,7900.0,37.4872,37.6332,37.4689,37.6149,7900.0
2012-07-12 11:10:00,41.22,41.27,41.19,41.27,6200.0,37.6149,37.6606,37.5875,37.6606,6200.0
2012-07-12 11:20:00,41.26,41.32,41.22,41.27,18200.0,37.6514,37.7062,37.6149,37.6606,18200.0
2012-07-12 11:30:00,41.26,41.29,41.21,41.25,9200.0,37.6514,37.6788,37.6058,37.6423,9200.0
2012-07-12 11:40:00,41.25,41.4,41.2,41.4,9700.0,37.6423,37.7792,37.5967,37.7792,9700.0
2012-07-12 11:50:00,41.42,41.44,41.32,41.37,11200.0,37.7974,37.8157,37.7062,37.7518,11200.0
2012-07-12 12:00:00,41.35,41.45,41.35,41.38,4300.0,37.7336,37.8248,37.7336,37.7609,4300.0
2012-07-12 12:10:00,41.4,41.44,41.38,41.43,2200.0,37.7792,37.8157,37.7609,37.8066,2200.0
2012-07-12 12:20:00,41.43,41.46,41.4,41.45,7200.0,37.8066,37.8339,37.7792,37.8248,7200.0
2012-07-12 12:30:00,41.46,41.46,41.39,41.44,3600.0,37.8339,37.8339,37.7701,37.8157,3600.0
2012-07-12 12:40:00,41.43,41.5,41.43,41.48,10100.0,37.8066,37.8704,37.8066,37.8522,10100.0
2012-07-12 12:50:00,41.49,41.5,41.42,41.48,8100.0,37.8613,37.8704,37.7974,37.8522,8100.0
2012-07-12 13:00:00,41.47,41.58,41.39,41.58,9900.0,37.8431,37.9434,37.7701,37.9434,9900.0
2012-07-12 13:10:00,41.57,41.68,41.57,41.68,8100.0,37.9343,38.0347,37.9343,38.0347,8100.0
2012-07-12 13:20:00,41.67,41.8,41.64,41.64,7300.0,38.0256,38.1442,37.9982,37.9982,7300.0
2012-07-12 13:30:00,41.64,41.76,41.64,41.76,9400.0,37.9982,38.1077,37.9982,38.1077,9400.0
2012-07-12 13:40:00,41.77,41.9,41.77,41.84,12200.0,38.1168,38.2355,38.1168,38.1807,12200.0
2012-07-12 13:50:00,41.84,41.87,41.68,41.7,4600.0,38.1807,38.2081,38.0347,38.0529,4600.0
2012-07-12 14:00:00,41.73,41.8,41.55,41.8,11800.0,38.0803,38.1442,37.9161,38.1442,11800.0
2012-07-12 14:10:00,41.81,41.88,41.71,41.73,22900.0,38.1533,38.2172,38.0621,38.0803,22900.0
2012-07-12 14:20:00,41.71,41.82,41.63,41.69,56400.0,38.0621,38.1624,37.9891,38.0438,56400.0
2012-07-12 14:30:00,41.64,41.83,41.64,41.8,10300.0,37.9982,38.1716,37.9982,38.1442,10300.0
2012-07-12 14:40:00,41.83,41.89,41.8,41.87,8900.0,38.1716,38.2263,38.1442,38.2081,8900.0
2012-07-12 14:50:00,41.89,41.97,41.86,41.91,10000.0,38.2263,38.2993,38.199,38.2446,10000.0
2012-07-12 15:00:00,41.91,41.94,41.71,41.8,18000.0,38.2446,38.272,38.0621,38.1442,18000.0
2012-07-12 15:10:00,41.81,41.92,41.72,41.78,17900.0,38.1533,38.2537,38.0712,38.1259,17900.0
2012-07-12 15:20:00,41.78,41.92,41.74,41.8,17100.0,38.1259,38.2537,38.0894,38.1442,17100.0
2012-07-12 15:30:00,41.77,41.93,41.77,41.81,21500.0,38.1168,38.2628,38.1168,38.1533,21500.0
2012-07-12 15:40:00,41.8,41.93,41.75,41.75,18300.0,38.1442,38.2628,38.0986,38.0986,18300.0
2012-07-12 15:50:00,41.75,41.81,41.64,41.68,53300.0,38.0986,38.1533,37.9982,38.0347,53300.0
2012-07-13 09:30:00,41.67,41.95,41.48,41.95,14300.0,38.0256,38.2811,37.8522,38.2811,14300.0
2012-07-13 09:40:00,41.94,41.99,41.76,41.88,11100.0,38.272,38.3176,38.1077,38.2172,11100.0
2012-07-13 09:50:00,41.9,42.04,41.88,42.04,24900.0,38.2355,38.3632,38.2172,38.3632,24900.0
2012-07-13 10:00:00,42.04,42.32,42.02,42.3,16200.0,38.3632,38.6187,38.345,38.6005,16200.0
2012-07-13 10:10:00,42.29,42.38,42.21,42.38,27200.0,38.5913,38.6735,38.5183,38.6735,27200.0
2012-07-13 10:20:00,42.37,42.56,42.32,42.55,22400.0,38.6643,38.8377,38.6187,38.8286,22400.0
2012-07-13 10:30:00,42.58,42.61,42.43,42.55,15500.0,38.856,38.8834,38.7191,38.8286,15500.0
2012-07-13 10:40:00,42.58,42.58,42.46,42.55,7500.0,38.856,38.856,38.7465,38.8286,7500.0
2012-07-13 10:50:00,42.54,42.55,42.39,42.49,14000.0,38.8195,38.8286,38.6826,38.7739,14000.0
2012-07-13 11:00:00,42.49,42.51,42.32,42.4,13600.0,38.7739,38.7921,38.6187,38.6917,13600.0
2012-07-13 11:10:00,42.39,42.43,42.37,42.42,10400.0,38.6826,38.7191,38.6643,38.71,10400.0
2012-07-13 11:20:00,42.4,42.52,42.4,42.46,6800.0,38.6917,38.8012,38.6917,38.7465,6800.0
2012-07-13 11:30:00,42.42,42.52,42.42,42.5,6700.0,38.71,38.8012,38.71,38.783,6700.0
2012-07-13 11:40:00,42.5,42.68,42.48,42.56,17600.0,38.783,38.9472,38.7647,38.8377,17600.0
2012-07-13 11:50:00,42.56,42.69,42.55,42.62,9500.0,38.8377,38.9564,38.8286,38.8925,9500.0
2012-07-13 12:00:00,42.61,42.74,42.61,42.71,13600.0,38.8834,39.002,38.8834,38.9746,13600.0
2012-07-13 12:10:00,42.74,42.79,42.69,42.76,7600.0,39.002,39.0476,38.9564,39.0202,7600.0
2012-07-13 12:20:00,42.76,42.9,42.76,42.84,21200.0,39.0202,39.148,39.0202,39.0932,21200.0
2012-07-13 12:30:00,42.84,42.85,42.78,42.85,10000.0,39.0932,39.1024,39.0385,39.1024,10000.0
2012-07-13 12:40:00,42.85,42.92,42.82,42.91,8800.0,39.1024,39.1662,39.075,39.1571,8800.0
2012-07-13 12:50:00,42.89,42.93,42.88,42.91,7900.0,39.1389,39.1754,39.1297,39.1571,7900.0
2012-07-13 13:00:00,42.91,42.93,42.87,42.89,6000.0,39.1571,39.1754,39.1206,39.1389,6000.0
2012-07-13 13:10:00,42.92,42.93,42.9,42.91,7100.0,39.1662,39.1754,39.148,39.1571,7100.0
2012-07-13 13:20:00,42.91,43.0,42.82,42.98,32500.0,39.1571,39.2392,39.075,39.221,32500.0
2012-07-13 13:30:00,42.98,43.02,42.98,43.02,11800.0,39.221,39.2575,39.221,39.2575,11800.0
2012-07-13 13:40:00,43.01,43.01,42.96,42.99,6200.0,39.2484,39.2484,39.2027,39.2301,6200.0
2012-07-13 13:50:00,42.99,43.02,42.95,42.95,8000.0,39.2301,39.2575,39.1936,39.1936,8000.0
2012-07-13 14:00:00,42.95,43.0,42.95,42.98,6900.0,39.1936,39.2392,39.1936,39.221,6900.0
2012-07-13 14:10:00,42.98,43.02,42.95,43.02,10000.0,39.221,39.2575,39.1936,39.2575,10000.0
2012-07-13 14:20:00,43.01,43.03,42.98,43.01,8200.0,39.2484,39.2666,39.221,39.2484,8200.0
2012-07-13 14:30:00,43.0,43.02,42.97,42.98,11800.0,39.2392,39.2575,39.2119,39.221,11800.0
2012-07-13 14:40:00,43.0,43.04,43.0,43.03,7200.0,39.2392,39.2757,39.2392,39.2666,7200.0
2012-07-13 14:50:00,43.03,43.05,43.02,43.05,15600.0,39.2666,39.2849,39.2575,39.2849,15600.0
2012-07-13 15:00:00,43.04,43.12,43.04,43.1,14500.0,39.2757,39.3488,39.2757,39.3305,14500.0
2012-07-13 15:10:00,43.11,43.16,43.1,43.1,12400.0,39.3396,39.3853,39.3305,39.3305,12400.0
2012-07-13 15:20:00,43.12,43.17,43.11,43.13,7600.0,39.3488,39.3944,39.3396,39.3579,7600.0
2012-07-13 15:30:00,43.13,43.16,43.01,43.01,31700.0,39.3579,39.3853,39.2484,39.2484,31700.0
2012-07-13 15:40:00,43.02,43.1,42.96,43.0,76000.0,39.2575,39.3305,39.2027,39.2392,76000.0
2012-07-13 15:50:00,43.0,43.13,42.95,43.12,68200.0,39.2392,39.3579,39.1936,39.3488,68200.0
2012-07-16 09:30:00,42.95,43.07,42.86,42.87,19000.0,39.1936,39.3031,39.1115,39.1206,19000.0
2012-07-16 09:40:00,42.81,43.0,42.8,43.0,13300.0,39.0659,39.2392,39.0567,39.2392,13300.0
2012-07-16 09:50:00,42.99,43.0,42.91,42.98,5600.0,39.2301,39.2392,39.1571,39.221,5600.0
2012-07-16 10:00:00,42.95,43.0,42.9,42.9,12800.0,39.1936,39.2392,39.148,39.148,12800.0
2012-07-16 10:10:00,42.93,42.99,42.9,42.91,12900.0,39.1754,39.2301,39.148,39.1571,12900.0
2012-07-16 10:20:00,42.92,43.0,42.87,42.99,15100.0,39.1662,39.2392,39.1206,39.2301,15100.0
2012-07-16 10:30:00,42.99,43.1,42.95,43.1,18400.0,39.2301,39.3305,39.1936,39.3305,18400.0
2012-07-16 10:40:00,43.1,43.12,43.03,43.04,11900.0,39.3305,39.3488,39.2666,39.2757,11900.0
2012-07-16 10:50:00,43.03,43.06,42.87,42.87,7300.0,39.2666,39.294,39.1206,39.1206,7300.0
2012-07-16 11:00:00,42.9,43.04,42.85,43.04,3300.0,39.148,39.2757,39.1024,39.2757,3300.0
2012-07-16 11:10:00,43.04,43.26,43.04,43.18,9300.0,39.2757,39.4765,39.2757,39.4035,9300.0
2012-07-16 11:20:00,43.2,43.21,43.08,43.11,7100.0,39.4218,39.4309,39.3123,39.3396,7100.0
2012-07-16 11:30:00,43.12,43.21,43.11,43.21,3500.0,39.3488,39.4309,39.3396,39.4309,3500.0
2012-07-16 11:40:00,43.18,43.25,43.17,43.22,19900.0,39.4035,39.4674,39.3944,39.44,19900.0
2012-07-16 11:50:00,43.24,43.28,43.2,43.25,10300.0,39.4583,39.4948,39.4218,39.4674,10300.0
2012-07-16 12:00:00,43.28,43.36,43.27,43.32,4700.0,39.4948,39.5678,39.4856,39.5313,4700.0
2012-07-16 12:10:00,43.3,43.36,43.26,43.3,6400.0,39.513,39.5678,39.4765,39.513,6400.0
2012-07-16 12:20:00,43.28,43.35,43.28,43.35,3900.0,39.4948,39.5586,39.4948,39.5586,3900.0
2012-07-16 12:30:00,43.33,43.36,43.25,43.3,7200.0,39.5404,39.5678,39.4674,39.513,7200.0
2012-07-16 12:40:00,43.32,43.35,43.31,43.33,3400.0,39.5313,39.5586,39.5221,39.5404,3400.0
2012-07-16 12:50:00,43.36,43.39,43.35,43.35,5100.0,39.5678,39.5951,39.5586,39.5586,5100.0
2012-07-16 13:00:00,43.34,43.38,43.32,43.32,3000.0,39.5495,39.586,39.5313,39.5313,3000.0
2012-07-16 13:10:00,43.32,43.37,43.28,43.31,3500.0,39.5313,39.5769,39.4948,39.5221,3500.0
2012-07-16 13:20:00,43.39,43.39,43.34,43.39,4000.0,39.5951,39.5951,39.5495,39.5951,4000.0
2012-07-16 13:30:00,43.39,43.4,43.36,43.37,8900.0,39.5951,39.6043,39.5678,39.5769,8900.0
2012-07-16 13:40:00,43.33,43.45,43.31,43.43,4800.0,39.5404,39.6499,39.5221,39.6316,4800.0
2012-07-16 13:50:00,43.44,43.46,43.41,43.42,3400.0,39.6408,39.659,39.6134,39.6225,3400.0
2012-07-16 14:00:00,43.45,43.47,43.41,43.45,5600.0,39.6499,39.6681,39.6134,39.6499,5600.0
2012-07-16 14:10:00,43.45,43.5,43.43,43.5,5000.0,39.6499,39.6955,39.6316,39.6955,5000.0
2012-07-16 14:20:00,43.47,43.5,43.37,43.44,9400.0,39.6681,39.6955,39.5769,39.6408,9400.0
2012-07-16 14:30:00,43.43,43.47,43.43,43.44,3600.0,39.6316,39.6681,39.6316,39.6408,3600.0
2012-07-16 14:40:00,43.45,43.5,43.37,43.5,5000.0,39.6499,39.6955,39.5769,39.6955,5000.0
2012-07-16 14:50:00,43.48,43.48,43.23,43.34,16300.0,39.6773,39.6773,39.4491,39.5495,16300.0
2012-07-16 15:00:00,43.35,43.4,43.34,43.37,5600.0,39.5586,39.6043,39.5495,39.5769,5600.0
2012-07-16 15:10:00,43.35,43.36,43.28,43.3,20200.0,39.5586,39.5678,39.4948,39.513,20200.0
2012-07-16 15:20:00,43.3,43.32,43.23,43.23,5700.0,39.513,39.5313,39.4491,39.4491,5700.0
2012-07-16 15:30:00,43.23,43.28,43.19,43.19,16300.0,39.4491,39.4948,39.4126,39.4126,16300.0
2012-07-16 15:40:00,43.17,43.25,43.04,43.21,25200.0,39.3944,39.4674,39.2757,39.4309,25200.0
2012-07-16 15:50:00,43.22,43.25,43.17,43.25,34300.0,39.44,39.4674,39.3944,39.4674,34300.0
2012-07-17 09:30:00,43.4,43.72,43.28,43.69,18600.0,39.6043,39.8963,39.4948,39.8689,18600.0
2012-07-17 09:40:00,43.62,43.63,43.13,43.15,15100.0,39.805,39.8141,39.3579,39.3761,15100.0
2012-07-17 09:50:00,43.14,43.29,43.09,43.29,12800.0,39.367,39.5039,39.3214,39.5039,12800.0
2012-07-17 10:00:00,43.26,43.26,42.79,42.94,20100.0,39.4765,39.4765,39.0476,39.1845,20100.0
2012-07-17 10:10:00,42.95,43.09,42.93,43.01,5000.0,39.1936,39.3214,39.1754,39.2484,5000.0
2012-07-17 10:20:00,43.06,43.16,43.05,43.12,4300.0,39.294,39.3853,39.2849,39.3488,4300.0
2012-07-17 10:30:00,43.13,43.13,42.95,42.97,17800.0,39.3579,39.3579,39.1936,39.2119,17800.0
2012-07-17 10:40:00,42.97,43.06,42.85,43.01,20100.0,39.2119,39.294,39.1024,39.2484,20100.0
2012-07-17 10:50:00,43.06,43.1,43.03,43.05,11100.0,39.294,39.3305,39.2666,39.2849,11100.0
2012-07-17 11:00:00,43.04,43.17,43.01,43.15,32800.0,39.2757,39.3944,39.2484,39.3761,32800.0
2012-07-17 11:10:00,43.13,43.29,43.08,43.08,27100.0,39.3579,39.5039,39.3123,39.3123,27100.0
2012-07-17 11:20:00,43.11,43.2,43.09,43.1,6200.0,39.3396,39.4218,39.3214,39.3305,6200.0
2012-07-17 11:30:00,43.13,43.26,43.12,43.25,7200.0,39.3579,39.4765,39.3488,39.4674,7200.0
2012-07-17 11:40:00,43.21,43.29,43.21,43.25,8500.0,39.4309,39.5039,39.4309,39.4674,8500.0
2012-07-17 11:50:00,43.26,43.39,43.24,43.37,17200.0,39.4765,39.5951,39.4583,39.5769,17200.0
2012-07-17 12:00:00,43.38,43.53,43.38,43.45,12700.0,39.586,39.7229,39.586,39.6499,12700.0
2012-07-17 12:10:00,43.42,43.55,43.29,43.32,69500.0,39.6225,39.7411,39.5039,39.5313,69500.0
2012-07-17 12:20:00,43.32,43.35,43.29,43.34,9600.0,39.5313,39.5586,39.5039,39.5495,9600.0
2012-07-17 12:30:00,43.33,43.45,43.33,43.36,2600.0,39.5404,39.6499,39.5404,39.5678,2600.0
2012-07-17 12:40:00,43.34,43.45,43.33,43.42,4700.0,39.5495,39.6499,39.5404,39.6225,4700.0
2012-07-17 12:50:00,43.43,43.43,43.3,43.33,6200.0,39.6316,39.6316,39.513,39.5404,6200.0
2012-07-17 13:00:00,43.35,43.4,43.3,43.34,10700.0,39.5586,39.6043,39.513,39.5495,10700.0
2012-07-17 13:10:00,43.34,43.41,43.33,43.39,6200.0,39.5495,39.6134,39.5404,39.5951,6200.0
2012-07-17 13:20:00,43.39,43.52,43.39,43.51,8800.0,39.5951,39.7138,39.5951,39.7046,8800.0
2012-07-17 13:30:00,43.51,43.58,43.49,43.55,4500.0,39.7046,39.7685,39.6864,39.7411,4500.0
2012-07-17 13:40:00,43.55,43.57,43.54,43.54,2300.0,39.7411,39.7594,39.732,39.732,2300.0
2012-07-17 13:50:00,43.58,43.6,43.55,43.56,3300.0,39.7685,39.7868,39.7411,39.7503,3300.0
2012-07-17 14:00:00,43.54,43.6,43.54,43.57,3700.0,39.732,39.7868,39.732,39.7594,3700.0
2012-07-17 14:10:00,43.58,43.63,43.56,43.59,4500.0,39.7685,39.8141,39.7503,39.7776,4500.0
2012-07-17 14:20:00,43.59,43.71,43.59,43.7,8100.0,39.7776,39.8872,39.7776,39.878,8100.0
2012-07-17 14:30:00,43.72,43.72,43.67,43.7,4500.0,39.8963,39.8963,39.8506,39.878,4500.0
2012-07-17 14:40:00,43.69,43.75,43.69,43.71,5200.0,39.8689,39.9237,39.8689,39.8872,5200.0
2012-07-17 14:50:00,43.74,43.83,43.7,43.76,7300.0,39.9145,39.9967,39.878,39.9328,7300.0
2012-07-17 15:00:00,43.74,43.74,43.66,43.69,7800.0,39.9145,39.9145,39.8415,39.8689,7800.0
2012-07-17 15:10:00,43.68,43.8,43.67,43.77,9600.0,39.8598,39.9693,39.8506,39.9419,9600.0
2012-07-17 15:20:00,43.77,43.84,43.73,43.79,25300.0,39.9419,40.0058,39.9054,39.9602,25300.0
2012-07-17 15:30:00,43.8,43.88,43.77,43.78,19900.0,39.9693,40.0423,39.9419,39.951,19900.0
2012-07-17 15:40:00,43.79,43.91,43.76,43.85,25500.0,39.9602,40.0697,39.9328,40.0149,25500.0
2012-07-17 15:50:00,43.85,43.9,43.8,43.82,39700.0,40.0149,40.0605,39.9693,39.9875,39700.0
2012-07-18 09:30:00,43.74,44.0,43.65,43.9,8700.0,39.9145,40.1518,39.8324,40.0605,8700.0
2012-07-18 09:40:00,43.9,43.93,43.59,43.66,21100.0,40.0605,40.0879,39.7776,39.8415,21100.0
2012-07-18 09:50:00,43.69,43.84,43.64,43.76,2700.0,39.8689,40.0058,39.8233,39.9328,2700.0
2012-07-18 10:00:00,43.82,44.08,43.79,43.82,12900.0,39.9875,40.2248,39.9602,39.9875,12900.0
2012-07-18 10:10:00,43.79,43.87,43.71,43.8,9600.0,39.9602,40.0332,39.8872,39.9693,9600.0
2012-07-18 10:20:00,43.8,43.84,43.74,43.8,3700.0,39.9693,40.0058,39.9145,39.9693,3700.0
2012-07-18 10:30:00,43.84,43.84,43.7,43.74,3900.0,40.0058,40.0058,39.878,39.9145,3900.0
2012-07-18 10:40:00,43.78,43.83,43.67,43.74,5800.0,39.951,39.9967,39.8506,39.9145,5800.0
2012-07-18 10:50:00,43.8,43.82,43.73,43.73,2900.0,39.9693,39.9875,39.9054,39.9054,2900.0
2012-07-18 11:00:00,43.77,43.79,43.67,43.77,6000.0,39.9419,39.9602,39.8506,39.9419,6000.0
2012-07-18 11:10:00,43.75,43.76,43.59,43.61,8600.0,39.9237,39.9328,39.7776,39.7959,8600.0
2012-07-18 11:20:00,43.6,43.71,43.59,43.71,6600.0,39.7868,39.8872,39.7776,39.8872,6600.0
2012-07-18 11:30:00,43.72,43.82,43.71,43.79,4600.0,39.8963,39.9875,39.8872,39.9602,4600.0
2012-07-18 11:40:00,43.77,43.89,43.77,43.89,3400.0,39.9419,40.0514,39.9419,40.0514,3400.0
2012-07-18 11:50:00,43.9,43.91,43.86,43.9,2400.0,40.0605,40.0697,40.024,40.0605,2400.0
2012-07-18 12:00:00,43.91,44.03,43.9,44.03,11100.0,40.0697,40.1792,40.0605,40.1792,11100.0
2012-07-18 12:10:00,44.04,44.11,43.98,44.11,21700.0,40.1883,40.2522,40.1335,40.2522,21700.0
2012-07-18 12:20:00,44.12,44.21,44.11,44.21,14700.0,40.2613,40.3434,40.2522,40.3434,14700.0
2012-07-18 12:30:00,44.22,44.23,44.19,44.19,7000.0,40.3525,40.3617,40.3252,40.3252,7000.0
2012-07-18 12:40:00,44.21,44.22,44.18,44.22,20300.0,40.3434,40.3525,40.316,40.3525,20300.0
2012-07-18 12:50:00,44.22,44.25,44.19,44.2,10000.0,40.3525,40.3799,40.3252,40.3343,10000.0
2012-07-18 13:00:00,44.21,44.22,44.03,44.1,15600.0,40.3434,40.3525,40.1792,40.243,15600.0
2012-07-18 13:10:00,44.05,44.11,44.05,44.1,10700.0,40.1974,40.2522,40.1974,40.243,10700.0
2012-07-18 13:20:00,44.07,44.1,44.02,44.04,16100.0,40.2157,40.243,40.17,40.1883,16100.0
2012-07-18 13:30:00,44.03,44.06,44.01,44.06,9800.0,40.1792,40.2065,40.1609,40.2065,9800.0
2012-07-18 13:40:00,44.02,44.06,44.02,44.06,6100.0,40.17,40.2065,40.17,40.2065,6100.0
2012-07-18 13:50:00,44.06,44.13,44.04,44.1,19800.0,40.2065,40.2704,40.1883,40.243,19800.0
2012-07-18 14:00:00,44.1,44.2,44.1,44.17,7000.0,40.243,40.3343,40.243,40.3069,7000.0
2012-07-18 14:10:00,44.17,44.22,44.12,44.18,3900.0,40.3069,40.3525,40.2613,40.316,3900.0
2012-07-18 14:20:00,44.2,44.21,44.12,44.13,81800.0,40.3343,40.3434,40.2613,40.2704,81800.0
2012-07-18 14:30:00,44.13,44.17,44.09,44.09,6800.0,40.2704,40.3069,40.2339,40.2339,6800.0
2012-07-18 14:40:00,44.09,44.1,43.95,44.1,14500.0,40.2339,40.243,40.1062,40.243,14500.0
2012-07-18 14:50:00,44.1,44.1,44.04,44.06,8800.0,40.243,40.243,40.1883,40.2065,8800.0
2012-07-18 15:00:00,44.08,44.08,43.99,44.03,22200.0,40.2248,40.2248,40.1427,40.1792,22200.0
2012-07-18 15:10:00,44.04,44.12,44.02,44.1,25700.0,40.1883,40.2613,40.17,40.243,25700.0
2012-07-18 15:20:00,44.11,44.16,44.08,44.11,22000.0,40.2522,40.2978,40.2248,40.2522,22000.0
2012-07-18 15:30:00,44.11,44.17,44.07,44.11,29600.0,40.2522,40.3069,40.2157,40.2522,29600.0
2012-07-18 15:40:00,44.11,44.14,43.97,44.07,40200.0,40.2522,40.2795,40.1244,40.2157,40200.0
2012-07-18 15:50:00,44.06,44.1,44.03,44.05,47100.0,40.2065,40.243,40.1792,40.1974,47100.0
2012-07-19 09:30:00,44.26,44.26,43.93,44.11,19300.0,40.389,40.389,40.0879,40.2522,19300.0
2012-07-19 09:40:00,44.08,44.26,44.08,44.26,8200.0,40.2248,40.389,40.2248,40.389,8200.0
2012-07-19 09:50:00,44.26,44.36,44.06,44.13,11700.0,40.389,40.4803,40.2065,40.2704,11700.0
2012-07-19 10:00:00,44.09,44.14,43.93,43.96,13000.0,40.2339,40.2795,40.0879,40.1153,13000.0
2012-07-19 10:10:00,43.95,43.98,43.84,43.98,8400.0,40.1062,40.1335,40.0058,40.1335,8400.0
2012-07-19 10:20:00,44.06,44.06,43.95,43.95,8000.0,40.2065,40.2065,40.1062,40.1062,8000.0
2012-07-19 10:30:00,43.95,44.04,43.94,43.96,8700.0,40.1062,40.1883,40.097,40.1153,8700.0
2012-07-19 10:40:00,43.96,44.13,43.92,44.09,4600.0,40.1153,40.2704,40.0788,40.2339,4600.0
2012-07-19 10:50:00,44.1,44.11,44.06,44.09,3000.0,40.243,40.2522,40.2065,40.2339,3000.0
2012-07-19 11:00:00,44.12,44.13,44.06,44.1,6100.0,40.2613,40.2704,40.2065,40.243,6100.0
2012-07-19 11:10:00,44.05,44.12,44.04,44.11,3000.0,40.1974,40.2613,40.1883,40.2522,3000.0
2012-07-19 11:20:00,44.11,44.13,44.08,44.1,7600.0,40.2522,40.2704,40.2248,40.243,7600.0
2012-07-19 11:30:00,44.12,44.17,44.11,44.16,5900.0,40.2613,40.3069,40.2522,40.2978,5900.0
2012-07-19 11:40:00,44.16,44.18,44.09,44.11,2200.0,40.2978,40.316,40.2339,40.2522,2200.0
2012-07-19 11:50:00,44.16,44.23,44.13,44.21,4500.0,40.2978,40.3617,40.2704,40.3434,4500.0
2012-07-19 12:00:00,44.24,44.25,44.19,44.19,3600.0,40.3708,40.3799,40.3252,40.3252,3600.0
2012-07-19 12:10:00,44.19,44.22,44.15,44.18,8700.0,40.3252,40.3525,40.2887,40.316,8700.0
2012-07-19 12:20:00,44.17,44.23,44.08,44.08,27600.0,40.3069,40.3617,40.2248,40.2248,27600.0
2012-07-19 12:30:00,44.09,44.22,44.07,44.18,18100.0,40.2339,40.3525,40.2157,40.316,18100.0
2012-07-19 12:40:00,44.19,44.21,44.17,44.21,5600.0,40.3252,40.3434,40.3069,40.3434,5600.0
2012-07-19 12:50:00,44.2,44.22,44.18,44.21,9800.0,40.3343,40.3525,40.316,40.3434,9800.0
2012-07-19 13:00:00,44.22,44.28,44.22,44.28,4000.0,40.3525,40.4073,40.3525,40.4073,4000.0
2012-07-19 13:10:00,44.26,44.3,44.24,44.26,3500.0,40.389,40.4256,40.3708,40.389,3500.0
2012-07-19 13:20:00,44.24,44.28,44.24,44.28,1100.0,40.3708,40.4073,40.3708,40.4073,1100.0
2012-07-19 13:30:00,44.27,44.29,44.22,44.22,3100.0,40.3982,40.4164,40.3525,40.3525,3100.0
2012-07-19 13:40:00,44.25,44.26,44.1,44.17,5400.0,40.3799,40.389,40.243,40.3069,5400.0
2012-07-19 13:50:00,44.22,44.22,43.98,44.03,7500.0,40.3525,40.3525,40.1335,40.1792,7500.0
2012-07-19 14:00:00,44.06,44.13,43.96,44.04,7000.0,40.2065,40.2704,40.1153,40.1883,7000.0
2012-07-19 14:10:00,44.04,44.09,43.94,43.98,6700.0,40.1883,40.2339,40.097,40.1335,6700.0
2012-07-19 14:20:00,43.97,44.08,43.93,43.99,10200.0,40.1244,40.2248,40.0879,40.1427,10200.0
2012-07-19 14:30:00,44.01,44.16,43.97,44.14,8900.0,40.1609,40.2978,40.1244,40.2795,8900.0
2012-07-19 14:40:00,44.16,44.19,44.06,44.16,11200.0,40.2978,40.3252,40.2065,40.2978,11200.0
2012-07-19 14:50:00,44.15,44.19,44.11,44.13,4800.0,40.2887,40.3252,40.2522,40.2704,4800.0
2012-07-19 15:00:00,44.13,44.14,44.0,44.02,10900.0,40.2704,40.2795,40.1518,40.17,10900.0
2012-07-19 15:10:00,44.02,44.11,43.96,44.09,14300.0,40.17,40.2522,40.1153,40.2339,14300.0
2012-07-19 15:20:00,44.09,44.12,43.99,44.0,20700.0,40.2339,40.2613,40.1427,40.1518,20700.0
2012-07-19 15:30:00,44.0,44.05,43.93,44.05,13000.0,40.1518,40.1974,40.0879,40.1974,13000.0
2012-07-19 15:40:00,44.03,44.18,44.03,44.16,22700.0,40.1792,40.316,40.1792,40.2978,22700.0
2012-07-19 15:50:00,44.17,44.18,44.05,44.13,58200.0,40.3069,40.316,40.1974,40.2704,58200.0
2012-07-20 09:30:00,43.74,44.33,43.63,44.06,90200.0,39.9145,40.4529,39.8141,40.2065,90200.0
2012-07-20 09:40:00,44.11,44.32,44.03,44.04,11900.0,40.2522,40.4438,40.1792,40.1883,11900.0
2012-07-20 09:50:00,44.08,44.14,44.01,44.14,6200.0,40.2248,40.2795,40.1609,40.2795,6200.0
2012-07-20 10:00:00,44.09,44.29,44.09,44.2,6800.0,40.2339,40.4164,40.2339,40.3343,6800.0
2012-07-20 10:10:00,44.23,44.39,44.21,44.39,13500.0,40.3617,40.5077,40.3434,40.5077,13500.0
2012-07-20 10:20:00,44.35,44.55,44.35,44.55,44500.0,40.4712,40.6537,40.4712,40.6537,44500.0
2012-07-20 10:30:00,44.52,44.54,44.42,44.46,14700.0,40.6263,40.6446,40.5351,40.5716,14700.0
2012-07-20 10:40:00,44.45,44.56,44.45,44.52,6700.0,40.5624,40.6628,40.5624,40.6263,6700.0
2012-07-20 10:50:00,44.54,44.62,44.52,44.62,12600.0,40.6446,40.7176,40.6263,40.7176,12600.0
2012-07-20 11:00:00,44.62,44.71,44.58,44.69,20600.0,40.7176,40.7997,40.6811,40.7814,20600.0
2012-07-20 11:10:00,44.66,44.69,44.5,44.5,7300.0,40.7541,40.7814,40.6081,40.6081,7300.0
2012-07-20 11:20:00,44.45,44.59,44.45,44.55,11500.0,40.5624,40.6902,40.5624,40.6537,11500.0
2012-07-20 11:30:00,44.55,44.59,44.46,44.59,14200.0,40.6537,40.6902,40.5716,40.6902,14200.0
2012-07-20 11:40:00,44.59,44.69,44.55,44.69,9800.0,40.6902,40.7814,40.6537,40.7814,9800.0
2012-07-20 11:50:00,44.65,44.69,44.58,44.62,8900.0,40.7449,40.7814,40.6811,40.7176,8900.0
2012-07-20 12:00:00,44.57,44.61,44.46,44.51,13200.0,40.6719,40.7084,40.5716,40.6172,13200.0
2012-07-20 12:10:00,44.51,44.57,44.46,44.46,12000.0,40.6172,40.6719,40.5716,40.5716,12000.0
2012-07-20 12:20:00,44.43,44.51,44.43,44.46,9300.0,40.5442,40.6172,40.5442,40.5716,9300.0
2012-07-20 12:30:00,44.43,44.47,44.4,44.45,20000.0,40.5442,40.5807,40.5168,40.5624,20000.0
2012-07-20 12:40:00,44.44,44.48,44.44,44.47,6500.0,40.5533,40.5898,40.5533,40.5807,6500.0
2012-07-20 12:50:00,44.44,44.53,44.41,44.52,22600.0,40.5533,40.6354,40.5259,40.6263,22600.0
2012-07-20 13:00:00,44.54,44.68,44.53,44.67,18100.0,40.6446,40.7723,40.6354,40.7632,18100.0
2012-07-20 13:10:00,44.68,44.7,44.61,44.61,6000.0,40.7723,40.7906,40.7084,40.7084,6000.0
2012-07-20 13:20:00,44.61,44.65,44.52,44.64,4700.0,40.7084,40.7449,40.6263,40.7358,4700.0
2012-07-20 13:30:00,44.64,44.64,44.51,44.54,7300.0,40.7358,40.7358,40.6172,40.6446,7300.0
2012-07-20 13:40:00,44.54,44.58,44.49,44.5,3700.0,40.6446,40.6811,40.5989,40.6081,3700.0
2012-07-20 13:50:00,44.47,44.47,44.4,44.44,14600.0,40.5807,40.5807,40.5168,40.5533,14600.0
2012-07-20 14:00:00,44.42,44.51,44.41,44.44,3300.0,40.5351,40.6172,40.5259,40.5533,3300.0
2012-07-20 14:10:00,44.41,44.44,44.37,44.39,54000.0,40.5259,40.5533,40.4894,40.5077,54000.0
2012-07-20 14:20:00,44.39,44.44,44.34,44.37,17100.0,40.5077,40.5533,40.4621,40.4894,17100.0
2012-07-20 14:30:00,44.37,44.43,44.31,44.36,4400.0,40.4894,40.5442,40.4347,40.4803,4400.0
2012-07-20 14:40:00,44.35,44.4,44.34,44.4,6300.0,40.4712,40.5168,40.4621,40.5168,6300.0
2012-07-20 14:50:00,44.41,44.49,44.38,44.46,16500.0,40.5259,40.5989,40.4986,40.5716,16500.0
2012-07-20 15:00:00,44.42,44.44,44.33,44.35,5400.0,40.5351,40.5533,40.4529,40.4712,5400.0
2012-07-20 15:10:00,44.39,44.39,44.25,44.25,6600.0,40.5077,40.5077,40.3799,40.3799,6600.0
2012-07-20 15:20:00,44.26,44.27,44.1,44.1,12300.0,40.389,40.3982,40.243,40.243,12300.0
2012-07-20 15:30:00,44.1,44.11,43.92,43.94,24300.0,40.243,40.2522,40.0788,40.097,24300.0
2012-07-20 15:40:00,43.94,43.99,43.78,43.79,60200.0,40.097,40.1427,39.951,39.9602,60200.0
2012-07-20 15:50:00,43.81,44.08,43.8,44.07,53400.0,39.9784,40.2248,39.9693,40.2157,53400.0
2012-07-23 09:30:00,43.13,43.46,42.82,43.38,18100.0,39.3579,39.659,39.075,39.586,18100.0
2012-07-23 09:40:00,43.4,43.56,43.36,43.48,7100.0,39.6043,39.7503,39.5678,39.6773,7100.0
2012-07-23 09:50:00,43.48,43.66,43.45,43.65,20200.0,39.6773,39.8415,39.6499,39.8324,20200.0
2012-07-23 10:00:00,43.66,43.95,43.63,43.88,17100.0,39.8415,40.1062,39.8141,40.0423,17100.0
2012-07-23 10:10:00,43.83,43.91,43.75,43.84,7500.0,39.9967,40.0697,39.9237,40.0058,7500.0
2012-07-23 10:20:00,43.82,43.98,43.81,43.91,35000.0,39.9875,40.1335,39.9784,40.0697,35000.0
2012-07-23 10:30:00,43.97,43.97,43.74,43.86,12400.0,40.1244,40.1244,39.9145,40.024,12400.0
2012-07-23 10:40:00,43.85,43.92,43.85,43.92,7500.0,40.0149,40.0788,40.0149,40.0788,7500.0
2012-07-23 10:50:00,43.92,43.92,43.81,43.91,8100.0,40.0788,40.0788,39.9784,40.0697,8100.0
2012-07-23 11:00:00,43.92,43.98,43.89,43.94,13500.0,40.0788,40.1335,40.0514,40.097,13500.0
2012-07-23 11:10:00,43.93,43.97,43.85,43.85,5600.0,40.0879,40.1244,40.0149,40.0149,5600.0
2012-07-23 11:20:00,43.85,43.89,43.74,43.86,9400.0,40.0149,40.0514,39.9145,40.024,9400.0
2012-07-23 11:30:00,43.85,43.98,43.68,43.69,9900.0,40.0149,40.1335,39.8598,39.8689,9900.0
2012-07-23 11:40:00,43.67,43.69,43.59,43.6,10400.0,39.8506,39.8689,39.7776,39.7868,10400.0
2012-07-23 11:50:00,43.6,43.82,43.6,43.8,13400.0,39.7868,39.9875,39.7868,39.9693,13400.0
2012-07-23 12:00:00,43.81,43.84,43.79,43.84,13600.0,39.9784,40.0058,39.9602,40.0058,13600.0
2012-07-23 12:10:00,43.84,43.86,43.63,43.63,14900.0,40.0058,40.024,39.8141,39.8141,14900.0
2012-07-23 12:20:00,43.64,43.76,43.64,43.67,20600.0,39.8233,39.9328,39.8233,39.8506,20600.0
2012-07-23 12:30:00,43.67,43.81,43.66,43.8,6100.0,39.8506,39.9784,39.8415,39.9693,6100.0
2012-07-23 12:40:00,43.79,43.87,43.78,43.84,17100.0,39.9602,40.0332,39.951,40.0058,17100.0
2012-07-23 12:50:00,43.79,43.9,43.78,43.9,17900.0,39.9602,40.0605,39.951,40.0605,17900.0
2012-07-23 13:00:00,43.89,43.91,43.76,43.78,18000.0,40.0514,40.0697,39.9328,39.951,18000.0
2012-07-23 13:10:00,43.77,43.85,43.76,43.79,13800.0,39.9419,40.0149,39.9328,39.9602,13800.0
2012-07-23 13:20:00,43.77,43.8,43.69,43.69,7600.0,39.9419,39.9693,39.8689,39.8689,7600.0
2012-07-23 13:30:00,43.7,43.73,43.67,43.68,6800.0,39.878,39.9054,39.8506,39.8598,6800.0
2012-07-23 13:40:00,43.69,43.79,43.68,43.68,10200.0,39.8689,39.9602,39.8598,39.8598,10200.0
2012-07-23 13:50:00,43.69,43.82,43.69,43.82,13500.0,39.8689,39.9875,39.8689,39.9875,13500.0
2012-07-23 14:00:00,43.84,43.95,43.82,43.9,11900.0,40.0058,40.1062,39.9875,40.0605,11900.0
2012-07-23 14:10:00,43.88,43.93,43.57,43.62,82600.0,40.0423,40.0879,39.7594,39.805,82600.0
2012-07-23 14:20:00,43.63,43.63,43.45,43.45,12100.0,39.8141,39.8141,39.6499,39.6499,12100.0
2012-07-23 14:30:00,43.45,43.56,43.45,43.51,16700.0,39.6499,39.7503,39.6499,39.7046,16700.0
2012-07-23 14:40:00,43.5,43.52,43.44,43.48,13400.0,39.6955,39.7138,39.6408,39.6773,13400.0
2012-07-23 14:50:00,43.47,43.54,43.45,43.52,15200.0,39.6681,39.732,39.6499,39.7138,15200.0
2012-07-23 15:00:00,43.52,43.78,43.48,43.77,29400.0,39.7138,39.951,39.6773,39.9419,29400.0
2012-07-23 15:10:00,43.76,43.76,43.67,43.75,29600.0,39.9328,39.9328,39.8506,39.9237,29600.0
2012-07-23 15:20:00,43.77,44.0,43.77,43.94,42200.0,39.9419,40.1518,39.9419,40.097,42200.0
2012-07-23 15:30:00,43.94,44.07,43.94,44.02,61700.0,40.097,40.2157,40.097,40.17,61700.0
2012-07-23 15:40:00,44.03,44.19,43.97,44.19,55700.0,40.1792,40.3252,40.1244,40.3252,55700.0
2012-07-23 15:50:00,44.18,44.22,43.88,43.93,144800.0,40.316,40.3525,40.0423,40.0879,144800.0
2012-07-24 09:30:00,44.08,44.34,43.93,43.93,16500.0,40.2248,40.4621,40.0879,40.0879,16500.0
2012-07-24 09:40:00,43.92,44.18,43.92,44.16,10200.0,40.0788,40.316,40.0788,40.2978,10200.0
2012-07-24 09:50:00,44.1,44.15,43.98,44.1,13100.0,40.243,40.2887,40.1335,40.243,13100.0
2012-07-24 10:00:00,44.06,44.22,44.06,44.21,8400.0,40.2065,40.3525,40.2065,40.3434,8400.0
2012-07-24 10:10:00,44.23,44.23,43.95,43.95,11600.0,40.3617,40.3617,40.1062,40.1062,11600.0
2012-07-24 10:20:00,43.94,44.0,43.89,43.93,8800.0,40.097,40.1518,40.0514,40.0879,8800.0
2012-07-24 10:30:00,43.95,44.0,43.95,43.99,15900.0,40.1062,40.1518,40.1062,40.1427,15900.0
2012-07-24 10:40:00,44.0,44.02,43.96,44.0,12700.0,40.1518,40.17,40.1153,40.1518,12700.0
2012-07-24 10:50:00,43.97,44.0,43.95,43.97,19400.0,40.1244,40.1518,40.1062,40.1244,19400.0
2012-07-24 11:00:00,43.97,44.0,43.86,43.95,32600.0,40.1244,40.1518,40.024,40.1062,32600.0
2012-07-24 11:10:00,43.96,43.97,43.82,43.85,10400.0,40.1153,40.1244,39.9875,40.0149,10400.0
2012-07-24 11:20:00,43.88,43.91,43.77,43.79,8200.0,40.0423,40.0697,39.9419,39.9602,8200.0
2012-07-24 11:30:00,43.75,43.79,43.55,43.58,11200.0,39.9237,39.9602,39.7411,39.7685,11200.0
2012-07-24 11:40:00,43.6,43.61,43.55,43.57,9100.0,39.7868,39.7959,39.7411,39.7594,9100.0
2012-07-24 11:50:00,43.57,43.59,43.53,43.57,6400.0,39.7594,39.7776,39.7229,39.7594,6400.0
2012-07-24 12:00:00,43.59,43.59,43.35,43.39,9600.0,39.7776,39.7776,39.5586,39.5951,9600.0
2012-07-24 12:10:00,43.39,43.41,43.34,43.37,6200.0,39.5951,39.6134,39.5495,39.5769,6200.0
2012-07-24 12:20:00,43.34,43.34,43.19,43.22,7300.0,39.5495,39.5495,39.4126,39.44,7300.0
2012-07-24 12:30:00,43.21,43.25,43.21,43.25,16400.0,39.4309,39.4674,39.4309,39.4674,16400.0
2012-07-24 12:40:00,43.25,43.25,43.19,43.19,6900.0,39.4674,39.4674,39.4126,39.4126,6900.0
2012-07-24 12:50:00,43.18,43.2,43.18,43.18,14200.0,39.4035,39.4218,39.4035,39.4035,14200.0
2012-07-24 13:00:00,43.18,43.18,43.05,43.05,15200.0,39.4035,39.4035,39.2849,39.2849,15200.0
2012-07-24 13:10:00,43.05,43.07,42.91,42.91,21000.0,39.2849,39.3031,39.1571,39.1571,21000.0
2012-07-24 13:20:00,42.91,42.91,42.87,42.89,6700.0,39.1571,39.1571,39.1206,39.1389,6700.0
2012-07-24 13:30:00,42.87,42.95,42.84,42.84,9900.0,39.1206,39.1936,39.0932,39.0932,9900.0
2012-07-24 13:40:00,42.84,42.91,42.79,42.8,4400.0,39.0932,39.1571,39.0476,39.0567,4400.0
2012-07-24 13:50:00,42.8,42.87,42.79,42.8,13300.0,39.0567,39.1206,39.0476,39.0567,13300.0
2012-07-24 14:00:00,42.83,42.83,42.73,42.79,14000.0,39.0841,39.0841,38.9929,39.0476,14000.0
2012-07-24 14:10:00,42.74,42.77,42.7,42.72,4400.0,39.002,39.0294,38.9655,38.9837,4400.0
2012-07-24 14:20:00,42.69,42.76,42.56,42.6,7800.0,38.9564,39.0202,38.8377,38.8742,7800.0
2012-07-24 14:30:00,42.59,42.62,42.55,42.59,12400.0,38.8651,38.8925,38.8286,38.8651,12400.0
2012-07-24 14:40:00,42.6,42.7,42.58,42.58,7700.0,38.8742,38.9655,38.856,38.856,7700.0
2012-07-24 14:50:00,42.56,42.6,42.47,42.57,10200.0,38.8377,38.8742,38.7556,38.8469,10200.0
2012-07-24 15:00:00,42.57,42.62,42.45,42.45,16600.0,38.8469,38.8925,38.7374,38.7374,16600.0
2012-07-24 15:10:00,42.43,42.51,42.4,42.4,27000.0,38.7191,38.7921,38.6917,38.6917,27000.0
2012-07-24 15:20:00,42.4,42.68,42.4,42.64,25400.0,38.6917,38.9472,38.6917,38.9107,25400.0
2012-07-24 15:30:00,42.65,42.67,42.54,42.64,31500.0,38.9199,38.9381,38.8195,38.9107,31500.0
2012-07-24 15:40:00,42.64,42.65,42.43,42.46,35200.0,38.9107,38.9199,38.7191,38.7465,35200.0
2012-07-24 15:50:00,42.48,42.78,42.46,42.74,81900.0,38.7647,39.0385,38.7465,39.002,81900.0
2012-07-25 09:30:00,43.04,43.27,42.98,43.04,20700.0,39.2757,39.4856,39.221,39.2757,20700.0
2012-07-25 09:40:00,43.14,43.14,42.76,42.77,5800.0,39.367,39.367,39.0202,39.0294,5800.0
2012-07-25 09:50:00,42.75,42.87,42.59,42.82,10400.0,39.0111,39.1206,38.8651,39.075,10400.0
2012-07-25 10:00:00,42.79,42.79,42.46,42.59,17600.0,39.0476,39.0476,38.7465,38.8651,17600.0
2012-07-25 10:10:00,42.59,42.79,42.55,42.75,11000.0,38.8651,39.0476,38.8286,39.0111,11000.0
2012-07-25 10:20:00,42.78,42.84,42.75,42.84,5700.0,39.0385,39.0932,39.0111,39.0932,5700.0
2012-07-25 10:30:00,42.82,42.84,42.7,42.78,9600.0,39.075,39.0932,38.9655,39.0385,9600.0
2012-07-25 10:40:00,42.75,42.79,42.52,42.53,9500.0,39.0111,39.0476,38.8012,38.8104,9500.0
2012-07-25 10:50:00,42.52,42.56,42.38,42.42,10700.0,38.8012,38.8377,38.6735,38.71,10700.0
2012-07-25 11:00:00,42.46,42.46,42.27,42.27,10400.0,38.7465,38.7465,38.5731,38.5731,10400.0
2012-07-25 11:10:00,42.25,42.36,42.14,42.15,23100.0,38.5548,38.6552,38.4545,38.4636,23100.0
2012-07-25 11:20:00,42.13,42.17,41.96,42.0,25100.0,38.4453,38.4818,38.2902,38.3267,25100.0
2012-07-25 11:30:00,42.01,42.09,41.97,42.09,48400.0,38.3358,38.4088,38.2993,38.4088,48400.0
2012-07-25 11:40:00,42.08,42.13,41.93,41.95,18000.0,38.3997,38.4453,38.2628,38.2811,18000.0
2012-07-25 11:50:00,41.98,41.98,41.8,41.83,18500.0,38.3085,38.3085,38.1442,38.1716,18500.0
2012-07-25 12:00:00,41.83,41.91,41.8,41.85,12700.0,38.1716,38.2446,38.1442,38.1898,12700.0
2012-07-25 12:10:00,41.85,41.85,41.7,41.74,17200.0,38.1898,38.1898,38.0529,38.0894,17200.0
2012-07-25 12:20:00,41.74,41.76,41.57,41.57,33400.0,38.0894,38.1077,37.9343,37.9343,33400.0
2012-07-25 12:30:00,41.6,41.84,41.59,41.77,17700.0,37.9617,38.1807,37.9526,38.1168,17700.0
2012-07-25 12:40:00,41.74,41.81,41.68,41.74,18600.0,38.0894,38.1533,38.0347,38.0894,18600.0
2012-07-25 12:50:00,41.74,41.9,41.68,41.76,15800.0,38.0894,38.2355,38.0347,38.1077,15800.0
2012-07-25 13:00:00,41.76,41.93,41.76,41.87,17200.0,38.1077,38.2628,38.1077,38.2081,17200.0
2012-07-25 13:10:00,41.89,42.02,41.84,41.99,22900.0,38.2263,38.345,38.1807,38.3176,22900.0
2012-07-25 13:20:00,41.99,42.08,41.91,42.0,18600.0,38.3176,38.3997,38.2446,38.3267,18600.0
2012-07-25 13:30:00,42.05,42.24,41.99,42.24,18300.0,38.3723,38.5457,38.3176,38.5457,18300.0
2012-07-25 13:40:00,42.24,42.26,42.1,42.1,11300.0,38.5457,38.564,38.418,38.418,11300.0
2012-07-25 13:50:00,42.11,42.25,42.04,42.23,14400.0,38.4271,38.5548,38.3632,38.5366,14400.0
2012-07-25 14:00:00,42.22,42.23,42.02,42.03,10000.0,38.5275,38.5366,38.345,38.3541,10000.0
2012-07-25 14:10:00,42.06,42.16,42.04,42.05,11300.0,38.3815,38.4727,38.3632,38.3723,11300.0
2012-07-25 14:20:00,42.05,42.24,42.03,42.19,15000.0,38.3723,38.5457,38.3541,38.5001,15000.0
2012-07-25 14:30:00,42.19,42.36,42.12,42.32,16200.0,38.5001,38.6552,38.4362,38.6187,16200.0
2012-07-25 14:40:00,42.33,42.55,42.31,42.49,31800.0,38.6278,38.8286,38.6096,38.7739,31800.0
2012-07-25 14:50:00,42.49,42.59,42.44,42.44,10900.0,38.7739,38.8651,38.7282,38.7282,10900.0
2012-07-25 15:00:00,42.46,42.46,42.24,42.32,13900.0,38.7465,38.7465,38.5457,38.6187,13900.0
2012-07-25 15:10:00,42.31,42.32,42.03,42.05,25400.0,38.6096,38.6187,38.3541,38.3723,25400.0
2012-07-25 15:20:00,42.05,42.08,41.95,42.08,17600.0,38.3723,38.3997,38.2811,38.3997,17600.0
2012-07-25 15:30:00,42.08,42.11,41.99,42.11,29200.0,38.3997,38.4271,38.3176,38.4271,29200.0
2012-07-25 15:40:00,42.11,42.23,41.88,42.11,62800.0,38.4271,38.5366,38.2172,38.4271,62800.0
2012-07-25 15:50:00,42.14,42.18,42.03,42.18,65200.0,38.4545,38.491,38.3541,38.491,65200.0
2012-07-26 09:30:00,42.27,42.3,39.65,39.86,170200.0,38.5731,38.6005,36.1822,36.3739,170200.0
2012-07-26 09:40:00,39.95,40.01,38.68,39.56,93000.0,36.456,36.5108,35.2971,36.1001,93000.0
2012-07-26 09:50:00,39.54,39.88,39.21,39.25,64700.0,36.0819,36.3921,35.7807,35.8172,64700.0
2012-07-26 10:00:00,39.24,39.26,37.7,38.0,106300.0,35.8081,35.8263,34.4028,34.6765,106300.0
2012-07-26 10:10:00,37.89,38.51,37.89,38.11,144300.0,34.5762,35.1419,34.5762,34.7769,144300.0
2012-07-26 10:20:00,38.1,38.45,38.05,38.08,34600.0,34.7678,35.0872,34.7222,34.7495,34600.0
2012-07-26 10:30:00,38.05,38.17,36.79,36.92,89000.0,34.7222,34.8317,33.5724,33.691,89000.0
2012-07-26 10:40:00,36.92,37.48,36.76,37.29,57500.0,33.691,34.202,33.545,34.0286,57500.0
2012-07-26 10:50:00,37.31,37.52,37.1,37.48,27000.0,34.0469,34.2385,33.8553,34.202,27000.0
2012-07-26 11:00:00,37.49,37.49,36.92,37.18,60800.0,34.2111,34.2111,33.691,33.9283,60800.0
2012-07-26 11:10:00,37.09,37.72,37.09,37.64,22100.0,33.8461,34.421,33.8461,34.348,22100.0
2012-07-26 11:20:00,37.63,37.81,37.21,37.39,29500.0,34.3389,34.5032,33.9556,34.1199,29500.0
2012-07-26 11:30:00,37.4,37.79,37.39,37.75,53900.0,34.129,34.4849,34.1199,34.4484,53900.0
2012-07-26 11:40:00,37.75,37.95,37.7,37.88,51800.0,34.4484,34.6309,34.4028,34.567,51800.0
2012-07-26 11:50:00,37.87,38.22,37.87,38.22,41000.0,34.5579,34.8773,34.5579,34.8773,41000.0
2012-07-26 12:00:00,38.18,38.32,37.66,37.77,59300.0,34.8408,34.9686,34.3663,34.4667,59300.0
2012-07-26 12:10:00,37.75,37.82,37.69,37.75,39200.0,34.4484,34.5123,34.3937,34.4484,39200.0
2012-07-26 12:20:00,37.75,37.82,37.69,37.74,30400.0,34.4484,34.5123,34.3937,34.4393,30400.0
2012-07-26 12:30:00,37.73,37.94,37.72,37.94,33700.0,34.4302,34.6218,34.421,34.6218,33700.0
2012-07-26 12:40:00,37.95,38.03,37.85,37.85,17700.0,34.6309,34.7039,34.5397,34.5397,17700.0
2012-07-26 12:50:00,37.84,37.84,37.75,37.76,22500.0,34.5305,34.5305,34.4484,34.4575,22500.0
2012-07-26 13:00:00,37.76,37.89,37.75,37.89,23400.0,34.4575,34.5762,34.4484,34.5762,23400.0
2012-07-26 13:10:00,37.91,37.92,37.8,37.8,11900.0,34.5944,34.6035,34.494,34.494,11900.0
2012-07-26 13:20:00,37.8,37.87,37.75,37.81,26200.0,34.494,34.5579,34.4484,34.5032,26200.0
2012-07-26 13:30:00,37.8,37.8,37.75,37.75,29400.0,34.494,34.494,34.4484,34.4484,29400.0
2012-07-26 13:40:00,37.76,37.94,37.75,37.79,30500.0,34.4575,34.6218,34.4484,34.4849,30500.0
2012-07-26 13:50:00,37.77,37.77,37.42,37.57,39700.0,34.4667,34.4667,34.1473,34.2842,39700.0
2012-07-26 14:00:00,37.56,37.61,37.5,37.53,22200.0,34.275,34.3207,34.2203,34.2477,22200.0
2012-07-26 14:10:00,37.56,37.56,37.4,37.41,24000.0,34.275,34.275,34.129,34.1381,24000.0
2012-07-26 14:20:00,37.4,37.52,37.33,37.52,37200.0,34.129,34.2385,34.0651,34.2385,37200.0
2012-07-26 14:30:00,37.51,37.87,37.5,37.84,26000.0,34.2294,34.5579,34.2203,34.5305,26000.0
2012-07-26 14:40:00,37.84,38.0,37.84,37.95,17000.0,34.5305,34.6765,34.5305,34.6309,17000.0
2012-07-26 14:50:00,37.97,38.1,37.75,37.76,22200.0,34.6492,34.7678,34.4484,34.4575,22200.0
2012-07-26 15:00:00,37.77,37.8,37.55,37.61,22900.0,34.4667,34.494,34.2659,34.3207,22900.0
2012-07-26 15:10:00,37.6,37.76,37.59,37.6,32900.0,34.3115,34.4575,34.3024,34.3115,32900.0
2012-07-26 15:20:00,37.6,37.64,37.57,37.64,18400.0,34.3115,34.348,34.2842,34.348,18400.0
2012-07-26 15:30:00,37.64,37.67,37.59,37.61,51600.0,34.348,34.3754,34.3024,34.3207,51600.0
2012-07-26 15:40:00,37.61,37.71,37.61,37.68,98500.0,34.3207,34.4119,34.3207,34.3845,98500.0
2012-07-26 15:50:00,37.7,37.85,37.66,37.84,158200.0,34.4028,34.5397,34.3663,34.5305,158200.0
2012-07-27 09:30:00,37.77,38.19,37.25,37.68,40400.0,34.4667,34.8499,33.9921,34.3845,40400.0
2012-07-27 09:40:00,37.75,37.75,37.55,37.66,21400.0,34.4484,34.4484,34.2659,34.3663,21400.0
2012-07-27 09:50:00,37.66,38.0,37.65,37.9,19500.0,34.3663,34.6765,34.3572,34.5853,19500.0
2012-07-27 10:00:00,37.91,37.91,37.65,37.71,27200.0,34.5944,34.5944,34.3572,34.4119,27200.0
2012-07-27 10:10:00,37.71,37.86,37.67,37.81,11900.0,34.4119,34.5488,34.3754,34.5032,11900.0
2012-07-27 10:20:00,37.82,37.94,37.81,37.93,9500.0,34.5123,34.6218,34.5032,34.6127,9500.0
2012-07-27 10:30:00,37.93,37.99,37.92,37.95,11000.0,34.6127,34.6674,34.6035,34.6309,11000.0
2012-07-27 10:40:00,37.95,38.08,37.95,38.07,17700.0,34.6309,34.7495,34.6309,34.7404,17700.0
2012-07-27 10:50:00,38.07,38.29,38.07,38.29,15900.0,34.7404,34.9412,34.7404,34.9412,15900.0
2012-07-27 11:00:00,38.28,38.37,38.26,38.35,11400.0,34.9321,35.0142,34.9138,34.9959,11400.0
2012-07-27 11:10:00,38.36,38.47,38.36,38.47,11700.0,35.0051,35.1054,35.0051,35.1054,11700.0
2012-07-27 11:20:00,38.47,38.52,38.39,38.39,17700.0,35.1054,35.1511,35.0324,35.0324,17700.0
2012-07-27 11:30:00,38.39,38.44,38.37,38.41,9100.0,35.0324,35.0781,35.0142,35.0507,9100.0
2012-07-27 11:40:00,38.43,38.54,38.43,38.54,8400.0,35.0689,35.1693,35.0689,35.1693,8400.0
2012-07-27 11:50:00,38.51,38.58,38.51,38.56,9500.0,35.1419,35.2058,35.1419,35.1876,9500.0
2012-07-27 12:00:00,38.59,38.71,38.56,38.71,16600.0,35.2149,35.3244,35.1876,35.3244,16600.0
2012-07-27 12:10:00,38.71,38.78,38.69,38.77,15800.0,35.3244,35.3883,35.3062,35.3792,15800.0
2012-07-27 12:20:00,38.77,38.98,38.77,38.97,32400.0,35.3792,35.5708,35.3792,35.5617,32400.0
2012-07-27 12:30:00,38.99,39.02,38.59,38.64,22400.0,35.58,35.6073,35.2149,35.2606,22400.0
2012-07-27 12:40:00,38.67,38.75,38.67,38.71,3300.0,35.2879,35.3609,35.2879,35.3244,3300.0
2012-07-27 12:50:00,38.72,38.77,38.68,38.77,5600.0,35.3336,35.3792,35.2971,35.3792,5600.0
2012-07-27 13:00:00,38.77,38.96,38.77,38.96,13900.0,35.3792,35.5526,35.3792,35.5526,13900.0
2012-07-27 13:10:00,38.96,39.29,38.96,39.29,29700.0,35.5526,35.8537,35.5526,35.8537,29700.0
2012-07-27 13:20:00,39.27,39.57,39.21,39.46,25800.0,35.8355,36.1092,35.7807,36.0089,25800.0
2012-07-27 13:30:00,39.5,39.83,39.43,39.79,26900.0,36.0454,36.3465,35.9815,36.31,26900.0
2012-07-27 13:40:00,39.75,39.76,39.57,39.66,18900.0,36.2735,36.2826,36.1092,36.1914,18900.0
2012-07-27 13:50:00,39.63,39.65,39.54,39.56,11100.0,36.164,36.1822,36.0819,36.1001,11100.0
2012-07-27 14:00:00,39.57,39.68,39.56,39.66,16400.0,36.1092,36.2096,36.1001,36.1914,16400.0
2012-07-27 14:10:00,39.66,39.69,39.62,39.63,13300.0,36.1914,36.2187,36.1549,36.164,13300.0
2012-07-27 14:20:00,39.65,39.83,39.65,39.8,15200.0,36.1822,36.3465,36.1822,36.3191,15200.0
2012-07-27 14:30:00,39.8,39.88,39.7,39.86,21600.0,36.3191,36.3921,36.2279,36.3739,21600.0
2012-07-27 14:40:00,39.86,39.92,39.82,39.83,34500.0,36.3739,36.4286,36.3374,36.3465,34500.0
2012-07-27 14:50:00,39.83,39.9,39.79,39.88,21900.0,36.3465,36.4104,36.31,36.3921,21900.0
2012-07-27 15:00:00,39.85,39.91,39.83,39.9,15800.0,36.3647,36.4195,36.3465,36.4104,15800.0
2012-07-27 15:10:00,39.89,39.89,39.79,39.8,17300.0,36.4012,36.4012,36.31,36.3191,17300.0
2012-07-27 15:20:00,39.8,39.82,39.75,39.8,30000.0,36.3191,36.3374,36.2735,36.3191,30000.0
2012-07-27 15:30:00,39.8,39.84,39.73,39.73,23900.0,36.3191,36.3556,36.2552,36.2552,23900.0
2012-07-27 15:40:00,39.73,39.94,39.73,39.94,43800.0,36.2552,36.4469,36.2552,36.4469,43800.0
2012-07-27 15:50:00,39.94,39.98,39.78,39.79,116800.0,36.4469,36.4834,36.3009,36.31,116800.0
2012-07-30 09:30:00,39.6,39.72,38.94,39.0,41600.0,36.1366,36.2461,35.5343,35.5891,41600.0
2012-07-30 09:40:00,39.01,39.21,38.87,38.87,16200.0,35.5982,35.7807,35.4705,35.4705,16200.0
2012-07-30 09:50:00,38.87,39.18,38.71,39.15,14400.0,35.4705,35.7533,35.3244,35.726,14400.0
2012-07-30 10:00:00,39.17,39.26,38.96,38.96,13600.0,35.7442,35.8263,35.5526,35.5526,13600.0
2012-07-30 10:10:00,38.98,39.13,38.93,39.08,10900.0,35.5708,35.7077,35.5252,35.6621,10900.0
2012-07-30 10:20:00,39.09,39.4,39.09,39.18,10400.0,35.6712,35.9541,35.6712,35.7533,10400.0
2012-07-30 10:30:00,39.18,39.18,38.99,39.05,8900.0,35.7533,35.7533,35.58,35.6347,8900.0
2012-07-30 10:40:00,39.01,39.06,38.83,38.86,6500.0,35.5982,35.6438,35.434,35.4613,6500.0
2012-07-30 10:50:00,38.8,38.83,38.64,38.65,9000.0,35.4066,35.434,35.2606,35.2697,9000.0
2012-07-30 11:00:00,38.65,38.93,38.64,38.89,13600.0,35.2697,35.5252,35.2606,35.4887,13600.0
2012-07-30 11:10:00,38.91,39.04,38.88,38.92,15400.0,35.507,35.6256,35.4796,35.5161,15400.0
2012-07-30 11:20:00,38.92,38.96,38.87,38.88,6800.0,35.5161,35.5526,35.4705,35.4796,6800.0
2012-07-30 11:30:00,38.86,38.91,38.8,38.8,3600.0,35.4613,35.507,35.4066,35.4066,3600.0
2012-07-30 11:40:00,38.8,38.8,38.62,38.63,11300.0,35.4066,35.4066,35.2423,35.2514,11300.0
2012-07-30 11:50:00,38.65,38.68,38.56,38.56,8300.0,35.2697,35.2971,35.1876,35.1876,8300.0
2012-07-30 12:00:00,38.56,38.63,38.47,38.63,7200.0,35.1876,35.2514,35.1054,35.2514,7200.0
2012-07-30 12:10:00,38.64,38.81,38.64,38.73,8600.0,35.2606,35.4157,35.2606,35.3427,8600.0
2012-07-30 12:20:00,38.69,38.76,38.61,38.66,16700.0,35.3062,35.3701,35.2332,35.2788,16700.0
2012-07-30 12:30:00,38.67,38.68,38.58,38.58,6100.0,35.2879,35.2971,35.2058,35.2058,6100.0
2012-07-30 12:40:00,38.6,38.78,38.6,38.67,6300.0,35.2241,35.3883,35.2241,35.2879,6300.0
2012-07-30 12:50:00,38.67,38.79,38.64,38.67,4600.0,35.2879,35.3975,35.2606,35.2879,4600.0
2012-07-30 13:00:00,38.67,38.7,38.65,38.69,5200.0,35.2879,35.3153,35.2697,35.3062,5200.0
2012-07-30 13:10:00,38.69,38.69,38.57,38.68,4000.0,35.3062,35.3062,35.1967,35.2971,4000.0
2012-07-30 13:20:00,38.7,38.78,38.68,38.74,8300.0,35.3153,35.3883,35.2971,35.3518,8300.0
2012-07-30 13:30:00,38.76,38.94,38.75,38.93,11700.0,35.3701,35.5343,35.3609,35.5252,11700.0
2012-07-30 13:40:00,38.93,38.96,38.85,38.9,7600.0,35.5252,35.5526,35.4522,35.4978,7600.0
2012-07-30 13:50:00,38.88,38.92,38.82,38.82,6300.0,35.4796,35.5161,35.4248,35.4248,6300.0
2012-07-30 14:00:00,38.79,38.91,38.79,38.88,4600.0,35.3975,35.507,35.3975,35.4796,4600.0
2012-07-30 14:10:00,38.88,38.94,38.82,38.83,11400.0,35.4796,35.5343,35.4248,35.434,11400.0
2012-07-30 14:20:00,38.83,38.89,38.78,38.86,26700.0,35.434,35.4887,35.3883,35.4613,26700.0
2012-07-30 14:30:00,38.86,38.91,38.82,38.85,23300.0,35.4613,35.507,35.4248,35.4522,23300.0
2012-07-30 14:40:00,38.86,38.94,38.78,38.78,9700.0,35.4613,35.5343,35.3883,35.3883,9700.0
2012-07-30 14:50:00,38.77,38.88,38.75,38.88,7400.0,35.3792,35.4796,35.3609,35.4796,7400.0
2012-07-30 15:00:00,38.88,38.91,38.77,38.77,5900.0,35.4796,35.507,35.3792,35.3792,5900.0
2012-07-30 15:10:00,38.78,38.88,38.77,38.87,9400.0,35.3883,35.4796,35.3792,35.4705,9400.0
2012-07-30 15:20:00,38.87,38.87,38.74,38.79,12200.0,35.4705,35.4705,35.3518,35.3975,12200.0
2012-07-30 15:30:00,38.82,38.88,38.68,38.76,17300.0,35.4248,35.4796,35.2971,35.3701,17300.0
2012-07-30 15:40:00,38.77,38.82,38.69,38.8,21900.0,35.3792,35.4248,35.3062,35.4066,21900.0
2012-07-30 15:50:00,38.81,38.84,38.73,38.79,48900.0,35.4157,35.4431,35.3427,35.3975,48900.0
2012-07-31 09:30:00,38.42,38.68,38.07,38.6,26900.0,35.0598,35.2971,34.7404,35.2241,26900.0
2012-07-31 09:40:00,38.64,38.91,38.64,38.7,5600.0,35.2606,35.507,35.2606,35.3153,5600.0
2012-07-31 09:50:00,38.66,38.66,38.46,38.53,5500.0,35.2788,35.2788,35.0963,35.1602,5500.0
2012-07-31 10:00:00,38.64,38.89,38.26,38.4,16600.0,35.2606,35.4887,34.9138,35.0416,16600.0
2012-07-31 10:10:00,38.36,38.95,38.36,38.91,9000.0,35.0051,35.5435,35.0051,35.507,9000.0
2012-07-31 10:20:00,38.94,39.08,38.9,38.92,7100.0,35.5343,35.6621,35.4978,35.5161,7100.0
2012-07-31 10:30:00,38.92,38.92,38.14,38.14,33000.0,35.5161,35.5161,34.8043,34.8043,33000.0
2012-07-31 10:40:00,38.17,38.37,38.12,38.33,16400.0,34.8317,35.0142,34.786,34.9777,16400.0
2012-07-31 10:50:00,38.3,38.55,38.29,38.48,22900.0,34.9503,35.1784,34.9412,35.1146,22900.0
2012-07-31 11:00:00,38.51,38.68,38.51,38.61,12700.0,35.1419,35.2971,35.1419,35.2332,12700.0
2012-07-31 11:10:00,38.58,38.77,38.4,38.45,12500.0,35.2058,35.3792,35.0416,35.0872,12500.0
2012-07-31 11:20:00,38.41,38.58,38.41,38.52,8200.0,35.0507,35.2058,35.0507,35.1511,8200.0
2012-07-31 11:30:00,38.51,38.58,38.5,38.58,5400.0,35.1419,35.2058,35.1328,35.2058,5400.0
2012-07-31 11:40:00,38.55,38.61,38.47,38.48,37400.0,35.1784,35.2332,35.1054,35.1146,37400.0
2012-07-31 11:50:00,38.49,38.6,38.49,38.56,5800.0,35.1237,35.2241,35.1237,35.1876,5800.0
2012-07-31 12:00:00,38.54,38.54,38.37,38.45,7100.0,35.1693,35.1693,35.0142,35.0872,7100.0
2012-07-31 12:10:00,38.43,38.43,38.27,38.37,6600.0,35.0689,35.0689,34.9229,35.0142,6600.0
2012-07-31 12:20:00,38.37,38.48,38.33,38.47,7200.0,35.0142,35.1146,34.9777,35.1054,7200.0
2012-07-31 12:30:00,38.46,38.55,38.43,38.54,9200.0,35.0963,35.1784,35.0689,35.1693,9200.0
2012-07-31 12:40:00,38.54,38.54,38.43,38.49,3100.0,35.1693,35.1693,35.0689,35.1237,3100.0
2012-07-31 12:50:00,38.48,38.54,38.47,38.51,7300.0,35.1146,35.1693,35.1054,35.1419,7300.0
2012-07-31 13:00:00,38.5,38.54,38.46,38.54,7000.0,35.1328,35.1693,35.0963,35.1693,7000.0
2012-07-31 13:10:00,38.53,38.63,38.5,38.6,11300.0,35.1602,35.2514,35.1328,35.2241,11300.0
2012-07-31 13:20:00,38.6,38.66,38.56,38.65,5200.0,35.2241,35.2788,35.1876,35.2697,5200.0
2012-07-31 13:30:00,38.61,38.64,38.54,38.56,8800.0,35.2332,35.2606,35.1693,35.1876,8800.0
2012-07-31 13:40:00,38.58,38.58,38.49,38.51,2100.0,35.2058,35.2058,35.1237,35.1419,2100.0
2012-07-31 13:50:00,38.51,38.65,38.51,38.61,6700.0,35.1419,35.2697,35.1419,35.2332,6700.0
2012-07-31 14:00:00,38.6,38.71,38.6,38.7,7400.0,35.2241,35.3244,35.2241,35.3153,7400.0
2012-07-31 14:10:00,38.71,38.78,38.65,38.65,8300.0,35.3244,35.3883,35.2697,35.2697,8300.0
2012-07-31 14:20:00,38.64,38.84,38.64,38.84,6400.0,35.2606,35.4431,35.2606,35.4431,6400.0
2012-07-31 14:30:00,38.83,38.84,38.7,38.74,9400.0,35.434,35.4431,35.3153,35.3518,9400.0
2012-07-31 14:40:00,38.73,38.78,38.72,38.78,5200.0,35.3427,35.3883,35.3336,35.3883,5200.0
2012-07-31 14:50:00,38.77,38.81,38.72,38.72,8700.0,35.3792,35.4157,35.3336,35.3336,8700.0
2012-07-31 15:00:00,38.7,38.71,38.57,38.59,27600.0,35.3153,35.3244,35.1967,35.2149,27600.0
2012-07-31 15:10:00,38.56,38.64,38.56,38.63,6400.0,35.1876,35.2606,35.1876,35.2514,6400.0
2012-07-31 15:20:00,38.62,38.69,38.57,38.68,10500.0,35.2423,35.3062,35.1967,35.2971,10500.0
2012-07-31 15:30:00,38.69,38.75,38.63,38.66,32900.0,35.3062,35.3609,35.2514,35.2788,32900.0
2012-07-31 15:40:00,38.66,38.79,38.59,38.75,39900.0,35.2788,35.3975,35.2149,35.3609,39900.0
2012-07-31 15:50:00,38.76,38.84,38.69,38.69,135100.0,35.3701,35.4431,35.3062,35.3062,135100.0
2012-08-01 09:30:00,38.94,38.94,38.62,38.64,21800.0,35.5343,35.5343,35.2423,35.2606,21800.0
2012-08-01 09:40:00,38.62,38.69,38.29,38.69,13800.0,35.2423,35.3062,34.9412,35.3062,13800.0
2012-08-01 09:50:00,38.7,38.87,38.31,38.31,17700.0,35.3153,35.4705,34.9594,34.9594,17700.0
2012-08-01 10:00:00,38.29,38.46,38.17,38.46,13900.0,34.9412,35.0963,34.8317,35.0963,13900.0
2012-08-01 10:10:00,38.46,38.5,38.33,38.37,12500.0,35.0963,35.1328,34.9777,35.0142,12500.0
2012-08-01 10:20:00,38.33,38.5,38.33,38.46,13600.0,34.9777,35.1328,34.9777,35.0963,13600.0
2012-08-01 10:30:00,38.49,38.52,38.44,38.5,15900.0,35.1237,35.1511,35.0781,35.1328,15900.0
2012-08-01 10:40:00,38.47,38.5,38.31,38.37,12300.0,35.1054,35.1328,34.9594,35.0142,12300.0
2012-08-01 10:50:00,38.39,38.43,38.22,38.32,13100.0,35.0324,35.0689,34.8773,34.9686,13100.0
2012-08-01 11:00:00,38.29,38.3,38.0,38.25,37700.0,34.9412,34.9503,34.6765,34.9047,37700.0
2012-08-01 11:10:00,38.25,38.26,38.03,38.06,13400.0,34.9047,34.9138,34.7039,34.7313,13400.0
2012-08-01 11:20:00,38.07,38.07,37.83,38.02,10400.0,34.7404,34.7404,34.5214,34.6948,10400.0
2012-08-01 11:30:00,38.05,38.05,37.94,37.96,7400.0,34.7222,34.7222,34.6218,34.64,7400.0
2012-08-01 11:40:00,37.96,38.05,37.93,38.04,6500.0,34.64,34.7222,34.6127,34.713,6500.0
2012-08-01 11:50:00,38.05,38.15,38.04,38.15,6800.0,34.7222,34.8134,34.713,34.8134,6800.0
2012-08-01 12:00:00,38.15,38.3,38.13,38.13,17300.0,34.8134,34.9503,34.7952,34.7952,17300.0
2012-08-01 12:10:00,38.13,38.15,37.78,37.83,6800.0,34.7952,34.8134,34.4758,34.5214,6800.0
2012-08-01 12:20:00,37.87,37.98,37.87,37.98,6100.0,34.5579,34.6583,34.5579,34.6583,6100.0
2012-08-01 12:30:00,37.94,37.99,37.92,37.94,10600.0,34.6218,34.6674,34.6035,34.6218,10600.0
2012-08-01 12:40:00,37.95,37.96,37.93,37.95,4600.0,34.6309,34.64,34.6127,34.6309,4600.0
2012-08-01 12:50:00,37.94,37.96,37.88,37.9,8200.0,34.6218,34.64,34.567,34.5853,8200.0
2012-08-01 13:00:00,37.92,37.99,37.91,37.92,7400.0,34.6035,34.6674,34.5944,34.6035,7400.0
2012-08-01 13:10:00,37.89,37.96,37.82,37.82,5500.0,34.5762,34.64,34.5123,34.5123,5500.0
2012-08-01 13:20:00,37.82,37.82,37.7,37.76,6600.0,34.5123,34.5123,34.4028,34.4575,6600.0
2012-08-01 13:30:00,37.73,37.94,37.7,37.94,8100.0,34.4302,34.6218,34.4028,34.6218,8100.0
2012-08-01 13:40:00,37.93,37.97,37.87,37.9,6700.0,34.6127,34.6492,34.5579,34.5853,6700.0
2012-08-01 13:50:00,37.89,37.96,37.88,37.92,7400.0,34.5762,34.64,34.567,34.6035,7400.0
2012-08-01 14:00:00,37.91,38.0,37.87,38.0,11600.0,34.5944,34.6765,34.5579,34.6765,11600.0
2012-08-01 14:10:00,37.98,38.03,37.68,37.74,37700.0,34.6583,34.7039,34.3845,34.4393,37700.0
2012-08-01 14:20:00,37.73,38.12,37.71,38.11,21600.0,34.4302,34.786,34.4119,34.7769,21600.0
2012-08-01 14:30:00,38.12,38.12,37.9,38.0,14600.0,34.786,34.786,34.5853,34.6765,14600.0
2012-08-01 14:40:00,38.0,38.0,37.69,37.76,17600.0,34.6765,34.6765,34.3937,34.4575,17600.0
2012-08-01 14:50:00,37.74,37.77,37.65,37.74,10300.0,34.4393,34.4667,34.3572,34.4393,10300.0
2012-08-01 15:00:00,37.76,37.82,37.7,37.77,15500.0,34.4575,34.5123,34.4028,34.4667,15500.0
2012-08-01 15:10:00,37.77,37.77,37.45,37.48,35000.0,34.4667,34.4667,34.1746,34.202,35000.0
2012-08-01 15:20:00,37.48,37.68,37.45,37.66,24000.0,34.202,34.3845,34.1746,34.3663,24000.0
2012-08-01 15:30:00,37.67,37.68,37.48,37.56,39900.0,34.3754,34.3845,34.202,34.275,39900.0
2012-08-01 15:40:00,37.56,37.67,37.45,37.49,34300.0,34.275,34.3754,34.1746,34.2111,34300.0
2012-08-01 15:50:00,37.48,37.65,37.45,37.46,46600.0,34.202,34.3572,34.1746,34.1838,46600.0
2012-08-02 09:30:00,36.95,37.19,36.61,37.13,27800.0,33.7184,33.9374,33.4081,33.8826,27800.0
2012-08-02 09:40:00,37.14,37.4,37.14,37.28,14600.0,33.8918,34.129,33.8918,34.0195,14600.0
2012-08-02 09:50:00,37.29,37.34,36.95,37.24,17800.0,34.0286,34.0743,33.7184,33.983,17800.0
2012-08-02 10:00:00,37.27,37.38,37.06,37.38,14100.0,34.0104,34.1108,33.8188,34.1108,14100.0
2012-08-02 10:10:00,37.4,37.5,37.34,37.38,10500.0,34.129,34.2203,34.0743,34.1108,10500.0
2012-08-02 10:20:00,37.38,37.5,37.32,37.5,13500.0,34.1108,34.2203,34.056,34.2203,13500.0
2012-08-02 10:30:00,37.49,37.49,37.12,37.14,21400.0,34.2111,34.2111,33.8735,33.8918,21400.0
2012-08-02 10:40:00,37.14,37.34,37.05,37.34,11000.0,33.8918,34.0743,33.8096,34.0743,11000.0
2012-08-02 10:50:00,37.38,37.38,36.88,37.02,20600.0,34.1108,34.1108,33.6545,33.7823,20600.0
2012-08-02 11:00:00,37.02,37.04,36.82,36.83,17100.0,33.7823,33.8005,33.5997,33.6089,17100.0
2012-08-02 11:10:00,36.81,36.91,36.75,36.82,19100.0,33.5906,33.6819,33.5359,33.5997,19100.0
2012-08-02 11:20:00,36.79,36.83,36.67,36.71,15000.0,33.5724,33.6089,33.4629,33.4994,15000.0
2012-08-02 11:30:00,36.71,36.73,36.47,36.47,18600.0,33.4994,33.5176,33.2804,33.2804,18600.0
2012-08-02 11:40:00,36.44,36.47,36.3,36.32,17900.0,33.253,33.2804,33.1252,33.1435,17900.0
2012-08-02 11:50:00,36.32,36.34,36.14,36.32,20800.0,33.1435,33.1617,32.9792,33.1435,20800.0
2012-08-02 12:00:00,36.34,36.36,36.21,36.32,15500.0,33.1617,33.18,33.0431,33.1435,15500.0
2012-08-02 12:10:00,36.33,36.4,36.26,36.32,17500.0,33.1526,33.2165,33.0887,33.1435,17500.0
2012-08-02 12:20:00,36.34,36.34,36.19,36.2,13700.0,33.1617,33.1617,33.0248,33.034,13700.0
2012-08-02 12:30:00,36.2,36.2,35.93,36.0,26000.0,33.034,33.034,32.7876,32.8515,26000.0
2012-08-02 12:40:00,36.0,36.02,35.92,35.99,11900.0,32.8515,32.8697,32.7785,32.8423,11900.0
2012-08-02 12:50:00,35.97,36.11,35.92,36.05,9500.0,32.8241,32.9518,32.7785,32.8971,9500.0
2012-08-02 13:00:00,36.05,36.06,35.88,35.89,18500.0,32.8971,32.9062,32.742,32.7511,18500.0
2012-08-02 13:10:00,35.91,35.92,35.69,35.76,16700.0,32.7693,32.7785,32.5686,32.6325,16700.0
2012-08-02 13:20:00,35.76,35.92,35.74,35.82,14500.0,32.6325,32.7785,32.6142,32.6872,14500.0
2012-08-02 13:30:00,35.85,35.92,35.75,35.87,14100.0,32.7146,32.7785,32.6233,32.7328,14100.0
2012-08-02 13:40:00,35.87,35.9,35.79,35.89,14900.0,32.7328,32.7602,32.6598,32.7511,14900.0
2012-08-02 13:50:00,35.89,35.89,35.75,35.81,12800.0,32.7511,32.7511,32.6233,32.6781,12800.0
2012-08-02 14:00:00,35.8,35.99,35.74,35.98,18700.0,32.669,32.8423,32.6142,32.8332,18700.0
2012-08-02 14:10:00,36.0,36.5,36.0,36.49,20400.0,32.8515,33.3077,32.8515,33.2986,20400.0
2012-08-02 14:20:00,36.48,36.82,36.44,36.82,39900.0,33.2895,33.5997,33.253,33.5997,39900.0
2012-08-02 14:30:00,36.84,36.85,36.66,36.84,20200.0,33.618,33.6271,33.4537,33.618,20200.0
2012-08-02 14:40:00,36.84,36.85,36.68,36.71,11500.0,33.618,33.6271,33.472,33.4994,11500.0
2012-08-02 14:50:00,36.71,36.81,36.64,36.66,16000.0,33.4994,33.5906,33.4355,33.4537,16000.0
2012-08-02 15:00:00,36.66,36.79,36.66,36.72,12500.0,33.4537,33.5724,33.4537,33.5085,12500.0
2012-08-02 15:10:00,36.73,36.77,36.66,36.69,17500.0,33.5176,33.5541,33.4537,33.4811,17500.0
2012-08-02 15:20:00,36.69,36.93,36.67,36.86,30500.0,33.4811,33.7001,33.4629,33.6362,30500.0
2012-08-02 15:30:00,36.85,37.04,36.84,37.04,28700.0,33.6271,33.8005,33.618,33.8005,28700.0
2012-08-02 15:40:00,37.03,37.03,36.71,36.81,60200.0,33.7914,33.7914,33.4994,33.5906,60200.0
2012-08-02 15:50:00,36.83,36.98,36.83,36.92,56800.0,33.6089,33.7458,33.6089,33.691,56800.0
2012-08-03 09:30:00,37.68,37.82,37.25,37.25,19700.0,34.3845,34.5123,33.9921,33.9921,19700.0
2012-08-03 09:40:00,37.23,37.8,37.2,37.72,17900.0,33.9739,34.494,33.9465,34.421,17900.0
2012-08-03 09:50:00,37.72,37.79,37.58,37.72,11300.0,34.421,34.4849,34.2933,34.421,11300.0
2012-08-03 10:00:00,37.72,38.2,37.7,38.19,17500.0,34.421,34.8591,34.4028,34.8499,17500.0
2012-08-03 10:10:00,38.18,38.23,38.09,38.16,12000.0,34.8408,34.8864,34.7587,34.8226,12000.0
2012-08-03 10:20:00,38.15,38.4,38.12,38.4,15600.0,34.8134,35.0416,34.786,35.0416,15600.0
2012-08-03 10:30:00,38.34,38.37,38.21,38.31,12200.0,34.9868,35.0142,34.8682,34.9594,12200.0
2012-08-03 10:40:00,38.32,38.32,38.19,38.26,6100.0,34.9686,34.9686,34.8499,34.9138,6100.0
2012-08-03 10:50:00,38.26,38.32,38.1,38.28,21300.0,34.9138,34.9686,34.7678,34.9321,21300.0
2012-08-03 11:00:00,38.25,38.41,38.19,38.37,14700.0,34.9047,35.0507,34.8499,35.0142,14700.0
2012-08-03 11:10:00,38.38,38.56,38.34,38.39,6500.0,35.0233,35.1876,34.9868,35.0324,6500.0
2012-08-03 11:20:00,38.35,38.44,38.35,38.35,5400.0,34.9959,35.0781,34.9959,34.9959,5400.0
2012-08-03 11:30:00,38.41,38.43,38.35,38.43,17800.0,35.0507,35.0689,34.9959,35.0689,17800.0
2012-08-03 11:40:00,38.43,38.57,38.42,38.42,12200.0,35.0689,35.1967,35.0598,35.0598,12200.0
2012-08-03 11:50:00,38.42,38.56,38.37,38.52,4900.0,35.0598,35.1876,35.0142,35.1511,4900.0
2012-08-03 12:00:00,38.55,38.55,38.4,38.45,4900.0,35.1784,35.1784,35.0416,35.0872,4900.0
2012-08-03 12:10:00,38.39,38.45,38.33,38.42,23300.0,35.0324,35.0872,34.9777,35.0598,23300.0
2012-08-03 12:20:00,38.4,38.49,38.38,38.46,15800.0,35.0416,35.1237,35.0233,35.0963,15800.0
2012-08-03 12:30:00,38.51,38.52,38.38,38.47,14100.0,35.1419,35.1511,35.0233,35.1054,14100.0
2012-08-03 12:40:00,38.47,38.49,38.4,38.46,5700.0,35.1054,35.1237,35.0416,35.0963,5700.0
2012-08-03 12:50:00,38.44,38.54,38.38,38.54,7200.0,35.0781,35.1693,35.0233,35.1693,7200.0
2012-08-03 13:00:00,38.57,38.61,38.5,38.6,6000.0,35.1967,35.2332,35.1328,35.2241,6000.0
2012-08-03 13:10:00,38.6,38.63,38.54,38.58,6900.0,35.2241,35.2514,35.1693,35.2058,6900.0
2012-08-03 13:20:00,38.55,38.55,38.35,38.41,4200.0,35.1784,35.1784,34.9959,35.0507,4200.0
2012-08-03 13:30:00,38.4,38.42,38.3,38.38,4800.0,35.0416,35.0598,34.9503,35.0233,4800.0
2012-08-03 13:40:00,38.39,38.39,38.34,38.36,6500.0,35.0324,35.0324,34.9868,35.0051,6500.0
2012-08-03 13:50:00,38.36,38.46,38.32,38.45,5800.0,35.0051,35.0963,34.9686,35.0872,5800.0
2012-08-03 14:00:00,38.46,38.5,38.4,38.43,14700.0,35.0963,35.1328,35.0416,35.0689,14700.0
2012-08-03 14:10:00,38.42,38.55,38.42,38.55,7300.0,35.0598,35.1784,35.0598,35.1784,7300.0
2012-08-03 14:20:00,38.58,38.61,38.52,38.52,7500.0,35.2058,35.2332,35.1511,35.1511,7500.0
2012-08-03 14:30:00,38.52,38.52,38.39,38.39,5700.0,35.1511,35.1511,35.0324,35.0324,5700.0
2012-08-03 14:40:00,38.4,38.4,38.29,38.34,18900.0,35.0416,35.0416,34.9412,34.9868,18900.0
2012-08-03 14:50:00,38.35,38.4,38.34,38.36,8500.0,34.9959,35.0416,34.9868,35.0051,8500.0
2012-08-03 15:00:00,38.36,38.47,38.36,38.4,9600.0,35.0051,35.1054,35.0051,35.0416,9600.0
2012-08-03 15:10:00,38.42,38.42,38.34,38.34,8100.0,35.0598,35.0598,34.9868,34.9868,8100.0
2012-08-03 15:20:00,38.34,38.38,38.33,38.38,13900.0,34.9868,35.0233,34.9777,35.0233,13900.0
2012-08-03 15:30:00,38.38,38.4,38.34,38.36,25800.0,35.0233,35.0416,34.9868,35.0051,25800.0
2012-08-03 15:40:00,38.39,38.43,38.32,38.41,18400.0,35.0324,35.0689,34.9686,35.0507,18400.0
2012-08-03 15:50:00,38.41,38.42,38.3,38.41,39000.0,35.0507,35.0598,34.9503,35.0507,39000.0
2012-08-06 09:30:00,38.5,38.94,38.4,38.94,9100.0,35.1328,35.5343,35.0416,35.5343,9100.0
2012-08-06 09:40:00,38.92,38.92,38.41,38.52,7100.0,35.5161,35.5161,35.0507,35.1511,7100.0
2012-08-06 09:50:00,38.52,38.64,38.42,38.48,8500.0,35.1511,35.2606,35.0598,35.1146,8500.0
2012-08-06 10:00:00,38.49,38.53,38.39,38.48,10600.0,35.1237,35.1602,35.0324,35.1146,10600.0
2012-08-06 10:10:00,38.48,38.61,38.36,38.41,12900.0,35.1146,35.2332,35.0051,35.0507,12900.0
2012-08-06 10:20:00,38.41,38.41,38.22,38.35,8200.0,35.0507,35.0507,34.8773,34.9959,8200.0
2012-08-06 10:30:00,38.35,38.49,38.35,38.49,8100.0,34.9959,35.1237,34.9959,35.1237,8100.0
2012-08-06 10:40:00,38.46,38.47,38.31,38.43,7900.0,35.0963,35.1054,34.9594,35.0689,7900.0
2012-08-06 10:50:00,38.45,38.47,38.38,38.4,3300.0,35.0872,35.1054,35.0233,35.0416,3300.0
2012-08-06 11:00:00,38.4,38.46,38.39,38.44,7900.0,35.0416,35.0963,35.0324,35.0781,7900.0
2012-08-06 11:10:00,38.42,38.56,38.33,38.56,4400.0,35.0598,35.1876,34.9777,35.1876,4400.0
2012-08-06 11:20:00,38.55,38.69,38.54,38.64,11200.0,35.1784,35.3062,35.1693,35.2606,11200.0
2012-08-06 11:30:00,38.64,38.7,38.52,38.56,22900.0,35.2606,35.3153,35.1511,35.1876,22900.0
2012-08-06 11:40:00,38.54,38.62,38.51,38.62,1800.0,35.1693,35.2423,35.1419,35.2423,1800.0
2012-08-06 11:50:00,38.62,38.62,38.46,38.46,19600.0,35.2423,35.2423,35.0963,35.0963,19600.0
2012-08-06 12:00:00,38.46,38.49,38.42,38.44,8400.0,35.0963,35.1237,35.0598,35.0781,8400.0
2012-08-06 12:10:00,38.42,38.43,38.38,38.38,10200.0,35.0598,35.0689,35.0233,35.0233,10200.0
2012-08-06 12:20:00,38.39,38.49,38.39,38.49,9400.0,35.0324,35.1237,35.0324,35.1237,9400.0
2012-08-06 12:30:00,38.49,38.79,38.49,38.75,7300.0,35.1237,35.3975,35.1237,35.3609,7300.0
2012-08-06 12:40:00,38.75,38.79,38.73,38.75,4800.0,35.3609,35.3975,35.3427,35.3609,4800.0
2012-08-06 12:50:00,38.73,38.87,38.73,38.84,4100.0,35.3427,35.4705,35.3427,35.4431,4100.0
2012-08-06 13:00:00,38.9,38.96,38.88,38.89,7700.0,35.4978,35.5526,35.4796,35.4887,7700.0
2012-08-06 13:10:00,38.91,38.91,38.77,38.79,3900.0,35.507,35.507,35.3792,35.3975,3900.0
2012-08-06 13:20:00,38.79,38.81,38.78,38.79,2000.0,35.3975,35.4157,35.3883,35.3975,2000.0
2012-08-06 13:30:00,38.81,38.85,38.73,38.79,14400.0,35.4157,35.4522,35.3427,35.3975,14400.0
2012-08-06 13:40:00,38.78,38.79,38.73,38.76,2400.0,35.3883,35.3975,35.3427,35.3701,2400.0
2012-08-06 13:50:00,38.75,38.77,38.67,38.7,4700.0,35.3609,35.3792,35.2879,35.3153,4700.0
2012-08-06 14:00:00,38.72,38.76,38.68,38.74,6000.0,35.3336,35.3701,35.2971,35.3518,6000.0
2012-08-06 14:10:00,38.74,38.77,38.7,38.71,2600.0,35.3518,35.3792,35.3153,35.3244,2600.0
2012-08-06 14:20:00,38.71,38.76,38.68,38.74,3500.0,35.3244,35.3701,35.2971,35.3518,3500.0
2012-08-06 14:30:00,38.76,38.77,38.69,38.7,3300.0,35.3701,35.3792,35.3062,35.3153,3300.0
2012-08-06 14:40:00,38.72,38.81,38.72,38.76,4000.0,35.3336,35.4157,35.3336,35.3701,4000.0
2012-08-06 14:50:00,38.75,38.9,38.74,38.85,12300.0,35.3609,35.4978,35.3518,35.4522,12300.0
2012-08-06 15:00:00,38.83,38.87,38.83,38.85,3200.0,35.434,35.4705,35.434,35.4522,3200.0
2012-08-06 15:10:00,38.85,38.92,38.84,38.92,5100.0,35.4522,35.5161,35.4431,35.5161,5100.0
2012-08-06 15:20:00,38.91,38.98,38.91,38.98,9400.0,35.507,35.5708,35.507,35.5708,9400.0
2012-08-06 15:30:00,38.98,38.98,38.78,38.81,11600.0,35.5708,35.5708,35.3883,35.4157,11600.0
2012-08-06 15:40:00,38.79,38.84,38.71,38.75,18100.0,35.3975,35.4431,35.3244,35.3609,18100.0
2012-08-06 15:50:00,38.75,38.86,38.63,38.67,27700.0,35.3609,35.4613,35.2514,35.2879,27700.0
2012-08-07 09:30:00,38.84,39.15,38.7,38.96,10300.0,35.4431,35.726,35.3153,35.5526,10300.0
2012-08-07 09:40:00,38.99,39.21,38.99,39.09,4300.0,35.58,35.7807,35.58,35.6712,4300.0
2012-08-07 09:50:00,39.13,39.13,39.07,39.13,3000.0,35.7077,35.7077,35.653,35.7077,3000.0
2012-08-07 10:00:00,39.06,39.07,38.96,39.05,2500.0,35.6438,35.653,35.5526,35.6347,2500.0
2012-08-07 10:10:00,39.03,39.14,38.98,39.1,14400.0,35.6165,35.7168,35.5708,35.6803,14400.0
2012-08-07 10:20:00,39.05,39.14,39.05,39.09,11400.0,35.6347,35.7168,35.6347,35.6712,11400.0
2012-08-07 10:30:00,39.12,39.13,39.01,39.06,3400.0,35.6986,35.7077,35.5982,35.6438,3400.0
2012-08-07 10:40:00,39.04,39.14,38.96,39.09,27600.0,35.6256,35.7168,35.5526,35.6712,27600.0
2012-08-07 10:50:00,39.09,39.14,39.09,39.14,2200.0,35.6712,35.7168,35.6712,35.7168,2200.0
2012-08-07 11:00:00,39.13,39.13,39.05,39.1,2400.0,35.7077,35.7077,35.6347,35.6803,2400.0
2012-08-07 11:10:00,39.08,39.33,39.06,39.28,37200.0,35.6621,35.8902,35.6438,35.8446,37200.0
2012-08-07 11:20:00,39.28,39.35,39.21,39.35,5100.0,35.8446,35.9085,35.7807,35.9085,5100.0
2012-08-07 11:30:00,39.34,39.39,39.32,39.32,3000.0,35.8993,35.945,35.8811,35.8811,3000.0
2012-08-07 11:40:00,39.29,39.33,39.28,39.33,9600.0,35.8537,35.8902,35.8446,35.8902,9600.0
2012-08-07 11:50:00,39.32,39.36,39.3,39.36,12500.0,35.8811,35.9176,35.8628,35.9176,12500.0
2012-08-07 12:00:00,39.34,39.39,39.33,39.39,7600.0,35.8993,35.945,35.8902,35.945,7600.0
2012-08-07 12:10:00,39.37,39.4,39.34,39.39,1500.0,35.9267,35.9541,35.8993,35.945,1500.0
2012-08-07 12:20:00,39.4,39.54,39.36,39.46,6300.0,35.9541,36.0819,35.9176,36.0089,6300.0
2012-08-07 12:30:00,39.5,39.58,39.46,39.57,5800.0,36.0454,36.1184,36.0089,36.1092,5800.0
2012-08-07 12:40:00,39.58,39.58,39.5,39.53,2000.0,36.1184,36.1184,36.0454,36.0727,2000.0
2012-08-07 12:50:00,39.53,39.53,39.49,39.49,9100.0,36.0727,36.0727,36.0362,36.0362,9100.0
2012-08-07 13:00:00,39.51,39.51,39.42,39.44,6300.0,36.0545,36.0545,35.9724,35.9906,6300.0
2012-08-07 13:10:00,39.43,39.44,39.38,39.42,3700.0,35.9815,35.9906,35.9359,35.9724,3700.0
2012-08-07 13:20:00,39.46,39.49,39.39,39.41,4800.0,36.0089,36.0362,35.945,35.9632,4800.0
2012-08-07 13:30:00,39.46,39.46,39.4,39.46,3500.0,36.0089,36.0089,35.9541,36.0089,3500.0
2012-08-07 13:40:00,39.46,39.52,39.41,39.52,4500.0,36.0089,36.0636,35.9632,36.0636,4500.0
2012-08-07 13:50:00,39.49,39.6,39.48,39.6,21400.0,36.0362,36.1366,36.0271,36.1366,21400.0
2012-08-07 14:00:00,39.57,39.6,39.51,39.53,5000.0,36.1092,36.1366,36.0545,36.0727,5000.0
2012-08-07 14:10:00,39.51,39.55,39.51,39.52,2600.0,36.0545,36.091,36.0545,36.0636,2600.0
2012-08-07 14:20:00,39.49,39.52,39.46,39.49,9700.0,36.0362,36.0636,36.0089,36.0362,9700.0
2012-08-07 14:30:00,39.5,39.61,39.5,39.61,6300.0,36.0454,36.1457,36.0454,36.1457,6300.0
2012-08-07 14:40:00,39.6,39.62,39.54,39.56,7300.0,36.1366,36.1549,36.0819,36.1001,7300.0
2012-08-07 14:50:00,39.58,39.6,39.51,39.54,5400.0,36.1184,36.1366,36.0545,36.0819,5400.0
2012-08-07 15:00:00,39.55,39.58,39.44,39.49,14300.0,36.091,36.1184,35.9906,36.0362,14300.0
2012-08-07 15:10:00,39.48,39.51,39.42,39.44,14800.0,36.0271,36.0545,35.9724,35.9906,14800.0
2012-08-07 15:20:00,39.44,39.5,39.43,39.49,11600.0,35.9906,36.0454,35.9815,36.0362,11600.0
2012-08-07 15:30:00,39.49,39.52,39.45,39.51,20400.0,36.0362,36.0636,35.9997,36.0545,20400.0
2012-08-07 15:40:00,39.51,39.55,39.43,39.43,28000.0,36.0545,36.091,35.9815,35.9815,28000.0
2012-08-07 15:50:00,39.45,39.56,39.42,39.54,69100.0,35.9997,36.1001,35.9724,36.0819,69100.0
2012-08-08 09:30:00,39.36,39.54,39.07,39.23,20500.0,35.9176,36.0819,35.653,35.799,20500.0
2012-08-08 09:40:00,39.23,39.49,39.18,39.49,7800.0,35.799,36.0362,35.7533,36.0362,7800.0
2012-08-08 09:50:00,39.45,39.53,39.45,39.52,2600.0,35.9997,36.0727,35.9997,36.0636,2600.0
2012-08-08 10:00:00,39.51,39.54,39.32,39.37,6200.0,36.0545,36.0819,35.8811,35.9267,6200.0
2012-08-08 10:10:00,39.39,39.63,39.38,39.63,3000.0,35.945,36.164,35.9359,36.164,3000.0
2012-08-08 10:20:00,39.57,39.62,39.56,39.56,1100.0,36.1092,36.1549,36.1001,36.1001,1100.0
2012-08-08 10:30:00,39.55,39.55,39.35,39.35,3800.0,36.091,36.091,35.9085,35.9085,3800.0
2012-08-08 10:40:00,39.36,39.36,39.19,39.19,3000.0,35.9176,35.9176,35.7625,35.7625,3000.0
2012-08-08 10:50:00,39.23,39.53,39.21,39.48,5100.0,35.799,36.0727,35.7807,36.0271,5100.0
2012-08-08 11:00:00,39.48,39.57,39.45,39.52,16800.0,36.0271,36.1092,35.9997,36.0636,16800.0
2012-08-08 11:10:00,39.51,39.67,39.5,39.67,4600.0,36.0545,36.2005,36.0454,36.2005,4600.0
2012-08-08 11:20:00,39.67,39.71,39.62,39.64,4100.0,36.2005,36.237,36.1549,36.1731,4100.0
2012-08-08 11:30:00,39.66,39.66,39.58,39.61,4800.0,36.1914,36.1914,36.1184,36.1457,4800.0
2012-08-08 11:40:00,39.55,39.62,39.52,39.54,4100.0,36.091,36.1549,36.0636,36.0819,4100.0
2012-08-08 11:50:00,39.59,39.62,39.53,39.53,3900.0,36.1275,36.1549,36.0727,36.0727,3900.0
2012-08-08 12:00:00,39.53,39.64,39.46,39.64,2600.0,36.0727,36.1731,36.0089,36.1731,2600.0
2012-08-08 12:10:00,39.62,39.62,39.45,39.6,3400.0,36.1549,36.1549,35.9997,36.1366,3400.0
2012-08-08 12:20:00,39.6,39.66,39.47,39.55,12900.0,36.1366,36.1914,36.018,36.091,12900.0
2012-08-08 12:30:00,39.48,39.57,39.48,39.57,1000.0,36.0271,36.1092,36.0271,36.1092,1000.0
2012-08-08 12:40:00,39.57,39.59,39.49,39.54,9700.0,36.1092,36.1275,36.0362,36.0819,9700.0
2012-08-08 12:50:00,39.42,39.55,39.42,39.55,1700.0,35.9724,36.091,35.9724,36.091,1700.0
2012-08-08 13:00:00,39.53,39.57,39.47,39.47,3800.0,36.0727,36.1092,36.018,36.018,3800.0
2012-08-08 13:10:00,39.46,39.46,39.32,39.32,6400.0,36.0089,36.0089,35.8811,35.8811,6400.0
2012-08-08 13:20:00,39.29,39.31,39.18,39.2,7100.0,35.8537,35.872,35.7533,35.7716,7100.0
2012-08-08 13:30:00,39.19,39.19,39.0,39.0,22400.0,35.7625,35.7625,35.5891,35.5891,22400.0
2012-08-08 13:40:00,39.0,39.0,38.84,38.86,17700.0,35.5891,35.5891,35.4431,35.4613,17700.0
2012-08-08 13:50:00,38.86,38.88,38.74,38.76,13400.0,35.4613,35.4796,35.3518,35.3701,13400.0
2012-08-08 14:00:00,38.76,38.92,38.61,38.86,29900.0,35.3701,35.5161,35.2332,35.4613,29900.0
2012-08-08 14:10:00,38.89,39.03,38.87,39.0,5500.0,35.4887,35.6165,35.4705,35.5891,5500.0
2012-08-08 14:20:00,39.01,39.03,38.97,39.0,3400.0,35.5982,35.6165,35.5617,35.5891,3400.0
2012-08-08 14:30:00,38.99,39.02,38.94,39.0,4600.0,35.58,35.6073,35.5343,35.5891,4600.0
2012-08-08 14:40:00,38.97,39.04,38.89,38.89,5300.0,35.5617,35.6256,35.4887,35.4887,5300.0
2012-08-08 14:50:00,38.89,38.92,38.8,38.92,4400.0,35.4887,35.5161,35.4066,35.5161,4400.0
2012-08-08 15:00:00,38.92,39.02,38.89,38.98,4000.0,35.5161,35.6073,35.4887,35.5708,4000.0
2012-08-08 15:10:00,38.98,39.11,38.98,39.04,5100.0,35.5708,35.6895,35.5708,35.6256,5100.0
2012-08-08 15:20:00,39.06,39.14,39.06,39.14,4900.0,35.6438,35.7168,35.6438,35.7168,4900.0
2012-08-08 15:30:00,39.09,39.15,39.04,39.12,9300.0,35.6712,35.726,35.6256,35.6986,9300.0
2012-08-08 15:40:00,39.11,39.14,39.06,39.11,9000.0,35.6895,35.7168,35.6438,35.6895,9000.0
2012-08-08 15:50:00,39.1,39.2,39.04,39.17,28700.0,35.6803,35.7716,35.6256,35.7442,28700.0
2012-08-09 09:30:00,39.03,39.46,38.87,39.46,8500.0,35.6165,36.0089,35.4705,36.0089,8500.0
2012-08-09 09:40:00,39.43,39.62,39.33,39.48,6700.0,35.9815,36.1549,35.8902,36.0271,6700.0
2012-08-09 09:50:00,39.46,39.54,39.4,39.4,47200.0,36.0089,36.0819,35.9541,35.9541,47200.0
2012-08-09 10:00:00,39.47,39.48,39.39,39.39,1900.0,36.018,36.0271,35.945,35.945,1900.0
2012-08-09 10:10:00,39.4,39.43,39.25,39.38,13600.0,35.9541,35.9815,35.8172,35.9359,13600.0
2012-08-09 10:20:00,39.37,39.45,39.3,39.32,8000.0,35.9267,35.9997,35.8628,35.8811,8000.0
2012-08-09 10:30:00,39.3,39.41,39.29,39.3,9200.0,35.8628,35.9632,35.8537,35.8628,9200.0
2012-08-09 10:40:00,39.33,39.38,39.28,39.28,19700.0,35.8902,35.9359,35.8446,35.8446,19700.0
2012-08-09 10:50:00,39.28,39.58,39.28,39.57,12900.0,35.8446,36.1184,35.8446,36.1092,12900.0
2012-08-09 11:00:00,39.56,39.74,39.56,39.72,6800.0,36.1001,36.2644,36.1001,36.2461,6800.0
2012-08-09 11:10:00,39.74,39.8,39.68,39.77,5900.0,36.2644,36.3191,36.2096,36.2917,5900.0
2012-08-09 11:20:00,39.83,39.88,39.75,39.75,5700.0,36.3465,36.3921,36.2735,36.2735,5700.0
2012-08-09 11:30:00,39.75,39.77,39.73,39.73,3100.0,36.2735,36.2917,36.2552,36.2552,3100.0
2012-08-09 11:40:00,39.73,39.73,39.49,39.49,3200.0,36.2552,36.2552,36.0362,36.0362,3200.0
2012-08-09 11:50:00,39.5,39.5,39.37,39.39,14800.0,36.0454,36.0454,35.9267,35.945,14800.0
2012-08-09 12:00:00,39.34,39.45,39.31,39.45,5200.0,35.8993,35.9997,35.872,35.9997,5200.0
2012-08-09 12:10:00,39.45,39.64,39.4,39.61,9600.0,35.9997,36.1731,35.9541,36.1457,9600.0
2012-08-09 12:20:00,39.63,39.71,39.52,39.68,10900.0,36.164,36.237,36.0636,36.2096,10900.0
2012-08-09 12:30:00,39.71,39.85,39.66,39.8,29800.0,36.237,36.3647,36.1914,36.3191,29800.0
2012-08-09 12:40:00,39.81,39.86,39.79,39.86,13300.0,36.3282,36.3739,36.31,36.3739,13300.0
2012-08-09 12:50:00,39.87,39.93,39.87,39.92,14400.0,36.383,36.4377,36.383,36.4286,14400.0
2012-08-09 13:00:00,39.94,39.97,39.82,39.85,10200.0,36.4469,36.4742,36.3374,36.3647,10200.0
2012-08-09 13:10:00,39.85,39.97,39.78,39.97,47000.0,36.3647,36.4742,36.3009,36.4742,47000.0
2012-08-09 13:20:00,39.97,40.0,39.93,39.96,4700.0,36.4742,36.5016,36.4377,36.4651,4700.0
2012-08-09 13:30:00,39.98,39.98,39.89,39.94,2800.0,36.4834,36.4834,36.4012,36.4469,2800.0
2012-08-09 13:40:00,39.98,39.98,39.9,39.91,3700.0,36.4834,36.4834,36.4104,36.4195,3700.0
2012-08-09 13:50:00,39.91,39.92,39.82,39.92,2400.0,36.4195,36.4286,36.3374,36.4286,2400.0
2012-08-09 14:00:00,39.95,39.95,39.83,39.87,17500.0,36.456,36.456,36.3465,36.383,17500.0
2012-08-09 14:10:00,39.87,39.87,39.78,39.8,2100.0,36.383,36.383,36.3009,36.3191,2100.0
2012-08-09 14:20:00,39.79,39.89,39.78,39.85,2700.0,36.31,36.4012,36.3009,36.3647,2700.0
2012-08-09 14:30:00,39.9,39.98,39.87,39.95,2000.0,36.4104,36.4834,36.383,36.456,2000.0
2012-08-09 14:40:00,39.96,40.0,39.87,39.93,38400.0,36.4651,36.5016,36.383,36.4377,38400.0
2012-08-09 14:50:00,39.91,39.93,39.87,39.87,2800.0,36.4195,36.4377,36.383,36.383,2800.0
2012-08-09 15:00:00,39.87,39.94,39.79,39.83,41000.0,36.383,36.4469,36.31,36.3465,41000.0
2012-08-09 15:10:00,39.79,39.91,39.77,39.77,12200.0,36.31,36.4195,36.2917,36.2917,12200.0
2012-08-09 15:20:00,39.76,39.89,39.71,39.86,11500.0,36.2826,36.4012,36.237,36.3739,11500.0
2012-08-09 15:30:00,39.86,39.93,39.84,39.85,32700.0,36.3739,36.4377,36.3556,36.3647,32700.0
2012-08-09 15:40:00,39.85,39.88,39.84,39.85,27000.0,36.3647,36.3921,36.3556,36.3647,27000.0
2012-08-09 15:50:00,39.86,39.88,39.84,39.86,43800.0,36.3739,36.3921,36.3556,36.3739,43800.0
2012-08-10 09:30:00,40.08,40.08,39.8,39.98,16000.0,36.5746,36.5746,36.3191,36.4834,16000.0
2012-08-10 09:40:00,39.89,40.19,39.89,40.01,7600.0,36.4012,36.675,36.4012,36.5108,7600.0
2012-08-10 09:50:00,40.02,40.21,39.9,40.14,27100.0,36.5199,36.6933,36.4104,36.6294,27100.0
2012-08-10 10:00:00,40.13,40.19,39.83,39.89,13400.0,36.6203,36.675,36.3465,36.4012,13400.0
2012-08-10 10:10:00,39.89,40.0,39.75,39.78,12000.0,36.4012,36.5016,36.2735,36.3009,12000.0
2012-08-10 10:20:00,39.76,39.86,39.76,39.77,5900.0,36.2826,36.3739,36.2826,36.2917,5900.0
2012-08-10 10:30:00,39.82,39.87,39.59,39.62,19400.0,36.3374,36.383,36.1275,36.1549,19400.0
2012-08-10 10:40:00,39.6,39.6,39.47,39.52,17000.0,36.1366,36.1366,36.018,36.0636,17000.0
2012-08-10 10:50:00,39.49,39.53,39.36,39.4,6200.0,36.0362,36.0727,35.9176,35.9541,6200.0
2012-08-10 11:00:00,39.46,39.47,39.26,39.34,8100.0,36.0089,36.018,35.8263,35.8993,8100.0
2012-08-10 11:10:00,39.38,39.4,39.27,39.29,14300.0,35.9359,35.9541,35.8355,35.8537,14300.0
2012-08-10 11:20:00,39.31,39.43,39.31,39.4,2800.0,35.872,35.9815,35.872,35.9541,2800.0
2012-08-10 11:30:00,39.41,39.45,39.34,39.34,2500.0,35.9632,35.9997,35.8993,35.8993,2500.0
2012-08-10 11:40:00,39.37,39.49,39.37,39.49,5700.0,35.9267,36.0362,35.9267,36.0362,5700.0
2012-08-10 11:50:00,39.5,39.6,39.49,39.6,13100.0,36.0454,36.1366,36.0362,36.1366,13100.0
2012-08-10 12:00:00,39.6,39.6,39.44,39.45,4400.0,36.1366,36.1366,35.9906,35.9997,4400.0
2012-08-10 12:10:00,39.38,39.4,39.25,39.39,24600.0,35.9359,35.9541,35.8172,35.945,24600.0
2012-08-10 12:20:00,39.4,39.44,39.27,39.43,23400.0,35.9541,35.9906,35.8355,35.9815,23400.0
2012-08-10 12:30:00,39.34,39.39,39.16,39.2,24100.0,35.8993,35.945,35.7351,35.7716,24100.0
2012-08-10 12:40:00,39.23,39.3,39.17,39.25,3700.0,35.799,35.8628,35.7442,35.8172,3700.0
2012-08-10 12:50:00,39.21,39.26,39.2,39.23,18600.0,35.7807,35.8263,35.7716,35.799,18600.0
2012-08-10 13:00:00,39.25,39.43,39.25,39.41,4300.0,35.8172,35.9815,35.8172,35.9632,4300.0
2012-08-10 13:10:00,39.44,39.44,39.35,39.35,3700.0,35.9906,35.9906,35.9085,35.9085,3700.0
2012-08-10 13:20:00,39.3,39.33,39.29,39.32,5100.0,35.8628,35.8902,35.8537,35.8811,5100.0
2012-08-10 13:30:00,39.32,39.53,39.3,39.51,16200.0,35.8811,36.0727,35.8628,36.0545,16200.0
2012-08-10 13:40:00,39.5,39.66,39.5,39.62,9300.0,36.0454,36.1914,36.0454,36.1549,9300.0
2012-08-10 13:50:00,39.61,39.61,39.42,39.42,5900.0,36.1457,36.1457,35.9724,35.9724,5900.0
2012-08-10 14:00:00,39.45,39.49,39.44,39.45,4200.0,35.9997,36.0362,35.9906,35.9997,4200.0
2012-08-10 14:10:00,39.44,39.49,39.44,39.44,3100.0,35.9906,36.0362,35.9906,35.9906,3100.0
2012-08-10 14:20:00,39.47,39.48,39.42,39.44,2200.0,36.018,36.0271,35.9724,35.9906,2200.0
2012-08-10 14:30:00,39.46,39.52,39.46,39.46,2000.0,36.0089,36.0636,36.0089,36.0089,2000.0
2012-08-10 14:40:00,39.45,39.51,39.44,39.5,3100.0,35.9997,36.0545,35.9906,36.0454,3100.0
2012-08-10 14:50:00,39.51,39.57,39.47,39.55,2700.0,36.0545,36.1092,36.018,36.091,2700.0
2012-08-10 15:00:00,39.58,39.6,39.57,39.57,3800.0,36.1184,36.1366,36.1092,36.1092,3800.0
2012-08-10 15:10:00,39.58,39.64,39.57,39.62,1700.0,36.1184,36.1731,36.1092,36.1549,1700.0
2012-08-10 15:20:00,39.6,39.64,39.59,39.61,2200.0,36.1366,36.1731,36.1275,36.1457,2200.0
2012-08-10 15:30:00,39.6,39.67,39.57,39.59,6900.0,36.1366,36.2005,36.1092,36.1275,6900.0
2012-08-10 15:40:00,39.55,39.75,39.55,39.71,10000.0,36.091,36.2735,36.091,36.237,10000.0
2012-08-10 15:50:00,39.71,39.79,39.67,39.78,30400.0,36.237,36.31,36.2005,36.3009,30400.0
2012-08-13 09:30:00,39.76,39.98,39.73,39.98,8600.0,36.2826,36.4834,36.2552,36.4834,8600.0
2012-08-13 09:40:00,39.92,39.92,39.74,39.78,7600.0,36.4286,36.4286,36.2644,36.3009,7600.0
2012-08-13 09:50:00,39.76,39.76,39.6,39.68,2800.0,36.2826,36.2826,36.1366,36.2096,2800.0
2012-08-13 10:00:00,39.62,39.62,39.35,39.35,2400.0,36.1549,36.1549,35.9085,35.9085,2400.0
2012-08-13 10:10:00,39.41,39.55,39.34,39.48,6300.0,35.9632,36.091,35.8993,36.0271,6300.0
2012-08-13 10:20:00,39.5,39.56,39.32,39.38,14100.0,36.0454,36.1001,35.8811,35.9359,14100.0
2012-08-13 10:30:00,39.36,39.38,39.28,39.29,6200.0,35.9176,35.9359,35.8446,35.8537,6200.0
2012-08-13 10:40:00,39.23,39.31,39.21,39.29,3700.0,35.799,35.872,35.7807,35.8537,3700.0
2012-08-13 10:50:00,39.31,39.31,39.24,39.29,1700.0,35.872,35.872,35.8081,35.8537,1700.0
2012-08-13 11:00:00,39.28,39.31,39.1,39.1,9800.0,35.8446,35.872,35.6803,35.6803,9800.0
2012-08-13 11:10:00,39.12,39.19,39.12,39.19,3700.0,35.6986,35.7625,35.6986,35.7625,3700.0
2012-08-13 11:20:00,39.17,39.22,39.15,39.18,1900.0,35.7442,35.7898,35.726,35.7533,1900.0
2012-08-13 11:30:00,39.22,39.29,39.15,39.27,15100.0,35.7898,35.8537,35.726,35.8355,15100.0
2012-08-13 11:40:00,39.29,39.34,39.25,39.29,9400.0,35.8537,35.8993,35.8172,35.8537,9400.0
2012-08-13 11:50:00,39.3,39.34,39.28,39.28,5500.0,35.8628,35.8993,35.8446,35.8446,5500.0
2012-08-13 12:00:00,39.27,39.27,39.18,39.18,1500.0,35.8355,35.8355,35.7533,35.7533,1500.0
2012-08-13 12:10:00,39.13,39.26,39.12,39.16,16200.0,35.7077,35.8263,35.6986,35.7351,16200.0
2012-08-13 12:20:00,39.17,39.23,39.14,39.2,1100.0,35.7442,35.799,35.7168,35.7716,1100.0
2012-08-13 12:30:00,39.18,39.25,39.13,39.16,3300.0,35.7533,35.8172,35.7077,35.7351,3300.0
2012-08-13 12:40:00,39.17,39.23,39.17,39.23,600.0,35.7442,35.799,35.7442,35.799,600.0
2012-08-13 12:50:00,39.26,39.5,39.26,39.41,4900.0,35.8263,36.0454,35.8263,35.9632,4900.0
2012-08-13 13:00:00,39.41,39.5,39.33,39.43,19600.0,35.9632,36.0454,35.8902,35.9815,19600.0
2012-08-13 13:10:00,39.47,39.47,39.43,39.43,700.0,36.018,36.018,35.9815,35.9815,700.0
2012-08-13 13:20:00,39.36,39.36,39.2,39.25,2400.0,35.9176,35.9176,35.7716,35.8172,2400.0
2012-08-13 13:30:00,39.23,39.23,39.18,39.18,700.0,35.799,35.799,35.7533,35.7533,700.0
2012-08-13 13:40:00,39.21,39.29,39.2,39.27,3000.0,35.7807,35.8537,35.7716,35.8355,3000.0
2012-08-13 13:50:00,39.29,39.35,39.29,39.3,900.0,35.8537,35.9085,35.8537,35.8628,900.0
2012-08-13 14:00:00,39.33,39.37,39.32,39.37,900.0,35.8902,35.9267,35.8811,35.9267,900.0
2012-08-13 14:10:00,39.35,39.45,39.31,39.43,2900.0,35.9085,35.9997,35.872,35.9815,2900.0
2012-08-13 14:20:00,39.5,39.56,39.48,39.52,3700.0,36.0454,36.1001,36.0271,36.0636,3700.0
2012-08-13 14:30:00,39.48,39.51,39.39,39.39,2100.0,36.0271,36.0545,35.945,35.945,2100.0
2012-08-13 14:40:00,39.4,39.44,39.37,39.37,1700.0,35.9541,35.9906,35.9267,35.9267,1700.0
2012-08-13 14:50:00,39.4,39.43,39.37,39.42,4600.0,35.9541,35.9815,35.9267,35.9724,4600.0
2012-08-13 15:00:00,39.39,39.5,39.39,39.39,14200.0,35.945,36.0454,35.945,35.945,14200.0
2012-08-13 15:10:00,39.43,39.43,39.36,39.38,3800.0,35.9815,35.9815,35.9176,35.9359,3800.0
2012-08-13 15:20:00,39.38,39.42,39.32,39.37,4300.0,35.9359,35.9724,35.8811,35.9267,4300.0
2012-08-13 15:30:00,39.35,39.4,39.31,39.4,4600.0,35.9085,35.9541,35.872,35.9541,4600.0
2012-08-13 15:40:00,39.41,39.5,39.39,39.42,9700.0,35.9632,36.0454,35.945,35.9724,9700.0
2012-08-13 15:50:00,39.42,39.45,39.35,39.45,27100.0,35.9724,35.9997,35.9085,35.9997,27100.0
2012-08-14 09:30:00,39.67,39.74,39.44,39.74,6200.0,36.2005,36.2644,35.9906,36.2644,6200.0
2012-08-14 09:40:00,39.62,39.74,39.61,39.61,5000.0,36.1549,36.2644,36.1457,36.1457,5000.0
2012-08-14 09:50:00,39.52,39.57,39.28,39.31,3500.0,36.0636,36.1092,35.8446,35.872,3500.0
2012-08-14 10:00:00,39.31,39.31,39.16,39.16,4300.0,35.872,35.872,35.7351,35.7351,4300.0
2012-08-14 10:10:00,39.16,39.39,39.15,39.27,16500.0,35.7351,35.945,35.726,35.8355,16500.0
2012-08-14 10:20:00,39.2,39.27,39.08,39.14,4500.0,35.7716,35.8355,35.6621,35.7168,4500.0
2012-08-14 10:30:00,39.11,39.2,38.99,39.01,24700.0,35.6895,35.7716,35.58,35.5982,24700.0
2012-08-14 10:40:00,39.01,39.12,39.01,39.12,2200.0,35.5982,35.6986,35.5982,35.6986,2200.0
2012-08-14 10:50:00,39.07,39.18,38.99,39.1,26000.0,35.653,35.7533,35.58,35.6803,26000.0
2012-08-14 11:00:00,39.11,39.24,39.09,39.09,6100.0,35.6895,35.8081,35.6712,35.6712,6100.0
2012-08-14 11:10:00,39.09,39.17,38.97,39.03,57100.0,35.6712,35.7442,35.5617,35.6165,57100.0
2012-08-14 11:20:00,39.06,39.1,39.03,39.1,3900.0,35.6438,35.6803,35.6165,35.6803,3900.0
2012-08-14 11:30:00,39.06,39.11,39.03,39.06,2000.0,35.6438,35.6895,35.6165,35.6438,2000.0
2012-08-14 11:40:00,39.1,39.24,39.06,39.21,3800.0,35.6803,35.8081,35.6438,35.7807,3800.0
2012-08-14 11:50:00,39.2,39.25,39.14,39.21,5100.0,35.7716,35.8172,35.7168,35.7807,5100.0
2012-08-14 12:00:00,39.23,39.23,39.15,39.18,2400.0,35.799,35.799,35.726,35.7533,2400.0
2012-08-14 12:10:00,39.16,39.19,39.14,39.16,2200.0,35.7351,35.7625,35.7168,35.7351,2200.0
2012-08-14 12:20:00,39.15,39.29,39.08,39.25,27000.0,35.726,35.8537,35.6621,35.8172,27000.0
2012-08-14 12:30:00,39.25,39.33,39.2,39.2,4300.0,35.8172,35.8902,35.7716,35.7716,4300.0
2012-08-14 12:40:00,39.14,39.2,39.04,39.14,22400.0,35.7168,35.7716,35.6256,35.7168,22400.0
2012-08-14 12:50:00,39.16,39.23,39.12,39.23,18300.0,35.7351,35.799,35.6986,35.799,18300.0
2012-08-14 13:00:00,39.22,39.23,39.09,39.15,28400.0,35.7898,35.799,35.6712,35.726,28400.0
2012-08-14 13:10:00,39.13,39.34,39.07,39.27,12000.0,35.7077,35.8993,35.653,35.8355,12000.0
2012-08-14 13:20:00,39.26,39.26,39.16,39.17,800.0,35.8263,35.8263,35.7351,35.7442,800.0
2012-08-14 13:30:00,39.19,39.32,39.19,39.28,2300.0,35.7625,35.8811,35.7625,35.8446,2300.0
2012-08-14 13:40:00,39.29,39.34,39.29,39.34,2000.0,35.8537,35.8993,35.8537,35.8993,2000.0
2012-08-14 13:50:00,39.34,39.4,39.25,39.38,21800.0,35.8993,35.9541,35.8172,35.9359,21800.0
2012-08-14 14:00:00,39.38,39.42,39.31,39.37,35300.0,35.9359,35.9724,35.872,35.9267,35300.0
2012-08-14 14:10:00,39.38,39.38,39.23,39.28,19700.0,35.9359,35.9359,35.799,35.8446,19700.0
2012-08-14 14:20:00,39.27,39.37,39.26,39.29,12400.0,35.8355,35.9267,35.8263,35.8537,12400.0
2012-08-14 14:30:00,39.27,39.34,39.19,39.31,16300.0,35.8355,35.8993,35.7625,35.872,16300.0
2012-08-14 14:40:00,39.32,39.33,39.24,39.28,27600.0,35.8811,35.8902,35.8081,35.8446,27600.0
2012-08-14 14:50:00,39.28,39.37,39.25,39.33,12400.0,35.8446,35.9267,35.8172,35.8902,12400.0
2012-08-14 15:00:00,39.35,39.35,39.21,39.21,9800.0,35.9085,35.9085,35.7807,35.7807,9800.0
2012-08-14 15:10:00,39.23,39.23,39.12,39.18,1800.0,35.799,35.799,35.6986,35.7533,1800.0
2012-08-14 15:20:00,39.21,39.21,39.11,39.14,3300.0,35.7807,35.7807,35.6895,35.7168,3300.0
2012-08-14 15:30:00,39.11,39.13,38.97,39.07,11100.0,35.6895,35.7077,35.5617,35.653,11100.0
2012-08-14 15:40:00,39.07,39.11,38.99,39.08,7200.0,35.653,35.6895,35.58,35.6621,7200.0
2012-08-14 15:50:00,39.07,39.14,38.93,39.13,17500.0,35.653,35.7168,35.5252,35.7077,17500.0
2012-08-15 09:30:00,39.13,39.19,38.89,38.93,8900.0,35.7077,35.7625,35.4887,35.5252,8900.0
2012-08-15 09:40:00,39.01,39.05,38.8,38.87,3300.0,35.5982,35.6347,35.4066,35.4705,3300.0
2012-08-15 09:50:00,38.88,38.93,38.8,38.86,4700.0,35.4796,35.5252,35.4066,35.4613,4700.0
2012-08-15 10:00:00,38.79,38.8,38.73,38.79,6600.0,35.3975,35.4066,35.3427,35.3975,6600.0
2012-08-15 10:10:00,38.79,38.8,38.53,38.65,14800.0,35.3975,35.4066,35.1602,35.2697,14800.0
2012-08-15 10:20:00,38.66,38.8,38.66,38.8,2100.0,35.2788,35.4066,35.2788,35.4066,2100.0
2012-08-15 10:30:00,38.8,38.85,38.77,38.77,5600.0,35.4066,35.4522,35.3792,35.3792,5600.0
2012-08-15 10:40:00,38.77,38.78,38.64,38.65,14700.0,35.3792,35.3883,35.2606,35.2697,14700.0
2012-08-15 10:50:00,38.71,38.81,38.7,38.74,9600.0,35.3244,35.4157,35.3153,35.3518,9600.0
2012-08-15 11:00:00,38.74,38.75,38.55,38.55,52000.0,35.3518,35.3609,35.1784,35.1784,52000.0
2012-08-15 11:10:00,38.54,38.54,38.47,38.5,23900.0,35.1693,35.1693,35.1054,35.1328,23900.0
2012-08-15 11:20:00,38.5,38.5,38.41,38.44,4800.0,35.1328,35.1328,35.0507,35.0781,4800.0
2012-08-15 11:30:00,38.45,38.46,38.39,38.39,4800.0,35.0872,35.0963,35.0324,35.0324,4800.0
2012-08-15 11:40:00,38.39,38.46,38.39,38.46,5600.0,35.0324,35.0963,35.0324,35.0963,5600.0
2012-08-15 11:50:00,38.46,38.52,38.46,38.47,3100.0,35.0963,35.1511,35.0963,35.1054,3100.0
2012-08-15 12:00:00,38.5,38.57,38.49,38.54,14100.0,35.1328,35.1967,35.1237,35.1693,14100.0
2012-08-15 12:10:00,38.53,38.57,38.5,38.57,1000.0,35.1602,35.1967,35.1328,35.1967,1000.0
2012-08-15 12:20:00,38.58,38.65,38.5,38.59,50700.0,35.2058,35.2697,35.1328,35.2149,50700.0
2012-08-15 12:30:00,38.59,38.68,38.59,38.61,4000.0,35.2149,35.2971,35.2149,35.2332,4000.0
2012-08-15 12:40:00,38.6,38.7,38.6,38.68,1400.0,35.2241,35.3153,35.2241,35.2971,1400.0
2012-08-15 12:50:00,38.67,38.67,38.63,38.64,1000.0,35.2879,35.2879,35.2514,35.2606,1000.0
2012-08-15 13:00:00,38.69,38.69,38.6,38.65,1700.0,35.3062,35.3062,35.2241,35.2697,1700.0
2012-08-15 13:10:00,38.71,38.71,38.63,38.67,2300.0,35.3244,35.3244,35.2514,35.2879,2300.0
2012-08-15 13:20:00,38.66,38.7,38.63,38.63,3900.0,35.2788,35.3153,35.2514,35.2514,3900.0
2012-08-15 13:30:00,38.65,38.7,38.63,38.7,2700.0,35.2697,35.3153,35.2514,35.3153,2700.0
2012-08-15 13:40:00,38.7,38.7,38.66,38.7,3000.0,35.3153,35.3153,35.2788,35.3153,3000.0
2012-08-15 13:50:00,38.7,38.81,38.7,38.74,6100.0,35.3153,35.4157,35.3153,35.3518,6100.0
2012-08-15 14:00:00,38.71,38.74,38.66,38.71,9500.0,35.3244,35.3518,35.2788,35.3244,9500.0
2012-08-15 14:10:00,38.72,38.79,38.66,38.78,10100.0,35.3336,35.3975,35.2788,35.3883,10100.0
2012-08-15 14:20:00,38.82,38.89,38.81,38.87,2200.0,35.4248,35.4887,35.4157,35.4705,2200.0
2012-08-15 14:30:00,38.87,38.93,38.86,38.93,2300.0,35.4705,35.5252,35.4613,35.5252,2300.0
2012-08-15 14:40:00,38.93,39.0,38.93,39.0,2300.0,35.5252,35.5891,35.5252,35.5891,2300.0
2012-08-15 14:50:00,39.01,39.09,39.0,39.0,2600.0,35.5982,35.6712,35.5891,35.5891,2600.0
2012-08-15 15:00:00,39.0,39.0,38.93,38.95,4300.0,35.5891,35.5891,35.5252,35.5435,4300.0
2012-08-15 15:10:00,38.94,38.98,38.92,38.97,8000.0,35.5343,35.5708,35.5161,35.5617,8000.0
2012-08-15 15:20:00,38.99,39.03,38.88,38.93,23200.0,35.58,35.6165,35.4796,35.5252,23200.0
2012-08-15 15:30:00,38.94,38.98,38.91,38.95,6900.0,35.5343,35.5708,35.507,35.5435,6900.0
2012-08-15 15:40:00,38.95,39.08,38.94,39.07,11100.0,35.5435,35.6621,35.5343,35.653,11100.0
2012-08-15 15:50:00,39.06,39.22,39.04,39.14,47800.0,35.6438,35.7898,35.6256,35.7168,47800.0
2012-08-16 09:30:00,39.18,39.7,39.14,39.19,13000.0,35.7533,36.2279,35.7168,35.7625,13000.0
2012-08-16 09:40:00,39.19,39.45,39.19,39.41,4600.0,35.7625,35.9997,35.7625,35.9632,4600.0
2012-08-16 09:50:00,39.41,39.48,39.34,39.42,11100.0,35.9632,36.0271,35.8993,35.9724,11100.0
2012-08-16 10:00:00,39.46,39.47,39.3,39.47,25200.0,36.0089,36.018,35.8628,36.018,25200.0
2012-08-16 10:10:00,39.43,39.44,39.25,39.3,5000.0,35.9815,35.9906,35.8172,35.8628,5000.0
2012-08-16 10:20:00,39.26,39.34,39.26,39.33,5200.0,35.8263,35.8993,35.8263,35.8902,5200.0
2012-08-16 10:30:00,39.35,39.44,39.32,39.4,5600.0,35.9085,35.9906,35.8811,35.9541,5600.0
2012-08-16 10:40:00,39.44,39.5,39.44,39.49,6000.0,35.9906,36.0454,35.9906,36.0362,6000.0
2012-08-16 10:50:00,39.5,39.55,39.5,39.5,7000.0,36.0454,36.091,36.0454,36.0454,7000.0
2012-08-16 11:00:00,39.5,39.5,39.35,39.36,3900.0,36.0454,36.0454,35.9085,35.9176,3900.0
2012-08-16 11:10:00,39.35,39.49,39.3,39.49,17100.0,35.9085,36.0362,35.8628,36.0362,17100.0
2012-08-16 11:20:00,39.54,39.6,39.52,39.58,2200.0,36.0819,36.1366,36.0636,36.1184,2200.0
2012-08-16 11:30:00,39.6,39.88,39.58,39.81,19800.0,36.1366,36.3921,36.1184,36.3282,19800.0
2012-08-16 11:40:00,39.86,39.95,39.72,39.95,7300.0,36.3739,36.456,36.2461,36.456,7300.0
2012-08-16 11:50:00,39.95,39.98,39.91,39.97,5600.0,36.456,36.4834,36.4195,36.4742,5600.0
2012-08-16 12:00:00,39.96,39.96,39.94,39.95,800.0,36.4651,36.4651,36.4469,36.456,800.0
2012-08-16 12:10:00,39.95,39.98,39.88,39.92,6900.0,36.456,36.4834,36.3921,36.4286,6900.0
2012-08-16 12:20:00,39.92,39.92,39.88,39.9,3900.0,36.4286,36.4286,36.3921,36.4104,3900.0
2012-08-16 12:30:00,39.91,39.92,39.81,39.87,4100.0,36.4195,36.4286,36.3282,36.383,4100.0
2012-08-16 12:40:00,39.91,39.93,39.89,39.89,1900.0,36.4195,36.4377,36.4012,36.4012,1900.0
2012-08-16 12:50:00,39.89,39.92,39.89,39.9,3500.0,36.4012,36.4286,36.4012,36.4104,3500.0
2012-08-16 13:00:00,39.91,39.94,39.86,39.94,4400.0,36.4195,36.4469,36.3739,36.4469,4400.0
2012-08-16 13:10:00,39.96,39.97,39.92,39.96,5900.0,36.4651,36.4742,36.4286,36.4651,5900.0
2012-08-16 13:20:00,39.94,39.95,39.86,39.87,3400.0,36.4469,36.456,36.3739,36.383,3400.0
2012-08-16 13:30:00,39.9,39.92,39.88,39.9,1200.0,36.4104,36.4286,36.3921,36.4104,1200.0
2012-08-16 13:40:00,39.88,39.88,39.8,39.8,4100.0,36.3921,36.3921,36.3191,36.3191,4100.0
2012-08-16 13:50:00,39.82,39.82,39.76,39.78,2700.0,36.3374,36.3374,36.2826,36.3009,2700.0
2012-08-16 14:00:00,39.81,39.88,39.79,39.87,3400.0,36.3282,36.3921,36.31,36.383,3400.0
2012-08-16 14:10:00,39.87,39.91,39.85,39.88,5600.0,36.383,36.4195,36.3647,36.3921,5600.0
2012-08-16 14:20:00,39.87,39.89,39.84,39.86,4100.0,36.383,36.4012,36.3556,36.3739,4100.0
2012-08-16 14:30:00,39.87,40.0,39.87,39.98,10400.0,36.383,36.5016,36.383,36.4834,10400.0
2012-08-16 14:40:00,39.97,39.99,39.94,39.94,4100.0,36.4742,36.4925,36.4469,36.4469,4100.0
2012-08-16 14:50:00,39.92,39.92,39.83,39.86,5300.0,36.4286,36.4286,36.3465,36.3739,5300.0
2012-08-16 15:00:00,39.86,39.86,39.78,39.83,6100.0,36.3739,36.3739,36.3009,36.3465,6100.0
2012-08-16 15:10:00,39.83,39.9,39.78,39.9,35700.0,36.3465,36.4104,36.3009,36.4104,35700.0
2012-08-16 15:20:00,39.91,39.91,39.84,39.85,5500.0,36.4195,36.4195,36.3556,36.3647,5500.0
2012-08-16 15:30:00,39.85,39.87,39.79,39.8,13200.0,36.3647,36.383,36.31,36.3191,13200.0
2012-08-16 15:40:00,39.81,39.86,39.75,39.81,15100.0,36.3282,36.3739,36.2735,36.3282,15100.0
2012-08-16 15:50:00,39.81,39.84,39.75,39.83,28800.0,36.3282,36.3556,36.2735,36.3465,28800.0
2012-08-17 09:30:00,40.02,40.79,40.02,40.56,155300.0,36.5199,37.2225,36.5199,37.0126,155300.0
2012-08-17 09:40:00,40.62,41.2,40.57,41.18,31900.0,37.0674,37.5967,37.0218,37.5784,31900.0
2012-08-17 09:50:00,41.17,41.2,40.84,41.14,21200.0,37.5693,37.5967,37.2682,37.5419,21200.0
2012-08-17 10:00:00,41.13,41.13,40.89,40.96,6900.0,37.5328,37.5328,37.3138,37.3777,6900.0
2012-08-17 10:10:00,40.97,41.03,40.9,40.94,7000.0,37.3868,37.4415,37.3229,37.3594,7000.0
2012-08-17 10:20:00,40.91,40.91,40.74,40.74,6400.0,37.332,37.332,37.1769,37.1769,6400.0
2012-08-17 10:30:00,40.7,40.76,40.69,40.72,5000.0,37.1404,37.1952,37.1313,37.1587,5000.0
2012-08-17 10:40:00,40.71,40.73,40.45,40.45,9200.0,37.1495,37.1678,36.9123,36.9123,9200.0
2012-08-17 10:50:00,40.45,40.48,40.41,40.43,16000.0,36.9123,36.9396,36.8758,36.894,16000.0
2012-08-17 11:00:00,40.44,40.51,40.36,40.36,26600.0,36.9031,36.967,36.8301,36.8301,26600.0
2012-08-17 11:10:00,40.37,40.37,40.25,40.26,20600.0,36.8393,36.8393,36.7298,36.7389,20600.0
2012-08-17 11:20:00,40.31,40.31,40.27,40.3,5100.0,36.7845,36.7845,36.748,36.7754,5100.0
2012-08-17 11:30:00,40.32,40.35,40.29,40.33,4000.0,36.7936,36.821,36.7663,36.8028,4000.0
2012-08-17 11:40:00,40.36,40.36,40.08,40.08,35800.0,36.8301,36.8301,36.5746,36.5746,35800.0
2012-08-17 11:50:00,40.12,40.16,40.03,40.07,23800.0,36.6111,36.6476,36.529,36.5655,23800.0
2012-08-17 12:00:00,40.06,40.07,39.98,40.04,9500.0,36.5564,36.5655,36.4834,36.5381,9500.0
2012-08-17 12:10:00,40.04,40.15,40.03,40.13,4900.0,36.5381,36.6385,36.529,36.6203,4900.0
2012-08-17 12:20:00,40.17,40.3,40.17,40.3,5400.0,36.6568,36.7754,36.6568,36.7754,5400.0
2012-08-17 12:30:00,40.29,40.38,40.28,40.38,7200.0,36.7663,36.8484,36.7571,36.8484,7200.0
2012-08-17 12:40:00,40.38,40.41,40.38,40.41,2000.0,36.8484,36.8758,36.8484,36.8758,2000.0
2012-08-17 12:50:00,40.43,40.43,40.4,40.41,3100.0,36.894,36.894,36.8666,36.8758,3100.0
2012-08-17 13:00:00,40.42,40.44,40.41,40.44,2400.0,36.8849,36.9031,36.8758,36.9031,2400.0
2012-08-17 13:10:00,40.44,40.61,40.44,40.61,7200.0,36.9031,37.0583,36.9031,37.0583,7200.0
2012-08-17 13:20:00,40.62,40.63,40.6,40.61,3900.0,37.0674,37.0765,37.0492,37.0583,3900.0
2012-08-17 13:30:00,40.62,40.67,40.6,40.61,8800.0,37.0674,37.113,37.0492,37.0583,8800.0
2012-08-17 13:40:00,40.61,40.62,40.51,40.53,5200.0,37.0583,37.0674,36.967,36.9853,5200.0
2012-08-17 13:50:00,40.53,40.55,40.42,40.45,10100.0,36.9853,37.0035,36.8849,36.9123,10100.0
2012-08-17 14:00:00,40.45,40.48,40.45,40.45,1900.0,36.9123,36.9396,36.9123,36.9123,1900.0
2012-08-17 14:10:00,40.48,40.48,40.46,40.47,2200.0,36.9396,36.9396,36.9214,36.9305,2200.0
2012-08-17 14:20:00,40.46,40.55,40.42,40.5,15500.0,36.9214,37.0035,36.8849,36.9579,15500.0
2012-08-17 14:30:00,40.52,40.58,40.5,40.58,23600.0,36.9761,37.0309,36.9579,37.0309,23600.0
2012-08-17 14:40:00,40.58,40.58,40.55,40.55,1200.0,37.0309,37.0309,37.0035,37.0035,1200.0
2012-08-17 14:50:00,40.57,40.58,40.49,40.5,16900.0,37.0218,37.0309,36.9488,36.9579,16900.0
2012-08-17 15:00:00,40.51,40.53,40.47,40.51,5400.0,36.967,36.9853,36.9305,36.967,5400.0
2012-08-17 15:10:00,40.48,40.49,40.4,40.4,4500.0,36.9396,36.9488,36.8666,36.8666,4500.0
2012-08-17 15:20:00,40.4,40.41,40.19,40.2,22900.0,36.8666,36.8758,36.675,36.6841,22900.0
2012-08-17 15:30:00,40.2,40.29,40.2,40.25,12500.0,36.6841,36.7663,36.6841,36.7298,12500.0
2012-08-17 15:40:00,40.24,40.4,40.24,40.4,12800.0,36.7206,36.8666,36.7206,36.8666,12800.0
2012-08-17 15:50:00,40.4,40.46,40.31,40.44,29200.0,36.8666,36.9214,36.7845,36.9031,29200.0
2012-08-20 09:30:00,40.27,40.56,40.25,40.26,8400.0,36.748,37.0126,36.7298,36.7389,8400.0
2012-08-20 09:40:00,40.25,40.26,40.08,40.09,8700.0,36.7298,36.7389,36.5746,36.5838,8700.0
2012-08-20 09:50:00,40.09,40.35,40.09,40.27,22100.0,36.5838,36.821,36.5838,36.748,22100.0
2012-08-20 10:00:00,40.2,40.29,39.92,39.94,19000.0,36.6841,36.7663,36.4286,36.4469,19000.0
2012-08-20 10:10:00,39.93,39.93,39.6,39.62,7500.0,36.4377,36.4377,36.1366,36.1549,7500.0
2012-08-20 10:20:00,39.65,39.73,39.62,39.73,10600.0,36.1822,36.2552,36.1549,36.2552,10600.0
2012-08-20 10:30:00,39.74,39.86,39.66,39.86,4500.0,36.2644,36.3739,36.1914,36.3739,4500.0
2012-08-20 10:40:00,39.86,40.04,39.86,40.02,7600.0,36.3739,36.5381,36.3739,36.5199,7600.0
2012-08-20 10:50:00,40.04,40.23,40.04,40.23,3700.0,36.5381,36.7115,36.5381,36.7115,3700.0
2012-08-20 11:00:00,40.25,40.36,40.23,40.29,6000.0,36.7298,36.8301,36.7115,36.7663,6000.0
2012-08-20 11:10:00,40.28,40.31,40.22,40.22,2800.0,36.7571,36.7845,36.7024,36.7024,2800.0
2012-08-20 11:20:00,40.24,40.24,40.13,40.13,3400.0,36.7206,36.7206,36.6203,36.6203,3400.0
2012-08-20 11:30:00,40.13,40.14,40.05,40.11,7500.0,36.6203,36.6294,36.5473,36.602,7500.0
2012-08-20 11:40:00,40.1,40.13,40.08,40.11,3300.0,36.5929,36.6203,36.5746,36.602,3300.0
2012-08-20 11:50:00,40.13,40.36,40.12,40.36,21600.0,36.6203,36.8301,36.6111,36.8301,21600.0
2012-08-20 12:00:00,40.36,40.43,40.36,40.38,6800.0,36.8301,36.894,36.8301,36.8484,6800.0
2012-08-20 12:10:00,40.39,40.5,40.37,40.5,9500.0,36.8575,36.9579,36.8393,36.9579,9500.0
2012-08-20 12:20:00,40.49,40.5,40.42,40.43,7000.0,36.9488,36.9579,36.8849,36.894,7000.0
2012-08-20 12:30:00,40.45,40.57,40.4,40.46,27800.0,36.9123,37.0218,36.8666,36.9214,27800.0
2012-08-20 12:40:00,40.4,40.44,40.37,40.37,2600.0,36.8666,36.9031,36.8393,36.8393,2600.0
2012-08-20 12:50:00,40.36,40.36,40.27,40.29,2200.0,36.8301,36.8301,36.748,36.7663,2200.0
2012-08-20 13:00:00,40.29,40.29,40.09,40.09,24200.0,36.7663,36.7663,36.5838,36.5838,24200.0
2012-08-20 13:10:00,40.09,40.24,40.09,40.16,25000.0,36.5838,36.7206,36.5838,36.6476,25000.0
2012-08-20 13:20:00,40.22,40.25,40.18,40.2,16000.0,36.7024,36.7298,36.6659,36.6841,16000.0
2012-08-20 13:30:00,40.21,40.23,40.15,40.15,4900.0,36.6933,36.7115,36.6385,36.6385,4900.0
2012-08-20 13:40:00,40.1,40.17,40.1,40.16,1000.0,36.5929,36.6568,36.5929,36.6476,1000.0
2012-08-20 13:50:00,40.15,40.21,40.14,40.21,2500.0,36.6385,36.6933,36.6294,36.6933,2500.0
2012-08-20 14:00:00,40.16,40.28,40.16,40.28,4700.0,36.6476,36.7571,36.6476,36.7571,4700.0
2012-08-20 14:10:00,40.29,40.44,40.27,40.36,20900.0,36.7663,36.9031,36.748,36.8301,20900.0
2012-08-20 14:20:00,40.3,40.35,40.29,40.35,1000.0,36.7754,36.821,36.7663,36.821,1000.0
2012-08-20 14:30:00,40.35,40.39,40.27,40.37,27800.0,36.821,36.8575,36.748,36.8393,27800.0
2012-08-20 14:40:00,40.37,40.42,40.3,40.34,13200.0,36.8393,36.8849,36.7754,36.8119,13200.0
2012-08-20 14:50:00,40.33,40.33,40.25,40.28,4200.0,36.8028,36.8028,36.7298,36.7571,4200.0
2012-08-20 15:00:00,40.28,40.32,40.27,40.3,5300.0,36.7571,36.7936,36.748,36.7754,5300.0
2012-08-20 15:10:00,40.27,40.31,40.2,40.31,6800.0,36.748,36.7845,36.6841,36.7845,6800.0
2012-08-20 15:20:00,40.3,40.37,40.29,40.33,3700.0,36.7754,36.8393,36.7663,36.8028,3700.0
2012-08-20 15:30:00,40.34,40.36,40.28,40.28,9100.0,36.8119,36.8301,36.7571,36.7571,9100.0
2012-08-20 15:40:00,40.29,40.34,40.26,40.31,10400.0,36.7663,36.8119,36.7389,36.7845,10400.0
2012-08-20 15:50:00,40.32,40.4,40.26,40.4,23400.0,36.7936,36.8666,36.7389,36.8666,23400.0
2012-08-21 09:30:00,40.45,40.79,40.45,40.5,10700.0,36.9123,37.2225,36.9123,36.9579,10700.0
2012-08-21 09:40:00,40.43,40.43,40.41,40.42,300.0,36.894,36.894,36.8758,36.8849,300.0
2012-08-21 09:50:00,40.45,40.56,40.44,40.55,1800.0,36.9123,37.0126,36.9031,37.0035,1800.0
2012-08-21 10:00:00,40.58,40.61,40.42,40.5,2600.0,37.0309,37.0583,36.8849,36.9579,2600.0
2012-08-21 10:10:00,40.41,40.63,40.35,40.63,38400.0,36.8758,37.0765,36.821,37.0765,38400.0
2012-08-21 10:20:00,40.59,40.59,40.59,40.59,100.0,37.04,37.04,37.04,37.04,100.0
2012-08-21 10:30:00,40.53,40.56,40.41,40.48,14700.0,36.9853,37.0126,36.8758,36.9396,14700.0
2012-08-21 10:40:00,40.48,40.52,40.3,40.3,29600.0,36.9396,36.9761,36.7754,36.7754,29600.0
2012-08-21 10:50:00,40.34,40.34,40.26,40.3,1400.0,36.8119,36.8119,36.7389,36.7754,1400.0
2012-08-21 11:00:00,40.3,40.49,40.3,40.49,24300.0,36.7754,36.9488,36.7754,36.9488,24300.0
2012-08-21 11:10:00,40.51,40.52,40.41,40.5,16300.0,36.967,36.9761,36.8758,36.9579,16300.0
2012-08-21 11:20:00,40.5,40.51,40.26,40.3,1800.0,36.9579,36.967,36.7389,36.7754,1800.0
2012-08-21 11:30:00,40.26,40.26,40.2,40.2,1300.0,36.7389,36.7389,36.6841,36.6841,1300.0
2012-08-21 11:40:00,40.2,40.2,40.09,40.14,1300.0,36.6841,36.6841,36.5838,36.6294,1300.0
2012-08-21 11:50:00,40.19,40.23,40.09,40.15,13500.0,36.675,36.7115,36.5838,36.6385,13500.0
2012-08-21 12:00:00,40.08,40.16,40.0,40.09,13500.0,36.5746,36.6476,36.5016,36.5838,13500.0
2012-08-21 12:10:00,40.13,40.17,40.11,40.13,2500.0,36.6203,36.6568,36.602,36.6203,2500.0
2012-08-21 12:20:00,40.12,40.12,40.05,40.07,1200.0,36.6111,36.6111,36.5473,36.5655,1200.0
2012-08-21 12:30:00,40.07,40.11,40.06,40.07,5000.0,36.5655,36.602,36.5564,36.5655,5000.0
2012-08-21 12:40:00,40.08,40.11,40.0,40.0,1400.0,36.5746,36.602,36.5016,36.5016,1400.0
2012-08-21 12:50:00,40.05,40.18,40.05,40.18,21100.0,36.5473,36.6659,36.5473,36.6659,21100.0
2012-08-21 13:00:00,40.17,40.19,40.11,40.16,37600.0,36.6568,36.675,36.602,36.6476,37600.0
2012-08-21 13:10:00,40.16,40.21,40.12,40.21,2200.0,36.6476,36.6933,36.6111,36.6933,2200.0
2012-08-21 13:20:00,40.22,40.23,40.16,40.16,1200.0,36.7024,36.7115,36.6476,36.6476,1200.0
2012-08-21 13:30:00,40.17,40.19,40.17,40.18,1100.0,36.6568,36.675,36.6568,36.6659,1100.0
2012-08-21 13:40:00,40.21,40.21,40.15,40.16,1700.0,36.6933,36.6933,36.6385,36.6476,1700.0
2012-08-21 13:50:00,40.15,40.22,40.14,40.22,6800.0,36.6385,36.7024,36.6294,36.7024,6800.0
2012-08-21 14:00:00,40.22,40.23,40.13,40.18,30500.0,36.7024,36.7115,36.6203,36.6659,30500.0
2012-08-21 14:10:00,40.19,40.24,40.18,40.18,2200.0,36.675,36.7206,36.6659,36.6659,2200.0
2012-08-21 14:20:00,40.18,40.2,40.12,40.12,2900.0,36.6659,36.6841,36.6111,36.6111,2900.0
2012-08-21 14:30:00,40.12,40.16,40.06,40.07,3900.0,36.6111,36.6476,36.5564,36.5655,3900.0
2012-08-21 14:40:00,40.12,40.13,40.05,40.11,1200.0,36.6111,36.6203,36.5473,36.602,1200.0
2012-08-21 14:50:00,40.12,40.17,40.09,40.13,12000.0,36.6111,36.6568,36.5838,36.6203,12000.0
2012-08-21 15:00:00,40.14,40.17,40.08,40.12,2200.0,36.6294,36.6568,36.5746,36.6111,2200.0
2012-08-21 15:10:00,40.09,40.11,39.95,40.0,16600.0,36.5838,36.602,36.456,36.5016,16600.0
2012-08-21 15:20:00,40.01,40.02,39.87,39.93,7800.0,36.5108,36.5199,36.383,36.4377,7800.0
2012-08-21 15:30:00,39.92,40.0,39.87,40.0,7200.0,36.4286,36.5016,36.383,36.5016,7200.0
2012-08-21 15:40:00,40.0,40.04,39.94,40.01,11500.0,36.5016,36.5381,36.4469,36.5108,11500.0
2012-08-21 15:50:00,40.01,40.1,39.99,40.09,35600.0,36.5108,36.5929,36.4925,36.5838,35600.0
2012-08-22 09:30:00,39.96,40.1,39.8,39.91,25100.0,36.4651,36.5929,36.3191,36.4195,25100.0
2012-08-22 09:40:00,39.93,40.37,39.9,40.3,4300.0,36.4377,36.8393,36.4104,36.7754,4300.0
2012-08-22 09:50:00,40.37,40.39,40.09,40.23,4300.0,36.8393,36.8575,36.5838,36.7115,4300.0
2012-08-22 10:00:00,40.23,40.41,40.23,40.39,1300.0,36.7115,36.8758,36.7115,36.8575,1300.0
2012-08-22 10:10:00,40.33,40.33,40.07,40.16,31300.0,36.8028,36.8028,36.5655,36.6476,31300.0
2012-08-22 10:20:00,40.16,40.29,40.15,40.23,5500.0,36.6476,36.7663,36.6385,36.7115,5500.0
2012-08-22 10:30:00,40.26,40.26,40.08,40.08,27600.0,36.7389,36.7389,36.5746,36.5746,27600.0
2012-08-22 10:40:00,40.08,40.18,39.93,39.99,28200.0,36.5746,36.6659,36.4377,36.4925,28200.0
2012-08-22 10:50:00,39.92,40.01,39.89,39.97,7600.0,36.4286,36.5108,36.4012,36.4742,7600.0
2012-08-22 11:00:00,39.93,40.06,39.85,39.91,7700.0,36.4377,36.5564,36.3647,36.4195,7700.0
2012-08-22 11:10:00,39.98,40.02,39.89,39.92,1700.0,36.4834,36.5199,36.4012,36.4286,1700.0
2012-08-22 11:20:00,39.8,39.93,39.73,39.75,18000.0,36.3191,36.4377,36.2552,36.2735,18000.0
2012-08-22 11:30:00,39.74,39.79,39.68,39.68,4700.0,36.2644,36.31,36.2096,36.2096,4700.0
2012-08-22 11:40:00,39.69,39.75,39.65,39.75,30600.0,36.2187,36.2735,36.1822,36.2735,30600.0
2012-08-22 11:50:00,39.73,39.8,39.64,39.71,14800.0,36.2552,36.3191,36.1731,36.237,14800.0
2012-08-22 12:00:00,39.76,39.76,39.54,39.72,25200.0,36.2826,36.2826,36.0819,36.2461,25200.0
2012-08-22 12:10:00,39.74,39.74,39.53,39.58,40900.0,36.2644,36.2644,36.0727,36.1184,40900.0
2012-08-22 12:20:00,39.52,39.52,39.36,39.41,11700.0,36.0636,36.0636,35.9176,35.9632,11700.0
2012-08-22 12:30:00,39.44,39.45,39.29,39.31,13000.0,35.9906,35.9997,35.8537,35.872,13000.0
2012-08-22 12:40:00,39.28,39.42,39.28,39.33,1900.0,35.8446,35.9724,35.8446,35.8902,1900.0
2012-08-22 12:50:00,39.34,39.38,39.29,39.34,4700.0,35.8993,35.9359,35.8537,35.8993,4700.0
2012-08-22 13:00:00,39.34,39.42,39.32,39.41,2800.0,35.8993,35.9724,35.8811,35.9632,2800.0
2012-08-22 13:10:00,39.4,39.43,39.28,39.36,3400.0,35.9541,35.9815,35.8446,35.9176,3400.0
2012-08-22 13:20:00,39.37,39.41,39.35,39.37,3700.0,35.9267,35.9632,35.9085,35.9267,3700.0
2012-08-22 13:30:00,39.4,39.47,39.37,39.42,20700.0,35.9541,36.018,35.9267,35.9724,20700.0
2012-08-22 13:40:00,39.47,39.49,39.44,39.44,1500.0,36.018,36.0362,35.9906,35.9906,1500.0
2012-08-22 13:50:00,39.43,39.46,39.35,39.43,5500.0,35.9815,36.0089,35.9085,35.9815,5500.0
2012-08-22 14:00:00,39.45,39.71,39.43,39.57,9400.0,35.9997,36.237,35.9815,36.1092,9400.0
2012-08-22 14:10:00,39.64,39.64,39.56,39.6,4600.0,36.1731,36.1731,36.1001,36.1366,4600.0
2012-08-22 14:20:00,39.68,39.78,39.65,39.75,7700.0,36.2096,36.3009,36.1822,36.2735,7700.0
2012-08-22 14:30:00,39.77,39.86,39.69,39.86,34000.0,36.2917,36.3739,36.2187,36.3739,34000.0
2012-08-22 14:40:00,39.88,40.07,39.82,40.05,7000.0,36.3921,36.5655,36.3374,36.5473,7000.0
2012-08-22 14:50:00,40.01,40.13,39.99,40.12,2900.0,36.5108,36.6203,36.4925,36.6111,2900.0
2012-08-22 15:00:00,40.08,40.17,40.04,40.13,7200.0,36.5746,36.6568,36.5381,36.6203,7200.0
2012-08-22 15:10:00,40.15,40.2,39.88,39.97,18000.0,36.6385,36.6841,36.3921,36.4742,18000.0
2012-08-22 15:20:00,39.96,40.05,39.92,40.05,8700.0,36.4651,36.5473,36.4286,36.5473,8700.0
2012-08-22 15:30:00,40.02,40.12,39.96,40.12,14600.0,36.5199,36.6111,36.4651,36.6111,14600.0
2012-08-22 15:40:00,40.11,40.26,40.09,40.25,29200.0,36.602,36.7389,36.5838,36.7298,29200.0
2012-08-22 15:50:00,40.26,40.38,40.22,40.32,117400.0,36.7389,36.8484,36.7024,36.7936,117400.0
2012-08-23 09:30:00,40.26,40.37,40.04,40.04,7500.0,36.7482,36.8486,36.5474,36.5474,7500.0
2012-08-23 09:40:00,40.03,40.15,40.03,40.1,3800.0,36.5382,36.6478,36.5382,36.6021,3800.0
2012-08-23 09:50:00,40.09,40.12,39.88,39.93,5700.0,36.593,36.6204,36.4013,36.447,5700.0
2012-08-23 10:00:00,40.01,40.14,40.0,40.06,11300.0,36.52,36.6386,36.5108,36.5656,11300.0
2012-08-23 10:10:00,40.03,40.05,39.98,40.02,1500.0,36.5382,36.5565,36.4926,36.5291,1500.0
2012-08-23 10:20:00,40.02,40.11,40.0,40.08,6500.0,36.5291,36.6113,36.5108,36.5839,6500.0
2012-08-23 10:30:00,40.13,40.15,39.99,39.99,18000.0,36.6295,36.6478,36.5017,36.5017,18000.0
2012-08-23 10:40:00,39.97,40.13,39.94,40.08,3800.0,36.4835,36.6295,36.4561,36.5839,3800.0
2012-08-23 10:50:00,40.04,40.04,39.9,39.9,2300.0,36.5474,36.5474,36.4196,36.4196,2300.0
2012-08-23 11:00:00,39.9,39.97,39.82,39.95,6000.0,36.4196,36.4835,36.3465,36.4652,6000.0
2012-08-23 11:10:00,39.95,40.01,39.94,39.96,2200.0,36.4652,36.52,36.4561,36.4743,2200.0
2012-08-23 11:20:00,39.96,40.17,39.92,40.17,4200.0,36.4743,36.666,36.4378,36.666,4200.0
2012-08-23 11:30:00,40.17,40.2,40.07,40.11,5500.0,36.666,36.6934,36.5747,36.6113,5500.0
2012-08-23 11:40:00,40.12,40.12,40.09,40.12,1400.0,36.6204,36.6204,36.593,36.6204,1400.0
2012-08-23 11:50:00,40.11,40.13,40.06,40.11,2000.0,36.6113,36.6295,36.5656,36.6113,2000.0
2012-08-23 12:00:00,40.1,40.1,39.82,39.82,3100.0,36.6021,36.6021,36.3465,36.3465,3100.0
2012-08-23 12:10:00,39.88,40.03,39.84,40.02,11300.0,36.4013,36.5382,36.3648,36.5291,11300.0
2012-08-23 12:20:00,40.02,40.08,39.95,40.07,28200.0,36.5291,36.5839,36.4652,36.5747,28200.0
2012-08-23 12:30:00,40.05,40.07,39.96,39.96,2300.0,36.5565,36.5747,36.4743,36.4743,2300.0
2012-08-23 12:40:00,39.96,40.08,39.96,40.06,1300.0,36.4743,36.5839,36.4743,36.5656,1300.0
2012-08-23 12:50:00,40.03,40.08,39.95,39.95,3200.0,36.5382,36.5839,36.4652,36.4652,3200.0
2012-08-23 13:00:00,39.96,40.0,39.94,39.97,2700.0,36.4743,36.5108,36.4561,36.4835,2700.0
2012-08-23 13:10:00,39.97,40.0,39.89,39.9,3400.0,36.4835,36.5108,36.4104,36.4196,3400.0
2012-08-23 13:20:00,39.86,39.89,39.66,39.69,6000.0,36.3831,36.4104,36.2005,36.2279,6000.0
2012-08-23 13:30:00,39.71,39.79,39.68,39.75,8500.0,36.2461,36.3192,36.2188,36.2827,8500.0
2012-08-23 13:40:00,39.81,39.9,39.78,39.88,30900.0,36.3374,36.4196,36.31,36.4013,30900.0
2012-08-23 13:50:00,39.82,39.86,39.76,39.86,1000.0,36.3465,36.3831,36.2918,36.3831,1000.0
2012-08-23 14:00:00,39.85,39.88,39.85,39.88,700.0,36.3739,36.4013,36.3739,36.4013,700.0
2012-08-23 14:10:00,39.87,39.9,39.81,39.85,800.0,36.3922,36.4196,36.3374,36.3739,800.0
2012-08-23 14:20:00,39.83,39.86,39.8,39.85,1700.0,36.3557,36.3831,36.3283,36.3739,1700.0
2012-08-23 14:30:00,39.85,39.89,39.78,39.88,13400.0,36.3739,36.4104,36.31,36.4013,13400.0
2012-08-23 14:40:00,39.86,40.07,39.86,40.05,4500.0,36.3831,36.5747,36.3831,36.5565,4500.0
2012-08-23 14:50:00,40.06,40.08,39.9,39.91,9400.0,36.5656,36.5839,36.4196,36.4287,9400.0
2012-08-23 15:00:00,39.9,39.93,39.9,39.93,2400.0,36.4196,36.447,36.4196,36.447,2400.0
2012-08-23 15:10:00,39.91,39.96,39.86,39.89,13400.0,36.4287,36.4743,36.3831,36.4104,13400.0
2012-08-23 15:20:00,39.87,39.87,39.69,39.73,14500.0,36.3922,36.3922,36.2279,36.2644,14500.0
2012-08-23 15:30:00,39.72,39.75,39.63,39.68,25400.0,36.2553,36.2827,36.1731,36.2188,25400.0
2012-08-23 15:40:00,39.71,39.71,39.58,39.64,11400.0,36.2461,36.2461,36.1275,36.1822,11400.0
2012-08-23 15:50:00,39.63,39.68,39.58,39.58,33500.0,36.1731,36.2188,36.1275,36.1275,33500.0
2012-08-24 09:30:00,39.49,39.82,39.38,39.75,4300.0,36.0453,36.3465,35.9449,36.2827,4300.0
2012-08-24 09:40:00,39.75,39.83,39.72,39.81,2100.0,36.2827,36.3557,36.2553,36.3374,2100.0
2012-08-24 09:50:00,39.84,39.87,39.77,39.81,5200.0,36.3648,36.3922,36.3009,36.3374,5200.0
2012-08-24 10:00:00,39.84,40.05,39.75,40.05,29700.0,36.3648,36.5565,36.2827,36.5565,29700.0
2012-08-24 10:10:00,40.05,40.05,39.87,39.95,31400.0,36.5565,36.5565,36.3922,36.4652,31400.0
2012-08-24 10:20:00,39.94,39.98,39.72,39.78,29900.0,36.4561,36.4926,36.2553,36.31,29900.0
2012-08-24 10:30:00,39.76,40.0,39.76,39.97,4800.0,36.2918,36.5108,36.2918,36.4835,4800.0
2012-08-24 10:40:00,39.97,40.06,39.95,40.06,3700.0,36.4835,36.5656,36.4652,36.5656,3700.0
2012-08-24 10:50:00,40.04,40.04,39.96,40.02,3400.0,36.5474,36.5474,36.4743,36.5291,3400.0
2012-08-24 11:00:00,39.97,40.15,39.97,40.14,4400.0,36.4835,36.6478,36.4835,36.6386,4400.0
2012-08-24 11:10:00,40.12,40.34,40.04,40.34,6700.0,36.6204,36.8212,36.5474,36.8212,6700.0
2012-08-24 11:20:00,40.33,40.36,40.13,40.13,7600.0,36.8121,36.8394,36.6295,36.6295,7600.0
2012-08-24 11:30:00,40.12,40.41,40.12,40.41,10300.0,36.6204,36.8851,36.6204,36.8851,10300.0
2012-08-24 11:40:00,40.48,40.48,40.39,40.43,6000.0,36.949,36.949,36.8668,36.9033,6000.0
2012-08-24 11:50:00,40.43,40.55,40.43,40.5,6800.0,36.9033,37.0129,36.9033,36.9672,6800.0
2012-08-24 12:00:00,40.51,40.55,40.48,40.55,7600.0,36.9764,37.0129,36.949,37.0129,7600.0
2012-08-24 12:10:00,40.56,40.81,40.55,40.81,32900.0,37.022,37.2502,37.0129,37.2502,32900.0
2012-08-24 12:20:00,40.79,40.99,40.76,40.85,48100.0,37.2319,37.4145,37.2046,37.2867,48100.0
2012-08-24 12:30:00,40.92,41.04,40.9,40.94,6100.0,37.3506,37.4601,37.3323,37.3689,6100.0
2012-08-24 12:40:00,40.9,40.9,40.8,40.85,5900.0,37.3323,37.3323,37.2411,37.2867,5900.0
2012-08-24 12:50:00,40.84,40.85,40.76,40.78,4100.0,37.2776,37.2867,37.2046,37.2228,4100.0
2012-08-24 13:00:00,40.77,40.77,40.61,40.77,2900.0,37.2137,37.2137,37.0676,37.2137,2900.0
2012-08-24 13:10:00,40.74,40.96,40.74,40.95,35100.0,37.1863,37.3871,37.1863,37.378,35100.0
2012-08-24 13:20:00,40.92,40.96,40.87,40.93,10200.0,37.3506,37.3871,37.305,37.3597,10200.0
2012-08-24 13:30:00,40.95,41.02,40.9,40.96,7700.0,37.378,37.4419,37.3323,37.3871,7700.0
2012-08-24 13:40:00,40.95,41.11,40.93,41.06,6500.0,37.378,37.524,37.3597,37.4784,6500.0
2012-08-24 13:50:00,41.08,41.09,40.92,40.92,4400.0,37.4966,37.5058,37.3506,37.3506,4400.0
2012-08-24 14:00:00,40.94,41.05,40.93,41.04,28900.0,37.3689,37.4693,37.3597,37.4601,28900.0
2012-08-24 14:10:00,41.04,41.06,40.99,41.01,19300.0,37.4601,37.4784,37.4145,37.4327,19300.0
2012-08-24 14:20:00,41.04,41.09,40.98,41.04,6400.0,37.4601,37.5058,37.4054,37.4601,6400.0
2012-08-24 14:30:00,40.99,41.0,40.68,40.68,6100.0,37.4145,37.4236,37.1315,37.1315,6100.0
2012-08-24 14:40:00,40.67,40.87,40.64,40.82,32500.0,37.1224,37.305,37.095,37.2593,32500.0
2012-08-24 14:50:00,40.83,40.91,40.73,40.89,5600.0,37.2684,37.3415,37.1772,37.3232,5600.0
2012-08-24 15:00:00,40.9,40.92,40.78,40.84,19100.0,37.3323,37.3506,37.2228,37.2776,19100.0
2012-08-24 15:10:00,40.85,40.96,40.84,40.96,5800.0,37.2867,37.3871,37.2776,37.3871,5800.0
2012-08-24 15:20:00,40.98,41.0,40.94,40.96,8400.0,37.4054,37.4236,37.3689,37.3871,8400.0
2012-08-24 15:30:00,40.95,41.03,40.93,41.02,16600.0,37.378,37.451,37.3597,37.4419,16600.0
2012-08-24 15:40:00,41.05,41.12,41.02,41.04,15100.0,37.4693,37.5331,37.4419,37.4601,15100.0
2012-08-24 15:50:00,41.04,41.09,40.93,41.06,73200.0,37.4601,37.5058,37.3597,37.4784,73200.0
2012-08-27 09:30:00,41.25,41.39,41.04,41.04,8900.0,37.6518,37.7796,37.4601,37.4601,8900.0
2012-08-27 09:40:00,41.03,41.03,40.85,41.0,7800.0,37.451,37.451,37.2867,37.4236,7800.0
2012-08-27 09:50:00,40.98,40.98,40.71,40.71,18800.0,37.4054,37.4054,37.1589,37.1589,18800.0
2012-08-27 10:00:00,40.66,40.68,40.46,40.52,8200.0,37.1133,37.1315,36.9307,36.9855,8200.0
2012-08-27 10:10:00,40.52,40.68,40.48,40.62,4800.0,36.9855,37.1315,36.949,37.0768,4800.0
2012-08-27 10:20:00,40.61,40.67,40.56,40.61,3200.0,37.0676,37.1224,37.022,37.0676,3200.0
2012-08-27 10:30:00,40.6,40.63,40.53,40.58,6100.0,37.0585,37.0859,36.9946,37.0403,6100.0
2012-08-27 10:40:00,40.61,40.61,40.47,40.51,7100.0,37.0676,37.0676,36.9398,36.9764,7100.0
2012-08-27 10:50:00,40.53,40.56,40.49,40.56,4300.0,36.9946,37.022,36.9581,37.022,4300.0
2012-08-27 11:00:00,40.53,40.7,40.53,40.7,13500.0,36.9946,37.1498,36.9946,37.1498,13500.0
2012-08-27 11:10:00,40.7,40.76,40.62,40.7,28400.0,37.1498,37.2046,37.0768,37.1498,28400.0
2012-08-27 11:20:00,40.73,40.75,40.46,40.48,12400.0,37.1772,37.1954,36.9307,36.949,12400.0
2012-08-27 11:30:00,40.5,40.56,40.35,40.35,15400.0,36.9672,37.022,36.8303,36.8303,15400.0
2012-08-27 11:40:00,40.39,40.4,40.23,40.26,8500.0,36.8668,36.876,36.7208,36.7482,8500.0
2012-08-27 11:50:00,40.28,40.28,40.04,40.09,10300.0,36.7664,36.7664,36.5474,36.593,10300.0
2012-08-27 12:00:00,40.07,40.12,40.05,40.05,6900.0,36.5747,36.6204,36.5565,36.5565,6900.0
2012-08-27 12:10:00,40.04,40.39,40.04,40.29,9000.0,36.5474,36.8668,36.5474,36.7755,9000.0
2012-08-27 12:20:00,40.3,40.31,40.24,40.24,7700.0,36.7847,36.7938,36.7299,36.7299,7700.0
2012-08-27 12:30:00,40.23,40.3,40.23,40.3,3900.0,36.7208,36.7847,36.7208,36.7847,3900.0
2012-08-27 12:40:00,40.32,40.39,40.32,40.35,5300.0,36.8029,36.8668,36.8029,36.8303,5300.0
2012-08-27 12:50:00,40.38,40.38,40.27,40.27,6000.0,36.8577,36.8577,36.7573,36.7573,6000.0
2012-08-27 13:00:00,40.27,40.27,40.06,40.09,8300.0,36.7573,36.7573,36.5656,36.593,8300.0
2012-08-27 13:10:00,40.09,40.18,40.07,40.15,5600.0,36.593,36.6751,36.5747,36.6478,5600.0
2012-08-27 13:20:00,40.15,40.15,40.09,40.1,6700.0,36.6478,36.6478,36.593,36.6021,6700.0
2012-08-27 13:30:00,40.1,40.15,40.09,40.14,4000.0,36.6021,36.6478,36.593,36.6386,4000.0
2012-08-27 13:40:00,40.15,40.24,40.06,40.24,16000.0,36.6478,36.7299,36.5656,36.7299,16000.0
2012-08-27 13:50:00,40.25,40.3,40.19,40.28,5100.0,36.739,36.7847,36.6843,36.7664,5100.0
2012-08-27 14:00:00,40.3,40.41,40.3,40.38,5600.0,36.7847,36.8851,36.7847,36.8577,5600.0
2012-08-27 14:10:00,40.36,40.39,40.31,40.33,4900.0,36.8394,36.8668,36.7938,36.8121,4900.0
2012-08-27 14:20:00,40.36,40.47,40.36,40.4,3900.0,36.8394,36.9398,36.8394,36.876,3900.0
2012-08-27 14:30:00,40.42,40.52,40.42,40.51,5200.0,36.8942,36.9855,36.8942,36.9764,5200.0
2012-08-27 14:40:00,40.5,40.54,40.44,40.46,4300.0,36.9672,37.0037,36.9125,36.9307,4300.0
2012-08-27 14:50:00,40.48,40.5,40.44,40.48,4800.0,36.949,36.9672,36.9125,36.949,4800.0
2012-08-27 15:00:00,40.48,40.54,40.45,40.45,4200.0,36.949,37.0037,36.9216,36.9216,4200.0
2012-08-27 15:10:00,40.47,40.47,40.38,40.38,7300.0,36.9398,36.9398,36.8577,36.8577,7300.0
2012-08-27 15:20:00,40.38,40.47,40.35,40.47,5100.0,36.8577,36.9398,36.8303,36.9398,5100.0
2012-08-27 15:30:00,40.46,40.47,40.28,40.31,9600.0,36.9307,36.9398,36.7664,36.7938,9600.0
2012-08-27 15:40:00,40.32,40.35,40.26,40.31,9100.0,36.8029,36.8303,36.7482,36.7938,9100.0
2012-08-27 15:50:00,40.27,40.31,40.2,40.26,19500.0,36.7573,36.7938,36.6934,36.7482,19500.0
2012-08-28 09:30:00,40.1,40.45,40.05,40.27,7800.0,36.6021,36.9216,36.5565,36.7573,7800.0
2012-08-28 09:40:00,40.41,40.71,40.41,40.71,3400.0,36.8851,37.1589,36.8851,37.1589,3400.0
2012-08-28 09:50:00,40.69,40.69,40.36,40.38,3200.0,37.1407,37.1407,36.8394,36.8577,3200.0
2012-08-28 10:00:00,40.29,40.45,40.28,40.43,10800.0,36.7755,36.9216,36.7664,36.9033,10800.0
2012-08-28 10:10:00,40.37,40.39,40.28,40.39,9700.0,36.8486,36.8668,36.7664,36.8668,9700.0
2012-08-28 10:20:00,40.36,40.53,40.29,40.43,6700.0,36.8394,36.9946,36.7755,36.9033,6700.0
2012-08-28 10:30:00,40.47,40.53,40.38,40.39,6700.0,36.9398,36.9946,36.8577,36.8668,6700.0
2012-08-28 10:40:00,40.38,40.4,40.35,40.4,3900.0,36.8577,36.876,36.8303,36.876,3900.0
2012-08-28 10:50:00,40.38,40.38,40.18,40.2,6000.0,36.8577,36.8577,36.6751,36.6934,6000.0
2012-08-28 11:00:00,40.21,40.23,40.16,40.2,2600.0,36.7025,36.7208,36.6569,36.6934,2600.0
2012-08-28 11:10:00,40.18,40.18,40.05,40.18,3800.0,36.6751,36.6751,36.5565,36.6751,3800.0
2012-08-28 11:20:00,40.19,40.19,40.04,40.05,2700.0,36.6843,36.6843,36.5474,36.5565,2700.0
2012-08-28 11:30:00,40.03,40.07,39.93,40.07,4600.0,36.5382,36.5747,36.447,36.5747,4600.0
2012-08-28 11:40:00,40.07,40.07,39.95,40.0,5300.0,36.5747,36.5747,36.4652,36.5108,5300.0
2012-08-28 11:50:00,40.03,40.05,39.93,40.02,3700.0,36.5382,36.5565,36.447,36.5291,3700.0
2012-08-28 12:00:00,40.05,40.27,40.05,40.24,4600.0,36.5565,36.7573,36.5565,36.7299,4600.0
2012-08-28 12:10:00,40.27,40.31,40.25,40.31,4800.0,36.7573,36.7938,36.739,36.7938,4800.0
2012-08-28 12:20:00,40.3,40.36,40.29,40.34,4600.0,36.7847,36.8394,36.7755,36.8212,4600.0
2012-08-28 12:30:00,40.34,40.34,40.28,40.3,1600.0,36.8212,36.8212,36.7664,36.7847,1600.0
2012-08-28 12:40:00,40.3,40.3,40.24,40.29,1900.0,36.7847,36.7847,36.7299,36.7755,1900.0
2012-08-28 12:50:00,40.3,40.31,40.24,40.29,2600.0,36.7847,36.7938,36.7299,36.7755,2600.0
2012-08-28 13:00:00,40.31,40.31,40.24,40.3,3900.0,36.7938,36.7938,36.7299,36.7847,3900.0
2012-08-28 13:10:00,40.26,40.29,40.26,40.28,700.0,36.7482,36.7755,36.7482,36.7664,700.0
2012-08-28 13:20:00,40.26,40.28,40.24,40.28,1400.0,36.7482,36.7664,36.7299,36.7664,1400.0
2012-08-28 13:30:00,40.27,40.31,40.26,40.31,2800.0,36.7573,36.7938,36.7482,36.7938,2800.0
2012-08-28 13:40:00,40.31,40.32,40.3,40.31,1200.0,36.7938,36.8029,36.7847,36.7938,1200.0
2012-08-28 13:50:00,40.24,40.3,40.24,40.28,2400.0,36.7299,36.7847,36.7299,36.7664,2400.0
2012-08-28 14:00:00,40.28,40.32,40.27,40.3,2500.0,36.7664,36.8029,36.7573,36.7847,2500.0
2012-08-28 14:10:00,40.29,40.34,40.29,40.33,1500.0,36.7755,36.8212,36.7755,36.8121,1500.0
2012-08-28 14:20:00,40.31,40.53,40.31,40.48,23700.0,36.7938,36.9946,36.7938,36.949,23700.0
2012-08-28 14:30:00,40.48,40.53,40.48,40.49,4400.0,36.949,36.9946,36.949,36.9581,4400.0
2012-08-28 14:40:00,40.47,40.5,40.43,40.45,3800.0,36.9398,36.9672,36.9033,36.9216,3800.0
2012-08-28 14:50:00,40.46,40.48,40.45,40.46,3100.0,36.9307,36.949,36.9216,36.9307,3100.0
2012-08-28 15:00:00,40.46,40.5,40.42,40.42,4900.0,36.9307,36.9672,36.8942,36.8942,4900.0
2012-08-28 15:10:00,40.46,40.54,40.41,40.41,5000.0,36.9307,37.0037,36.8851,36.8851,5000.0
2012-08-28 15:20:00,40.45,40.45,40.38,40.39,4100.0,36.9216,36.9216,36.8577,36.8668,4100.0
2012-08-28 15:30:00,40.39,40.4,40.33,40.39,6800.0,36.8668,36.876,36.8121,36.8668,6800.0
2012-08-28 15:40:00,40.4,40.41,40.32,40.4,9200.0,36.876,36.8851,36.8029,36.876,9200.0
2012-08-28 15:50:00,40.39,40.44,40.35,40.35,17500.0,36.8668,36.9125,36.8303,36.8303,17500.0
2012-08-29 09:30:00,40.45,40.62,40.2,40.44,10800.0,36.9216,37.0768,36.6934,36.9125,10800.0
2012-08-29 09:40:00,40.43,40.45,40.21,40.33,2600.0,36.9033,36.9216,36.7025,36.8121,2600.0
2012-08-29 09:50:00,40.22,40.24,40.02,40.02,4900.0,36.7117,36.7299,36.5291,36.5291,4900.0
2012-08-29 10:00:00,40.01,40.06,39.85,39.85,18100.0,36.52,36.5656,36.3739,36.3739,18100.0
2012-08-29 10:10:00,39.87,39.89,39.72,39.77,10600.0,36.3922,36.4104,36.2553,36.3009,10600.0
2012-08-29 10:20:00,39.73,39.81,39.68,39.78,2100.0,36.2644,36.3374,36.2188,36.31,2100.0
2012-08-29 10:30:00,39.78,39.79,39.75,39.75,10400.0,36.31,36.3192,36.2827,36.2827,10400.0
2012-08-29 10:40:00,39.75,39.77,39.68,39.69,5300.0,36.2827,36.3009,36.2188,36.2279,5300.0
2012-08-29 10:50:00,39.72,39.72,39.6,39.69,6500.0,36.2553,36.2553,36.1457,36.2279,6500.0
2012-08-29 11:00:00,39.7,39.72,39.63,39.7,5200.0,36.237,36.2553,36.1731,36.237,5200.0
2012-08-29 11:10:00,39.7,39.74,39.67,39.74,4000.0,36.237,36.2735,36.2096,36.2735,4000.0
2012-08-29 11:20:00,39.74,39.8,39.71,39.8,21800.0,36.2735,36.3283,36.2461,36.3283,21800.0
2012-08-29 11:30:00,39.78,40.01,39.78,40.01,5000.0,36.31,36.52,36.31,36.52,5000.0
2012-08-29 11:40:00,40.03,40.1,40.03,40.06,4200.0,36.5382,36.6021,36.5382,36.5656,4200.0
2012-08-29 11:50:00,40.06,40.11,39.91,39.91,7900.0,36.5656,36.6113,36.4287,36.4287,7900.0
2012-08-29 12:00:00,39.91,39.91,39.81,39.86,5600.0,36.4287,36.4287,36.3374,36.3831,5600.0
2012-08-29 12:10:00,39.89,39.89,39.83,39.85,3600.0,36.4104,36.4104,36.3557,36.3739,3600.0
2012-08-29 12:20:00,39.84,39.91,39.84,39.89,2800.0,36.3648,36.4287,36.3648,36.4104,2800.0
2012-08-29 12:30:00,39.89,39.96,39.87,39.96,5700.0,36.4104,36.4743,36.3922,36.4743,5700.0
2012-08-29 12:40:00,39.98,40.06,39.96,39.96,5900.0,36.4926,36.5656,36.4743,36.4743,5900.0
2012-08-29 12:50:00,39.95,40.02,39.91,39.91,3000.0,36.4652,36.5291,36.4287,36.4287,3000.0
2012-08-29 13:00:00,39.96,40.0,39.91,39.95,3900.0,36.4743,36.5108,36.4287,36.4652,3900.0
2012-08-29 13:10:00,39.96,40.07,39.93,40.01,4800.0,36.4743,36.5747,36.447,36.52,4800.0
2012-08-29 13:20:00,39.99,40.08,39.97,40.04,5900.0,36.5017,36.5839,36.4835,36.5474,5900.0
2012-08-29 13:30:00,40.04,40.07,40.03,40.03,2200.0,36.5474,36.5747,36.5382,36.5382,2200.0
2012-08-29 13:40:00,40.06,40.1,40.01,40.05,10000.0,36.5656,36.6021,36.52,36.5565,10000.0
2012-08-29 13:50:00,40.07,40.07,39.95,40.01,2800.0,36.5747,36.5747,36.4652,36.52,2800.0
2012-08-29 14:00:00,40.01,40.01,39.94,39.94,1800.0,36.52,36.52,36.4561,36.4561,1800.0
2012-08-29 14:10:00,39.97,40.01,39.96,40.01,3100.0,36.4835,36.52,36.4743,36.52,3100.0
2012-08-29 14:20:00,40.01,40.03,40.01,40.03,2000.0,36.52,36.5382,36.52,36.5382,2000.0
2012-08-29 14:30:00,40.02,40.03,39.96,40.01,2300.0,36.5291,36.5382,36.4743,36.52,2300.0
2012-08-29 14:40:00,40.05,40.12,40.03,40.1,6100.0,36.5565,36.6204,36.5382,36.6021,6100.0
2012-08-29 14:50:00,40.07,40.07,39.99,40.01,3100.0,36.5747,36.5747,36.5017,36.52,3100.0
2012-08-29 15:00:00,40.01,40.03,39.96,39.96,4900.0,36.52,36.5382,36.4743,36.4743,4900.0
2012-08-29 15:10:00,39.97,40.05,39.96,40.02,13500.0,36.4835,36.5565,36.4743,36.5291,13500.0
2012-08-29 15:20:00,40.04,40.06,39.98,40.02,3500.0,36.5474,36.5656,36.4926,36.5291,3500.0
2012-08-29 15:30:00,39.99,40.04,39.99,40.03,5200.0,36.5017,36.5474,36.5017,36.5382,5200.0
2012-08-29 15:40:00,40.02,40.08,39.93,39.96,8100.0,36.5291,36.5839,36.447,36.4743,8100.0
2012-08-29 15:50:00,39.96,40.03,39.91,40.02,22300.0,36.4743,36.5382,36.4287,36.5291,22300.0
2012-08-30 09:30:00,39.75,39.96,39.64,39.79,20400.0,36.2827,36.4743,36.1822,36.3192,20400.0
2012-08-30 09:40:00,39.74,39.83,39.62,39.67,17900.0,36.2735,36.3557,36.164,36.2096,17900.0
2012-08-30 09:50:00,39.64,39.64,39.4,39.4,8100.0,36.1822,36.1822,35.9632,35.9632,8100.0
2012-08-30 10:00:00,39.43,39.49,39.39,39.42,9100.0,35.9906,36.0453,35.9541,35.9814,9100.0
2012-08-30 10:10:00,39.42,39.44,39.34,39.34,9900.0,35.9814,35.9997,35.9084,35.9084,9900.0
2012-08-30 10:20:00,39.35,39.37,39.1,39.13,5000.0,35.9175,35.9358,35.6894,35.7167,5000.0
2012-08-30 10:30:00,39.1,39.12,38.89,38.91,9500.0,35.6894,35.7076,35.4977,35.5159,9500.0
2012-08-30 10:40:00,38.89,39.01,38.82,38.99,10700.0,35.4977,35.6072,35.4338,35.5889,10700.0
2012-08-30 10:50:00,38.94,38.97,38.88,38.9,7400.0,35.5433,35.5707,35.4885,35.5068,7400.0
2012-08-30 11:00:00,38.88,38.92,38.8,38.9,6800.0,35.4885,35.5251,35.4155,35.5068,6800.0
2012-08-30 11:10:00,38.89,38.97,38.78,38.97,12400.0,35.4977,35.5707,35.3973,35.5707,12400.0
2012-08-30 11:20:00,39.0,39.07,38.93,38.94,27000.0,35.5981,35.662,35.5342,35.5433,27000.0
2012-08-30 11:30:00,39.02,39.02,38.8,38.93,5600.0,35.6163,35.6163,35.4155,35.5342,5600.0
2012-08-30 11:40:00,39.0,39.0,38.9,38.92,7200.0,35.5981,35.5981,35.5068,35.5251,7200.0
2012-08-30 11:50:00,38.91,39.0,38.88,38.96,13400.0,35.5159,35.5981,35.4885,35.5616,13400.0
2012-08-30 12:00:00,38.96,39.0,38.88,38.94,6600.0,35.5616,35.5981,35.4885,35.5433,6600.0
2012-08-30 12:10:00,38.93,38.99,38.89,38.91,9100.0,35.5342,35.5889,35.4977,35.5159,9100.0
2012-08-30 12:20:00,38.91,38.95,38.82,38.85,9400.0,35.5159,35.5524,35.4338,35.4612,9400.0
2012-08-30 12:30:00,38.84,39.0,38.83,38.93,8600.0,35.452,35.5981,35.4429,35.5342,8600.0
2012-08-30 12:40:00,38.95,38.98,38.89,38.91,12300.0,35.5524,35.5798,35.4977,35.5159,12300.0
2012-08-30 12:50:00,38.91,38.94,38.9,38.91,7300.0,35.5159,35.5433,35.5068,35.5159,7300.0
2012-08-30 13:00:00,38.91,38.97,38.9,38.97,9300.0,35.5159,35.5707,35.5068,35.5707,9300.0
2012-08-30 13:10:00,38.96,38.99,38.89,38.92,21500.0,35.5616,35.5889,35.4977,35.5251,21500.0
2012-08-30 13:20:00,38.94,39.0,38.9,38.97,20100.0,35.5433,35.5981,35.5068,35.5707,20100.0
2012-08-30 13:30:00,38.98,38.99,38.9,38.9,7900.0,35.5798,35.5889,35.5068,35.5068,7900.0
2012-08-30 13:40:00,38.9,38.93,38.88,38.9,8500.0,35.5068,35.5342,35.4885,35.5068,8500.0
2012-08-30 13:50:00,38.87,38.91,38.8,38.84,21700.0,35.4794,35.5159,35.4155,35.452,21700.0
2012-08-30 14:00:00,38.83,38.87,38.72,38.82,19100.0,35.4429,35.4794,35.3425,35.4338,19100.0
2012-08-30 14:10:00,38.81,38.9,38.78,38.87,34500.0,35.4246,35.5068,35.3973,35.4794,34500.0
2012-08-30 14:20:00,38.89,38.89,38.82,38.84,8500.0,35.4977,35.4977,35.4338,35.452,8500.0
2012-08-30 14:30:00,38.83,38.86,38.69,38.72,16800.0,35.4429,35.4703,35.3151,35.3425,16800.0
2012-08-30 14:40:00,38.71,38.72,38.65,38.7,11100.0,35.3334,35.3425,35.2786,35.3242,11100.0
2012-08-30 14:50:00,38.7,38.75,38.64,38.67,8800.0,35.3242,35.3699,35.2695,35.2969,8800.0
2012-08-30 15:00:00,38.67,38.7,38.61,38.61,7700.0,35.2969,35.3242,35.2421,35.2421,7700.0
2012-08-30 15:10:00,38.61,38.64,38.53,38.55,16300.0,35.2421,35.2695,35.1691,35.1873,16300.0
2012-08-30 15:20:00,38.55,38.55,38.48,38.5,16300.0,35.1873,35.1873,35.1234,35.1417,16300.0
2012-08-30 15:30:00,38.51,38.56,38.5,38.5,18300.0,35.1508,35.1965,35.1417,35.1417,18300.0
2012-08-30 15:40:00,38.5,38.55,38.48,38.53,43600.0,35.1417,35.1873,35.1234,35.1691,43600.0
2012-08-30 15:50:00,38.53,38.53,38.47,38.49,56400.0,35.1691,35.1691,35.1143,35.1326,56400.0
2012-08-31 09:30:00,38.74,39.0,38.74,38.83,13400.0,35.3608,35.5981,35.3608,35.4429,13400.0
2012-08-31 09:40:00,38.8,38.82,38.62,38.7,3200.0,35.4155,35.4338,35.2512,35.3242,3200.0
2012-08-31 09:50:00,38.76,38.79,38.66,38.68,8800.0,35.379,35.4064,35.2877,35.306,8800.0
2012-08-31 10:00:00,38.68,38.71,38.12,38.13,23700.0,35.306,35.3334,34.7948,34.804,23700.0
2012-08-31 10:10:00,38.13,38.43,38.1,38.43,27400.0,34.804,35.0778,34.7766,35.0778,27400.0
2012-08-31 10:20:00,38.42,38.74,38.42,38.62,7000.0,35.0687,35.3608,35.0687,35.2512,7000.0
2012-08-31 10:30:00,38.66,38.84,38.6,38.71,12900.0,35.2877,35.452,35.233,35.3334,12900.0
2012-08-31 10:40:00,38.8,38.84,38.78,38.8,5200.0,35.4155,35.452,35.3973,35.4155,5200.0
2012-08-31 10:50:00,38.84,39.17,38.82,39.16,11200.0,35.452,35.7532,35.4338,35.7441,11200.0
2012-08-31 11:00:00,39.17,39.38,39.17,39.23,8600.0,35.7532,35.9449,35.7532,35.808,8600.0
2012-08-31 11:10:00,39.28,39.42,39.27,39.41,3800.0,35.8537,35.9814,35.8445,35.9723,3800.0
2012-08-31 11:20:00,39.41,39.57,39.41,39.5,2300.0,35.9723,36.1184,35.9723,36.0545,2300.0
2012-08-31 11:30:00,39.5,39.54,39.43,39.44,5600.0,36.0545,36.091,35.9906,35.9997,5600.0
2012-08-31 11:40:00,39.4,39.41,39.28,39.35,9900.0,35.9632,35.9723,35.8537,35.9175,9900.0
2012-08-31 11:50:00,39.36,39.51,39.36,39.48,5300.0,35.9267,36.0636,35.9267,36.0362,5300.0
2012-08-31 12:00:00,39.47,39.47,39.25,39.26,23800.0,36.0271,36.0271,35.8263,35.8354,23800.0
2012-08-31 12:10:00,39.26,39.26,39.12,39.26,3900.0,35.8354,35.8354,35.7076,35.8354,3900.0
2012-08-31 12:20:00,39.26,39.35,39.24,39.25,3100.0,35.8354,35.9175,35.8171,35.8263,3100.0
2012-08-31 12:30:00,39.24,39.45,39.19,39.41,3600.0,35.8171,36.0088,35.7715,35.9723,3600.0
2012-08-31 12:40:00,39.39,39.44,39.39,39.44,2200.0,35.9541,35.9997,35.9541,35.9997,2200.0
2012-08-31 12:50:00,39.45,39.53,39.42,39.53,3500.0,36.0088,36.0818,35.9814,36.0818,3500.0
2012-08-31 13:00:00,39.54,39.54,39.45,39.46,3800.0,36.091,36.091,36.0088,36.0179,3800.0
2012-08-31 13:10:00,39.48,39.5,39.32,39.33,9700.0,36.0362,36.0545,35.8902,35.8993,9700.0
2012-08-31 13:20:00,39.33,39.42,39.3,39.3,23600.0,35.8993,35.9814,35.8719,35.8719,23600.0
2012-08-31 13:30:00,39.31,39.32,39.24,39.31,3300.0,35.881,35.8902,35.8171,35.881,3300.0
2012-08-31 13:40:00,39.3,39.34,39.29,39.3,3000.0,35.8719,35.9084,35.8628,35.8719,3000.0
2012-08-31 13:50:00,39.3,39.32,39.25,39.26,9900.0,35.8719,35.8902,35.8263,35.8354,9900.0
2012-08-31 14:00:00,39.27,39.32,39.23,39.25,4300.0,35.8445,35.8902,35.808,35.8263,4300.0
2012-08-31 14:10:00,39.25,39.33,39.19,39.33,6600.0,35.8263,35.8993,35.7715,35.8993,6600.0
2012-08-31 14:20:00,39.35,39.38,39.27,39.36,6300.0,35.9175,35.9449,35.8445,35.9267,6300.0
2012-08-31 14:30:00,39.37,39.38,39.24,39.25,12100.0,35.9358,35.9449,35.8171,35.8263,12100.0
2012-08-31 14:40:00,39.25,39.26,39.22,39.22,5700.0,35.8263,35.8354,35.7989,35.7989,5700.0
2012-08-31 14:50:00,39.2,39.27,39.18,39.22,4600.0,35.7806,35.8445,35.7624,35.7989,4600.0
2012-08-31 15:00:00,39.21,39.21,39.03,39.03,8900.0,35.7898,35.7898,35.6255,35.6255,8900.0
2012-08-31 15:10:00,39.03,39.03,38.97,39.03,9900.0,35.6255,35.6255,35.5707,35.6255,9900.0
2012-08-31 15:20:00,39.03,39.06,38.96,38.96,6600.0,35.6255,35.6528,35.5616,35.5616,6600.0
2012-08-31 15:30:00,38.96,39.0,38.92,38.98,15200.0,35.5616,35.5981,35.5251,35.5798,15200.0
2012-08-31 15:40:00,38.99,39.04,38.92,39.01,28600.0,35.5889,35.6346,35.5251,35.6072,28600.0
2012-08-31 15:50:00,39.01,39.11,38.92,38.92,75900.0,35.6072,35.6985,35.5251,35.5251,75900.0
2012-09-04 09:30:00,38.91,39.2,38.73,38.74,11500.0,35.5159,35.7806,35.3516,35.3608,11500.0
2012-09-04 09:40:00,38.72,38.83,38.72,38.74,3100.0,35.3425,35.4429,35.3425,35.3608,3100.0
2012-09-04 09:50:00,38.68,38.74,38.63,38.63,5100.0,35.306,35.3608,35.2603,35.2603,5100.0
2012-09-04 10:00:00,38.62,38.65,38.35,38.35,7800.0,35.2512,35.2786,35.0048,35.0048,7800.0
2012-09-04 10:10:00,38.33,38.36,38.13,38.17,10800.0,34.9865,35.0139,34.804,34.8405,10800.0
2012-09-04 10:20:00,38.18,38.23,38.06,38.07,8400.0,34.8496,34.8952,34.7401,34.7492,8400.0
2012-09-04 10:30:00,38.08,38.27,37.99,38.22,12100.0,34.7583,34.9318,34.6762,34.8861,12100.0
2012-09-04 10:40:00,38.21,38.24,38.06,38.06,7100.0,34.877,34.9044,34.7401,34.7401,7100.0
2012-09-04 10:50:00,38.04,38.22,37.95,38.03,8500.0,34.7218,34.8861,34.6397,34.7127,8500.0
2012-09-04 11:00:00,38.08,38.11,38.02,38.09,7000.0,34.7583,34.7857,34.7036,34.7675,7000.0
2012-09-04 11:10:00,38.11,38.28,38.09,38.27,16100.0,34.7857,34.9409,34.7675,34.9318,16100.0
2012-09-04 11:20:00,38.25,38.35,38.24,38.35,6600.0,34.9135,35.0048,34.9044,35.0048,6600.0
2012-09-04 11:30:00,38.3,38.41,38.3,38.41,10900.0,34.9591,35.0595,34.9591,35.0595,10900.0
2012-09-04 11:40:00,38.4,38.4,38.28,38.29,4400.0,35.0504,35.0504,34.9409,34.95,4400.0
2012-09-04 11:50:00,38.31,38.32,38.14,38.28,7600.0,34.9683,34.9774,34.8131,34.9409,7600.0
2012-09-04 12:00:00,38.24,38.28,38.09,38.17,4600.0,34.9044,34.9409,34.7675,34.8405,4600.0
2012-09-04 12:10:00,38.17,38.24,38.14,38.15,4000.0,34.8405,34.9044,34.8131,34.8222,4000.0
2012-09-04 12:20:00,38.11,38.18,38.0,38.12,15000.0,34.7857,34.8496,34.6853,34.7948,15000.0
2012-09-04 12:30:00,38.11,38.18,38.07,38.18,5900.0,34.7857,34.8496,34.7492,34.8496,5900.0
2012-09-04 12:40:00,38.18,38.21,38.11,38.11,3600.0,34.8496,34.877,34.7857,34.7857,3600.0
2012-09-04 12:50:00,38.12,38.26,38.09,38.26,37300.0,34.7948,34.9226,34.7675,34.9226,37300.0
2012-09-04 13:00:00,38.27,38.33,38.22,38.22,4500.0,34.9318,34.9865,34.8861,34.8861,4500.0
2012-09-04 13:10:00,38.23,38.28,38.23,38.26,2000.0,34.8952,34.9409,34.8952,34.9226,2000.0
2012-09-04 13:20:00,38.27,38.29,38.18,38.18,8200.0,34.9318,34.95,34.8496,34.8496,8200.0
2012-09-04 13:30:00,38.2,38.21,38.08,38.08,7600.0,34.8679,34.877,34.7583,34.7583,7600.0
2012-09-04 13:40:00,38.09,38.1,38.0,38.0,5300.0,34.7675,34.7766,34.6853,34.6853,5300.0
2012-09-04 13:50:00,38.0,38.0,37.89,37.9,13600.0,34.6853,34.6853,34.5849,34.594,13600.0
2012-09-04 14:00:00,37.9,38.18,37.83,38.18,24500.0,34.594,34.8496,34.5301,34.8496,24500.0
2012-09-04 14:10:00,38.16,38.18,38.08,38.14,10800.0,34.8313,34.8496,34.7583,34.8131,10800.0
2012-09-04 14:20:00,38.16,38.22,38.15,38.19,7300.0,34.8313,34.8861,34.8222,34.8587,7300.0
2012-09-04 14:30:00,38.22,38.55,38.2,38.53,14000.0,34.8861,35.1873,34.8679,35.1691,14000.0
2012-09-04 14:40:00,38.53,38.55,38.34,38.36,9300.0,35.1691,35.1873,34.9956,35.0139,9300.0
2012-09-04 14:50:00,38.35,38.41,38.28,38.32,9100.0,35.0048,35.0595,34.9409,34.9774,9100.0
2012-09-04 15:00:00,38.33,38.34,38.06,38.12,28500.0,34.9865,34.9956,34.7401,34.7948,28500.0
2012-09-04 15:10:00,38.12,38.16,37.88,37.88,44000.0,34.7948,34.8313,34.5758,34.5758,44000.0
2012-09-04 15:20:00,37.88,37.92,37.86,37.91,33700.0,34.5758,34.6123,34.5575,34.6032,33700.0
2012-09-04 15:30:00,37.91,37.96,37.85,37.87,24900.0,34.6032,34.6488,34.5484,34.5666,24900.0
2012-09-04 15:40:00,37.87,37.95,37.83,37.83,26300.0,34.5666,34.6397,34.5301,34.5301,26300.0
2012-09-04 15:50:00,37.83,37.86,37.74,37.77,101900.0,34.5301,34.5575,34.448,34.4754,101900.0
2012-09-05 09:30:00,37.8,37.83,37.48,37.5,19300.0,34.5027,34.5301,34.2107,34.2289,19300.0
2012-09-05 09:40:00,37.51,37.52,37.25,37.38,11400.0,34.238,34.2472,34.0007,34.1194,11400.0
2012-09-05 09:50:00,37.41,37.45,37.26,37.35,15900.0,34.1468,34.1833,34.0099,34.092,15900.0
2012-09-05 10:00:00,37.32,37.49,37.26,37.4,26600.0,34.0646,34.2198,34.0099,34.1376,26600.0
2012-09-05 10:10:00,37.43,37.56,37.32,37.45,13100.0,34.165,34.2837,34.0646,34.1833,13100.0
2012-09-05 10:20:00,37.47,37.69,37.44,37.69,10900.0,34.2015,34.4023,34.1742,34.4023,10900.0
2012-09-05 10:30:00,37.71,37.77,37.62,37.64,10000.0,34.4206,34.4754,34.3385,34.3567,10000.0
2012-09-05 10:40:00,37.64,37.74,37.61,37.61,9500.0,34.3567,34.448,34.3293,34.3293,9500.0
2012-09-05 10:50:00,37.59,37.59,37.44,37.44,8100.0,34.3111,34.3111,34.1742,34.1742,8100.0
2012-09-05 11:00:00,37.42,37.52,37.38,37.52,10100.0,34.1559,34.2472,34.1194,34.2472,10100.0
2012-09-05 11:10:00,37.5,37.75,37.5,37.75,10800.0,34.2289,34.4571,34.2289,34.4571,10800.0
2012-09-05 11:20:00,37.76,37.77,37.63,37.67,14900.0,34.4662,34.4754,34.3476,34.3841,14900.0
2012-09-05 11:30:00,37.64,37.74,37.63,37.72,14200.0,34.3567,34.448,34.3476,34.4297,14200.0
2012-09-05 11:40:00,37.72,37.77,37.55,37.58,10400.0,34.4297,34.4754,34.2746,34.3019,10400.0
2012-09-05 11:50:00,37.59,37.68,37.59,37.6,7500.0,34.3111,34.3932,34.3111,34.3202,7500.0
2012-09-05 12:00:00,37.58,37.73,37.58,37.73,10300.0,34.3019,34.4389,34.3019,34.4389,10300.0
2012-09-05 12:10:00,37.72,37.79,37.72,37.76,8400.0,34.4297,34.4936,34.4297,34.4662,8400.0
2012-09-05 12:20:00,37.73,37.77,37.72,37.74,7800.0,34.4389,34.4754,34.4297,34.448,7800.0
2012-09-05 12:30:00,37.74,37.8,37.73,37.77,6800.0,34.448,34.5027,34.4389,34.4754,6800.0
2012-09-05 12:40:00,37.78,37.88,37.77,37.87,7300.0,34.4845,34.5758,34.4754,34.5666,7300.0
2012-09-05 12:50:00,37.85,37.93,37.83,37.9,7300.0,34.5484,34.6214,34.5301,34.594,7300.0
2012-09-05 13:00:00,37.89,37.9,37.69,37.78,17800.0,34.5849,34.594,34.4023,34.4845,17800.0
2012-09-05 13:10:00,37.77,37.92,37.77,37.92,5400.0,34.4754,34.6123,34.4754,34.6123,5400.0
2012-09-05 13:20:00,37.91,37.95,37.86,37.88,10800.0,34.6032,34.6397,34.5575,34.5758,10800.0
2012-09-05 13:30:00,37.88,37.88,37.71,37.72,4900.0,34.5758,34.5758,34.4206,34.4297,4900.0
2012-09-05 13:40:00,37.74,37.75,37.61,37.67,5600.0,34.448,34.4571,34.3293,34.3841,5600.0
2012-09-05 13:50:00,37.67,37.76,37.65,37.73,12100.0,34.3841,34.4662,34.3658,34.4389,12100.0
2012-09-05 14:00:00,37.74,37.89,37.73,37.88,13000.0,34.448,34.5849,34.4389,34.5758,13000.0
2012-09-05 14:10:00,37.86,37.93,37.77,37.93,12000.0,34.5575,34.6214,34.4754,34.6214,12000.0
2012-09-05 14:20:00,37.91,38.05,37.91,38.03,10200.0,34.6032,34.7309,34.6032,34.7127,10200.0
2012-09-05 14:30:00,38.0,38.23,37.99,38.23,12000.0,34.6853,34.8952,34.6762,34.8952,12000.0
2012-09-05 14:40:00,38.19,38.19,38.11,38.16,10800.0,34.8587,34.8587,34.7857,34.8313,10800.0
2012-09-05 14:50:00,38.15,38.17,38.05,38.07,7500.0,34.8222,34.8405,34.7309,34.7492,7500.0
2012-09-05 15:00:00,38.07,38.1,37.97,38.02,12700.0,34.7492,34.7766,34.6579,34.7036,12700.0
2012-09-05 15:10:00,38.01,38.04,37.94,37.98,12400.0,34.6944,34.7218,34.6305,34.667,12400.0
2012-09-05 15:20:00,37.99,38.06,37.97,38.0,14100.0,34.6762,34.7401,34.6579,34.6853,14100.0
2012-09-05 15:30:00,38.0,38.05,37.95,37.95,28100.0,34.6853,34.7309,34.6397,34.6397,28100.0
2012-09-05 15:40:00,37.95,37.95,37.82,37.82,36000.0,34.6397,34.6397,34.521,34.521,36000.0
2012-09-05 15:50:00,37.82,37.97,37.82,37.93,57900.0,34.521,34.6579,34.521,34.6214,57900.0
2012-09-06 09:30:00,38.26,38.76,38.15,38.32,22000.0,34.9226,35.379,34.8222,34.9774,22000.0
2012-09-06 09:40:00,38.32,38.41,38.2,38.28,5300.0,34.9774,35.0595,34.8679,34.9409,5300.0
2012-09-06 09:50:00,38.26,38.38,38.24,38.33,5800.0,34.9226,35.0322,34.9044,34.9865,5800.0
2012-09-06 10:00:00,38.34,38.6,38.34,38.5,10600.0,34.9956,35.233,34.9956,35.1417,10600.0
2012-09-06 10:10:00,38.5,38.63,38.44,38.57,8500.0,35.1417,35.2603,35.0869,35.2056,8500.0
2012-09-06 10:20:00,38.57,38.65,38.54,38.62,7000.0,35.2056,35.2786,35.1782,35.2512,7000.0
2012-09-06 10:30:00,38.62,38.82,38.59,38.82,17200.0,35.2512,35.4338,35.2238,35.4338,17200.0
2012-09-06 10:40:00,38.84,38.84,38.63,38.64,13300.0,35.452,35.452,35.2603,35.2695,13300.0
2012-09-06 10:50:00,38.64,38.78,38.62,38.74,9600.0,35.2695,35.3973,35.2512,35.3608,9600.0
2012-09-06 11:00:00,38.76,38.84,38.61,38.65,6800.0,35.379,35.452,35.2421,35.2786,6800.0
2012-09-06 11:10:00,38.63,38.75,38.63,38.64,5900.0,35.2603,35.3699,35.2603,35.2695,5900.0
2012-09-06 11:20:00,38.62,38.73,38.59,38.63,13600.0,35.2512,35.3516,35.2238,35.2603,13600.0
2012-09-06 11:30:00,38.6,38.82,38.6,38.81,8700.0,35.233,35.4338,35.233,35.4246,8700.0
2012-09-06 11:40:00,38.8,38.84,38.71,38.71,10600.0,35.4155,35.452,35.3334,35.3334,10600.0
2012-09-06 11:50:00,38.7,38.8,38.67,38.76,32200.0,35.3242,35.4155,35.2969,35.379,32200.0
2012-09-06 12:00:00,38.81,38.86,38.78,38.8,25800.0,35.4246,35.4703,35.3973,35.4155,25800.0
2012-09-06 12:10:00,38.8,38.84,38.76,38.81,14900.0,35.4155,35.452,35.379,35.4246,14900.0
2012-09-06 12:20:00,38.81,38.99,38.8,38.95,14900.0,35.4246,35.5889,35.4155,35.5524,14900.0
2012-09-06 12:30:00,38.99,38.99,38.91,38.94,9200.0,35.5889,35.5889,35.5159,35.5433,9200.0
2012-09-06 12:40:00,38.95,38.98,38.87,38.93,5800.0,35.5524,35.5798,35.4794,35.5342,5800.0
2012-09-06 12:50:00,38.87,38.97,38.87,38.91,7600.0,35.4794,35.5707,35.4794,35.5159,7600.0
2012-09-06 13:00:00,38.91,38.94,38.87,38.94,6000.0,35.5159,35.5433,35.4794,35.5433,6000.0
2012-09-06 13:10:00,38.9,38.96,38.85,38.85,5600.0,35.5068,35.5616,35.4612,35.4612,5600.0
2012-09-06 13:20:00,38.85,38.85,38.71,38.71,8900.0,35.4612,35.4612,35.3334,35.3334,8900.0
2012-09-06 13:30:00,38.71,38.83,38.71,38.71,11000.0,35.3334,35.4429,35.3334,35.3334,11000.0
2012-09-06 13:40:00,38.76,38.81,38.71,38.71,9800.0,35.379,35.4246,35.3334,35.3334,9800.0
2012-09-06 13:50:00,38.72,38.81,38.7,38.75,13800.0,35.3425,35.4246,35.3242,35.3699,13800.0
2012-09-06 14:00:00,38.77,38.79,38.65,38.65,7800.0,35.3881,35.4064,35.2786,35.2786,7800.0
2012-09-06 14:10:00,38.64,38.64,38.49,38.49,41500.0,35.2695,35.2695,35.1326,35.1326,41500.0
2012-09-06 14:20:00,38.5,38.51,38.45,38.5,7400.0,35.1417,35.1508,35.0961,35.1417,7400.0
2012-09-06 14:30:00,38.48,38.49,38.31,38.33,20700.0,35.1234,35.1326,34.9683,34.9865,20700.0
2012-09-06 14:40:00,38.34,38.37,38.31,38.31,10200.0,34.9956,35.023,34.9683,34.9683,10200.0
2012-09-06 14:50:00,38.33,38.35,38.28,38.28,12600.0,34.9865,35.0048,34.9409,34.9409,12600.0
2012-09-06 15:00:00,38.28,38.32,38.2,38.28,15000.0,34.9409,34.9774,34.8679,34.9409,15000.0
2012-09-06 15:10:00,38.28,38.31,38.24,38.29,12400.0,34.9409,34.9683,34.9044,34.95,12400.0
2012-09-06 15:20:00,38.26,38.26,38.2,38.22,14700.0,34.9226,34.9226,34.8679,34.8861,14700.0
2012-09-06 15:30:00,38.22,38.36,38.21,38.31,21400.0,34.8861,35.0139,34.877,34.9683,21400.0
2012-09-06 15:40:00,38.31,38.38,38.29,38.38,23000.0,34.9683,35.0322,34.95,35.0322,23000.0
2012-09-06 15:50:00,38.38,38.51,38.34,38.47,65300.0,35.0322,35.1508,34.9956,35.1143,65300.0
2012-09-07 09:30:00,38.69,39.27,38.69,38.94,9700.0,35.3151,35.8445,35.3151,35.5433,9700.0
2012-09-07 09:40:00,38.92,39.48,38.92,39.38,19500.0,35.5251,36.0362,35.5251,35.9449,19500.0
2012-09-07 09:50:00,39.38,39.38,38.9,39.12,21100.0,35.9449,35.9449,35.5068,35.7076,21100.0
2012-09-07 10:00:00,39.09,39.19,39.01,39.19,5400.0,35.6802,35.7715,35.6072,35.7715,5400.0
2012-09-07 10:10:00,39.18,39.5,39.18,39.48,6600.0,35.7624,36.0545,35.7624,36.0362,6600.0
2012-09-07 10:20:00,39.4,39.58,39.4,39.57,18000.0,35.9632,36.1275,35.9632,36.1184,18000.0
2012-09-07 10:30:00,39.58,39.86,39.57,39.81,11600.0,36.1275,36.3831,36.1184,36.3374,11600.0
2012-09-07 10:40:00,39.76,39.78,39.66,39.71,4900.0,36.2918,36.31,36.2005,36.2461,4900.0
2012-09-07 10:50:00,39.71,40.05,39.71,39.99,12200.0,36.2461,36.5565,36.2461,36.5017,12200.0
2012-09-07 11:00:00,39.97,39.99,39.76,39.76,13200.0,36.4835,36.5017,36.2918,36.2918,13200.0
2012-09-07 11:10:00,39.74,39.8,39.61,39.61,9900.0,36.2735,36.3283,36.1549,36.1549,9900.0
2012-09-07 11:20:00,39.62,39.8,39.61,39.76,9500.0,36.164,36.3283,36.1549,36.2918,9500.0
2012-09-07 11:30:00,39.77,39.79,39.54,39.54,5200.0,36.3009,36.3192,36.091,36.091,5200.0
2012-09-07 11:40:00,39.51,39.53,39.48,39.52,5800.0,36.0636,36.0818,36.0362,36.0727,5800.0
2012-09-07 11:50:00,39.56,39.56,39.4,39.44,12000.0,36.1092,36.1092,35.9632,35.9997,12000.0
2012-09-07 12:00:00,39.42,39.43,39.36,39.38,3400.0,35.9814,35.9906,35.9267,35.9449,3400.0
2012-09-07 12:10:00,39.37,39.46,39.37,39.46,4300.0,35.9358,36.0179,35.9358,36.0179,4300.0
2012-09-07 12:20:00,39.46,39.48,39.4,39.42,5400.0,36.0179,36.0362,35.9632,35.9814,5400.0
2012-09-07 12:30:00,39.41,39.6,39.37,39.6,11100.0,35.9723,36.1457,35.9358,36.1457,11100.0
2012-09-07 12:40:00,39.6,39.81,39.57,39.8,6800.0,36.1457,36.3374,36.1184,36.3283,6800.0
2012-09-07 12:50:00,39.85,39.91,39.84,39.87,3700.0,36.3739,36.4287,36.3648,36.3922,3700.0
2012-09-07 13:00:00,39.88,39.93,39.88,39.93,4900.0,36.4013,36.447,36.4013,36.447,4900.0
2012-09-07 13:10:00,39.9,40.06,39.9,40.04,7900.0,36.4196,36.5656,36.4196,36.5474,7900.0
2012-09-07 13:20:00,40.06,40.07,39.89,39.91,12000.0,36.5656,36.5747,36.4104,36.4287,12000.0
2012-09-07 13:30:00,39.91,39.98,39.9,39.92,6500.0,36.4287,36.4926,36.4196,36.4378,6500.0
2012-09-07 13:40:00,39.91,39.95,39.9,39.94,2500.0,36.4287,36.4652,36.4196,36.4561,2500.0
2012-09-07 13:50:00,39.93,40.04,39.93,39.98,6700.0,36.447,36.5474,36.447,36.4926,6700.0
2012-09-07 14:00:00,39.99,40.05,39.98,40.05,5100.0,36.5017,36.5565,36.4926,36.5565,5100.0
2012-09-07 14:10:00,40.01,40.05,39.97,39.99,8400.0,36.52,36.5565,36.4835,36.5017,8400.0
2012-09-07 14:20:00,39.98,40.0,39.95,39.97,9000.0,36.4926,36.5108,36.4652,36.4835,9000.0
2012-09-07 14:30:00,39.94,39.98,39.92,39.96,9000.0,36.4561,36.4926,36.4378,36.4743,9000.0
2012-09-07 14:40:00,39.96,40.01,39.92,40.01,8600.0,36.4743,36.52,36.4378,36.52,8600.0
2012-09-07 14:50:00,39.99,40.08,39.99,40.05,8700.0,36.5017,36.5839,36.5017,36.5565,8700.0
2012-09-07 15:00:00,40.04,40.13,40.01,40.13,12500.0,36.5474,36.6295,36.52,36.6295,12500.0
2012-09-07 15:10:00,40.1,40.14,40.06,40.09,13900.0,36.6021,36.6386,36.5656,36.593,13900.0
2012-09-07 15:20:00,40.09,40.13,40.05,40.09,13800.0,36.593,36.6295,36.5565,36.593,13800.0
2012-09-07 15:30:00,40.09,40.25,40.09,40.25,23700.0,36.593,36.739,36.593,36.739,23700.0
2012-09-07 15:40:00,40.23,40.47,40.22,40.43,37600.0,36.7208,36.9398,36.7117,36.9033,37600.0
2012-09-07 15:50:00,40.44,40.46,40.31,40.35,51000.0,36.9125,36.9307,36.7938,36.8303,51000.0
2012-09-10 09:30:00,40.57,41.14,40.56,41.1,29800.0,37.0311,37.5514,37.022,37.5149,29800.0
2012-09-10 09:40:00,41.09,41.72,40.99,41.64,57600.0,37.5058,38.0808,37.4145,38.0078,57600.0
2012-09-10 09:50:00,41.7,41.88,41.4,41.76,45100.0,38.0626,38.2269,37.7887,38.1173,45100.0
2012-09-10 10:00:00,41.75,41.96,41.68,41.82,58900.0,38.1082,38.2999,38.0443,38.1721,58900.0
2012-09-10 10:10:00,41.8,42.11,41.79,41.97,20700.0,38.1538,38.4368,38.1447,38.309,20700.0
2012-09-10 10:20:00,42.01,42.35,41.97,42.35,44400.0,38.3455,38.6559,38.309,38.6559,44400.0
2012-09-10 10:30:00,42.33,42.54,42.25,42.48,34700.0,38.6376,38.8293,38.5646,38.7745,34700.0
2012-09-10 10:40:00,42.48,42.52,42.32,42.37,15100.0,38.7745,38.811,38.6285,38.6741,15100.0
2012-09-10 10:50:00,42.32,42.45,42.04,42.08,63100.0,38.6285,38.7471,38.3729,38.4094,63100.0
2012-09-10 11:00:00,42.05,42.15,41.78,41.92,53500.0,38.382,38.4733,38.1356,38.2634,53500.0
2012-09-10 11:10:00,41.92,42.03,41.92,41.98,9300.0,38.2634,38.3638,38.2634,38.3181,9300.0
2012-09-10 11:20:00,42.0,42.04,41.61,41.61,17700.0,38.3364,38.3729,37.9804,37.9804,17700.0
2012-09-10 11:30:00,41.62,41.87,41.59,41.87,8900.0,37.9895,38.2177,37.9622,38.2177,8900.0
2012-09-10 11:40:00,41.91,41.99,41.81,41.85,8000.0,38.2542,38.3273,38.163,38.1995,8000.0
2012-09-10 11:50:00,41.8,41.99,41.8,41.98,6500.0,38.1538,38.3273,38.1538,38.3181,6500.0
2012-09-10 12:00:00,41.98,41.99,41.87,41.88,11800.0,38.3181,38.3273,38.2177,38.2269,11800.0
2012-09-10 12:10:00,41.88,41.92,41.82,41.86,6700.0,38.2269,38.2634,38.1721,38.2086,6700.0
2012-09-10 12:20:00,41.85,41.86,41.63,41.63,10500.0,38.1995,38.2086,37.9987,37.9987,10500.0
2012-09-10 12:30:00,41.63,41.73,41.61,41.65,8100.0,37.9987,38.0899,37.9804,38.0169,8100.0
2012-09-10 12:40:00,41.66,41.72,41.57,41.67,5900.0,38.026,38.0808,37.9439,38.0352,5900.0
2012-09-10 12:50:00,41.72,41.72,41.63,41.71,4900.0,38.0808,38.0808,37.9987,38.0717,4900.0
2012-09-10 13:00:00,41.68,41.79,41.68,41.79,2600.0,38.0443,38.1447,38.0443,38.1447,2600.0
2012-09-10 13:10:00,41.8,42.0,41.8,41.93,14300.0,38.1538,38.3364,38.1538,38.2725,14300.0
2012-09-10 13:20:00,41.93,41.94,41.84,41.94,6800.0,38.2725,38.2816,38.1903,38.2816,6800.0
2012-09-10 13:30:00,41.96,41.99,41.88,41.88,4500.0,38.2999,38.3273,38.2269,38.2269,4500.0
2012-09-10 13:40:00,41.87,41.88,41.71,41.71,5500.0,38.2177,38.2269,38.0717,38.0717,5500.0
2012-09-10 13:50:00,41.71,41.75,41.6,41.67,19100.0,38.0717,38.1082,37.9713,38.0352,19100.0
2012-09-10 14:00:00,41.65,41.72,41.56,41.56,9000.0,38.0169,38.0808,37.9348,37.9348,9000.0
2012-09-10 14:10:00,41.56,41.56,41.38,41.38,11800.0,37.9348,37.9348,37.7705,37.7705,11800.0
2012-09-10 14:20:00,41.38,41.5,41.37,41.49,5300.0,37.7705,37.88,37.7613,37.8709,5300.0
2012-09-10 14:30:00,41.5,41.55,41.42,41.45,6300.0,37.88,37.9256,37.807,37.8344,6300.0
2012-09-10 14:40:00,41.47,41.53,41.44,41.52,6400.0,37.8526,37.9074,37.8252,37.8983,6400.0
2012-09-10 14:50:00,41.5,41.58,41.46,41.56,9600.0,37.88,37.953,37.8435,37.9348,9600.0
2012-09-10 15:00:00,41.56,41.67,41.54,41.62,11100.0,37.9348,38.0352,37.9165,37.9895,11100.0
2012-09-10 15:10:00,41.61,41.64,41.54,41.59,9100.0,37.9804,38.0078,37.9165,37.9622,9100.0
2012-09-10 15:20:00,41.59,41.6,41.53,41.6,14100.0,37.9622,37.9713,37.9074,37.9713,14100.0
2012-09-10 15:30:00,41.59,41.63,41.48,41.53,19500.0,37.9622,37.9987,37.8617,37.9074,19500.0
2012-09-10 15:40:00,41.56,41.6,41.45,41.52,21600.0,37.9348,37.9713,37.8344,37.8983,21600.0
2012-09-10 15:50:00,41.5,41.56,41.42,41.48,57200.0,37.88,37.9348,37.807,37.8617,57200.0
2012-09-11 09:30:00,41.49,41.9,41.49,41.7,27200.0,37.8709,38.2451,37.8709,38.0626,27200.0
2012-09-11 09:40:00,41.75,41.89,41.58,41.71,34800.0,38.1082,38.236,37.953,38.0717,34800.0
2012-09-11 09:50:00,41.81,41.94,41.78,41.88,10300.0,38.163,38.2816,38.1356,38.2269,10300.0
2012-09-11 10:00:00,41.93,42.09,41.91,42.09,31700.0,38.2725,38.4185,38.2542,38.4185,31700.0
2012-09-11 10:10:00,42.09,42.18,41.97,42.01,25800.0,38.4185,38.5007,38.309,38.3455,25800.0
2012-09-11 10:20:00,42.01,42.06,41.85,41.86,12500.0,38.3455,38.3912,38.1995,38.2086,12500.0
2012-09-11 10:30:00,41.86,41.88,41.72,41.82,12700.0,38.2086,38.2269,38.0808,38.1721,12700.0
2012-09-11 10:40:00,41.83,41.94,41.72,41.85,11800.0,38.1812,38.2816,38.0808,38.1995,11800.0
2012-09-11 10:50:00,41.88,41.96,41.82,41.96,11600.0,38.2269,38.2999,38.1721,38.2999,11600.0
2012-09-11 11:00:00,41.93,42.07,41.93,42.03,27700.0,38.2725,38.4003,38.2725,38.3638,27700.0
2012-09-11 11:10:00,42.03,42.16,41.98,42.12,13600.0,38.3638,38.4824,38.3181,38.4459,13600.0
2012-09-11 11:20:00,42.14,42.19,42.07,42.14,12100.0,38.4642,38.5098,38.4003,38.4642,12100.0
2012-09-11 11:30:00,42.16,42.19,42.05,42.11,9300.0,38.4824,38.5098,38.382,38.4368,9300.0
2012-09-11 11:40:00,42.11,42.17,42.04,42.11,12000.0,38.4368,38.4916,38.3729,38.4368,12000.0
2012-09-11 11:50:00,42.09,42.12,42.09,42.12,15900.0,38.4185,38.4459,38.4185,38.4459,15900.0
2012-09-11 12:00:00,42.11,42.18,42.09,42.13,16800.0,38.4368,38.5007,38.4185,38.455,16800.0
2012-09-11 12:10:00,42.13,42.17,41.99,42.05,17100.0,38.455,38.4916,38.3273,38.382,17100.0
2012-09-11 12:20:00,42.04,42.1,42.04,42.06,4300.0,38.3729,38.4277,38.3729,38.3912,4300.0
2012-09-11 12:30:00,42.06,42.08,41.99,42.02,7300.0,38.3912,38.4094,38.3273,38.3546,7300.0
2012-09-11 12:40:00,42.04,42.04,41.99,42.0,2700.0,38.3729,38.3729,38.3273,38.3364,2700.0
2012-09-11 12:50:00,42.0,42.14,41.99,42.14,5200.0,38.3364,38.4642,38.3273,38.4642,5200.0
2012-09-11 13:00:00,42.13,42.23,42.13,42.23,8900.0,38.455,38.5463,38.455,38.5463,8900.0
2012-09-11 13:10:00,42.22,42.22,42.12,42.19,6200.0,38.5372,38.5372,38.4459,38.5098,6200.0
2012-09-11 13:20:00,42.17,42.17,42.06,42.06,6500.0,38.4916,38.4916,38.3912,38.3912,6500.0
2012-09-11 13:30:00,42.07,42.24,42.07,42.22,6300.0,38.4003,38.5555,38.4003,38.5372,6300.0
2012-09-11 13:40:00,42.24,42.31,42.24,42.26,6300.0,38.5555,38.6193,38.5555,38.5737,6300.0
2012-09-11 13:50:00,42.25,42.25,42.04,42.05,12900.0,38.5646,38.5646,38.3729,38.382,12900.0
2012-09-11 14:00:00,42.05,42.08,42.01,42.05,17600.0,38.382,38.4094,38.3455,38.382,17600.0
2012-09-11 14:10:00,42.05,42.06,41.89,41.93,30000.0,38.382,38.3912,38.236,38.2725,30000.0
2012-09-11 14:20:00,41.93,42.1,41.92,42.03,9000.0,38.2725,38.4277,38.2634,38.3638,9000.0
2012-09-11 14:30:00,42.03,42.07,41.93,41.94,5900.0,38.3638,38.4003,38.2725,38.2816,5900.0
2012-09-11 14:40:00,41.95,41.96,41.82,41.82,10500.0,38.2907,38.2999,38.1721,38.1721,10500.0
2012-09-11 14:50:00,41.82,41.82,41.7,41.72,22200.0,38.1721,38.1721,38.0626,38.0808,22200.0
2012-09-11 15:00:00,41.72,41.8,41.72,41.77,18600.0,38.0808,38.1538,38.0808,38.1265,18600.0
2012-09-11 15:10:00,41.74,41.78,41.73,41.75,10800.0,38.0991,38.1356,38.0899,38.1082,10800.0
2012-09-11 15:20:00,41.74,41.81,41.7,41.78,25700.0,38.0991,38.163,38.0626,38.1356,25700.0
2012-09-11 15:30:00,41.75,41.94,41.75,41.92,19600.0,38.1082,38.2816,38.1082,38.2634,19600.0
2012-09-11 15:40:00,41.94,42.09,41.9,42.09,20500.0,38.2816,38.4185,38.2451,38.4185,20500.0
2012-09-11 15:50:00,42.05,42.14,41.95,41.98,33700.0,38.382,38.4642,38.2907,38.3181,33700.0
2012-09-12 09:30:00,42.29,42.88,42.17,42.86,25800.0,38.6011,39.1396,38.4916,39.1214,25800.0
2012-09-12 09:40:00,42.83,43.22,42.67,43.12,69100.0,39.094,39.45,38.9479,39.3587,69100.0
2012-09-12 09:50:00,43.13,43.16,42.78,42.82,41000.0,39.3678,39.3952,39.0483,39.0849,41000.0
2012-09-12 10:00:00,42.83,42.83,42.62,42.74,9900.0,39.094,39.094,38.9023,39.0118,9900.0
2012-09-12 10:10:00,42.75,43.28,42.74,43.22,20000.0,39.021,39.5047,39.0118,39.45,20000.0
2012-09-12 10:20:00,43.25,43.34,42.92,42.97,20600.0,39.4774,39.5595,39.1761,39.2218,20600.0
2012-09-12 10:30:00,42.93,43.25,42.87,43.25,30500.0,39.1853,39.4774,39.1305,39.4774,30500.0
2012-09-12 10:40:00,43.23,43.39,43.12,43.14,17200.0,39.4591,39.6051,39.3587,39.3769,17200.0
2012-09-12 10:50:00,43.17,43.55,43.17,43.5,19800.0,39.4043,39.7512,39.4043,39.7055,19800.0
2012-09-12 11:00:00,43.51,43.79,43.45,43.79,12600.0,39.7147,39.9702,39.6599,39.9702,12600.0
2012-09-12 11:10:00,43.8,43.84,43.64,43.77,14200.0,39.9794,40.0159,39.8333,39.952,14200.0
2012-09-12 11:20:00,43.76,43.9,43.68,43.79,17600.0,39.9429,40.0707,39.8698,39.9702,17600.0
2012-09-12 11:30:00,43.76,43.92,43.76,43.84,23700.0,39.9429,40.0889,39.9429,40.0159,23700.0
2012-09-12 11:40:00,43.83,43.97,43.83,43.95,13700.0,40.0068,40.1345,40.0068,40.1163,13700.0
2012-09-12 11:50:00,43.97,44.12,43.89,44.01,43600.0,40.1345,40.2715,40.0615,40.1711,43600.0
2012-09-12 12:00:00,44.04,44.17,43.94,44.0,21100.0,40.1984,40.3171,40.1072,40.1619,21100.0
2012-09-12 12:10:00,44.0,44.15,43.99,44.1,13000.0,40.1619,40.2988,40.1528,40.2532,13000.0
2012-09-12 12:20:00,44.09,44.13,44.0,44.01,13100.0,40.2441,40.2806,40.1619,40.1711,13100.0
2012-09-12 12:30:00,44.01,44.1,43.98,44.05,23500.0,40.1711,40.2532,40.1437,40.2076,23500.0
2012-09-12 12:40:00,44.04,44.19,44.04,44.16,39600.0,40.1984,40.3354,40.1984,40.308,39600.0
2012-09-12 12:50:00,44.19,44.75,44.15,44.73,51800.0,40.3354,40.8465,40.2988,40.8283,51800.0
2012-09-12 13:00:00,44.71,44.93,44.54,44.88,30100.0,40.81,41.0108,40.6548,40.9652,30100.0
2012-09-12 13:10:00,44.86,44.86,44.45,44.52,24300.0,40.9469,40.9469,40.5727,40.6366,24300.0
2012-09-12 13:20:00,44.5,44.81,44.47,44.81,36400.0,40.6183,40.9013,40.5909,40.9013,36400.0
2012-09-12 13:30:00,44.72,44.8,44.65,44.65,15700.0,40.8191,40.8921,40.7552,40.7552,15700.0
2012-09-12 13:40:00,44.65,44.79,44.64,44.71,8100.0,40.7552,40.883,40.7461,40.81,8100.0
2012-09-12 13:50:00,44.71,45.25,44.65,45.25,75800.0,40.81,41.3029,40.7552,41.3029,75800.0
2012-09-12 14:00:00,45.29,45.6,45.08,45.4,83700.0,41.3394,41.6224,41.1477,41.4398,83700.0
2012-09-12 14:10:00,45.4,45.45,45.2,45.38,27100.0,41.4398,41.4854,41.2573,41.4216,27100.0
2012-09-12 14:20:00,45.34,45.54,45.12,45.54,57800.0,41.385,41.5676,41.1842,41.5676,57800.0
2012-09-12 14:30:00,45.52,45.74,45.46,45.62,32100.0,41.5493,41.7502,41.4946,41.6406,32100.0
2012-09-12 14:40:00,45.62,45.87,45.62,45.86,49800.0,41.6406,41.8688,41.6406,41.8597,49800.0
2012-09-12 14:50:00,45.86,46.1,45.83,46.09,63000.0,41.8597,42.0787,41.8323,42.0696,63000.0
2012-09-12 15:00:00,46.09,46.25,46.04,46.17,81800.0,42.0696,42.2157,42.024,42.1426,81800.0
2012-09-12 15:10:00,46.17,46.34,45.93,46.09,104700.0,42.1426,42.2978,41.9236,42.0696,104700.0
2012-09-12 15:20:00,46.09,46.27,45.94,46.26,69400.0,42.0696,42.2339,41.9327,42.2248,69400.0
2012-09-12 15:30:00,46.22,46.24,45.81,45.87,122700.0,42.1883,42.2065,41.814,41.8688,122700.0
2012-09-12 15:40:00,45.87,46.18,45.86,46.18,66100.0,41.8688,42.1518,41.8597,42.1518,66100.0
2012-09-12 15:50:00,46.17,46.85,46.15,46.53,326600.0,42.1426,42.7633,42.1244,42.4712,326600.0
2012-09-13 09:30:00,46.46,46.7,46.08,46.18,46500.0,42.4073,42.6264,42.0605,42.1518,46500.0
2012-09-13 09:40:00,46.17,46.17,45.88,46.17,39800.0,42.1426,42.1426,41.8779,42.1426,39800.0
2012-09-13 09:50:00,46.17,46.42,46.1,46.32,69200.0,42.1426,42.3708,42.0787,42.2796,69200.0
2012-09-13 10:00:00,46.31,46.41,46.07,46.09,62000.0,42.2704,42.3617,42.0514,42.0696,62000.0
2012-09-13 10:10:00,46.11,46.29,46.04,46.21,28200.0,42.0879,42.2522,42.024,42.1792,28200.0
2012-09-13 10:20:00,46.21,46.4,45.99,46.0,45500.0,42.1792,42.3526,41.9783,41.9875,45500.0
2012-09-13 10:30:00,46.01,46.1,45.82,45.83,55100.0,41.9966,42.0787,41.8232,41.8323,55100.0
2012-09-13 10:40:00,45.82,45.89,45.61,45.63,38400.0,41.8232,41.8871,41.6315,41.6497,38400.0
2012-09-13 10:50:00,45.64,45.69,45.4,45.48,48200.0,41.6589,41.7045,41.4398,41.5128,48200.0
2012-09-13 11:00:00,45.47,45.75,45.47,45.58,54100.0,41.5037,41.7593,41.5037,41.6041,54100.0
2012-09-13 11:10:00,45.59,45.77,45.57,45.7,124500.0,41.6132,41.7775,41.595,41.7136,124500.0
2012-09-13 11:20:00,45.67,45.87,45.67,45.82,38400.0,41.6863,41.8688,41.6863,41.8232,38400.0
2012-09-13 11:30:00,45.83,45.92,45.71,45.71,17900.0,41.8323,41.9145,41.7228,41.7228,17900.0
2012-09-13 11:40:00,45.71,45.75,45.59,45.59,16200.0,41.7228,41.7593,41.6132,41.6132,16200.0
2012-09-13 11:50:00,45.57,45.59,45.4,45.47,18900.0,41.595,41.6132,41.4398,41.5037,18900.0
2012-09-13 12:00:00,45.43,45.59,45.43,45.57,14800.0,41.4672,41.6132,41.4672,41.595,14800.0
2012-09-13 12:10:00,45.56,45.58,45.28,45.57,23800.0,41.5859,41.6041,41.3303,41.595,23800.0
2012-09-13 12:20:00,45.54,45.78,45.54,45.73,17300.0,41.5676,41.7867,41.5676,41.741,17300.0
2012-09-13 12:30:00,45.73,46.29,45.7,45.93,54700.0,41.741,42.2522,41.7136,41.9236,54700.0
2012-09-13 12:40:00,45.98,46.3,45.94,46.17,33400.0,41.9692,42.2613,41.9327,42.1426,33400.0
2012-09-13 12:50:00,46.17,46.39,46.03,46.34,21900.0,42.1426,42.3435,42.0149,42.2978,21900.0
2012-09-13 13:00:00,46.38,46.54,46.29,46.34,37400.0,42.3343,42.4804,42.2522,42.2978,37400.0
2012-09-13 13:10:00,46.44,46.44,46.21,46.33,15100.0,42.3891,42.3891,42.1792,42.2887,15100.0
2012-09-13 13:20:00,46.32,46.44,46.2,46.4,35100.0,42.2796,42.3891,42.17,42.3526,35100.0
2012-09-13 13:30:00,46.42,46.63,46.4,46.58,24900.0,42.3708,42.5625,42.3526,42.5169,24900.0
2012-09-13 13:40:00,46.55,46.74,46.55,46.69,15700.0,42.4895,42.6629,42.4895,42.6173,15700.0
2012-09-13 13:50:00,46.69,46.72,46.58,46.63,24200.0,42.6173,42.6447,42.5169,42.5625,24200.0
2012-09-13 14:00:00,46.64,46.74,46.55,46.67,21600.0,42.5716,42.6629,42.4895,42.599,21600.0
2012-09-13 14:10:00,46.7,46.94,46.63,46.91,44500.0,42.6264,42.8455,42.5625,42.8181,44500.0
2012-09-13 14:20:00,46.91,47.27,46.91,47.03,75100.0,42.8181,43.1467,42.8181,42.9276,75100.0
2012-09-13 14:30:00,47.03,47.1,46.88,47.0,48300.0,42.9276,42.9915,42.7907,42.9002,48300.0
2012-09-13 14:40:00,46.98,47.15,46.98,47.15,19100.0,42.882,43.0372,42.882,43.0372,19100.0
2012-09-13 14:50:00,47.14,47.15,46.96,46.99,22000.0,43.028,43.0372,42.8637,42.8911,22000.0
2012-09-13 15:00:00,47.02,47.16,46.95,47.08,27000.0,42.9185,43.0463,42.8546,42.9733,27000.0
2012-09-13 15:10:00,47.09,47.14,46.76,46.83,74000.0,42.9824,43.028,42.6812,42.7451,74000.0
2012-09-13 15:20:00,46.78,47.05,46.78,46.92,42000.0,42.6994,42.9459,42.6994,42.8272,42000.0
2012-09-13 15:30:00,46.92,47.09,46.92,47.01,50600.0,42.8272,42.9824,42.8272,42.9094,50600.0
2012-09-13 15:40:00,47.03,47.11,46.93,47.03,52700.0,42.9276,43.0006,42.8363,42.9276,52700.0
2012-09-13 15:50:00,47.02,47.1,46.82,46.96,84900.0,42.9185,42.9915,42.7359,42.8637,84900.0
2012-09-14 09:30:00,47.04,49.0,47.04,48.86,101400.0,42.9368,44.7258,42.9368,44.598,101400.0
2012-09-14 09:40:00,48.86,48.87,48.57,48.85,43200.0,44.598,44.6071,44.3333,44.5889,43200.0
2012-09-14 09:50:00,48.7,49.22,48.65,48.94,85900.0,44.452,44.9266,44.4063,44.671,85900.0
2012-09-14 10:00:00,48.92,49.24,48.92,48.97,58500.0,44.6528,44.9449,44.6528,44.6984,58500.0
2012-09-14 10:10:00,49.02,49.31,48.91,49.22,58900.0,44.744,45.0087,44.6436,44.9266,58900.0
2012-09-14 10:20:00,49.23,49.69,49.18,49.31,37600.0,44.9357,45.3556,44.8901,45.0087,37600.0
2012-09-14 10:30:00,49.31,49.77,49.24,49.38,72200.0,45.0087,45.4286,44.9449,45.0726,72200.0
2012-09-14 10:40:00,49.34,49.49,49.18,49.2,23500.0,45.0361,45.173,44.8901,44.9083,23500.0
2012-09-14 10:50:00,49.19,49.2,48.92,48.97,32000.0,44.8992,44.9083,44.6528,44.6984,32000.0
2012-09-14 11:00:00,48.98,49.16,48.8,48.83,38300.0,44.7075,44.8718,44.5432,44.5706,38300.0
2012-09-14 11:10:00,48.86,49.18,48.86,49.18,19300.0,44.598,44.8901,44.598,44.8901,19300.0
2012-09-14 11:20:00,49.18,49.75,49.18,49.71,69700.0,44.8901,45.4104,44.8901,45.3739,69700.0
2012-09-14 11:30:00,49.7,49.99,49.46,49.7,42100.0,45.3647,45.6294,45.1457,45.3647,42100.0
2012-09-14 11:40:00,49.72,49.81,49.57,49.64,17000.0,45.383,45.4651,45.2461,45.31,17000.0
2012-09-14 11:50:00,49.66,49.83,49.62,49.76,25300.0,45.3282,45.4834,45.2917,45.4195,25300.0
2012-09-14 12:00:00,49.76,49.86,49.61,49.7,40500.0,45.4195,45.5108,45.2826,45.3647,40500.0
2012-09-14 12:10:00,49.67,49.89,49.51,49.8,22900.0,45.3373,45.5382,45.1913,45.456,22900.0
2012-09-14 12:20:00,49.83,49.83,49.63,49.65,27000.0,45.4834,45.4834,45.3008,45.3191,27000.0
2012-09-14 12:30:00,49.7,49.7,49.41,49.42,26400.0,45.3647,45.3647,45.1,45.1091,26400.0
2012-09-14 12:40:00,49.45,49.54,49.39,49.44,18500.0,45.1365,45.2187,45.0818,45.1274,18500.0
2012-09-14 12:50:00,49.43,49.47,49.22,49.32,23800.0,45.1183,45.1548,44.9266,45.0179,23800.0
2012-09-14 13:00:00,49.3,49.46,49.24,49.41,13400.0,44.9996,45.1457,44.9449,45.1,13400.0
2012-09-14 13:10:00,49.46,49.58,49.23,49.41,50200.0,45.1457,45.2552,44.9357,45.1,50200.0
2012-09-14 13:20:00,49.47,49.5,49.19,49.36,15100.0,45.1548,45.1822,44.8992,45.0544,15100.0
2012-09-14 13:30:00,49.36,49.57,49.36,49.44,69300.0,45.0544,45.2461,45.0544,45.1274,69300.0
2012-09-14 13:40:00,49.46,49.49,49.12,49.29,20500.0,45.1457,45.173,44.8353,44.9905,20500.0
2012-09-14 13:50:00,49.22,49.27,48.93,48.98,28500.0,44.9266,44.9722,44.6619,44.7075,28500.0
2012-09-14 14:00:00,49.0,49.11,48.91,49.08,16900.0,44.7258,44.8262,44.6436,44.7988,16900.0
2012-09-14 14:10:00,49.1,49.39,49.1,49.36,14500.0,44.8171,45.0818,44.8171,45.0544,14500.0
2012-09-14 14:20:00,49.4,49.5,49.27,49.49,18300.0,45.0909,45.1822,44.9722,45.173,18300.0
2012-09-14 14:30:00,49.5,49.5,49.44,49.48,30100.0,45.1822,45.1822,45.1274,45.1639,30100.0
2012-09-14 14:40:00,49.48,49.5,49.31,49.45,35400.0,45.1639,45.1822,45.0087,45.1365,35400.0
2012-09-14 14:50:00,49.46,49.6,49.37,49.57,36900.0,45.1457,45.2734,45.0635,45.2461,36900.0
2012-09-14 15:00:00,49.55,49.69,49.5,49.65,26300.0,45.2278,45.3556,45.1822,45.3191,26300.0
2012-09-14 15:10:00,49.64,49.7,49.4,49.49,39200.0,45.31,45.3647,45.0909,45.173,39200.0
2012-09-14 15:20:00,49.54,49.79,49.45,49.74,45500.0,45.2187,45.4469,45.1365,45.4012,45500.0
2012-09-14 15:30:00,49.78,49.78,49.56,49.57,67000.0,45.4377,45.4377,45.2369,45.2461,67000.0
2012-09-14 15:40:00,49.63,49.64,49.31,49.35,52600.0,45.3008,45.31,45.0087,45.0453,52600.0
2012-09-14 15:50:00,49.34,49.57,49.01,49.16,324600.0,45.0361,45.2461,44.7349,44.8718,324600.0
2012-09-17 09:30:00,48.95,48.95,47.64,47.67,54500.0,44.6801,44.6801,43.4844,43.5118,54500.0
2012-09-17 09:40:00,47.65,47.65,46.92,47.24,23000.0,43.4935,43.4935,42.8272,43.1193,23000.0
2012-09-17 09:50:00,47.22,47.22,46.88,46.92,22100.0,43.1011,43.1011,42.7907,42.8272,22100.0
2012-09-17 10:00:00,46.92,47.04,46.68,46.83,44100.0,42.8272,42.9368,42.6082,42.7451,44100.0
2012-09-17 10:10:00,46.79,46.82,46.22,46.37,87100.0,42.7086,42.7359,42.1883,42.3252,87100.0
2012-09-17 10:20:00,46.37,46.75,46.29,46.63,30400.0,42.3252,42.6721,42.2522,42.5625,30400.0
2012-09-17 10:30:00,46.63,46.74,46.0,46.04,42600.0,42.5625,42.6629,41.9875,42.024,42600.0
2012-09-17 10:40:00,46.03,46.17,45.95,46.01,45000.0,42.0149,42.1426,41.9418,41.9966,45000.0
2012-09-17 10:50:00,46.01,46.18,45.86,46.0,42500.0,41.9966,42.1518,41.8597,41.9875,42500.0
2012-09-17 11:00:00,45.99,45.99,45.37,45.41,56900.0,41.9783,41.9783,41.4124,41.4489,56900.0
2012-09-17 11:10:00,45.38,45.66,45.04,45.05,72300.0,41.4216,41.6771,41.1112,41.1203,72300.0
2012-09-17 11:20:00,45.05,45.64,44.96,45.64,76600.0,41.1203,41.6589,41.0382,41.6589,76600.0
2012-09-17 11:30:00,45.64,45.86,45.53,45.79,33800.0,41.6589,41.8597,41.5585,41.7958,33800.0
2012-09-17 11:40:00,45.82,46.03,45.53,45.98,31500.0,41.8232,42.0149,41.5585,41.9692,31500.0
2012-09-17 11:50:00,45.96,45.99,45.75,45.86,21700.0,41.951,41.9783,41.7593,41.8597,21700.0
2012-09-17 12:00:00,45.86,46.04,45.8,46.01,19300.0,41.8597,42.024,41.8049,41.9966,19300.0
2012-09-17 12:10:00,46.01,46.05,45.89,45.93,14800.0,41.9966,42.0331,41.8871,41.9236,14800.0
2012-09-17 12:20:00,45.92,46.05,45.88,45.88,31600.0,41.9145,42.0331,41.8779,41.8779,31600.0
2012-09-17 12:30:00,45.87,45.87,45.54,45.55,20300.0,41.8688,41.8688,41.5676,41.5767,20300.0
2012-09-17 12:40:00,45.59,45.7,45.53,45.68,11500.0,41.6132,41.7136,41.5585,41.6954,11500.0
2012-09-17 12:50:00,45.7,45.74,45.53,45.55,15800.0,41.7136,41.7502,41.5585,41.5767,15800.0
2012-09-17 13:00:00,45.55,45.65,45.53,45.65,12300.0,41.5767,41.668,41.5585,41.668,12300.0
2012-09-17 13:10:00,45.65,45.71,45.62,45.65,8400.0,41.668,41.7228,41.6406,41.668,8400.0
2012-09-17 13:20:00,45.67,45.67,45.58,45.58,8600.0,41.6863,41.6863,41.6041,41.6041,8600.0
2012-09-17 13:30:00,45.64,45.71,45.48,45.66,26800.0,41.6589,41.7228,41.5128,41.6771,26800.0
2012-09-17 13:40:00,45.66,45.86,45.66,45.76,14700.0,41.6771,41.8597,41.6771,41.7684,14700.0
2012-09-17 13:50:00,45.78,45.8,45.66,45.71,12200.0,41.7867,41.8049,41.6771,41.7228,12200.0
2012-09-17 14:00:00,45.72,45.84,45.72,45.82,20000.0,41.7319,41.8414,41.7319,41.8232,20000.0
2012-09-17 14:10:00,45.79,46.01,45.78,46.01,18000.0,41.7958,41.9966,41.7867,41.9966,18000.0
2012-09-17 14:20:00,45.99,46.04,45.93,45.94,15200.0,41.9783,42.024,41.9236,41.9327,15200.0
2012-09-17 14:30:00,45.95,46.05,45.92,46.05,16400.0,41.9418,42.0331,41.9145,42.0331,16400.0
2012-09-17 14:40:00,46.01,46.37,45.96,46.34,47400.0,41.9966,42.3252,41.951,42.2978,47400.0
2012-09-17 14:50:00,46.38,46.47,46.34,46.39,27400.0,42.3343,42.4165,42.2978,42.3435,27400.0
2012-09-17 15:00:00,46.39,46.39,46.17,46.19,18300.0,42.3435,42.3435,42.1426,42.1609,18300.0
2012-09-17 15:10:00,46.16,46.28,46.02,46.14,31700.0,42.1335,42.243,42.0057,42.1153,31700.0
2012-09-17 15:20:00,46.13,46.26,45.98,46.01,21400.0,42.1061,42.2248,41.9692,41.9966,21400.0
2012-09-17 15:30:00,46.02,46.15,46.0,46.1,15700.0,42.0057,42.1244,41.9875,42.0787,15700.0
2012-09-17 15:40:00,46.09,46.16,46.0,46.0,32000.0,42.0696,42.1335,41.9875,41.9875,32000.0
2012-09-17 15:50:00,46.01,46.26,45.99,46.21,98700.0,41.9966,42.2248,41.9783,42.1792,98700.0
2012-09-18 09:30:00,46.06,46.82,46.06,46.41,22200.0,42.0422,42.7359,42.0422,42.3617,22200.0
2012-09-18 09:40:00,46.41,46.74,46.29,46.64,18600.0,42.3617,42.6629,42.2522,42.5716,18600.0
2012-09-18 09:50:00,46.62,46.82,46.52,46.68,11500.0,42.5534,42.7359,42.4621,42.6082,11500.0
2012-09-18 10:00:00,46.77,46.87,46.71,46.81,7900.0,42.6903,42.7816,42.6355,42.7268,7900.0
2012-09-18 10:10:00,46.87,46.89,46.7,46.85,9800.0,42.7816,42.7998,42.6264,42.7633,9800.0
2012-09-18 10:20:00,46.84,46.9,46.78,46.87,7500.0,42.7542,42.809,42.6994,42.7816,7500.0
2012-09-18 10:30:00,46.85,46.93,46.78,46.8,11400.0,42.7633,42.8363,42.6994,42.7177,11400.0
2012-09-18 10:40:00,46.84,46.89,46.54,46.58,14300.0,42.7542,42.7998,42.4804,42.5169,14300.0
2012-09-18 10:50:00,46.6,46.6,46.23,46.4,20600.0,42.5351,42.5351,42.1974,42.3526,20600.0
2012-09-18 11:00:00,46.49,46.55,46.39,46.45,19600.0,42.4347,42.4895,42.3435,42.3982,19600.0
2012-09-18 11:10:00,46.46,46.6,46.41,46.44,11700.0,42.4073,42.5351,42.3617,42.3891,11700.0
2012-09-18 11:20:00,46.44,46.48,46.31,46.46,8500.0,42.3891,42.4256,42.2704,42.4073,8500.0
2012-09-18 11:30:00,46.38,46.41,46.26,46.36,10800.0,42.3343,42.3617,42.2248,42.3161,10800.0
2012-09-18 11:40:00,46.31,46.33,46.21,46.27,7400.0,42.2704,42.2887,42.1792,42.2339,7400.0
2012-09-18 11:50:00,46.28,46.34,46.1,46.1,7800.0,42.243,42.2978,42.0787,42.0787,7800.0
2012-09-18 12:00:00,46.09,46.23,46.07,46.11,10000.0,42.0696,42.1974,42.0514,42.0879,10000.0
2012-09-18 12:10:00,46.1,46.1,45.93,46.0,26100.0,42.0787,42.0787,41.9236,41.9875,26100.0
2012-09-18 12:20:00,45.99,46.06,45.91,46.03,8300.0,41.9783,42.0422,41.9053,42.0149,8300.0
2012-09-18 12:30:00,46.03,46.07,45.96,46.07,8600.0,42.0149,42.0514,41.951,42.0514,8600.0
2012-09-18 12:40:00,46.08,46.14,46.02,46.11,9900.0,42.0605,42.1153,42.0057,42.0879,9900.0
2012-09-18 12:50:00,46.08,46.22,46.07,46.13,13000.0,42.0605,42.1883,42.0514,42.1061,13000.0
2012-09-18 13:00:00,46.14,46.26,46.14,46.24,18200.0,42.1153,42.2248,42.1153,42.2065,18200.0
2012-09-18 13:10:00,46.22,46.28,46.14,46.18,15200.0,42.1883,42.243,42.1153,42.1518,15200.0
2012-09-18 13:20:00,46.18,46.18,46.06,46.16,12400.0,42.1518,42.1518,42.0422,42.1335,12400.0
2012-09-18 13:30:00,46.13,46.2,46.09,46.15,15500.0,42.1061,42.17,42.0696,42.1244,15500.0
2012-09-18 13:40:00,46.16,46.25,46.06,46.24,19900.0,42.1335,42.2157,42.0422,42.2065,19900.0
2012-09-18 13:50:00,46.25,46.26,46.13,46.16,13900.0,42.2157,42.2248,42.1061,42.1335,13900.0
2012-09-18 14:00:00,46.17,46.26,46.07,46.23,26100.0,42.1426,42.2248,42.0514,42.1974,26100.0
2012-09-18 14:10:00,46.24,46.39,46.21,46.29,21200.0,42.2065,42.3435,42.1792,42.2522,21200.0
2012-09-18 14:20:00,46.29,46.32,46.17,46.19,18900.0,42.2522,42.2796,42.1426,42.1609,18900.0
2012-09-18 14:30:00,46.17,46.2,46.07,46.1,10500.0,42.1426,42.17,42.0514,42.0787,10500.0
2012-09-18 14:40:00,46.08,46.11,46.02,46.06,8400.0,42.0605,42.0879,42.0057,42.0422,8400.0
2012-09-18 14:50:00,46.06,46.19,46.06,46.16,23700.0,42.0422,42.1609,42.0422,42.1335,23700.0
2012-09-18 15:00:00,46.17,46.17,46.05,46.06,17800.0,42.1426,42.1426,42.0331,42.0422,17800.0
2012-09-18 15:10:00,46.07,46.18,46.04,46.04,17500.0,42.0514,42.1518,42.024,42.024,17500.0
2012-09-18 15:20:00,46.09,46.19,46.07,46.18,10900.0,42.0696,42.1609,42.0514,42.1518,10900.0
2012-09-18 15:30:00,46.17,46.33,46.16,46.2,26500.0,42.1426,42.2887,42.1335,42.17,26500.0
2012-09-18 15:40:00,46.23,46.24,46.13,46.24,33800.0,42.1974,42.2065,42.1061,42.2065,33800.0
2012-09-18 15:50:00,46.22,46.24,46.14,46.2,30600.0,42.1883,42.2065,42.1153,42.17,30600.0
2012-09-19 09:30:00,46.29,47.43,46.23,47.29,50000.0,42.2522,43.2927,42.1974,43.1649,50000.0
2012-09-19 09:40:00,47.32,47.75,47.23,47.65,46600.0,43.1923,43.5848,43.1102,43.4935,46600.0
2012-09-19 09:50:00,47.6,47.99,47.51,47.83,23700.0,43.4479,43.8039,43.3658,43.6578,23700.0
2012-09-19 10:00:00,47.85,48.11,47.69,47.86,32400.0,43.6761,43.9134,43.5301,43.6852,32400.0
2012-09-19 10:10:00,47.86,47.86,47.55,47.55,10200.0,43.6852,43.6852,43.4023,43.4023,10200.0
2012-09-19 10:20:00,47.55,47.66,47.21,47.47,14300.0,43.4023,43.5027,43.0919,43.3292,14300.0
2012-09-19 10:30:00,47.41,47.41,47.0,47.37,34900.0,43.2745,43.2745,42.9002,43.238,34900.0
2012-09-19 10:40:00,47.36,47.37,47.21,47.34,12800.0,43.2288,43.238,43.0919,43.2106,12800.0
2012-09-19 10:50:00,47.37,47.38,47.08,47.23,23600.0,43.238,43.2471,42.9733,43.1102,23600.0
2012-09-19 11:00:00,47.25,47.25,47.1,47.14,27100.0,43.1284,43.1284,42.9915,43.028,27100.0
2012-09-19 11:10:00,47.16,47.22,47.14,47.22,9700.0,43.0463,43.1011,43.028,43.1011,9700.0
2012-09-19 11:20:00,47.23,47.25,47.0,47.04,17100.0,43.1102,43.1284,42.9002,42.9368,17100.0
2012-09-19 11:30:00,47.07,47.1,47.0,47.01,6300.0,42.9641,42.9915,42.9002,42.9094,6300.0
2012-09-19 11:40:00,47.0,47.02,46.94,46.95,5400.0,42.9002,42.9185,42.8455,42.8546,5400.0
2012-09-19 11:50:00,46.96,47.07,46.95,47.02,17200.0,42.8637,42.9641,42.8546,42.9185,17200.0
2012-09-19 12:00:00,47.06,47.07,46.94,47.05,8900.0,42.955,42.9641,42.8455,42.9459,8900.0
2012-09-19 12:10:00,47.05,47.07,46.87,46.95,9900.0,42.9459,42.9641,42.7816,42.8546,9900.0
2012-09-19 12:20:00,46.88,47.13,46.88,47.13,9400.0,42.7907,43.0189,42.7907,43.0189,9400.0
2012-09-19 12:30:00,47.11,47.18,47.0,47.05,8500.0,43.0006,43.0645,42.9002,42.9459,8500.0
2012-09-19 12:40:00,47.01,47.05,46.91,46.91,6700.0,42.9094,42.9459,42.8181,42.8181,6700.0
2012-09-19 12:50:00,46.94,47.0,46.91,46.97,8500.0,42.8455,42.9002,42.8181,42.8729,8500.0
2012-09-19 13:00:00,46.98,46.99,46.87,46.97,13100.0,42.882,42.8911,42.7816,42.8729,13100.0
2012-09-19 13:10:00,46.94,47.05,46.93,47.01,18000.0,42.8455,42.9459,42.8363,42.9094,18000.0
2012-09-19 13:20:00,47.01,47.06,47.0,47.06,10300.0,42.9094,42.955,42.9002,42.955,10300.0
2012-09-19 13:30:00,47.07,47.17,47.0,47.0,11500.0,42.9641,43.0554,42.9002,42.9002,11500.0
2012-09-19 13:40:00,47.02,47.03,46.91,46.99,3700.0,42.9185,42.9276,42.8181,42.8911,3700.0
2012-09-19 13:50:00,46.99,47.14,46.96,47.04,47500.0,42.8911,43.028,42.8637,42.9368,47500.0
2012-09-19 14:00:00,47.04,47.08,46.99,47.03,9100.0,42.9368,42.9733,42.8911,42.9276,9100.0
2012-09-19 14:10:00,47.03,47.1,46.99,47.1,7200.0,42.9276,42.9915,42.8911,42.9915,7200.0
2012-09-19 14:20:00,47.1,47.24,47.1,47.2,20700.0,42.9915,43.1193,42.9915,43.0828,20700.0
2012-09-19 14:30:00,47.2,47.36,47.2,47.26,18700.0,43.0828,43.2288,43.0828,43.1376,18700.0
2012-09-19 14:40:00,47.27,47.31,47.19,47.25,10800.0,43.1467,43.1832,43.0737,43.1284,10800.0
2012-09-19 14:50:00,47.27,47.45,47.25,47.45,17400.0,43.1467,43.311,43.1284,43.311,17400.0
2012-09-19 15:00:00,47.42,47.48,47.36,47.42,26700.0,43.2836,43.3384,43.2288,43.2836,26700.0
2012-09-19 15:10:00,47.43,47.48,47.37,47.48,32300.0,43.2927,43.3384,43.238,43.3384,32300.0
2012-09-19 15:20:00,47.48,47.48,47.37,47.41,33900.0,43.3384,43.3384,43.238,43.2745,33900.0
2012-09-19 15:30:00,47.41,47.55,47.39,47.55,31000.0,43.2745,43.4023,43.2562,43.4023,31000.0
2012-09-19 15:40:00,47.56,47.77,47.53,47.74,49300.0,43.4114,43.6031,43.384,43.5757,49300.0
2012-09-19 15:50:00,47.72,47.77,47.54,47.58,69400.0,43.5574,43.6031,43.3931,43.4297,69400.0
2012-09-20 09:30:00,47.19,47.3,46.62,46.85,103400.0,43.0737,43.1741,42.5534,42.7633,103400.0
2012-09-20 09:40:00,46.9,47.1,46.79,46.79,16000.0,42.809,42.9915,42.7086,42.7086,16000.0
2012-09-20 09:50:00,46.69,46.71,46.28,46.42,37100.0,42.6173,42.6355,42.243,42.3708,37100.0
2012-09-20 10:00:00,46.41,46.68,46.3,46.62,69100.0,42.3617,42.6082,42.2613,42.5534,69100.0
2012-09-20 10:10:00,46.61,46.89,46.52,46.75,53100.0,42.5443,42.7998,42.4621,42.6721,53100.0
2012-09-20 10:20:00,46.75,47.01,46.67,47.01,11700.0,42.6721,42.9094,42.599,42.9094,11700.0
2012-09-20 10:30:00,47.05,47.21,46.89,47.2,23100.0,42.9459,43.0919,42.7998,43.0828,23100.0
2012-09-20 10:40:00,47.17,47.35,47.02,47.02,25700.0,43.0554,43.2197,42.9185,42.9185,25700.0
2012-09-20 10:50:00,47.03,47.14,46.9,47.08,32900.0,42.9276,43.028,42.809,42.9733,32900.0
2012-09-20 11:00:00,47.07,47.16,46.92,47.06,30900.0,42.9641,43.0463,42.8272,42.955,30900.0
2012-09-20 11:10:00,47.06,47.07,46.75,46.81,12700.0,42.955,42.9641,42.6721,42.7268,12700.0
2012-09-20 11:20:00,46.85,46.95,46.77,46.84,12500.0,42.7633,42.8546,42.6903,42.7542,12500.0
2012-09-20 11:30:00,46.83,46.93,46.82,46.9,18700.0,42.7451,42.8363,42.7359,42.809,18700.0
2012-09-20 11:40:00,46.9,46.95,46.82,46.86,10500.0,42.809,42.8546,42.7359,42.7725,10500.0
2012-09-20 11:50:00,46.84,46.95,46.77,46.9,59100.0,42.7542,42.8546,42.6903,42.809,59100.0
2012-09-20 12:00:00,46.92,46.95,46.86,46.91,8300.0,42.8272,42.8546,42.7725,42.8181,8300.0
2012-09-20 12:10:00,46.87,46.93,46.78,46.9,13300.0,42.7816,42.8363,42.6994,42.809,13300.0
2012-09-20 12:20:00,46.9,46.91,46.8,46.83,20500.0,42.809,42.8181,42.7177,42.7451,20500.0
2012-09-20 12:30:00,46.83,46.9,46.79,46.89,5500.0,42.7451,42.809,42.7086,42.7998,5500.0
2012-09-20 12:40:00,46.87,46.91,46.75,46.79,11300.0,42.7816,42.8181,42.6721,42.7086,11300.0
2012-09-20 12:50:00,46.75,46.9,46.75,46.78,15900.0,42.6721,42.809,42.6721,42.6994,15900.0
2012-09-20 13:00:00,46.8,46.93,46.78,46.9,15200.0,42.7177,42.8363,42.6994,42.809,15200.0
2012-09-20 13:10:00,46.9,47.12,46.9,47.12,17700.0,42.809,43.0098,42.809,43.0098,17700.0
2012-09-20 13:20:00,47.12,47.12,46.96,46.96,12200.0,43.0098,43.0098,42.8637,42.8637,12200.0
2012-09-20 13:30:00,46.92,47.14,46.92,46.94,71000.0,42.8272,43.028,42.8272,42.8455,71000.0
2012-09-20 13:40:00,46.95,47.11,46.92,47.04,35000.0,42.8546,43.0006,42.8272,42.9368,35000.0
2012-09-20 13:50:00,47.04,47.23,47.03,47.22,10600.0,42.9368,43.1102,42.9276,43.1011,10600.0
2012-09-20 14:00:00,47.2,47.35,47.2,47.34,10100.0,43.0828,43.2197,43.0828,43.2106,10100.0
2012-09-20 14:10:00,47.35,47.44,47.31,47.37,42800.0,43.2197,43.3019,43.1832,43.238,42800.0
2012-09-20 14:20:00,47.39,47.55,47.27,47.45,57000.0,43.2562,43.4023,43.1467,43.311,57000.0
2012-09-20 14:30:00,47.46,47.74,47.37,47.74,49600.0,43.3201,43.5757,43.238,43.5757,49600.0
2012-09-20 14:40:00,47.73,47.78,47.58,47.58,20800.0,43.5666,43.6122,43.4297,43.4297,20800.0
2012-09-20 14:50:00,47.6,47.63,47.34,47.39,57400.0,43.4479,43.4753,43.2106,43.2562,57400.0
2012-09-20 15:00:00,47.42,47.57,46.9,47.57,42700.0,43.2836,43.4205,42.809,43.4205,42700.0
2012-09-20 15:10:00,47.58,47.69,47.54,47.66,24000.0,43.4297,43.5301,43.3931,43.5027,24000.0
2012-09-20 15:20:00,47.67,47.8,47.57,47.65,23700.0,43.5118,43.6305,43.4205,43.4935,23700.0
2012-09-20 15:30:00,47.61,47.76,47.59,47.63,27200.0,43.457,43.5939,43.4388,43.4753,27200.0
2012-09-20 15:40:00,47.64,47.75,47.41,47.53,72900.0,43.4844,43.5848,43.2745,43.384,72900.0
2012-09-20 15:50:00,47.52,47.84,47.52,47.8,68900.0,43.3749,43.667,43.3749,43.6305,68900.0
2012-09-21 09:30:00,48.0,48.5,47.94,48.42,158000.0,43.813,44.2694,43.7582,44.1964,158000.0
2012-09-21 09:40:00,48.5,48.59,48.34,48.51,35000.0,44.2694,44.3515,44.1234,44.2785,35000.0
2012-09-21 09:50:00,48.49,48.78,48.44,48.74,23700.0,44.2603,44.525,44.2146,44.4885,23700.0
2012-09-21 10:00:00,48.69,48.69,48.48,48.6,12100.0,44.4428,44.4428,44.2511,44.3607,12100.0
2012-09-21 10:10:00,48.59,48.74,48.47,48.72,50700.0,44.3515,44.4885,44.242,44.4702,50700.0
2012-09-21 10:20:00,48.69,48.71,48.52,48.67,7700.0,44.4428,44.4611,44.2877,44.4246,7700.0
2012-09-21 10:30:00,48.63,48.71,48.52,48.66,7500.0,44.3881,44.4611,44.2877,44.4154,7500.0
2012-09-21 10:40:00,48.66,48.66,48.53,48.6,15300.0,44.4154,44.4154,44.2968,44.3607,15300.0
2012-09-21 10:50:00,48.59,48.65,48.47,48.54,16800.0,44.3515,44.4063,44.242,44.3059,16800.0
2012-09-21 11:00:00,48.55,48.64,48.53,48.61,12700.0,44.315,44.3972,44.2968,44.3698,12700.0
2012-09-21 11:10:00,48.61,48.61,48.51,48.55,19800.0,44.3698,44.3698,44.2785,44.315,19800.0
2012-09-21 11:20:00,48.55,48.71,48.5,48.7,20200.0,44.315,44.4611,44.2694,44.452,20200.0
2012-09-21 11:30:00,48.7,48.71,48.62,48.62,8600.0,44.452,44.4611,44.3789,44.3789,8600.0
2012-09-21 11:40:00,48.63,48.95,48.62,48.9,19000.0,44.3881,44.6801,44.3789,44.6345,19000.0
2012-09-21 11:50:00,48.86,48.92,48.75,48.86,20400.0,44.598,44.6528,44.4976,44.598,20400.0
2012-09-21 12:00:00,48.88,48.91,48.85,48.91,17600.0,44.6163,44.6436,44.5889,44.6436,17600.0
2012-09-21 12:10:00,48.91,49.0,48.84,48.87,28000.0,44.6436,44.7258,44.5797,44.6071,28000.0
2012-09-21 12:20:00,48.87,48.96,48.86,48.91,11700.0,44.6071,44.6893,44.598,44.6436,11700.0
2012-09-21 12:30:00,48.95,48.96,48.75,48.75,12300.0,44.6801,44.6893,44.4976,44.4976,12300.0
2012-09-21 12:40:00,48.76,48.92,48.76,48.83,8200.0,44.5067,44.6528,44.5067,44.5706,8200.0
2012-09-21 12:50:00,48.81,48.87,48.44,48.61,13400.0,44.5524,44.6071,44.2146,44.3698,13400.0
2012-09-21 13:00:00,48.63,48.71,48.58,48.62,12000.0,44.3881,44.4611,44.3424,44.3789,12000.0
2012-09-21 13:10:00,48.62,48.67,48.51,48.55,9800.0,44.3789,44.4246,44.2785,44.315,9800.0
2012-09-21 13:20:00,48.59,48.65,48.54,48.59,5900.0,44.3515,44.4063,44.3059,44.3515,5900.0
2012-09-21 13:30:00,48.6,48.63,48.56,48.57,7800.0,44.3607,44.3881,44.3242,44.3333,7800.0
2012-09-21 13:40:00,48.57,48.66,48.56,48.62,7200.0,44.3333,44.4154,44.3242,44.3789,7200.0
2012-09-21 13:50:00,48.62,48.79,48.61,48.76,29600.0,44.3789,44.5341,44.3698,44.5067,29600.0
2012-09-21 14:00:00,48.75,48.76,48.7,48.71,4300.0,44.4976,44.5067,44.452,44.4611,4300.0
2012-09-21 14:10:00,48.71,48.8,48.64,48.7,14700.0,44.4611,44.5432,44.3972,44.452,14700.0
2012-09-21 14:20:00,48.72,48.72,48.44,48.59,44200.0,44.4702,44.4702,44.2146,44.3515,44200.0
2012-09-21 14:30:00,48.59,48.64,48.55,48.58,10000.0,44.3515,44.3972,44.315,44.3424,10000.0
2012-09-21 14:40:00,48.59,48.77,48.58,48.61,19700.0,44.3515,44.5158,44.3424,44.3698,19700.0
2012-09-21 14:50:00,48.61,48.67,48.56,48.58,14000.0,44.3698,44.4246,44.3242,44.3424,14000.0
2012-09-21 15:00:00,48.58,48.62,48.53,48.6,14600.0,44.3424,44.3789,44.2968,44.3607,14600.0
2012-09-21 15:10:00,48.62,48.74,48.59,48.64,20700.0,44.3789,44.4885,44.3515,44.3972,20700.0
2012-09-21 15:20:00,48.61,48.69,48.5,48.52,27000.0,44.3698,44.4428,44.2694,44.2877,27000.0
2012-09-21 15:30:00,48.53,48.62,48.47,48.56,32100.0,44.2968,44.3789,44.242,44.3242,32100.0
2012-09-21 15:40:00,48.58,48.61,48.43,48.5,43800.0,44.3424,44.3698,44.2055,44.2694,43800.0
2012-09-21 15:50:00,48.5,48.56,48.43,48.45,62000.0,44.2694,44.3242,44.2055,44.2238,62000.0
2012-09-24 09:30:00,48.26,48.61,47.89,48.41,27700.0,44.0503,44.3698,43.7126,44.1873,27700.0
2012-09-24 09:40:00,48.39,48.4,47.92,47.93,47800.0,44.169,44.1781,43.74,43.7491,47800.0
2012-09-24 09:50:00,47.85,47.95,47.78,47.9,3700.0,43.6761,43.7674,43.6122,43.7217,3700.0
2012-09-24 10:00:00,47.99,48.0,47.8,47.8,4500.0,43.8039,43.813,43.6305,43.6305,4500.0
2012-09-24 10:10:00,47.74,47.79,47.57,47.78,16600.0,43.5757,43.6213,43.4205,43.6122,16600.0
2012-09-24 10:20:00,47.78,47.95,47.52,47.95,31500.0,43.6122,43.7674,43.3749,43.7674,31500.0
2012-09-24 10:30:00,47.96,48.33,47.96,48.27,9700.0,43.7765,44.1142,43.7765,44.0595,9700.0
2012-09-24 10:40:00,48.25,48.26,48.17,48.18,7500.0,44.0412,44.0503,43.9682,43.9773,7500.0
2012-09-24 10:50:00,48.17,48.38,48.13,48.35,7200.0,43.9682,44.1599,43.9317,44.1325,7200.0
2012-09-24 11:00:00,48.33,48.34,48.22,48.22,4700.0,44.1142,44.1234,44.0138,44.0138,4700.0
2012-09-24 11:10:00,48.22,48.22,48.0,48.11,5900.0,44.0138,44.0138,43.813,43.9134,5900.0
2012-09-24 11:20:00,48.11,48.17,48.07,48.17,7800.0,43.9134,43.9682,43.8769,43.9682,7800.0
2012-09-24 11:30:00,48.18,48.2,48.09,48.15,17400.0,43.9773,43.9956,43.8952,43.9499,17400.0
2012-09-24 11:40:00,48.1,48.12,47.94,47.94,24100.0,43.9043,43.9225,43.7582,43.7582,24100.0
2012-09-24 11:50:00,47.94,48.06,47.92,48.05,8500.0,43.7582,43.8678,43.74,43.8587,8500.0
2012-09-24 12:00:00,48.09,48.13,48.08,48.1,6900.0,43.8952,43.9317,43.886,43.9043,6900.0
2012-09-24 12:10:00,48.09,48.15,48.09,48.15,4100.0,43.8952,43.9499,43.8952,43.9499,4100.0
2012-09-24 12:20:00,48.15,48.16,48.09,48.09,1400.0,43.9499,43.9591,43.8952,43.8952,1400.0
2012-09-24 12:30:00,48.07,48.07,48.01,48.01,5100.0,43.8769,43.8769,43.8221,43.8221,5100.0
2012-09-24 12:40:00,48.01,48.08,48.0,48.02,2000.0,43.8221,43.886,43.813,43.8313,2000.0
2012-09-24 12:50:00,48.05,48.07,47.99,48.02,3500.0,43.8587,43.8769,43.8039,43.8313,3500.0
2012-09-24 13:00:00,48.04,48.06,48.02,48.06,1800.0,43.8495,43.8678,43.8313,43.8678,1800.0
2012-09-24 13:10:00,48.05,48.09,48.0,48.0,9400.0,43.8587,43.8952,43.813,43.813,9400.0
2012-09-24 13:20:00,48.0,48.04,47.99,48.0,5800.0,43.813,43.8495,43.8039,43.813,5800.0
2012-09-24 13:30:00,48.0,48.01,47.95,48.0,14000.0,43.813,43.8221,43.7674,43.813,14000.0
2012-09-24 13:40:00,48.03,48.04,47.98,48.04,2900.0,43.8404,43.8495,43.7948,43.8495,2900.0
2012-09-24 13:50:00,48.05,48.07,48.0,48.02,4900.0,43.8587,43.8769,43.813,43.8313,4900.0
2012-09-24 14:00:00,48.02,48.05,48.0,48.02,3900.0,43.8313,43.8587,43.813,43.8313,3900.0
2012-09-24 14:10:00,48.03,48.15,48.03,48.15,15400.0,43.8404,43.9499,43.8404,43.9499,15400.0
2012-09-24 14:20:00,48.15,48.22,48.12,48.22,14900.0,43.9499,44.0138,43.9225,44.0138,14900.0
2012-09-24 14:30:00,48.25,48.25,48.17,48.24,6000.0,44.0412,44.0412,43.9682,44.0321,6000.0
2012-09-24 14:40:00,48.23,48.27,48.19,48.27,11000.0,44.023,44.0595,43.9864,44.0595,11000.0
2012-09-24 14:50:00,48.27,48.37,48.27,48.37,76700.0,44.0595,44.1507,44.0595,44.1507,76700.0
2012-09-24 15:00:00,48.36,48.39,48.29,48.37,4300.0,44.1416,44.169,44.0777,44.1507,4300.0
2012-09-24 15:10:00,48.39,48.39,48.32,48.36,5900.0,44.169,44.169,44.1051,44.1416,5900.0
2012-09-24 15:20:00,48.35,48.4,48.28,48.36,10800.0,44.1325,44.1781,44.0686,44.1416,10800.0
2012-09-24 15:30:00,48.32,48.34,48.26,48.29,7700.0,44.1051,44.1234,44.0503,44.0777,7700.0
2012-09-24 15:40:00,48.27,48.33,48.24,48.33,65700.0,44.0595,44.1142,44.0321,44.1142,65700.0
2012-09-24 15:50:00,48.33,48.34,48.21,48.28,30300.0,44.1142,44.1234,44.0047,44.0686,30300.0
2012-09-25 09:30:00,47.03,47.11,46.61,46.64,46300.0,42.9276,43.0006,42.5443,42.5716,46300.0
2012-09-25 09:40:00,46.57,46.97,46.53,46.93,34700.0,42.5078,42.8729,42.4712,42.8363,34700.0
2012-09-25 09:50:00,46.93,47.24,46.91,47.18,26700.0,42.8363,43.1193,42.8181,43.0645,26700.0
2012-09-25 10:00:00,47.19,47.77,47.19,47.66,45200.0,43.0737,43.6031,43.0737,43.5027,45200.0
2012-09-25 10:10:00,47.68,47.83,47.62,47.62,16800.0,43.5209,43.6578,43.4662,43.4662,16800.0
2012-09-25 10:20:00,47.61,47.62,47.31,47.52,18900.0,43.457,43.4662,43.1832,43.3749,18900.0
2012-09-25 10:30:00,47.46,47.56,47.41,47.48,19800.0,43.3201,43.4114,43.2745,43.3384,19800.0
2012-09-25 10:40:00,47.44,47.54,47.39,47.48,33400.0,43.3019,43.3931,43.2562,43.3384,33400.0
2012-09-25 10:50:00,47.49,47.79,47.36,47.79,18500.0,43.3475,43.6213,43.2288,43.6213,18500.0
2012-09-25 11:00:00,47.8,47.93,47.57,47.57,49200.0,43.6305,43.7491,43.4205,43.4205,49200.0
2012-09-25 11:10:00,47.51,47.54,47.35,47.36,9700.0,43.3658,43.3931,43.2197,43.2288,9700.0
2012-09-25 11:20:00,47.34,47.36,47.2,47.23,9600.0,43.2106,43.2288,43.0828,43.1102,9600.0
2012-09-25 11:30:00,47.26,47.3,47.22,47.25,4800.0,43.1376,43.1741,43.1011,43.1284,4800.0
2012-09-25 11:40:00,47.25,47.32,47.21,47.3,6000.0,43.1284,43.1923,43.0919,43.1741,6000.0
2012-09-25 11:50:00,47.29,47.36,47.15,47.35,49500.0,43.1649,43.2288,43.0372,43.2197,49500.0
2012-09-25 12:00:00,47.36,47.53,47.3,47.34,7900.0,43.2288,43.384,43.1741,43.2106,7900.0
2012-09-25 12:10:00,47.33,47.36,47.21,47.23,7100.0,43.2015,43.2288,43.0919,43.1102,7100.0
2012-09-25 12:20:00,47.22,47.37,47.19,47.36,13200.0,43.1011,43.238,43.0737,43.2288,13200.0
2012-09-25 12:30:00,47.33,47.37,47.2,47.2,6000.0,43.2015,43.238,43.0828,43.0828,6000.0
2012-09-25 12:40:00,47.13,47.16,47.03,47.07,5100.0,43.0189,43.0463,42.9276,42.9641,5100.0
2012-09-25 12:50:00,47.13,47.16,47.03,47.14,3700.0,43.0189,43.0463,42.9276,43.028,3700.0
2012-09-25 13:00:00,47.14,47.14,47.06,47.1,4300.0,43.028,43.028,42.955,42.9915,4300.0
2012-09-25 13:10:00,47.08,47.17,47.08,47.11,4100.0,42.9733,43.0554,42.9733,43.0006,4100.0
2012-09-25 13:20:00,47.11,47.11,46.88,46.9,16200.0,43.0006,43.0006,42.7907,42.809,16200.0
2012-09-25 13:30:00,46.89,47.1,46.89,47.05,4700.0,42.7998,42.9915,42.7998,42.9459,4700.0
2012-09-25 13:40:00,47.05,47.05,46.88,46.89,10200.0,42.9459,42.9459,42.7907,42.7998,10200.0
2012-09-25 13:50:00,46.86,46.89,46.78,46.86,14300.0,42.7725,42.7998,42.6994,42.7725,14300.0
2012-09-25 14:00:00,46.82,46.88,46.75,46.84,9900.0,42.7359,42.7907,42.6721,42.7542,9900.0
2012-09-25 14:10:00,46.87,46.9,46.72,46.76,8200.0,42.7816,42.809,42.6447,42.6812,8200.0
2012-09-25 14:20:00,46.76,46.76,46.57,46.64,11800.0,42.6812,42.6812,42.5078,42.5716,11800.0
2012-09-25 14:30:00,46.63,46.87,46.63,46.84,5900.0,42.5625,42.7816,42.5625,42.7542,5900.0
2012-09-25 14:40:00,46.81,46.81,46.68,46.75,10000.0,42.7268,42.7268,42.6082,42.6721,10000.0
2012-09-25 14:50:00,46.73,46.76,46.59,46.59,12900.0,42.6538,42.6812,42.526,42.526,12900.0
2012-09-25 15:00:00,46.57,46.66,46.55,46.61,23500.0,42.5078,42.5899,42.4895,42.5443,23500.0
2012-09-25 15:10:00,46.59,46.59,46.25,46.28,24900.0,42.526,42.526,42.2157,42.243,24900.0
2012-09-25 15:20:00,46.26,46.37,46.24,46.29,18100.0,42.2248,42.3252,42.2065,42.2522,18100.0
2012-09-25 15:30:00,46.31,46.49,46.29,46.3,19300.0,42.2704,42.4347,42.2522,42.2613,19300.0
2012-09-25 15:40:00,46.27,46.31,46.04,46.13,45200.0,42.2339,42.2704,42.024,42.1061,45200.0
2012-09-25 15:50:00,46.13,46.21,46.05,46.13,73700.0,42.1061,42.1792,42.0331,42.1061,73700.0
2012-09-26 09:30:00,46.23,46.59,46.22,46.26,58100.0,42.1974,42.526,42.1883,42.2248,58100.0
2012-09-26 09:40:00,46.27,46.41,46.01,46.38,14700.0,42.2339,42.3617,41.9966,42.3343,14700.0
2012-09-26 09:50:00,46.38,46.59,46.34,46.49,15400.0,42.3343,42.526,42.2978,42.4347,15400.0
2012-09-26 10:00:00,46.53,46.53,46.08,46.2,16300.0,42.4712,42.4712,42.0605,42.17,16300.0
2012-09-26 10:10:00,46.2,46.22,45.97,46.07,16900.0,42.17,42.1883,41.9601,42.0514,16900.0
2012-09-26 10:20:00,46.08,46.08,45.67,45.72,20100.0,42.0605,42.0605,41.6863,41.7319,20100.0
2012-09-26 10:30:00,45.72,45.84,45.32,45.39,24100.0,41.7319,41.8414,41.3668,41.4307,24100.0
2012-09-26 10:40:00,45.44,45.61,45.43,45.56,16100.0,41.4763,41.6315,41.4672,41.5859,16100.0
2012-09-26 10:50:00,45.58,45.7,45.26,45.31,16000.0,41.6041,41.7136,41.312,41.3577,16000.0
2012-09-26 11:00:00,45.32,45.6,45.31,45.38,24600.0,41.3668,41.6224,41.3577,41.4216,24600.0
2012-09-26 11:10:00,45.37,45.53,45.33,45.46,18100.0,41.4124,41.5585,41.3759,41.4946,18100.0
2012-09-26 11:20:00,45.47,45.54,45.41,45.52,20500.0,41.5037,41.5676,41.4489,41.5493,20500.0
2012-09-26 11:30:00,45.54,45.63,45.4,45.61,18100.0,41.5676,41.6497,41.4398,41.6315,18100.0
2012-09-26 11:40:00,45.57,45.74,45.57,45.57,8700.0,41.595,41.7502,41.595,41.595,8700.0
2012-09-26 11:50:00,45.57,45.8,45.53,45.78,28400.0,41.595,41.8049,41.5585,41.7867,28400.0
2012-09-26 12:00:00,45.82,46.03,45.8,46.01,16100.0,41.8232,42.0149,41.8049,41.9966,16100.0
2012-09-26 12:10:00,46.01,46.15,45.96,46.04,13300.0,41.9966,42.1244,41.951,42.024,13300.0
2012-09-26 12:20:00,46.05,46.13,45.97,46.06,10000.0,42.0331,42.1061,41.9601,42.0422,10000.0
2012-09-26 12:30:00,46.04,46.13,45.93,46.02,19600.0,42.024,42.1061,41.9236,42.0057,19600.0
2012-09-26 12:40:00,46.01,46.2,45.98,46.08,32000.0,41.9966,42.17,41.9692,42.0605,32000.0
2012-09-26 12:50:00,46.09,46.4,46.03,46.4,15700.0,42.0696,42.3526,42.0149,42.3526,15700.0
2012-09-26 13:00:00,46.4,46.4,46.11,46.12,17300.0,42.3526,42.3526,42.0879,42.097,17300.0
2012-09-26 13:10:00,46.1,46.13,46.03,46.09,9200.0,42.0787,42.1061,42.0149,42.0696,9200.0
2012-09-26 13:20:00,46.09,46.15,46.0,46.04,8400.0,42.0696,42.1244,41.9875,42.024,8400.0
2012-09-26 13:30:00,46.1,46.11,45.98,46.01,5200.0,42.0787,42.0879,41.9692,41.9966,5200.0
2012-09-26 13:40:00,46.01,46.04,45.72,45.81,12900.0,41.9966,42.024,41.7319,41.814,12900.0
2012-09-26 13:50:00,45.82,45.99,45.73,45.73,5900.0,41.8232,41.9783,41.741,41.741,5900.0
2012-09-26 14:00:00,45.72,45.97,45.72,45.94,11600.0,41.7319,41.9601,41.7319,41.9327,11600.0
2012-09-26 14:10:00,45.93,46.01,45.89,45.95,7700.0,41.9236,41.9966,41.8871,41.9418,7700.0
2012-09-26 14:20:00,45.98,46.06,45.96,45.96,5100.0,41.9692,42.0422,41.951,41.951,5100.0
2012-09-26 14:30:00,45.96,46.03,45.87,45.9,8000.0,41.951,42.0149,41.8688,41.8962,8000.0
2012-09-26 14:40:00,45.9,45.98,45.85,45.85,7400.0,41.8962,41.9692,41.8506,41.8506,7400.0
2012-09-26 14:50:00,45.91,45.91,45.81,45.84,4900.0,41.9053,41.9053,41.814,41.8414,4900.0
2012-09-26 15:00:00,45.86,45.97,45.83,45.9,15200.0,41.8597,41.9601,41.8323,41.8962,15200.0
2012-09-26 15:10:00,45.91,45.99,45.89,45.97,10600.0,41.9053,41.9783,41.8871,41.9601,10600.0
2012-09-26 15:20:00,45.95,46.0,45.68,45.68,14500.0,41.9418,41.9875,41.6954,41.6954,14500.0
2012-09-26 15:30:00,45.7,45.78,45.66,45.74,25400.0,41.7136,41.7867,41.6771,41.7502,25400.0
2012-09-26 15:40:00,45.73,45.8,45.62,45.66,27900.0,41.741,41.8049,41.6406,41.6771,27900.0
2012-09-26 15:50:00,45.68,45.79,45.66,45.76,42600.0,41.6954,41.7958,41.6771,41.7684,42600.0
2012-09-27 09:30:00,45.99,46.44,45.99,46.24,26500.0,41.9783,42.3891,41.9783,42.2065,26500.0
2012-09-27 09:40:00,46.24,47.16,46.21,47.01,19100.0,42.2065,43.0463,42.1792,42.9094,19100.0
2012-09-27 09:50:00,47.01,47.08,46.85,47.03,11600.0,42.9094,42.9733,42.7633,42.9276,11600.0
2012-09-27 10:00:00,47.0,47.03,46.42,46.5,17400.0,42.9002,42.9276,42.3708,42.4439,17400.0
2012-09-27 10:10:00,46.48,46.8,46.23,46.57,10700.0,42.4256,42.7177,42.1974,42.5078,10700.0
2012-09-27 10:20:00,46.6,46.6,46.45,46.5,10800.0,42.5351,42.5351,42.3982,42.4439,10800.0
2012-09-27 10:30:00,46.5,46.69,46.39,46.39,11600.0,42.4439,42.6173,42.3435,42.3435,11600.0
2012-09-27 10:40:00,46.48,46.59,46.45,46.59,7800.0,42.4256,42.526,42.3982,42.526,7800.0
2012-09-27 10:50:00,46.69,46.82,46.62,46.82,19800.0,42.6173,42.7359,42.5534,42.7359,19800.0
2012-09-27 11:00:00,46.81,46.99,46.73,46.89,50500.0,42.7268,42.8911,42.6538,42.7998,50500.0
2012-09-27 11:10:00,46.83,47.0,46.82,46.99,9400.0,42.7451,42.9002,42.7359,42.8911,9400.0
2012-09-27 11:20:00,46.96,47.13,46.87,46.95,5000.0,42.8637,43.0189,42.7816,42.8546,5000.0
2012-09-27 11:30:00,46.99,47.11,46.95,47.05,5500.0,42.8911,43.0006,42.8546,42.9459,5500.0
2012-09-27 11:40:00,47.06,47.22,47.06,47.2,3500.0,42.955,43.1011,42.955,43.0828,3500.0
2012-09-27 11:50:00,47.22,47.47,47.2,47.38,6000.0,43.1011,43.3292,43.0828,43.2471,6000.0
2012-09-27 12:00:00,47.45,47.5,47.39,47.49,10700.0,43.311,43.3566,43.2562,43.3475,10700.0
2012-09-27 12:10:00,47.49,47.69,47.47,47.48,34000.0,43.3475,43.5301,43.3292,43.3384,34000.0
2012-09-27 12:20:00,47.48,47.63,47.43,47.57,15000.0,43.3384,43.4753,43.2927,43.4205,15000.0
2012-09-27 12:30:00,47.56,47.64,47.54,47.61,9900.0,43.4114,43.4844,43.3931,43.457,9900.0
2012-09-27 12:40:00,47.61,47.64,47.51,47.64,4200.0,43.457,43.4844,43.3658,43.4844,4200.0
2012-09-27 12:50:00,47.64,47.65,47.57,47.65,6100.0,43.4844,43.4935,43.4205,43.4935,6100.0
2012-09-27 13:00:00,47.61,47.61,47.5,47.5,3400.0,43.457,43.457,43.3566,43.3566,3400.0
2012-09-27 13:10:00,47.56,47.63,47.52,47.57,5900.0,43.4114,43.4753,43.3749,43.4205,5900.0
2012-09-27 13:20:00,47.57,47.63,47.53,47.63,5800.0,43.4205,43.4753,43.384,43.4753,5800.0
2012-09-27 13:30:00,47.63,47.79,47.61,47.79,5500.0,43.4753,43.6213,43.457,43.6213,5500.0
2012-09-27 13:40:00,47.8,47.86,47.76,47.78,7000.0,43.6305,43.6852,43.5939,43.6122,7000.0
2012-09-27 13:50:00,47.8,47.8,47.77,47.79,2000.0,43.6305,43.6305,43.6031,43.6213,2000.0
2012-09-27 14:00:00,47.78,47.8,47.63,47.69,6500.0,43.6122,43.6305,43.4753,43.5301,6500.0
2012-09-27 14:10:00,47.7,47.74,47.63,47.63,6400.0,43.5392,43.5757,43.4753,43.4753,6400.0
2012-09-27 14:20:00,47.65,47.65,47.59,47.59,5100.0,43.4935,43.4935,43.4388,43.4388,5100.0
2012-09-27 14:30:00,47.61,47.65,47.56,47.56,4900.0,43.457,43.4935,43.4114,43.4114,4900.0
2012-09-27 14:40:00,47.56,47.62,47.56,47.62,4700.0,43.4114,43.4662,43.4114,43.4662,4700.0
2012-09-27 14:50:00,47.65,47.65,47.55,47.65,7700.0,43.4935,43.4935,43.4023,43.4935,7700.0
2012-09-27 15:00:00,47.64,47.66,47.53,47.56,7700.0,43.4844,43.5027,43.384,43.4114,7700.0
2012-09-27 15:10:00,47.55,47.55,47.38,47.38,11600.0,43.4023,43.4023,43.2471,43.2471,11600.0
2012-09-27 15:20:00,47.39,47.39,47.2,47.21,23800.0,43.2562,43.2562,43.0828,43.0919,23800.0
2012-09-27 15:30:00,47.2,47.46,47.2,47.44,15600.0,43.0828,43.3201,43.0828,43.3019,15600.0
2012-09-27 15:40:00,47.4,47.6,47.38,47.6,25700.0,43.2654,43.4479,43.2471,43.4479,25700.0
2012-09-27 15:50:00,47.57,47.95,47.51,47.94,140900.0,43.4205,43.7674,43.3658,43.7582,140900.0
2012-09-28 09:30:00,47.73,47.79,47.57,47.61,31500.0,43.5666,43.6213,43.4205,43.457,31500.0
2012-09-28 09:40:00,47.59,47.67,47.07,47.28,20700.0,43.4388,43.5118,42.9641,43.1558,20700.0
2012-09-28 09:50:00,47.17,47.3,46.98,46.99,15000.0,43.0554,43.1741,42.882,42.8911,15000.0
2012-09-28 10:00:00,47.04,47.09,46.97,47.04,13300.0,42.9368,42.9824,42.8729,42.9368,13300.0
2012-09-28 10:10:00,47.04,47.04,46.9,46.95,9000.0,42.9368,42.9368,42.809,42.8546,9000.0
2012-09-28 10:20:00,46.93,46.96,46.69,46.72,10900.0,42.8363,42.8637,42.6173,42.6447,10900.0
2012-09-28 10:30:00,46.76,46.83,46.73,46.78,6700.0,42.6812,42.7451,42.6538,42.6994,6700.0
2012-09-28 10:40:00,46.78,46.94,46.78,46.92,8700.0,42.6994,42.8455,42.6994,42.8272,8700.0
2012-09-28 10:50:00,46.89,46.9,46.76,46.81,8000.0,42.7998,42.809,42.6812,42.7268,8000.0
2012-09-28 11:00:00,46.8,46.86,46.74,46.85,6200.0,42.7177,42.7725,42.6629,42.7633,6200.0
2012-09-28 11:10:00,46.85,46.99,46.81,46.99,19100.0,42.7633,42.8911,42.7268,42.8911,19100.0
2012-09-28 11:20:00,46.98,47.0,46.8,46.85,6100.0,42.882,42.9002,42.7177,42.7633,6100.0
2012-09-28 11:30:00,46.85,46.91,46.77,46.84,11000.0,42.7633,42.8181,42.6903,42.7542,11000.0
2012-09-28 11:40:00,46.87,46.92,46.81,46.81,3900.0,42.7816,42.8272,42.7268,42.7268,3900.0
2012-09-28 11:50:00,46.86,46.88,46.74,46.85,12200.0,42.7725,42.7907,42.6629,42.7633,12200.0
2012-09-28 12:00:00,46.85,47.19,46.79,47.1,24500.0,42.7633,43.0737,42.7086,42.9915,24500.0
2012-09-28 12:10:00,47.09,47.25,47.08,47.08,4400.0,42.9824,43.1284,42.9733,42.9733,4400.0
2012-09-28 12:20:00,47.09,47.1,46.81,46.84,5100.0,42.9824,42.9915,42.7268,42.7542,5100.0
2012-09-28 12:30:00,46.87,47.24,46.87,47.24,18600.0,42.7816,43.1193,42.7816,43.1193,18600.0
2012-09-28 12:40:00,47.23,47.23,46.95,47.02,20100.0,43.1102,43.1102,42.8546,42.9185,20100.0
2012-09-28 12:50:00,46.98,47.07,46.92,47.03,3900.0,42.882,42.9641,42.8272,42.9276,3900.0
2012-09-28 13:00:00,47.0,47.14,47.0,47.07,33100.0,42.9002,43.028,42.9002,42.9641,33100.0
2012-09-28 13:10:00,47.1,47.14,47.0,47.08,6300.0,42.9915,43.028,42.9002,42.9733,6300.0
2012-09-28 13:20:00,47.1,47.2,47.09,47.15,3400.0,42.9915,43.0828,42.9824,43.0372,3400.0
2012-09-28 13:30:00,47.17,47.37,47.16,47.37,10200.0,43.0554,43.238,43.0463,43.238,10200.0
2012-09-28 13:40:00,47.41,47.48,47.41,47.46,5400.0,43.2745,43.3384,43.2745,43.3201,5400.0
2012-09-28 13:50:00,47.48,47.48,47.36,47.39,4900.0,43.3384,43.3384,43.2288,43.2562,4900.0
2012-09-28 14:00:00,47.38,47.49,47.38,47.41,3900.0,43.2471,43.3475,43.2471,43.2745,3900.0
2012-09-28 14:10:00,47.42,47.5,47.42,47.5,26800.0,43.2836,43.3566,43.2836,43.3566,26800.0
2012-09-28 14:20:00,47.5,47.61,47.5,47.51,15000.0,43.3566,43.457,43.3566,43.3658,15000.0
2012-09-28 14:30:00,47.45,47.51,47.39,47.42,7000.0,43.311,43.3658,43.2562,43.2836,7000.0
2012-09-28 14:40:00,47.42,47.43,47.27,47.38,5300.0,43.2836,43.2927,43.1467,43.2471,5300.0
2012-09-28 14:50:00,47.37,47.38,47.34,47.34,3600.0,43.238,43.2471,43.2106,43.2106,3600.0
2012-09-28 15:00:00,47.33,47.36,47.2,47.26,14300.0,43.2015,43.2288,43.0828,43.1376,14300.0
2012-09-28 15:10:00,47.25,47.36,47.23,47.23,9300.0,43.1284,43.2288,43.1102,43.1102,9300.0
2012-09-28 15:20:00,47.24,47.36,47.23,47.31,5800.0,43.1193,43.2288,43.1102,43.1832,5800.0
2012-09-28 15:30:00,47.29,47.35,47.16,47.24,11200.0,43.1649,43.2197,43.0463,43.1193,11200.0
2012-09-28 15:40:00,47.22,47.46,47.22,47.38,22400.0,43.1011,43.3201,43.1011,43.2471,22400.0
2012-09-28 15:50:00,47.39,47.4,47.25,47.31,32700.0,43.2562,43.2654,43.1284,43.1832,32700.0
2012-10-01 09:30:00,47.3,48.1,47.3,47.8,74500.0,43.1741,43.9043,43.1741,43.6305,74500.0
2012-10-01 09:40:00,47.88,47.89,47.52,47.57,75500.0,43.7035,43.7126,43.3749,43.4205,75500.0
2012-10-01 09:50:00,47.53,47.63,47.33,47.52,10800.0,43.384,43.4753,43.2015,43.3749,10800.0
2012-10-01 10:00:00,47.56,47.8,47.38,47.54,61000.0,43.4114,43.6305,43.2471,43.3931,61000.0
2012-10-01 10:10:00,47.54,47.64,47.47,47.58,41000.0,43.3931,43.4844,43.3292,43.4297,41000.0
2012-10-01 10:20:00,47.51,47.72,47.51,47.63,30900.0,43.3658,43.5574,43.3658,43.4753,30900.0
2012-10-01 10:30:00,47.59,47.63,47.55,47.63,7300.0,43.4388,43.4753,43.4023,43.4753,7300.0
2012-10-01 10:40:00,47.65,47.73,47.58,47.69,9000.0,43.4935,43.5666,43.4297,43.5301,9000.0
2012-10-01 10:50:00,47.69,47.85,47.66,47.72,37900.0,43.5301,43.6761,43.5027,43.5574,37900.0
2012-10-01 11:00:00,47.73,47.87,47.69,47.81,12900.0,43.5666,43.6944,43.5301,43.6396,12900.0
2012-10-01 11:10:00,47.77,47.95,47.77,47.86,13800.0,43.6031,43.7674,43.6031,43.6852,13800.0
2012-10-01 11:20:00,47.89,47.97,47.84,47.96,12900.0,43.7126,43.7856,43.667,43.7765,12900.0
2012-10-01 11:30:00,47.95,47.95,47.87,47.87,6200.0,43.7674,43.7674,43.6944,43.6944,6200.0
2012-10-01 11:40:00,47.87,47.9,47.86,47.88,4300.0,43.6944,43.7217,43.6852,43.7035,4300.0
2012-10-01 11:50:00,47.88,47.88,47.57,47.64,9100.0,43.7035,43.7035,43.4205,43.4844,9100.0
2012-10-01 12:00:00,47.59,47.66,47.5,47.55,4600.0,43.4388,43.5027,43.3566,43.4023,4600.0
2012-10-01 12:10:00,47.58,47.61,47.53,47.57,7100.0,43.4297,43.457,43.384,43.4205,7100.0
2012-10-01 12:20:00,47.5,47.53,47.45,47.45,5000.0,43.3566,43.384,43.311,43.311,5000.0
2012-10-01 12:30:00,47.46,47.55,47.37,47.42,8400.0,43.3201,43.4023,43.238,43.2836,8400.0
2012-10-01 12:40:00,47.44,47.49,47.2,47.2,8600.0,43.3019,43.3475,43.0828,43.0828,8600.0
2012-10-01 12:50:00,47.2,47.35,47.14,47.35,5800.0,43.0828,43.2197,43.028,43.2197,5800.0
2012-10-01 13:00:00,47.32,47.35,47.19,47.19,7500.0,43.1923,43.2197,43.0737,43.0737,7500.0
2012-10-01 13:10:00,47.19,47.19,46.95,46.95,15700.0,43.0737,43.0737,42.8546,42.8546,15700.0
2012-10-01 13:20:00,46.95,47.1,46.95,47.07,14600.0,42.8546,42.9915,42.8546,42.9641,14600.0
2012-10-01 13:30:00,47.06,47.16,47.06,47.1,12000.0,42.955,43.0463,42.955,42.9915,12000.0
2012-10-01 13:40:00,47.05,47.09,47.02,47.07,9200.0,42.9459,42.9824,42.9185,42.9641,9200.0
2012-10-01 13:50:00,47.08,47.18,47.03,47.18,10300.0,42.9733,43.0645,42.9276,43.0645,10300.0
2012-10-01 14:00:00,47.16,47.27,47.16,47.17,8200.0,43.0463,43.1467,43.0463,43.0554,8200.0
2012-10-01 14:10:00,47.17,47.18,47.02,47.02,7200.0,43.0554,43.0645,42.9185,42.9185,7200.0
2012-10-01 14:20:00,47.03,47.07,46.95,47.0,16200.0,42.9276,42.9641,42.8546,42.9002,16200.0
2012-10-01 14:30:00,47.03,47.16,47.03,47.15,17000.0,42.9276,43.0463,42.9276,43.0372,17000.0
2012-10-01 14:40:00,47.15,47.15,46.99,47.01,26900.0,43.0372,43.0372,42.8911,42.9094,26900.0
2012-10-01 14:50:00,47.01,47.09,46.98,47.09,9200.0,42.9094,42.9824,42.882,42.9824,9200.0
2012-10-01 15:00:00,47.08,47.1,46.97,47.03,45200.0,42.9733,42.9915,42.8729,42.9276,45200.0
2012-10-01 15:10:00,47.03,47.03,46.85,46.91,15900.0,42.9276,42.9276,42.7633,42.8181,15900.0
2012-10-01 15:20:00,46.94,46.95,46.77,46.91,18600.0,42.8455,42.8546,42.6903,42.8181,18600.0
2012-10-01 15:30:00,46.91,46.98,46.86,46.97,22400.0,42.8181,42.882,42.7725,42.8729,22400.0
2012-10-01 15:40:00,46.93,47.17,46.93,47.1,44500.0,42.8363,43.0554,42.8363,42.9915,44500.0
2012-10-01 15:50:00,47.07,47.16,47.0,47.09,46100.0,42.9641,43.0463,42.9002,42.9824,46100.0
2012-10-02 09:30:00,47.48,47.63,47.25,47.42,10400.0,43.3384,43.4753,43.1284,43.2836,10400.0
2012-10-02 09:40:00,47.36,47.5,47.36,47.38,4400.0,43.2288,43.3566,43.2288,43.2471,4400.0
2012-10-02 09:50:00,47.54,47.69,47.45,47.53,3200.0,43.3931,43.5301,43.311,43.384,3200.0
2012-10-02 10:00:00,47.48,47.65,47.21,47.65,22800.0,43.3384,43.4935,43.0919,43.4935,22800.0
2012-10-02 10:10:00,47.61,47.66,47.51,47.63,14100.0,43.457,43.5027,43.3658,43.4753,14100.0
2012-10-02 10:20:00,47.63,47.91,47.63,47.91,14500.0,43.4753,43.7309,43.4753,43.7309,14500.0
2012-10-02 10:30:00,47.92,48.0,47.86,48.0,9800.0,43.74,43.813,43.6852,43.813,9800.0
2012-10-02 10:40:00,47.96,47.97,47.69,47.69,1600.0,43.7765,43.7856,43.5301,43.5301,1600.0
2012-10-02 10:50:00,47.72,47.72,47.58,47.64,4300.0,43.5574,43.5574,43.4297,43.4844,4300.0
2012-10-02 11:00:00,47.67,47.77,47.5,47.5,5400.0,43.5118,43.6031,43.3566,43.3566,5400.0
2012-10-02 11:10:00,47.5,47.65,47.46,47.59,7900.0,43.3566,43.4935,43.3201,43.4388,7900.0
2012-10-02 11:20:00,47.62,47.65,47.53,47.58,5600.0,43.4662,43.4935,43.384,43.4297,5600.0
2012-10-02 11:30:00,47.61,47.71,47.3,47.36,5000.0,43.457,43.5483,43.1741,43.2288,5000.0
2012-10-02 11:40:00,47.3,47.51,47.28,47.47,2900.0,43.1741,43.3658,43.1558,43.3292,2900.0
2012-10-02 11:50:00,47.47,47.56,47.42,47.47,1800.0,43.3292,43.4114,43.2836,43.3292,1800.0
2012-10-02 12:00:00,47.48,47.57,47.47,47.54,2200.0,43.3384,43.4205,43.3292,43.3931,2200.0
2012-10-02 12:10:00,47.56,47.74,47.56,47.67,3400.0,43.4114,43.5757,43.4114,43.5118,3400.0
2012-10-02 12:20:00,47.72,47.72,47.6,47.67,2100.0,43.5574,43.5574,43.4479,43.5118,2100.0
2012-10-02 12:30:00,47.68,47.73,47.59,47.67,10900.0,43.5209,43.5666,43.4388,43.5118,10900.0
2012-10-02 12:40:00,47.64,47.67,47.6,47.64,3300.0,43.4844,43.5118,43.4479,43.4844,3300.0
2012-10-02 12:50:00,47.64,47.66,47.63,47.63,1300.0,43.4844,43.5027,43.4753,43.4753,1300.0
2012-10-02 13:00:00,47.63,47.67,47.56,47.65,2200.0,43.4753,43.5118,43.4114,43.4935,2200.0
2012-10-02 13:10:00,47.64,47.67,47.54,47.54,28800.0,43.4844,43.5118,43.3931,43.3931,28800.0
2012-10-02 13:20:00,47.56,47.58,47.46,47.52,2500.0,43.4114,43.4297,43.3201,43.3749,2500.0
2012-10-02 13:30:00,47.52,47.54,47.43,47.46,2700.0,43.3749,43.3931,43.2927,43.3201,2700.0
2012-10-02 13:40:00,47.48,47.53,47.45,47.5,3200.0,43.3384,43.384,43.311,43.3566,3200.0
2012-10-02 13:50:00,47.49,47.52,47.34,47.47,3100.0,43.3475,43.3749,43.2106,43.3292,3100.0
2012-10-02 14:00:00,47.47,47.51,47.44,47.44,4000.0,43.3292,43.3658,43.3019,43.3019,4000.0
2012-10-02 14:10:00,47.45,47.54,47.45,47.47,3000.0,43.311,43.3931,43.311,43.3292,3000.0
2012-10-02 14:20:00,47.48,47.48,47.37,47.42,4000.0,43.3384,43.3384,43.238,43.2836,4000.0
2012-10-02 14:30:00,47.38,47.41,47.33,47.38,3600.0,43.2471,43.2745,43.2015,43.2471,3600.0
2012-10-02 14:40:00,47.41,47.53,47.36,47.38,40500.0,43.2745,43.384,43.2288,43.2471,40500.0
2012-10-02 14:50:00,47.46,47.5,47.4,47.44,27700.0,43.3201,43.3566,43.2654,43.3019,27700.0
2012-10-02 15:00:00,47.4,47.5,47.38,47.47,36200.0,43.2654,43.3566,43.2471,43.3292,36200.0
2012-10-02 15:10:00,47.45,47.62,47.4,47.62,29500.0,43.311,43.4662,43.2654,43.4662,29500.0
2012-10-02 15:20:00,47.62,47.63,47.51,47.61,8100.0,43.4662,43.4753,43.3658,43.457,8100.0
2012-10-02 15:30:00,47.62,47.7,47.58,47.68,10200.0,43.4662,43.5392,43.4297,43.5209,10200.0
2012-10-02 15:40:00,47.68,47.8,47.68,47.76,16600.0,43.5209,43.6305,43.5209,43.5939,16600.0
2012-10-02 15:50:00,47.74,47.83,47.71,47.8,20200.0,43.5757,43.6578,43.5483,43.6305,20200.0
2012-10-03 09:30:00,47.7,47.95,47.67,47.8,18200.0,43.5392,43.7674,43.5118,43.6305,18200.0
2012-10-03 09:40:00,47.78,47.91,47.58,47.61,7500.0,43.6122,43.7309,43.4297,43.457,7500.0
2012-10-03 09:50:00,47.6,47.62,47.33,47.38,13100.0,43.4479,43.4662,43.2015,43.2471,13100.0
2012-10-03 10:00:00,47.37,47.5,47.21,47.42,6800.0,43.238,43.3566,43.0919,43.2836,6800.0
2012-10-03 10:10:00,47.45,47.95,47.45,47.89,7500.0,43.311,43.7674,43.311,43.7126,7500.0
2012-10-03 10:20:00,47.9,47.95,47.78,47.84,4800.0,43.7217,43.7674,43.6122,43.667,4800.0
2012-10-03 10:30:00,47.84,47.86,47.65,47.7,14900.0,43.667,43.6852,43.4935,43.5392,14900.0
2012-10-03 10:40:00,47.69,47.73,47.51,47.61,4700.0,43.5301,43.5666,43.3658,43.457,4700.0
2012-10-03 10:50:00,47.57,47.58,47.47,47.49,3800.0,43.4205,43.4297,43.3292,43.3475,3800.0
2012-10-03 11:00:00,47.52,47.58,47.48,47.58,6300.0,43.3749,43.4297,43.3384,43.4297,6300.0
2012-10-03 11:10:00,47.57,47.85,47.57,47.72,3600.0,43.4205,43.6761,43.4205,43.5574,3600.0
2012-10-03 11:20:00,47.72,47.76,47.69,47.72,6000.0,43.5574,43.5939,43.5301,43.5574,6000.0
2012-10-03 11:30:00,47.75,47.77,47.69,47.71,5800.0,43.5848,43.6031,43.5301,43.5483,5800.0
2012-10-03 11:40:00,47.72,47.88,47.7,47.7,32500.0,43.5574,43.7035,43.5392,43.5392,32500.0
2012-10-03 11:50:00,47.7,47.78,47.62,47.74,5000.0,43.5392,43.6122,43.4662,43.5757,5000.0
2012-10-03 12:00:00,47.74,47.85,47.74,47.77,8300.0,43.5757,43.6761,43.5757,43.6031,8300.0
2012-10-03 12:10:00,47.77,47.79,47.7,47.76,8100.0,43.6031,43.6213,43.5392,43.5939,8100.0
2012-10-03 12:20:00,47.77,47.81,47.71,47.81,3300.0,43.6031,43.6396,43.5483,43.6396,3300.0
2012-10-03 12:30:00,47.81,47.85,47.67,47.7,9000.0,43.6396,43.6761,43.5118,43.5392,9000.0
2012-10-03 12:40:00,47.66,47.72,47.65,47.7,3100.0,43.5027,43.5574,43.4935,43.5392,3100.0
2012-10-03 12:50:00,47.65,47.7,47.61,47.61,3900.0,43.4935,43.5392,43.457,43.457,3900.0
2012-10-03 13:00:00,47.63,47.8,47.63,47.72,12300.0,43.4753,43.6305,43.4753,43.5574,12300.0
2012-10-03 13:10:00,47.7,47.73,47.66,47.7,9100.0,43.5392,43.5666,43.5027,43.5392,9100.0
2012-10-03 13:20:00,47.7,47.72,47.69,47.69,7900.0,43.5392,43.5574,43.5301,43.5301,7900.0
2012-10-03 13:30:00,47.7,47.71,47.48,47.5,7300.0,43.5392,43.5483,43.3384,43.3566,7300.0
2012-10-03 13:40:00,47.5,47.5,47.35,47.38,6400.0,43.3566,43.3566,43.2197,43.2471,6400.0
2012-10-03 13:50:00,47.38,47.5,47.37,47.37,11400.0,43.2471,43.3566,43.238,43.238,11400.0
2012-10-03 14:00:00,47.4,47.48,47.37,47.46,3500.0,43.2654,43.3384,43.238,43.3201,3500.0
2012-10-03 14:10:00,47.5,47.56,47.4,47.4,4100.0,43.3566,43.4114,43.2654,43.2654,4100.0
2012-10-03 14:20:00,47.41,47.48,47.26,47.3,7700.0,43.2745,43.3384,43.1376,43.1741,7700.0
2012-10-03 14:30:00,47.34,47.42,47.3,47.34,6500.0,43.2106,43.2836,43.1741,43.2106,6500.0
2012-10-03 14:40:00,47.3,47.4,47.23,47.25,8600.0,43.1741,43.2654,43.1102,43.1284,8600.0
2012-10-03 14:50:00,47.25,47.26,47.13,47.2,8200.0,43.1284,43.1376,43.0189,43.0828,8200.0
2012-10-03 15:00:00,47.23,47.25,47.1,47.11,9700.0,43.1102,43.1284,42.9915,43.0006,9700.0
2012-10-03 15:10:00,47.11,47.33,47.1,47.14,9700.0,43.0006,43.2015,42.9915,43.028,9700.0
2012-10-03 15:20:00,47.16,47.33,47.14,47.31,20800.0,43.0463,43.2015,43.028,43.1832,20800.0
2012-10-03 15:30:00,47.32,47.32,47.1,47.1,36300.0,43.1923,43.1923,42.9915,42.9915,36300.0
2012-10-03 15:40:00,47.12,47.24,47.1,47.19,54400.0,43.0098,43.1193,42.9915,43.0737,54400.0
2012-10-03 15:50:00,47.16,47.23,47.1,47.13,53300.0,43.0463,43.1102,42.9915,43.0189,53300.0
2012-10-04 09:30:00,47.56,47.62,47.23,47.55,19700.0,43.4114,43.4662,43.1102,43.4023,19700.0
2012-10-04 09:40:00,47.41,47.86,47.41,47.8,30700.0,43.2745,43.6852,43.2745,43.6305,30700.0
2012-10-04 09:50:00,47.86,48.2,47.77,48.16,15300.0,43.6852,43.9956,43.6031,43.9591,15300.0
2012-10-04 10:00:00,48.17,48.33,48.0,48.32,9500.0,43.9682,44.1142,43.813,44.1051,9500.0
2012-10-04 10:10:00,48.33,48.48,48.33,48.45,14800.0,44.1142,44.2511,44.1142,44.2238,14800.0
2012-10-04 10:20:00,48.38,48.59,48.38,48.42,11500.0,44.1599,44.3515,44.1599,44.1964,11500.0
2012-10-04 10:30:00,48.43,48.47,48.3,48.35,11600.0,44.2055,44.242,44.0868,44.1325,11600.0
2012-10-04 10:40:00,48.35,48.44,48.25,48.31,15200.0,44.1325,44.2146,44.0412,44.096,15200.0
2012-10-04 10:50:00,48.31,48.38,48.25,48.3,15200.0,44.096,44.1599,44.0412,44.0868,15200.0
2012-10-04 11:00:00,48.32,48.34,48.06,48.07,29800.0,44.1051,44.1234,43.8678,43.8769,29800.0
2012-10-04 11:10:00,48.17,48.27,48.14,48.22,12200.0,43.9682,44.0595,43.9408,44.0138,12200.0
2012-10-04 11:20:00,48.23,48.25,48.14,48.18,5000.0,44.023,44.0412,43.9408,43.9773,5000.0
2012-10-04 11:30:00,48.21,48.25,48.09,48.2,6100.0,44.0047,44.0412,43.8952,43.9956,6100.0
2012-10-04 11:40:00,48.2,48.3,48.15,48.23,12500.0,43.9956,44.0868,43.9499,44.023,12500.0
2012-10-04 11:50:00,48.24,48.33,48.2,48.23,9000.0,44.0321,44.1142,43.9956,44.023,9000.0
2012-10-04 12:00:00,48.24,48.29,48.18,48.21,22500.0,44.0321,44.0777,43.9773,44.0047,22500.0
2012-10-04 12:10:00,48.25,48.36,48.18,48.18,12500.0,44.0412,44.1416,43.9773,43.9773,12500.0
2012-10-04 12:20:00,48.19,48.24,48.17,48.17,11100.0,43.9864,44.0321,43.9682,43.9682,11100.0
2012-10-04 12:30:00,48.17,48.25,48.14,48.16,10000.0,43.9682,44.0412,43.9408,43.9591,10000.0
2012-10-04 12:40:00,48.17,48.2,48.13,48.16,6700.0,43.9682,43.9956,43.9317,43.9591,6700.0
2012-10-04 12:50:00,48.17,48.17,48.04,48.04,11600.0,43.9682,43.9682,43.8495,43.8495,11600.0
2012-10-04 13:00:00,48.05,48.2,48.02,48.17,33800.0,43.8587,43.9956,43.8313,43.9682,33800.0
2012-10-04 13:10:00,48.17,48.17,48.07,48.15,24100.0,43.9682,43.9682,43.8769,43.9499,24100.0
2012-10-04 13:20:00,48.15,48.19,48.11,48.19,7800.0,43.9499,43.9864,43.9134,43.9864,7800.0
2012-10-04 13:30:00,48.16,48.19,48.06,48.1,15800.0,43.9591,43.9864,43.8678,43.9043,15800.0
2012-10-04 13:40:00,48.11,48.16,48.08,48.08,7500.0,43.9134,43.9591,43.886,43.886,7500.0
2012-10-04 13:50:00,48.07,48.17,48.07,48.17,8700.0,43.8769,43.9682,43.8769,43.9682,8700.0
2012-10-04 14:00:00,48.17,48.17,47.93,48.09,14600.0,43.9682,43.9682,43.7491,43.8952,14600.0
2012-10-04 14:10:00,48.11,48.11,48.03,48.08,2000.0,43.9134,43.9134,43.8404,43.886,2000.0
2012-10-04 14:20:00,48.1,48.11,48.01,48.06,7700.0,43.9043,43.9134,43.8221,43.8678,7700.0
2012-10-04 14:30:00,48.08,48.1,48.05,48.09,5300.0,43.886,43.9043,43.8587,43.8952,5300.0
2012-10-04 14:40:00,48.12,48.13,48.05,48.09,9800.0,43.9225,43.9317,43.8587,43.8952,9800.0
2012-10-04 14:50:00,48.07,48.09,48.02,48.09,4900.0,43.8769,43.8952,43.8313,43.8952,4900.0
2012-10-04 15:00:00,48.09,48.1,48.05,48.09,7100.0,43.8952,43.9043,43.8587,43.8952,7100.0
2012-10-04 15:10:00,48.09,48.09,48.0,48.0,14000.0,43.8952,43.8952,43.813,43.813,14000.0
2012-10-04 15:20:00,48.01,48.01,47.88,47.88,7700.0,43.8221,43.8221,43.7035,43.7035,7700.0
2012-10-04 15:30:00,47.87,47.99,47.87,47.99,10000.0,43.6944,43.8039,43.6944,43.8039,10000.0
2012-10-04 15:40:00,47.99,48.04,47.96,48.0,12500.0,43.8039,43.8495,43.7765,43.813,12500.0
2012-10-04 15:50:00,48.0,48.01,47.84,47.97,72500.0,43.813,43.8221,43.667,43.7856,72500.0
2012-10-05 09:30:00,48.38,48.8,48.34,48.8,13600.0,44.1599,44.5432,44.1234,44.5432,13600.0
2012-10-05 09:40:00,48.82,48.86,48.27,48.27,10300.0,44.5615,44.598,44.0595,44.0595,10300.0
2012-10-05 09:50:00,48.32,48.68,48.29,48.68,9000.0,44.1051,44.4337,44.0777,44.4337,9000.0
2012-10-05 10:00:00,48.69,48.95,48.63,48.95,12700.0,44.4428,44.6801,44.3881,44.6801,12700.0
2012-10-05 10:10:00,48.95,49.1,48.89,49.04,25000.0,44.6801,44.8171,44.6254,44.7623,25000.0
2012-10-05 10:20:00,49.1,49.2,49.08,49.15,14000.0,44.8171,44.9083,44.7988,44.8627,14000.0
2012-10-05 10:30:00,49.15,49.17,49.08,49.1,11600.0,44.8627,44.881,44.7988,44.8171,11600.0
2012-10-05 10:40:00,49.08,49.48,49.05,49.48,63200.0,44.7988,45.1639,44.7714,45.1639,63200.0
2012-10-05 10:50:00,49.48,49.6,49.32,49.38,41300.0,45.1639,45.2734,45.0179,45.0726,41300.0
2012-10-05 11:00:00,49.41,49.41,49.22,49.35,10800.0,45.1,45.1,44.9266,45.0453,10800.0
2012-10-05 11:10:00,49.35,49.55,49.35,49.52,14800.0,45.0453,45.2278,45.0453,45.2004,14800.0
2012-10-05 11:20:00,49.52,49.52,49.31,49.41,8200.0,45.2004,45.2004,45.0087,45.1,8200.0
2012-10-05 11:30:00,49.41,49.55,49.29,49.32,18200.0,45.1,45.2278,44.9905,45.0179,18200.0
2012-10-05 11:40:00,49.29,49.36,49.15,49.24,15000.0,44.9905,45.0544,44.8627,44.9449,15000.0
2012-10-05 11:50:00,49.24,49.45,49.24,49.43,5300.0,44.9449,45.1365,44.9449,45.1183,5300.0
2012-10-05 12:00:00,49.45,49.49,49.17,49.2,5100.0,45.1365,45.173,44.881,44.9083,5100.0
2012-10-05 12:10:00,49.2,49.33,49.2,49.29,6500.0,44.9083,45.027,44.9083,44.9905,6500.0
2012-10-05 12:20:00,49.31,49.36,49.29,49.29,4400.0,45.0087,45.0544,44.9905,44.9905,4400.0
2012-10-05 12:30:00,49.31,49.34,49.22,49.22,8700.0,45.0087,45.0361,44.9266,44.9266,8700.0
2012-10-05 12:40:00,49.23,49.23,48.51,48.53,40500.0,44.9357,44.9357,44.2785,44.2968,40500.0
2012-10-05 12:50:00,48.55,48.74,48.51,48.66,13400.0,44.315,44.4885,44.2785,44.4154,13400.0
2012-10-05 13:00:00,48.63,48.63,48.5,48.53,5300.0,44.3881,44.3881,44.2694,44.2968,5300.0
2012-10-05 13:10:00,48.57,48.57,48.4,48.52,8000.0,44.3333,44.3333,44.1781,44.2877,8000.0
2012-10-05 13:20:00,48.55,48.56,48.32,48.32,7800.0,44.315,44.3242,44.1051,44.1051,7800.0
2012-10-05 13:30:00,48.33,48.43,48.32,48.4,11100.0,44.1142,44.2055,44.1051,44.1781,11100.0
2012-10-05 13:40:00,48.45,48.62,48.44,48.44,20300.0,44.2238,44.3789,44.2146,44.2146,20300.0
2012-10-05 13:50:00,48.4,48.53,48.4,48.51,2700.0,44.1781,44.2968,44.1781,44.2785,2700.0
2012-10-05 14:00:00,48.46,48.48,48.42,48.45,2200.0,44.2329,44.2511,44.1964,44.2238,2200.0
2012-10-05 14:10:00,48.46,48.55,48.42,48.54,3000.0,44.2329,44.315,44.1964,44.3059,3000.0
2012-10-05 14:20:00,48.52,48.53,48.45,48.46,3700.0,44.2877,44.2968,44.2238,44.2329,3700.0
2012-10-05 14:30:00,48.41,48.45,48.35,48.36,3000.0,44.1873,44.2238,44.1325,44.1416,3000.0
2012-10-05 14:40:00,48.33,48.37,48.31,48.32,5400.0,44.1142,44.1507,44.096,44.1051,5400.0
2012-10-05 14:50:00,48.27,48.27,48.1,48.1,5700.0,44.0595,44.0595,43.9043,43.9043,5700.0
2012-10-05 15:00:00,48.09,48.24,48.05,48.21,7500.0,43.8952,44.0321,43.8587,44.0047,7500.0
2012-10-05 15:10:00,48.22,48.22,48.07,48.16,8000.0,44.0138,44.0138,43.8769,43.9591,8000.0
2012-10-05 15:20:00,48.16,48.25,48.14,48.25,8600.0,43.9591,44.0412,43.9408,44.0412,8600.0
2012-10-05 15:30:00,48.23,48.23,48.01,48.01,13200.0,44.023,44.023,43.8221,43.8221,13200.0
2012-10-05 15:40:00,48.0,48.17,48.0,48.17,13200.0,43.813,43.9682,43.813,43.9682,13200.0
2012-10-05 15:50:00,48.19,48.23,48.1,48.22,13600.0,43.9864,44.023,43.9043,44.0138,13600.0
2012-10-08 09:30:00,47.88,48.05,47.54,47.54,10100.0,43.7035,43.8587,43.3931,43.3931,10100.0
2012-10-08 09:40:00,47.46,47.74,47.34,47.34,9700.0,43.3201,43.5757,43.2106,43.2106,9700.0
2012-10-08 09:50:00,47.37,47.82,47.24,47.67,19500.0,43.238,43.6487,43.1193,43.5118,19500.0
2012-10-08 10:00:00,47.58,47.93,47.58,47.74,7000.0,43.4297,43.7491,43.4297,43.5757,7000.0
2012-10-08 10:10:00,47.75,47.77,47.63,47.65,4700.0,43.5848,43.6031,43.4753,43.4935,4700.0
2012-10-08 10:20:00,47.67,47.71,47.6,47.6,3700.0,43.5118,43.5483,43.4479,43.4479,3700.0
2012-10-08 10:30:00,47.61,47.9,47.52,47.9,10300.0,43.457,43.7217,43.3749,43.7217,10300.0
2012-10-08 10:40:00,47.9,47.97,47.7,47.77,7500.0,43.7217,43.7856,43.5392,43.6031,7500.0
2012-10-08 10:50:00,47.71,47.9,47.71,47.77,4300.0,43.5483,43.7217,43.5483,43.6031,4300.0
2012-10-08 11:00:00,47.67,47.7,47.58,47.58,5600.0,43.5118,43.5392,43.4297,43.4297,5600.0
2012-10-08 11:10:00,47.52,47.54,47.39,47.39,5500.0,43.3749,43.3931,43.2562,43.2562,5500.0
2012-10-08 11:20:00,47.38,47.45,47.26,47.4,4900.0,43.2471,43.311,43.1376,43.2654,4900.0
2012-10-08 11:30:00,47.43,47.43,47.2,47.23,4200.0,43.2927,43.2927,43.0828,43.1102,4200.0
2012-10-08 11:40:00,47.28,47.3,47.22,47.3,2900.0,43.1558,43.1741,43.1011,43.1741,2900.0
2012-10-08 11:50:00,47.28,47.3,47.22,47.3,4900.0,43.1558,43.1741,43.1011,43.1741,4900.0
2012-10-08 12:00:00,47.27,47.33,47.21,47.28,4700.0,43.1467,43.2015,43.0919,43.1558,4700.0
2012-10-08 12:10:00,47.28,47.49,47.28,47.48,5200.0,43.1558,43.3475,43.1558,43.3384,5200.0
2012-10-08 12:20:00,47.44,47.46,47.32,47.41,3800.0,43.3019,43.3201,43.1923,43.2745,3800.0
2012-10-08 12:30:00,47.39,47.48,47.39,47.45,4200.0,43.2562,43.3384,43.2562,43.311,4200.0
2012-10-08 12:40:00,47.48,47.52,47.42,47.45,2800.0,43.3384,43.3749,43.2836,43.311,2800.0
2012-10-08 12:50:00,47.47,47.52,47.42,47.49,3400.0,43.3292,43.3749,43.2836,43.3475,3400.0
2012-10-08 13:00:00,47.48,47.55,47.45,47.49,4500.0,43.3384,43.4023,43.311,43.3475,4500.0
2012-10-08 13:10:00,47.47,47.52,47.46,47.48,2200.0,43.3292,43.3749,43.3201,43.3384,2200.0
2012-10-08 13:20:00,47.48,47.55,47.48,47.53,4100.0,43.3384,43.4023,43.3384,43.384,4100.0
2012-10-08 13:30:00,47.52,47.66,47.52,47.56,4900.0,43.3749,43.5027,43.3749,43.4114,4900.0
2012-10-08 13:40:00,47.57,47.57,47.5,47.52,1600.0,43.4205,43.4205,43.3566,43.3749,1600.0
2012-10-08 13:50:00,47.53,47.53,47.45,47.48,3400.0,43.384,43.384,43.311,43.3384,3400.0
2012-10-08 14:00:00,47.51,47.57,47.5,47.56,1900.0,43.3658,43.4205,43.3566,43.4114,1900.0
2012-10-08 14:10:00,47.57,47.58,47.48,47.58,3500.0,43.4205,43.4297,43.3384,43.4297,3500.0
2012-10-08 14:20:00,47.6,47.64,47.53,47.6,3400.0,43.4479,43.4844,43.384,43.4479,3400.0
2012-10-08 14:30:00,47.58,47.66,47.58,47.66,2400.0,43.4297,43.5027,43.4297,43.5027,2400.0
2012-10-08 14:40:00,47.67,47.67,47.51,47.55,4000.0,43.5118,43.5118,43.3658,43.4023,4000.0
2012-10-08 14:50:00,47.57,47.62,47.52,47.62,3300.0,43.4205,43.4662,43.3749,43.4662,3300.0
2012-10-08 15:00:00,47.59,47.7,47.59,47.66,5300.0,43.4388,43.5392,43.4388,43.5027,5300.0
2012-10-08 15:10:00,47.65,47.72,47.61,47.68,3300.0,43.4935,43.5574,43.457,43.5209,3300.0
2012-10-08 15:20:00,47.67,47.67,47.58,47.59,9400.0,43.5118,43.5118,43.4297,43.4388,9400.0
2012-10-08 15:30:00,47.61,47.66,47.56,47.6,7400.0,43.457,43.5027,43.4114,43.4479,7400.0
2012-10-08 15:40:00,47.56,47.59,47.53,47.55,6400.0,43.4114,43.4388,43.384,43.4023,6400.0
2012-10-08 15:50:00,47.55,47.63,47.55,47.59,22400.0,43.4023,43.4753,43.4023,43.4388,22400.0
2012-10-09 09:30:00,47.39,47.57,47.21,47.49,9900.0,43.2562,43.4205,43.0919,43.3475,9900.0
2012-10-09 09:40:00,47.53,47.54,47.22,47.22,4600.0,43.384,43.3931,43.1011,43.1011,4600.0
2012-10-09 09:50:00,47.23,47.25,47.15,47.2,1300.0,43.1102,43.1284,43.0372,43.0828,1300.0
2012-10-09 10:00:00,47.2,47.31,46.96,46.96,15700.0,43.0828,43.1832,42.8637,42.8637,15700.0
2012-10-09 10:10:00,47.02,47.2,46.83,47.19,5400.0,42.9185,43.0828,42.7451,43.0737,5400.0
2012-10-09 10:20:00,47.21,47.21,47.0,47.08,3300.0,43.0919,43.0919,42.9002,42.9733,3300.0
2012-10-09 10:30:00,46.98,47.12,46.94,46.99,3800.0,42.882,43.0098,42.8455,42.8911,3800.0
2012-10-09 10:40:00,46.94,46.95,46.73,46.73,3100.0,42.8455,42.8546,42.6538,42.6538,3100.0
2012-10-09 10:50:00,46.73,46.73,46.51,46.58,6200.0,42.6538,42.6538,42.453,42.5169,6200.0
2012-10-09 11:00:00,46.59,46.6,46.31,46.53,11600.0,42.526,42.5351,42.2704,42.4712,11600.0
2012-10-09 11:10:00,46.57,46.57,46.23,46.35,12100.0,42.5078,42.5078,42.1974,42.3069,12100.0
2012-10-09 11:20:00,46.4,46.62,46.35,46.49,8900.0,42.3526,42.5534,42.3069,42.4347,8900.0
2012-10-09 11:30:00,46.49,46.68,46.49,46.55,3900.0,42.4347,42.6082,42.4347,42.4895,3900.0
2012-10-09 11:40:00,46.42,46.53,46.31,46.45,6100.0,42.3708,42.4712,42.2704,42.3982,6100.0
2012-10-09 11:50:00,46.45,46.45,46.37,46.37,1600.0,42.3982,42.3982,42.3252,42.3252,1600.0
2012-10-09 12:00:00,46.38,46.46,46.35,46.39,2300.0,42.3343,42.4073,42.3069,42.3435,2300.0
2012-10-09 12:10:00,46.4,46.49,46.4,46.47,2000.0,42.3526,42.4347,42.3526,42.4165,2000.0
2012-10-09 12:20:00,46.45,46.51,46.41,46.47,3500.0,42.3982,42.453,42.3617,42.4165,3500.0
2012-10-09 12:30:00,46.43,46.43,46.41,46.42,2100.0,42.38,42.38,42.3617,42.3708,2100.0
2012-10-09 12:40:00,46.43,46.43,46.31,46.31,4800.0,42.38,42.38,42.2704,42.2704,4800.0
2012-10-09 12:50:00,46.31,46.37,46.24,46.24,3800.0,42.2704,42.3252,42.2065,42.2065,3800.0
2012-10-09 13:00:00,46.26,46.33,46.19,46.19,3900.0,42.2248,42.2887,42.1609,42.1609,3900.0
2012-10-09 13:10:00,46.23,46.23,46.17,46.21,3400.0,42.1974,42.1974,42.1426,42.1792,3400.0
2012-10-09 13:20:00,46.21,46.23,46.02,46.02,8600.0,42.1792,42.1974,42.0057,42.0057,8600.0
2012-10-09 13:30:00,46.05,46.19,46.02,46.18,13700.0,42.0331,42.1609,42.0057,42.1518,13700.0
2012-10-09 13:40:00,46.17,46.27,46.14,46.24,5000.0,42.1426,42.2339,42.1153,42.2065,5000.0
2012-10-09 13:50:00,46.28,46.35,46.23,46.24,2800.0,42.243,42.3069,42.1974,42.2065,2800.0
2012-10-09 14:00:00,46.26,46.28,46.08,46.15,8700.0,42.2248,42.243,42.0605,42.1244,8700.0
2012-10-09 14:10:00,46.22,46.32,46.08,46.22,5400.0,42.1883,42.2796,42.0605,42.1883,5400.0
2012-10-09 14:20:00,46.25,46.34,46.25,46.27,6300.0,42.2157,42.2978,42.2157,42.2339,6300.0
2012-10-09 14:30:00,46.28,46.3,46.16,46.28,10800.0,42.243,42.2613,42.1335,42.243,10800.0
2012-10-09 14:40:00,46.28,46.28,46.12,46.14,17800.0,42.243,42.243,42.097,42.1153,17800.0
2012-10-09 14:50:00,46.15,46.17,46.06,46.15,12700.0,42.1244,42.1426,42.0422,42.1244,12700.0
2012-10-09 15:00:00,46.15,46.18,46.05,46.09,14900.0,42.1244,42.1518,42.0331,42.0696,14900.0
2012-10-09 15:10:00,46.11,46.11,45.85,45.85,19200.0,42.0879,42.0879,41.8506,41.8506,19200.0
2012-10-09 15:20:00,45.89,45.95,45.77,45.8,23300.0,41.8871,41.9418,41.7775,41.8049,23300.0
2012-10-09 15:30:00,45.79,45.82,45.64,45.69,45400.0,41.7958,41.8232,41.6589,41.7045,45400.0
2012-10-09 15:40:00,45.7,45.77,45.59,45.64,33300.0,41.7136,41.7775,41.6132,41.6589,33300.0
2012-10-09 15:50:00,45.62,45.67,45.54,45.58,59700.0,41.6406,41.6863,41.5676,41.6041,59700.0
2012-10-10 09:30:00,45.67,45.75,45.5,45.5,10600.0,41.6863,41.7593,41.5311,41.5311,10600.0
2012-10-10 09:40:00,45.57,46.1,45.5,46.0,15700.0,41.595,42.0787,41.5311,41.9875,15700.0
2012-10-10 09:50:00,45.99,46.2,45.96,46.15,25300.0,41.9783,42.17,41.951,42.1244,25300.0
2012-10-10 10:00:00,46.16,46.17,45.8,45.85,22200.0,42.1335,42.1426,41.8049,41.8506,22200.0
2012-10-10 10:10:00,45.92,46.03,45.89,45.93,5000.0,41.9145,42.0149,41.8871,41.9236,5000.0
2012-10-10 10:20:00,45.97,46.21,45.96,46.16,5400.0,41.9601,42.1792,41.951,42.1335,5400.0
2012-10-10 10:30:00,46.19,46.23,46.15,46.18,1700.0,42.1609,42.1974,42.1244,42.1518,1700.0
2012-10-10 10:40:00,46.2,46.2,46.03,46.13,4100.0,42.17,42.17,42.0149,42.1061,4100.0
2012-10-10 10:50:00,46.19,46.47,46.18,46.47,11900.0,42.1609,42.4165,42.1518,42.4165,11900.0
2012-10-10 11:00:00,46.47,46.74,46.46,46.57,22800.0,42.4165,42.6629,42.4073,42.5078,22800.0
2012-10-10 11:10:00,46.58,46.61,46.47,46.48,2600.0,42.5169,42.5443,42.4165,42.4256,2600.0
2012-10-10 11:20:00,46.48,46.49,46.44,46.45,800.0,42.4256,42.4347,42.3891,42.3982,800.0
2012-10-10 11:30:00,46.44,46.44,46.23,46.41,9300.0,42.3891,42.3891,42.1974,42.3617,9300.0
2012-10-10 11:40:00,46.43,46.67,46.38,46.48,10700.0,42.38,42.599,42.3343,42.4256,10700.0
2012-10-10 11:50:00,46.47,46.48,46.23,46.29,4200.0,42.4165,42.4256,42.1974,42.2522,4200.0
2012-10-10 12:00:00,46.31,46.41,46.17,46.38,12900.0,42.2704,42.3617,42.1426,42.3343,12900.0
2012-10-10 12:10:00,46.38,46.38,46.1,46.17,31300.0,42.3343,42.3343,42.0787,42.1426,31300.0
2012-10-10 12:20:00,46.16,46.24,46.14,46.21,3000.0,42.1335,42.2065,42.1153,42.1792,3000.0
2012-10-10 12:30:00,46.21,46.21,45.9,45.98,7900.0,42.1792,42.1792,41.8962,41.9692,7900.0
2012-10-10 12:40:00,45.93,45.95,45.75,45.84,9600.0,41.9236,41.9418,41.7593,41.8414,9600.0
2012-10-10 12:50:00,45.85,45.87,45.67,45.67,7400.0,41.8506,41.8688,41.6863,41.6863,7400.0
2012-10-10 13:00:00,45.7,45.74,45.66,45.74,6600.0,41.7136,41.7502,41.6771,41.7502,6600.0
2012-10-10 13:10:00,45.74,45.84,45.74,45.8,8700.0,41.7502,41.8414,41.7502,41.8049,8700.0
2012-10-10 13:20:00,45.8,45.85,45.77,45.82,7900.0,41.8049,41.8506,41.7775,41.8232,7900.0
2012-10-10 13:30:00,45.81,45.86,45.78,45.78,9300.0,41.814,41.8597,41.7867,41.7867,9300.0
2012-10-10 13:40:00,45.8,45.8,45.66,45.77,11800.0,41.8049,41.8049,41.6771,41.7775,11800.0
2012-10-10 13:50:00,45.81,45.85,45.8,45.81,600.0,41.814,41.8506,41.8049,41.814,600.0
2012-10-10 14:00:00,45.81,45.88,45.79,45.86,4000.0,41.814,41.8779,41.7958,41.8597,4000.0
2012-10-10 14:10:00,45.86,45.89,45.79,45.83,3600.0,41.8597,41.8871,41.7958,41.8323,3600.0
2012-10-10 14:20:00,45.83,45.84,45.77,45.82,4300.0,41.8323,41.8414,41.7775,41.8232,4300.0
2012-10-10 14:30:00,45.81,45.85,45.78,45.78,4900.0,41.814,41.8506,41.7867,41.7867,4900.0
2012-10-10 14:40:00,45.77,45.91,45.77,45.77,3800.0,41.7775,41.9053,41.7775,41.7775,3800.0
2012-10-10 14:50:00,45.8,45.91,45.8,45.85,2900.0,41.8049,41.9053,41.8049,41.8506,2900.0
2012-10-10 15:00:00,45.83,45.84,45.73,45.84,6800.0,41.8323,41.8414,41.741,41.8414,6800.0
2012-10-10 15:10:00,45.82,45.93,45.82,45.93,8100.0,41.8232,41.9236,41.8232,41.9236,8100.0
2012-10-10 15:20:00,45.91,45.93,45.82,45.82,6300.0,41.9053,41.9236,41.8232,41.8232,6300.0
2012-10-10 15:30:00,45.86,45.94,45.82,45.92,9300.0,41.8597,41.9327,41.8232,41.9145,9300.0
2012-10-10 15:40:00,45.94,46.0,45.91,45.96,8300.0,41.9327,41.9875,41.9053,41.951,8300.0
2012-10-10 15:50:00,45.94,45.98,45.89,45.93,17500.0,41.9327,41.9692,41.8871,41.9236,17500.0
2012-10-11 09:30:00,46.38,46.56,46.36,46.42,8300.0,42.3343,42.4986,42.3161,42.3708,8300.0
2012-10-11 09:40:00,46.39,46.47,46.35,46.39,2800.0,42.3435,42.4165,42.3069,42.3435,2800.0
2012-10-11 09:50:00,46.39,46.42,46.18,46.27,6100.0,42.3435,42.3708,42.1518,42.2339,6100.0
2012-10-11 10:00:00,46.31,46.36,46.18,46.29,12300.0,42.2704,42.3161,42.1518,42.2522,12300.0
2012-10-11 10:10:00,46.32,46.42,46.29,46.36,5600.0,42.2796,42.3708,42.2522,42.3161,5600.0
2012-10-11 10:20:00,46.39,46.45,46.33,46.38,5400.0,42.3435,42.3982,42.2887,42.3343,5400.0
2012-10-11 10:30:00,46.38,46.42,46.36,46.36,6000.0,42.3343,42.3708,42.3161,42.3161,6000.0
2012-10-11 10:40:00,46.38,46.64,46.37,46.56,9800.0,42.3343,42.5716,42.3252,42.4986,9800.0
2012-10-11 10:50:00,46.54,46.7,46.53,46.7,3500.0,42.4804,42.6264,42.4712,42.6264,3500.0
2012-10-11 11:00:00,46.71,46.79,46.54,46.54,8400.0,42.6355,42.7086,42.4804,42.4804,8400.0
2012-10-11 11:10:00,46.57,46.66,46.56,46.65,5000.0,42.5078,42.5899,42.4986,42.5808,5000.0
2012-10-11 11:20:00,46.65,46.87,46.65,46.87,8600.0,42.5808,42.7816,42.5808,42.7816,8600.0
2012-10-11 11:30:00,46.84,46.84,46.74,46.77,8300.0,42.7542,42.7542,42.6629,42.6903,8300.0
2012-10-11 11:40:00,46.74,46.77,46.65,46.77,5100.0,42.6629,42.6903,42.5808,42.6903,5100.0
2012-10-11 11:50:00,46.77,46.79,46.68,46.79,8800.0,42.6903,42.7086,42.6082,42.7086,8800.0
2012-10-11 12:00:00,46.8,46.85,46.75,46.78,5900.0,42.7177,42.7633,42.6721,42.6994,5900.0
2012-10-11 12:10:00,46.79,46.8,46.68,46.68,7000.0,42.7086,42.7177,42.6082,42.6082,7000.0
2012-10-11 12:20:00,46.68,46.78,46.66,46.76,18200.0,42.6082,42.6994,42.5899,42.6812,18200.0
2012-10-11 12:30:00,46.78,46.85,46.75,46.85,3900.0,42.6994,42.7633,42.6721,42.7633,3900.0
2012-10-11 12:40:00,46.89,47.0,46.82,46.94,4700.0,42.7998,42.9002,42.7359,42.8455,4700.0
2012-10-11 12:50:00,46.99,47.07,46.99,47.05,3900.0,42.8911,42.9641,42.8911,42.9459,3900.0
2012-10-11 13:00:00,47.03,47.09,46.9,47.09,8400.0,42.9276,42.9824,42.809,42.9824,8400.0
2012-10-11 13:10:00,47.09,47.15,47.02,47.15,6000.0,42.9824,43.0372,42.9185,43.0372,6000.0
2012-10-11 13:20:00,47.15,47.15,47.02,47.09,5500.0,43.0372,43.0372,42.9185,42.9824,5500.0
2012-10-11 13:30:00,47.1,47.12,46.96,47.05,5200.0,42.9915,43.0098,42.8637,42.9459,5200.0
2012-10-11 13:40:00,47.03,47.06,46.83,47.02,5100.0,42.9276,42.955,42.7451,42.9185,5100.0
2012-10-11 13:50:00,47.06,47.06,46.89,46.91,4200.0,42.955,42.955,42.7998,42.8181,4200.0
2012-10-11 14:00:00,46.9,46.9,46.72,46.8,28100.0,42.809,42.809,42.6447,42.7177,28100.0
2012-10-11 14:10:00,46.8,47.04,46.78,46.96,7000.0,42.7177,42.9368,42.6994,42.8637,7000.0
2012-10-11 14:20:00,46.95,47.02,46.8,47.02,36200.0,42.8546,42.9185,42.7177,42.9185,36200.0
2012-10-11 14:30:00,46.96,46.97,46.84,46.97,3600.0,42.8637,42.8729,42.7542,42.8729,3600.0
2012-10-11 14:40:00,46.98,47.0,46.83,46.85,8600.0,42.882,42.9002,42.7451,42.7633,8600.0
2012-10-11 14:50:00,46.85,46.87,46.72,46.75,12500.0,42.7633,42.7816,42.6447,42.6721,12500.0
2012-10-11 15:00:00,46.75,46.75,46.67,46.71,8200.0,42.6721,42.6721,42.599,42.6355,8200.0
2012-10-11 15:10:00,46.71,46.84,46.71,46.77,12900.0,42.6355,42.7542,42.6355,42.6903,12900.0
2012-10-11 15:20:00,46.75,46.95,46.75,46.94,7400.0,42.6721,42.8546,42.6721,42.8455,7400.0
2012-10-11 15:30:00,46.93,46.95,46.8,46.81,6400.0,42.8363,42.8546,42.7177,42.7268,6400.0
2012-10-11 15:40:00,46.81,46.88,46.78,46.8,14200.0,42.7268,42.7907,42.6994,42.7177,14200.0
2012-10-11 15:50:00,46.82,46.87,46.71,46.71,27500.0,42.7359,42.7816,42.6355,42.6355,27500.0
2012-10-12 09:30:00,46.8,46.92,46.63,46.77,6500.0,42.7177,42.8272,42.5625,42.6903,6500.0
2012-10-12 09:40:00,46.75,46.86,46.33,46.53,5200.0,42.6721,42.7725,42.2887,42.4712,5200.0
2012-10-12 09:50:00,46.6,46.88,46.42,46.55,28700.0,42.5351,42.7907,42.3708,42.4895,28700.0
2012-10-12 10:00:00,46.63,46.76,46.57,46.65,1500.0,42.5625,42.6812,42.5078,42.5808,1500.0
2012-10-12 10:10:00,46.65,46.98,46.65,46.98,4800.0,42.5808,42.882,42.5808,42.882,4800.0
2012-10-12 10:20:00,46.97,46.97,46.75,46.75,4300.0,42.8729,42.8729,42.6721,42.6721,4300.0
2012-10-12 10:30:00,46.72,46.95,46.67,46.86,2100.0,42.6447,42.8546,42.599,42.7725,2100.0
2012-10-12 10:40:00,47.0,47.0,46.79,46.96,3000.0,42.9002,42.9002,42.7086,42.8637,3000.0
2012-10-12 10:50:00,46.89,47.1,46.87,46.98,2600.0,42.7998,42.9915,42.7816,42.882,2600.0
2012-10-12 11:00:00,46.96,47.04,46.84,46.94,11200.0,42.8637,42.9368,42.7542,42.8455,11200.0
2012-10-12 11:10:00,46.91,46.91,46.7,46.83,7300.0,42.8181,42.8181,42.6264,42.7451,7300.0
2012-10-12 11:20:00,46.82,46.97,46.8,46.86,3600.0,42.7359,42.8729,42.7177,42.7725,3600.0
2012-10-12 11:30:00,46.82,46.82,46.68,46.68,4800.0,42.7359,42.7359,42.6082,42.6082,4800.0
2012-10-12 11:40:00,46.68,46.7,46.55,46.64,5700.0,42.6082,42.6264,42.4895,42.5716,5700.0
2012-10-12 11:50:00,46.64,46.7,46.62,46.64,1300.0,42.5716,42.6264,42.5534,42.5716,1300.0
2012-10-12 12:00:00,46.64,46.71,46.59,46.64,2500.0,42.5716,42.6355,42.526,42.5716,2500.0
2012-10-12 12:10:00,46.65,46.65,46.55,46.56,1900.0,42.5808,42.5808,42.4895,42.4986,1900.0
2012-10-12 12:20:00,46.56,46.57,46.47,46.53,3900.0,42.4986,42.5078,42.4165,42.4712,3900.0
2012-10-12 12:30:00,46.48,46.54,46.48,46.52,1400.0,42.4256,42.4804,42.4256,42.4621,1400.0
2012-10-12 12:40:00,46.47,46.48,46.45,46.46,2900.0,42.4165,42.4256,42.3982,42.4073,2900.0
2012-10-12 12:50:00,46.45,46.45,46.3,46.35,13500.0,42.3982,42.3982,42.2613,42.3069,13500.0
2012-10-12 13:00:00,46.33,46.33,46.24,46.24,2600.0,42.2887,42.2887,42.2065,42.2065,2600.0
2012-10-12 13:10:00,46.22,46.26,46.14,46.18,1900.0,42.1883,42.2248,42.1153,42.1518,1900.0
2012-10-12 13:20:00,46.19,46.21,46.14,46.15,2600.0,42.1609,42.1792,42.1153,42.1244,2600.0
2012-10-12 13:30:00,46.14,46.14,45.96,46.07,4300.0,42.1153,42.1153,41.951,42.0514,4300.0
2012-10-12 13:40:00,46.03,46.05,45.95,46.02,2100.0,42.0149,42.0331,41.9418,42.0057,2100.0
2012-10-12 13:50:00,46.03,46.11,46.01,46.11,3200.0,42.0149,42.0879,41.9966,42.0879,3200.0
2012-10-12 14:00:00,46.08,46.14,45.98,45.98,3500.0,42.0605,42.1153,41.9692,41.9692,3500.0
2012-10-12 14:10:00,46.05,46.06,46.01,46.04,3300.0,42.0331,42.0422,41.9966,42.024,3300.0
2012-10-12 14:20:00,46.02,46.19,46.02,46.19,3100.0,42.0057,42.1609,42.0057,42.1609,3100.0
2012-10-12 14:30:00,46.19,46.26,46.16,46.25,3600.0,42.1609,42.2248,42.1335,42.2157,3600.0
2012-10-12 14:40:00,46.27,46.3,46.21,46.29,6300.0,42.2339,42.2613,42.1792,42.2522,6300.0
2012-10-12 14:50:00,46.22,46.4,46.22,46.33,2400.0,42.1883,42.3526,42.1883,42.2887,2400.0
2012-10-12 15:00:00,46.3,46.3,46.15,46.28,3800.0,42.2613,42.2613,42.1244,42.243,3800.0
2012-10-12 15:10:00,46.21,46.28,46.21,46.27,3700.0,42.1792,42.243,42.1792,42.2339,3700.0
2012-10-12 15:20:00,46.28,46.33,46.23,46.28,4100.0,42.243,42.2887,42.1974,42.243,4100.0
2012-10-12 15:30:00,46.25,46.28,46.2,46.22,6500.0,42.2157,42.243,42.17,42.1883,6500.0
2012-10-12 15:40:00,46.22,46.28,46.08,46.13,10900.0,42.1883,42.243,42.0605,42.1061,10900.0
2012-10-12 15:50:00,46.16,46.27,46.14,46.15,23800.0,42.1335,42.2339,42.1153,42.1244,23800.0
2012-10-15 09:30:00,46.59,46.6,46.37,46.58,8900.0,42.526,42.5351,42.3252,42.5169,8900.0
2012-10-15 09:40:00,46.58,46.58,46.23,46.23,3100.0,42.5169,42.5169,42.1974,42.1974,3100.0
2012-10-15 09:50:00,46.28,46.28,46.17,46.18,1600.0,42.243,42.243,42.1426,42.1518,1600.0
2012-10-15 10:00:00,46.14,46.16,45.83,45.88,6800.0,42.1153,42.1335,41.8323,41.8779,6800.0
2012-10-15 10:10:00,45.88,45.88,45.61,45.73,11900.0,41.8779,41.8779,41.6315,41.741,11900.0
2012-10-15 10:20:00,45.72,45.81,45.66,45.78,5300.0,41.7319,41.814,41.6771,41.7867,5300.0
2012-10-15 10:30:00,45.78,45.82,45.69,45.8,7200.0,41.7867,41.8232,41.7045,41.8049,7200.0
2012-10-15 10:40:00,45.8,46.07,45.8,45.81,7300.0,41.8049,42.0514,41.8049,41.814,7300.0
2012-10-15 10:50:00,45.75,45.8,45.74,45.8,3600.0,41.7593,41.8049,41.7502,41.8049,3600.0
2012-10-15 11:00:00,45.76,45.99,45.76,45.96,3400.0,41.7684,41.9783,41.7684,41.951,3400.0
2012-10-15 11:10:00,45.96,45.98,45.85,45.97,3800.0,41.951,41.9692,41.8506,41.9601,3800.0
2012-10-15 11:20:00,45.98,46.19,45.87,46.19,39500.0,41.9692,42.1609,41.8688,42.1609,39500.0
2012-10-15 11:30:00,46.19,46.38,46.19,46.31,3700.0,42.1609,42.3343,42.1609,42.2704,3700.0
2012-10-15 11:40:00,46.34,46.47,46.34,46.44,5100.0,42.2978,42.4165,42.2978,42.3891,5100.0
2012-10-15 11:50:00,46.4,46.41,46.3,46.31,2500.0,42.3526,42.3617,42.2613,42.2704,2500.0
2012-10-15 12:00:00,46.33,46.4,46.22,46.24,5000.0,42.2887,42.3526,42.1883,42.2065,5000.0
2012-10-15 12:10:00,46.27,46.29,46.21,46.24,3900.0,42.2339,42.2522,42.1792,42.2065,3900.0
2012-10-15 12:20:00,46.27,46.35,46.21,46.35,6100.0,42.2339,42.3069,42.1792,42.3069,6100.0
2012-10-15 12:30:00,46.43,46.5,46.4,46.47,3000.0,42.38,42.4439,42.3526,42.4165,3000.0
2012-10-15 12:40:00,46.53,46.59,46.44,46.59,6300.0,42.4712,42.526,42.3891,42.526,6300.0
2012-10-15 12:50:00,46.59,46.59,46.46,46.51,2300.0,42.526,42.526,42.4073,42.453,2300.0
2012-10-15 13:00:00,46.52,46.62,46.46,46.58,3400.0,42.4621,42.5534,42.4073,42.5169,3400.0
2012-10-15 13:10:00,46.55,46.61,46.5,46.5,4600.0,42.4895,42.5443,42.4439,42.4439,4600.0
2012-10-15 13:20:00,46.53,46.54,46.41,46.44,2400.0,42.4712,42.4804,42.3617,42.3891,2400.0
2012-10-15 13:30:00,46.45,46.48,46.37,46.37,3900.0,42.3982,42.4256,42.3252,42.3252,3900.0
2012-10-15 13:40:00,46.38,46.4,46.37,46.37,1400.0,42.3343,42.3526,42.3252,42.3252,1400.0
2012-10-15 13:50:00,46.39,46.46,46.39,46.45,2900.0,42.3435,42.4073,42.3435,42.3982,2900.0
2012-10-15 14:00:00,46.38,46.52,46.38,46.52,3300.0,42.3343,42.4621,42.3343,42.4621,3300.0
2012-10-15 14:10:00,46.55,46.55,46.47,46.49,3800.0,42.4895,42.4895,42.4165,42.4347,3800.0
2012-10-15 14:20:00,46.49,46.57,46.46,46.51,3300.0,42.4347,42.5078,42.4073,42.453,3300.0
2012-10-15 14:30:00,46.48,46.5,46.34,46.34,2400.0,42.4256,42.4439,42.2978,42.2978,2400.0
2012-10-15 14:40:00,46.34,46.34,46.12,46.17,8100.0,42.2978,42.2978,42.097,42.1426,8100.0
2012-10-15 14:50:00,46.15,46.26,46.12,46.12,8900.0,42.1244,42.2248,42.097,42.097,8900.0
2012-10-15 15:00:00,46.12,46.28,46.12,46.26,5900.0,42.097,42.243,42.097,42.2248,5900.0
2012-10-15 15:10:00,46.28,46.42,46.25,46.4,7200.0,42.243,42.3708,42.2157,42.3526,7200.0
2012-10-15 15:20:00,46.39,46.39,46.3,46.36,8100.0,42.3435,42.3435,42.2613,42.3161,8100.0
2012-10-15 15:30:00,46.37,46.44,46.33,46.43,8000.0,42.3252,42.3891,42.2887,42.38,8000.0
2012-10-15 15:40:00,46.38,46.54,46.37,46.54,15000.0,42.3343,42.4804,42.3252,42.4804,15000.0
2012-10-15 15:50:00,46.54,46.67,46.47,46.56,37900.0,42.4804,42.599,42.4165,42.4986,37900.0
2012-10-16 09:30:00,46.9,46.97,46.8,46.93,6600.0,42.809,42.8729,42.7177,42.8363,6600.0
2012-10-16 09:40:00,46.96,47.12,46.93,47.12,2900.0,42.8637,43.0098,42.8363,43.0098,2900.0
2012-10-16 09:50:00,47.21,47.4,47.21,47.35,3300.0,43.0919,43.2654,43.0919,43.2197,3300.0
2012-10-16 10:00:00,47.4,47.57,47.32,47.54,8400.0,43.2654,43.4205,43.1923,43.3931,8400.0
2012-10-16 10:10:00,47.54,47.57,47.45,47.48,9800.0,43.3931,43.4205,43.311,43.3384,9800.0
2012-10-16 10:20:00,47.48,47.58,47.42,47.55,10100.0,43.3384,43.4297,43.2836,43.4023,10100.0
2012-10-16 10:30:00,47.5,47.7,47.5,47.6,10700.0,43.3566,43.5392,43.3566,43.4479,10700.0
2012-10-16 10:40:00,47.56,47.64,47.54,47.63,11900.0,43.4114,43.4844,43.3931,43.4753,11900.0
2012-10-16 10:50:00,47.63,47.67,47.41,47.41,15200.0,43.4753,43.5118,43.2745,43.2745,15200.0
2012-10-16 11:00:00,47.35,47.43,47.17,47.28,13500.0,43.2197,43.2927,43.0554,43.1558,13500.0
2012-10-16 11:10:00,47.27,47.31,47.03,47.03,7100.0,43.1467,43.1832,42.9276,42.9276,7100.0
2012-10-16 11:20:00,47.03,47.33,46.99,47.19,15100.0,42.9276,43.2015,42.8911,43.0737,15100.0
2012-10-16 11:30:00,47.2,47.26,47.05,47.18,5300.0,43.0828,43.1376,42.9459,43.0645,5300.0
2012-10-16 11:40:00,47.17,47.2,47.0,47.08,10000.0,43.0554,43.0828,42.9002,42.9733,10000.0
2012-10-16 11:50:00,47.11,47.18,47.1,47.14,4600.0,43.0006,43.0645,42.9915,43.028,4600.0
2012-10-16 12:00:00,47.18,47.27,47.11,47.26,3800.0,43.0645,43.1467,43.0006,43.1376,3800.0
2012-10-16 12:10:00,47.26,47.32,47.23,47.27,3200.0,43.1376,43.1923,43.1102,43.1467,3200.0
2012-10-16 12:20:00,47.28,47.35,47.24,47.32,7300.0,43.1558,43.2197,43.1193,43.1923,7300.0
2012-10-16 12:30:00,47.27,47.31,47.22,47.3,3200.0,43.1467,43.1832,43.1011,43.1741,3200.0
2012-10-16 12:40:00,47.3,47.48,47.3,47.48,4000.0,43.1741,43.3384,43.1741,43.3384,4000.0
2012-10-16 12:50:00,47.46,47.49,47.43,47.46,4200.0,43.3201,43.3475,43.2927,43.3201,4200.0
2012-10-16 13:00:00,47.45,47.51,47.4,47.51,2900.0,43.311,43.3658,43.2654,43.3658,2900.0
2012-10-16 13:10:00,47.51,47.53,47.46,47.52,1500.0,43.3658,43.384,43.3201,43.3749,1500.0
2012-10-16 13:20:00,47.56,47.65,47.56,47.65,1600.0,43.4114,43.4935,43.4114,43.4935,1600.0
2012-10-16 13:30:00,47.61,47.69,47.58,47.63,1000.0,43.457,43.5301,43.4297,43.4753,1000.0
2012-10-16 13:40:00,47.57,47.59,47.43,47.44,4800.0,43.4205,43.4388,43.2927,43.3019,4800.0
2012-10-16 13:50:00,47.45,47.51,47.42,47.43,3300.0,43.311,43.3658,43.2836,43.2927,3300.0
2012-10-16 14:00:00,47.45,47.61,47.41,47.58,6200.0,43.311,43.457,43.2745,43.4297,6200.0
2012-10-16 14:10:00,47.6,47.6,47.4,47.51,2600.0,43.4479,43.4479,43.2654,43.3658,2600.0
2012-10-16 14:20:00,47.47,47.49,47.45,47.49,1900.0,43.3292,43.3475,43.311,43.3475,1900.0
2012-10-16 14:30:00,47.53,47.56,47.5,47.51,2600.0,43.384,43.4114,43.3566,43.3658,2600.0
2012-10-16 14:40:00,47.5,47.51,47.47,47.48,1200.0,43.3566,43.3658,43.3292,43.3384,1200.0
2012-10-16 14:50:00,47.49,47.51,47.44,47.47,3700.0,43.3475,43.3658,43.3019,43.3292,3700.0
2012-10-16 15:00:00,47.48,47.53,47.41,47.45,5000.0,43.3384,43.384,43.2745,43.311,5000.0
2012-10-16 15:10:00,47.47,47.56,47.4,47.47,4600.0,43.3292,43.4114,43.2654,43.3292,4600.0
2012-10-16 15:20:00,47.47,47.56,47.4,47.56,3600.0,43.3292,43.4114,43.2654,43.4114,3600.0
2012-10-16 15:30:00,47.58,47.62,47.5,47.62,5500.0,43.4297,43.4662,43.3566,43.4662,5500.0
2012-10-16 15:40:00,47.61,47.63,47.54,47.59,17600.0,43.457,43.4753,43.3931,43.4388,17600.0
2012-10-16 15:50:00,47.59,47.81,47.58,47.8,29200.0,43.4388,43.6396,43.4297,43.6305,29200.0
2012-10-17 09:30:00,48.18,49.0,48.0,48.95,28700.0,43.9773,44.7258,43.813,44.6801,28700.0
2012-10-17 09:40:00,48.98,49.47,48.92,49.4,35100.0,44.7075,45.1548,44.6528,45.0909,35100.0
2012-10-17 09:50:00,49.49,49.5,49.29,49.43,12200.0,45.173,45.1822,44.9905,45.1183,12200.0
2012-10-17 10:00:00,49.41,49.73,49.36,49.71,18400.0,45.1,45.3921,45.0544,45.3739,18400.0
2012-10-17 10:10:00,49.71,49.75,49.66,49.72,21900.0,45.3739,45.4104,45.3282,45.383,21900.0
2012-10-17 10:20:00,49.7,49.88,49.65,49.65,20800.0,45.3647,45.529,45.3191,45.3191,20800.0
2012-10-17 10:30:00,49.66,49.66,49.42,49.51,12600.0,45.3282,45.3282,45.1091,45.1913,12600.0
2012-10-17 10:40:00,49.61,49.61,49.46,49.6,7100.0,45.2826,45.2826,45.1457,45.2734,7100.0
2012-10-17 10:50:00,49.6,49.6,49.44,49.57,3700.0,45.2734,45.2734,45.1274,45.2461,3700.0
2012-10-17 11:00:00,49.48,49.5,49.23,49.28,10100.0,45.1639,45.1822,44.9357,44.9814,10100.0
2012-10-17 11:10:00,49.22,49.52,49.22,49.48,4700.0,44.9266,45.2004,44.9266,45.1639,4700.0
2012-10-17 11:20:00,49.49,49.49,49.29,49.32,4100.0,45.173,45.173,44.9905,45.0179,4100.0
2012-10-17 11:30:00,49.37,49.45,49.29,49.45,10400.0,45.0635,45.1365,44.9905,45.1365,10400.0
2012-10-17 11:40:00,49.35,49.44,49.3,49.37,4200.0,45.0453,45.1274,44.9996,45.0635,4200.0
2012-10-17 11:50:00,49.35,49.46,49.32,49.36,4700.0,45.0453,45.1457,45.0179,45.0544,4700.0
2012-10-17 12:00:00,49.29,49.45,49.28,49.45,5400.0,44.9905,45.1365,44.9814,45.1365,5400.0
2012-10-17 12:10:00,49.49,49.5,49.3,49.32,4300.0,45.173,45.1822,44.9996,45.0179,4300.0
2012-10-17 12:20:00,49.32,49.49,49.32,49.38,4600.0,45.0179,45.173,45.0179,45.0726,4600.0
2012-10-17 12:30:00,49.35,49.44,49.21,49.21,13800.0,45.0453,45.1274,44.9175,44.9175,13800.0
2012-10-17 12:40:00,49.21,49.21,49.08,49.18,6200.0,44.9175,44.9175,44.7988,44.8901,6200.0
2012-10-17 12:50:00,49.18,49.18,49.05,49.16,4300.0,44.8901,44.8901,44.7714,44.8718,4300.0
2012-10-17 13:00:00,49.11,49.16,49.02,49.13,10200.0,44.8262,44.8718,44.744,44.8444,10200.0
2012-10-17 13:10:00,49.1,49.18,49.06,49.13,8400.0,44.8171,44.8901,44.7806,44.8444,8400.0
2012-10-17 13:20:00,49.14,49.29,49.14,49.25,12400.0,44.8536,44.9905,44.8536,44.954,12400.0
2012-10-17 13:30:00,49.29,49.3,49.16,49.22,9700.0,44.9905,44.9996,44.8718,44.9266,9700.0
2012-10-17 13:40:00,49.2,49.29,49.09,49.29,17500.0,44.9083,44.9905,44.8079,44.9905,17500.0
2012-10-17 13:50:00,49.29,49.49,49.25,49.45,12000.0,44.9905,45.173,44.954,45.1365,12000.0
2012-10-17 14:00:00,49.48,49.49,49.35,49.43,12300.0,45.1639,45.173,45.0453,45.1183,12300.0
2012-10-17 14:10:00,49.43,49.5,49.37,49.49,10000.0,45.1183,45.1822,45.0635,45.173,10000.0
2012-10-17 14:20:00,49.5,49.63,49.32,49.49,115000.0,45.1822,45.3008,45.0179,45.173,115000.0
2012-10-17 14:30:00,49.45,49.55,49.41,49.47,15200.0,45.1365,45.2278,45.1,45.1548,15200.0
2012-10-17 14:40:00,49.47,49.57,49.4,49.53,22200.0,45.1548,45.2461,45.0909,45.2096,22200.0
2012-10-17 14:50:00,49.56,49.56,49.32,49.32,20100.0,45.2369,45.2369,45.0179,45.0179,20100.0
2012-10-17 15:00:00,49.33,49.44,49.3,49.37,17100.0,45.027,45.1274,44.9996,45.0635,17100.0
2012-10-17 15:10:00,49.37,49.46,49.3,49.31,34300.0,45.0635,45.1457,44.9996,45.0087,34300.0
2012-10-17 15:20:00,49.34,49.45,49.32,49.4,25800.0,45.0361,45.1365,45.0179,45.0909,25800.0
2012-10-17 15:30:00,49.4,49.62,49.37,49.5,22700.0,45.0909,45.2917,45.0635,45.1822,22700.0
2012-10-17 15:40:00,49.47,49.54,49.4,49.43,41200.0,45.1548,45.2187,45.0909,45.1183,41200.0
2012-10-17 15:50:00,49.41,49.51,49.34,49.35,63500.0,45.1,45.1913,45.0361,45.0453,63500.0
2012-10-18 09:30:00,49.07,49.65,48.88,49.51,36900.0,44.7897,45.3191,44.6163,45.1913,36900.0
2012-10-18 09:40:00,49.48,49.53,49.37,49.44,5500.0,45.1639,45.2096,45.0635,45.1274,5500.0
2012-10-18 09:50:00,49.53,49.59,49.47,49.54,6400.0,45.2096,45.2643,45.1548,45.2187,6400.0
2012-10-18 10:00:00,49.55,49.78,49.43,49.47,14100.0,45.2278,45.4377,45.1183,45.1548,14100.0
2012-10-18 10:10:00,49.47,49.5,49.05,49.05,15200.0,45.1548,45.1822,44.7714,44.7714,15200.0
2012-10-18 10:20:00,49.06,49.16,49.03,49.13,4800.0,44.7806,44.8718,44.7532,44.8444,4800.0
2012-10-18 10:30:00,49.14,49.18,49.03,49.09,8400.0,44.8536,44.8901,44.7532,44.8079,8400.0
2012-10-18 10:40:00,49.13,49.13,48.73,48.81,5400.0,44.8444,44.8444,44.4793,44.5524,5400.0
2012-10-18 10:50:00,48.79,48.94,48.77,48.94,5100.0,44.5341,44.671,44.5158,44.671,5100.0
2012-10-18 11:00:00,48.94,49.05,48.77,48.82,12200.0,44.671,44.7714,44.5158,44.5615,12200.0
2012-10-18 11:10:00,48.85,48.86,48.73,48.83,22400.0,44.5889,44.598,44.4793,44.5706,22400.0
2012-10-18 11:20:00,48.77,48.92,48.75,48.92,7300.0,44.5158,44.6528,44.4976,44.6528,7300.0
2012-10-18 11:30:00,48.85,48.92,48.71,48.89,9500.0,44.5889,44.6528,44.4611,44.6254,9500.0
2012-10-18 11:40:00,48.89,49.0,48.85,49.0,4100.0,44.6254,44.7258,44.5889,44.7258,4100.0
2012-10-18 11:50:00,48.99,49.29,48.93,49.23,8300.0,44.7167,44.9905,44.6619,44.9357,8300.0
2012-10-18 12:00:00,49.17,49.25,48.96,48.98,15000.0,44.881,44.954,44.6893,44.7075,15000.0
2012-10-18 12:10:00,48.98,49.05,48.98,49.01,4000.0,44.7075,44.7714,44.7075,44.7349,4000.0
2012-10-18 12:20:00,49.01,49.01,48.93,48.98,4800.0,44.7349,44.7349,44.6619,44.7075,4800.0
2012-10-18 12:30:00,48.96,48.96,48.67,48.83,6900.0,44.6893,44.6893,44.4246,44.5706,6900.0
2012-10-18 12:40:00,48.85,48.87,48.8,48.83,3400.0,44.5889,44.6071,44.5432,44.5706,3400.0
2012-10-18 12:50:00,48.87,48.87,48.69,48.69,3000.0,44.6071,44.6071,44.4428,44.4428,3000.0
2012-10-18 13:00:00,48.74,48.79,48.67,48.69,3600.0,44.4885,44.5341,44.4246,44.4428,3600.0
2012-10-18 13:10:00,48.68,48.69,48.51,48.69,5100.0,44.4337,44.4428,44.2785,44.4428,5100.0
2012-10-18 13:20:00,48.71,48.97,48.71,48.87,4800.0,44.4611,44.6984,44.4611,44.6071,4800.0
2012-10-18 13:30:00,48.87,48.98,48.8,48.85,2900.0,44.6071,44.7075,44.5432,44.5889,2900.0
2012-10-18 13:40:00,48.76,48.81,48.74,48.78,5500.0,44.5067,44.5524,44.4885,44.525,5500.0
2012-10-18 13:50:00,48.8,48.8,48.68,48.68,700.0,44.5432,44.5432,44.4337,44.4337,700.0
2012-10-18 14:00:00,48.65,48.86,48.65,48.75,4000.0,44.4063,44.598,44.4063,44.4976,4000.0
2012-10-18 14:10:00,48.76,48.94,48.66,48.87,89200.0,44.5067,44.671,44.4154,44.6071,89200.0
2012-10-18 14:20:00,48.85,48.87,48.8,48.8,2900.0,44.5889,44.6071,44.5432,44.5432,2900.0
2012-10-18 14:30:00,48.8,48.85,48.67,48.67,2200.0,44.5432,44.5889,44.4246,44.4246,2200.0
2012-10-18 14:40:00,48.67,48.84,48.64,48.7,5300.0,44.4246,44.5797,44.3972,44.452,5300.0
2012-10-18 14:50:00,48.77,48.98,48.71,48.94,5700.0,44.5158,44.7075,44.4611,44.671,5700.0
2012-10-18 15:00:00,48.95,48.95,48.8,48.92,5600.0,44.6801,44.6801,44.5432,44.6528,5600.0
2012-10-18 15:10:00,48.93,48.93,48.8,48.8,4000.0,44.6619,44.6619,44.5432,44.5432,4000.0
2012-10-18 15:20:00,48.82,48.88,48.79,48.83,8600.0,44.5615,44.6163,44.5341,44.5706,8600.0
2012-10-18 15:30:00,48.84,48.86,48.79,48.81,5300.0,44.5797,44.598,44.5341,44.5524,5300.0
2012-10-18 15:40:00,48.81,48.9,48.77,48.79,21300.0,44.5524,44.6345,44.5158,44.5341,21300.0
2012-10-18 15:50:00,48.82,48.82,48.69,48.78,31100.0,44.5615,44.5615,44.4428,44.525,31100.0
2012-10-19 09:30:00,48.56,48.73,48.33,48.33,91100.0,44.3242,44.4793,44.1142,44.1142,91100.0
2012-10-19 09:40:00,48.38,48.44,48.0,48.02,20800.0,44.1599,44.2146,43.813,43.8313,20800.0
2012-10-19 09:50:00,48.06,48.15,48.03,48.13,1700.0,43.8678,43.9499,43.8404,43.9317,1700.0
2012-10-19 10:00:00,48.08,48.23,48.05,48.14,7100.0,43.886,44.023,43.8587,43.9408,7100.0
2012-10-19 10:10:00,48.21,48.21,48.02,48.13,13200.0,44.0047,44.0047,43.8313,43.9317,13200.0
2012-10-19 10:20:00,48.08,48.39,48.07,48.36,11200.0,43.886,44.169,43.8769,44.1416,11200.0
2012-10-19 10:30:00,48.3,48.36,48.09,48.09,10800.0,44.0868,44.1416,43.8952,43.8952,10800.0
2012-10-19 10:40:00,48.14,48.14,47.91,48.02,7400.0,43.9408,43.9408,43.7309,43.8313,7400.0
2012-10-19 10:50:00,47.98,47.99,47.82,47.89,4800.0,43.7948,43.8039,43.6487,43.7126,4800.0
2012-10-19 11:00:00,47.83,47.87,47.68,47.68,4400.0,43.6578,43.6944,43.5209,43.5209,4400.0
2012-10-19 11:10:00,47.68,47.74,47.56,47.61,17300.0,43.5209,43.5757,43.4114,43.457,17300.0
2012-10-19 11:20:00,47.61,47.7,47.51,47.51,10300.0,43.457,43.5392,43.3658,43.3658,10300.0
2012-10-19 11:30:00,47.51,47.58,47.41,47.46,11100.0,43.3658,43.4297,43.2745,43.3201,11100.0
2012-10-19 11:40:00,47.4,47.46,47.27,47.28,17500.0,43.2654,43.3201,43.1467,43.1558,17500.0
2012-10-19 11:50:00,47.27,47.27,47.0,47.13,17300.0,43.1467,43.1467,42.9002,43.0189,17300.0
2012-10-19 12:00:00,47.14,47.19,47.01,47.08,12600.0,43.028,43.0737,42.9094,42.9733,12600.0
2012-10-19 12:10:00,47.08,47.1,46.73,46.73,80100.0,42.9733,42.9915,42.6538,42.6538,80100.0
2012-10-19 12:20:00,46.73,46.77,46.45,46.45,41200.0,42.6538,42.6903,42.3982,42.3982,41200.0
2012-10-19 12:30:00,46.45,46.62,46.38,46.42,10100.0,42.3982,42.5534,42.3343,42.3708,10100.0
2012-10-19 12:40:00,46.43,46.6,46.39,46.53,13700.0,42.38,42.5351,42.3435,42.4712,13700.0
2012-10-19 12:50:00,46.48,46.61,46.4,46.48,8400.0,42.4256,42.5443,42.3526,42.4256,8400.0
2012-10-19 13:00:00,46.45,46.51,46.29,46.39,12400.0,42.3982,42.453,42.2522,42.3435,12400.0
2012-10-19 13:10:00,46.39,46.41,46.2,46.23,11200.0,42.3435,42.3617,42.17,42.1974,11200.0
2012-10-19 13:20:00,46.21,46.47,46.16,46.43,11300.0,42.1792,42.4165,42.1335,42.38,11300.0
2012-10-19 13:30:00,46.45,46.45,46.21,46.23,9800.0,42.3982,42.3982,42.1792,42.1974,9800.0
2012-10-19 13:40:00,46.26,46.41,46.11,46.16,15400.0,42.2248,42.3617,42.0879,42.1335,15400.0
2012-10-19 13:50:00,46.16,46.34,46.11,46.26,29200.0,42.1335,42.2978,42.0879,42.2248,29200.0
2012-10-19 14:00:00,46.27,46.43,46.22,46.3,10100.0,42.2339,42.38,42.1883,42.2613,10100.0
2012-10-19 14:10:00,46.36,46.38,46.25,46.3,24700.0,42.3161,42.3343,42.2157,42.2613,24700.0
2012-10-19 14:20:00,46.31,46.31,46.14,46.23,18300.0,42.2704,42.2704,42.1153,42.1974,18300.0
2012-10-19 14:30:00,46.26,46.37,46.25,46.29,7000.0,42.2248,42.3252,42.2157,42.2522,7000.0
2012-10-19 14:40:00,46.31,46.31,46.18,46.26,10700.0,42.2704,42.2704,42.1518,42.2248,10700.0
2012-10-19 14:50:00,46.3,46.44,46.14,46.44,11700.0,42.2613,42.3891,42.1153,42.3891,11700.0
2012-10-19 15:00:00,46.42,46.42,46.17,46.2,11900.0,42.3708,42.3708,42.1426,42.17,11900.0
2012-10-19 15:10:00,46.18,46.42,46.15,46.42,20200.0,42.1518,42.3708,42.1244,42.3708,20200.0
2012-10-19 15:20:00,46.42,46.53,46.36,46.36,37500.0,42.3708,42.4712,42.3161,42.3161,37500.0
2012-10-19 15:30:00,46.39,46.68,46.39,46.63,25000.0,42.3435,42.6082,42.3435,42.5625,25000.0
2012-10-19 15:40:00,46.64,46.81,46.54,46.68,33000.0,42.5716,42.7268,42.4804,42.6082,33000.0
2012-10-19 15:50:00,46.68,46.74,46.48,46.53,62500.0,42.6082,42.6629,42.4256,42.4712,62500.0
2012-10-22 09:30:00,46.48,47.23,46.31,47.19,8700.0,42.4256,43.1102,42.2704,43.0737,8700.0
2012-10-22 09:40:00,47.14,47.33,46.9,46.94,11100.0,43.028,43.2015,42.809,42.8455,11100.0
2012-10-22 09:50:00,46.94,47.07,46.91,47.07,2000.0,42.8455,42.9641,42.8181,42.9641,2000.0
2012-10-22 10:00:00,47.08,47.33,47.08,47.23,5200.0,42.9733,43.2015,42.9733,43.1102,5200.0
2012-10-22 10:10:00,47.29,47.29,46.99,46.99,9000.0,43.1649,43.1649,42.8911,42.8911,9000.0
2012-10-22 10:20:00,47.02,47.16,46.97,47.1,16900.0,42.9185,43.0463,42.8729,42.9915,16900.0
2012-10-22 10:30:00,47.11,47.12,46.74,46.74,8400.0,43.0006,43.0098,42.6629,42.6629,8400.0
2012-10-22 10:40:00,46.71,46.83,46.62,46.77,5700.0,42.6355,42.7451,42.5534,42.6903,5700.0
2012-10-22 10:50:00,46.83,46.96,46.78,46.91,7300.0,42.7451,42.8637,42.6994,42.8181,7300.0
2012-10-22 11:00:00,46.84,46.95,46.77,46.86,5300.0,42.7542,42.8546,42.6903,42.7725,5300.0
2012-10-22 11:10:00,46.82,46.9,46.71,46.71,7300.0,42.7359,42.809,42.6355,42.6355,7300.0
2012-10-22 11:20:00,46.66,46.7,46.5,46.56,7600.0,42.5899,42.6264,42.4439,42.4986,7600.0
2012-10-22 11:30:00,46.6,46.74,46.56,46.72,4700.0,42.5351,42.6629,42.4986,42.6447,4700.0
2012-10-22 11:40:00,46.79,47.04,46.79,47.04,7700.0,42.7086,42.9368,42.7086,42.9368,7700.0
2012-10-22 11:50:00,47.06,47.17,47.06,47.1,5400.0,42.955,43.0554,42.955,42.9915,5400.0
2012-10-22 12:00:00,47.14,47.35,47.01,47.29,10300.0,43.028,43.2197,42.9094,43.1649,10300.0
2012-10-22 12:10:00,47.29,47.32,47.06,47.21,7700.0,43.1649,43.1923,42.955,43.0919,7700.0
2012-10-22 12:20:00,47.22,47.22,47.11,47.11,4100.0,43.1011,43.1011,43.0006,43.0006,4100.0
2012-10-22 12:30:00,47.17,47.25,47.08,47.14,4500.0,43.0554,43.1284,42.9733,43.028,4500.0
2012-10-22 12:40:00,47.14,47.2,47.14,47.2,8000.0,43.028,43.0828,43.028,43.0828,8000.0
2012-10-22 12:50:00,47.2,47.23,47.06,47.1,6700.0,43.0828,43.1102,42.955,42.9915,6700.0
2012-10-22 13:00:00,47.07,47.22,47.07,47.17,4600.0,42.9641,43.1011,42.9641,43.0554,4600.0
2012-10-22 13:10:00,47.18,47.18,46.88,47.07,7700.0,43.0645,43.0645,42.7907,42.9641,7700.0
2012-10-22 13:20:00,47.07,47.1,46.84,47.01,7600.0,42.9641,42.9915,42.7542,42.9094,7600.0
2012-10-22 13:30:00,46.91,46.97,46.8,46.83,1100.0,42.8181,42.8729,42.7177,42.7451,1100.0
2012-10-22 13:40:00,46.81,46.81,46.67,46.73,4700.0,42.7268,42.7268,42.599,42.6538,4700.0
2012-10-22 13:50:00,46.74,46.74,46.57,46.57,2700.0,42.6629,42.6629,42.5078,42.5078,2700.0
2012-10-22 14:00:00,46.61,46.81,46.57,46.75,3100.0,42.5443,42.7268,42.5078,42.6721,3100.0
2012-10-22 14:10:00,46.79,47.0,46.76,46.8,5000.0,42.7086,42.9002,42.6812,42.7177,5000.0
2012-10-22 14:20:00,46.77,46.81,46.67,46.74,3900.0,42.6903,42.7268,42.599,42.6629,3900.0
2012-10-22 14:30:00,46.74,46.82,46.67,46.67,1700.0,42.6629,42.7359,42.599,42.599,1700.0
2012-10-22 14:40:00,46.65,46.79,46.65,46.72,3400.0,42.5808,42.7086,42.5808,42.6447,3400.0
2012-10-22 14:50:00,46.72,46.75,46.66,46.71,3700.0,42.6447,42.6721,42.5899,42.6355,3700.0
2012-10-22 15:00:00,46.67,46.69,46.55,46.69,5100.0,42.599,42.6173,42.4895,42.6173,5100.0
2012-10-22 15:10:00,46.69,46.9,46.67,46.74,8100.0,42.6173,42.809,42.599,42.6629,8100.0
2012-10-22 15:20:00,46.72,46.8,46.68,46.8,4000.0,42.6447,42.7177,42.6082,42.7177,4000.0
2012-10-22 15:30:00,46.81,46.98,46.76,46.93,8300.0,42.7268,42.882,42.6812,42.8363,8300.0
2012-10-22 15:40:00,46.91,47.04,46.9,46.99,10600.0,42.8181,42.9368,42.809,42.8911,10600.0
2012-10-22 15:50:00,47.01,47.04,46.86,46.94,62800.0,42.9094,42.9368,42.7725,42.8455,62800.0
2012-10-23 09:30:00,45.93,46.16,45.59,45.8,22000.0,41.9236,42.1335,41.6132,41.8049,22000.0
2012-10-23 09:40:00,45.72,45.94,45.61,45.94,25400.0,41.7319,41.9327,41.6315,41.9327,25400.0
2012-10-23 09:50:00,45.96,46.21,45.9,46.13,7400.0,41.951,42.1792,41.8962,42.1061,7400.0
2012-10-23 10:00:00,46.12,46.37,46.12,46.29,5800.0,42.097,42.3252,42.097,42.2522,5800.0
2012-10-23 10:10:00,46.3,46.35,46.0,46.09,16300.0,42.2613,42.3069,41.9875,42.0696,16300.0
2012-10-23 10:20:00,46.09,46.17,45.93,45.94,4500.0,42.0696,42.1426,41.9236,41.9327,4500.0
2012-10-23 10:30:00,45.93,45.93,45.58,45.65,5500.0,41.9236,41.9236,41.6041,41.668,5500.0
2012-10-23 10:40:00,45.67,45.86,45.67,45.83,6600.0,41.6863,41.8597,41.6863,41.8323,6600.0
2012-10-23 10:50:00,45.83,45.92,45.76,45.92,5400.0,41.8323,41.9145,41.7684,41.9145,5400.0
2012-10-23 11:00:00,45.86,45.97,45.81,45.87,7800.0,41.8597,41.9601,41.814,41.8688,7800.0
2012-10-23 11:10:00,45.79,45.92,45.75,45.85,6700.0,41.7958,41.9145,41.7593,41.8506,6700.0
2012-10-23 11:20:00,45.85,45.85,45.74,45.76,11500.0,41.8506,41.8506,41.7502,41.7684,11500.0
2012-10-23 11:30:00,45.73,45.76,45.57,45.72,28800.0,41.741,41.7684,41.595,41.7319,28800.0
2012-10-23 11:40:00,45.73,45.75,45.53,45.72,19600.0,41.741,41.7593,41.5585,41.7319,19600.0
2012-10-23 11:50:00,45.75,45.75,45.39,45.47,14900.0,41.7593,41.7593,41.4307,41.5037,14900.0
2012-10-23 12:00:00,45.47,45.59,45.35,45.58,31100.0,41.5037,41.6132,41.3942,41.6041,31100.0
2012-10-23 12:10:00,45.55,45.67,45.43,45.49,15200.0,41.5767,41.6863,41.4672,41.522,15200.0
2012-10-23 12:20:00,45.47,45.55,45.41,45.54,58800.0,41.5037,41.5767,41.4489,41.5676,58800.0
2012-10-23 12:30:00,45.6,45.87,45.6,45.81,7200.0,41.6224,41.8688,41.6224,41.814,7200.0
2012-10-23 12:40:00,45.84,45.93,45.84,45.89,5200.0,41.8414,41.9236,41.8414,41.8871,5200.0
2012-10-23 12:50:00,45.89,45.91,45.72,45.81,5900.0,41.8871,41.9053,41.7319,41.814,5900.0
2012-10-23 13:00:00,45.79,46.1,45.79,46.1,5000.0,41.7958,42.0787,41.7958,42.0787,5000.0
2012-10-23 13:10:00,46.11,46.18,45.93,45.93,26600.0,42.0879,42.1518,41.9236,41.9236,26600.0
2012-10-23 13:20:00,45.94,46.09,45.9,46.0,4500.0,41.9327,42.0696,41.8962,41.9875,4500.0
2012-10-23 13:30:00,46.03,46.11,45.97,46.04,2900.0,42.0149,42.0879,41.9601,42.024,2900.0
2012-10-23 13:40:00,46.0,46.03,45.92,45.99,4800.0,41.9875,42.0149,41.9145,41.9783,4800.0
2012-10-23 13:50:00,46.0,46.13,45.95,46.13,4200.0,41.9875,42.1061,41.9418,42.1061,4200.0
2012-10-23 14:00:00,46.18,46.25,46.02,46.06,6600.0,42.1518,42.2157,42.0057,42.0422,6600.0
2012-10-23 14:10:00,46.07,46.12,45.92,46.05,5100.0,42.0514,42.097,41.9145,42.0331,5100.0
2012-10-23 14:20:00,46.03,46.12,45.95,46.09,4300.0,42.0149,42.097,41.9418,42.0696,4300.0
2012-10-23 14:30:00,46.11,46.2,46.07,46.2,4500.0,42.0879,42.17,42.0514,42.17,4500.0
2012-10-23 14:40:00,46.16,46.38,46.16,46.38,4500.0,42.1335,42.3343,42.1335,42.3343,4500.0
2012-10-23 14:50:00,46.35,46.4,46.27,46.4,2000.0,42.3069,42.3526,42.2339,42.3526,2000.0
2012-10-23 15:00:00,46.4,46.53,46.37,46.41,6300.0,42.3526,42.4712,42.3252,42.3617,6300.0
2012-10-23 15:10:00,46.39,46.46,46.28,46.44,6100.0,42.3435,42.4073,42.243,42.3891,6100.0
2012-10-23 15:20:00,46.44,46.46,46.22,46.22,6100.0,42.3891,42.4073,42.1883,42.1883,6100.0
2012-10-23 15:30:00,46.24,46.28,46.15,46.17,11900.0,42.2065,42.243,42.1244,42.1426,11900.0
2012-10-23 15:40:00,46.12,46.21,46.03,46.14,11500.0,42.097,42.1792,42.0149,42.1153,11500.0
2012-10-23 15:50:00,46.16,46.32,46.16,46.2,25100.0,42.1335,42.2796,42.1335,42.17,25100.0
2012-10-24 09:30:00,46.53,46.78,46.45,46.54,6400.0,42.4712,42.6994,42.3982,42.4804,6400.0
2012-10-24 09:40:00,46.53,46.62,46.35,46.47,6400.0,42.4712,42.5534,42.3069,42.4165,6400.0
2012-10-24 09:50:00,46.5,46.5,46.16,46.16,3900.0,42.4439,42.4439,42.1335,42.1335,3900.0
2012-10-24 10:00:00,46.22,46.34,46.02,46.03,5200.0,42.1883,42.2978,42.0057,42.0149,5200.0
2012-10-24 10:10:00,46.03,46.4,46.03,46.32,3000.0,42.0149,42.3526,42.0149,42.2796,3000.0
2012-10-24 10:20:00,46.32,46.5,46.29,46.39,4900.0,42.2796,42.4439,42.2522,42.3435,4900.0
2012-10-24 10:30:00,46.43,46.71,46.36,46.7,6200.0,42.38,42.6355,42.3161,42.6264,6200.0
2012-10-24 10:40:00,46.72,46.84,46.72,46.84,3100.0,42.6447,42.7542,42.6447,42.7542,3100.0
2012-10-24 10:50:00,46.8,46.84,46.74,46.81,2000.0,42.7177,42.7542,42.6629,42.7268,2000.0
2012-10-24 11:00:00,46.83,46.94,46.83,46.9,2600.0,42.7451,42.8455,42.7451,42.809,2600.0
2012-10-24 11:10:00,46.85,46.87,46.67,46.67,7000.0,42.7633,42.7816,42.599,42.599,7000.0
2012-10-24 11:20:00,46.68,46.72,46.65,46.69,2800.0,42.6082,42.6447,42.5808,42.6173,2800.0
2012-10-24 11:30:00,46.7,46.7,46.53,46.56,1200.0,42.6264,42.6264,42.4712,42.4986,1200.0
2012-10-24 11:40:00,46.58,46.58,46.35,46.4,1800.0,42.5169,42.5169,42.3069,42.3526,1800.0
2012-10-24 11:50:00,46.4,46.46,46.4,46.44,600.0,42.3526,42.4073,42.3526,42.3891,600.0
2012-10-24 12:00:00,46.38,46.45,46.3,46.35,5200.0,42.3343,42.3982,42.2613,42.3069,5200.0
2012-10-24 12:10:00,46.4,46.44,46.29,46.29,1600.0,42.3526,42.3891,42.2522,42.2522,1600.0
2012-10-24 12:20:00,46.26,46.35,46.21,46.29,2900.0,42.2248,42.3069,42.1792,42.2522,2900.0
2012-10-24 12:30:00,46.38,46.54,46.32,46.37,17000.0,42.3343,42.4804,42.2796,42.3252,17000.0
2012-10-24 12:40:00,46.37,46.53,46.37,46.39,1800.0,42.3252,42.4712,42.3252,42.3435,1800.0
2012-10-24 12:50:00,46.39,46.39,46.37,46.37,300.0,42.3435,42.3435,42.3252,42.3252,300.0
2012-10-24 13:00:00,46.37,46.46,46.37,46.46,1100.0,42.3252,42.4073,42.3252,42.4073,1100.0
2012-10-24 13:10:00,46.48,46.48,46.36,46.41,1900.0,42.4256,42.4256,42.3161,42.3617,1900.0
2012-10-24 13:20:00,46.41,46.49,46.41,46.45,1300.0,42.3617,42.4347,42.3617,42.3982,1300.0
2012-10-24 13:30:00,46.45,46.52,46.41,46.52,2300.0,42.3982,42.4621,42.3617,42.4621,2300.0
2012-10-24 13:40:00,46.47,46.6,46.47,46.6,700.0,42.4165,42.5351,42.4165,42.5351,700.0
2012-10-24 13:50:00,46.62,46.68,46.58,46.68,2200.0,42.5534,42.6082,42.5169,42.6082,2200.0
2012-10-24 14:00:00,46.69,46.69,46.64,46.64,500.0,42.6173,42.6173,42.5716,42.5716,500.0
2012-10-24 14:10:00,46.64,46.7,46.54,46.7,7000.0,42.5716,42.6264,42.4804,42.6264,7000.0
2012-10-24 14:20:00,46.68,46.7,46.58,46.65,9400.0,42.6082,42.6264,42.5169,42.5808,9400.0
2012-10-24 14:30:00,46.62,46.66,46.46,46.63,6800.0,42.5534,42.5899,42.4073,42.5625,6800.0
2012-10-24 14:40:00,46.55,46.68,46.48,46.62,6500.0,42.4895,42.6082,42.4256,42.5534,6500.0
2012-10-24 14:50:00,46.63,46.64,46.51,46.52,1500.0,42.5625,42.5716,42.453,42.4621,1500.0
2012-10-24 15:00:00,46.49,46.56,46.39,46.46,4900.0,42.4347,42.4986,42.3435,42.4073,4900.0
2012-10-24 15:10:00,46.5,46.5,46.38,46.45,9200.0,42.4439,42.4439,42.3343,42.3982,9200.0
2012-10-24 15:20:00,46.44,46.44,46.28,46.36,7700.0,42.3891,42.3891,42.243,42.3161,7700.0
2012-10-24 15:30:00,46.37,46.45,46.32,46.36,13400.0,42.3252,42.3982,42.2796,42.3161,13400.0
2012-10-24 15:40:00,46.4,46.4,46.29,46.35,8300.0,42.3526,42.3526,42.2522,42.3069,8300.0
2012-10-24 15:50:00,46.35,46.43,46.3,46.37,20600.0,42.3069,42.38,42.2613,42.3252,20600.0
2012-10-25 09:30:00,46.88,46.96,46.56,46.95,8100.0,42.7907,42.8637,42.4986,42.8546,8100.0
2012-10-25 09:40:00,46.94,47.2,46.94,46.99,6000.0,42.8455,43.0828,42.8455,42.8911,6000.0
2012-10-25 09:50:00,47.0,47.07,46.81,47.0,10000.0,42.9002,42.9641,42.7268,42.9002,10000.0
2012-10-25 10:00:00,47.0,47.05,46.46,46.46,15000.0,42.9002,42.9459,42.4073,42.4073,15000.0
2012-10-25 10:10:00,46.5,46.79,46.5,46.75,5900.0,42.4439,42.7086,42.4439,42.6721,5900.0
2012-10-25 10:20:00,46.77,46.81,46.59,46.7,4300.0,42.6903,42.7268,42.526,42.6264,4300.0
2012-10-25 10:30:00,46.75,46.77,46.51,46.63,4900.0,42.6721,42.6903,42.453,42.5625,4900.0
2012-10-25 10:40:00,46.59,46.64,46.39,46.51,2800.0,42.526,42.5716,42.3435,42.453,2800.0
2012-10-25 10:50:00,46.49,46.8,46.41,46.8,6500.0,42.4347,42.7177,42.3617,42.7177,6500.0
2012-10-25 11:00:00,46.79,46.79,46.68,46.76,4000.0,42.7086,42.7086,42.6082,42.6812,4000.0
2012-10-25 11:10:00,46.79,46.81,46.64,46.68,4200.0,42.7086,42.7268,42.5716,42.6082,4200.0
2012-10-25 11:20:00,46.64,46.73,46.4,46.41,6500.0,42.5716,42.6538,42.3526,42.3617,6500.0
2012-10-25 11:30:00,46.41,46.54,46.34,46.34,5100.0,42.3617,42.4804,42.2978,42.2978,5100.0
2012-10-25 11:40:00,46.32,46.47,46.32,46.46,1000.0,42.2796,42.4165,42.2796,42.4073,1000.0
2012-10-25 11:50:00,46.38,46.58,46.38,46.57,2500.0,42.3343,42.5169,42.3343,42.5078,2500.0
2012-10-25 12:00:00,46.57,46.59,46.43,46.53,1500.0,42.5078,42.526,42.38,42.4712,1500.0
2012-10-25 12:10:00,46.52,46.58,46.4,46.4,1800.0,42.4621,42.5169,42.3526,42.3526,1800.0
2012-10-25 12:20:00,46.47,46.58,46.47,46.49,3200.0,42.4165,42.5169,42.4165,42.4347,3200.0
2012-10-25 12:30:00,46.46,46.47,46.36,46.47,8700.0,42.4073,42.4165,42.3161,42.4165,8700.0
2012-10-25 12:40:00,46.55,46.58,46.5,46.58,2300.0,42.4895,42.5169,42.4439,42.5169,2300.0
2012-10-25 12:50:00,46.57,46.75,46.55,46.72,2000.0,42.5078,42.6721,42.4895,42.6447,2000.0
2012-10-25 13:00:00,46.76,46.8,46.73,46.75,1200.0,42.6812,42.7177,42.6538,42.6721,1200.0
2012-10-25 13:10:00,46.73,46.78,46.73,46.77,1700.0,42.6538,42.6994,42.6538,42.6903,1700.0
2012-10-25 13:20:00,46.77,46.87,46.73,46.87,5900.0,42.6903,42.7816,42.6538,42.7816,5900.0
2012-10-25 13:30:00,46.89,46.89,46.76,46.83,1700.0,42.7998,42.7998,42.6812,42.7451,1700.0
2012-10-25 13:40:00,46.83,46.95,46.83,46.94,2300.0,42.7451,42.8546,42.7451,42.8455,2300.0
2012-10-25 13:50:00,46.95,46.97,46.91,46.94,2800.0,42.8546,42.8729,42.8181,42.8455,2800.0
2012-10-25 14:00:00,46.97,46.97,46.84,46.93,2800.0,42.8729,42.8729,42.7542,42.8363,2800.0
2012-10-25 14:10:00,46.93,46.94,46.8,46.86,3000.0,42.8363,42.8455,42.7177,42.7725,3000.0
2012-10-25 14:20:00,46.86,46.9,46.82,46.89,5200.0,42.7725,42.809,42.7359,42.7998,5200.0
2012-10-25 14:30:00,46.88,47.0,46.87,46.93,3600.0,42.7907,42.9002,42.7816,42.8363,3600.0
2012-10-25 14:40:00,46.93,47.0,46.93,46.98,4600.0,42.8363,42.9002,42.8363,42.882,4600.0
2012-10-25 14:50:00,46.97,46.97,46.85,46.85,2600.0,42.8729,42.8729,42.7633,42.7633,2600.0
2012-10-25 15:00:00,46.84,46.85,46.7,46.75,2600.0,42.7542,42.7633,42.6264,42.6721,2600.0
2012-10-25 15:10:00,46.77,46.82,46.75,46.75,4900.0,42.6903,42.7359,42.6721,42.6721,4900.0
2012-10-25 15:20:00,46.72,46.78,46.63,46.71,7100.0,42.6447,42.6994,42.5625,42.6355,7100.0
2012-10-25 15:30:00,46.71,46.8,46.62,46.8,11500.0,42.6355,42.7177,42.5534,42.7177,11500.0
2012-10-25 15:40:00,46.78,46.81,46.69,46.74,12900.0,42.6994,42.7268,42.6173,42.6629,12900.0
2012-10-25 15:50:00,46.72,46.96,46.72,46.92,42700.0,42.6447,42.8637,42.6447,42.8272,42700.0
2012-10-26 09:30:00,46.78,47.0,46.59,46.93,12800.0,42.6994,42.9002,42.526,42.8363,12800.0
2012-10-26 09:40:00,47.06,47.2,46.87,46.93,7100.0,42.955,43.0828,42.7816,42.8363,7100.0
2012-10-26 09:50:00,46.88,46.94,46.33,46.48,4600.0,42.7907,42.8455,42.2887,42.4256,4600.0
2012-10-26 10:00:00,46.32,46.58,46.15,46.58,5400.0,42.2796,42.5169,42.1244,42.5169,5400.0
2012-10-26 10:10:00,46.48,46.7,46.46,46.53,4900.0,42.4256,42.6264,42.4073,42.4712,4900.0
2012-10-26 10:20:00,46.58,46.66,46.45,46.51,4000.0,42.5169,42.5899,42.3982,42.453,4000.0
2012-10-26 10:30:00,46.5,46.65,46.48,46.65,2300.0,42.4439,42.5808,42.4256,42.5808,2300.0
2012-10-26 10:40:00,46.65,46.72,46.49,46.51,3700.0,42.5808,42.6447,42.4347,42.453,3700.0
2012-10-26 10:50:00,46.5,46.5,46.22,46.35,4300.0,42.4439,42.4439,42.1883,42.3069,4300.0
2012-10-26 11:00:00,46.38,46.46,46.32,46.46,4100.0,42.3343,42.4073,42.2796,42.4073,4100.0
2012-10-26 11:10:00,46.39,46.5,46.39,46.5,2700.0,42.3435,42.4439,42.3435,42.4439,2700.0
2012-10-26 11:20:00,46.46,46.62,46.43,46.62,3100.0,42.4073,42.5534,42.38,42.5534,3100.0
2012-10-26 11:30:00,46.6,46.7,46.58,46.66,5800.0,42.5351,42.6264,42.5169,42.5899,5800.0
2012-10-26 11:40:00,46.69,46.7,46.52,46.53,2600.0,42.6173,42.6264,42.4621,42.4712,2600.0
2012-10-26 11:50:00,46.51,46.51,46.33,46.42,4800.0,42.453,42.453,42.2887,42.3708,4800.0
2012-10-26 12:00:00,46.42,46.42,45.98,46.06,12800.0,42.3708,42.3708,41.9692,42.0422,12800.0
2012-10-26 12:10:00,46.1,46.26,46.06,46.26,6300.0,42.0787,42.2248,42.0422,42.2248,6300.0
2012-10-26 12:20:00,46.28,46.43,46.25,46.43,4200.0,42.243,42.38,42.2157,42.38,4200.0
2012-10-26 12:30:00,46.43,46.44,46.15,46.26,18100.0,42.38,42.3891,42.1244,42.2248,18100.0
2012-10-26 12:40:00,46.29,46.45,46.26,46.34,5600.0,42.2522,42.3982,42.2248,42.2978,5600.0
2012-10-26 12:50:00,46.31,46.58,46.31,46.58,3900.0,42.2704,42.5169,42.2704,42.5169,3900.0
2012-10-26 13:00:00,46.51,46.51,46.32,46.35,3400.0,42.453,42.453,42.2796,42.3069,3400.0
2012-10-26 13:10:00,46.37,46.49,46.32,46.4,4300.0,42.3252,42.4347,42.2796,42.3526,4300.0
2012-10-26 13:20:00,46.27,46.51,46.21,46.51,2700.0,42.2339,42.453,42.1792,42.453,2700.0
2012-10-26 13:30:00,46.46,46.65,46.45,46.59,2400.0,42.4073,42.5808,42.3982,42.526,2400.0
2012-10-26 13:40:00,46.54,46.63,46.54,46.63,1200.0,42.4804,42.5625,42.4804,42.5625,1200.0
2012-10-26 13:50:00,46.64,46.69,46.61,46.65,4800.0,42.5716,42.6173,42.5443,42.5808,4800.0
2012-10-26 14:00:00,46.66,46.67,46.59,46.59,2700.0,42.5899,42.599,42.526,42.526,2700.0
2012-10-26 14:10:00,46.56,46.65,46.56,46.65,4900.0,42.4986,42.5808,42.4986,42.5808,4900.0
2012-10-26 14:20:00,46.59,46.83,46.58,46.76,4300.0,42.526,42.7451,42.5169,42.6812,4300.0
2012-10-26 14:30:00,46.76,46.94,46.75,46.82,4700.0,42.6812,42.8455,42.6721,42.7359,4700.0
2012-10-26 14:40:00,46.86,46.86,46.73,46.73,1700.0,42.7725,42.7725,42.6538,42.6538,1700.0
2012-10-26 14:50:00,46.72,46.9,46.72,46.82,3500.0,42.6447,42.809,42.6447,42.7359,3500.0
2012-10-26 15:00:00,46.83,46.83,46.64,46.66,11200.0,42.7451,42.7451,42.5716,42.5899,11200.0
2012-10-26 15:10:00,46.65,46.71,46.58,46.58,12900.0,42.5808,42.6355,42.5169,42.5169,12900.0
2012-10-26 15:20:00,46.6,46.61,46.55,46.61,13100.0,42.5351,42.5443,42.4895,42.5443,13100.0
2012-10-26 15:30:00,46.6,46.66,46.56,46.56,10100.0,42.5351,42.5899,42.4986,42.4986,10100.0
2012-10-26 15:40:00,46.57,46.61,46.45,46.48,11100.0,42.5078,42.5443,42.3982,42.4256,11100.0
2012-10-26 15:50:00,46.48,46.61,46.47,46.53,23600.0,42.4256,42.5443,42.4165,42.4712,23600.0
2012-10-31 09:30:00,47.16,47.94,46.86,47.87,20200.0,43.0463,43.7582,42.7725,43.6944,20200.0
2012-10-31 09:40:00,47.93,47.93,47.24,47.34,6700.0,43.7491,43.7491,43.1193,43.2106,6700.0
2012-10-31 09:50:00,47.36,47.53,47.11,47.35,11400.0,43.2288,43.384,43.0006,43.2197,11400.0
2012-10-31 10:00:00,47.36,47.36,46.84,47.0,16000.0,43.2288,43.2288,42.7542,42.9002,16000.0
2012-10-31 10:10:00,46.95,47.0,46.5,46.81,13600.0,42.8546,42.9002,42.4439,42.7268,13600.0
2012-10-31 10:20:00,46.83,47.3,46.81,47.17,10000.0,42.7451,43.1741,42.7268,43.0554,10000.0
2012-10-31 10:30:00,47.06,47.06,46.47,46.55,8700.0,42.955,42.955,42.4165,42.4895,8700.0
2012-10-31 10:40:00,46.54,46.6,46.23,46.38,13000.0,42.4804,42.5351,42.1974,42.3343,13000.0
2012-10-31 10:50:00,46.34,46.41,46.04,46.08,9900.0,42.2978,42.3617,42.024,42.0605,9900.0
2012-10-31 11:00:00,46.15,46.15,45.74,45.81,18400.0,42.1244,42.1244,41.7502,41.814,18400.0
2012-10-31 11:10:00,45.76,46.07,45.69,46.07,13100.0,41.7684,42.0514,41.7045,42.0514,13100.0
2012-10-31 11:20:00,46.04,46.07,45.92,46.04,11500.0,42.024,42.0514,41.9145,42.024,11500.0
2012-10-31 11:30:00,46.06,46.09,45.89,45.96,12500.0,42.0422,42.0696,41.8871,41.951,12500.0
2012-10-31 11:40:00,45.93,46.18,45.92,45.97,7600.0,41.9236,42.1518,41.9145,41.9601,7600.0
2012-10-31 11:50:00,46.01,46.08,45.76,45.89,9300.0,41.9966,42.0605,41.7684,41.8871,9300.0
2012-10-31 12:00:00,45.95,46.22,45.85,46.21,10000.0,41.9418,42.1883,41.8506,42.1792,10000.0
2012-10-31 12:10:00,46.16,46.2,45.95,45.99,4400.0,42.1335,42.17,41.9418,41.9783,4400.0
2012-10-31 12:20:00,45.97,46.04,45.92,45.94,10100.0,41.9601,42.024,41.9145,41.9327,10100.0
2012-10-31 12:30:00,46.01,46.09,45.87,46.04,4800.0,41.9966,42.0696,41.8688,42.024,4800.0
2012-10-31 12:40:00,46.03,46.07,45.76,45.93,68400.0,42.0149,42.0514,41.7684,41.9236,68400.0
2012-10-31 12:50:00,45.94,46.23,45.94,46.06,11700.0,41.9327,42.1974,41.9327,42.0422,11700.0
2012-10-31 13:00:00,46.02,46.06,45.92,45.92,4900.0,42.0057,42.0422,41.9145,41.9145,4900.0
2012-10-31 13:10:00,45.98,46.05,45.94,46.03,5100.0,41.9692,42.0331,41.9327,42.0149,5100.0
2012-10-31 13:20:00,46.08,46.08,45.86,46.08,7900.0,42.0605,42.0605,41.8597,42.0605,7900.0
2012-10-31 13:30:00,46.08,46.16,46.03,46.09,3900.0,42.0605,42.1335,42.0149,42.0696,3900.0
2012-10-31 13:40:00,46.05,46.18,45.98,46.13,7600.0,42.0331,42.1518,41.9692,42.1061,7600.0
2012-10-31 13:50:00,46.12,46.12,45.97,45.99,6400.0,42.097,42.097,41.9601,41.9783,6400.0
2012-10-31 14:00:00,46.07,46.19,46.02,46.06,9300.0,42.0514,42.1609,42.0057,42.0422,9300.0
2012-10-31 14:10:00,46.06,46.12,46.0,46.06,7300.0,42.0422,42.097,41.9875,42.0422,7300.0
2012-10-31 14:20:00,46.06,46.08,45.95,46.0,9000.0,42.0422,42.0605,41.9418,41.9875,9000.0
2012-10-31 14:30:00,45.99,46.02,45.93,45.97,10200.0,41.9783,42.0057,41.9236,41.9601,10200.0
2012-10-31 14:40:00,46.02,46.13,45.94,46.06,9200.0,42.0057,42.1061,41.9327,42.0422,9200.0
2012-10-31 14:50:00,46.02,46.03,45.75,45.8,16800.0,42.0057,42.0149,41.7593,41.8049,16800.0
2012-10-31 15:00:00,45.81,46.05,45.73,45.92,15500.0,41.814,42.0331,41.741,41.9145,15500.0
2012-10-31 15:10:00,45.94,46.2,45.86,45.86,17800.0,41.9327,42.17,41.8597,41.8597,17800.0
2012-10-31 15:20:00,45.86,46.0,45.75,45.87,21000.0,41.8597,41.9875,41.7593,41.8688,21000.0
2012-10-31 15:30:00,45.87,45.93,45.76,45.85,21100.0,41.8688,41.9236,41.7684,41.8506,21100.0
2012-10-31 15:40:00,45.86,46.13,45.69,45.87,29700.0,41.8597,42.1061,41.7045,41.8688,29700.0
2012-10-31 15:50:00,45.92,46.02,45.65,45.93,65700.0,41.9145,42.0057,41.668,41.9236,65700.0
2012-11-01 09:30:00,45.27,46.71,44.61,45.61,89400.0,41.3211,42.6355,40.7187,41.6315,89400.0
2012-11-01 09:40:00,45.7,45.99,45.69,45.91,8600.0,41.7136,41.9783,41.7045,41.9053,8600.0
2012-11-01 09:50:00,45.95,46.1,45.5,45.79,9700.0,41.9418,42.0787,41.5311,41.7958,9700.0
2012-11-01 10:00:00,46.09,46.14,45.83,46.07,8500.0,42.0696,42.1153,41.8323,42.0514,8500.0
2012-11-01 10:10:00,46.14,46.69,46.0,46.69,9500.0,42.1153,42.6173,41.9875,42.6173,9500.0
2012-11-01 10:20:00,46.72,47.21,46.72,47.04,12700.0,42.6447,43.0919,42.6447,42.9368,12700.0
2012-11-01 10:30:00,47.01,47.09,46.89,46.96,17700.0,42.9094,42.9824,42.7998,42.8637,17700.0
2012-11-01 10:40:00,46.97,46.98,46.62,46.83,17900.0,42.8729,42.882,42.5534,42.7451,17900.0
2012-11-01 10:50:00,46.93,46.98,46.77,46.9,4400.0,42.8363,42.882,42.6903,42.809,4400.0
2012-11-01 11:00:00,46.86,47.21,46.58,46.85,36500.0,42.7725,43.0919,42.5169,42.7633,36500.0
2012-11-01 11:10:00,46.83,46.87,46.63,46.66,6000.0,42.7451,42.7816,42.5625,42.5899,6000.0
2012-11-01 11:20:00,46.65,46.8,46.65,46.79,6800.0,42.5808,42.7177,42.5808,42.7086,6800.0
2012-11-01 11:30:00,46.8,47.12,46.8,46.94,9700.0,42.7177,43.0098,42.7177,42.8455,9700.0
2012-11-01 11:40:00,46.97,47.25,46.97,47.25,11400.0,42.8729,43.1284,42.8729,43.1284,11400.0
2012-11-01 11:50:00,47.26,47.29,47.16,47.19,12200.0,43.1376,43.1649,43.0463,43.0737,12200.0
2012-11-01 12:00:00,47.2,47.36,47.06,47.06,10400.0,43.0828,43.2288,42.955,42.955,10400.0
2012-11-01 12:10:00,47.1,47.17,47.0,47.17,3800.0,42.9915,43.0554,42.9002,43.0554,3800.0
2012-11-01 12:20:00,47.18,47.25,47.12,47.16,29800.0,43.0645,43.1284,43.0098,43.0463,29800.0
2012-11-01 12:30:00,47.16,47.25,47.14,47.18,14300.0,43.0463,43.1284,43.028,43.0645,14300.0
2012-11-01 12:40:00,47.16,47.2,47.07,47.11,8400.0,43.0463,43.0828,42.9641,43.0006,8400.0
2012-11-01 12:50:00,47.09,47.09,47.01,47.05,1800.0,42.9824,42.9824,42.9094,42.9459,1800.0
2012-11-01 13:00:00,47.06,47.07,46.97,47.04,2600.0,42.955,42.9641,42.8729,42.9368,2600.0
2012-11-01 13:10:00,47.04,47.13,46.97,47.11,6200.0,42.9368,43.0189,42.8729,43.0006,6200.0
2012-11-01 13:20:00,47.14,47.23,47.12,47.17,6400.0,43.028,43.1102,43.0098,43.0554,6400.0
2012-11-01 13:30:00,47.16,47.17,47.04,47.16,3500.0,43.0463,43.0554,42.9368,43.0463,3500.0
2012-11-01 13:40:00,47.16,47.16,47.04,47.04,1300.0,43.0463,43.0463,42.9368,42.9368,1300.0
2012-11-01 13:50:00,47.05,47.16,47.05,47.1,2700.0,42.9459,43.0463,42.9459,42.9915,2700.0
2012-11-01 14:00:00,47.16,47.19,46.98,47.0,12000.0,43.0463,43.0737,42.882,42.9002,12000.0
2012-11-01 14:10:00,47.0,47.15,46.99,46.99,3100.0,42.9002,43.0372,42.8911,42.8911,3100.0
2012-11-01 14:20:00,47.02,47.13,46.99,47.01,5700.0,42.9185,43.0189,42.8911,42.9094,5700.0
2012-11-01 14:30:00,47.01,47.08,47.0,47.06,7800.0,42.9094,42.9733,42.9002,42.955,7800.0
2012-11-01 14:40:00,47.06,47.22,47.06,47.19,5300.0,42.955,43.1011,42.955,43.0737,5300.0
2012-11-01 14:50:00,47.21,47.42,47.18,47.36,9300.0,43.0919,43.2836,43.0645,43.2288,9300.0
2012-11-01 15:00:00,47.36,47.36,47.03,47.05,11900.0,43.2288,43.2288,42.9276,42.9459,11900.0
2012-11-01 15:10:00,47.16,47.36,47.14,47.27,15100.0,43.0463,43.2288,43.028,43.1467,15100.0
2012-11-01 15:20:00,47.25,47.25,47.01,47.03,10400.0,43.1284,43.1284,42.9094,42.9276,10400.0
2012-11-01 15:30:00,47.03,47.28,46.98,47.04,28800.0,42.9276,43.1558,42.882,42.9368,28800.0
2012-11-01 15:40:00,47.1,47.34,47.06,47.26,19400.0,42.9915,43.2106,42.955,43.1376,19400.0
2012-11-01 15:50:00,47.29,47.48,47.2,47.47,67500.0,43.1649,43.3384,43.0828,43.3292,67500.0
2012-11-02 09:30:00,48.0,48.35,47.7,48.35,15700.0,43.813,44.1325,43.5392,44.1325,15700.0
2012-11-02 09:40:00,48.25,48.25,47.86,47.94,4400.0,44.0412,44.0412,43.6852,43.7582,4400.0
2012-11-02 09:50:00,47.91,48.23,47.84,48.2,8700.0,43.7309,44.023,43.667,43.9956,8700.0
2012-11-02 10:00:00,48.2,48.2,47.71,47.79,9400.0,43.9956,43.9956,43.5483,43.6213,9400.0
2012-11-02 10:10:00,47.72,47.95,47.71,47.74,4800.0,43.5574,43.7674,43.5483,43.5757,4800.0
2012-11-02 10:20:00,47.69,47.69,47.54,47.6,5600.0,43.5301,43.5301,43.3931,43.4479,5600.0
2012-11-02 10:30:00,47.62,47.64,47.56,47.57,5100.0,43.4662,43.4844,43.4114,43.4205,5100.0
2012-11-02 10:40:00,47.57,47.57,47.21,47.27,4400.0,43.4205,43.4205,43.0919,43.1467,4400.0
2012-11-02 10:50:00,47.29,47.46,47.25,47.4,3400.0,43.1649,43.3201,43.1284,43.2654,3400.0
2012-11-02 11:00:00,47.32,47.4,47.23,47.3,4200.0,43.1923,43.2654,43.1102,43.1741,4200.0
2012-11-02 11:10:00,47.28,47.4,47.26,47.29,3100.0,43.1558,43.2654,43.1376,43.1649,3100.0
2012-11-02 11:20:00,47.27,47.3,47.16,47.26,9000.0,43.1467,43.1741,43.0463,43.1376,9000.0
2012-11-02 11:30:00,47.23,47.38,47.16,47.38,2600.0,43.1102,43.2471,43.0463,43.2471,2600.0
2012-11-02 11:40:00,47.3,47.33,47.07,47.11,3200.0,43.1741,43.2015,42.9641,43.0006,3200.0
2012-11-02 11:50:00,47.08,47.15,46.99,47.06,6300.0,42.9733,43.0372,42.8911,42.955,6300.0
2012-11-02 12:00:00,47.07,47.13,47.07,47.08,1000.0,42.9641,43.0189,42.9641,42.9733,1000.0
2012-11-02 12:10:00,47.09,47.15,47.09,47.11,900.0,42.9824,43.0372,42.9824,43.0006,900.0
2012-11-02 12:20:00,47.22,47.36,47.19,47.2,8000.0,43.1011,43.2288,43.0737,43.0828,8000.0
2012-11-02 12:30:00,47.19,47.3,47.13,47.3,3200.0,43.0737,43.1741,43.0189,43.1741,3200.0
2012-11-02 12:40:00,47.2,47.34,47.2,47.29,1400.0,43.0828,43.2106,43.0828,43.1649,1400.0
2012-11-02 12:50:00,47.31,47.34,47.2,47.28,2300.0,43.1832,43.2106,43.0828,43.1558,2300.0
2012-11-02 13:00:00,47.26,47.39,47.22,47.22,2800.0,43.1376,43.2562,43.1011,43.1011,2800.0
2012-11-02 13:10:00,47.21,47.34,47.21,47.29,2500.0,43.0919,43.2106,43.0919,43.1649,2500.0
2012-11-02 13:20:00,47.33,47.33,47.2,47.21,3000.0,43.2015,43.2015,43.0828,43.0919,3000.0
2012-11-02 13:30:00,47.21,47.31,47.16,47.16,2400.0,43.0919,43.1832,43.0463,43.0463,2400.0
2012-11-02 13:40:00,47.19,47.22,47.18,47.19,900.0,43.0737,43.1011,43.0645,43.0737,900.0
2012-11-02 13:50:00,47.18,47.18,47.03,47.07,2700.0,43.0645,43.0645,42.9276,42.9641,2700.0
2012-11-02 14:00:00,47.01,47.06,46.91,46.94,4500.0,42.9094,42.955,42.8181,42.8455,4500.0
2012-11-02 14:10:00,46.91,46.92,46.83,46.87,4300.0,42.8181,42.8272,42.7451,42.7816,4300.0
2012-11-02 14:20:00,46.8,46.9,46.8,46.88,3000.0,42.7177,42.809,42.7177,42.7907,3000.0
2012-11-02 14:30:00,46.87,46.94,46.76,46.82,5100.0,42.7816,42.8455,42.6812,42.7359,5100.0
2012-11-02 14:40:00,46.75,46.79,46.65,46.79,2900.0,42.6721,42.7086,42.5808,42.7086,2900.0
2012-11-02 14:50:00,46.77,46.8,46.65,46.7,2300.0,42.6903,42.7177,42.5808,42.6264,2300.0
2012-11-02 15:00:00,46.72,46.77,46.66,46.66,3700.0,42.6447,42.6903,42.5899,42.5899,3700.0
2012-11-02 15:10:00,46.72,46.83,46.69,46.83,2900.0,42.6447,42.7451,42.6173,42.7451,2900.0
2012-11-02 15:20:00,46.77,46.8,46.64,46.68,5000.0,42.6903,42.7177,42.5716,42.6082,5000.0
2012-11-02 15:30:00,46.67,46.7,46.5,46.65,8500.0,42.599,42.6264,42.4439,42.5808,8500.0
2012-11-02 15:40:00,46.65,46.71,46.49,46.53,10700.0,42.5808,42.6355,42.4347,42.4712,10700.0
2012-11-02 15:50:00,46.53,46.62,46.34,46.35,32200.0,42.4712,42.5534,42.2978,42.3069,32200.0
2012-11-05 09:30:00,46.05,46.61,46.05,46.61,8700.0,42.0331,42.5443,42.0331,42.5443,8700.0
2012-11-05 09:40:00,46.58,46.58,46.27,46.27,5400.0,42.5169,42.5169,42.2339,42.2339,5400.0
2012-11-05 09:50:00,46.35,46.35,46.2,46.21,3100.0,42.3069,42.3069,42.17,42.1792,3100.0
2012-11-05 10:00:00,46.17,46.29,46.03,46.03,8100.0,42.1426,42.2522,42.0149,42.0149,8100.0
2012-11-05 10:10:00,46.11,46.28,46.1,46.28,13300.0,42.0879,42.243,42.0787,42.243,13300.0
2012-11-05 10:20:00,46.28,46.46,45.95,45.95,12700.0,42.243,42.4073,41.9418,41.9418,12700.0
2012-11-05 10:30:00,46.0,46.42,46.0,46.32,8000.0,41.9875,42.3708,41.9875,42.2796,8000.0
2012-11-05 10:40:00,46.22,46.3,46.18,46.22,3400.0,42.1883,42.2613,42.1518,42.1883,3400.0
2012-11-05 10:50:00,46.21,46.24,46.09,46.13,9900.0,42.1792,42.2065,42.0696,42.1061,9900.0
2012-11-05 11:00:00,46.12,46.26,46.1,46.26,2600.0,42.097,42.2248,42.0787,42.2248,2600.0
2012-11-05 11:10:00,46.26,46.26,46.06,46.06,3500.0,42.2248,42.2248,42.0422,42.0422,3500.0
2012-11-05 11:20:00,46.13,46.13,45.97,46.04,3800.0,42.1061,42.1061,41.9601,42.024,3800.0
2012-11-05 11:30:00,45.98,46.02,45.86,45.86,1700.0,41.9692,42.0057,41.8597,41.8597,1700.0
2012-11-05 11:40:00,45.9,45.95,45.82,45.82,3300.0,41.8962,41.9418,41.8232,41.8232,3300.0
2012-11-05 11:50:00,45.82,45.99,45.78,45.95,5200.0,41.8232,41.9783,41.7867,41.9418,5200.0
2012-11-05 12:00:00,45.97,46.13,45.97,46.13,1900.0,41.9601,42.1061,41.9601,42.1061,1900.0
2012-11-05 12:10:00,46.07,46.35,46.06,46.22,9700.0,42.0514,42.3069,42.0422,42.1883,9700.0
2012-11-05 12:20:00,46.22,46.34,46.18,46.3,7500.0,42.1883,42.2978,42.1518,42.2613,7500.0
2012-11-05 12:30:00,46.39,46.48,46.3,46.35,3800.0,42.3435,42.4256,42.2613,42.3069,3800.0
2012-11-05 12:40:00,46.36,46.42,46.25,46.3,4400.0,42.3161,42.3708,42.2157,42.2613,4400.0
2012-11-05 12:50:00,46.33,46.37,46.15,46.3,35200.0,42.2887,42.3252,42.1244,42.2613,35200.0
2012-11-05 13:00:00,46.25,46.36,46.18,46.34,7400.0,42.2157,42.3161,42.1518,42.2978,7400.0
2012-11-05 13:10:00,46.37,46.43,46.26,46.28,6100.0,42.3252,42.38,42.2248,42.243,6100.0
2012-11-05 13:20:00,46.28,46.37,46.22,46.33,36100.0,42.243,42.3252,42.1883,42.2887,36100.0
2012-11-05 13:30:00,46.33,46.5,46.3,46.5,16300.0,42.2887,42.4439,42.2613,42.4439,16300.0
2012-11-05 13:40:00,46.5,46.53,46.36,46.5,7700.0,42.4439,42.4712,42.3161,42.4439,7700.0
2012-11-05 13:50:00,46.48,46.59,46.45,46.59,3300.0,42.4256,42.526,42.3982,42.526,3300.0
2012-11-05 14:00:00,46.6,46.75,46.6,46.61,8900.0,42.5351,42.6721,42.5351,42.5443,8900.0
2012-11-05 14:10:00,46.6,46.62,46.42,46.42,3800.0,42.5351,42.5534,42.3708,42.3708,3800.0
2012-11-05 14:20:00,46.47,46.59,46.43,46.59,1900.0,42.4165,42.526,42.38,42.526,1900.0
2012-11-05 14:30:00,46.59,46.69,46.58,46.58,2400.0,42.526,42.6173,42.5169,42.5169,2400.0
2012-11-05 14:40:00,46.62,46.79,46.62,46.71,6000.0,42.5534,42.7086,42.5534,42.6355,6000.0
2012-11-05 14:50:00,46.68,46.79,46.68,46.76,4700.0,42.6082,42.7086,42.6082,42.6812,4700.0
2012-11-05 15:00:00,46.77,46.88,46.72,46.88,4100.0,42.6903,42.7907,42.6447,42.7907,4100.0
2012-11-05 15:10:00,46.83,46.86,46.56,46.57,10400.0,42.7451,42.7725,42.4986,42.5078,10400.0
2012-11-05 15:20:00,46.57,46.75,46.57,46.66,4900.0,42.5078,42.6721,42.5078,42.5899,4900.0
2012-11-05 15:30:00,46.7,46.77,46.59,46.69,29300.0,42.6264,42.6903,42.526,42.6173,29300.0
2012-11-05 15:40:00,46.7,46.73,46.61,46.65,18800.0,42.6264,42.6538,42.5443,42.5808,18800.0
2012-11-05 15:50:00,46.66,46.7,46.59,46.62,16100.0,42.5899,42.6264,42.526,42.5534,16100.0
2012-11-06 09:30:00,46.92,47.19,46.92,47.08,4900.0,42.8272,43.0737,42.8272,42.9733,4900.0
2012-11-06 09:40:00,47.15,47.69,47.15,47.69,22000.0,43.0372,43.5301,43.0372,43.5301,22000.0
2012-11-06 09:50:00,47.73,48.28,47.69,48.18,68900.0,43.5666,44.0686,43.5301,43.9773,68900.0
2012-11-06 10:00:00,48.23,48.64,48.1,48.4,69900.0,44.023,44.3972,43.9043,44.1781,69900.0
2012-11-06 10:10:00,48.39,48.49,48.0,48.0,43100.0,44.169,44.2603,43.813,43.813,43100.0
2012-11-06 10:20:00,48.08,48.16,48.0,48.02,20300.0,43.886,43.9591,43.813,43.8313,20300.0
2012-11-06 10:30:00,48.09,48.09,47.79,47.81,31000.0,43.8952,43.8952,43.6213,43.6396,31000.0
2012-11-06 10:40:00,47.81,47.95,47.73,47.73,35900.0,43.6396,43.7674,43.5666,43.5666,35900.0
2012-11-06 10:50:00,47.78,47.84,47.64,47.73,60100.0,43.6122,43.667,43.4844,43.5666,60100.0
2012-11-06 11:00:00,47.71,48.07,47.67,47.9,26400.0,43.5483,43.8769,43.5118,43.7217,26400.0
2012-11-06 11:10:00,47.9,48.17,47.87,48.1,22100.0,43.7217,43.9682,43.6944,43.9043,22100.0
2012-11-06 11:20:00,48.09,48.09,47.97,47.97,8200.0,43.8952,43.8952,43.7856,43.7856,8200.0
2012-11-06 11:30:00,47.97,48.25,47.89,48.09,56500.0,43.7856,44.0412,43.7126,43.8952,56500.0
2012-11-06 11:40:00,48.1,48.37,47.97,48.37,25000.0,43.9043,44.1507,43.7856,44.1507,25000.0
2012-11-06 11:50:00,48.37,48.55,48.19,48.33,72100.0,44.1507,44.315,43.9864,44.1142,72100.0
2012-11-06 12:00:00,48.33,48.75,48.23,48.36,30000.0,44.1142,44.4976,44.023,44.1416,30000.0
2012-11-06 12:10:00,48.45,48.71,48.29,48.63,15500.0,44.2238,44.4611,44.0777,44.3881,15500.0
2012-11-06 12:20:00,48.64,48.73,48.58,48.62,6700.0,44.3972,44.4793,44.3424,44.3789,6700.0
2012-11-06 12:30:00,48.62,48.67,48.48,48.49,19300.0,44.3789,44.4246,44.2511,44.2603,19300.0
2012-11-06 12:40:00,48.45,48.5,48.34,48.38,10800.0,44.2238,44.2694,44.1234,44.1599,10800.0
2012-11-06 12:50:00,48.38,48.65,48.38,48.65,9800.0,44.1599,44.4063,44.1599,44.4063,9800.0
2012-11-06 13:00:00,48.63,48.69,48.57,48.62,20000.0,44.3881,44.4428,44.3333,44.3789,20000.0
2012-11-06 13:10:00,48.57,48.64,48.47,48.61,21700.0,44.3333,44.3972,44.242,44.3698,21700.0
2012-11-06 13:20:00,48.62,48.63,48.49,48.53,7800.0,44.3789,44.3881,44.2603,44.2968,7800.0
2012-11-06 13:30:00,48.55,48.61,48.52,48.54,21400.0,44.315,44.3698,44.2877,44.3059,21400.0
2012-11-06 13:40:00,48.55,48.61,48.46,48.58,7300.0,44.315,44.3698,44.2329,44.3424,7300.0
2012-11-06 13:50:00,48.59,48.61,48.45,48.51,12600.0,44.3515,44.3698,44.2238,44.2785,12600.0
2012-11-06 14:00:00,48.5,48.5,48.29,48.3,18200.0,44.2694,44.2694,44.0777,44.0868,18200.0
2012-11-06 14:10:00,48.3,48.35,48.19,48.25,8500.0,44.0868,44.1325,43.9864,44.0412,8500.0
2012-11-06 14:20:00,48.18,48.42,48.18,48.37,11000.0,43.9773,44.1964,43.9773,44.1507,11000.0
2012-11-06 14:30:00,48.28,48.55,48.28,48.55,4700.0,44.0686,44.315,44.0686,44.315,4700.0
2012-11-06 14:40:00,48.52,48.64,48.52,48.52,22000.0,44.2877,44.3972,44.2877,44.2877,22000.0
2012-11-06 14:50:00,48.56,48.62,48.35,48.5,47700.0,44.3242,44.3789,44.1325,44.2694,47700.0
2012-11-06 15:00:00,48.5,48.52,48.39,48.43,28600.0,44.2694,44.2877,44.169,44.2055,28600.0
2012-11-06 15:10:00,48.38,48.61,48.22,48.61,41000.0,44.1599,44.3698,44.0138,44.3698,41000.0
2012-11-06 15:20:00,48.61,48.68,48.51,48.57,29900.0,44.3698,44.4337,44.2785,44.3333,29900.0
2012-11-06 15:30:00,48.55,48.62,48.5,48.5,24500.0,44.315,44.3789,44.2694,44.2694,24500.0
2012-11-06 15:40:00,48.51,48.51,48.27,48.45,36200.0,44.2785,44.2785,44.0595,44.2238,36200.0
2012-11-06 15:50:00,48.45,48.49,48.32,48.41,51800.0,44.2238,44.2603,44.1051,44.1873,51800.0
2012-11-07 09:30:00,44.83,47.81,44.83,46.9,19600.0,40.9195,43.6396,40.9195,42.809,19600.0
2012-11-07 09:40:00,46.97,47.09,46.38,47.09,22700.0,42.8729,42.9824,42.3343,42.9824,22700.0
2012-11-07 09:50:00,46.97,47.08,46.27,46.37,23600.0,42.8729,42.9733,42.2339,42.3252,23600.0
2012-11-07 10:00:00,46.32,46.36,45.95,46.2,36600.0,42.2796,42.3161,41.9418,42.17,36600.0
2012-11-07 10:10:00,46.2,46.27,45.97,46.13,28300.0,42.17,42.2339,41.9601,42.1061,28300.0
2012-11-07 10:20:00,46.12,46.16,45.87,46.12,30800.0,42.097,42.1335,41.8688,42.097,30800.0
2012-11-07 10:30:00,46.08,46.15,45.92,46.06,15800.0,42.0605,42.1244,41.9145,42.0422,15800.0
2012-11-07 10:40:00,46.02,46.22,45.93,45.98,12400.0,42.0057,42.1883,41.9236,41.9692,12400.0
2012-11-07 10:50:00,45.95,45.95,45.56,45.58,20500.0,41.9418,41.9418,41.5859,41.6041,20500.0
2012-11-07 11:00:00,45.59,45.59,45.4,45.57,24300.0,41.6132,41.6132,41.4398,41.595,24300.0
2012-11-07 11:10:00,45.56,45.56,45.16,45.25,17800.0,41.5859,41.5859,41.2207,41.3029,17800.0
2012-11-07 11:20:00,45.26,45.3,44.87,44.92,27100.0,41.312,41.3485,40.956,41.0017,27100.0
2012-11-07 11:30:00,44.9,44.91,44.5,44.56,20500.0,40.9834,40.9926,40.6183,40.6731,20500.0
2012-11-07 11:40:00,44.57,45.05,44.55,45.05,29000.0,40.6822,41.1203,40.664,41.1203,29000.0
2012-11-07 11:50:00,45.04,45.46,44.98,45.35,24900.0,41.1112,41.4946,41.0564,41.3942,24900.0
2012-11-07 12:00:00,45.29,45.49,45.25,45.39,10200.0,41.3394,41.522,41.3029,41.4307,10200.0
2012-11-07 12:10:00,45.38,45.55,45.36,45.53,9900.0,41.4216,41.5767,41.4033,41.5585,9900.0
2012-11-07 12:20:00,45.5,45.56,45.46,45.5,10100.0,41.5311,41.5859,41.4946,41.5311,10100.0
2012-11-07 12:30:00,45.5,45.58,45.5,45.56,5900.0,41.5311,41.6041,41.5311,41.5859,5900.0
2012-11-07 12:40:00,45.56,45.8,45.54,45.79,7600.0,41.5859,41.8049,41.5676,41.7958,7600.0
2012-11-07 12:50:00,45.79,45.81,45.55,45.62,11700.0,41.7958,41.814,41.5767,41.6406,11700.0
2012-11-07 13:00:00,45.6,45.84,45.6,45.79,9100.0,41.6224,41.8414,41.6224,41.7958,9100.0
2012-11-07 13:10:00,45.76,45.92,45.75,45.86,9400.0,41.7684,41.9145,41.7593,41.8597,9400.0
2012-11-07 13:20:00,45.82,45.96,45.82,45.92,9400.0,41.8232,41.951,41.8232,41.9145,9400.0
2012-11-07 13:30:00,45.91,46.27,45.91,46.27,12900.0,41.9053,42.2339,41.9053,42.2339,12900.0
2012-11-07 13:40:00,46.26,46.49,46.26,46.39,8200.0,42.2248,42.4347,42.2248,42.3435,8200.0
2012-11-07 13:50:00,46.43,46.69,46.43,46.46,5500.0,42.38,42.6173,42.38,42.4073,5500.0
2012-11-07 14:00:00,46.48,46.59,46.47,46.59,7600.0,42.4256,42.526,42.4165,42.526,7600.0
2012-11-07 14:10:00,46.62,46.62,46.46,46.55,7700.0,42.5534,42.5534,42.4073,42.4895,7700.0
2012-11-07 14:20:00,46.56,46.65,46.51,46.56,4200.0,42.4986,42.5808,42.453,42.4986,4200.0
2012-11-07 14:30:00,46.53,46.57,46.48,46.5,9200.0,42.4712,42.5078,42.4256,42.4439,9200.0
2012-11-07 14:40:00,46.48,46.53,46.42,46.52,12500.0,42.4256,42.4712,42.3708,42.4621,12500.0
2012-11-07 14:50:00,46.52,46.74,46.45,46.71,20900.0,42.4621,42.6629,42.3982,42.6355,20900.0
2012-11-07 15:00:00,46.67,46.67,46.42,46.43,18300.0,42.599,42.599,42.3708,42.38,18300.0
2012-11-07 15:10:00,46.43,46.58,46.3,46.36,8500.0,42.38,42.5169,42.2613,42.3161,8500.0
2012-11-07 15:20:00,46.35,46.47,46.33,46.45,16300.0,42.3069,42.4165,42.2887,42.3982,16300.0
2012-11-07 15:30:00,46.45,46.5,46.36,46.36,18300.0,42.3982,42.4439,42.3161,42.3161,18300.0
2012-11-07 15:40:00,46.37,46.6,46.32,46.41,23100.0,42.3252,42.5351,42.2796,42.3617,23100.0
2012-11-07 15:50:00,46.44,46.56,46.01,46.02,46500.0,42.3891,42.4986,41.9966,42.0057,46500.0
2012-11-08 09:30:00,45.01,45.29,44.62,44.87,41000.0,41.0838,41.3394,40.7278,40.956,41000.0
2012-11-08 09:40:00,44.87,45.18,44.87,45.13,33400.0,40.956,41.239,40.956,41.1934,33400.0
2012-11-08 09:50:00,45.13,45.24,44.88,45.18,46100.0,41.1934,41.2938,40.9652,41.239,46100.0
2012-11-08 10:00:00,45.17,45.21,44.94,44.97,15600.0,41.2299,41.2664,41.0199,41.0473,15600.0
2012-11-08 10:10:00,44.97,45.24,44.93,45.23,30800.0,41.0473,41.2938,41.0108,41.2846,30800.0
2012-11-08 10:20:00,45.2,45.2,44.91,45.0,13300.0,41.2573,41.2573,40.9926,41.0747,13300.0
2012-11-08 10:30:00,44.98,45.13,44.97,45.12,10900.0,41.0564,41.1934,41.0473,41.1842,10900.0
2012-11-08 10:40:00,45.15,45.37,44.98,45.32,23600.0,41.2116,41.4124,41.0564,41.3668,23600.0
2012-11-08 10:50:00,45.29,45.74,45.28,45.72,18300.0,41.3394,41.7502,41.3303,41.7319,18300.0
2012-11-08 11:00:00,45.7,45.73,45.46,45.64,14100.0,41.7136,41.741,41.4946,41.6589,14100.0
2012-11-08 11:10:00,45.61,45.65,45.52,45.65,9700.0,41.6315,41.668,41.5493,41.668,9700.0
2012-11-08 11:20:00,45.64,46.18,45.58,46.01,24500.0,41.6589,42.1518,41.6041,41.9966,24500.0
2012-11-08 11:30:00,45.92,46.03,45.61,45.83,11900.0,41.9145,42.0149,41.6315,41.8323,11900.0
2012-11-08 11:40:00,45.84,45.92,45.74,45.8,8900.0,41.8414,41.9145,41.7502,41.8049,8900.0
2012-11-08 11:50:00,45.75,45.84,45.61,45.76,6000.0,41.7593,41.8414,41.6315,41.7684,6000.0
2012-11-08 12:00:00,45.8,45.8,45.61,45.69,7200.0,41.8049,41.8049,41.6315,41.7045,7200.0
2012-11-08 12:10:00,45.7,45.79,45.47,45.68,13800.0,41.7136,41.7958,41.5037,41.6954,13800.0
2012-11-08 12:20:00,45.63,45.84,45.63,45.73,11100.0,41.6497,41.8414,41.6497,41.741,11100.0
2012-11-08 12:30:00,45.74,46.05,45.64,45.85,20000.0,41.7502,42.0331,41.6589,41.8506,20000.0
2012-11-08 12:40:00,45.9,46.01,45.82,45.94,9500.0,41.8962,41.9966,41.8232,41.9327,9500.0
2012-11-08 12:50:00,45.9,46.41,45.9,46.29,24900.0,41.8962,42.3617,41.8962,42.2522,24900.0
2012-11-08 13:00:00,46.31,46.34,45.89,45.97,9500.0,42.2704,42.2978,41.8871,41.9601,9500.0
2012-11-08 13:10:00,45.98,46.01,45.59,45.7,9400.0,41.9692,41.9966,41.6132,41.7136,9400.0
2012-11-08 13:20:00,45.74,45.75,45.5,45.59,21100.0,41.7502,41.7593,41.5311,41.6132,21100.0
2012-11-08 13:30:00,45.61,45.77,45.56,45.68,7400.0,41.6315,41.7775,41.5859,41.6954,7400.0
2012-11-08 13:40:00,45.74,45.97,45.71,45.95,10600.0,41.7502,41.9601,41.7228,41.9418,10600.0
2012-11-08 13:50:00,45.95,46.12,45.92,46.12,7200.0,41.9418,42.097,41.9145,42.097,7200.0
2012-11-08 14:00:00,46.02,46.03,45.85,45.94,4300.0,42.0057,42.0149,41.8506,41.9327,4300.0
2012-11-08 14:10:00,45.9,45.97,45.88,45.9,8300.0,41.8962,41.9601,41.8779,41.8962,8300.0
2012-11-08 14:20:00,45.92,46.03,45.84,46.02,7700.0,41.9145,42.0149,41.8414,42.0057,7700.0
2012-11-08 14:30:00,46.02,46.03,45.88,45.96,7800.0,42.0057,42.0149,41.8779,41.951,7800.0
2012-11-08 14:40:00,45.92,46.01,45.92,46.0,6800.0,41.9145,41.9966,41.9145,41.9875,6800.0
2012-11-08 14:50:00,46.01,46.2,46.01,46.19,14600.0,41.9966,42.17,41.9966,42.1609,14600.0
2012-11-08 15:00:00,46.17,46.25,46.12,46.12,23100.0,42.1426,42.2157,42.097,42.097,23100.0
2012-11-08 15:10:00,46.12,46.22,46.09,46.16,15400.0,42.097,42.1883,42.0696,42.1335,15400.0
2012-11-08 15:20:00,46.16,46.3,46.01,46.3,34200.0,42.1335,42.2613,41.9966,42.2613,34200.0
2012-11-08 15:30:00,46.29,46.31,46.13,46.15,65300.0,42.2522,42.2704,42.1061,42.1244,65300.0
2012-11-08 15:40:00,46.15,46.21,46.04,46.08,34400.0,42.1244,42.1792,42.024,42.0605,34400.0
2012-11-08 15:50:00,46.09,46.2,45.96,46.01,349600.0,42.0696,42.17,41.951,41.9966,349600.0
2012-11-09 09:30:00,45.49,46.49,45.48,46.07,33400.0,41.522,42.4347,41.5128,42.0514,33400.0
2012-11-09 09:40:00,46.02,46.16,45.97,46.03,13200.0,42.0057,42.1335,41.9601,42.0149,13200.0
2012-11-09 09:50:00,46.04,46.27,45.91,46.2,14600.0,42.024,42.2339,41.9053,42.17,14600.0
2012-11-09 10:00:00,46.23,46.56,46.09,46.22,82800.0,42.1974,42.4986,42.0696,42.1883,82800.0
2012-11-09 10:10:00,46.18,46.33,46.18,46.28,35100.0,42.1518,42.2887,42.1518,42.243,35100.0
2012-11-09 10:20:00,46.27,46.39,46.18,46.3,30200.0,42.2339,42.3435,42.1518,42.2613,30200.0
2012-11-09 10:30:00,46.3,46.45,46.12,46.12,15400.0,42.2613,42.3982,42.097,42.097,15400.0
2012-11-09 10:40:00,46.15,46.43,46.15,46.38,5000.0,42.1244,42.38,42.1244,42.3343,5000.0
2012-11-09 10:50:00,46.33,46.44,46.29,46.34,5900.0,42.2887,42.3891,42.2522,42.2978,5900.0
2012-11-09 11:00:00,46.43,46.45,46.32,46.44,7000.0,42.38,42.3982,42.2796,42.3891,7000.0
2012-11-09 11:10:00,46.42,46.61,46.4,46.58,8800.0,42.3708,42.5443,42.3526,42.5169,8800.0
2012-11-09 11:20:00,46.61,46.85,46.61,46.78,21200.0,42.5443,42.7633,42.5443,42.6994,21200.0
2012-11-09 11:30:00,46.83,46.84,46.4,46.49,19500.0,42.7451,42.7542,42.3526,42.4347,19500.0
2012-11-09 11:40:00,46.54,46.54,46.31,46.42,10700.0,42.4804,42.4804,42.2704,42.3708,10700.0
2012-11-09 11:50:00,46.43,46.51,46.34,46.46,19000.0,42.38,42.453,42.2978,42.4073,19000.0
2012-11-09 12:00:00,46.46,46.61,46.39,46.39,8600.0,42.4073,42.5443,42.3435,42.3435,8600.0
2012-11-09 12:10:00,46.47,46.91,46.46,46.91,5200.0,42.4165,42.8181,42.4073,42.8181,5200.0
2012-11-09 12:20:00,46.85,46.94,46.7,46.78,10400.0,42.7633,42.8455,42.6264,42.6994,10400.0
2012-11-09 12:30:00,46.83,46.85,46.34,46.34,12700.0,42.7451,42.7633,42.2978,42.2978,12700.0
2012-11-09 12:40:00,46.44,46.53,46.33,46.53,5500.0,42.3891,42.4712,42.2887,42.4712,5500.0
2012-11-09 12:50:00,46.5,46.62,46.39,46.45,10500.0,42.4439,42.5534,42.3435,42.3982,10500.0
2012-11-09 13:00:00,46.43,46.6,46.3,46.47,10400.0,42.38,42.5351,42.2613,42.4165,10400.0
2012-11-09 13:10:00,46.5,46.63,46.14,46.59,16000.0,42.4439,42.5625,42.1153,42.526,16000.0
2012-11-09 13:20:00,46.59,46.59,46.24,46.29,11500.0,42.526,42.526,42.2065,42.2522,11500.0
2012-11-09 13:30:00,46.26,46.33,46.17,46.27,9900.0,42.2248,42.2887,42.1426,42.2339,9900.0
2012-11-09 13:40:00,46.26,46.35,46.18,46.35,8300.0,42.2248,42.3069,42.1518,42.3069,8300.0
2012-11-09 13:50:00,46.34,46.59,46.34,46.5,6600.0,42.2978,42.526,42.2978,42.4439,6600.0
2012-11-09 14:00:00,46.53,46.53,46.33,46.35,3800.0,42.4712,42.4712,42.2887,42.3069,3800.0
2012-11-09 14:10:00,46.37,46.72,46.35,46.68,5900.0,42.3252,42.6447,42.3069,42.6082,5900.0
2012-11-09 14:20:00,46.63,46.63,46.46,46.53,3800.0,42.5625,42.5625,42.4073,42.4712,3800.0
2012-11-09 14:30:00,46.52,46.56,46.4,46.45,5200.0,42.4621,42.4986,42.3526,42.3982,5200.0
2012-11-09 14:40:00,46.44,46.44,46.3,46.39,5900.0,42.3891,42.3891,42.2613,42.3435,5900.0
2012-11-09 14:50:00,46.32,46.4,46.24,46.39,7300.0,42.2796,42.3526,42.2065,42.3435,7300.0
2012-11-09 15:00:00,46.39,46.42,46.27,46.33,10000.0,42.3435,42.3708,42.2339,42.2887,10000.0
2012-11-09 15:10:00,46.34,46.59,46.33,46.37,15700.0,42.2978,42.526,42.2887,42.3252,15700.0
2012-11-09 15:20:00,46.41,46.46,46.34,46.41,21100.0,42.3617,42.4073,42.2978,42.3617,21100.0
2012-11-09 15:30:00,46.42,46.43,46.09,46.24,59700.0,42.3708,42.38,42.0696,42.2065,59700.0
2012-11-09 15:40:00,46.19,46.6,46.18,46.38,31400.0,42.1609,42.5351,42.1518,42.3343,31400.0
2012-11-09 15:50:00,46.36,46.39,46.23,46.32,60100.0,42.3161,42.3435,42.1974,42.2796,60100.0
2012-11-12 09:30:00,46.24,46.35,46.05,46.26,7500.0,42.2065,42.3069,42.0331,42.2248,7500.0
2012-11-12 09:40:00,46.27,46.36,46.16,46.21,10200.0,42.2339,42.3161,42.1335,42.1792,10200.0
2012-11-12 09:50:00,46.19,46.29,46.12,46.25,12600.0,42.1609,42.2522,42.097,42.2157,12600.0
2012-11-12 10:00:00,46.25,46.29,46.15,46.16,8300.0,42.2157,42.2522,42.1244,42.1335,8300.0
2012-11-12 10:10:00,46.15,46.24,46.02,46.09,16500.0,42.1244,42.2065,42.0057,42.0696,16500.0
2012-11-12 10:20:00,46.1,46.18,45.81,45.9,23300.0,42.0787,42.1518,41.814,41.8962,23300.0
2012-11-12 10:30:00,45.88,46.19,45.86,46.19,11700.0,41.8779,42.1609,41.8597,42.1609,11700.0
2012-11-12 10:40:00,46.23,46.32,46.06,46.12,9100.0,42.1974,42.2796,42.0422,42.097,9100.0
2012-11-12 10:50:00,46.16,46.18,46.08,46.18,9100.0,42.1335,42.1518,42.0605,42.1518,9100.0
2012-11-12 11:00:00,46.15,46.46,46.12,46.43,12600.0,42.1244,42.4073,42.097,42.38,12600.0
2012-11-12 11:10:00,46.4,46.57,46.33,46.33,9300.0,42.3526,42.5078,42.2887,42.2887,9300.0
2012-11-12 11:20:00,46.35,46.5,46.24,46.41,8500.0,42.3069,42.4439,42.2065,42.3617,8500.0
2012-11-12 11:30:00,46.5,46.57,46.42,46.57,4900.0,42.4439,42.5078,42.3708,42.5078,4900.0
2012-11-12 11:40:00,46.55,46.56,46.37,46.37,5200.0,42.4895,42.4986,42.3252,42.3252,5200.0
2012-11-12 11:50:00,46.37,46.37,46.18,46.18,4500.0,42.3252,42.3252,42.1518,42.1518,4500.0
2012-11-12 12:00:00,46.19,46.21,46.0,46.13,7000.0,42.1609,42.1792,41.9875,42.1061,7000.0
2012-11-12 12:10:00,46.18,46.23,45.99,45.99,10100.0,42.1518,42.1974,41.9783,41.9783,10100.0
2012-11-12 12:20:00,46.03,46.42,45.99,46.34,8100.0,42.0149,42.3708,41.9783,42.2978,8100.0
2012-11-12 12:30:00,46.4,46.47,46.32,46.36,6700.0,42.3526,42.4165,42.2796,42.3161,6700.0
2012-11-12 12:40:00,46.35,46.47,46.35,46.46,6100.0,42.3069,42.4165,42.3069,42.4073,6100.0
2012-11-12 12:50:00,46.47,46.47,46.33,46.37,14900.0,42.4165,42.4165,42.2887,42.3252,14900.0
2012-11-12 13:00:00,46.37,46.5,46.37,46.38,5500.0,42.3252,42.4439,42.3252,42.3343,5500.0
2012-11-12 13:10:00,46.38,46.66,46.36,46.63,15500.0,42.3343,42.5899,42.3161,42.5625,15500.0
2012-11-12 13:20:00,46.62,46.63,46.52,46.63,2700.0,42.5534,42.5625,42.4621,42.5625,2700.0
2012-11-12 13:30:00,46.6,46.66,46.56,46.57,5600.0,42.5351,42.5899,42.4986,42.5078,5600.0
2012-11-12 13:40:00,46.61,46.7,46.57,46.57,6500.0,42.5443,42.6264,42.5078,42.5078,6500.0
2012-11-12 13:50:00,46.61,46.73,46.59,46.71,5200.0,42.5443,42.6538,42.526,42.6355,5200.0
2012-11-12 14:00:00,46.65,46.71,46.58,46.62,5900.0,42.5808,42.6355,42.5169,42.5534,5900.0
2012-11-12 14:10:00,46.64,46.74,46.63,46.7,13000.0,42.5716,42.6629,42.5625,42.6264,13000.0
2012-11-12 14:20:00,46.72,46.77,46.67,46.67,8800.0,42.6447,42.6903,42.599,42.599,8800.0
2012-11-12 14:30:00,46.67,47.02,46.67,46.94,26500.0,42.599,42.9185,42.599,42.8455,26500.0
2012-11-12 14:40:00,46.93,47.01,46.82,46.93,10500.0,42.8363,42.9094,42.7359,42.8363,10500.0
2012-11-12 14:50:00,46.91,47.06,46.9,47.01,15800.0,42.8181,42.955,42.809,42.9094,15800.0
2012-11-12 15:00:00,47.01,47.13,46.97,47.08,21400.0,42.9094,43.0189,42.8729,42.9733,21400.0
2012-11-12 15:10:00,47.11,47.22,47.04,47.12,31500.0,43.0006,43.1011,42.9368,43.0098,31500.0
2012-11-12 15:20:00,47.12,47.24,47.03,47.03,20600.0,43.0098,43.1193,42.9276,42.9276,20600.0
2012-11-12 15:30:00,47.01,47.07,46.92,47.03,21800.0,42.9094,42.9641,42.8272,42.9276,21800.0
2012-11-12 15:40:00,47.0,47.03,46.92,46.94,24800.0,42.9002,42.9276,42.8272,42.8455,24800.0
2012-11-12 15:50:00,46.93,47.05,46.92,47.0,52600.0,42.8363,42.9459,42.8272,42.9002,52600.0
2012-11-13 09:30:00,46.58,46.84,46.37,46.75,19100.0,42.5169,42.7542,42.3252,42.6721,19100.0
2012-11-13 09:40:00,46.75,47.37,46.75,47.28,9500.0,42.6721,43.238,42.6721,43.1558,9500.0
2012-11-13 09:50:00,47.29,47.57,47.25,47.56,6700.0,43.1649,43.4205,43.1284,43.4114,6700.0
2012-11-13 10:00:00,47.46,47.46,46.93,47.11,10700.0,43.3201,43.3201,42.8363,43.0006,10700.0
2012-11-13 10:10:00,47.17,47.4,47.13,47.13,8800.0,43.0554,43.2654,43.0189,43.0189,8800.0
2012-11-13 10:20:00,47.07,47.44,47.04,47.37,12300.0,42.9641,43.3019,42.9368,43.238,12300.0
2012-11-13 10:30:00,47.37,47.47,47.24,47.29,5900.0,43.238,43.3292,43.1193,43.1649,5900.0
2012-11-13 10:40:00,47.3,47.47,47.19,47.47,8800.0,43.1741,43.3292,43.0737,43.3292,8800.0
2012-11-13 10:50:00,47.45,47.92,47.33,47.89,24900.0,43.311,43.74,43.2015,43.7126,24900.0
2012-11-13 11:00:00,47.81,47.9,47.78,47.88,5300.0,43.6396,43.7217,43.6122,43.7035,5300.0
2012-11-13 11:10:00,47.86,47.86,47.51,47.55,5300.0,43.6852,43.6852,43.3658,43.4023,5300.0
2012-11-13 11:20:00,47.5,47.51,47.4,47.42,19700.0,43.3566,43.3658,43.2654,43.2836,19700.0
2012-11-13 11:30:00,47.48,47.63,47.33,47.4,7000.0,43.3384,43.4753,43.2015,43.2654,7000.0
2012-11-13 11:40:00,47.37,47.46,47.25,47.25,6000.0,43.238,43.3201,43.1284,43.1284,6000.0
2012-11-13 11:50:00,47.25,47.45,47.2,47.35,15600.0,43.1284,43.311,43.0828,43.2197,15600.0
2012-11-13 12:00:00,47.37,47.4,47.26,47.26,12500.0,43.238,43.2654,43.1376,43.1376,12500.0
2012-11-13 12:10:00,47.24,47.44,47.21,47.37,6500.0,43.1193,43.3019,43.0919,43.238,6500.0
2012-11-13 12:20:00,47.37,47.47,47.31,47.41,9300.0,43.238,43.3292,43.1832,43.2745,9300.0
2012-11-13 12:30:00,47.45,47.45,47.27,47.38,9600.0,43.311,43.311,43.1467,43.2471,9600.0
2012-11-13 12:40:00,47.39,47.42,47.3,47.42,5700.0,43.2562,43.2836,43.1741,43.2836,5700.0
2012-11-13 12:50:00,47.39,47.43,47.28,47.35,7400.0,43.2562,43.2927,43.1558,43.2197,7400.0
2012-11-13 13:00:00,47.27,47.34,47.23,47.33,3600.0,43.1467,43.2106,43.1102,43.2015,3600.0
2012-11-13 13:10:00,47.33,47.62,47.28,47.53,11200.0,43.2015,43.4662,43.1558,43.384,11200.0
2012-11-13 13:20:00,47.53,47.65,47.46,47.62,11300.0,43.384,43.4935,43.3201,43.4662,11300.0
2012-11-13 13:30:00,47.59,47.74,47.53,47.65,18900.0,43.4388,43.5757,43.384,43.4935,18900.0
2012-11-13 13:40:00,47.66,47.86,47.62,47.82,20200.0,43.5027,43.6852,43.4662,43.6487,20200.0
2012-11-13 13:50:00,47.85,47.94,47.79,47.92,8600.0,43.6761,43.7582,43.6213,43.74,8600.0
2012-11-13 14:00:00,47.91,47.91,47.65,47.75,7100.0,43.7309,43.7309,43.4935,43.5848,7100.0
2012-11-13 14:10:00,47.7,47.77,47.65,47.69,5200.0,43.5392,43.6031,43.4935,43.5301,5200.0
2012-11-13 14:20:00,47.72,47.75,47.64,47.72,3300.0,43.5574,43.5848,43.4844,43.5574,3300.0
2012-11-13 14:30:00,47.7,47.72,47.64,47.67,5200.0,43.5392,43.5574,43.4844,43.5118,5200.0
2012-11-13 14:40:00,47.68,47.72,47.59,47.61,7800.0,43.5209,43.5574,43.4388,43.457,7800.0
2012-11-13 14:50:00,47.62,47.74,47.54,47.59,7200.0,43.4662,43.5757,43.3931,43.4388,7200.0
2012-11-13 15:00:00,47.58,47.68,47.46,47.48,8700.0,43.4297,43.5209,43.3201,43.3384,8700.0
2012-11-13 15:10:00,47.5,47.51,47.34,47.34,28600.0,43.3566,43.3658,43.2106,43.2106,28600.0
2012-11-13 15:20:00,47.38,47.5,47.32,47.4,35600.0,43.2471,43.3566,43.1923,43.2654,35600.0
2012-11-13 15:30:00,47.38,47.51,47.38,47.45,23200.0,43.2471,43.3658,43.2471,43.311,23200.0
2012-11-13 15:40:00,47.41,47.46,47.3,47.42,59500.0,43.2745,43.3201,43.1741,43.2836,59500.0
2012-11-13 15:50:00,47.41,47.48,47.35,47.44,117900.0,43.2745,43.3384,43.2197,43.3019,117900.0
2012-11-14 09:30:00,47.51,47.7,44.19,47.51,16300.0,43.3658,43.5392,40.3354,43.3658,16300.0
2012-11-14 09:40:00,47.51,47.75,47.44,47.62,17800.0,43.3658,43.5848,43.3019,43.4662,17800.0
2012-11-14 09:50:00,47.53,47.6,47.25,47.47,17000.0,43.384,43.4479,43.1284,43.3292,17000.0
2012-11-14 10:00:00,47.47,47.69,47.42,47.48,16100.0,43.3292,43.5301,43.2836,43.3384,16100.0
2012-11-14 10:10:00,47.45,47.47,47.2,47.39,11500.0,43.311,43.3292,43.0828,43.2562,11500.0
2012-11-14 10:20:00,47.34,47.49,47.26,47.44,23200.0,43.2106,43.3475,43.1376,43.3019,23200.0
2012-11-14 10:30:00,47.44,47.54,47.35,47.45,13600.0,43.3019,43.3931,43.2197,43.311,13600.0
2012-11-14 10:40:00,47.4,47.44,47.18,47.26,9100.0,43.2654,43.3019,43.0645,43.1376,9100.0
2012-11-14 10:50:00,47.24,47.4,47.21,47.32,19100.0,43.1193,43.2654,43.0919,43.1923,19100.0
2012-11-14 11:00:00,47.35,47.49,47.18,47.48,15500.0,43.2197,43.3475,43.0645,43.3384,15500.0
2012-11-14 11:10:00,47.49,47.49,47.2,47.29,8500.0,43.3475,43.3475,43.0828,43.1649,8500.0
2012-11-14 11:20:00,47.3,47.37,47.24,47.27,8400.0,43.1741,43.238,43.1193,43.1467,8400.0
2012-11-14 11:30:00,47.27,47.34,47.17,47.26,15400.0,43.1467,43.2106,43.0554,43.1376,15400.0
2012-11-14 11:40:00,47.24,47.54,47.24,47.35,8400.0,43.1193,43.3931,43.1193,43.2197,8400.0
2012-11-14 11:50:00,47.41,47.5,47.27,47.39,9600.0,43.2745,43.3566,43.1467,43.2562,9600.0
2012-11-14 12:00:00,47.35,47.37,47.2,47.36,7100.0,43.2197,43.238,43.0828,43.2288,7100.0
2012-11-14 12:10:00,47.31,47.4,47.23,47.27,12500.0,43.1832,43.2654,43.1102,43.1467,12500.0
2012-11-14 12:20:00,47.35,47.4,47.28,47.35,10300.0,43.2197,43.2654,43.1558,43.2197,10300.0
2012-11-14 12:30:00,47.35,47.41,47.27,47.32,11900.0,43.2197,43.2745,43.1467,43.1923,11900.0
2012-11-14 12:40:00,47.32,47.44,47.29,47.44,14900.0,43.1923,43.3019,43.1649,43.3019,14900.0
2012-11-14 12:50:00,47.39,47.42,47.32,47.39,6700.0,43.2562,43.2836,43.1923,43.2562,6700.0
2012-11-14 13:00:00,47.35,47.42,47.3,47.39,10200.0,43.2197,43.2836,43.1741,43.2562,10200.0
2012-11-14 13:10:00,47.39,47.54,47.33,47.54,10500.0,43.2562,43.3931,43.2015,43.3931,10500.0
2012-11-14 13:20:00,47.53,47.6,47.4,47.4,16200.0,43.384,43.4479,43.2654,43.2654,16200.0
2012-11-14 13:30:00,47.36,47.57,47.33,47.4,8700.0,43.2288,43.4205,43.2015,43.2654,8700.0
2012-11-14 13:40:00,47.42,47.52,47.4,47.48,8200.0,43.2836,43.3749,43.2654,43.3384,8200.0
2012-11-14 13:50:00,47.48,47.57,47.39,47.4,10600.0,43.3384,43.4205,43.2562,43.2654,10600.0
2012-11-14 14:00:00,47.44,47.61,47.3,47.3,15500.0,43.3019,43.457,43.1741,43.1741,15500.0
2012-11-14 14:10:00,47.31,47.41,47.25,47.35,24000.0,43.1832,43.2745,43.1284,43.2197,24000.0
2012-11-14 14:20:00,47.34,47.44,47.28,47.42,13500.0,43.2106,43.3019,43.1558,43.2836,13500.0
2012-11-14 14:30:00,47.39,47.39,47.24,47.24,14900.0,43.2562,43.2562,43.1193,43.1193,14900.0
2012-11-14 14:40:00,47.22,47.24,47.07,47.18,8600.0,43.1011,43.1193,42.9641,43.0645,8600.0
2012-11-14 14:50:00,47.17,47.32,47.1,47.16,8900.0,43.0554,43.1923,42.9915,43.0463,8900.0
2012-11-14 15:00:00,47.12,47.19,46.94,46.96,45200.0,43.0098,43.0737,42.8455,42.8637,45200.0
2012-11-14 15:10:00,46.96,47.02,46.77,46.82,15400.0,42.8637,42.9185,42.6903,42.7359,15400.0
2012-11-14 15:20:00,46.83,46.98,46.7,46.98,15400.0,42.7451,42.882,42.6264,42.882,15400.0
2012-11-14 15:30:00,46.98,47.06,46.92,46.99,35300.0,42.882,42.955,42.8272,42.8911,35300.0
2012-11-14 15:40:00,46.95,47.04,46.85,46.95,64900.0,42.8546,42.9368,42.7633,42.8546,64900.0
2012-11-14 15:50:00,46.94,47.16,46.84,47.14,123500.0,42.8455,43.0463,42.7542,43.028,123500.0
2012-11-15 09:30:00,47.01,47.33,46.71,47.19,19000.0,42.9094,43.2015,42.6355,43.0737,19000.0
2012-11-15 09:40:00,47.21,47.26,46.72,46.99,22700.0,43.0919,43.1376,42.6447,42.8911,22700.0
2012-11-15 09:50:00,46.96,47.02,46.61,46.69,28500.0,42.8637,42.9185,42.5443,42.6173,28500.0
2012-11-15 10:00:00,46.6,46.77,46.23,46.64,15000.0,42.5351,42.6903,42.1974,42.5716,15000.0
2012-11-15 10:10:00,46.62,46.79,46.49,46.73,11500.0,42.5534,42.7086,42.4347,42.6538,11500.0
2012-11-15 10:20:00,46.78,46.79,46.38,46.45,17700.0,42.6994,42.7086,42.3343,42.3982,17700.0
2012-11-15 10:30:00,46.47,46.8,46.47,46.74,18600.0,42.4165,42.7177,42.4165,42.6629,18600.0
2012-11-15 10:40:00,46.74,46.82,46.6,46.7,10900.0,42.6629,42.7359,42.5351,42.6264,10900.0
2012-11-15 10:50:00,46.71,46.81,46.65,46.67,13200.0,42.6355,42.7268,42.5808,42.599,13200.0
2012-11-15 11:00:00,46.74,46.83,46.52,46.67,23600.0,42.6629,42.7451,42.4621,42.599,23600.0
2012-11-15 11:10:00,46.65,46.84,46.61,46.62,27100.0,42.5808,42.7542,42.5443,42.5534,27100.0
2012-11-15 11:20:00,46.62,46.72,46.45,46.53,20200.0,42.5534,42.6447,42.3982,42.4712,20200.0
2012-11-15 11:30:00,46.46,46.62,46.38,46.5,13900.0,42.4073,42.5534,42.3343,42.4439,13900.0
2012-11-15 11:40:00,46.5,46.62,46.3,46.31,32000.0,42.4439,42.5534,42.2613,42.2704,32000.0
2012-11-15 11:50:00,46.31,46.38,46.13,46.38,15600.0,42.2704,42.3343,42.1061,42.3343,15600.0
2012-11-15 12:00:00,46.39,46.39,46.07,46.3,22800.0,42.3435,42.3435,42.0514,42.2613,22800.0
2012-11-15 12:10:00,46.32,46.35,46.17,46.24,12700.0,42.2796,42.3069,42.1426,42.2065,12700.0
2012-11-15 12:20:00,46.25,46.25,46.09,46.25,11300.0,42.2157,42.2157,42.0696,42.2157,11300.0
2012-11-15 12:30:00,46.24,46.39,46.2,46.37,14400.0,42.2065,42.3435,42.17,42.3252,14400.0
2012-11-15 12:40:00,46.42,46.42,46.19,46.36,18000.0,42.3708,42.3708,42.1609,42.3161,18000.0
2012-11-15 12:50:00,46.36,46.36,46.12,46.13,16400.0,42.3161,42.3161,42.097,42.1061,16400.0
2012-11-15 13:00:00,46.14,46.29,46.08,46.23,29600.0,42.1153,42.2522,42.0605,42.1974,29600.0
2012-11-15 13:10:00,46.29,46.4,46.24,46.36,16200.0,42.2522,42.3526,42.2065,42.3161,16200.0
2012-11-15 13:20:00,46.39,46.74,46.39,46.73,16500.0,42.3435,42.6629,42.3435,42.6538,16500.0
2012-11-15 13:30:00,46.73,46.87,46.59,46.87,11900.0,42.6538,42.7816,42.526,42.7816,11900.0
2012-11-15 13:40:00,46.86,47.0,46.82,46.82,9900.0,42.7725,42.9002,42.7359,42.7359,9900.0
2012-11-15 13:50:00,46.85,47.14,46.83,46.87,11400.0,42.7633,43.028,42.7451,42.7816,11400.0
2012-11-15 14:00:00,46.8,46.89,46.6,46.6,10500.0,42.7177,42.7998,42.5351,42.5351,10500.0
2012-11-15 14:10:00,46.54,46.65,46.35,46.56,14300.0,42.4804,42.5808,42.3069,42.4986,14300.0
2012-11-15 14:20:00,46.49,46.59,46.3,46.37,12600.0,42.4347,42.526,42.2613,42.3252,12600.0
2012-11-15 14:30:00,46.34,46.45,46.34,46.4,24400.0,42.2978,42.3982,42.2978,42.3526,24400.0
2012-11-15 14:40:00,46.46,46.49,46.33,46.33,13600.0,42.4073,42.4347,42.2887,42.2887,13600.0
2012-11-15 14:50:00,46.32,46.61,46.32,46.51,14300.0,42.2796,42.5443,42.2796,42.453,14300.0
2012-11-15 15:00:00,46.57,46.57,46.23,46.33,35500.0,42.5078,42.5078,42.1974,42.2887,35500.0
2012-11-15 15:10:00,46.3,46.44,46.17,46.34,24900.0,42.2613,42.3891,42.1426,42.2978,24900.0
2012-11-15 15:20:00,46.34,46.45,46.3,46.34,39300.0,42.2978,42.3982,42.2613,42.2978,39300.0
2012-11-15 15:30:00,46.38,46.4,46.23,46.39,34300.0,42.3343,42.3526,42.1974,42.3435,34300.0
2012-11-15 15:40:00,46.37,46.53,46.36,46.48,39000.0,42.3252,42.4712,42.3161,42.4256,39000.0
2012-11-15 15:50:00,46.49,46.54,46.41,46.45,77800.0,42.4347,42.4804,42.3617,42.3982,77800.0
2012-11-16 09:30:00,45.93,46.84,45.93,46.84,141300.0,41.9236,42.7542,41.9236,42.7542,141300.0
2012-11-16 09:40:00,46.84,46.9,46.01,46.02,8800.0,42.7542,42.809,41.9966,42.0057,8800.0
2012-11-16 09:50:00,46.1,46.1,45.7,45.9,21000.0,42.0787,42.0787,41.7136,41.8962,21000.0
2012-11-16 10:00:00,45.9,46.13,45.7,45.82,12100.0,41.8962,42.1061,41.7136,41.8232,12100.0
2012-11-16 10:10:00,45.95,46.17,45.89,46.03,14500.0,41.9418,42.1426,41.8871,42.0149,14500.0
2012-11-16 10:20:00,46.03,46.24,46.0,46.24,18000.0,42.0149,42.2065,41.9875,42.2065,18000.0
2012-11-16 10:30:00,46.24,46.5,46.15,46.21,45800.0,42.2065,42.4439,42.1244,42.1792,45800.0
2012-11-16 10:40:00,46.15,46.2,46.04,46.11,10500.0,42.1244,42.17,42.024,42.0879,10500.0
2012-11-16 10:50:00,46.12,46.17,46.05,46.07,8500.0,42.097,42.1426,42.0331,42.0514,8500.0
2012-11-16 11:00:00,45.99,46.19,45.99,46.08,12600.0,41.9783,42.1609,41.9783,42.0605,12600.0
2012-11-16 11:10:00,46.05,46.1,45.95,46.0,9200.0,42.0331,42.0787,41.9418,41.9875,9200.0
2012-11-16 11:20:00,46.0,46.15,45.92,46.0,14100.0,41.9875,42.1244,41.9145,41.9875,14100.0
2012-11-16 11:30:00,45.93,46.04,45.89,45.93,10000.0,41.9236,42.024,41.8871,41.9236,10000.0
2012-11-16 11:40:00,45.93,46.29,45.83,46.18,23000.0,41.9236,42.2522,41.8323,42.1518,23000.0
2012-11-16 11:50:00,46.22,46.39,46.2,46.3,14800.0,42.1883,42.3435,42.17,42.2613,14800.0
2012-11-16 12:00:00,46.29,46.38,46.14,46.14,9800.0,42.2522,42.3343,42.1153,42.1153,9800.0
2012-11-16 12:10:00,46.19,46.43,46.19,46.34,3100.0,42.1609,42.38,42.1609,42.2978,3100.0
2012-11-16 12:20:00,46.35,46.5,46.26,46.37,15200.0,42.3069,42.4439,42.2248,42.3252,15200.0
2012-11-16 12:30:00,46.36,46.6,46.35,46.45,5600.0,42.3161,42.5351,42.3069,42.3982,5600.0
2012-11-16 12:40:00,46.47,46.53,46.36,46.36,9900.0,42.4165,42.4712,42.3161,42.3161,9900.0
2012-11-16 12:50:00,46.35,46.45,46.32,46.32,7600.0,42.3069,42.3982,42.2796,42.2796,7600.0
2012-11-16 13:00:00,46.33,46.61,46.22,46.61,6800.0,42.2887,42.5443,42.1883,42.5443,6800.0
2012-11-16 13:10:00,46.53,46.59,46.3,46.3,3800.0,42.4712,42.526,42.2613,42.2613,3800.0
2012-11-16 13:20:00,46.3,46.39,46.2,46.29,4600.0,42.2613,42.3435,42.17,42.2522,4600.0
2012-11-16 13:30:00,46.35,46.36,46.18,46.2,3200.0,42.3069,42.3161,42.1518,42.17,3200.0
2012-11-16 13:40:00,46.2,46.31,46.15,46.31,25700.0,42.17,42.2704,42.1244,42.2704,25700.0
2012-11-16 13:50:00,46.31,46.48,46.31,46.48,4000.0,42.2704,42.4256,42.2704,42.4256,4000.0
2012-11-16 14:00:00,46.48,46.48,46.38,46.41,3700.0,42.4256,42.4256,42.3343,42.3617,3700.0
2012-11-16 14:10:00,46.42,46.42,46.23,46.23,2400.0,42.3708,42.3708,42.1974,42.1974,2400.0
2012-11-16 14:20:00,46.23,46.26,46.05,46.11,5500.0,42.1974,42.2248,42.0331,42.0879,5500.0
2012-11-16 14:30:00,46.12,46.12,45.87,45.87,5800.0,42.097,42.097,41.8688,41.8688,5800.0
2012-11-16 14:40:00,45.87,46.04,45.86,46.01,5100.0,41.8688,42.024,41.8597,41.9966,5100.0
2012-11-16 14:50:00,46.01,46.21,45.93,46.09,13700.0,41.9966,42.1792,41.9236,42.0696,13700.0
2012-11-16 15:00:00,46.1,46.25,46.04,46.24,6100.0,42.0787,42.2157,42.024,42.2065,6100.0
2012-11-16 15:10:00,46.22,46.32,46.14,46.19,10100.0,42.1883,42.2796,42.1153,42.1609,10100.0
2012-11-16 15:20:00,46.24,46.47,46.21,46.47,9700.0,42.2065,42.4165,42.1792,42.4165,9700.0
2012-11-16 15:30:00,46.45,46.56,46.4,46.45,13500.0,42.3982,42.4986,42.3526,42.3982,13500.0
2012-11-16 15:40:00,46.48,46.58,46.45,46.47,18400.0,42.4256,42.5169,42.3982,42.4165,18400.0
2012-11-16 15:50:00,46.48,46.59,46.42,46.54,54100.0,42.4256,42.526,42.3708,42.4804,54100.0
2012-11-19 09:30:00,47.32,47.6,46.93,47.59,17500.0,43.1923,43.4479,42.8363,43.4388,17500.0
2012-11-19 09:40:00,47.6,47.77,47.53,47.74,24300.0,43.4479,43.6031,43.384,43.5757,24300.0
2012-11-19 09:50:00,47.7,48.29,47.7,48.27,15200.0,43.5392,44.0777,43.5392,44.0595,15200.0
2012-11-19 10:00:00,48.26,48.6,48.04,48.09,24500.0,44.0503,44.3607,43.8495,43.8952,24500.0
2012-11-19 10:10:00,48.08,48.5,47.82,48.5,20600.0,43.886,44.2694,43.6487,44.2694,20600.0
2012-11-19 10:20:00,48.5,48.6,47.9,47.95,19600.0,44.2694,44.3607,43.7217,43.7674,19600.0
2012-11-19 10:30:00,48.01,48.14,47.95,48.09,38700.0,43.8221,43.9408,43.7674,43.8952,38700.0
2012-11-19 10:40:00,48.03,48.05,47.92,47.98,39900.0,43.8404,43.8587,43.74,43.7948,39900.0
2012-11-19 10:50:00,47.96,47.96,47.56,47.62,29300.0,43.7765,43.7765,43.4114,43.4662,29300.0
2012-11-19 11:00:00,47.62,47.8,47.61,47.62,4400.0,43.4662,43.6305,43.457,43.4662,4400.0
2012-11-19 11:10:00,47.71,48.0,47.68,47.93,3200.0,43.5483,43.813,43.5209,43.7491,3200.0
2012-11-19 11:20:00,48.03,48.16,48.0,48.06,7400.0,43.8404,43.9591,43.813,43.8678,7400.0
2012-11-19 11:30:00,48.14,48.17,47.96,48.17,2800.0,43.9408,43.9682,43.7765,43.9682,2800.0
2012-11-19 11:40:00,48.18,48.23,47.86,47.9,6700.0,43.9773,44.023,43.6852,43.7217,6700.0
2012-11-19 11:50:00,47.96,48.05,47.92,47.98,5400.0,43.7765,43.8587,43.74,43.7948,5400.0
2012-11-19 12:00:00,47.94,48.0,47.9,47.92,3100.0,43.7582,43.813,43.7217,43.74,3100.0
2012-11-19 12:10:00,48.02,48.03,47.86,47.86,2100.0,43.8313,43.8404,43.6852,43.6852,2100.0
2012-11-19 12:20:00,47.87,47.98,47.87,47.97,7300.0,43.6944,43.7948,43.6944,43.7856,7300.0
2012-11-19 12:30:00,47.91,47.97,47.9,47.94,2700.0,43.7309,43.7856,43.7217,43.7582,2700.0
2012-11-19 12:40:00,47.97,47.97,47.89,47.93,4900.0,43.7856,43.7856,43.7126,43.7491,4900.0
2012-11-19 12:50:00,47.92,47.95,47.9,47.91,2900.0,43.74,43.7674,43.7217,43.7309,2900.0
2012-11-19 13:00:00,47.9,47.95,47.88,47.9,5700.0,43.7217,43.7674,43.7035,43.7217,5700.0
2012-11-19 13:10:00,47.89,47.97,47.88,47.91,11400.0,43.7126,43.7856,43.7035,43.7309,11400.0
2012-11-19 13:20:00,47.9,48.04,47.88,47.96,10300.0,43.7217,43.8495,43.7035,43.7765,10300.0
2012-11-19 13:30:00,47.95,48.0,47.88,47.9,12100.0,43.7674,43.813,43.7035,43.7217,12100.0
2012-11-19 13:40:00,47.9,47.98,47.9,47.98,2900.0,43.7217,43.7948,43.7217,43.7948,2900.0
2012-11-19 13:50:00,47.94,47.97,47.94,47.95,1700.0,43.7582,43.7856,43.7582,43.7674,1700.0
2012-11-19 14:00:00,47.91,47.98,47.83,47.93,56500.0,43.7309,43.7948,43.6578,43.7491,56500.0
2012-11-19 14:10:00,47.91,48.01,47.88,47.99,4000.0,43.7309,43.8221,43.7035,43.8039,4000.0
2012-11-19 14:20:00,48.03,48.07,47.8,47.82,5700.0,43.8404,43.8769,43.6305,43.6487,5700.0
2012-11-19 14:30:00,47.82,47.9,47.77,47.9,7500.0,43.6487,43.7217,43.6031,43.7217,7500.0
2012-11-19 14:40:00,47.91,48.18,47.89,48.17,4000.0,43.7309,43.9773,43.7126,43.9682,4000.0
2012-11-19 14:50:00,48.16,48.2,47.8,47.94,21900.0,43.9591,43.9956,43.6305,43.7582,21900.0
2012-11-19 15:00:00,47.93,48.06,47.9,48.04,9000.0,43.7491,43.8678,43.7217,43.8495,9000.0
2012-11-19 15:10:00,48.05,48.18,47.94,48.11,10300.0,43.8587,43.9773,43.7582,43.9134,10300.0
2012-11-19 15:20:00,48.13,48.29,48.13,48.17,13400.0,43.9317,44.0777,43.9317,43.9682,13400.0
2012-11-19 15:30:00,48.18,48.2,48.06,48.06,16300.0,43.9773,43.9956,43.8678,43.8678,16300.0
2012-11-19 15:40:00,48.06,48.09,47.99,48.07,13700.0,43.8678,43.8952,43.8039,43.8769,13700.0
2012-11-19 15:50:00,48.09,48.25,48.04,48.25,56300.0,43.8952,44.0412,43.8495,44.0412,56300.0
2012-11-20 09:30:00,48.11,48.53,47.83,48.46,14100.0,43.9134,44.2968,43.6578,44.2329,14100.0
2012-11-20 09:40:00,48.45,48.45,47.85,48.01,37800.0,44.2238,44.2238,43.6761,43.8221,37800.0
2012-11-20 09:50:00,48.0,48.47,48.0,48.47,19100.0,43.813,44.242,43.813,44.242,19100.0
2012-11-20 10:00:00,48.45,48.54,48.17,48.17,16800.0,44.2238,44.3059,43.9682,43.9682,16800.0
2012-11-20 10:10:00,48.21,48.39,48.16,48.39,6900.0,44.0047,44.169,43.9591,44.169,6900.0
2012-11-20 10:20:00,48.35,48.44,48.19,48.23,5800.0,44.1325,44.2146,43.9864,44.023,5800.0
2012-11-20 10:30:00,48.23,48.36,48.2,48.2,17300.0,44.023,44.1416,43.9956,43.9956,17300.0
2012-11-20 10:40:00,48.21,48.27,48.17,48.17,16200.0,44.0047,44.0595,43.9682,43.9682,16200.0
2012-11-20 10:50:00,48.18,48.18,48.06,48.11,6100.0,43.9773,43.9773,43.8678,43.9134,6100.0
2012-11-20 11:00:00,48.09,48.19,48.03,48.1,6000.0,43.8952,43.9864,43.8404,43.9043,6000.0
2012-11-20 11:10:00,48.09,48.09,48.0,48.0,3200.0,43.8952,43.8952,43.813,43.813,3200.0
2012-11-20 11:20:00,48.0,48.06,47.95,47.97,29400.0,43.813,43.8678,43.7674,43.7856,29400.0
2012-11-20 11:30:00,48.0,48.05,47.96,48.04,6200.0,43.813,43.8587,43.7765,43.8495,6200.0
2012-11-20 11:40:00,48.05,48.18,47.95,47.95,10000.0,43.8587,43.9773,43.7674,43.7674,10000.0
2012-11-20 11:50:00,47.94,48.19,47.94,48.13,8100.0,43.7582,43.9864,43.7582,43.9317,8100.0
2012-11-20 12:00:00,48.08,48.1,48.01,48.06,7500.0,43.886,43.9043,43.8221,43.8678,7500.0
2012-11-20 12:10:00,48.06,48.1,47.88,47.94,4600.0,43.8678,43.9043,43.7035,43.7582,4600.0
2012-11-20 12:20:00,47.94,48.0,47.9,48.0,6400.0,43.7582,43.813,43.7217,43.813,6400.0
2012-11-20 12:30:00,47.98,48.09,47.98,47.98,4200.0,43.7948,43.8952,43.7948,43.7948,4200.0
2012-11-20 12:40:00,47.96,48.07,47.93,47.93,5100.0,43.7765,43.8769,43.7491,43.7491,5100.0
2012-11-20 12:50:00,47.94,48.0,47.94,47.97,2600.0,43.7582,43.813,43.7582,43.7856,2600.0
2012-11-20 13:00:00,47.95,47.99,47.87,47.95,8400.0,43.7674,43.8039,43.6944,43.7674,8400.0
2012-11-20 13:10:00,47.94,48.06,47.81,48.0,17200.0,43.7582,43.8678,43.6396,43.813,17200.0
2012-11-20 13:20:00,47.99,47.99,47.81,47.83,8900.0,43.8039,43.8039,43.6396,43.6578,8900.0
2012-11-20 13:30:00,47.84,48.05,47.84,48.0,5400.0,43.667,43.8587,43.667,43.813,5400.0
2012-11-20 13:40:00,48.0,48.0,47.86,47.86,5100.0,43.813,43.813,43.6852,43.6852,5100.0
2012-11-20 13:50:00,47.91,48.04,47.88,48.04,4000.0,43.7309,43.8495,43.7035,43.8495,4000.0
2012-11-20 14:00:00,48.04,48.05,47.95,47.98,3800.0,43.8495,43.8587,43.7674,43.7948,3800.0
2012-11-20 14:10:00,47.99,48.21,47.99,48.09,16300.0,43.8039,44.0047,43.8039,43.8952,16300.0
2012-11-20 14:20:00,48.08,48.13,48.0,48.1,11000.0,43.886,43.9317,43.813,43.9043,11000.0
2012-11-20 14:30:00,48.1,48.2,48.02,48.08,6200.0,43.9043,43.9956,43.8313,43.886,6200.0
2012-11-20 14:40:00,48.07,48.15,48.0,48.1,13600.0,43.8769,43.9499,43.813,43.9043,13600.0
2012-11-20 14:50:00,48.05,48.17,48.0,48.0,9500.0,43.8587,43.9682,43.813,43.813,9500.0
2012-11-20 15:00:00,48.0,48.13,47.96,48.04,45000.0,43.813,43.9317,43.7765,43.8495,45000.0
2012-11-20 15:10:00,48.03,48.16,48.02,48.1,5700.0,43.8404,43.9591,43.8313,43.9043,5700.0
2012-11-20 15:20:00,48.12,48.12,47.93,47.93,5400.0,43.9225,43.9225,43.7491,43.7491,5400.0
2012-11-20 15:30:00,47.98,48.09,47.97,48.08,23600.0,43.7948,43.8952,43.7856,43.886,23600.0
2012-11-20 15:40:00,48.1,48.14,48.05,48.14,9500.0,43.9043,43.9408,43.8587,43.9408,9500.0
2012-11-20 15:50:00,48.14,48.25,48.04,48.25,23500.0,43.9408,44.0412,43.8495,44.0412,23500.0
2012-11-21 09:30:00,48.42,48.92,47.89,48.62,23100.0,44.2055,44.662,43.7216,44.3881,23100.0
2012-11-21 09:40:00,48.56,48.56,47.81,48.1,20000.0,44.3333,44.3333,43.6486,43.9133,20000.0
2012-11-21 09:50:00,48.11,48.34,48.01,48.34,9900.0,43.9225,44.1325,43.8312,44.1325,9900.0
2012-11-21 10:00:00,48.27,48.3,47.87,47.93,7300.0,44.0685,44.0959,43.7034,43.7581,7300.0
2012-11-21 10:10:00,47.95,48.18,47.95,48.18,5700.0,43.7764,43.9864,43.7764,43.9864,5700.0
2012-11-21 10:20:00,48.09,48.25,47.91,48.09,155400.0,43.9042,44.0503,43.7399,43.9042,155400.0
2012-11-21 10:30:00,48.11,48.32,48.07,48.27,7400.0,43.9225,44.1142,43.886,44.0685,7400.0
2012-11-21 10:40:00,48.23,48.24,48.11,48.22,2800.0,44.032,44.0412,43.9225,44.0229,2800.0
2012-11-21 10:50:00,48.11,48.34,48.08,48.32,6100.0,43.9225,44.1325,43.8951,44.1142,6100.0
2012-11-21 11:00:00,48.19,48.34,48.17,48.34,10800.0,43.9955,44.1325,43.9772,44.1325,10800.0
2012-11-21 11:10:00,48.31,48.34,48.29,48.34,8400.0,44.1051,44.1325,44.0868,44.1325,8400.0
2012-11-21 11:20:00,48.29,48.32,48.16,48.25,2800.0,44.0868,44.1142,43.9681,44.0503,2800.0
2012-11-21 11:30:00,48.26,48.31,48.15,48.31,6300.0,44.0594,44.1051,43.959,44.1051,6300.0
2012-11-21 11:40:00,48.3,48.34,48.19,48.19,10500.0,44.0959,44.1325,43.9955,43.9955,10500.0
2012-11-21 11:50:00,48.16,48.21,48.04,48.13,3500.0,43.9681,44.0138,43.8586,43.9407,3500.0
2012-11-21 12:00:00,48.13,48.23,48.12,48.12,3000.0,43.9407,44.032,43.9316,43.9316,3000.0
2012-11-21 12:10:00,48.12,48.24,48.12,48.19,7000.0,43.9316,44.0412,43.9316,43.9955,7000.0
2012-11-21 12:20:00,48.18,48.34,48.12,48.31,2600.0,43.9864,44.1325,43.9316,44.1051,2600.0
2012-11-21 12:30:00,48.27,48.35,48.26,48.31,9000.0,44.0685,44.1416,44.0594,44.1051,9000.0
2012-11-21 12:40:00,48.3,48.34,48.27,48.27,7800.0,44.0959,44.1325,44.0685,44.0685,7800.0
2012-11-21 12:50:00,48.27,48.3,48.23,48.23,3600.0,44.0685,44.0959,44.032,44.032,3600.0
2012-11-21 13:00:00,48.23,48.32,48.23,48.31,22200.0,44.032,44.1142,44.032,44.1051,22200.0
2012-11-21 13:10:00,48.3,48.3,48.12,48.16,2000.0,44.0959,44.0959,43.9316,43.9681,2000.0
2012-11-21 13:20:00,48.11,48.16,47.96,47.96,8200.0,43.9225,43.9681,43.7855,43.7855,8200.0
2012-11-21 13:30:00,47.99,48.1,47.97,48.03,18300.0,43.8129,43.9133,43.7947,43.8494,18300.0
2012-11-21 13:40:00,48.01,48.06,47.97,48.04,5400.0,43.8312,43.8768,43.7947,43.8586,5400.0
2012-11-21 13:50:00,48.03,48.08,47.95,48.0,7000.0,43.8494,43.8951,43.7764,43.822,7000.0
2012-11-21 14:00:00,48.0,48.15,48.0,48.15,2600.0,43.822,43.959,43.822,43.959,2600.0
2012-11-21 14:10:00,48.18,48.24,48.06,48.12,5800.0,43.9864,44.0412,43.8768,43.9316,5800.0
2012-11-21 14:20:00,48.09,48.16,48.08,48.11,2900.0,43.9042,43.9681,43.8951,43.9225,2900.0
2012-11-21 14:30:00,48.12,48.23,48.12,48.23,2000.0,43.9316,44.032,43.9316,44.032,2000.0
2012-11-21 14:40:00,48.23,48.3,48.23,48.27,3500.0,44.032,44.0959,44.032,44.0685,3500.0
2012-11-21 14:50:00,48.25,48.26,48.08,48.13,6200.0,44.0503,44.0594,43.8951,43.9407,6200.0
2012-11-21 15:00:00,48.09,48.1,47.98,47.98,9000.0,43.9042,43.9133,43.8038,43.8038,9000.0
2012-11-21 15:10:00,47.98,48.17,47.97,48.14,11700.0,43.8038,43.9772,43.7947,43.9499,11700.0
2012-11-21 15:20:00,48.16,48.3,48.07,48.3,26100.0,43.9681,44.0959,43.886,44.0959,26100.0
2012-11-21 15:30:00,48.28,48.39,48.23,48.38,11100.0,44.0777,44.1781,44.032,44.169,11100.0
2012-11-21 15:40:00,48.36,48.52,48.36,48.46,28400.0,44.1507,44.2968,44.1507,44.242,28400.0
2012-11-21 15:50:00,48.46,48.62,48.4,48.52,30700.0,44.242,44.3881,44.1872,44.2968,30700.0
2012-11-23 09:30:00,48.82,49.0,48.69,48.8,3800.0,44.5707,44.735,44.452,44.5524,3800.0
2012-11-23 09:40:00,48.78,48.79,48.48,48.56,6500.0,44.5342,44.5433,44.2603,44.3333,6500.0
2012-11-23 09:50:00,48.56,48.57,48.4,48.47,3000.0,44.3333,44.3424,44.1872,44.2511,3000.0
2012-11-23 10:00:00,48.58,48.63,48.41,48.46,2900.0,44.3516,44.3972,44.1964,44.242,2900.0
2012-11-23 10:10:00,48.57,48.65,48.46,48.6,3600.0,44.3424,44.4155,44.242,44.3698,3600.0
2012-11-23 10:20:00,48.63,48.79,48.62,48.75,4100.0,44.3972,44.5433,44.3881,44.5068,4100.0
2012-11-23 10:30:00,48.79,48.79,48.52,48.52,2900.0,44.5433,44.5433,44.2968,44.2968,2900.0
2012-11-23 10:40:00,48.53,48.68,48.53,48.68,2000.0,44.3059,44.4429,44.3059,44.4429,2000.0
2012-11-23 10:50:00,48.67,48.74,48.54,48.69,12700.0,44.4337,44.4976,44.315,44.452,12700.0
2012-11-23 11:00:00,48.69,48.79,48.67,48.79,3400.0,44.452,44.5433,44.4337,44.5433,3400.0
2012-11-23 11:10:00,48.79,48.8,48.72,48.78,2900.0,44.5433,44.5524,44.4794,44.5342,2900.0
2012-11-23 11:20:00,48.78,48.85,48.78,48.79,2300.0,44.5342,44.5981,44.5342,44.5433,2300.0
2012-11-23 11:30:00,48.84,48.91,48.81,48.84,3200.0,44.5889,44.6528,44.5615,44.5889,3200.0
2012-11-23 11:40:00,48.86,48.86,48.73,48.73,2900.0,44.6072,44.6072,44.4885,44.4885,2900.0
2012-11-23 11:50:00,48.75,48.76,48.73,48.75,2000.0,44.5068,44.5159,44.4885,44.5068,2000.0
2012-11-23 12:00:00,48.77,48.92,48.77,48.82,4700.0,44.525,44.662,44.525,44.5707,4700.0
2012-11-23 12:10:00,48.78,48.83,48.73,48.73,2300.0,44.5342,44.5798,44.4885,44.4885,2300.0
2012-11-23 12:20:00,48.72,48.8,48.64,48.69,7100.0,44.4794,44.5524,44.4063,44.452,7100.0
2012-11-23 12:30:00,48.71,48.93,48.67,48.93,5400.0,44.4702,44.6711,44.4337,44.6711,5400.0
2012-11-23 12:40:00,48.94,49.0,48.9,48.96,7900.0,44.6802,44.735,44.6437,44.6985,7900.0
2012-11-23 12:50:00,48.93,49.24,48.88,49.22,28400.0,44.6711,44.9541,44.6254,44.9359,28400.0
2012-11-26 09:30:00,48.78,49.19,48.73,48.88,28400.0,44.5342,44.9085,44.4885,44.6254,28400.0
2012-11-26 09:40:00,48.88,49.24,48.88,49.08,22500.0,44.6254,44.9541,44.6254,44.808,22500.0
2012-11-26 09:50:00,49.07,49.24,49.05,49.19,9100.0,44.7989,44.9541,44.7807,44.9085,9100.0
2012-11-26 10:00:00,49.26,49.28,49.05,49.11,9600.0,44.9724,44.9906,44.7807,44.8354,9600.0
2012-11-26 10:10:00,49.11,49.57,49.09,49.57,41300.0,44.8354,45.2554,44.8172,45.2554,41300.0
2012-11-26 10:20:00,49.57,49.69,49.28,49.41,9800.0,45.2554,45.3649,44.9906,45.1093,9800.0
2012-11-26 10:30:00,49.45,49.45,49.29,49.32,2800.0,45.1458,45.1458,44.9998,45.0272,2800.0
2012-11-26 10:40:00,49.32,49.53,49.28,49.44,13600.0,45.0272,45.2189,44.9906,45.1367,13600.0
2012-11-26 10:50:00,49.44,49.53,49.35,49.39,12300.0,45.1367,45.2189,45.0545,45.0911,12300.0
2012-11-26 11:00:00,49.42,49.42,49.23,49.33,6300.0,45.1184,45.1184,44.945,45.0363,6300.0
2012-11-26 11:10:00,49.29,49.31,49.2,49.28,9400.0,44.9998,45.018,44.9176,44.9906,9400.0
2012-11-26 11:20:00,49.31,49.32,49.14,49.32,10500.0,45.018,45.0272,44.8628,45.0272,10500.0
2012-11-26 11:30:00,49.33,49.5,49.27,49.46,29500.0,45.0363,45.1915,44.9815,45.155,29500.0
2012-11-26 11:40:00,49.47,49.47,49.23,49.26,14300.0,45.1641,45.1641,44.945,44.9724,14300.0
2012-11-26 11:50:00,49.25,49.33,49.24,49.28,3300.0,44.9632,45.0363,44.9541,44.9906,3300.0
2012-11-26 12:00:00,49.28,49.34,49.2,49.3,7500.0,44.9906,45.0454,44.9176,45.0089,7500.0
2012-11-26 12:10:00,49.32,49.35,49.27,49.29,6600.0,45.0272,45.0545,44.9815,44.9998,6600.0
2012-11-26 12:20:00,49.29,49.32,49.09,49.11,3800.0,44.9998,45.0272,44.8172,44.8354,3800.0
2012-11-26 12:30:00,49.12,49.22,48.99,49.22,7100.0,44.8446,44.9359,44.7259,44.9359,7100.0
2012-11-26 12:40:00,49.24,49.26,49.11,49.18,6000.0,44.9541,44.9724,44.8354,44.8993,6000.0
2012-11-26 12:50:00,49.18,49.22,49.1,49.11,7700.0,44.8993,44.9359,44.8263,44.8354,7700.0
2012-11-26 13:00:00,49.13,49.26,49.08,49.14,10400.0,44.8537,44.9724,44.808,44.8628,10400.0
2012-11-26 13:10:00,49.13,49.34,49.13,49.27,7400.0,44.8537,45.0454,44.8537,44.9815,7400.0
2012-11-26 13:20:00,49.26,49.27,49.17,49.21,5200.0,44.9724,44.9815,44.8902,44.9267,5200.0
2012-11-26 13:30:00,49.26,49.34,49.23,49.29,56800.0,44.9724,45.0454,44.945,44.9998,56800.0
2012-11-26 13:40:00,49.29,49.35,49.18,49.35,7400.0,44.9998,45.0545,44.8993,45.0545,7400.0
2012-11-26 13:50:00,49.38,49.42,49.3,49.34,13800.0,45.0819,45.1184,45.0089,45.0454,13800.0
2012-11-26 14:00:00,49.35,49.44,49.27,49.41,7900.0,45.0545,45.1367,44.9815,45.1093,7900.0
2012-11-26 14:10:00,49.41,49.44,49.3,49.4,4600.0,45.1093,45.1367,45.0089,45.1002,4600.0
2012-11-26 14:20:00,49.4,49.44,49.3,49.39,16600.0,45.1002,45.1367,45.0089,45.0911,16600.0
2012-11-26 14:30:00,49.41,49.42,49.37,49.41,3700.0,45.1093,45.1184,45.0728,45.1093,3700.0
2012-11-26 14:40:00,49.44,49.47,49.36,49.47,6900.0,45.1367,45.1641,45.0637,45.1641,6900.0
2012-11-26 14:50:00,49.49,49.49,49.33,49.46,7600.0,45.1824,45.1824,45.0363,45.155,7600.0
2012-11-26 15:00:00,49.46,49.49,49.4,49.43,8200.0,45.155,45.1824,45.1002,45.1276,8200.0
2012-11-26 15:10:00,49.44,49.45,49.32,49.39,8000.0,45.1367,45.1458,45.0272,45.0911,8000.0
2012-11-26 15:20:00,49.39,49.4,49.27,49.36,15300.0,45.0911,45.1002,44.9815,45.0637,15300.0
2012-11-26 15:30:00,49.32,49.38,49.26,49.36,8200.0,45.0272,45.0819,44.9724,45.0637,8200.0
2012-11-26 15:40:00,49.37,49.45,49.33,49.41,14000.0,45.0728,45.1458,45.0363,45.1093,14000.0
2012-11-26 15:50:00,49.4,49.5,49.34,49.5,30800.0,45.1002,45.1915,45.0454,45.1915,30800.0
2012-11-27 09:30:00,49.66,49.83,49.37,49.51,19900.0,45.3376,45.4928,45.0728,45.2006,19900.0
2012-11-27 09:40:00,49.52,49.67,49.5,49.55,7600.0,45.2097,45.3467,45.1915,45.2371,7600.0
2012-11-27 09:50:00,49.65,49.67,49.5,49.6,18300.0,45.3284,45.3467,45.1915,45.2828,18300.0
2012-11-27 10:00:00,49.55,49.56,49.33,49.44,15500.0,45.2371,45.2463,45.0363,45.1367,15500.0
2012-11-27 10:10:00,49.47,49.58,49.25,49.25,19600.0,45.1641,45.2645,44.9632,44.9632,19600.0
2012-11-27 10:20:00,49.23,49.3,49.16,49.21,6000.0,44.945,45.0089,44.8811,44.9267,6000.0
2012-11-27 10:30:00,49.22,49.25,49.01,49.06,26400.0,44.9359,44.9632,44.7441,44.7898,26400.0
2012-11-27 10:40:00,49.05,49.22,49.03,49.2,5000.0,44.7807,44.9359,44.7624,44.9176,5000.0
2012-11-27 10:50:00,49.17,49.2,49.06,49.08,2600.0,44.8902,44.9176,44.7898,44.808,2600.0
2012-11-27 11:00:00,49.0,49.1,49.0,49.07,1000.0,44.735,44.8263,44.735,44.7989,1000.0
2012-11-27 11:10:00,49.04,49.05,48.9,48.97,11200.0,44.7715,44.7807,44.6437,44.7076,11200.0
2012-11-27 11:20:00,48.97,49.1,48.83,48.88,9900.0,44.7076,44.8263,44.5798,44.6254,9900.0
2012-11-27 11:30:00,48.83,49.2,48.83,49.2,4700.0,44.5798,44.9176,44.5798,44.9176,4700.0
2012-11-27 11:40:00,49.18,49.18,49.02,49.09,3000.0,44.8993,44.8993,44.7533,44.8172,3000.0
2012-11-27 11:50:00,49.08,49.17,49.04,49.13,4300.0,44.808,44.8902,44.7715,44.8537,4300.0
2012-11-27 12:00:00,49.15,49.26,49.14,49.19,7300.0,44.8719,44.9724,44.8628,44.9085,7300.0
2012-11-27 12:10:00,49.22,49.22,49.11,49.18,2200.0,44.9359,44.9359,44.8354,44.8993,2200.0
2012-11-27 12:20:00,49.23,49.24,49.22,49.24,1400.0,44.945,44.9541,44.9359,44.9541,1400.0
2012-11-27 12:30:00,49.22,49.22,49.09,49.18,3800.0,44.9359,44.9359,44.8172,44.8993,3800.0
2012-11-27 12:40:00,49.21,49.22,49.13,49.15,24300.0,44.9267,44.9359,44.8537,44.8719,24300.0
2012-11-27 12:50:00,49.15,49.15,49.0,49.13,2200.0,44.8719,44.8719,44.735,44.8537,2200.0
2012-11-27 13:00:00,49.14,49.16,49.06,49.1,9600.0,44.8628,44.8811,44.7898,44.8263,9600.0
2012-11-27 13:10:00,49.09,49.1,49.01,49.09,6800.0,44.8172,44.8263,44.7441,44.8172,6800.0
2012-11-27 13:20:00,49.09,49.12,48.97,48.98,8900.0,44.8172,44.8446,44.7076,44.7167,8900.0
2012-11-27 13:30:00,49.01,49.09,48.94,48.98,4600.0,44.7441,44.8172,44.6802,44.7167,4600.0
2012-11-27 13:40:00,48.99,49.14,48.99,49.04,2900.0,44.7259,44.8628,44.7259,44.7715,2900.0
2012-11-27 13:50:00,49.03,49.03,48.89,49.01,3000.0,44.7624,44.7624,44.6346,44.7441,3000.0
2012-11-27 14:00:00,49.0,49.0,48.92,48.92,3700.0,44.735,44.735,44.662,44.662,3700.0
2012-11-27 14:10:00,48.93,49.0,48.92,48.98,2700.0,44.6711,44.735,44.662,44.7167,2700.0
2012-11-27 14:20:00,48.98,48.99,48.66,48.72,10800.0,44.7167,44.7259,44.4246,44.4794,10800.0
2012-11-27 14:30:00,48.79,48.85,48.56,48.61,6900.0,44.5433,44.5981,44.3333,44.3789,6900.0
2012-11-27 14:40:00,48.61,48.7,48.45,48.52,7600.0,44.3789,44.4611,44.2329,44.2968,7600.0
2012-11-27 14:50:00,48.54,48.86,48.54,48.82,12600.0,44.315,44.6072,44.315,44.5707,12600.0
2012-11-27 15:00:00,48.86,48.98,48.7,48.94,23800.0,44.6072,44.7167,44.4611,44.6802,23800.0
2012-11-27 15:10:00,48.93,48.98,48.86,48.9,14200.0,44.6711,44.7167,44.6072,44.6437,14200.0
2012-11-27 15:20:00,48.9,49.1,48.88,49.1,15600.0,44.6437,44.8263,44.6254,44.8263,15600.0
2012-11-27 15:30:00,49.11,49.15,48.82,48.82,17700.0,44.8354,44.8719,44.5707,44.5707,17700.0
2012-11-27 15:40:00,48.86,48.9,48.75,48.9,23800.0,44.6072,44.6437,44.5068,44.6437,23800.0
2012-11-27 15:50:00,48.86,48.91,48.73,48.77,42000.0,44.6072,44.6528,44.4885,44.525,42000.0
2012-11-28 09:30:00,48.46,48.46,48.19,48.31,22300.0,44.242,44.242,43.9955,44.1051,22300.0
2012-11-28 09:40:00,48.31,48.43,48.03,48.03,11100.0,44.1051,44.2146,43.8494,43.8494,11100.0
2012-11-28 09:50:00,48.07,48.4,48.05,48.25,9400.0,43.886,44.1872,43.8677,44.0503,9400.0
2012-11-28 10:00:00,48.15,48.34,47.94,48.1,34700.0,43.959,44.1325,43.7673,43.9133,34700.0
2012-11-28 10:10:00,48.1,48.23,48.1,48.23,12300.0,43.9133,44.032,43.9133,44.032,12300.0
2012-11-28 10:20:00,48.23,48.56,48.2,48.38,18800.0,44.032,44.3333,44.0046,44.169,18800.0
2012-11-28 10:30:00,48.38,48.91,48.38,48.9,17400.0,44.169,44.6528,44.169,44.6437,17400.0
2012-11-28 10:40:00,48.91,49.01,48.8,48.94,16400.0,44.6528,44.7441,44.5524,44.6802,16400.0
2012-11-28 10:50:00,48.94,49.18,48.84,49.15,22300.0,44.6802,44.8993,44.5889,44.8719,22300.0
2012-11-28 11:00:00,49.17,49.32,48.99,49.14,15800.0,44.8902,45.0272,44.7259,44.8628,15800.0
2012-11-28 11:10:00,49.14,49.51,49.1,49.51,13400.0,44.8628,45.2006,44.8263,45.2006,13400.0
2012-11-28 11:20:00,49.49,49.57,49.4,49.52,7800.0,45.1824,45.2554,45.1002,45.2097,7800.0
2012-11-28 11:30:00,49.58,49.63,49.37,49.62,20600.0,45.2645,45.3102,45.0728,45.301,20600.0
2012-11-28 11:40:00,49.62,49.63,49.42,49.47,29600.0,45.301,45.3102,45.1184,45.1641,29600.0
2012-11-28 11:50:00,49.47,49.51,49.37,49.51,20400.0,45.1641,45.2006,45.0728,45.2006,20400.0
2012-11-28 12:00:00,49.51,49.51,49.24,49.44,11000.0,45.2006,45.2006,44.9541,45.1367,11000.0
2012-11-28 12:10:00,49.38,49.63,49.34,49.48,17400.0,45.0819,45.3102,45.0454,45.1732,17400.0
2012-11-28 12:20:00,49.52,49.61,49.4,49.49,15800.0,45.2097,45.2919,45.1002,45.1824,15800.0
2012-11-28 12:30:00,49.52,49.7,49.52,49.7,11300.0,45.2097,45.3741,45.2097,45.3741,11300.0
2012-11-28 12:40:00,49.7,49.73,49.59,49.63,8000.0,45.3741,45.4015,45.2736,45.3102,8000.0
2012-11-28 12:50:00,49.7,49.76,49.58,49.76,9600.0,45.3741,45.4289,45.2645,45.4289,9600.0
2012-11-28 13:00:00,49.74,49.78,49.44,49.48,7300.0,45.4106,45.4471,45.1367,45.1732,7300.0
2012-11-28 13:10:00,49.49,49.7,49.47,49.68,5600.0,45.1824,45.3741,45.1641,45.3558,5600.0
2012-11-28 13:20:00,49.66,49.7,49.51,49.7,9400.0,45.3376,45.3741,45.2006,45.3741,9400.0
2012-11-28 13:30:00,49.7,49.85,49.64,49.79,27700.0,45.3741,45.511,45.3193,45.4562,27700.0
2012-11-28 13:40:00,49.72,49.84,49.72,49.79,12000.0,45.3923,45.5019,45.3923,45.4562,12000.0
2012-11-28 13:50:00,49.79,49.89,49.79,49.86,16100.0,45.4562,45.5475,45.4562,45.5201,16100.0
2012-11-28 14:00:00,49.81,49.86,49.63,49.77,43400.0,45.4745,45.5201,45.3102,45.438,43400.0
2012-11-28 14:10:00,49.81,49.83,49.61,49.61,19600.0,45.4745,45.4928,45.2919,45.2919,19600.0
2012-11-28 14:20:00,49.61,49.8,49.61,49.78,6600.0,45.2919,45.4654,45.2919,45.4471,6600.0
2012-11-28 14:30:00,49.75,49.79,49.72,49.75,11500.0,45.4197,45.4562,45.3923,45.4197,11500.0
2012-11-28 14:40:00,49.76,49.79,49.65,49.76,10800.0,45.4289,45.4562,45.3284,45.4289,10800.0
2012-11-28 14:50:00,49.76,49.76,49.61,49.62,4300.0,45.4289,45.4289,45.2919,45.301,4300.0
2012-11-28 15:00:00,49.6,49.68,49.56,49.6,6100.0,45.2828,45.3558,45.2463,45.2828,6100.0
2012-11-28 15:10:00,49.63,49.63,49.51,49.54,5600.0,45.3102,45.3102,45.2006,45.228,5600.0
2012-11-28 15:20:00,49.57,49.65,49.54,49.59,11600.0,45.2554,45.3284,45.228,45.2736,11600.0
2012-11-28 15:30:00,49.64,49.72,49.61,49.68,18300.0,45.3193,45.3923,45.2919,45.3558,18300.0
2012-11-28 15:40:00,49.68,49.72,49.58,49.58,54100.0,45.3558,45.3923,45.2645,45.2645,54100.0
2012-11-28 15:50:00,49.58,49.7,49.5,49.7,81700.0,45.2645,45.3741,45.1915,45.3741,81700.0
2012-11-29 09:30:00,49.97,49.98,49.84,49.95,14200.0,45.6206,45.6297,45.5019,45.6023,14200.0
2012-11-29 09:40:00,49.95,50.5,49.84,50.36,71100.0,45.6023,46.1044,45.5019,45.9766,71100.0
2012-11-29 09:50:00,50.35,50.56,50.19,50.31,32800.0,45.9675,46.1592,45.8214,45.931,32800.0
2012-11-29 10:00:00,50.43,50.5,50.31,50.37,22700.0,46.0405,46.1044,45.931,45.9858,22700.0
2012-11-29 10:10:00,50.35,50.75,50.35,50.75,29000.0,45.9675,46.3327,45.9675,46.3327,29000.0
2012-11-29 10:20:00,50.78,50.92,50.55,50.65,30700.0,46.3601,46.4879,46.1501,46.2414,30700.0
2012-11-29 10:30:00,50.58,50.63,50.39,50.48,18500.0,46.1775,46.2231,46.004,46.0862,18500.0
2012-11-29 10:40:00,50.45,50.58,50.45,50.58,14300.0,46.0588,46.1775,46.0588,46.1775,14300.0
2012-11-29 10:50:00,50.59,50.87,50.58,50.83,9800.0,46.1866,46.4422,46.1775,46.4057,9800.0
2012-11-29 11:00:00,50.82,50.85,50.71,50.85,9900.0,46.3966,46.424,46.2962,46.424,9900.0
2012-11-29 11:10:00,50.86,51.3,50.86,51.29,73600.0,46.4331,46.8348,46.4331,46.8257,73600.0
2012-11-29 11:20:00,51.28,51.4,51.16,51.35,35700.0,46.8166,46.9261,46.707,46.8805,35700.0
2012-11-29 11:30:00,51.36,51.39,51.0,51.11,22000.0,46.8896,46.917,46.5609,46.6613,22000.0
2012-11-29 11:40:00,51.06,51.08,50.5,50.58,117800.0,46.6157,46.634,46.1044,46.1775,117800.0
2012-11-29 11:50:00,50.51,50.73,50.28,50.42,31700.0,46.1136,46.3144,45.9036,46.0314,31700.0
2012-11-29 12:00:00,50.44,50.65,50.38,50.51,23700.0,46.0497,46.2414,45.9949,46.1136,23700.0
2012-11-29 12:10:00,50.6,50.92,50.52,50.89,22100.0,46.1957,46.4879,46.1227,46.4605,22100.0
2012-11-29 12:20:00,50.91,51.16,50.9,50.91,12500.0,46.4788,46.707,46.4696,46.4788,12500.0
2012-11-29 12:30:00,50.92,50.96,50.83,50.88,4000.0,46.4879,46.5244,46.4057,46.4514,4000.0
2012-11-29 12:40:00,50.87,50.92,50.74,50.89,8700.0,46.4422,46.4879,46.3236,46.4605,8700.0
2012-11-29 12:50:00,50.93,51.23,50.93,51.17,15700.0,46.497,46.7709,46.497,46.7161,15700.0
2012-11-29 13:00:00,51.13,51.14,50.97,50.99,9100.0,46.6796,46.6887,46.5335,46.5518,9100.0
2012-11-29 13:10:00,51.0,51.18,50.98,51.15,11700.0,46.5609,46.7253,46.5427,46.6979,11700.0
2012-11-29 13:20:00,51.1,51.21,51.1,51.21,5400.0,46.6522,46.7526,46.6522,46.7526,5400.0
2012-11-29 13:30:00,51.22,51.38,51.2,51.34,6700.0,46.7618,46.9078,46.7435,46.8713,6700.0
2012-11-29 13:40:00,51.35,51.45,51.18,51.3,16300.0,46.8805,46.9718,46.7253,46.8348,16300.0
2012-11-29 13:50:00,51.3,51.45,51.3,51.45,8200.0,46.8348,46.9718,46.8348,46.9718,8200.0
2012-11-29 14:00:00,51.45,51.45,51.29,51.31,16600.0,46.9718,46.9718,46.8257,46.8439,16600.0
2012-11-29 14:10:00,51.33,51.44,51.33,51.41,8700.0,46.8622,46.9626,46.8622,46.9352,8700.0
2012-11-29 14:20:00,51.42,51.5,51.23,51.37,62000.0,46.9444,47.0174,46.7709,46.8987,62000.0
2012-11-29 14:30:00,51.37,51.58,51.37,51.58,7900.0,46.8987,47.0904,46.8987,47.0904,7900.0
2012-11-29 14:40:00,51.56,51.73,51.47,51.73,17000.0,47.0722,47.2274,46.99,47.2274,17000.0
2012-11-29 14:50:00,51.69,51.72,51.62,51.66,118200.0,47.1909,47.2183,47.127,47.1635,118200.0
2012-11-29 15:00:00,51.69,51.75,51.53,51.63,24200.0,47.1909,47.2456,47.0448,47.1361,24200.0
2012-11-29 15:10:00,51.61,51.61,51.44,51.5,12500.0,47.1178,47.1178,46.9626,47.0174,12500.0
2012-11-29 15:20:00,51.5,51.5,51.28,51.38,22300.0,47.0174,47.0174,46.8166,46.9078,22300.0
2012-11-29 15:30:00,51.38,51.41,51.17,51.21,57600.0,46.9078,46.9352,46.7161,46.7526,57600.0
2012-11-29 15:40:00,51.22,51.45,51.21,51.36,88400.0,46.7618,46.9718,46.7526,46.8896,88400.0
2012-11-29 15:50:00,51.35,51.35,51.21,51.29,340800.0,46.8805,46.8805,46.7526,46.8257,340800.0
2012-11-30 09:30:00,51.5,52.33,51.37,51.95,90900.0,47.0174,47.7752,46.8987,47.4282,90900.0
2012-11-30 09:40:00,51.93,52.4,51.92,52.32,51600.0,47.41,47.8391,47.4008,47.766,51600.0
2012-11-30 09:50:00,52.29,52.65,52.21,52.6,67300.0,47.7386,48.0673,47.6656,48.0217,67300.0
2012-11-30 10:00:00,52.64,53.0,52.57,52.58,74100.0,48.0582,48.3868,47.9943,48.0034,74100.0
2012-11-30 10:10:00,52.57,52.7,52.5,52.51,14400.0,47.9943,48.113,47.9304,47.9395,14400.0
2012-11-30 10:20:00,52.57,52.66,52.52,52.57,23600.0,47.9943,48.0764,47.9486,47.9943,23600.0
2012-11-30 10:30:00,52.64,52.69,52.54,52.69,9400.0,48.0582,48.1038,47.9669,48.1038,9400.0
2012-11-30 10:40:00,52.64,52.85,52.62,52.62,27900.0,48.0582,48.2499,48.0399,48.0399,27900.0
2012-11-30 10:50:00,52.69,52.86,52.62,52.85,13000.0,48.1038,48.259,48.0399,48.2499,13000.0
2012-11-30 11:00:00,52.85,52.86,52.67,52.85,18000.0,48.2499,48.259,48.0856,48.2499,18000.0
2012-11-30 11:10:00,52.84,52.87,52.52,52.76,25400.0,48.2408,48.2682,47.9486,48.1677,25400.0
2012-11-30 11:20:00,52.68,52.82,52.65,52.82,10600.0,48.0947,48.2225,48.0673,48.2225,10600.0
2012-11-30 11:30:00,52.75,52.78,52.54,52.63,9800.0,48.1586,48.186,47.9669,48.049,9800.0
2012-11-30 11:40:00,52.72,52.95,52.72,52.91,16800.0,48.1312,48.3412,48.1312,48.3047,16800.0
2012-11-30 11:50:00,52.89,53.1,52.74,52.85,21000.0,48.2864,48.4781,48.1495,48.2499,21000.0
2012-11-30 12:00:00,52.8,52.89,52.63,52.63,6900.0,48.2042,48.2864,48.049,48.049,6900.0
2012-11-30 12:10:00,52.6,52.81,52.55,52.7,12700.0,48.0217,48.2134,47.976,48.113,12700.0
2012-11-30 12:20:00,52.68,52.74,52.65,52.68,7900.0,48.0947,48.1495,48.0673,48.0947,7900.0
2012-11-30 12:30:00,52.65,52.79,52.63,52.63,6500.0,48.0673,48.1951,48.049,48.049,6500.0
2012-11-30 12:40:00,52.61,52.66,52.44,52.54,18900.0,48.0308,48.0764,47.8756,47.9669,18900.0
2012-11-30 12:50:00,52.54,52.64,52.46,52.64,15200.0,47.9669,48.0582,47.8938,48.0582,15200.0
2012-11-30 13:00:00,52.63,52.67,52.6,52.6,15000.0,48.049,48.0856,48.0217,48.0217,15000.0
2012-11-30 13:10:00,52.61,52.72,52.58,52.63,19000.0,48.0308,48.1312,48.0034,48.049,19000.0
2012-11-30 13:20:00,52.61,52.74,52.6,52.72,8900.0,48.0308,48.1495,48.0217,48.1312,8900.0
2012-11-30 13:30:00,52.67,52.74,52.66,52.67,3000.0,48.0856,48.1495,48.0764,48.0856,3000.0
2012-11-30 13:40:00,52.66,52.69,52.59,52.69,6800.0,48.0764,48.1038,48.0125,48.1038,6800.0
2012-11-30 13:50:00,52.63,52.66,52.58,52.61,9900.0,48.049,48.0764,48.0034,48.0308,9900.0
2012-11-30 14:00:00,52.65,52.66,52.58,52.6,9400.0,48.0673,48.0764,48.0034,48.0217,9400.0
2012-11-30 14:10:00,52.58,52.69,52.58,52.69,11400.0,48.0034,48.1038,48.0034,48.1038,11400.0
2012-11-30 14:20:00,52.69,52.7,52.59,52.61,14700.0,48.1038,48.113,48.0125,48.0308,14700.0
2012-11-30 14:30:00,52.61,52.7,52.59,52.65,30600.0,48.0308,48.113,48.0125,48.0673,30600.0
2012-11-30 14:40:00,52.64,52.68,52.58,52.63,9900.0,48.0582,48.0947,48.0034,48.049,9900.0
2012-11-30 14:50:00,52.69,52.69,52.59,52.6,13100.0,48.1038,48.1038,48.0125,48.0217,13100.0
2012-11-30 15:00:00,52.59,52.78,52.58,52.77,9700.0,48.0125,48.186,48.0034,48.1769,9700.0
2012-11-30 15:10:00,52.78,52.8,52.61,52.61,13500.0,48.186,48.2042,48.0308,48.0308,13500.0
2012-11-30 15:20:00,52.6,52.71,52.58,52.71,16700.0,48.0217,48.1221,48.0034,48.1221,16700.0
2012-11-30 15:30:00,52.75,52.76,52.59,52.6,16700.0,48.1586,48.1677,48.0125,48.0217,16700.0
2012-11-30 15:40:00,52.64,52.75,52.51,52.7,37700.0,48.0582,48.1586,47.9395,48.113,37700.0
2012-11-30 15:50:00,52.7,52.92,52.69,52.83,101000.0,48.113,48.3138,48.1038,48.2316,101000.0
2012-12-03 09:30:00,53.4,53.85,53.02,53.41,65300.0,48.752,49.1629,48.4051,48.7612,65300.0
2012-12-03 09:40:00,53.52,53.77,53.41,53.68,75200.0,48.8616,49.0898,48.7612,49.0077,75200.0
2012-12-03 09:50:00,53.66,53.73,53.57,53.62,50200.0,48.9894,49.0533,48.9072,48.9529,50200.0
2012-12-03 10:00:00,53.62,53.8,53.03,53.03,63900.0,48.9529,49.1172,48.4142,48.4142,63900.0
2012-12-03 10:10:00,53.03,53.05,52.53,52.54,41400.0,48.4142,48.4325,47.9578,47.9669,41400.0
2012-12-03 10:20:00,52.55,52.84,52.36,52.73,29300.0,47.976,48.2408,47.8025,48.1403,29300.0
2012-12-03 10:30:00,52.72,52.73,52.45,52.48,13600.0,48.1312,48.1403,47.8847,47.9121,13600.0
2012-12-03 10:40:00,52.49,52.62,52.38,52.61,14900.0,47.9212,48.0399,47.8208,48.0308,14900.0
2012-12-03 10:50:00,52.6,52.6,52.26,52.31,13500.0,48.0217,48.0217,47.7113,47.7569,13500.0
2012-12-03 11:00:00,52.36,52.44,52.28,52.3,14800.0,47.8025,47.8756,47.7295,47.7478,14800.0
2012-12-03 11:10:00,52.3,52.81,52.3,52.56,38100.0,47.7478,48.2134,47.7478,47.9851,38100.0
2012-12-03 11:20:00,52.52,52.62,52.31,52.36,16300.0,47.9486,48.0399,47.7569,47.8025,16300.0
2012-12-03 11:30:00,52.34,53.18,52.3,53.02,42500.0,47.7843,48.5512,47.7478,48.4051,42500.0
2012-12-03 11:40:00,53.09,53.4,53.01,53.08,23500.0,48.469,48.752,48.396,48.4599,23500.0
2012-12-03 11:50:00,53.01,53.1,52.98,53.08,4500.0,48.396,48.4781,48.3686,48.4599,4500.0
2012-12-03 12:00:00,53.05,53.08,52.87,52.91,9000.0,48.4325,48.4599,48.2682,48.3047,9000.0
2012-12-03 12:10:00,52.92,53.03,52.87,52.88,8700.0,48.3138,48.4142,48.2682,48.2773,8700.0
2012-12-03 12:20:00,52.92,53.2,52.9,53.02,10000.0,48.3138,48.5694,48.2955,48.4051,10000.0
2012-12-03 12:30:00,53.02,53.14,52.97,53.13,8300.0,48.4051,48.5147,48.3595,48.5055,8300.0
2012-12-03 12:40:00,53.07,53.13,53.04,53.04,6600.0,48.4507,48.5055,48.4234,48.4234,6600.0
2012-12-03 12:50:00,53.01,53.14,52.94,53.04,8600.0,48.396,48.5147,48.3321,48.4234,8600.0
2012-12-03 13:00:00,52.95,53.03,52.77,52.79,7300.0,48.3412,48.4142,48.1769,48.1951,7300.0
2012-12-03 13:10:00,52.74,52.87,52.73,52.77,6200.0,48.1495,48.2682,48.1403,48.1769,6200.0
2012-12-03 13:20:00,52.8,52.93,52.78,52.85,5300.0,48.2042,48.3229,48.186,48.2499,5300.0
2012-12-03 13:30:00,52.85,52.85,52.58,52.61,10300.0,48.2499,48.2499,48.0034,48.0308,10300.0
2012-12-03 13:40:00,52.62,52.63,52.55,52.6,5800.0,48.0399,48.049,47.976,48.0217,5800.0
2012-12-03 13:50:00,52.6,52.71,52.56,52.71,6300.0,48.0217,48.1221,47.9851,48.1221,6300.0
2012-12-03 14:00:00,52.7,52.78,52.55,52.78,6300.0,48.113,48.186,47.976,48.186,6300.0
2012-12-03 14:10:00,52.77,52.79,52.63,52.65,6000.0,48.1769,48.1951,48.049,48.0673,6000.0
2012-12-03 14:20:00,52.63,52.63,52.4,52.45,5000.0,48.049,48.049,47.8391,47.8847,5000.0
2012-12-03 14:30:00,52.47,52.58,52.4,52.44,12300.0,47.903,48.0034,47.8391,47.8756,12300.0
2012-12-03 14:40:00,52.45,52.59,52.4,52.43,20400.0,47.8847,48.0125,47.8391,47.8665,20400.0
2012-12-03 14:50:00,52.42,52.76,52.42,52.72,33800.0,47.8573,48.1677,47.8573,48.1312,33800.0
2012-12-03 15:00:00,52.72,52.8,52.49,52.51,23400.0,48.1312,48.2042,47.9212,47.9395,23400.0
2012-12-03 15:10:00,52.52,52.57,52.47,52.52,27200.0,47.9486,47.9943,47.903,47.9486,27200.0
2012-12-03 15:20:00,52.51,52.59,52.43,52.44,18200.0,47.9395,48.0125,47.8665,47.8756,18200.0
2012-12-03 15:30:00,52.43,52.5,52.41,52.46,14200.0,47.8665,47.9304,47.8482,47.8938,14200.0
2012-12-03 15:40:00,52.45,52.51,52.37,52.37,19800.0,47.8847,47.9395,47.8117,47.8117,19800.0
2012-12-03 15:50:00,52.38,52.46,52.3,52.31,62900.0,47.8208,47.8938,47.7478,47.7569,62900.0
2012-12-04 09:30:00,52.38,52.7,52.12,52.58,10200.0,47.8208,48.113,47.5834,48.0034,10200.0
2012-12-04 09:40:00,52.57,52.95,52.57,52.72,17700.0,47.9943,48.3412,47.9943,48.1312,17700.0
2012-12-04 09:50:00,52.66,53.0,52.66,52.95,28000.0,48.0764,48.3868,48.0764,48.3412,28000.0
2012-12-04 10:00:00,52.97,53.02,52.89,52.98,15700.0,48.3595,48.4051,48.2864,48.3686,15700.0
2012-12-04 10:10:00,53.04,53.1,52.83,52.95,20500.0,48.4234,48.4781,48.2316,48.3412,20500.0
2012-12-04 10:20:00,52.92,52.96,52.66,52.66,20100.0,48.3138,48.3503,48.0764,48.0764,20100.0
2012-12-04 10:30:00,52.67,52.97,52.64,52.87,19100.0,48.0856,48.3595,48.0582,48.2682,19100.0
2012-12-04 10:40:00,52.86,53.08,52.86,53.06,9500.0,48.259,48.4599,48.259,48.4416,9500.0
2012-12-04 10:50:00,53.0,53.09,52.84,53.08,8600.0,48.3868,48.469,48.2408,48.4599,8600.0
2012-12-04 11:00:00,53.01,53.08,52.73,52.77,12300.0,48.396,48.4599,48.1403,48.1769,12300.0
2012-12-04 11:10:00,52.7,52.99,52.56,52.84,23600.0,48.113,48.3777,47.9851,48.2408,23600.0
2012-12-04 11:20:00,52.85,52.89,52.79,52.8,3600.0,48.2499,48.2864,48.1951,48.2042,3600.0
2012-12-04 11:30:00,52.76,52.9,52.69,52.71,12600.0,48.1677,48.2955,48.1038,48.1221,12600.0
2012-12-04 11:40:00,52.71,52.9,52.66,52.7,22200.0,48.1221,48.2955,48.0764,48.113,22200.0
2012-12-04 11:50:00,52.63,52.81,52.63,52.76,10400.0,48.049,48.2134,48.049,48.1677,10400.0
2012-12-04 12:00:00,52.71,52.82,52.46,52.79,15600.0,48.1221,48.2225,47.8938,48.1951,15600.0
2012-12-04 12:10:00,52.79,52.9,52.67,52.85,31300.0,48.1951,48.2955,48.0856,48.2499,31300.0
2012-12-04 12:20:00,52.88,53.14,52.81,52.9,13300.0,48.2773,48.5147,48.2134,48.2955,13300.0
2012-12-04 12:30:00,52.91,53.1,52.79,52.92,9200.0,48.3047,48.4781,48.1951,48.3138,9200.0
2012-12-04 12:40:00,52.94,53.05,52.88,52.91,7300.0,48.3321,48.4325,48.2773,48.3047,7300.0
2012-12-04 12:50:00,52.91,52.98,52.77,52.83,6700.0,48.3047,48.3686,48.1769,48.2316,6700.0
2012-12-04 13:00:00,52.8,52.85,52.62,52.8,10600.0,48.2042,48.2499,48.0399,48.2042,10600.0
2012-12-04 13:10:00,52.78,52.9,52.78,52.83,4900.0,48.186,48.2955,48.186,48.2316,4900.0
2012-12-04 13:20:00,52.8,53.05,52.8,53.05,17500.0,48.2042,48.4325,48.2042,48.4325,17500.0
2012-12-04 13:30:00,53.0,53.05,52.94,52.95,8200.0,48.3868,48.4325,48.3321,48.3412,8200.0
2012-12-04 13:40:00,52.96,53.12,52.95,53.07,19000.0,48.3503,48.4964,48.3412,48.4507,19000.0
2012-12-04 13:50:00,53.04,53.15,53.03,53.06,136600.0,48.4234,48.5238,48.4142,48.4416,136600.0
2012-12-04 14:00:00,53.06,53.15,53.03,53.09,9800.0,48.4416,48.5238,48.4142,48.469,9800.0
2012-12-04 14:10:00,53.12,53.12,53.01,53.11,7800.0,48.4964,48.4964,48.396,48.4873,7800.0
2012-12-04 14:20:00,53.11,53.15,53.01,53.12,13300.0,48.4873,48.5238,48.396,48.4964,13300.0
2012-12-04 14:30:00,53.1,53.13,53.01,53.05,7400.0,48.4781,48.5055,48.396,48.4325,7400.0
2012-12-04 14:40:00,53.05,53.37,53.04,53.34,25400.0,48.4325,48.7246,48.4234,48.6972,25400.0
2012-12-04 14:50:00,53.38,53.38,53.09,53.2,10900.0,48.7338,48.7338,48.469,48.5694,10900.0
2012-12-04 15:00:00,53.2,53.27,53.16,53.21,17000.0,48.5694,48.6333,48.5329,48.5786,17000.0
2012-12-04 15:10:00,53.16,53.2,53.02,53.1,127500.0,48.5329,48.5694,48.4051,48.4781,127500.0
2012-12-04 15:20:00,53.12,53.2,52.92,53.03,34800.0,48.4964,48.5694,48.3138,48.4142,34800.0
2012-12-04 15:30:00,53.03,53.09,52.9,52.95,28900.0,48.4142,48.469,48.2955,48.3412,28900.0
2012-12-04 15:40:00,52.94,53.03,52.9,52.95,375800.0,48.3321,48.4142,48.2955,48.3412,375800.0
2012-12-04 15:50:00,52.97,52.99,52.74,52.75,90900.0,48.3595,48.3777,48.1495,48.1586,90900.0
2012-12-05 09:30:00,52.78,53.02,52.46,52.86,16200.0,48.186,48.4051,47.8938,48.259,16200.0
2012-12-05 09:40:00,52.75,52.75,52.41,52.55,7300.0,48.1586,48.1586,47.8482,47.976,7300.0
2012-12-05 09:50:00,52.64,52.75,52.37,52.37,20000.0,48.0582,48.1586,47.8117,47.8117,20000.0
2012-12-05 10:00:00,52.44,52.67,52.37,52.53,20800.0,47.8756,48.0856,47.8117,47.9578,20800.0
2012-12-05 10:10:00,52.51,52.6,52.49,52.53,12900.0,47.9395,48.0217,47.9212,47.9578,12900.0
2012-12-05 10:20:00,52.6,52.62,52.04,52.16,13500.0,48.0217,48.0399,47.5104,47.62,13500.0
2012-12-05 10:30:00,52.14,52.31,52.09,52.13,13800.0,47.6017,47.7569,47.556,47.5926,13800.0
2012-12-05 10:40:00,52.09,52.21,51.86,52.15,15600.0,47.556,47.6656,47.3461,47.6108,15600.0
2012-12-05 10:50:00,52.14,52.15,51.9,52.04,14100.0,47.6017,47.6108,47.3826,47.5104,14100.0
2012-12-05 11:00:00,52.06,52.22,51.81,52.22,23300.0,47.5287,47.6747,47.3004,47.6747,23300.0
2012-12-05 11:10:00,52.22,52.36,52.17,52.22,5400.0,47.6747,47.8025,47.6291,47.6747,5400.0
2012-12-05 11:20:00,52.18,52.46,52.13,52.3,6400.0,47.6382,47.8938,47.5926,47.7478,6400.0
2012-12-05 11:30:00,52.32,52.62,52.3,52.33,7400.0,47.766,48.0399,47.7478,47.7752,7400.0
2012-12-05 11:40:00,52.34,52.51,52.34,52.48,10900.0,47.7843,47.9395,47.7843,47.9121,10900.0
2012-12-05 11:50:00,52.44,52.62,52.36,52.58,9100.0,47.8756,48.0399,47.8025,48.0034,9100.0
2012-12-05 12:00:00,52.56,52.66,52.48,52.48,30300.0,47.9851,48.0764,47.9121,47.9121,30300.0
2012-12-05 12:10:00,52.5,52.5,52.34,52.43,4100.0,47.9304,47.9304,47.7843,47.8665,4100.0
2012-12-05 12:20:00,52.44,52.58,52.35,52.35,3800.0,47.8756,48.0034,47.7934,47.7934,3800.0
2012-12-05 12:30:00,52.4,52.51,52.37,52.41,13600.0,47.8391,47.9395,47.8117,47.8482,13600.0
2012-12-05 12:40:00,52.45,52.5,52.27,52.27,7900.0,47.8847,47.9304,47.7204,47.7204,7900.0
2012-12-05 12:50:00,52.3,52.34,52.26,52.32,3000.0,47.7478,47.7843,47.7113,47.766,3000.0
2012-12-05 13:00:00,52.31,52.32,51.99,52.0,1289000.0,47.7569,47.766,47.4648,47.4739,1289000.0
2012-12-05 13:10:00,52.06,52.06,51.89,52.0,149300.0,47.5287,47.5287,47.3735,47.4739,149300.0
2012-12-05 13:20:00,51.93,51.95,51.62,51.88,59300.0,47.41,47.4282,47.127,47.3643,59300.0
2012-12-05 13:30:00,51.88,52.05,51.83,52.05,49300.0,47.3643,47.5195,47.3187,47.5195,49300.0
2012-12-05 13:40:00,52.02,52.13,51.76,51.8,71000.0,47.4921,47.5926,47.2548,47.2913,71000.0
2012-12-05 13:50:00,51.81,51.92,51.44,51.5,82000.0,47.3004,47.4008,46.9626,47.0174,82000.0
2012-12-05 14:00:00,51.49,51.89,51.49,51.75,16300.0,47.0083,47.3735,47.0083,47.2456,16300.0
2012-12-05 14:10:00,51.74,51.91,51.74,51.89,10000.0,47.2365,47.3917,47.2365,47.3735,10000.0
2012-12-05 14:20:00,51.9,51.97,51.78,51.78,7400.0,47.3826,47.4465,47.273,47.273,7400.0
2012-12-05 14:30:00,51.78,51.95,51.73,51.93,10100.0,47.273,47.4282,47.2274,47.41,10100.0
2012-12-05 14:40:00,52.0,52.05,51.94,52.0,9900.0,47.4739,47.5195,47.4191,47.4739,9900.0
2012-12-05 14:50:00,52.0,52.03,51.93,51.97,10100.0,47.4739,47.5013,47.41,47.4465,10100.0
2012-12-05 15:00:00,51.89,52.0,51.86,52.0,16500.0,47.3735,47.4739,47.3461,47.4739,16500.0
2012-12-05 15:10:00,52.0,52.03,51.69,51.75,34900.0,47.4739,47.5013,47.1909,47.2456,34900.0
2012-12-05 15:20:00,51.76,51.78,51.45,51.66,37700.0,47.2548,47.273,46.9718,47.1635,37700.0
2012-12-05 15:30:00,51.64,51.69,51.59,51.6,24100.0,47.1452,47.1909,47.0996,47.1087,24100.0
2012-12-05 15:40:00,51.64,51.66,51.32,51.33,45100.0,47.1452,47.1635,46.8531,46.8622,45100.0
2012-12-05 15:50:00,51.33,51.4,51.02,51.13,128300.0,46.8622,46.9261,46.5792,46.6796,128300.0
2012-12-06 09:30:00,51.19,51.48,51.0,51.48,24200.0,46.7344,46.9991,46.5609,46.9991,24200.0
2012-12-06 09:40:00,51.47,51.58,51.26,51.35,17000.0,46.99,47.0904,46.7983,46.8805,17000.0
2012-12-06 09:50:00,51.39,51.43,51.2,51.2,20500.0,46.917,46.9535,46.7435,46.7435,20500.0
2012-12-06 10:00:00,51.23,51.3,51.0,51.24,13900.0,46.7709,46.8348,46.5609,46.78,13900.0
2012-12-06 10:10:00,51.33,51.33,51.04,51.12,16300.0,46.8622,46.8622,46.5974,46.6705,16300.0
2012-12-06 10:20:00,51.27,51.3,51.1,51.24,10900.0,46.8074,46.8348,46.6522,46.78,10900.0
2012-12-06 10:30:00,51.29,51.42,51.2,51.4,17200.0,46.8257,46.9444,46.7435,46.9261,17200.0
2012-12-06 10:40:00,51.4,51.5,51.36,51.49,9600.0,46.9261,47.0174,46.8896,47.0083,9600.0
2012-12-06 10:50:00,51.49,51.5,51.41,51.47,15300.0,47.0083,47.0174,46.9352,46.99,15300.0
2012-12-06 11:00:00,51.5,51.5,51.37,51.39,11900.0,47.0174,47.0174,46.8987,46.917,11900.0
2012-12-06 11:10:00,51.41,51.5,51.36,51.4,8900.0,46.9352,47.0174,46.8896,46.9261,8900.0
2012-12-06 11:20:00,51.47,51.6,51.47,51.6,16900.0,46.99,47.1087,46.99,47.1087,16900.0
2012-12-06 11:30:00,51.59,51.7,51.51,51.56,20400.0,47.0996,47.2,47.0265,47.0722,20400.0
2012-12-06 11:40:00,51.56,51.64,51.54,51.57,4300.0,47.0722,47.1452,47.0539,47.0813,4300.0
2012-12-06 11:50:00,51.56,51.65,51.53,51.54,6100.0,47.0722,47.1543,47.0448,47.0539,6100.0
2012-12-06 12:00:00,51.54,51.54,51.43,51.47,4700.0,47.0539,47.0539,46.9535,46.99,4700.0
2012-12-06 12:10:00,51.49,51.49,51.27,51.38,11400.0,47.0083,47.0083,46.8074,46.9078,11400.0
2012-12-06 12:20:00,51.42,51.48,51.26,51.26,4900.0,46.9444,46.9991,46.7983,46.7983,4900.0
2012-12-06 12:30:00,51.31,51.46,51.27,51.44,2100.0,46.8439,46.9809,46.8074,46.9626,2100.0
2012-12-06 12:40:00,51.43,51.46,51.37,51.46,2500.0,46.9535,46.9809,46.8987,46.9809,2500.0
2012-12-06 12:50:00,51.47,51.58,51.47,51.54,20800.0,46.99,47.0904,46.99,47.0539,20800.0
2012-12-06 13:00:00,51.5,51.61,51.43,51.55,11600.0,47.0174,47.1178,46.9535,47.0631,11600.0
2012-12-06 13:10:00,51.52,51.65,51.52,51.53,5500.0,47.0357,47.1543,47.0357,47.0448,5500.0
2012-12-06 13:20:00,51.53,51.66,51.53,51.62,7600.0,47.0448,47.1635,47.0448,47.127,7600.0
2012-12-06 13:30:00,51.63,51.82,51.62,51.81,22600.0,47.1361,47.3095,47.127,47.3004,22600.0
2012-12-06 13:40:00,51.83,52.03,51.82,52.0,10600.0,47.3187,47.5013,47.3095,47.4739,10600.0
2012-12-06 13:50:00,52.0,52.06,51.9,52.03,7800.0,47.4739,47.5287,47.3826,47.5013,7800.0
2012-12-06 14:00:00,52.0,52.01,51.86,51.94,5700.0,47.4739,47.483,47.3461,47.4191,5700.0
2012-12-06 14:10:00,51.95,52.0,51.92,51.92,5300.0,47.4282,47.4739,47.4008,47.4008,5300.0
2012-12-06 14:20:00,51.92,52.01,51.89,51.99,6200.0,47.4008,47.483,47.3735,47.4648,6200.0
2012-12-06 14:30:00,52.0,52.02,51.95,51.97,152300.0,47.4739,47.4921,47.4282,47.4465,152300.0
2012-12-06 14:40:00,51.96,52.03,51.9,51.95,13600.0,47.4374,47.5013,47.3826,47.4282,13600.0
2012-12-06 14:50:00,51.97,51.97,51.73,51.78,7600.0,47.4465,47.4465,47.2274,47.273,7600.0
2012-12-06 15:00:00,51.78,51.93,51.78,51.78,10400.0,47.273,47.41,47.273,47.273,10400.0
2012-12-06 15:10:00,51.79,51.81,51.72,51.78,14100.0,47.2822,47.3004,47.2183,47.273,14100.0
2012-12-06 15:20:00,51.76,51.89,51.76,51.83,14900.0,47.2548,47.3735,47.2548,47.3187,14900.0
2012-12-06 15:30:00,51.83,51.98,51.81,51.94,12200.0,47.3187,47.4556,47.3004,47.4191,12200.0
2012-12-06 15:40:00,51.95,52.02,51.91,51.92,16900.0,47.4282,47.4921,47.3917,47.4008,16900.0
2012-12-06 15:50:00,51.94,52.03,51.94,52.01,26900.0,47.4191,47.5013,47.4191,47.483,26900.0
2012-12-07 09:30:00,52.5,52.5,52.03,52.03,127100.0,47.9304,47.9304,47.5013,47.5013,127100.0
2012-12-07 09:40:00,52.03,52.2,51.88,51.93,16300.0,47.5013,47.6565,47.3643,47.41,16300.0
2012-12-07 09:50:00,51.87,52.07,51.87,52.02,24700.0,47.3552,47.5378,47.3552,47.4921,24700.0
2012-12-07 10:00:00,52.05,52.36,51.96,52.29,49700.0,47.5195,47.8025,47.4374,47.7386,49700.0
2012-12-07 10:10:00,52.25,52.35,52.23,52.31,36800.0,47.7021,47.7934,47.6839,47.7569,36800.0
2012-12-07 10:20:00,52.27,52.31,52.2,52.26,22100.0,47.7204,47.7569,47.6565,47.7113,22100.0
2012-12-07 10:30:00,52.31,52.31,52.17,52.22,25200.0,47.7569,47.7569,47.6291,47.6747,25200.0
2012-12-07 10:40:00,52.19,52.26,52.16,52.2,14800.0,47.6473,47.7113,47.62,47.6565,14800.0
2012-12-07 10:50:00,52.19,52.25,52.1,52.21,10800.0,47.6473,47.7021,47.5652,47.6656,10800.0
2012-12-07 11:00:00,52.25,52.31,52.02,52.04,18700.0,47.7021,47.7569,47.4921,47.5104,18700.0
2012-12-07 11:10:00,52.02,52.24,51.99,51.99,16200.0,47.4921,47.693,47.4648,47.4648,16200.0
2012-12-07 11:20:00,51.96,52.08,51.76,51.8,160800.0,47.4374,47.5469,47.2548,47.2913,160800.0
2012-12-07 11:30:00,51.87,52.04,51.77,51.86,14600.0,47.3552,47.5104,47.2639,47.3461,14600.0
2012-12-07 11:40:00,51.84,51.86,51.59,51.59,6500.0,47.3278,47.3461,47.0996,47.0996,6500.0
2012-12-07 11:50:00,51.6,51.67,51.42,51.42,6900.0,47.1087,47.1726,46.9444,46.9444,6900.0
2012-12-07 12:00:00,51.44,51.81,51.44,51.81,6300.0,46.9626,47.3004,46.9626,47.3004,6300.0
2012-12-07 12:10:00,51.8,51.95,51.7,51.95,8800.0,47.2913,47.4282,47.2,47.4282,8800.0
2012-12-07 12:20:00,51.91,51.91,51.7,51.73,5600.0,47.3917,47.3917,47.2,47.2274,5600.0
2012-12-07 12:30:00,51.74,51.77,51.65,51.73,3000.0,47.2365,47.2639,47.1543,47.2274,3000.0
2012-12-07 12:40:00,51.73,51.86,51.73,51.82,4500.0,47.2274,47.3461,47.2274,47.3095,4500.0
2012-12-07 12:50:00,51.76,51.9,51.76,51.84,5400.0,47.2548,47.3826,47.2548,47.3278,5400.0
2012-12-07 13:00:00,51.84,51.98,51.8,51.85,7600.0,47.3278,47.4556,47.2913,47.3369,7600.0
2012-12-07 13:10:00,51.87,51.94,51.79,51.91,7400.0,47.3552,47.4191,47.2822,47.3917,7400.0
2012-12-07 13:20:00,51.86,51.98,51.82,51.92,5100.0,47.3461,47.4556,47.3095,47.4008,5100.0
2012-12-07 13:30:00,51.87,51.98,51.85,51.98,27700.0,47.3552,47.4556,47.3369,47.4556,27700.0
2012-12-07 13:40:00,51.99,51.99,51.9,51.94,3300.0,47.4648,47.4648,47.3826,47.4191,3300.0
2012-12-07 13:50:00,51.91,52.0,51.89,51.99,5200.0,47.3917,47.4739,47.3735,47.4648,5200.0
2012-12-07 14:00:00,51.93,52.0,51.9,52.0,14300.0,47.41,47.4739,47.3826,47.4739,14300.0
2012-12-07 14:10:00,52.0,52.07,51.94,52.07,6100.0,47.4739,47.5378,47.4191,47.5378,6100.0
2012-12-07 14:20:00,52.07,52.15,52.07,52.12,4100.0,47.5378,47.6108,47.5378,47.5834,4100.0
2012-12-07 14:30:00,52.12,52.16,51.95,51.95,7200.0,47.5834,47.62,47.4282,47.4282,7200.0
2012-12-07 14:40:00,52.01,52.01,51.86,51.9,7800.0,47.483,47.483,47.3461,47.3826,7800.0
2012-12-07 14:50:00,51.9,51.98,51.87,51.91,11100.0,47.3826,47.4556,47.3552,47.3917,11100.0
2012-12-07 15:00:00,51.91,52.13,51.9,52.1,9700.0,47.3917,47.5926,47.3826,47.5652,9700.0
2012-12-07 15:10:00,52.08,52.08,51.93,52.05,14300.0,47.5469,47.5469,47.41,47.5195,14300.0
2012-12-07 15:20:00,52.04,52.08,51.95,52.01,13900.0,47.5104,47.5469,47.4282,47.483,13900.0
2012-12-07 15:30:00,52.02,52.12,51.98,52.08,24000.0,47.4921,47.5834,47.4556,47.5469,24000.0
2012-12-07 15:40:00,52.09,52.17,52.0,52.01,28900.0,47.556,47.6291,47.4739,47.483,28900.0
2012-12-07 15:50:00,52.02,52.06,51.92,51.98,190900.0,47.4921,47.5287,47.4008,47.4556,190900.0
2012-12-10 09:30:00,52.09,52.24,51.88,52.1,19600.0,47.556,47.693,47.3643,47.5652,19600.0
2012-12-10 09:40:00,52.1,52.24,52.1,52.19,7100.0,47.5652,47.693,47.5652,47.6473,7100.0
2012-12-10 09:50:00,52.23,52.24,52.03,52.24,16800.0,47.6839,47.693,47.5013,47.693,16800.0
2012-12-10 10:00:00,52.25,52.26,51.94,51.96,14200.0,47.7021,47.7113,47.4191,47.4374,14200.0
2012-12-10 10:10:00,51.93,52.09,51.93,51.99,6500.0,47.41,47.556,47.41,47.4648,6500.0
2012-12-10 10:20:00,52.0,52.15,51.97,52.01,12700.0,47.4739,47.6108,47.4465,47.483,12700.0
2012-12-10 10:30:00,52.05,52.15,52.01,52.15,4800.0,47.5195,47.6108,47.483,47.6108,4800.0
2012-12-10 10:40:00,52.18,52.3,52.05,52.09,19900.0,47.6382,47.7478,47.5195,47.556,19900.0
2012-12-10 10:50:00,52.03,52.25,52.02,52.25,4400.0,47.5013,47.7021,47.4921,47.7021,4400.0
2012-12-10 11:00:00,52.28,52.3,52.14,52.17,6500.0,47.7295,47.7478,47.6017,47.6291,6500.0
2012-12-10 11:10:00,52.14,52.21,52.04,52.15,4000.0,47.6017,47.6656,47.5104,47.6108,4000.0
2012-12-10 11:20:00,52.09,52.09,51.89,51.9,11600.0,47.556,47.556,47.3735,47.3826,11600.0
2012-12-10 11:30:00,51.87,52.0,51.86,51.91,31600.0,47.3552,47.4739,47.3461,47.3917,31600.0
2012-12-10 11:40:00,51.96,52.12,51.9,52.12,19600.0,47.4374,47.5834,47.3826,47.5834,19600.0
2012-12-10 11:50:00,52.13,52.13,52.05,52.09,3200.0,47.5926,47.5926,47.5195,47.556,3200.0
2012-12-10 12:00:00,52.12,52.28,52.09,52.25,22600.0,47.5834,47.7295,47.556,47.7021,22600.0
2012-12-10 12:10:00,52.25,52.25,52.13,52.13,5500.0,47.7021,47.7021,47.5926,47.5926,5500.0
2012-12-10 12:20:00,52.12,52.12,51.92,51.96,12100.0,47.5834,47.5834,47.4008,47.4374,12100.0
2012-12-10 12:30:00,51.96,52.18,51.96,51.99,13300.0,47.4374,47.6382,47.4374,47.4648,13300.0
2012-12-10 12:40:00,52.0,52.04,51.95,52.03,11700.0,47.4739,47.5104,47.4282,47.5013,11700.0
2012-12-10 12:50:00,52.05,52.05,51.84,51.89,23600.0,47.5195,47.5195,47.3278,47.3735,23600.0
2012-12-10 13:00:00,51.89,51.99,51.89,51.95,2500.0,47.3735,47.4648,47.3735,47.4282,2500.0
2012-12-10 13:10:00,51.99,52.05,51.92,51.98,7100.0,47.4648,47.5195,47.4008,47.4556,7100.0
2012-12-10 13:20:00,51.97,51.99,51.83,51.86,5900.0,47.4465,47.4648,47.3187,47.3461,5900.0
2012-12-10 13:30:00,51.87,51.9,51.79,51.84,7600.0,47.3552,47.3826,47.2822,47.3278,7600.0
2012-12-10 13:40:00,51.85,51.94,51.85,51.9,3700.0,47.3369,47.4191,47.3369,47.3826,3700.0
2012-12-10 13:50:00,51.89,51.97,51.86,51.97,11400.0,47.3735,47.4465,47.3461,47.4465,11400.0
2012-12-10 14:00:00,51.97,52.02,51.94,51.98,19600.0,47.4465,47.4921,47.4191,47.4556,19600.0
2012-12-10 14:10:00,51.99,52.03,51.94,52.03,21700.0,47.4648,47.5013,47.4191,47.5013,21700.0
2012-12-10 14:20:00,52.01,52.03,51.93,51.98,13600.0,47.483,47.5013,47.41,47.4556,13600.0
2012-12-10 14:30:00,52.01,52.02,51.93,51.93,9500.0,47.483,47.4921,47.41,47.41,9500.0
2012-12-10 14:40:00,51.92,51.96,51.81,51.95,16000.0,47.4008,47.4374,47.3004,47.4282,16000.0
2012-12-10 14:50:00,51.96,52.06,51.93,52.01,9100.0,47.4374,47.5287,47.41,47.483,9100.0
2012-12-10 15:00:00,52.05,52.06,51.96,51.97,4200.0,47.5195,47.5287,47.4374,47.4465,4200.0
2012-12-10 15:10:00,51.98,52.0,51.97,51.99,13000.0,47.4556,47.4739,47.4465,47.4648,13000.0
2012-12-10 15:20:00,51.99,52.04,51.96,52.04,19400.0,47.4648,47.5104,47.4374,47.5104,19400.0
2012-12-10 15:30:00,52.0,52.04,51.97,52.0,20300.0,47.4739,47.5104,47.4465,47.4739,20300.0
2012-12-10 15:40:00,52.04,52.12,51.99,52.08,10700.0,47.5104,47.5834,47.4648,47.5469,10700.0
2012-12-10 15:50:00,52.09,52.11,52.04,52.09,21000.0,47.556,47.5743,47.5104,47.556,21000.0
2012-12-11 09:30:00,52.54,52.57,52.2,52.46,27200.0,47.9669,47.9943,47.6565,47.8938,27200.0
2012-12-11 09:40:00,52.34,52.5,52.33,52.5,4000.0,47.7843,47.9304,47.7752,47.9304,4000.0
2012-12-11 09:50:00,52.52,52.57,52.47,52.47,5000.0,47.9486,47.9943,47.903,47.903,5000.0
2012-12-11 10:00:00,52.53,52.57,52.45,52.52,10600.0,47.9578,47.9943,47.8847,47.9486,10600.0
2012-12-11 10:10:00,52.53,52.59,52.51,52.58,25900.0,47.9578,48.0125,47.9395,48.0034,25900.0
2012-12-11 10:20:00,52.59,52.61,52.5,52.6,32900.0,48.0125,48.0308,47.9304,48.0217,32900.0
2012-12-11 10:30:00,52.57,52.63,52.55,52.6,10100.0,47.9943,48.049,47.976,48.0217,10100.0
2012-12-11 10:40:00,52.6,52.64,52.43,52.52,11800.0,48.0217,48.0582,47.8665,47.9486,11800.0
2012-12-11 10:50:00,52.56,52.56,52.44,52.5,41900.0,47.9851,47.9851,47.8756,47.9304,41900.0
2012-12-11 11:00:00,52.51,52.55,52.4,52.45,17500.0,47.9395,47.976,47.8391,47.8847,17500.0
2012-12-11 11:10:00,52.46,52.58,52.39,52.51,15100.0,47.8938,48.0034,47.8299,47.9395,15100.0
2012-12-11 11:20:00,52.5,52.71,52.42,52.56,21600.0,47.9304,48.1221,47.8573,47.9851,21600.0
2012-12-11 11:30:00,52.53,52.59,52.5,52.5,8100.0,47.9578,48.0125,47.9304,47.9304,8100.0
2012-12-11 11:40:00,52.52,52.57,52.5,52.57,6300.0,47.9486,47.9943,47.9304,47.9943,6300.0
2012-12-11 11:50:00,52.53,52.55,52.44,52.5,18400.0,47.9578,47.976,47.8756,47.9304,18400.0
2012-12-11 12:00:00,52.5,52.53,52.4,52.5,11900.0,47.9304,47.9578,47.8391,47.9304,11900.0
2012-12-11 12:10:00,52.49,52.53,52.27,52.29,35800.0,47.9212,47.9578,47.7204,47.7386,35800.0
2012-12-11 12:20:00,52.28,52.42,52.24,52.35,20600.0,47.7295,47.8573,47.693,47.7934,20600.0
2012-12-11 12:30:00,52.4,52.5,52.26,52.45,11500.0,47.8391,47.9304,47.7113,47.8847,11500.0
2012-12-11 12:40:00,52.4,52.5,52.32,52.43,31700.0,47.8391,47.9304,47.766,47.8665,31700.0
2012-12-11 12:50:00,52.45,52.45,52.24,52.29,21100.0,47.8847,47.8847,47.693,47.7386,21100.0
2012-12-11 13:00:00,52.33,52.35,52.07,52.1,29700.0,47.7752,47.7934,47.5378,47.5652,29700.0
2012-12-11 13:10:00,52.1,52.11,51.97,52.08,15700.0,47.5652,47.5743,47.4465,47.5469,15700.0
2012-12-11 13:20:00,52.09,52.19,52.09,52.15,6700.0,47.556,47.6473,47.556,47.6108,6700.0
2012-12-11 13:30:00,52.16,52.17,51.99,52.02,15300.0,47.62,47.6291,47.4648,47.4921,15300.0
2012-12-11 13:40:00,52.05,52.15,52.04,52.12,22000.0,47.5195,47.6108,47.5104,47.5834,22000.0
2012-12-11 13:50:00,52.12,52.24,52.12,52.2,3500.0,47.5834,47.693,47.5834,47.6565,3500.0
2012-12-11 14:00:00,52.19,52.26,52.1,52.16,5800.0,47.6473,47.7113,47.5652,47.62,5800.0
2012-12-11 14:10:00,52.14,52.15,51.98,52.04,5000.0,47.6017,47.6108,47.4556,47.5104,5000.0
2012-12-11 14:20:00,52.05,52.21,52.05,52.14,4900.0,47.5195,47.6656,47.5195,47.6017,4900.0
2012-12-11 14:30:00,52.12,52.16,52.09,52.11,9700.0,47.5834,47.62,47.556,47.5743,9700.0
2012-12-11 14:40:00,52.11,52.14,51.96,52.03,13800.0,47.5743,47.6017,47.4374,47.5013,13800.0
2012-12-11 14:50:00,52.03,52.11,51.96,52.0,9400.0,47.5013,47.5743,47.4374,47.4739,9400.0
2012-12-11 15:00:00,51.96,52.11,51.94,52.11,21700.0,47.4374,47.5743,47.4191,47.5743,21700.0
2012-12-11 15:10:00,52.11,52.11,51.97,52.09,17600.0,47.5743,47.5743,47.4465,47.556,17600.0
2012-12-11 15:20:00,52.08,52.18,52.03,52.15,9400.0,47.5469,47.6382,47.5013,47.6108,9400.0
2012-12-11 15:30:00,52.12,52.28,52.1,52.21,15800.0,47.5834,47.7295,47.5652,47.6656,15800.0
2012-12-11 15:40:00,52.24,52.33,52.19,52.31,16800.0,47.693,47.7752,47.6473,47.7569,16800.0
2012-12-11 15:50:00,52.3,52.39,52.23,52.25,77900.0,47.7478,47.8299,47.6839,47.7021,77900.0
2012-12-12 09:30:00,52.59,52.71,52.11,52.18,20500.0,48.0125,48.1221,47.5743,47.6382,20500.0
2012-12-12 09:40:00,52.27,52.41,52.11,52.31,12900.0,47.7204,47.8482,47.5743,47.7569,12900.0
2012-12-12 09:50:00,52.35,52.4,52.07,52.09,29700.0,47.7934,47.8391,47.5378,47.556,29700.0
2012-12-12 10:00:00,52.09,52.29,51.91,52.26,20000.0,47.556,47.7386,47.3917,47.7113,20000.0
2012-12-12 10:10:00,52.2,52.34,52.17,52.26,14800.0,47.6565,47.7843,47.6291,47.7113,14800.0
2012-12-12 10:20:00,52.24,52.68,52.23,52.57,20800.0,47.693,48.0947,47.6839,47.9943,20800.0
2012-12-12 10:30:00,52.54,52.61,52.38,52.51,18500.0,47.9669,48.0308,47.8208,47.9395,18500.0
2012-12-12 10:40:00,52.5,52.66,52.39,52.58,261800.0,47.9304,48.0764,47.8299,48.0034,261800.0
2012-12-12 10:50:00,52.57,52.65,52.41,52.55,27800.0,47.9943,48.0673,47.8482,47.976,27800.0
2012-12-12 11:00:00,52.55,52.71,52.51,52.57,37700.0,47.976,48.1221,47.9395,47.9943,37700.0
2012-12-12 11:10:00,52.61,52.68,52.57,52.63,14900.0,48.0308,48.0947,47.9943,48.049,14900.0
2012-12-12 11:20:00,52.63,52.66,52.33,52.41,19700.0,48.049,48.0764,47.7752,47.8482,19700.0
2012-12-12 11:30:00,52.41,52.49,52.36,52.38,14400.0,47.8482,47.9212,47.8025,47.8208,14400.0
2012-12-12 11:40:00,52.45,52.45,52.28,52.29,17400.0,47.8847,47.8847,47.7295,47.7386,17400.0
2012-12-12 11:50:00,52.36,52.36,52.09,52.12,14000.0,47.8025,47.8025,47.556,47.5834,14000.0
2012-12-12 12:00:00,52.09,52.16,52.08,52.11,11000.0,47.556,47.62,47.5469,47.5743,11000.0
2012-12-12 12:10:00,52.11,52.13,51.98,52.05,11500.0,47.5743,47.5926,47.4556,47.5195,11500.0
2012-12-12 12:20:00,52.06,52.07,51.99,52.01,7600.0,47.5287,47.5378,47.4648,47.483,7600.0
2012-12-12 12:30:00,52.07,52.31,51.79,52.27,30300.0,47.5378,47.7569,47.2822,47.7204,30300.0
2012-12-12 12:40:00,52.28,52.28,52.06,52.18,20100.0,47.7295,47.7295,47.5287,47.6382,20100.0
2012-12-12 12:50:00,52.17,52.37,52.14,52.14,31900.0,47.6291,47.8117,47.6017,47.6017,31900.0
2012-12-12 13:00:00,52.14,52.19,52.04,52.14,26800.0,47.6017,47.6473,47.5104,47.6017,26800.0
2012-12-12 13:10:00,52.13,52.13,51.86,51.88,15600.0,47.5926,47.5926,47.3461,47.3643,15600.0
2012-12-12 13:20:00,51.92,52.05,51.67,51.73,26200.0,47.4008,47.5195,47.1726,47.2274,26200.0
2012-12-12 13:30:00,51.72,52.0,51.72,51.95,8400.0,47.2183,47.4739,47.2183,47.4282,8400.0
2012-12-12 13:40:00,51.98,52.07,51.91,52.01,8400.0,47.4556,47.5378,47.3917,47.483,8400.0
2012-12-12 13:50:00,52.06,52.19,51.93,51.93,8900.0,47.5287,47.6473,47.41,47.41,8900.0
2012-12-12 14:00:00,51.92,52.02,51.84,51.88,10000.0,47.4008,47.4921,47.3278,47.3643,10000.0
2012-12-12 14:10:00,51.86,51.91,51.8,51.8,16300.0,47.3461,47.3917,47.2913,47.2913,16300.0
2012-12-12 14:20:00,51.79,51.86,51.59,51.61,13900.0,47.2822,47.3461,47.0996,47.1178,13900.0
2012-12-12 14:30:00,51.63,51.68,51.53,51.57,36100.0,47.1361,47.1817,47.0448,47.0813,36100.0
2012-12-12 14:40:00,51.53,51.59,51.49,51.57,17300.0,47.0448,47.0996,47.0083,47.0813,17300.0
2012-12-12 14:50:00,51.57,51.59,51.37,51.41,19100.0,47.0813,47.0996,46.8987,46.9352,19100.0
2012-12-12 15:00:00,51.39,51.45,51.36,51.41,30100.0,46.917,46.9718,46.8896,46.9352,30100.0
2012-12-12 15:10:00,51.41,51.47,51.27,51.37,22700.0,46.9352,46.99,46.8074,46.8987,22700.0
2012-12-12 15:20:00,51.33,51.34,51.12,51.2,27800.0,46.8622,46.8713,46.6705,46.7435,27800.0
2012-12-12 15:30:00,51.21,51.28,51.0,51.01,18700.0,46.7526,46.8166,46.5609,46.5701,18700.0
2012-12-12 15:40:00,50.99,51.27,50.99,51.27,44300.0,46.5518,46.8074,46.5518,46.8074,44300.0
2012-12-12 15:50:00,51.28,51.36,51.2,51.31,66800.0,46.8166,46.8896,46.7435,46.8439,66800.0
2012-12-13 09:30:00,51.41,51.72,51.22,51.62,11400.0,46.9352,47.2183,46.7618,47.127,11400.0
2012-12-13 09:40:00,51.58,51.89,51.47,51.8,36700.0,47.0904,47.3735,46.99,47.2913,36700.0
2012-12-13 09:50:00,51.82,51.98,51.73,51.85,24100.0,47.3095,47.4556,47.2274,47.3369,24100.0
2012-12-13 10:00:00,51.86,51.9,51.74,51.85,18400.0,47.3461,47.3826,47.2365,47.3369,18400.0
2012-12-13 10:10:00,51.84,51.9,51.77,51.87,7600.0,47.3278,47.3826,47.2639,47.3552,7600.0
2012-12-13 10:20:00,51.87,51.87,51.74,51.75,9900.0,47.3552,47.3552,47.2365,47.2456,9900.0
2012-12-13 10:30:00,51.8,51.8,51.63,51.63,10500.0,47.2913,47.2913,47.1361,47.1361,10500.0
2012-12-13 10:40:00,51.64,51.64,51.54,51.56,5800.0,47.1452,47.1452,47.0539,47.0722,5800.0
2012-12-13 10:50:00,51.55,51.61,51.42,51.61,30400.0,47.0631,47.1178,46.9444,47.1178,30400.0
2012-12-13 11:00:00,51.63,51.66,51.49,51.62,4800.0,47.1361,47.1635,47.0083,47.127,4800.0
2012-12-13 11:10:00,51.56,51.57,51.29,51.5,8900.0,47.0722,47.0813,46.8257,47.0174,8900.0
2012-12-13 11:20:00,51.45,51.59,51.31,51.59,6700.0,46.9718,47.0996,46.8439,47.0996,6700.0
2012-12-13 11:30:00,51.52,51.7,51.48,51.66,35800.0,47.0357,47.2,46.9991,47.1635,35800.0
2012-12-13 11:40:00,51.63,51.63,51.45,51.54,37200.0,47.1361,47.1361,46.9718,47.0539,37200.0
2012-12-13 11:50:00,51.52,51.69,51.5,51.65,15600.0,47.0357,47.1909,47.0174,47.1543,15600.0
2012-12-13 12:00:00,51.69,51.71,51.51,51.64,54000.0,47.1909,47.2091,47.0265,47.1452,54000.0
2012-12-13 12:10:00,51.62,51.63,51.4,51.5,39500.0,47.127,47.1361,46.9261,47.0174,39500.0
2012-12-13 12:20:00,51.49,51.56,51.38,51.39,15000.0,47.0083,47.0722,46.9078,46.917,15000.0
2012-12-13 12:30:00,51.35,51.63,51.33,51.58,22300.0,46.8805,47.1361,46.8622,47.0904,22300.0
2012-12-13 12:40:00,51.54,51.64,51.48,51.58,12600.0,47.0539,47.1452,46.9991,47.0904,12600.0
2012-12-13 12:50:00,51.58,51.64,51.46,51.6,18600.0,47.0904,47.1452,46.9809,47.1087,18600.0
2012-12-13 13:00:00,51.61,51.61,51.47,51.51,25400.0,47.1178,47.1178,46.99,47.0265,25400.0
2012-12-13 13:10:00,51.51,51.56,51.45,51.49,10100.0,47.0265,47.0722,46.9718,47.0083,10100.0
2012-12-13 13:20:00,51.5,51.64,51.48,51.63,17000.0,47.0174,47.1452,46.9991,47.1361,17000.0
2012-12-13 13:30:00,51.62,51.66,51.55,51.66,8700.0,47.127,47.1635,47.0631,47.1635,8700.0
2012-12-13 13:40:00,51.65,51.66,51.48,51.5,31800.0,47.1543,47.1635,46.9991,47.0174,31800.0
2012-12-13 13:50:00,51.53,51.55,51.35,51.39,24100.0,47.0448,47.0631,46.8805,46.917,24100.0
2012-12-13 14:00:00,51.38,51.43,51.19,51.32,7800.0,46.9078,46.9535,46.7344,46.8531,7800.0
2012-12-13 14:10:00,51.32,51.33,51.19,51.25,17600.0,46.8531,46.8622,46.7344,46.7892,17600.0
2012-12-13 14:20:00,51.27,51.52,51.21,51.52,34900.0,46.8074,47.0357,46.7526,47.0357,34900.0
2012-12-13 14:30:00,51.48,51.58,51.45,51.49,18600.0,46.9991,47.0904,46.9718,47.0083,18600.0
2012-12-13 14:40:00,51.52,51.59,51.33,51.54,29900.0,47.0357,47.0996,46.8622,47.0539,29900.0
2012-12-13 14:50:00,51.56,51.56,51.47,51.52,5400.0,47.0722,47.0722,46.99,47.0357,5400.0
2012-12-13 15:00:00,51.54,51.56,51.42,51.43,6400.0,47.0539,47.0722,46.9444,46.9535,6400.0
2012-12-13 15:10:00,51.46,51.5,51.34,51.41,33700.0,46.9809,47.0174,46.8713,46.9352,33700.0
2012-12-13 15:20:00,51.43,51.56,51.43,51.56,11400.0,46.9535,47.0722,46.9535,47.0722,11400.0
2012-12-13 15:30:00,51.56,51.76,51.51,51.69,24800.0,47.0722,47.2548,47.0265,47.1909,24800.0
2012-12-13 15:40:00,51.69,51.74,51.56,51.61,16600.0,47.1909,47.2365,47.0722,47.1178,16600.0
2012-12-13 15:50:00,51.6,51.72,51.58,51.67,28400.0,47.1087,47.2183,47.0904,47.1726,28400.0
2012-12-14 09:30:00,51.67,51.8,51.33,51.43,11700.0,47.1726,47.2913,46.8622,46.9535,11700.0
2012-12-14 09:40:00,51.37,51.7,51.28,51.28,14500.0,46.8987,47.2,46.8166,46.8166,14500.0
2012-12-14 09:50:00,51.34,51.46,51.11,51.34,5400.0,46.8713,46.9809,46.6613,46.8713,5400.0
2012-12-14 10:00:00,51.36,51.48,51.3,51.44,10800.0,46.8896,46.9991,46.8348,46.9626,10800.0
2012-12-14 10:10:00,51.45,51.45,51.15,51.15,11900.0,46.9718,46.9718,46.6979,46.6979,11900.0
2012-12-14 10:20:00,51.22,51.27,51.02,51.15,27200.0,46.7618,46.8074,46.5792,46.6979,27200.0
2012-12-14 10:30:00,51.19,51.35,51.19,51.33,1100.0,46.7344,46.8805,46.7344,46.8622,1100.0
2012-12-14 10:40:00,51.33,51.5,51.33,51.37,9400.0,46.8622,47.0174,46.8622,46.8987,9400.0
2012-12-14 10:50:00,51.46,51.46,51.24,51.39,4800.0,46.9809,46.9809,46.78,46.917,4800.0
2012-12-14 11:00:00,51.43,51.49,51.37,51.49,5900.0,46.9535,47.0083,46.8987,47.0083,5900.0
2012-12-14 11:10:00,51.48,51.5,51.42,51.5,7300.0,46.9991,47.0174,46.9444,47.0174,7300.0
2012-12-14 11:20:00,51.5,51.5,51.35,51.35,7000.0,47.0174,47.0174,46.8805,46.8805,7000.0
2012-12-14 11:30:00,51.4,51.49,51.24,51.27,17200.0,46.9261,47.0083,46.78,46.8074,17200.0
2012-12-14 11:40:00,51.3,51.5,51.3,51.41,19800.0,46.8348,47.0174,46.8348,46.9352,19800.0
2012-12-14 11:50:00,51.35,51.46,51.35,51.43,3200.0,46.8805,46.9809,46.8805,46.9535,3200.0
2012-12-14 12:00:00,51.46,51.53,51.45,51.53,5000.0,46.9809,47.0448,46.9718,47.0448,5000.0
2012-12-14 12:10:00,51.57,51.61,51.52,51.52,3200.0,47.0813,47.1178,47.0357,47.0357,3200.0
2012-12-14 12:20:00,51.52,51.59,51.45,51.45,16600.0,47.0357,47.0996,46.9718,46.9718,16600.0
2012-12-14 12:30:00,51.44,51.45,51.3,51.33,11100.0,46.9626,46.9718,46.8348,46.8622,11100.0
2012-12-14 12:40:00,51.36,51.43,51.34,51.37,21800.0,46.8896,46.9535,46.8713,46.8987,21800.0
2012-12-14 12:50:00,51.42,51.42,51.32,51.39,32100.0,46.9444,46.9444,46.8531,46.917,32100.0
2012-12-14 13:00:00,51.42,51.42,51.24,51.33,37600.0,46.9444,46.9444,46.78,46.8622,37600.0
2012-12-14 13:10:00,51.28,51.28,51.16,51.17,6400.0,46.8166,46.8166,46.707,46.7161,6400.0
2012-12-14 13:20:00,51.18,51.3,51.18,51.3,3000.0,46.7253,46.8348,46.7253,46.8348,3000.0
2012-12-14 13:30:00,51.3,51.3,51.25,51.3,8500.0,46.8348,46.8348,46.7892,46.8348,8500.0
2012-12-14 13:40:00,51.3,51.48,51.3,51.43,10300.0,46.8348,46.9991,46.8348,46.9535,10300.0
2012-12-14 13:50:00,51.41,51.41,51.35,51.35,2400.0,46.9352,46.9352,46.8805,46.8805,2400.0
2012-12-14 14:00:00,51.32,51.47,51.32,51.41,23900.0,46.8531,46.99,46.8531,46.9352,23900.0
2012-12-14 14:10:00,51.39,51.49,51.38,51.48,3200.0,46.917,47.0083,46.9078,46.9991,3200.0
2012-12-14 14:20:00,51.47,51.48,51.4,51.4,20500.0,46.99,46.9991,46.9261,46.9261,20500.0
2012-12-14 14:30:00,51.41,51.5,51.41,51.49,13200.0,46.9352,47.0174,46.9352,47.0083,13200.0
2012-12-14 14:40:00,51.49,51.5,51.45,51.49,26300.0,47.0083,47.0174,46.9718,47.0083,26300.0
2012-12-14 14:50:00,51.5,51.58,51.38,51.43,24900.0,47.0174,47.0904,46.9078,46.9535,24900.0
2012-12-14 15:00:00,51.44,51.48,51.36,51.41,14500.0,46.9626,46.9991,46.8896,46.9352,14500.0
2012-12-14 15:10:00,51.42,51.51,51.37,51.39,21000.0,46.9444,47.0265,46.8987,46.917,21000.0
2012-12-14 15:20:00,51.41,51.53,51.37,51.53,47200.0,46.9352,47.0448,46.8987,47.0448,47200.0
2012-12-14 15:30:00,51.51,51.59,51.43,51.51,26600.0,47.0265,47.0996,46.9535,47.0265,26600.0
2012-12-14 15:40:00,51.53,51.6,51.49,51.51,46900.0,47.0448,47.1087,47.0083,47.0265,46900.0
2012-12-14 15:50:00,51.52,51.6,51.45,51.6,37500.0,47.0357,47.1087,46.9718,47.1087,37500.0
2012-12-17 09:30:00,51.74,51.91,51.41,51.8,12900.0,47.2365,47.3917,46.9352,47.2913,12900.0
2012-12-17 09:40:00,51.8,51.9,51.59,51.65,11900.0,47.2913,47.3826,47.0996,47.1543,11900.0
2012-12-17 09:50:00,51.68,51.89,51.65,51.79,13000.0,47.1817,47.3735,47.1543,47.2822,13000.0
2012-12-17 10:00:00,51.8,51.94,51.67,51.85,16300.0,47.2913,47.4191,47.1726,47.3369,16300.0
2012-12-17 10:10:00,51.85,51.91,51.77,51.85,18000.0,47.3369,47.3917,47.2639,47.3369,18000.0
2012-12-17 10:20:00,51.85,51.9,51.77,51.83,13500.0,47.3369,47.3826,47.2639,47.3187,13500.0
2012-12-17 10:30:00,51.93,51.99,51.88,51.95,15200.0,47.41,47.4648,47.3643,47.4282,15200.0
2012-12-17 10:40:00,51.9,51.93,51.85,51.91,10200.0,47.3826,47.41,47.3369,47.3917,10200.0
2012-12-17 10:50:00,51.95,51.98,51.85,51.93,22900.0,47.4282,47.4556,47.3369,47.41,22900.0
2012-12-17 11:00:00,51.94,51.99,51.81,51.97,22000.0,47.4191,47.4648,47.3004,47.4465,22000.0
2012-12-17 11:10:00,51.98,52.39,51.98,52.3,44300.0,47.4556,47.8299,47.4556,47.7478,44300.0
2012-12-17 11:20:00,52.3,52.3,52.18,52.26,12000.0,47.7478,47.7478,47.6382,47.7113,12000.0
2012-12-17 11:30:00,52.2,52.65,52.2,52.64,40100.0,47.6565,48.0673,47.6565,48.0582,40100.0
2012-12-17 11:40:00,52.64,52.84,52.61,52.82,35700.0,48.0582,48.2408,48.0308,48.2225,35700.0
2012-12-17 11:50:00,52.82,52.84,52.53,52.53,20500.0,48.2225,48.2408,47.9578,47.9578,20500.0
2012-12-17 12:00:00,52.54,52.7,52.54,52.61,21000.0,47.9669,48.113,47.9669,48.0308,21000.0
2012-12-17 12:10:00,52.59,52.69,52.51,52.53,8800.0,48.0125,48.1038,47.9395,47.9578,8800.0
2012-12-17 12:20:00,52.55,52.63,52.5,52.5,50500.0,47.976,48.049,47.9304,47.9304,50500.0
2012-12-17 12:30:00,52.51,52.76,52.51,52.73,15300.0,47.9395,48.1677,47.9395,48.1403,15300.0
2012-12-17 12:40:00,52.75,52.8,52.7,52.74,13400.0,48.1586,48.2042,48.113,48.1495,13400.0
2012-12-17 12:50:00,52.74,52.79,52.64,52.7,18900.0,48.1495,48.1951,48.0582,48.113,18900.0
2012-12-17 13:00:00,52.7,52.74,52.66,52.72,6700.0,48.113,48.1495,48.0764,48.1312,6700.0
2012-12-17 13:10:00,52.71,52.75,52.58,52.6,24300.0,48.1221,48.1586,48.0034,48.0217,24300.0
2012-12-17 13:20:00,52.59,52.61,52.54,52.61,11200.0,48.0125,48.0308,47.9669,48.0308,11200.0
2012-12-17 13:30:00,52.6,52.61,52.48,52.58,24500.0,48.0217,48.0308,47.9121,48.0034,24500.0
2012-12-17 13:40:00,52.58,52.7,52.43,52.6,39800.0,48.0034,48.113,47.8665,48.0217,39800.0
2012-12-17 13:50:00,52.68,52.75,52.57,52.57,6900.0,48.0947,48.1586,47.9943,47.9943,6900.0
2012-12-17 14:00:00,52.6,52.67,52.54,52.62,14600.0,48.0217,48.0856,47.9669,48.0399,14600.0
2012-12-17 14:10:00,52.62,52.62,52.41,52.41,20900.0,48.0399,48.0399,47.8482,47.8482,20900.0
2012-12-17 14:20:00,52.4,52.51,52.4,52.49,6100.0,47.8391,47.9395,47.8391,47.9212,6100.0
2012-12-17 14:30:00,52.49,52.5,52.44,52.5,6400.0,47.9212,47.9304,47.8756,47.9304,6400.0
2012-12-17 14:40:00,52.49,52.58,52.44,52.44,16800.0,47.9212,48.0034,47.8756,47.8756,16800.0
2012-12-17 14:50:00,52.43,52.59,52.43,52.53,9600.0,47.8665,48.0125,47.8665,47.9578,9600.0
2012-12-17 15:00:00,52.57,52.6,52.5,52.57,13000.0,47.9943,48.0217,47.9304,47.9943,13000.0
2012-12-17 15:10:00,52.6,52.6,52.44,52.51,13300.0,48.0217,48.0217,47.8756,47.9395,13300.0
2012-12-17 15:20:00,52.51,52.55,52.48,52.49,28000.0,47.9395,47.976,47.9121,47.9212,28000.0
2012-12-17 15:30:00,52.48,52.62,52.43,52.57,60200.0,47.9121,48.0399,47.8665,47.9943,60200.0
2012-12-17 15:40:00,52.59,52.63,52.5,52.6,22700.0,48.0125,48.049,47.9304,48.0217,22700.0
2012-12-17 15:50:00,52.61,52.73,52.6,52.71,87800.0,48.0308,48.1403,48.0217,48.1221,87800.0
2012-12-18 09:30:00,52.71,53.0,52.67,52.92,20700.0,48.1221,48.3868,48.0856,48.3138,20700.0
2012-12-18 09:40:00,52.92,52.99,52.86,52.89,25300.0,48.3138,48.3777,48.259,48.2864,25300.0
2012-12-18 09:50:00,52.91,52.97,52.86,52.95,16200.0,48.3047,48.3595,48.259,48.3412,16200.0
2012-12-18 10:00:00,52.9,52.97,52.78,52.8,11200.0,48.2955,48.3595,48.186,48.2042,11200.0
2012-12-18 10:10:00,52.7,53.01,52.7,53.0,292500.0,48.113,48.396,48.113,48.3868,292500.0
2012-12-18 10:20:00,53.0,53.02,52.88,52.97,62500.0,48.3868,48.4051,48.2773,48.3595,62500.0
2012-12-18 10:30:00,52.96,53.07,52.92,53.01,23600.0,48.3503,48.4507,48.3138,48.396,23600.0
2012-12-18 10:40:00,52.98,53.04,52.91,52.95,15200.0,48.3686,48.4234,48.3047,48.3412,15200.0
2012-12-18 10:50:00,53.0,53.02,52.91,52.92,99600.0,48.3868,48.4051,48.3047,48.3138,99600.0
2012-12-18 11:00:00,52.94,52.97,52.86,52.95,34100.0,48.3321,48.3595,48.259,48.3412,34100.0
2012-12-18 11:10:00,52.95,52.99,52.88,52.98,40000.0,48.3412,48.3777,48.2773,48.3686,40000.0
2012-12-18 11:20:00,52.99,53.01,52.9,53.0,73700.0,48.3777,48.396,48.2955,48.3868,73700.0
2012-12-18 11:30:00,53.0,53.07,52.95,53.02,27500.0,48.3868,48.4507,48.3412,48.4051,27500.0
2012-12-18 11:40:00,53.02,53.12,52.99,53.08,46700.0,48.4051,48.4964,48.3777,48.4599,46700.0
2012-12-18 11:50:00,53.03,53.08,52.95,53.0,19700.0,48.4142,48.4599,48.3412,48.3868,19700.0
2012-12-18 12:00:00,52.99,53.03,52.95,52.97,6100.0,48.3777,48.4142,48.3412,48.3595,6100.0
2012-12-18 12:10:00,52.98,53.01,52.94,52.98,4700.0,48.3686,48.396,48.3321,48.3686,4700.0
2012-12-18 12:20:00,52.99,53.08,52.98,53.03,3500.0,48.3777,48.4599,48.3686,48.4142,3500.0
2012-12-18 12:30:00,53.0,53.12,53.0,53.1,7700.0,48.3868,48.4964,48.3868,48.4781,7700.0
2012-12-18 12:40:00,53.12,53.14,52.99,53.07,28400.0,48.4964,48.5147,48.3777,48.4507,28400.0
2012-12-18 12:50:00,53.09,53.17,52.94,53.13,36700.0,48.469,48.542,48.3321,48.5055,36700.0
2012-12-18 13:00:00,53.08,53.17,53.07,53.13,2100.0,48.4599,48.542,48.4507,48.5055,2100.0
2012-12-18 13:10:00,53.17,53.2,53.03,53.13,4000.0,48.542,48.5694,48.4142,48.5055,4000.0
2012-12-18 13:20:00,53.07,53.16,53.06,53.12,19100.0,48.4507,48.5329,48.4416,48.4964,19100.0
2012-12-18 13:30:00,53.09,53.11,53.03,53.03,19000.0,48.469,48.4873,48.4142,48.4142,19000.0
2012-12-18 13:40:00,53.06,53.14,53.04,53.13,2900.0,48.4416,48.5147,48.4234,48.5055,2900.0
2012-12-18 13:50:00,53.1,53.15,53.07,53.14,5200.0,48.4781,48.5238,48.4507,48.5147,5200.0
2012-12-18 14:00:00,53.12,53.18,53.09,53.18,1500.0,48.4964,48.5512,48.469,48.5512,1500.0
2012-12-18 14:10:00,53.19,53.23,53.13,53.14,5500.0,48.5603,48.5968,48.5055,48.5147,5500.0
2012-12-18 14:20:00,53.16,53.17,53.03,53.07,6700.0,48.5329,48.542,48.4142,48.4507,6700.0
2012-12-18 14:30:00,53.07,53.12,52.92,53.08,7200.0,48.4507,48.4964,48.3138,48.4599,7200.0
2012-12-18 14:40:00,53.09,53.12,53.01,53.04,13400.0,48.469,48.4964,48.396,48.4234,13400.0
2012-12-18 14:50:00,53.04,53.13,53.02,53.13,3200.0,48.4234,48.5055,48.4051,48.5055,3200.0
2012-12-18 15:00:00,53.1,53.17,53.04,53.08,6100.0,48.4781,48.542,48.4234,48.4599,6100.0
2012-12-18 15:10:00,53.1,53.13,53.0,53.09,5000.0,48.4781,48.5055,48.3868,48.469,5000.0
2012-12-18 15:20:00,53.1,53.11,52.99,53.05,5200.0,48.4781,48.4873,48.3777,48.4325,5200.0
2012-12-18 15:30:00,53.02,53.14,52.98,53.09,13200.0,48.4051,48.5147,48.3686,48.469,13200.0
2012-12-18 15:40:00,53.13,53.18,53.06,53.18,39000.0,48.5055,48.5512,48.4416,48.5512,39000.0
2012-12-18 15:50:00,53.15,53.19,53.08,53.19,58600.0,48.5238,48.5603,48.4599,48.5603,58600.0
2012-12-19 09:30:00,53.19,53.19,53.0,53.0,28100.0,48.5603,48.5603,48.3868,48.3868,28100.0
2012-12-19 09:40:00,53.02,53.02,52.64,52.69,5900.0,48.4051,48.4051,48.0582,48.1038,5900.0
2012-12-19 09:50:00,52.63,52.63,52.43,52.51,7100.0,48.049,48.049,47.8665,47.9395,7100.0
2012-12-19 10:00:00,52.45,52.53,52.34,52.49,21900.0,47.8847,47.9578,47.7843,47.9212,21900.0
2012-12-19 10:10:00,52.5,52.6,52.38,52.5,13800.0,47.9304,48.0217,47.8208,47.9304,13800.0
2012-12-19 10:20:00,52.49,52.58,52.46,52.48,3800.0,47.9212,48.0034,47.8938,47.9121,3800.0
2012-12-19 10:30:00,52.5,52.5,52.38,52.49,26100.0,47.9304,47.9304,47.8208,47.9212,26100.0
2012-12-19 10:40:00,52.45,52.5,52.42,52.49,4200.0,47.8847,47.9304,47.8573,47.9212,4200.0
2012-12-19 10:50:00,52.46,52.49,52.42,52.42,19100.0,47.8938,47.9212,47.8573,47.8573,19100.0
2012-12-19 11:00:00,52.45,52.75,52.39,52.75,40800.0,47.8847,48.1586,47.8299,48.1586,40800.0
2012-12-19 11:10:00,52.73,52.87,52.73,52.86,6000.0,48.1403,48.2682,48.1403,48.259,6000.0
2012-12-19 11:20:00,52.85,52.86,52.69,52.8,14400.0,48.2499,48.259,48.1038,48.2042,14400.0
2012-12-19 11:30:00,52.8,52.89,52.76,52.79,7000.0,48.2042,48.2864,48.1677,48.1951,7000.0
2012-12-19 11:40:00,52.82,52.82,52.71,52.78,6800.0,48.2225,48.2225,48.1221,48.186,6800.0
2012-12-19 11:50:00,52.78,52.81,52.71,52.75,5100.0,48.186,48.2134,48.1221,48.1586,5100.0
2012-12-19 12:00:00,52.8,52.89,52.76,52.82,7500.0,48.2042,48.2864,48.1677,48.2225,7500.0
2012-12-19 12:10:00,52.85,52.9,52.79,52.84,33300.0,48.2499,48.2955,48.1951,48.2408,33300.0
2012-12-19 12:20:00,52.84,52.93,52.81,52.93,15100.0,48.2408,48.3229,48.2134,48.3229,15100.0
2012-12-19 12:30:00,52.89,52.98,52.85,52.98,16600.0,48.2864,48.3686,48.2499,48.3686,16600.0
2012-12-19 12:40:00,52.98,53.08,52.94,53.08,43500.0,48.3686,48.4599,48.3321,48.4599,43500.0
2012-12-19 12:50:00,53.05,53.08,53.0,53.0,6100.0,48.4325,48.4599,48.3868,48.3868,6100.0
2012-12-19 13:00:00,53.0,53.03,52.98,52.98,5000.0,48.3868,48.4142,48.3686,48.3686,5000.0
2012-12-19 13:10:00,52.98,53.02,52.85,52.93,14600.0,48.3686,48.4051,48.2499,48.3229,14600.0
2012-12-19 13:20:00,53.0,53.03,52.9,52.97,5400.0,48.3868,48.4142,48.2955,48.3595,5400.0
2012-12-19 13:30:00,52.94,53.04,52.93,52.99,6000.0,48.3321,48.4234,48.3229,48.3777,6000.0
2012-12-19 13:40:00,53.0,53.06,52.96,53.06,14200.0,48.3868,48.4416,48.3503,48.4416,14200.0
2012-12-19 13:50:00,53.09,53.29,53.04,53.29,83000.0,48.469,48.6516,48.4234,48.6516,83000.0
2012-12-19 14:00:00,53.28,53.37,53.01,53.11,22700.0,48.6425,48.7246,48.396,48.4873,22700.0
2012-12-19 14:10:00,53.1,53.17,53.0,53.09,9300.0,48.4781,48.542,48.3868,48.469,9300.0
2012-12-19 14:20:00,53.1,53.16,53.02,53.1,14800.0,48.4781,48.5329,48.4051,48.4781,14800.0
2012-12-19 14:30:00,53.06,53.16,53.05,53.15,10900.0,48.4416,48.5329,48.4325,48.5238,10900.0
2012-12-19 14:40:00,53.15,53.16,52.99,53.0,22000.0,48.5238,48.5329,48.3777,48.3868,22000.0
2012-12-19 14:50:00,53.0,53.02,52.98,53.0,19800.0,48.3868,48.4051,48.3686,48.3868,19800.0
2012-12-19 15:00:00,53.02,53.16,53.0,53.12,12500.0,48.4051,48.5329,48.3868,48.4964,12500.0
2012-12-19 15:10:00,53.13,53.19,53.07,53.1,9900.0,48.5055,48.5603,48.4507,48.4781,9900.0
2012-12-19 15:20:00,53.12,53.18,53.12,53.13,10800.0,48.4964,48.5512,48.4964,48.5055,10800.0
2012-12-19 15:30:00,53.13,53.28,53.11,53.24,15000.0,48.5055,48.6425,48.4873,48.606,15000.0
2012-12-19 15:40:00,53.27,53.27,53.19,53.21,16100.0,48.6333,48.6333,48.5603,48.5786,16100.0
2012-12-19 15:50:00,53.21,53.21,53.08,53.09,45700.0,48.5786,48.5786,48.4599,48.469,45700.0
2012-12-20 09:30:00,53.02,53.15,52.94,52.95,21800.0,48.4051,48.5238,48.3321,48.3412,21800.0
2012-12-20 09:40:00,52.98,53.19,52.93,53.15,17000.0,48.3686,48.5603,48.3229,48.5238,17000.0
2012-12-20 09:50:00,53.12,53.15,53.0,53.04,11200.0,48.4964,48.5238,48.3868,48.4234,11200.0
2012-12-20 10:00:00,53.11,53.21,52.97,53.11,23500.0,48.4873,48.5786,48.3595,48.4873,23500.0
2012-12-20 10:10:00,53.1,53.17,53.07,53.11,2700.0,48.4781,48.542,48.4507,48.4873,2700.0
2012-12-20 10:20:00,53.06,53.12,52.81,52.81,32200.0,48.4416,48.4964,48.2134,48.2134,32200.0
2012-12-20 10:30:00,52.8,53.01,52.78,52.93,11000.0,48.2042,48.396,48.186,48.3229,11000.0
2012-12-20 10:40:00,52.93,52.93,52.77,52.88,9500.0,48.3229,48.3229,48.1769,48.2773,9500.0
2012-12-20 10:50:00,52.82,52.93,52.79,52.86,8700.0,48.2225,48.3229,48.1951,48.259,8700.0
2012-12-20 11:00:00,52.85,52.92,52.8,52.91,9500.0,48.2499,48.3138,48.2042,48.3047,9500.0
2012-12-20 11:10:00,52.96,52.96,52.76,52.82,13700.0,48.3503,48.3503,48.1677,48.2225,13700.0
2012-12-20 11:20:00,52.88,52.91,52.77,52.83,9000.0,48.2773,48.3047,48.1769,48.2316,9000.0
2012-12-20 11:30:00,52.81,52.99,52.76,52.96,4000.0,48.2134,48.3777,48.1677,48.3503,4000.0
2012-12-20 11:40:00,52.97,53.04,52.94,53.0,9400.0,48.3595,48.4234,48.3321,48.3868,9400.0
2012-12-20 11:50:00,52.97,53.0,52.89,52.98,5400.0,48.3595,48.3868,48.2864,48.3686,5400.0
2012-12-20 12:00:00,52.97,53.07,52.9,52.92,25800.0,48.3595,48.4507,48.2955,48.3138,25800.0
2012-12-20 12:10:00,52.92,53.01,52.89,53.0,12600.0,48.3138,48.396,48.2864,48.3868,12600.0
2012-12-20 12:20:00,53.0,53.03,52.92,52.95,6800.0,48.3868,48.4142,48.3138,48.3412,6800.0
2012-12-20 12:30:00,52.91,53.02,52.91,52.99,7300.0,48.3047,48.4051,48.3047,48.3777,7300.0
2012-12-20 12:40:00,52.95,53.03,52.89,52.91,21900.0,48.3412,48.4142,48.2864,48.3047,21900.0
2012-12-20 12:50:00,52.96,52.98,52.91,52.96,5600.0,48.3503,48.3686,48.3047,48.3503,5600.0
2012-12-20 13:00:00,52.95,52.96,52.79,52.92,8000.0,48.3412,48.3503,48.1951,48.3138,8000.0
2012-12-20 13:10:00,52.98,52.99,52.86,52.91,12300.0,48.3686,48.3777,48.259,48.3047,12300.0
2012-12-20 13:20:00,52.93,52.95,52.8,52.9,21900.0,48.3229,48.3412,48.2042,48.2955,21900.0
2012-12-20 13:30:00,52.93,52.95,52.79,52.87,26400.0,48.3229,48.3412,48.1951,48.2682,26400.0
2012-12-20 13:40:00,52.88,52.98,52.8,52.97,8300.0,48.2773,48.3686,48.2042,48.3595,8300.0
2012-12-20 13:50:00,52.91,53.01,52.84,52.93,30700.0,48.3047,48.396,48.2408,48.3229,30700.0
2012-12-20 14:00:00,52.94,52.96,52.9,52.9,11000.0,48.3321,48.3503,48.2955,48.2955,11000.0
2012-12-20 14:10:00,52.9,52.95,52.81,52.86,30200.0,48.2955,48.3412,48.2134,48.259,30200.0
2012-12-20 14:20:00,52.86,52.91,52.8,52.91,5800.0,48.259,48.3047,48.2042,48.3047,5800.0
2012-12-20 14:30:00,52.92,52.93,52.84,52.87,14500.0,48.3138,48.3229,48.2408,48.2682,14500.0
2012-12-20 14:40:00,52.88,52.96,52.87,52.92,15000.0,48.2773,48.3503,48.2682,48.3138,15000.0
2012-12-20 14:50:00,52.92,52.97,52.87,52.9,19100.0,48.3138,48.3595,48.2682,48.2955,19100.0
2012-12-20 15:00:00,52.93,52.97,52.9,52.93,20000.0,48.3229,48.3595,48.2955,48.3229,20000.0
2012-12-20 15:10:00,52.95,53.0,52.9,52.93,25300.0,48.3412,48.3868,48.2955,48.3229,25300.0
2012-12-20 15:20:00,52.93,53.0,52.93,52.98,16900.0,48.3229,48.3868,48.3229,48.3686,16900.0
2012-12-20 15:30:00,52.99,53.1,52.98,53.06,53100.0,48.3777,48.4781,48.3686,48.4416,53100.0
2012-12-20 15:40:00,53.08,53.19,53.05,53.19,60400.0,48.4599,48.5603,48.4325,48.5603,60400.0
2012-12-20 15:50:00,53.17,53.25,53.08,53.24,105200.0,48.542,48.6151,48.4599,48.606,105200.0
2012-12-21 09:30:00,53.04,53.15,52.46,52.97,289500.0,48.4234,48.5238,47.8938,48.3595,289500.0
2012-12-21 09:40:00,52.91,53.03,52.78,52.91,32400.0,48.3047,48.4142,48.186,48.3047,32400.0
2012-12-21 09:50:00,52.9,53.16,52.7,52.73,32500.0,48.2955,48.5329,48.113,48.1403,32500.0
2012-12-21 10:00:00,52.73,52.87,52.69,52.73,19100.0,48.1403,48.2682,48.1038,48.1403,19100.0
2012-12-21 10:10:00,52.7,52.81,52.58,52.78,13200.0,48.113,48.2134,48.0034,48.186,13200.0
2012-12-21 10:20:00,52.81,52.81,52.54,52.54,11500.0,48.2134,48.2134,47.9669,47.9669,11500.0
2012-12-21 10:30:00,52.54,52.7,52.41,52.41,11800.0,47.9669,48.113,47.8482,47.8482,11800.0
2012-12-21 10:40:00,52.41,52.55,52.33,52.51,12300.0,47.8482,47.976,47.7752,47.9395,12300.0
2012-12-21 10:50:00,52.44,52.57,52.26,52.56,10200.0,47.8756,47.9943,47.7113,47.9851,10200.0
2012-12-21 11:00:00,52.59,52.59,52.16,52.16,7900.0,48.0125,48.0125,47.62,47.62,7900.0
2012-12-21 11:10:00,52.21,52.23,52.08,52.11,10000.0,47.6656,47.6839,47.5469,47.5743,10000.0
2012-12-21 11:20:00,52.1,52.22,52.03,52.18,11600.0,47.5652,47.6747,47.5013,47.6382,11600.0
2012-12-21 11:30:00,52.11,52.29,52.06,52.29,27000.0,47.5743,47.7386,47.5287,47.7386,27000.0
2012-12-21 11:40:00,52.29,52.31,52.15,52.18,11800.0,47.7386,47.7569,47.6108,47.6382,11800.0
2012-12-21 11:50:00,52.17,52.23,52.14,52.21,7700.0,47.6291,47.6839,47.6017,47.6656,7700.0
2012-12-21 12:00:00,52.2,52.25,52.1,52.1,12500.0,47.6565,47.7021,47.5652,47.5652,12500.0
2012-12-21 12:10:00,52.1,52.17,52.02,52.02,4200.0,47.5652,47.6291,47.4921,47.4921,4200.0
2012-12-21 12:20:00,52.08,52.08,51.79,51.86,13800.0,47.5469,47.5469,47.2822,47.3461,13800.0
2012-12-21 12:30:00,51.82,52.04,51.8,51.9,9900.0,47.3095,47.5104,47.2913,47.3826,9900.0
2012-12-21 12:40:00,51.91,52.06,51.85,51.89,8600.0,47.3917,47.5287,47.3369,47.3735,8600.0
2012-12-21 12:50:00,51.89,52.11,51.88,52.03,9600.0,47.3735,47.5743,47.3643,47.5013,9600.0
2012-12-21 13:00:00,52.05,52.13,51.95,51.95,6100.0,47.5195,47.5926,47.4282,47.4282,6100.0
2012-12-21 13:10:00,51.95,52.02,51.94,51.97,15400.0,47.4282,47.4921,47.4191,47.4465,15400.0
2012-12-21 13:20:00,51.96,52.04,51.96,51.98,5000.0,47.4374,47.5104,47.4374,47.4556,5000.0
2012-12-21 13:30:00,51.98,52.14,51.96,52.14,13900.0,47.4556,47.6017,47.4374,47.6017,13900.0
2012-12-21 13:40:00,52.11,52.26,52.06,52.24,58800.0,47.5743,47.7113,47.5287,47.693,58800.0
2012-12-21 13:50:00,52.24,52.25,52.16,52.2,4600.0,47.693,47.7021,47.62,47.6565,4600.0
2012-12-21 14:00:00,52.2,52.27,52.16,52.24,8000.0,47.6565,47.7204,47.62,47.693,8000.0
2012-12-21 14:10:00,52.21,52.35,52.21,52.26,7500.0,47.6656,47.7934,47.6656,47.7113,7500.0
2012-12-21 14:20:00,52.24,52.3,52.21,52.25,10200.0,47.693,47.7478,47.6656,47.7021,10200.0
2012-12-21 14:30:00,52.24,52.34,52.15,52.32,16000.0,47.693,47.7843,47.6108,47.766,16000.0
2012-12-21 14:40:00,52.3,52.37,52.25,52.37,8300.0,47.7478,47.8117,47.7021,47.8117,8300.0
2012-12-21 14:50:00,52.4,52.42,52.25,52.25,7500.0,47.8391,47.8573,47.7021,47.7021,7500.0
2012-12-21 15:00:00,52.28,52.45,52.28,52.34,14000.0,47.7295,47.8847,47.7295,47.7843,14000.0
2012-12-21 15:10:00,52.31,52.4,52.25,52.39,18700.0,47.7569,47.8391,47.7021,47.8299,18700.0
2012-12-21 15:20:00,52.38,52.55,52.28,52.5,23000.0,47.8208,47.976,47.7295,47.9304,23000.0
2012-12-21 15:30:00,52.52,52.63,52.5,52.52,13300.0,47.9486,48.049,47.9304,47.9486,13300.0
2012-12-21 15:40:00,52.52,52.52,52.31,52.39,35700.0,47.9486,47.9486,47.7569,47.8299,35700.0
2012-12-21 15:50:00,52.39,52.43,52.21,52.27,111300.0,47.8299,47.8665,47.6656,47.7204,111300.0
2012-12-24 09:30:00,52.18,52.45,52.18,52.29,8900.0,47.6382,47.8847,47.6382,47.7386,8900.0
2012-12-24 09:40:00,52.3,52.46,52.3,52.3,3800.0,47.7478,47.8938,47.7478,47.7478,3800.0
2012-12-24 09:50:00,52.43,52.5,52.35,52.47,10300.0,47.8665,47.9304,47.7934,47.903,10300.0
2012-12-24 10:00:00,52.46,52.5,52.38,52.39,12700.0,47.8938,47.9304,47.8208,47.8299,12700.0
2012-12-24 10:10:00,52.36,52.44,52.33,52.43,6000.0,47.8025,47.8756,47.7752,47.8665,6000.0
2012-12-24 10:20:00,52.42,52.44,52.36,52.39,11700.0,47.8573,47.8756,47.8025,47.8299,11700.0
2012-12-24 10:30:00,52.4,52.58,52.4,52.58,10400.0,47.8391,48.0034,47.8391,48.0034,10400.0
2012-12-24 10:40:00,52.6,52.65,52.55,52.61,6600.0,48.0217,48.0673,47.976,48.0308,6600.0
2012-12-24 10:50:00,52.56,52.57,52.45,52.48,5500.0,47.9851,47.9943,47.8847,47.9121,5500.0
2012-12-24 11:00:00,52.51,52.53,52.51,52.51,500.0,47.9395,47.9578,47.9395,47.9395,500.0
2012-12-24 11:10:00,52.5,52.57,52.47,52.55,6900.0,47.9304,47.9943,47.903,47.976,6900.0
2012-12-24 11:20:00,52.55,52.67,52.55,52.67,4000.0,47.976,48.0856,47.976,48.0856,4000.0
2012-12-24 11:30:00,52.68,52.74,52.58,52.66,10900.0,48.0947,48.1495,48.0034,48.0764,10900.0
2012-12-24 11:40:00,52.62,52.67,52.57,52.61,3100.0,48.0399,48.0856,47.9943,48.0308,3100.0
2012-12-24 11:50:00,52.6,52.67,52.53,52.67,3300.0,48.0217,48.0856,47.9578,48.0856,3300.0
2012-12-24 12:00:00,52.66,52.74,52.62,52.71,3900.0,48.0764,48.1495,48.0399,48.1221,3900.0
2012-12-24 12:10:00,52.73,52.74,52.67,52.71,7600.0,48.1403,48.1495,48.0856,48.1221,7600.0
2012-12-24 12:20:00,52.71,52.85,52.7,52.85,30200.0,48.1221,48.2499,48.113,48.2499,30200.0
2012-12-24 12:30:00,52.86,53.01,52.86,53.0,50100.0,48.259,48.396,48.259,48.3868,50100.0
2012-12-24 12:40:00,53.04,53.1,52.95,53.02,10700.0,48.4234,48.4781,48.3412,48.4051,10700.0
2012-12-24 12:50:00,53.05,53.08,52.9,52.95,34300.0,48.4325,48.4599,48.2955,48.3412,34300.0
2012-12-26 09:30:00,52.97,53.23,52.95,52.99,33600.0,48.3595,48.5968,48.3412,48.3777,33600.0
2012-12-26 09:40:00,52.97,53.0,52.48,52.74,10500.0,48.3595,48.3868,47.9121,48.1495,10500.0
2012-12-26 09:50:00,52.72,52.83,52.45,52.61,12200.0,48.1312,48.2316,47.8847,48.0308,12200.0
2012-12-26 10:00:00,52.63,52.74,52.41,52.42,11400.0,48.049,48.1495,47.8482,47.8573,11400.0
2012-12-26 10:10:00,52.47,52.58,52.46,52.48,11200.0,47.903,48.0034,47.8938,47.9121,11200.0
2012-12-26 10:20:00,52.45,52.48,52.37,52.37,5600.0,47.8847,47.9121,47.8117,47.8117,5600.0
2012-12-26 10:30:00,52.39,52.45,52.39,52.43,9200.0,47.8299,47.8847,47.8299,47.8665,9200.0
2012-12-26 10:40:00,52.47,52.47,52.35,52.43,9200.0,47.903,47.903,47.7934,47.8665,9200.0
2012-12-26 10:50:00,52.43,52.66,52.38,52.56,16900.0,47.8665,48.0764,47.8208,47.9851,16900.0
2012-12-26 11:00:00,52.55,52.59,52.35,52.57,16100.0,47.976,48.0125,47.7934,47.9943,16100.0
2012-12-26 11:10:00,52.54,52.76,52.45,52.69,5900.0,47.9669,48.1677,47.8847,48.1038,5900.0
2012-12-26 11:20:00,52.7,52.86,52.69,52.75,8600.0,48.113,48.259,48.1038,48.1586,8600.0
2012-12-26 11:30:00,52.7,52.93,52.67,52.89,29900.0,48.113,48.3229,48.0856,48.2864,29900.0
2012-12-26 11:40:00,52.93,52.95,52.87,52.9,6400.0,48.3229,48.3412,48.2682,48.2955,6400.0
2012-12-26 11:50:00,52.9,53.09,52.89,53.09,16300.0,48.2955,48.469,48.2864,48.469,16300.0
2012-12-26 12:00:00,53.1,53.11,53.01,53.09,3400.0,48.4781,48.4873,48.396,48.469,3400.0
2012-12-26 12:10:00,53.08,53.1,53.04,53.09,1600.0,48.4599,48.4781,48.4234,48.469,1600.0
2012-12-26 12:20:00,53.09,53.14,53.05,53.11,8200.0,48.469,48.5147,48.4325,48.4873,8200.0
2012-12-26 12:30:00,53.1,53.15,53.07,53.13,4100.0,48.4781,48.5238,48.4507,48.5055,4100.0
2012-12-26 12:40:00,53.1,53.19,53.1,53.14,2500.0,48.4781,48.5603,48.4781,48.5147,2500.0
2012-12-26 12:50:00,53.18,53.22,53.17,53.2,8900.0,48.5512,48.5877,48.542,48.5694,8900.0
2012-12-26 13:00:00,53.16,53.21,53.16,53.18,6400.0,48.5329,48.5786,48.5329,48.5512,6400.0
2012-12-26 13:10:00,53.19,53.22,53.15,53.2,19500.0,48.5603,48.5877,48.5238,48.5694,19500.0
2012-12-26 13:20:00,53.19,53.29,53.05,53.05,15700.0,48.5603,48.6516,48.4325,48.4325,15700.0
2012-12-26 13:30:00,53.04,53.05,52.67,52.8,31700.0,48.4234,48.4325,48.0856,48.2042,31700.0
2012-12-26 13:40:00,52.8,52.91,52.8,52.9,19600.0,48.2042,48.3047,48.2042,48.2955,19600.0
2012-12-26 13:50:00,52.9,52.98,52.9,52.91,4200.0,48.2955,48.3686,48.2955,48.3047,4200.0
2012-12-26 14:00:00,52.91,52.99,52.88,52.91,7300.0,48.3047,48.3777,48.2773,48.3047,7300.0
2012-12-26 14:10:00,52.94,53.01,52.9,53.01,5800.0,48.3321,48.396,48.2955,48.396,5800.0
2012-12-26 14:20:00,53.01,53.13,53.0,53.11,23600.0,48.396,48.5055,48.3868,48.4873,23600.0
2012-12-26 14:30:00,53.1,53.18,53.08,53.12,5700.0,48.4781,48.5512,48.4599,48.4964,5700.0
2012-12-26 14:40:00,53.14,53.14,53.08,53.09,4200.0,48.5147,48.5147,48.4599,48.469,4200.0
2012-12-26 14:50:00,53.09,53.22,53.05,53.22,6400.0,48.469,48.5877,48.4325,48.5877,6400.0
2012-12-26 15:00:00,53.17,53.18,53.02,53.09,6600.0,48.542,48.5512,48.4051,48.469,6600.0
2012-12-26 15:10:00,53.13,53.13,53.03,53.03,5200.0,48.5055,48.5055,48.4142,48.4142,5200.0
2012-12-26 15:20:00,53.0,53.05,52.87,52.9,18700.0,48.3868,48.4325,48.2682,48.2955,18700.0
2012-12-26 15:30:00,52.89,52.98,52.89,52.93,9800.0,48.2864,48.3686,48.2864,48.3229,9800.0
2012-12-26 15:40:00,52.88,52.92,52.73,52.8,12800.0,48.2773,48.3138,48.1403,48.2042,12800.0
2012-12-26 15:50:00,52.8,52.86,52.74,52.81,21900.0,48.2042,48.259,48.1495,48.2134,21900.0
2012-12-27 09:30:00,52.98,53.09,52.71,52.99,14300.0,48.3686,48.469,48.1221,48.3777,14300.0
2012-12-27 09:40:00,52.97,53.01,52.77,52.78,7000.0,48.3595,48.396,48.1769,48.186,7000.0
2012-12-27 09:50:00,52.75,52.83,52.57,52.73,6000.0,48.1586,48.2316,47.9943,48.1403,6000.0
2012-12-27 10:00:00,52.73,52.81,52.69,52.76,3600.0,48.1403,48.2134,48.1038,48.1677,3600.0
2012-12-27 10:10:00,52.76,52.83,52.35,52.4,29100.0,48.1677,48.2316,47.7934,47.8391,29100.0
2012-12-27 10:20:00,52.41,52.45,52.07,52.22,27500.0,47.8482,47.8847,47.5378,47.6747,27500.0
2012-12-27 10:30:00,52.29,52.33,52.18,52.3,4000.0,47.7386,47.7752,47.6382,47.7478,4000.0
2012-12-27 10:40:00,52.37,52.41,52.31,52.35,4200.0,47.8117,47.8482,47.7569,47.7934,4200.0
2012-12-27 10:50:00,52.47,52.48,52.33,52.34,3200.0,47.903,47.9121,47.7752,47.7843,3200.0
2012-12-27 11:00:00,52.35,52.37,52.09,52.17,5500.0,47.7934,47.8117,47.556,47.6291,5500.0
2012-12-27 11:10:00,52.09,52.16,51.97,52.15,5700.0,47.556,47.62,47.4465,47.6108,5700.0
2012-12-27 11:20:00,52.15,52.19,52.08,52.14,3100.0,47.6108,47.6473,47.5469,47.6017,3100.0
2012-12-27 11:30:00,52.09,52.12,52.05,52.07,700.0,47.556,47.5834,47.5195,47.5378,700.0
2012-12-27 11:40:00,52.07,52.15,52.0,52.06,2700.0,47.5378,47.6108,47.4739,47.5287,2700.0
2012-12-27 11:50:00,52.07,52.14,51.9,51.97,3400.0,47.5378,47.6017,47.3826,47.4465,3400.0
2012-12-27 12:00:00,51.91,51.91,51.65,51.65,10800.0,47.3917,47.3917,47.1543,47.1543,10800.0
2012-12-27 12:10:00,51.65,51.79,51.65,51.67,7000.0,47.1543,47.2822,47.1543,47.1726,7000.0
2012-12-27 12:20:00,51.67,51.7,51.5,51.57,8100.0,47.1726,47.2,47.0174,47.0813,8100.0
2012-12-27 12:30:00,51.52,51.52,51.36,51.49,9200.0,47.0357,47.0357,46.8896,47.0083,9200.0
2012-12-27 12:40:00,51.43,51.52,51.41,51.48,2100.0,46.9535,47.0357,46.9352,46.9991,2100.0
2012-12-27 12:50:00,51.52,51.56,51.52,51.53,2800.0,47.0357,47.0722,47.0357,47.0448,2800.0
2012-12-27 13:00:00,51.61,51.82,51.59,51.79,7300.0,47.1178,47.3095,47.0996,47.2822,7300.0
2012-12-27 13:10:00,51.72,52.1,51.65,52.04,14400.0,47.2183,47.5652,47.1543,47.5104,14400.0
2012-12-27 13:20:00,52.04,52.07,51.89,51.89,7400.0,47.5104,47.5378,47.3735,47.3735,7400.0
2012-12-27 13:30:00,51.98,51.98,51.9,51.9,1500.0,47.4556,47.4556,47.3826,47.3826,1500.0
2012-12-27 13:40:00,51.87,51.89,51.81,51.84,1300.0,47.3552,47.3735,47.3004,47.3278,1300.0
2012-12-27 13:50:00,51.8,51.84,51.75,51.77,4000.0,47.2913,47.3278,47.2456,47.2639,4000.0
2012-12-27 14:00:00,51.79,51.81,51.63,51.63,5400.0,47.2822,47.3004,47.1361,47.1361,5400.0
2012-12-27 14:10:00,51.62,51.68,51.52,51.68,3000.0,47.127,47.1817,47.0357,47.1817,3000.0
2012-12-27 14:20:00,51.7,51.74,51.59,51.59,2000.0,47.2,47.2365,47.0996,47.0996,2000.0
2012-12-27 14:30:00,51.53,51.64,51.52,51.64,2400.0,47.0448,47.1452,47.0357,47.1452,2400.0
2012-12-27 14:40:00,51.64,52.07,51.61,52.0,10900.0,47.1452,47.5378,47.1178,47.4739,10900.0
2012-12-27 14:50:00,52.0,52.0,51.79,51.92,14400.0,47.4739,47.4739,47.2822,47.4008,14400.0
2012-12-27 15:00:00,51.91,52.06,51.84,51.96,24200.0,47.3917,47.5287,47.3278,47.4374,24200.0
2012-12-27 15:10:00,51.97,51.97,51.78,51.88,12900.0,47.4465,47.4465,47.273,47.3643,12900.0
2012-12-27 15:20:00,51.87,52.06,51.87,51.95,19000.0,47.3552,47.5287,47.3552,47.4282,19000.0
2012-12-27 15:30:00,51.93,52.0,51.88,51.88,37700.0,47.41,47.4739,47.3643,47.3643,37700.0
2012-12-27 15:40:00,51.86,52.02,51.8,51.81,56600.0,47.3461,47.4921,47.2913,47.3004,56600.0
2012-12-27 15:50:00,51.8,51.81,51.68,51.71,117000.0,47.2913,47.3004,47.1817,47.2091,117000.0
2012-12-28 09:30:00,51.29,51.39,51.19,51.39,9500.0,46.8257,46.917,46.7344,46.917,9500.0
2012-12-28 09:40:00,51.31,51.36,51.13,51.31,9800.0,46.8439,46.8896,46.6796,46.8439,9800.0
2012-12-28 09:50:00,51.31,51.49,51.31,51.44,5600.0,46.8439,47.0083,46.8439,46.9626,5600.0
2012-12-28 10:00:00,51.43,51.52,51.26,51.29,8500.0,46.9535,47.0357,46.7983,46.8257,8500.0
2012-12-28 10:10:00,51.31,51.34,51.09,51.21,4400.0,46.8439,46.8713,46.6431,46.7526,4400.0
2012-12-28 10:20:00,51.22,51.3,50.97,50.97,10300.0,46.7618,46.8348,46.5335,46.5335,10300.0
2012-12-28 10:30:00,50.98,51.06,50.95,51.04,14900.0,46.5427,46.6157,46.5153,46.5974,14900.0
2012-12-28 10:40:00,51.08,51.43,51.05,51.25,16200.0,46.634,46.9535,46.6066,46.7892,16200.0
2012-12-28 10:50:00,51.24,51.27,51.2,51.2,3300.0,46.78,46.8074,46.7435,46.7435,3300.0
2012-12-28 11:00:00,51.2,51.24,50.91,50.94,9400.0,46.7435,46.78,46.4788,46.5061,9400.0
2012-12-28 11:10:00,50.95,50.95,50.68,50.82,21400.0,46.5153,46.5153,46.2688,46.3966,21400.0
2012-12-28 11:20:00,50.83,50.97,50.83,50.86,6000.0,46.4057,46.5335,46.4057,46.4331,6000.0
2012-12-28 11:30:00,50.86,50.92,50.8,50.87,8300.0,46.4331,46.4879,46.3783,46.4422,8300.0
2012-12-28 11:40:00,50.87,50.92,50.87,50.87,1300.0,46.4422,46.4879,46.4422,46.4422,1300.0
2012-12-28 11:50:00,50.9,50.91,50.87,50.91,4200.0,46.4696,46.4788,46.4422,46.4788,4200.0
2012-12-28 12:00:00,50.94,51.03,50.94,50.98,4000.0,46.5061,46.5883,46.5061,46.5427,4000.0
2012-12-28 12:10:00,51.01,51.07,51.0,51.04,3600.0,46.5701,46.6248,46.5609,46.5974,3600.0
2012-12-28 12:20:00,51.06,51.06,50.99,51.05,2900.0,46.6157,46.6157,46.5518,46.6066,2900.0
2012-12-28 12:30:00,51.05,51.15,51.03,51.13,3900.0,46.6066,46.6979,46.5883,46.6796,3900.0
2012-12-28 12:40:00,51.13,51.17,51.05,51.17,5500.0,46.6796,46.7161,46.6066,46.7161,5500.0
2012-12-28 12:50:00,51.16,51.21,51.03,51.03,2300.0,46.707,46.7526,46.5883,46.5883,2300.0
2012-12-28 13:00:00,51.03,51.14,51.02,51.06,3000.0,46.5883,46.6887,46.5792,46.6157,3000.0
2012-12-28 13:10:00,51.06,51.14,51.01,51.09,8800.0,46.6157,46.6887,46.5701,46.6431,8800.0
2012-12-28 13:20:00,51.09,51.25,51.09,51.25,3200.0,46.6431,46.7892,46.6431,46.7892,3200.0
2012-12-28 13:30:00,51.21,51.22,51.17,51.18,3800.0,46.7526,46.7618,46.7161,46.7253,3800.0
2012-12-28 13:40:00,51.2,51.29,51.16,51.26,4100.0,46.7435,46.8257,46.707,46.7983,4100.0
2012-12-28 13:50:00,51.27,51.27,51.06,51.14,5900.0,46.8074,46.8074,46.6157,46.6887,5900.0
2012-12-28 14:00:00,51.09,51.11,51.05,51.06,3800.0,46.6431,46.6613,46.6066,46.6157,3800.0
2012-12-28 14:10:00,51.07,51.17,51.04,51.17,5100.0,46.6248,46.7161,46.5974,46.7161,5100.0
2012-12-28 14:20:00,51.15,51.16,51.07,51.16,5300.0,46.6979,46.707,46.6248,46.707,5300.0
2012-12-28 14:30:00,51.16,51.18,51.06,51.11,8500.0,46.707,46.7253,46.6157,46.6613,8500.0
2012-12-28 14:40:00,51.08,51.26,51.08,51.25,6300.0,46.634,46.7983,46.634,46.7892,6300.0
2012-12-28 14:50:00,51.24,51.33,51.23,51.28,5800.0,46.78,46.8622,46.7709,46.8166,5800.0
2012-12-28 15:00:00,51.28,51.28,51.11,51.13,8700.0,46.8166,46.8166,46.6613,46.6796,8700.0
2012-12-28 15:10:00,51.13,51.27,51.04,51.24,15700.0,46.6796,46.8074,46.5974,46.78,15700.0
2012-12-28 15:20:00,51.27,51.38,51.22,51.3,13100.0,46.8074,46.9078,46.7618,46.8348,13100.0
2012-12-28 15:30:00,51.3,51.48,51.18,51.24,27600.0,46.8348,46.9991,46.7253,46.78,27600.0
2012-12-28 15:40:00,51.26,51.36,51.12,51.19,26000.0,46.7983,46.8896,46.6705,46.7344,26000.0
2012-12-28 15:50:00,51.19,51.31,51.06,51.25,44300.0,46.7344,46.8439,46.6157,46.7892,44300.0
2012-12-31 09:30:00,51.0,51.36,50.93,51.36,17700.0,46.5609,46.8896,46.497,46.8896,17700.0
2012-12-31 09:40:00,51.39,51.48,51.17,51.18,5300.0,46.917,46.9991,46.7161,46.7253,5300.0
2012-12-31 09:50:00,51.32,51.54,51.29,51.42,22400.0,46.8531,47.0539,46.8257,46.9444,22400.0
2012-12-31 10:00:00,51.41,51.58,51.38,51.43,14400.0,46.9352,47.0904,46.9078,46.9535,14400.0
2012-12-31 10:10:00,51.43,51.53,51.31,51.46,5300.0,46.9535,47.0448,46.8439,46.9809,5300.0
2012-12-31 10:20:00,51.47,51.58,51.44,51.5,9900.0,46.99,47.0904,46.9626,47.0174,9900.0
2012-12-31 10:30:00,51.43,51.63,51.42,51.5,16900.0,46.9535,47.1361,46.9444,47.0174,16900.0
2012-12-31 10:40:00,51.48,51.53,51.3,51.3,2700.0,46.9991,47.0448,46.8348,46.8348,2700.0
2012-12-31 10:50:00,51.3,51.51,51.28,51.51,2300.0,46.8348,47.0265,46.8166,47.0265,2300.0
2012-12-31 11:00:00,51.51,51.64,51.42,51.48,12600.0,47.0265,47.1452,46.9444,46.9991,12600.0
2012-12-31 11:10:00,51.53,51.61,51.52,51.52,3700.0,47.0448,47.1178,47.0357,47.0357,3700.0
2012-12-31 11:20:00,51.48,51.53,51.45,51.49,3700.0,46.9991,47.0448,46.9718,47.0083,3700.0
2012-12-31 11:30:00,51.5,51.51,51.41,51.5,3800.0,47.0174,47.0265,46.9352,47.0174,3800.0
2012-12-31 11:40:00,51.49,51.51,51.4,51.5,3400.0,47.0083,47.0265,46.9261,47.0174,3400.0
2012-12-31 11:50:00,51.5,51.52,51.41,51.51,4500.0,47.0174,47.0357,46.9352,47.0265,4500.0
2012-12-31 12:00:00,51.51,51.54,51.45,51.5,6200.0,47.0265,47.0539,46.9718,47.0174,6200.0
2012-12-31 12:10:00,51.45,51.54,51.41,51.51,19000.0,46.9718,47.0539,46.9352,47.0265,19000.0
2012-12-31 12:20:00,51.49,51.54,51.37,51.42,17600.0,47.0083,47.0539,46.8987,46.9444,17600.0
2012-12-31 12:30:00,51.48,51.52,51.4,51.5,9200.0,46.9991,47.0357,46.9261,47.0174,9200.0
2012-12-31 12:40:00,51.49,51.76,51.45,51.68,31300.0,47.0083,47.2548,46.9718,47.1817,31300.0
2012-12-31 12:50:00,51.65,51.9,51.65,51.8,12600.0,47.1543,47.3826,47.1543,47.2913,12600.0
2012-12-31 13:00:00,51.8,51.84,51.67,51.79,7500.0,47.2913,47.3278,47.1726,47.2822,7500.0
2012-12-31 13:10:00,51.8,51.86,51.73,51.73,9500.0,47.2913,47.3461,47.2274,47.2274,9500.0
2012-12-31 13:20:00,51.72,51.82,51.66,51.74,9200.0,47.2183,47.3095,47.1635,47.2365,9200.0
2012-12-31 13:30:00,51.75,51.81,51.71,51.79,7300.0,47.2456,47.3004,47.2091,47.2822,7300.0
2012-12-31 13:40:00,51.8,51.96,51.53,51.57,25200.0,47.2913,47.4374,47.0448,47.0813,25200.0
2012-12-31 13:50:00,51.54,51.69,51.5,51.59,9300.0,47.0539,47.1909,47.0174,47.0996,9300.0
2012-12-31 14:00:00,51.59,51.79,51.53,51.79,7600.0,47.0996,47.2822,47.0448,47.2822,7600.0
2012-12-31 14:10:00,51.79,51.8,51.7,51.73,9100.0,47.2822,47.2913,47.2,47.2274,9100.0
2012-12-31 14:20:00,51.76,51.8,51.72,51.75,9300.0,47.2548,47.2913,47.2183,47.2456,9300.0
2012-12-31 14:30:00,51.81,51.9,51.74,51.77,8800.0,47.3004,47.3826,47.2365,47.2639,8800.0
2012-12-31 14:40:00,51.78,51.85,51.66,51.81,17200.0,47.273,47.3369,47.1635,47.3004,17200.0
2012-12-31 14:50:00,51.83,51.95,51.76,51.88,21700.0,47.3187,47.4282,47.2548,47.3643,21700.0
2012-12-31 15:00:00,51.91,51.98,51.85,51.92,17800.0,47.3917,47.4556,47.3369,47.4008,17800.0
2012-12-31 15:10:00,51.92,51.92,51.66,51.7,16200.0,47.4008,47.4008,47.1635,47.2,16200.0
2012-12-31 15:20:00,51.67,51.7,51.43,51.57,25200.0,47.1726,47.2,46.9535,47.0813,25200.0
2012-12-31 15:30:00,51.58,51.75,51.58,51.72,16800.0,47.0904,47.2456,47.0904,47.2183,16800.0
2012-12-31 15:40:00,51.74,52.0,51.64,52.0,31500.0,47.2365,47.4739,47.1452,47.4739,31500.0
2012-12-31 15:50:00,51.98,52.05,51.93,52.04,121200.0,47.4556,47.5195,47.41,47.5104,121200.0
2013-01-02 09:30:00,53.3,53.73,53.13,53.25,60800.0,48.6607,49.0533,48.5055,48.6151,60800.0
2013-01-02 09:40:00,53.23,53.65,53.23,53.55,25300.0,48.5968,48.9803,48.5968,48.889,25300.0
2013-01-02 09:50:00,53.55,53.74,53.5,53.69,16900.0,48.889,49.0624,48.8433,49.0168,16900.0
2013-01-02 10:00:00,53.69,53.75,53.65,53.71,6300.0,49.0168,49.0716,48.9803,49.035,6300.0
2013-01-02 10:10:00,53.74,54.09,53.67,53.9,22800.0,49.0624,49.382,48.9985,49.2085,22800.0
2013-01-02 10:20:00,53.87,54.15,53.87,54.07,23600.0,49.1811,49.4367,49.1811,49.3637,23600.0
2013-01-02 10:30:00,54.01,54.12,53.92,54.03,14100.0,49.3089,49.4094,49.2268,49.3272,14100.0
2013-01-02 10:40:00,54.03,54.1,54.03,54.04,22800.0,49.3272,49.3911,49.3272,49.3363,22800.0
2013-01-02 10:50:00,54.06,54.23,54.04,54.08,18800.0,49.3546,49.5098,49.3363,49.3728,18800.0
2013-01-02 11:00:00,54.17,54.21,54.06,54.17,18300.0,49.455,49.4915,49.3546,49.455,18300.0
2013-01-02 11:10:00,54.17,54.3,53.94,54.01,13100.0,49.455,49.5737,49.245,49.3089,13100.0
2013-01-02 11:20:00,54.01,54.21,54.01,54.15,7600.0,49.3089,49.4915,49.3089,49.4367,7600.0
2013-01-02 11:30:00,54.1,54.23,54.03,54.05,11500.0,49.3911,49.5098,49.3272,49.3454,11500.0
2013-01-02 11:40:00,54.01,54.08,53.95,53.99,5600.0,49.3089,49.3728,49.2542,49.2907,5600.0
2013-01-02 11:50:00,54.0,54.14,53.84,53.88,13700.0,49.2998,49.4276,49.1537,49.1902,13700.0
2013-01-02 12:00:00,53.88,53.92,53.76,53.82,11800.0,49.1902,49.2268,49.0807,49.1355,11800.0
2013-01-02 12:10:00,53.78,53.9,53.78,53.9,10700.0,49.0989,49.2085,49.0989,49.2085,10700.0
2013-01-02 12:20:00,53.87,53.89,53.72,53.73,7500.0,49.1811,49.1994,49.0442,49.0533,7500.0
2013-01-02 12:30:00,53.73,53.75,53.62,53.71,15000.0,49.0533,49.0716,48.9529,49.035,15000.0
2013-01-02 12:40:00,53.7,53.74,53.6,53.64,5400.0,49.0259,49.0624,48.9346,48.9711,5400.0
2013-01-02 12:50:00,53.65,53.69,53.53,53.53,5700.0,48.9803,49.0168,48.8707,48.8707,5700.0
2013-01-02 13:00:00,53.56,53.77,53.56,53.7,18100.0,48.8981,49.0898,48.8981,49.0259,18100.0
2013-01-02 13:10:00,53.72,53.76,53.65,53.67,13700.0,49.0442,49.0807,48.9803,48.9985,13700.0
2013-01-02 13:20:00,53.65,53.75,53.57,53.71,9600.0,48.9803,49.0716,48.9072,49.035,9600.0
2013-01-02 13:30:00,53.73,53.73,53.39,53.39,24400.0,49.0533,49.0533,48.7429,48.7429,24400.0
2013-01-02 13:40:00,53.39,53.41,53.23,53.29,18800.0,48.7429,48.7612,48.5968,48.6516,18800.0
2013-01-02 13:50:00,53.3,53.61,53.24,53.52,11200.0,48.6607,48.9437,48.606,48.8616,11200.0
2013-01-02 14:00:00,53.48,53.65,53.43,53.65,19100.0,48.8251,48.9803,48.7794,48.9803,19100.0
2013-01-02 14:10:00,53.65,53.68,53.43,53.48,16600.0,48.9803,49.0077,48.7794,48.8251,16600.0
2013-01-02 14:20:00,53.5,53.5,53.36,53.4,10800.0,48.8433,48.8433,48.7155,48.752,10800.0
2013-01-02 14:30:00,53.42,53.43,53.22,53.24,8000.0,48.7703,48.7794,48.5877,48.606,8000.0
2013-01-02 14:40:00,53.24,53.27,53.2,53.22,7600.0,48.606,48.6333,48.5694,48.5877,7600.0
2013-01-02 14:50:00,53.24,53.28,53.2,53.26,11500.0,48.606,48.6425,48.5694,48.6242,11500.0
2013-01-02 15:00:00,53.27,53.43,53.25,53.35,28600.0,48.6333,48.7794,48.6151,48.7064,28600.0
2013-01-02 15:10:00,53.34,53.42,53.25,53.4,24000.0,48.6972,48.7703,48.6151,48.752,24000.0
2013-01-02 15:20:00,53.42,53.53,53.39,53.44,21400.0,48.7703,48.8707,48.7429,48.7885,21400.0
2013-01-02 15:30:00,53.46,53.67,53.46,53.62,23200.0,48.8068,48.9985,48.8068,48.9529,23200.0
2013-01-02 15:40:00,53.63,53.71,53.56,53.65,37400.0,48.962,49.035,48.8981,48.9803,37400.0
2013-01-02 15:50:00,53.63,53.9,53.62,53.9,113000.0,48.962,49.2085,48.9529,49.2085,113000.0
2013-01-03 09:30:00,53.91,54.12,53.6,53.84,30100.0,49.2176,49.4094,48.9346,49.1537,30100.0
2013-01-03 09:40:00,53.84,53.85,53.61,53.76,13900.0,49.1537,49.1629,48.9437,49.0807,13900.0
2013-01-03 09:50:00,53.83,54.03,53.75,53.98,21300.0,49.1446,49.3272,49.0716,49.2815,21300.0
2013-01-03 10:00:00,53.96,53.99,53.77,53.84,23900.0,49.2633,49.2907,49.0898,49.1537,23900.0
2013-01-03 10:10:00,53.84,53.98,53.81,53.88,19100.0,49.1537,49.2815,49.1263,49.1902,19100.0
2013-01-03 10:20:00,53.85,53.93,53.73,53.81,21300.0,49.1629,49.2359,49.0533,49.1263,21300.0
2013-01-03 10:30:00,53.8,53.99,53.76,53.94,4100.0,49.1172,49.2907,49.0807,49.245,4100.0
2013-01-03 10:40:00,53.94,54.02,53.94,54.02,6000.0,49.245,49.3181,49.245,49.3181,6000.0
2013-01-03 10:50:00,54.02,54.02,53.85,53.89,3700.0,49.3181,49.3181,49.1629,49.1994,3700.0
2013-01-03 11:00:00,53.89,53.99,53.8,53.82,12200.0,49.1994,49.2907,49.1172,49.1355,12200.0
2013-01-03 11:10:00,53.84,53.88,53.77,53.83,45400.0,49.1537,49.1902,49.0898,49.1446,45400.0
2013-01-03 11:20:00,53.84,53.92,53.74,53.8,33500.0,49.1537,49.2268,49.0624,49.1172,33500.0
2013-01-03 11:30:00,53.83,54.0,53.79,53.91,17700.0,49.1446,49.2998,49.1081,49.2176,17700.0
2013-01-03 11:40:00,53.91,54.0,53.89,53.99,5000.0,49.2176,49.2998,49.1994,49.2907,5000.0
2013-01-03 11:50:00,54.0,54.02,53.9,54.0,15900.0,49.2998,49.3181,49.2085,49.2998,15900.0
2013-01-03 12:00:00,54.02,54.02,53.94,54.0,38300.0,49.3181,49.3181,49.245,49.2998,38300.0
2013-01-03 12:10:00,53.99,54.17,53.96,54.11,17100.0,49.2907,49.455,49.2633,49.4002,17100.0
2013-01-03 12:20:00,54.15,54.22,54.12,54.2,7300.0,49.4367,49.5007,49.4094,49.4824,7300.0
2013-01-03 12:30:00,54.19,54.19,54.03,54.18,20000.0,49.4733,49.4733,49.3272,49.4641,20000.0
2013-01-03 12:40:00,54.14,54.14,53.96,54.02,10000.0,49.4276,49.4276,49.2633,49.3181,10000.0
2013-01-03 12:50:00,54.03,54.06,54.0,54.05,4300.0,49.3272,49.3546,49.2998,49.3454,4300.0
2013-01-03 13:00:00,54.03,54.06,54.03,54.04,1000.0,49.3272,49.3546,49.3272,49.3363,1000.0
2013-01-03 13:10:00,54.02,54.05,53.99,54.03,2300.0,49.3181,49.3454,49.2907,49.3272,2300.0
2013-01-03 13:20:00,54.02,54.03,53.93,53.97,8600.0,49.3181,49.3272,49.2359,49.2724,8600.0
2013-01-03 13:30:00,54.0,54.0,53.93,53.96,3600.0,49.2998,49.2998,49.2359,49.2633,3600.0
2013-01-03 13:40:00,53.97,53.98,53.88,53.91,4700.0,49.2724,49.2815,49.1902,49.2176,4700.0
2013-01-03 13:50:00,53.92,53.93,53.86,53.9,3500.0,49.2268,49.2359,49.172,49.2085,3500.0
2013-01-03 14:00:00,53.87,53.89,53.66,53.74,5000.0,49.1811,49.1994,48.9894,49.0624,5000.0
2013-01-03 14:10:00,53.69,53.71,53.61,53.67,3800.0,49.0168,49.035,48.9437,48.9985,3800.0
2013-01-03 14:20:00,53.66,53.7,53.45,53.45,8600.0,48.9894,49.0259,48.7977,48.7977,8600.0
2013-01-03 14:30:00,53.43,53.5,53.39,53.43,4500.0,48.7794,48.8433,48.7429,48.7794,4500.0
2013-01-03 14:40:00,53.46,53.58,53.45,53.5,4100.0,48.8068,48.9164,48.7977,48.8433,4100.0
2013-01-03 14:50:00,53.55,53.74,53.51,53.7,8400.0,48.889,49.0624,48.8525,49.0259,8400.0
2013-01-03 15:00:00,53.68,53.71,53.57,53.57,12100.0,49.0077,49.035,48.9072,48.9072,12100.0
2013-01-03 15:10:00,53.56,53.58,53.47,53.47,7200.0,48.8981,48.9164,48.8159,48.8159,7200.0
2013-01-03 15:20:00,53.48,53.52,53.35,53.39,10600.0,48.8251,48.8616,48.7064,48.7429,10600.0
2013-01-03 15:30:00,53.36,53.43,53.31,53.41,12500.0,48.7155,48.7794,48.6699,48.7612,12500.0
2013-01-03 15:40:00,53.4,53.5,53.38,53.49,13600.0,48.752,48.8433,48.7338,48.8342,13600.0
2013-01-03 15:50:00,53.48,53.52,53.31,53.5,44500.0,48.8251,48.8616,48.6699,48.8433,44500.0
2013-01-04 09:30:00,53.72,53.73,53.47,53.47,4900.0,49.0442,49.0533,48.8159,48.8159,4900.0
2013-01-04 09:40:00,53.5,53.82,53.47,53.58,13700.0,48.8433,49.1355,48.8159,48.9164,13700.0
2013-01-04 09:50:00,53.55,53.58,53.42,53.57,7500.0,48.889,48.9164,48.7703,48.9072,7500.0
2013-01-04 10:00:00,53.63,53.63,53.44,53.46,5300.0,48.962,48.962,48.7885,48.8068,5300.0
2013-01-04 10:10:00,53.43,53.57,53.36,53.53,7300.0,48.7794,48.9072,48.7155,48.8707,7300.0
2013-01-04 10:20:00,53.54,53.62,53.41,53.49,11100.0,48.8798,48.9529,48.7612,48.8342,11100.0
2013-01-04 10:30:00,53.54,53.54,53.38,53.44,3000.0,48.8798,48.8798,48.7338,48.7885,3000.0
2013-01-04 10:40:00,53.45,53.46,53.3,53.43,5600.0,48.7977,48.8068,48.6607,48.7794,5600.0
2013-01-04 10:50:00,53.49,53.49,53.15,53.31,11200.0,48.8342,48.8342,48.5238,48.6699,11200.0
2013-01-04 11:00:00,53.33,53.52,53.29,53.42,20700.0,48.6881,48.8616,48.6516,48.7703,20700.0
2013-01-04 11:10:00,53.42,53.5,53.41,53.41,7500.0,48.7703,48.8433,48.7612,48.7612,7500.0
2013-01-04 11:20:00,53.45,53.55,53.4,53.45,5400.0,48.7977,48.889,48.752,48.7977,5400.0
2013-01-04 11:30:00,53.45,53.62,53.42,53.49,8800.0,48.7977,48.9529,48.7703,48.8342,8800.0
2013-01-04 11:40:00,53.49,53.56,53.42,53.43,8500.0,48.8342,48.8981,48.7703,48.7794,8500.0
2013-01-04 11:50:00,53.47,53.55,53.41,53.41,8400.0,48.8159,48.889,48.7612,48.7612,8400.0
2013-01-04 12:00:00,53.41,53.6,53.41,53.59,6200.0,48.7612,48.9346,48.7612,48.9255,6200.0
2013-01-04 12:10:00,53.63,53.66,53.48,53.52,7000.0,48.962,48.9894,48.8251,48.8616,7000.0
2013-01-04 12:20:00,53.48,53.5,53.41,53.5,3800.0,48.8251,48.8433,48.7612,48.8433,3800.0
2013-01-04 12:30:00,53.46,53.5,53.43,53.44,4600.0,48.8068,48.8433,48.7794,48.7885,4600.0
2013-01-04 12:40:00,53.42,53.49,53.35,53.38,23800.0,48.7703,48.8342,48.7064,48.7338,23800.0
2013-01-04 12:50:00,53.43,53.43,53.36,53.39,2700.0,48.7794,48.7794,48.7155,48.7429,2700.0
2013-01-04 13:00:00,53.44,53.44,53.4,53.41,4100.0,48.7885,48.7885,48.752,48.7612,4100.0
2013-01-04 13:10:00,53.41,53.44,53.31,53.34,15300.0,48.7612,48.7885,48.6699,48.6972,15300.0
2013-01-04 13:20:00,53.35,53.4,53.33,53.39,7100.0,48.7064,48.752,48.6881,48.7429,7100.0
2013-01-04 13:30:00,53.37,53.41,53.36,53.39,3600.0,48.7246,48.7612,48.7155,48.7429,3600.0
2013-01-04 13:40:00,53.41,53.43,53.36,53.37,5800.0,48.7612,48.7794,48.7155,48.7246,5800.0
2013-01-04 13:50:00,53.37,53.42,53.34,53.41,9300.0,48.7246,48.7703,48.6972,48.7612,9300.0
2013-01-04 14:00:00,53.42,53.43,53.36,53.39,6400.0,48.7703,48.7794,48.7155,48.7429,6400.0
2013-01-04 14:10:00,53.36,53.39,53.31,53.31,4400.0,48.7155,48.7429,48.6699,48.6699,4400.0
2013-01-04 14:20:00,53.33,53.47,53.33,53.47,4300.0,48.6881,48.8159,48.6881,48.8159,4300.0
2013-01-04 14:30:00,53.45,53.52,53.42,53.5,5000.0,48.7977,48.8616,48.7703,48.8433,5000.0
2013-01-04 14:40:00,53.51,53.55,53.45,53.47,6600.0,48.8525,48.889,48.7977,48.8159,6600.0
2013-01-04 14:50:00,53.51,53.57,53.49,53.57,7800.0,48.8525,48.9072,48.8342,48.9072,7800.0
2013-01-04 15:00:00,53.59,53.61,53.49,53.54,13900.0,48.9255,48.9437,48.8342,48.8798,13900.0
2013-01-04 15:10:00,53.54,53.58,53.52,53.58,12300.0,48.8798,48.9164,48.8616,48.9164,12300.0
2013-01-04 15:20:00,53.58,53.72,53.54,53.69,15000.0,48.9164,49.0442,48.8798,49.0168,15000.0
2013-01-04 15:30:00,53.7,53.75,53.68,53.75,16200.0,49.0259,49.0716,49.0077,49.0716,16200.0
2013-01-04 15:40:00,53.75,53.89,53.75,53.84,32400.0,49.0716,49.1994,49.0716,49.1537,32400.0
2013-01-04 15:50:00,53.85,53.89,53.75,53.84,42200.0,49.1629,49.1994,49.0716,49.1537,42200.0
2013-01-07 09:30:00,53.32,53.6,53.32,53.38,23700.0,48.679,48.9346,48.679,48.7338,23700.0
2013-01-07 09:40:00,53.39,53.66,53.32,53.49,19500.0,48.7429,48.9894,48.679,48.8342,19500.0
2013-01-07 09:50:00,53.46,53.66,53.46,53.66,7400.0,48.8068,48.9894,48.8068,48.9894,7400.0
2013-01-07 10:00:00,53.63,53.71,53.55,53.68,7300.0,48.962,49.035,48.889,49.0077,7300.0
2013-01-07 10:10:00,53.66,53.76,53.6,53.68,10300.0,48.9894,49.0807,48.9346,49.0077,10300.0
2013-01-07 10:20:00,53.69,53.88,53.69,53.77,11100.0,49.0168,49.1902,49.0168,49.0898,11100.0
2013-01-07 10:30:00,53.77,53.84,53.56,53.66,13700.0,49.0898,49.1537,48.8981,48.9894,13700.0
2013-01-07 10:40:00,53.55,53.75,53.32,53.32,26200.0,48.889,49.0716,48.679,48.679,26200.0
2013-01-07 10:50:00,53.39,53.41,53.23,53.29,5900.0,48.7429,48.7612,48.5968,48.6516,5900.0
2013-01-07 11:00:00,53.22,53.29,53.22,53.26,2600.0,48.5877,48.6516,48.5877,48.6242,2600.0
2013-01-07 11:10:00,53.26,53.43,53.25,53.42,35000.0,48.6242,48.7794,48.6151,48.7703,35000.0
2013-01-07 11:20:00,53.4,53.47,53.31,53.39,4600.0,48.752,48.8159,48.6699,48.7429,4600.0
2013-01-07 11:30:00,53.39,53.41,53.34,53.41,1900.0,48.7429,48.7612,48.6972,48.7612,1900.0
2013-01-07 11:40:00,53.38,53.43,53.23,53.25,900.0,48.7338,48.7794,48.5968,48.6151,900.0
2013-01-07 11:50:00,53.22,53.32,53.22,53.3,10500.0,48.5877,48.679,48.5877,48.6607,10500.0
2013-01-07 12:00:00,53.28,53.3,53.17,53.24,5500.0,48.6425,48.6607,48.542,48.606,5500.0
2013-01-07 12:10:00,53.25,53.25,53.19,53.24,1400.0,48.6151,48.6151,48.5603,48.606,1400.0
2013-01-07 12:20:00,53.26,53.28,53.11,53.23,4800.0,48.6242,48.6425,48.4873,48.5968,4800.0
2013-01-07 12:30:00,53.27,53.27,53.18,53.22,1600.0,48.6333,48.6333,48.5512,48.5877,1600.0
2013-01-07 12:40:00,53.26,53.3,53.2,53.22,2000.0,48.6242,48.6607,48.5694,48.5877,2000.0
2013-01-07 12:50:00,53.3,53.3,53.23,53.24,1900.0,48.6607,48.6607,48.5968,48.606,1900.0
2013-01-07 13:00:00,53.23,53.41,53.23,53.31,3900.0,48.5968,48.7612,48.5968,48.6699,3900.0
2013-01-07 13:10:00,53.25,53.29,53.15,53.21,5100.0,48.6151,48.6516,48.5238,48.5786,5100.0
2013-01-07 13:20:00,53.25,53.25,53.16,53.21,900.0,48.6151,48.6151,48.5329,48.5786,900.0
2013-01-07 13:30:00,53.23,53.26,53.18,53.22,2700.0,48.5968,48.6242,48.5512,48.5877,2700.0
2013-01-07 13:40:00,53.17,53.17,53.1,53.17,2900.0,48.542,48.542,48.4781,48.542,2900.0
2013-01-07 13:50:00,53.21,53.28,53.18,53.28,3900.0,48.5786,48.6425,48.5512,48.6425,3900.0
2013-01-07 14:00:00,53.23,53.28,53.22,53.26,3100.0,48.5968,48.6425,48.5877,48.6242,3100.0
2013-01-07 14:10:00,53.28,53.33,53.27,53.33,1600.0,48.6425,48.6881,48.6333,48.6881,1600.0
2013-01-07 14:20:00,53.36,53.4,53.3,53.4,1800.0,48.7155,48.752,48.6607,48.752,1800.0
2013-01-07 14:30:00,53.4,53.49,53.37,53.49,5800.0,48.752,48.8342,48.7246,48.8342,5800.0
2013-01-07 14:40:00,53.5,53.5,53.37,53.4,2400.0,48.8433,48.8433,48.7246,48.752,2400.0
2013-01-07 14:50:00,53.38,53.42,53.34,53.41,2800.0,48.7338,48.7703,48.6972,48.7612,2800.0
2013-01-07 15:00:00,53.41,53.41,53.33,53.39,1700.0,48.7612,48.7612,48.6881,48.7429,1700.0
2013-01-07 15:10:00,53.39,53.42,53.36,53.38,4100.0,48.7429,48.7703,48.7155,48.7338,4100.0
2013-01-07 15:20:00,53.37,53.51,53.36,53.45,5400.0,48.7246,48.8525,48.7155,48.7977,5400.0
2013-01-07 15:30:00,53.44,53.5,53.37,53.37,8300.0,48.7885,48.8433,48.7246,48.7246,8300.0
2013-01-07 15:40:00,53.36,53.62,53.36,53.57,18300.0,48.7155,48.9529,48.7155,48.9072,18300.0
2013-01-07 15:50:00,53.57,53.77,53.55,53.73,56600.0,48.9072,49.0898,48.889,49.0533,56600.0
2013-01-08 09:30:00,53.57,53.79,53.57,53.79,5700.0,48.9072,49.1081,48.9072,49.1081,5700.0
2013-01-08 09:40:00,53.67,53.8,53.64,53.7,20800.0,48.9985,49.1172,48.9711,49.0259,20800.0
2013-01-08 09:50:00,53.7,53.7,53.5,53.5,13800.0,49.0259,49.0259,48.8433,48.8433,13800.0
2013-01-08 10:00:00,53.49,53.5,53.38,53.44,3600.0,48.8342,48.8433,48.7338,48.7885,3600.0
2013-01-08 10:10:00,53.35,53.45,53.23,53.33,9200.0,48.7064,48.7977,48.5968,48.6881,9200.0
2013-01-08 10:20:00,53.25,53.4,53.25,53.39,1800.0,48.6151,48.752,48.6151,48.7429,1800.0
2013-01-08 10:30:00,53.38,53.39,53.29,53.34,2900.0,48.7338,48.7429,48.6516,48.6972,2900.0
2013-01-08 10:40:00,53.31,53.34,53.27,53.32,2400.0,48.6699,48.6972,48.6333,48.679,2400.0
2013-01-08 10:50:00,53.27,53.33,53.17,53.19,2200.0,48.6333,48.6881,48.542,48.5603,2200.0
2013-01-08 11:00:00,53.21,53.21,52.92,52.92,6100.0,48.5786,48.5786,48.3138,48.3138,6100.0
2013-01-08 11:10:00,52.93,52.93,52.68,52.73,6100.0,48.3229,48.3229,48.0947,48.1403,6100.0
2013-01-08 11:20:00,52.7,52.92,52.7,52.8,28100.0,48.113,48.3138,48.113,48.2042,28100.0
2013-01-08 11:30:00,52.83,53.06,52.82,53.05,6400.0,48.2316,48.4416,48.2225,48.4325,6400.0
2013-01-08 11:40:00,53.08,53.24,53.04,53.18,2400.0,48.4599,48.606,48.4234,48.5512,2400.0
2013-01-08 11:50:00,53.18,53.2,53.13,53.19,4800.0,48.5512,48.5694,48.5055,48.5603,4800.0
2013-01-08 12:00:00,53.23,53.27,53.13,53.13,3100.0,48.5968,48.6333,48.5055,48.5055,3100.0
2013-01-08 12:10:00,53.14,53.15,53.04,53.04,2700.0,48.5147,48.5238,48.4234,48.4234,2700.0
2013-01-08 12:20:00,53.04,53.15,53.01,53.11,3800.0,48.4234,48.5238,48.396,48.4873,3800.0
2013-01-08 12:30:00,53.07,53.09,52.98,52.98,2600.0,48.4507,48.469,48.3686,48.3686,2600.0
2013-01-08 12:40:00,52.97,53.0,52.9,52.94,3800.0,48.3595,48.3868,48.2955,48.3321,3800.0
2013-01-08 12:50:00,52.89,52.89,52.81,52.83,5800.0,48.2864,48.2864,48.2134,48.2316,5800.0
2013-01-08 13:00:00,52.83,53.12,52.8,53.06,19600.0,48.2316,48.4964,48.2042,48.4416,19600.0
2013-01-08 13:10:00,53.09,53.09,53.04,53.04,2600.0,48.469,48.469,48.4234,48.4234,2600.0
2013-01-08 13:20:00,53.02,53.09,52.98,53.08,3400.0,48.4051,48.469,48.3686,48.4599,3400.0
2013-01-08 13:30:00,53.07,53.12,53.04,53.04,3100.0,48.4507,48.4964,48.4234,48.4234,3100.0
2013-01-08 13:40:00,53.06,53.08,53.0,53.07,133000.0,48.4416,48.4599,48.3868,48.4507,133000.0
2013-01-08 13:50:00,53.09,53.31,53.06,53.29,6800.0,48.469,48.6699,48.4416,48.6516,6800.0
2013-01-08 14:00:00,53.31,53.46,53.31,53.44,12100.0,48.6699,48.8068,48.6699,48.7885,12100.0
2013-01-08 14:10:00,53.44,53.46,53.37,53.4,3000.0,48.7885,48.8068,48.7246,48.752,3000.0
2013-01-08 14:20:00,53.38,53.65,53.38,53.56,12500.0,48.7338,48.9803,48.7338,48.8981,12500.0
2013-01-08 14:30:00,53.53,53.54,53.41,53.49,7200.0,48.8707,48.8798,48.7612,48.8342,7200.0
2013-01-08 14:40:00,53.45,53.48,53.4,53.45,5500.0,48.7977,48.8251,48.752,48.7977,5500.0
2013-01-08 14:50:00,53.44,53.47,53.43,53.46,3700.0,48.7885,48.8159,48.7794,48.8068,3700.0
2013-01-08 15:00:00,53.44,53.51,53.44,53.46,4400.0,48.7885,48.8525,48.7885,48.8068,4400.0
2013-01-08 15:10:00,53.48,53.5,53.46,53.5,6100.0,48.8251,48.8433,48.8068,48.8433,6100.0
2013-01-08 15:20:00,53.5,53.64,53.46,53.49,8100.0,48.8433,48.9711,48.8068,48.8342,8100.0
2013-01-08 15:30:00,53.51,53.55,53.39,53.41,11400.0,48.8525,48.889,48.7429,48.7612,11400.0
2013-01-08 15:40:00,53.39,53.61,53.32,53.61,23900.0,48.7429,48.9437,48.679,48.9437,23900.0
2013-01-08 15:50:00,53.63,53.85,53.55,53.74,59500.0,48.962,49.1629,48.889,49.0624,59500.0
2013-01-09 09:30:00,53.89,54.0,53.8,53.83,7500.0,49.1994,49.2998,49.1172,49.1446,7500.0
2013-01-09 09:40:00,53.73,53.73,53.4,53.43,9100.0,49.0533,49.0533,48.752,48.7794,9100.0
2013-01-09 09:50:00,53.43,53.7,53.43,53.69,2400.0,48.7794,49.0259,48.7794,49.0168,2400.0
2013-01-09 10:00:00,53.72,53.75,53.67,53.73,2200.0,49.0442,49.0716,48.9985,49.0533,2200.0
2013-01-09 10:10:00,53.7,53.75,53.68,53.75,10000.0,49.0259,49.0716,49.0077,49.0716,10000.0
2013-01-09 10:20:00,53.75,53.75,53.61,53.63,17200.0,49.0716,49.0716,48.9437,48.962,17200.0
2013-01-09 10:30:00,53.61,53.73,53.54,53.73,24000.0,48.9437,49.0533,48.8798,49.0533,24000.0
2013-01-09 10:40:00,53.68,53.81,53.68,53.79,13900.0,49.0077,49.1263,49.0077,49.1081,13900.0
2013-01-09 10:50:00,53.78,53.81,53.7,53.73,8900.0,49.0989,49.1263,49.0259,49.0533,8900.0
2013-01-09 11:00:00,53.75,53.77,53.7,53.76,5600.0,49.0716,49.0898,49.0259,49.0807,5600.0
2013-01-09 11:10:00,53.77,53.77,53.57,53.59,8500.0,49.0898,49.0898,48.9072,48.9255,8500.0
2013-01-09 11:20:00,53.61,53.72,53.6,53.63,5500.0,48.9437,49.0442,48.9346,48.962,5500.0
2013-01-09 11:30:00,53.68,53.75,53.64,53.66,9100.0,49.0077,49.0716,48.9711,48.9894,9100.0
2013-01-09 11:40:00,53.65,53.7,53.62,53.66,4400.0,48.9803,49.0259,48.9529,48.9894,4400.0
2013-01-09 11:50:00,53.68,53.72,53.56,53.57,3200.0,49.0077,49.0442,48.8981,48.9072,3200.0
2013-01-09 12:00:00,53.6,53.8,53.6,53.8,8600.0,48.9346,49.1172,48.9346,49.1172,8600.0
2013-01-09 12:10:00,53.84,53.89,53.75,53.77,5500.0,49.1537,49.1994,49.0716,49.0898,5500.0
2013-01-09 12:20:00,53.79,53.82,53.77,53.81,3400.0,49.1081,49.1355,49.0898,49.1263,3400.0
2013-01-09 12:30:00,53.81,53.83,53.78,53.79,6300.0,49.1263,49.1446,49.0989,49.1081,6300.0
2013-01-09 12:40:00,53.79,53.82,53.67,53.76,8000.0,49.1081,49.1355,48.9985,49.0807,8000.0
2013-01-09 12:50:00,53.76,53.79,53.69,53.79,2400.0,49.0807,49.1081,49.0168,49.1081,2400.0
2013-01-09 13:00:00,53.75,53.79,53.71,53.71,2400.0,49.0716,49.1081,49.035,49.035,2400.0
2013-01-09 13:10:00,53.69,53.78,53.68,53.78,5400.0,49.0168,49.0989,49.0077,49.0989,5400.0
2013-01-09 13:20:00,53.77,53.89,53.77,53.89,30200.0,49.0898,49.1994,49.0898,49.1994,30200.0
2013-01-09 13:30:00,53.89,54.01,53.82,53.98,46200.0,49.1994,49.3089,49.1355,49.2815,46200.0
2013-01-09 13:40:00,53.96,53.96,53.88,53.88,18700.0,49.2633,49.2633,49.1902,49.1902,18700.0
2013-01-09 13:50:00,53.86,53.87,53.71,53.85,7200.0,49.172,49.1811,49.035,49.1629,7200.0
2013-01-09 14:00:00,53.82,53.85,53.74,53.8,20500.0,49.1355,49.1629,49.0624,49.1172,20500.0
2013-01-09 14:10:00,53.81,53.92,53.81,53.86,4400.0,49.1263,49.2268,49.1263,49.172,4400.0
2013-01-09 14:20:00,53.84,53.87,53.82,53.86,3800.0,49.1537,49.1811,49.1355,49.172,3800.0
2013-01-09 14:30:00,53.86,53.89,53.76,53.78,4600.0,49.172,49.1994,49.0807,49.0989,4600.0
2013-01-09 14:40:00,53.8,53.91,53.78,53.91,6800.0,49.1172,49.2176,49.0989,49.2176,6800.0
2013-01-09 14:50:00,53.85,53.9,53.71,53.77,4700.0,49.1629,49.2085,49.035,49.0898,4700.0
2013-01-09 15:00:00,53.74,53.76,53.67,53.71,5600.0,49.0624,49.0807,48.9985,49.035,5600.0
2013-01-09 15:10:00,53.7,53.81,53.67,53.79,11100.0,49.0259,49.1263,48.9985,49.1081,11100.0
2013-01-09 15:20:00,53.78,53.93,53.7,53.76,39100.0,49.0989,49.2359,49.0259,49.0807,39100.0
2013-01-09 15:30:00,53.71,53.74,53.64,53.67,6400.0,49.035,49.0624,48.9711,48.9985,6400.0
2013-01-09 15:40:00,53.7,53.76,53.61,53.76,8200.0,49.0259,49.0807,48.9437,49.0807,8200.0
2013-01-09 15:50:00,53.77,53.83,53.74,53.74,39800.0,49.0898,49.1446,49.0624,49.0624,39800.0
2013-01-10 09:30:00,53.9,53.94,53.51,53.56,14200.0,49.2085,49.245,48.8525,48.8981,14200.0
2013-01-10 09:40:00,53.57,53.76,53.44,53.74,7000.0,48.9072,49.0807,48.7885,49.0624,7000.0
2013-01-10 09:50:00,53.75,53.82,53.53,53.76,8200.0,49.0716,49.1355,48.8707,49.0807,8200.0
2013-01-10 10:00:00,53.77,53.82,53.53,53.76,19000.0,49.0898,49.1355,48.8707,49.0807,19000.0
2013-01-10 10:10:00,53.68,53.82,53.59,53.74,12700.0,49.0077,49.1355,48.9255,49.0624,12700.0
2013-01-10 10:20:00,53.73,53.89,53.73,53.73,12000.0,49.0533,49.1994,49.0533,49.0533,12000.0
2013-01-10 10:30:00,53.68,53.81,53.58,53.75,18300.0,49.0077,49.1263,48.9164,49.0716,18300.0
2013-01-10 10:40:00,53.66,53.88,53.63,53.81,36900.0,48.9894,49.1902,48.962,49.1263,36900.0
2013-01-10 10:50:00,53.83,53.9,53.78,53.83,10000.0,49.1446,49.2085,49.0989,49.1446,10000.0
2013-01-10 11:00:00,53.79,54.03,53.76,53.99,45000.0,49.1081,49.3272,49.0807,49.2907,45000.0
2013-01-10 11:10:00,53.96,53.96,53.79,53.85,9900.0,49.2633,49.2633,49.1081,49.1629,9900.0
2013-01-10 11:20:00,53.85,53.89,53.58,53.78,15300.0,49.1629,49.1994,48.9164,49.0989,15300.0
2013-01-10 11:30:00,53.8,53.83,53.69,53.83,5400.0,49.1172,49.1446,49.0168,49.1446,5400.0
2013-01-10 11:40:00,53.86,53.94,53.85,53.9,12500.0,49.172,49.245,49.1629,49.2085,12500.0
2013-01-10 11:50:00,53.92,53.92,53.79,53.9,8100.0,49.2268,49.2268,49.1081,49.2085,8100.0
2013-01-10 12:00:00,53.9,53.93,53.82,53.83,5500.0,49.2085,49.2359,49.1355,49.1446,5500.0
2013-01-10 12:10:00,53.84,53.9,53.83,53.89,3700.0,49.1537,49.2085,49.1446,49.1994,3700.0
2013-01-10 12:20:00,53.9,53.9,53.86,53.89,7700.0,49.2085,49.2085,49.172,49.1994,7700.0
2013-01-10 12:30:00,53.89,53.95,53.87,53.91,10500.0,49.1994,49.2542,49.1811,49.2176,10500.0
2013-01-10 12:40:00,53.91,54.04,53.89,53.98,12500.0,49.2176,49.3363,49.1994,49.2815,12500.0
2013-01-10 12:50:00,54.0,54.12,53.93,54.12,14900.0,49.2998,49.4094,49.2359,49.4094,14900.0
2013-01-10 13:00:00,54.08,54.09,53.98,54.04,14600.0,49.3728,49.382,49.2815,49.3363,14600.0
2013-01-10 13:10:00,54.04,54.04,53.95,54.0,2000.0,49.3363,49.3363,49.2542,49.2998,2000.0
2013-01-10 13:20:00,54.0,54.0,53.92,53.98,9500.0,49.2998,49.2998,49.2268,49.2815,9500.0
2013-01-10 13:30:00,53.98,54.0,53.96,53.98,1500.0,49.2815,49.2998,49.2633,49.2815,1500.0
2013-01-10 13:40:00,53.98,53.98,53.92,53.92,2700.0,49.2815,49.2815,49.2268,49.2268,2700.0
2013-01-10 13:50:00,53.97,54.0,53.95,53.96,10200.0,49.2724,49.2998,49.2542,49.2633,10200.0
2013-01-10 14:00:00,53.99,54.01,53.97,53.98,4000.0,49.2907,49.3089,49.2724,49.2815,4000.0
2013-01-10 14:10:00,53.99,53.99,53.93,53.93,2800.0,49.2907,49.2907,49.2359,49.2359,2800.0
2013-01-10 14:20:00,53.97,53.99,53.86,53.93,3700.0,49.2724,49.2907,49.172,49.2359,3700.0
2013-01-10 14:30:00,53.9,54.02,53.86,53.97,15700.0,49.2085,49.3181,49.172,49.2724,15700.0
2013-01-10 14:40:00,53.96,54.04,53.94,54.04,6100.0,49.2633,49.3363,49.245,49.3363,6100.0
2013-01-10 14:50:00,54.0,54.05,53.96,54.03,20300.0,49.2998,49.3454,49.2633,49.3272,20300.0
2013-01-10 15:00:00,54.05,54.1,54.03,54.09,9500.0,49.3454,49.3911,49.3272,49.382,9500.0
2013-01-10 15:10:00,54.08,54.19,54.03,54.11,28000.0,49.3728,49.4733,49.3272,49.4002,28000.0
2013-01-10 15:20:00,54.1,54.15,54.07,54.11,17800.0,49.3911,49.4367,49.3637,49.4002,17800.0
2013-01-10 15:30:00,54.12,54.22,54.12,54.2,23300.0,49.4094,49.5007,49.4094,49.4824,23300.0
2013-01-10 15:40:00,54.21,54.21,54.13,54.19,39100.0,49.4915,49.4915,49.4185,49.4733,39100.0
2013-01-10 15:50:00,54.19,54.25,54.15,54.24,52400.0,49.4733,49.528,49.4367,49.5189,52400.0
2013-01-11 09:30:00,54.42,54.42,54.01,54.18,10900.0,49.6832,49.6832,49.3089,49.4641,10900.0
2013-01-11 09:40:00,54.13,54.22,54.02,54.16,13300.0,49.4185,49.5007,49.3181,49.4459,13300.0
2013-01-11 09:50:00,54.08,54.17,54.0,54.07,11300.0,49.3728,49.455,49.2998,49.3637,11300.0
2013-01-11 10:00:00,54.09,54.09,53.98,54.04,10100.0,49.382,49.382,49.2815,49.3363,10100.0
2013-01-11 10:10:00,54.05,54.15,54.03,54.07,19600.0,49.3454,49.4367,49.3272,49.3637,19600.0
2013-01-11 10:20:00,54.06,54.18,54.01,54.12,17200.0,49.3546,49.4641,49.3089,49.4094,17200.0
2013-01-11 10:30:00,54.12,54.18,54.06,54.17,17900.0,49.4094,49.4641,49.3546,49.455,17900.0
2013-01-11 10:40:00,54.17,54.25,54.13,54.23,11400.0,49.455,49.528,49.4185,49.5098,11400.0
2013-01-11 10:50:00,54.21,54.25,54.13,54.2,3400.0,49.4915,49.528,49.4185,49.4824,3400.0
2013-01-11 11:00:00,54.19,54.22,54.13,54.13,1700.0,49.4733,49.5007,49.4185,49.4185,1700.0
2013-01-11 11:10:00,54.08,54.15,54.02,54.1,5900.0,49.3728,49.4367,49.3181,49.3911,5900.0
2013-01-11 11:20:00,54.08,54.11,53.95,54.05,5700.0,49.3728,49.4002,49.2542,49.3454,5700.0
2013-01-11 11:30:00,54.05,54.11,54.01,54.06,3800.0,49.3454,49.4002,49.3089,49.3546,3800.0
2013-01-11 11:40:00,54.05,54.2,54.04,54.2,9200.0,49.3454,49.4824,49.3363,49.4824,9200.0
2013-01-11 11:50:00,54.23,54.32,54.19,54.31,13200.0,49.5098,49.5919,49.4733,49.5828,13200.0
2013-01-11 12:00:00,54.28,54.3,54.23,54.26,2500.0,49.5554,49.5737,49.5098,49.5372,2500.0
2013-01-11 12:10:00,54.22,54.3,54.21,54.3,4600.0,49.5007,49.5737,49.4915,49.5737,4600.0
2013-01-11 12:20:00,54.3,54.35,54.2,54.23,2400.0,49.5737,49.6193,49.4824,49.5098,2400.0
2013-01-11 12:30:00,54.24,54.24,54.15,54.18,4600.0,49.5189,49.5189,49.4367,49.4641,4600.0
2013-01-11 12:40:00,54.15,54.26,54.15,54.22,1600.0,49.4367,49.5372,49.4367,49.5007,1600.0
2013-01-11 12:50:00,54.17,54.23,54.15,54.18,4600.0,49.455,49.5098,49.4367,49.4641,4600.0
2013-01-11 13:00:00,54.18,54.2,54.14,54.14,1300.0,49.4641,49.4824,49.4276,49.4276,1300.0
2013-01-11 13:10:00,54.13,54.17,54.07,54.1,6500.0,49.4185,49.455,49.3637,49.3911,6500.0
2013-01-11 13:20:00,54.1,54.13,54.04,54.09,3000.0,49.3911,49.4185,49.3363,49.382,3000.0
2013-01-11 13:30:00,54.11,54.12,54.04,54.09,4200.0,49.4002,49.4094,49.3363,49.382,4200.0
2013-01-11 13:40:00,54.03,54.09,53.99,54.09,5500.0,49.3272,49.382,49.2907,49.382,5500.0
2013-01-11 13:50:00,54.12,54.13,54.07,54.08,8900.0,49.4094,49.4185,49.3637,49.3728,8900.0
2013-01-11 14:00:00,54.08,54.12,54.01,54.12,5400.0,49.3728,49.4094,49.3089,49.4094,5400.0
2013-01-11 14:10:00,54.1,54.24,54.1,54.22,5300.0,49.3911,49.5189,49.3911,49.5007,5300.0
2013-01-11 14:20:00,54.17,54.54,54.16,54.45,39100.0,49.455,49.7928,49.4459,49.7106,39100.0
2013-01-11 14:30:00,54.42,54.43,54.33,54.4,15300.0,49.6832,49.6924,49.6011,49.665,15300.0
2013-01-11 14:40:00,54.4,54.43,54.32,54.32,12100.0,49.665,49.6924,49.5919,49.5919,12100.0
2013-01-11 14:50:00,54.33,54.37,54.19,54.29,15800.0,49.6011,49.6376,49.4733,49.5646,15800.0
2013-01-11 15:00:00,54.32,54.35,54.23,54.34,7700.0,49.5919,49.6193,49.5098,49.6102,7700.0
2013-01-11 15:10:00,54.35,54.5,54.33,54.46,18900.0,49.6193,49.7563,49.6011,49.7198,18900.0
2013-01-11 15:20:00,54.42,54.55,54.4,54.49,18400.0,49.6832,49.8019,49.665,49.7472,18400.0
2013-01-11 15:30:00,54.47,54.6,54.39,54.45,30900.0,49.7289,49.8476,49.6559,49.7106,30900.0
2013-01-11 15:40:00,54.46,54.59,54.42,54.49,26400.0,49.7198,49.8384,49.6832,49.7472,26400.0
2013-01-11 15:50:00,54.48,54.58,54.45,54.58,40200.0,49.738,49.8293,49.7106,49.8293,40200.0
2013-01-14 09:30:00,54.56,54.74,54.5,54.71,4100.0,49.8111,49.9754,49.7563,49.948,4100.0
2013-01-14 09:40:00,54.69,54.72,54.49,54.54,1600.0,49.9297,49.9571,49.7472,49.7928,1600.0
2013-01-14 09:50:00,54.5,54.6,54.03,54.19,12400.0,49.7563,49.8476,49.3272,49.4733,12400.0
2013-01-14 10:00:00,54.12,54.24,54.07,54.24,1200.0,49.4094,49.5189,49.3637,49.5189,1200.0
2013-01-14 10:10:00,54.19,54.23,53.97,53.99,2600.0,49.4733,49.5098,49.2724,49.2907,2600.0
2013-01-14 10:20:00,53.95,53.96,53.81,53.91,3800.0,49.2542,49.2633,49.1263,49.2176,3800.0
2013-01-14 10:30:00,53.91,54.09,53.91,54.09,4900.0,49.2176,49.382,49.2176,49.382,4900.0
2013-01-14 10:40:00,54.1,54.21,54.1,54.2,1200.0,49.3911,49.4915,49.3911,49.4824,1200.0
2013-01-14 10:50:00,54.24,54.24,54.11,54.11,3400.0,49.5189,49.5189,49.4002,49.4002,3400.0
2013-01-14 11:00:00,54.14,54.18,54.1,54.12,18900.0,49.4276,49.4641,49.3911,49.4094,18900.0
2013-01-14 11:10:00,54.21,54.21,54.16,54.17,400.0,49.4915,49.4915,49.4459,49.455,400.0
2013-01-14 11:20:00,54.15,54.23,54.12,54.23,1900.0,49.4367,49.5098,49.4094,49.5098,1900.0
2013-01-14 11:30:00,54.23,54.27,54.22,54.27,2300.0,49.5098,49.5463,49.5007,49.5463,2300.0
2013-01-14 11:40:00,54.25,54.26,54.18,54.26,4600.0,49.528,49.5372,49.4641,49.5372,4600.0
2013-01-14 11:50:00,54.27,54.27,54.25,54.25,800.0,49.5463,49.5463,49.528,49.528,800.0
2013-01-14 12:00:00,54.27,54.32,54.25,54.26,4900.0,49.5463,49.5919,49.528,49.5372,4900.0
2013-01-14 12:10:00,54.25,54.28,54.09,54.1,9000.0,49.528,49.5554,49.382,49.3911,9000.0
2013-01-14 12:20:00,54.08,54.08,53.96,53.97,11800.0,49.3728,49.3728,49.2633,49.2724,11800.0
2013-01-14 12:30:00,53.98,54.0,53.9,53.9,6100.0,49.2815,49.2998,49.2085,49.2085,6100.0
2013-01-14 12:40:00,53.91,53.91,53.66,53.73,25100.0,49.2176,49.2176,48.9894,49.0533,25100.0
2013-01-14 12:50:00,53.76,53.77,53.74,53.76,600.0,49.0807,49.0898,49.0624,49.0807,600.0
2013-01-14 13:00:00,53.77,53.79,53.65,53.67,12200.0,49.0898,49.1081,48.9803,48.9985,12200.0
2013-01-14 13:10:00,53.65,53.81,53.65,53.81,5900.0,48.9803,49.1263,48.9803,49.1263,5900.0
2013-01-14 13:20:00,53.85,53.85,53.8,53.81,1900.0,49.1629,49.1629,49.1172,49.1263,1900.0
2013-01-14 13:30:00,53.82,53.93,53.82,53.92,1900.0,49.1355,49.2359,49.1355,49.2268,1900.0
2013-01-14 13:40:00,53.92,53.94,53.87,53.87,1500.0,49.2268,49.245,49.1811,49.1811,1500.0
2013-01-14 13:50:00,53.88,53.9,53.83,53.84,4000.0,49.1902,49.2085,49.1446,49.1537,4000.0
2013-01-14 14:00:00,53.87,54.0,53.85,53.91,8100.0,49.1811,49.2998,49.1629,49.2176,8100.0
2013-01-14 14:10:00,53.92,53.94,53.73,53.77,7300.0,49.2268,49.245,49.0533,49.0898,7300.0
2013-01-14 14:20:00,53.77,53.78,53.66,53.67,12700.0,49.0898,49.0989,48.9894,48.9985,12700.0
2013-01-14 14:30:00,53.68,53.72,53.54,53.6,16000.0,49.0077,49.0442,48.8798,48.9346,16000.0
2013-01-14 14:40:00,53.62,53.81,53.6,53.8,34500.0,48.9529,49.1263,48.9346,49.1172,34500.0
2013-01-14 14:50:00,53.82,53.84,53.8,53.83,5200.0,49.1355,49.1537,49.1172,49.1446,5200.0
2013-01-14 15:00:00,53.81,53.91,53.8,53.89,7300.0,49.1263,49.2176,49.1172,49.1994,7300.0
2013-01-14 15:10:00,53.89,53.93,53.8,53.81,8700.0,49.1994,49.2359,49.1172,49.1263,8700.0
2013-01-14 15:20:00,53.81,53.84,53.72,53.77,8400.0,49.1263,49.1537,49.0442,49.0898,8400.0
2013-01-14 15:30:00,53.77,53.78,53.65,53.74,35100.0,49.0898,49.0989,48.9803,49.0624,35100.0
2013-01-14 15:40:00,53.73,53.81,53.7,53.7,76200.0,49.0533,49.1263,49.0259,49.0259,76200.0
2013-01-14 15:50:00,53.72,53.89,53.69,53.89,24700.0,49.0442,49.1994,49.0168,49.1994,24700.0
2013-01-15 09:30:00,53.38,53.68,53.37,53.62,9300.0,48.7338,49.0077,48.7246,48.9529,9300.0
2013-01-15 09:40:00,53.68,54.04,53.68,53.96,34300.0,49.0077,49.3363,49.0077,49.2633,34300.0
2013-01-15 09:50:00,54.0,54.13,53.72,53.77,5900.0,49.2998,49.4185,49.0442,49.0898,5900.0
2013-01-15 10:00:00,53.71,53.99,53.71,53.99,8500.0,49.035,49.2907,49.035,49.2907,8500.0
2013-01-15 10:10:00,54.0,54.08,53.97,54.03,4600.0,49.2998,49.3728,49.2724,49.3272,4600.0
2013-01-15 10:20:00,53.97,53.98,53.82,53.82,2700.0,49.2724,49.2815,49.1355,49.1355,2700.0
2013-01-15 10:30:00,53.82,53.92,53.76,53.91,3600.0,49.1355,49.2268,49.0807,49.2176,3600.0
2013-01-15 10:40:00,53.93,54.05,53.91,54.05,3100.0,49.2359,49.3454,49.2176,49.3454,3100.0
2013-01-15 10:50:00,54.06,54.12,54.02,54.09,2300.0,49.3546,49.4094,49.3181,49.382,2300.0
2013-01-15 11:00:00,54.1,54.23,54.07,54.23,13700.0,49.3911,49.5098,49.3637,49.5098,13700.0
2013-01-15 11:10:00,54.29,54.29,54.17,54.18,4900.0,49.5646,49.5646,49.455,49.4641,4900.0
2013-01-15 11:20:00,54.19,54.25,54.17,54.19,4100.0,49.4733,49.528,49.455,49.4733,4100.0
2013-01-15 11:30:00,54.21,54.25,54.13,54.14,1700.0,49.4915,49.528,49.4185,49.4276,1700.0
2013-01-15 11:40:00,54.15,54.18,54.04,54.18,3700.0,49.4367,49.4641,49.3363,49.4641,3700.0
2013-01-15 11:50:00,54.17,54.22,54.13,54.16,2500.0,49.455,49.5007,49.4185,49.4459,2500.0
2013-01-15 12:00:00,54.13,54.2,54.09,54.18,13900.0,49.4185,49.4824,49.382,49.4641,13900.0
2013-01-15 12:10:00,54.18,54.25,54.12,54.19,4300.0,49.4641,49.528,49.4094,49.4733,4300.0
2013-01-15 12:20:00,54.16,54.18,54.1,54.13,2300.0,49.4459,49.4641,49.3911,49.4185,2300.0
2013-01-15 12:30:00,54.08,54.25,54.07,54.25,2200.0,49.3728,49.528,49.3637,49.528,2200.0
2013-01-15 12:40:00,54.25,54.31,54.2,54.2,10000.0,49.528,49.5828,49.4824,49.4824,10000.0
2013-01-15 12:50:00,54.22,54.26,54.19,54.23,4400.0,49.5007,49.5372,49.4733,49.5098,4400.0
2013-01-15 13:00:00,54.24,54.29,54.19,54.24,3200.0,49.5189,49.5646,49.4733,49.5189,3200.0
2013-01-15 13:10:00,54.21,54.28,54.18,54.24,3700.0,49.4915,49.5554,49.4641,49.5189,3700.0
2013-01-15 13:20:00,54.25,54.28,54.18,54.25,6400.0,49.528,49.5554,49.4641,49.528,6400.0
2013-01-15 13:30:00,54.25,54.25,54.14,54.22,2800.0,49.528,49.528,49.4276,49.5007,2800.0
2013-01-15 13:40:00,54.2,54.25,54.17,54.21,3700.0,49.4824,49.528,49.455,49.4915,3700.0
2013-01-15 13:50:00,54.21,54.23,54.07,54.11,4300.0,49.4915,49.5098,49.3637,49.4002,4300.0
2013-01-15 14:00:00,54.08,54.15,54.07,54.11,4100.0,49.3728,49.4367,49.3637,49.4002,4100.0
2013-01-15 14:10:00,54.15,54.16,54.05,54.11,3600.0,49.4367,49.4459,49.3454,49.4002,3600.0
2013-01-15 14:20:00,54.11,54.11,54.04,54.08,1400.0,49.4002,49.4002,49.3363,49.3728,1400.0
2013-01-15 14:30:00,54.1,54.18,54.1,54.18,3300.0,49.3911,49.4641,49.3911,49.4641,3300.0
2013-01-15 14:40:00,54.16,54.2,54.16,54.2,1900.0,49.4459,49.4824,49.4459,49.4824,1900.0
2013-01-15 14:50:00,54.19,54.24,54.18,54.2,4400.0,49.4733,49.5189,49.4641,49.4824,4400.0
2013-01-15 15:00:00,54.23,54.29,54.23,54.27,7800.0,49.5098,49.5646,49.5098,49.5463,7800.0
2013-01-15 15:10:00,54.25,54.29,54.21,54.29,4100.0,49.528,49.5646,49.4915,49.5646,4100.0
2013-01-15 15:20:00,54.26,54.41,54.25,54.36,15200.0,49.5372,49.6741,49.528,49.6285,15200.0
2013-01-15 15:30:00,54.34,54.4,54.32,54.33,38800.0,49.6102,49.665,49.5919,49.6011,38800.0
2013-01-15 15:40:00,54.33,54.37,54.27,54.28,40700.0,49.6011,49.6376,49.5463,49.5554,40700.0
2013-01-15 15:50:00,54.29,54.39,54.28,54.37,95500.0,49.5646,49.6559,49.5554,49.6376,95500.0
2013-01-16 09:30:00,54.07,54.33,53.85,54.22,13700.0,49.3637,49.6011,49.1629,49.5007,13700.0
2013-01-16 09:40:00,54.23,54.31,54.06,54.17,2500.0,49.5098,49.5828,49.3546,49.455,2500.0
2013-01-16 09:50:00,54.14,54.21,53.97,53.97,3700.0,49.4276,49.4915,49.2724,49.2724,3700.0
2013-01-16 10:00:00,53.89,53.9,53.66,53.74,6500.0,49.1994,49.2085,48.9894,49.0624,6500.0
2013-01-16 10:10:00,53.7,54.03,53.67,53.99,11600.0,49.0259,49.3272,48.9985,49.2907,11600.0
2013-01-16 10:20:00,53.99,54.0,53.86,53.86,2600.0,49.2907,49.2998,49.172,49.172,2600.0
2013-01-16 10:30:00,53.82,53.91,53.77,53.91,4400.0,49.1355,49.2176,49.0898,49.2176,4400.0
2013-01-16 10:40:00,53.86,53.93,53.81,53.81,2400.0,49.172,49.2359,49.1263,49.1263,2400.0
2013-01-16 10:50:00,53.81,53.83,53.72,53.75,5000.0,49.1263,49.1446,49.0442,49.0716,5000.0
2013-01-16 11:00:00,53.75,53.86,53.73,53.78,4800.0,49.0716,49.172,49.0533,49.0989,4800.0
2013-01-16 11:10:00,53.76,53.91,53.74,53.8,3700.0,49.0807,49.2176,49.0624,49.1172,3700.0
2013-01-16 11:20:00,53.93,54.02,53.88,53.98,13700.0,49.2359,49.3181,49.1902,49.2815,13700.0
2013-01-16 11:30:00,54.01,54.11,53.99,54.04,28300.0,49.3089,49.4002,49.2907,49.3363,28300.0
2013-01-16 11:40:00,54.0,54.15,53.98,54.03,9700.0,49.2998,49.4367,49.2815,49.3272,9700.0
2013-01-16 11:50:00,54.02,54.02,53.87,53.93,5800.0,49.3181,49.3181,49.1811,49.2359,5800.0
2013-01-16 12:00:00,53.95,53.99,53.85,53.97,4700.0,49.2542,49.2907,49.1629,49.2724,4700.0
2013-01-16 12:10:00,53.91,53.94,53.85,53.89,2000.0,49.2176,49.245,49.1629,49.1994,2000.0
2013-01-16 12:20:00,53.87,54.09,53.87,54.04,5400.0,49.1811,49.382,49.1811,49.3363,5400.0
2013-01-16 12:30:00,54.02,54.05,53.89,53.89,2200.0,49.3181,49.3454,49.1994,49.1994,2200.0
2013-01-16 12:40:00,53.94,53.95,53.87,53.87,3100.0,49.245,49.2542,49.1811,49.1811,3100.0
2013-01-16 12:50:00,53.87,54.02,53.87,54.02,3600.0,49.1811,49.3181,49.1811,49.3181,3600.0
2013-01-16 13:00:00,54.01,54.05,53.97,53.97,4200.0,49.3089,49.3454,49.2724,49.2724,4200.0
2013-01-16 13:10:00,53.97,53.98,53.92,53.95,1500.0,49.2724,49.2815,49.2268,49.2542,1500.0
2013-01-16 13:20:00,53.98,54.0,53.94,53.95,2700.0,49.2815,49.2998,49.245,49.2542,2700.0
2013-01-16 13:30:00,53.93,54.02,53.9,54.0,9200.0,49.2359,49.3181,49.2085,49.2998,9200.0
2013-01-16 13:40:00,54.01,54.07,53.91,53.92,5200.0,49.3089,49.3637,49.2176,49.2268,5200.0
2013-01-16 13:50:00,53.9,54.02,53.9,53.97,3900.0,49.2085,49.3181,49.2085,49.2724,3900.0
2013-01-16 14:00:00,53.97,54.05,53.95,53.95,2500.0,49.2724,49.3454,49.2542,49.2542,2500.0
2013-01-16 14:10:00,53.97,54.03,53.95,54.0,5200.0,49.2724,49.3272,49.2542,49.2998,5200.0
2013-01-16 14:20:00,53.98,54.03,53.94,53.95,2400.0,49.2815,49.3272,49.245,49.2542,2400.0
2013-01-16 14:30:00,53.95,54.05,53.95,54.05,3700.0,49.2542,49.3454,49.2542,49.3454,3700.0
2013-01-16 14:40:00,54.0,54.08,53.93,54.04,6000.0,49.2998,49.3728,49.2359,49.3363,6000.0
2013-01-16 14:50:00,54.04,54.13,54.03,54.07,5100.0,49.3363,49.4185,49.3272,49.3637,5100.0
2013-01-16 15:00:00,54.03,54.13,54.03,54.09,8600.0,49.3272,49.4185,49.3272,49.382,8600.0
2013-01-16 15:10:00,54.08,54.08,53.98,54.02,6900.0,49.3728,49.3728,49.2815,49.3181,6900.0
2013-01-16 15:20:00,54.0,54.04,53.91,53.92,7400.0,49.2998,49.3363,49.2176,49.2268,7400.0
2013-01-16 15:30:00,53.94,54.03,53.94,54.02,10700.0,49.245,49.3272,49.245,49.3181,10700.0
2013-01-16 15:40:00,54.02,54.04,53.97,53.99,17100.0,49.3181,49.3363,49.2724,49.2907,17100.0
2013-01-16 15:50:00,54.0,54.13,53.96,54.11,59300.0,49.2998,49.4185,49.2633,49.4002,59300.0
2013-01-17 09:30:00,54.5,54.88,54.34,54.8,85500.0,49.7563,50.1032,49.6102,50.0302,85500.0
2013-01-17 09:40:00,54.78,55.0,54.69,54.91,40100.0,50.0119,50.2128,49.9297,50.1306,40100.0
2013-01-17 09:50:00,54.82,54.98,54.74,54.98,36500.0,50.0484,50.1945,49.9754,50.1945,36500.0
2013-01-17 10:00:00,54.96,55.06,54.83,54.99,71100.0,50.1762,50.2675,50.0576,50.2036,71100.0
2013-01-17 10:10:00,54.98,55.0,54.94,55.0,81400.0,50.1945,50.2128,50.158,50.2128,81400.0
2013-01-17 10:20:00,54.99,55.21,54.94,55.05,30000.0,50.2036,50.4045,50.158,50.2584,30000.0
2013-01-17 10:30:00,55.06,55.1,54.98,55.1,6600.0,50.2675,50.3041,50.1945,50.3041,6600.0
2013-01-17 10:40:00,55.09,55.18,54.96,55.11,59800.0,50.2949,50.3771,50.1762,50.3132,59800.0
2013-01-17 10:50:00,55.1,55.19,55.05,55.19,18800.0,50.3041,50.3862,50.2584,50.3862,18800.0
2013-01-17 11:00:00,55.18,55.23,55.11,55.2,11300.0,50.3771,50.4227,50.3132,50.3954,11300.0
2013-01-17 11:10:00,55.19,55.2,55.18,55.2,13600.0,50.3862,50.3954,50.3771,50.3954,13600.0
2013-01-17 11:20:00,55.2,55.2,55.1,55.2,21800.0,50.3954,50.3954,50.3041,50.3954,21800.0
2013-01-17 11:30:00,55.2,55.24,55.17,55.18,7600.0,50.3954,50.4319,50.368,50.3771,7600.0
2013-01-17 11:40:00,55.15,55.21,55.11,55.15,57300.0,50.3497,50.4045,50.3132,50.3497,57300.0
2013-01-17 11:50:00,55.15,55.16,55.1,55.1,4100.0,50.3497,50.3588,50.3041,50.3041,4100.0
2013-01-17 12:00:00,55.08,55.1,55.05,55.08,1400.0,50.2858,50.3041,50.2584,50.2858,1400.0
2013-01-17 12:10:00,55.08,55.12,55.05,55.08,4600.0,50.2858,50.3223,50.2584,50.2858,4600.0
2013-01-17 12:20:00,55.1,55.12,55.02,55.02,8500.0,50.3041,50.3223,50.231,50.231,8500.0
2013-01-17 12:30:00,55.08,55.14,55.03,55.14,2000.0,50.2858,50.3406,50.2401,50.3406,2000.0
2013-01-17 12:40:00,55.13,55.16,55.05,55.05,2000.0,50.3314,50.3588,50.2584,50.2584,2000.0
2013-01-17 12:50:00,55.06,55.16,55.06,55.1,1800.0,50.2675,50.3588,50.2675,50.3041,1800.0
2013-01-17 13:00:00,55.11,55.14,55.11,55.14,1000.0,50.3132,50.3406,50.3132,50.3406,1000.0
2013-01-17 13:10:00,55.1,55.15,55.05,55.06,5800.0,50.3041,50.3497,50.2584,50.2675,5800.0
2013-01-17 13:20:00,55.1,55.1,55.04,55.04,1300.0,50.3041,50.3041,50.2493,50.2493,1300.0
2013-01-17 13:30:00,54.99,55.02,54.92,55.02,6600.0,50.2036,50.231,50.1397,50.231,6600.0
2013-01-17 13:40:00,55.02,55.05,54.97,55.04,6600.0,50.231,50.2584,50.1854,50.2493,6600.0
2013-01-17 13:50:00,55.04,55.13,55.0,55.1,12900.0,50.2493,50.3314,50.2128,50.3041,12900.0
2013-01-17 14:00:00,55.09,55.1,55.08,55.1,13300.0,50.2949,50.3041,50.2858,50.3041,13300.0
2013-01-17 14:10:00,55.1,55.1,55.05,55.1,13800.0,50.3041,50.3041,50.2584,50.3041,13800.0
2013-01-17 14:20:00,55.1,55.1,55.04,55.09,7300.0,50.3041,50.3041,50.2493,50.2949,7300.0
2013-01-17 14:30:00,55.1,55.1,55.08,55.1,5500.0,50.3041,50.3041,50.2858,50.3041,5500.0
2013-01-17 14:40:00,55.1,55.12,55.01,55.05,8600.0,50.3041,50.3223,50.2219,50.2584,8600.0
2013-01-17 14:50:00,55.05,55.1,55.01,55.1,3000.0,50.2584,50.3041,50.2219,50.3041,3000.0
2013-01-17 15:00:00,55.1,55.16,55.07,55.12,13900.0,50.3041,50.3588,50.2767,50.3223,13900.0
2013-01-17 15:10:00,55.15,55.15,55.05,55.06,4200.0,50.3497,50.3497,50.2584,50.2675,4200.0
2013-01-17 15:20:00,55.1,55.14,55.03,55.13,13100.0,50.3041,50.3406,50.2401,50.3314,13100.0
2013-01-17 15:30:00,55.14,55.4,55.13,55.4,54600.0,50.3406,50.5779,50.3314,50.5779,54600.0
2013-01-17 15:40:00,55.39,55.39,55.22,55.28,39900.0,50.5688,50.5688,50.4136,50.4684,39900.0
2013-01-17 15:50:00,55.27,55.27,55.13,55.14,63200.0,50.4593,50.4593,50.3314,50.3406,63200.0
2013-01-18 09:30:00,55.46,55.94,55.15,55.37,128800.0,50.6327,51.0709,50.3497,50.5506,128800.0
2013-01-18 09:40:00,55.35,55.47,55.22,55.42,24100.0,50.5323,50.6419,50.4136,50.5962,24100.0
2013-01-18 09:50:00,55.45,55.46,55.19,55.46,11300.0,50.6236,50.6327,50.3862,50.6327,11300.0
2013-01-18 10:00:00,55.47,55.66,55.44,55.65,25600.0,50.6419,50.8153,50.6145,50.8062,25600.0
2013-01-18 10:10:00,55.6,55.73,55.56,55.73,6900.0,50.7605,50.8792,50.724,50.8792,6900.0
2013-01-18 10:20:00,55.7,55.7,55.51,55.59,9900.0,50.8518,50.8518,50.6784,50.7514,9900.0
2013-01-18 10:30:00,55.51,55.72,55.5,55.72,37200.0,50.6784,50.8701,50.6692,50.8701,37200.0
2013-01-18 10:40:00,55.72,55.73,55.57,55.63,4200.0,50.8701,50.8792,50.7331,50.7879,4200.0
2013-01-18 10:50:00,55.6,55.68,55.55,55.68,20300.0,50.7605,50.8336,50.7149,50.8336,20300.0
2013-01-18 11:00:00,55.69,55.69,55.57,55.63,9600.0,50.8427,50.8427,50.7331,50.7879,9600.0
2013-01-18 11:10:00,55.66,55.77,55.63,55.7,22800.0,50.8153,50.9157,50.7879,50.8518,22800.0
2013-01-18 11:20:00,55.73,55.99,55.7,55.98,71800.0,50.8792,51.1166,50.8518,51.1075,71800.0
2013-01-18 11:30:00,55.96,56.17,55.96,56.08,25100.0,51.0892,51.2809,51.0892,51.1988,25100.0
2013-01-18 11:40:00,56.1,56.28,56.04,56.25,37200.0,51.217,51.3813,51.1622,51.354,37200.0
2013-01-18 11:50:00,56.24,56.31,56.12,56.28,49200.0,51.3448,51.4087,51.2353,51.3813,49200.0
2013-01-18 12:00:00,56.28,56.3,56.2,56.23,13400.0,51.3813,51.3996,51.3083,51.3357,13400.0
2013-01-18 12:10:00,56.23,56.3,56.22,56.29,18300.0,51.3357,51.3996,51.3266,51.3905,18300.0
2013-01-18 12:20:00,56.29,56.3,56.23,56.25,4100.0,51.3905,51.3996,51.3357,51.354,4100.0
2013-01-18 12:30:00,56.25,56.3,56.2,56.28,68000.0,51.354,51.3996,51.3083,51.3813,68000.0
2013-01-18 12:40:00,56.28,56.29,56.24,56.27,2600.0,51.3813,51.3905,51.3448,51.3722,2600.0
2013-01-18 12:50:00,56.27,56.32,56.26,56.26,9400.0,51.3722,51.4179,51.3631,51.3631,9400.0
2013-01-18 13:00:00,56.26,56.37,56.26,56.32,8600.0,51.3631,51.4635,51.3631,51.4179,8600.0
2013-01-18 13:10:00,56.32,56.38,56.31,56.37,4000.0,51.4179,51.4726,51.4087,51.4635,4000.0
2013-01-18 13:20:00,56.36,56.37,56.31,56.34,2900.0,51.4544,51.4635,51.4087,51.4361,2900.0
2013-01-18 13:30:00,56.33,56.4,56.32,56.39,3700.0,51.427,51.4909,51.4179,51.4818,3700.0
2013-01-18 13:40:00,56.4,56.46,56.38,56.42,19800.0,51.4909,51.5457,51.4726,51.5092,19800.0
2013-01-18 13:50:00,56.42,56.49,56.42,56.44,5100.0,51.5092,51.5731,51.5092,51.5274,5100.0
2013-01-18 14:00:00,56.41,56.56,56.41,56.5,19100.0,51.5,51.637,51.5,51.5822,19100.0
2013-01-18 14:10:00,56.51,56.55,56.49,56.51,17200.0,51.5913,51.6278,51.5731,51.5913,17200.0
2013-01-18 14:20:00,56.5,56.53,56.47,56.49,11200.0,51.5822,51.6096,51.5548,51.5731,11200.0
2013-01-18 14:30:00,56.53,56.54,56.49,56.54,4900.0,51.6096,51.6187,51.5731,51.6187,4900.0
2013-01-18 14:40:00,56.53,56.69,56.53,56.67,22000.0,51.6096,51.7557,51.6096,51.7374,22000.0
2013-01-18 14:50:00,56.67,56.7,56.66,56.7,35400.0,51.7374,51.7648,51.7283,51.7648,35400.0
2013-01-18 15:00:00,56.71,56.71,56.46,56.49,20700.0,51.7739,51.7739,51.5457,51.5731,20700.0
2013-01-18 15:10:00,56.49,56.53,56.46,56.53,7800.0,51.5731,51.6096,51.5457,51.6096,7800.0
2013-01-18 15:20:00,56.54,56.54,56.36,56.4,14000.0,51.6187,51.6187,51.4544,51.4909,14000.0
2013-01-18 15:30:00,56.37,56.5,56.37,56.42,22200.0,51.4635,51.5822,51.4635,51.5092,22200.0
2013-01-18 15:40:00,56.41,56.53,56.35,56.52,28600.0,51.5,51.6096,51.4453,51.6005,28600.0
2013-01-18 15:50:00,56.5,56.72,56.5,56.7,83700.0,51.5822,51.783,51.5822,51.7648,83700.0
2013-01-22 09:30:00,56.81,57.14,56.81,56.87,19400.0,51.8652,52.1665,51.8652,51.92,19400.0
2013-01-22 09:40:00,56.86,57.49,56.63,57.43,24700.0,51.9109,52.486,51.7009,52.4313,24700.0
2013-01-22 09:50:00,57.44,57.64,57.32,57.64,16000.0,52.4404,52.623,52.3308,52.623,16000.0
2013-01-22 10:00:00,57.56,57.78,57.29,57.78,36500.0,52.5499,52.7508,52.3034,52.7508,36500.0
2013-01-22 10:10:00,57.78,57.78,57.37,57.56,17500.0,52.7508,52.7508,52.3765,52.5499,17500.0
2013-01-22 10:20:00,57.51,57.69,57.51,57.61,17500.0,52.5043,52.6686,52.5043,52.5956,17500.0
2013-01-22 10:30:00,57.61,57.75,57.56,57.62,11000.0,52.5956,52.7234,52.5499,52.6047,11000.0
2013-01-22 10:40:00,57.65,57.84,57.63,57.84,12500.0,52.6321,52.8056,52.6138,52.8056,12500.0
2013-01-22 10:50:00,57.84,57.99,57.82,57.96,17000.0,52.8056,52.9425,52.7873,52.9151,17000.0
2013-01-22 11:00:00,57.97,58.0,57.86,57.96,15000.0,52.9242,52.9516,52.8238,52.9151,15000.0
2013-01-22 11:10:00,57.99,58.11,57.93,58.1,32000.0,52.9425,53.0521,52.8877,53.0429,32000.0
2013-01-22 11:20:00,58.1,58.24,58.05,58.14,15200.0,53.0429,53.1707,52.9973,53.0795,15200.0
2013-01-22 11:30:00,58.14,58.31,58.14,58.26,24700.0,53.0795,53.2347,53.0795,53.189,24700.0
2013-01-22 11:40:00,58.26,58.45,58.25,58.43,20500.0,53.189,53.3625,53.1799,53.3442,20500.0
2013-01-22 11:50:00,58.44,58.58,58.42,58.5,39100.0,53.3533,53.4812,53.3351,53.4081,39100.0
2013-01-22 12:00:00,58.5,58.65,58.46,58.51,61700.0,53.4081,53.5451,53.3716,53.4172,61700.0
2013-01-22 12:10:00,58.5,58.65,58.5,58.65,27200.0,53.4081,53.5451,53.4081,53.5451,27200.0
2013-01-22 12:20:00,58.65,58.78,58.61,58.67,34600.0,53.5451,53.6637,53.5085,53.5633,34600.0
2013-01-22 12:30:00,58.71,58.77,58.64,58.66,17900.0,53.5998,53.6546,53.5359,53.5542,17900.0
2013-01-22 12:40:00,58.7,58.82,58.6,58.64,22800.0,53.5907,53.7003,53.4994,53.5359,22800.0
2013-01-22 12:50:00,58.65,58.67,58.44,58.49,20300.0,53.5451,53.5633,53.3533,53.399,20300.0
2013-01-22 13:00:00,58.44,58.64,58.43,58.64,20400.0,53.3533,53.5359,53.3442,53.5359,20400.0
2013-01-22 13:10:00,58.63,58.7,58.58,58.67,15400.0,53.5268,53.5907,53.4812,53.5633,15400.0
2013-01-22 13:20:00,58.7,58.95,58.64,58.91,20600.0,53.5907,53.8189,53.5359,53.7824,20600.0
2013-01-22 13:30:00,58.91,59.18,58.9,59.18,34800.0,53.7824,54.0289,53.7733,54.0289,34800.0
2013-01-22 13:40:00,59.15,59.44,59.07,59.44,46000.0,54.0015,54.2663,53.9285,54.2663,46000.0
2013-01-22 13:50:00,59.43,59.48,59.12,59.18,58900.0,54.2572,54.3028,53.9742,54.0289,58900.0
2013-01-22 14:00:00,59.16,59.33,59.02,59.33,13900.0,54.0107,54.1659,53.8829,54.1659,13900.0
2013-01-22 14:10:00,59.33,59.39,59.18,59.29,22800.0,54.1659,54.2207,54.0289,54.1294,22800.0
2013-01-22 14:20:00,59.33,59.43,59.3,59.35,27700.0,54.1659,54.2572,54.1385,54.1841,27700.0
2013-01-22 14:30:00,59.32,59.45,59.29,59.38,40400.0,54.1567,54.2754,54.1294,54.2115,40400.0
2013-01-22 14:40:00,59.38,59.45,59.35,59.42,78100.0,54.2115,54.2754,54.1841,54.248,78100.0
2013-01-22 14:50:00,59.41,59.43,59.11,59.11,36100.0,54.2389,54.2572,53.965,53.965,36100.0
2013-01-22 15:00:00,59.12,59.12,58.82,58.84,42500.0,53.9742,53.9742,53.7003,53.7185,42500.0
2013-01-22 15:10:00,58.85,58.88,58.49,58.51,53700.0,53.7277,53.755,53.399,53.4172,53700.0
2013-01-22 15:20:00,58.53,58.58,58.44,58.48,38800.0,53.4355,53.4812,53.3533,53.3899,38800.0
2013-01-22 15:30:00,58.48,58.5,58.34,58.34,69500.0,53.3899,53.4081,53.262,53.262,69500.0
2013-01-22 15:40:00,58.35,58.42,58.3,58.33,53400.0,53.2712,53.3351,53.2255,53.2529,53400.0
2013-01-22 15:50:00,58.33,58.58,58.32,58.58,75300.0,53.2529,53.4812,53.2438,53.4812,75300.0
2013-01-23 09:30:00,58.43,58.57,58.1,58.27,20500.0,53.3442,53.472,53.0429,53.1981,20500.0
2013-01-23 09:40:00,58.27,58.5,58.27,58.35,9100.0,53.1981,53.4081,53.1981,53.2712,9100.0
2013-01-23 09:50:00,58.35,58.55,58.23,58.41,32200.0,53.2712,53.4538,53.1616,53.326,32200.0
2013-01-23 10:00:00,58.45,58.45,58.25,58.32,13200.0,53.3625,53.3625,53.1799,53.2438,13200.0
2013-01-23 10:10:00,58.29,58.42,58.07,58.09,36300.0,53.2164,53.3351,53.0155,53.0338,36300.0
2013-01-23 10:20:00,58.12,58.14,57.67,57.91,54400.0,53.0612,53.0795,52.6504,52.8695,54400.0
2013-01-23 10:30:00,57.91,57.94,57.42,57.42,20200.0,52.8695,52.8969,52.4221,52.4221,20200.0
2013-01-23 10:40:00,57.5,57.62,57.44,57.6,7700.0,52.4952,52.6047,52.4404,52.5865,7700.0
2013-01-23 10:50:00,57.59,57.66,57.5,57.55,8000.0,52.5773,52.6412,52.4952,52.5408,8000.0
2013-01-23 11:00:00,57.52,57.76,57.52,57.75,12100.0,52.5134,52.7325,52.5134,52.7234,12100.0
2013-01-23 11:10:00,57.75,57.93,57.73,57.91,46300.0,52.7234,52.8877,52.7051,52.8695,46300.0
2013-01-23 11:20:00,57.89,57.95,57.76,57.81,30300.0,52.8512,52.906,52.7325,52.7782,30300.0
2013-01-23 11:30:00,57.82,57.9,57.8,57.88,6200.0,52.7873,52.8603,52.769,52.8421,6200.0
2013-01-23 11:40:00,57.91,57.92,57.86,57.86,7100.0,52.8695,52.8786,52.8238,52.8238,7100.0
2013-01-23 11:50:00,57.8,57.96,57.8,57.88,5800.0,52.769,52.9151,52.769,52.8421,5800.0
2013-01-23 12:00:00,57.84,57.88,57.76,57.85,14300.0,52.8056,52.8421,52.7325,52.8147,14300.0
2013-01-23 12:10:00,57.85,57.93,57.8,57.89,3900.0,52.8147,52.8877,52.769,52.8512,3900.0
2013-01-23 12:20:00,57.93,57.93,57.8,57.89,5500.0,52.8877,52.8877,52.769,52.8512,5500.0
2013-01-23 12:30:00,57.9,57.92,57.77,57.85,10400.0,52.8603,52.8786,52.7417,52.8147,10400.0
2013-01-23 12:40:00,57.88,58.02,57.88,58.02,5700.0,52.8421,52.9699,52.8421,52.9699,5700.0
2013-01-23 12:50:00,58.01,58.07,57.7,57.75,25400.0,52.9608,53.0155,52.6777,52.7234,25400.0
2013-01-23 13:00:00,57.74,57.81,57.71,57.78,6500.0,52.7143,52.7782,52.6869,52.7508,6500.0
2013-01-23 13:10:00,57.85,58.04,57.84,58.04,22600.0,52.8147,52.9882,52.8056,52.9882,22600.0
2013-01-23 13:20:00,58.04,58.14,58.0,58.04,8100.0,52.9882,53.0795,52.9516,52.9882,8100.0
2013-01-23 13:30:00,58.0,58.03,57.93,57.96,44800.0,52.9516,52.979,52.8877,52.9151,44800.0
2013-01-23 13:40:00,57.97,57.99,57.8,57.84,7000.0,52.9242,52.9425,52.769,52.8056,7000.0
2013-01-23 13:50:00,57.84,57.88,57.73,57.73,33500.0,52.8056,52.8421,52.7051,52.7051,33500.0
2013-01-23 14:00:00,57.73,57.84,57.72,57.82,8900.0,52.7051,52.8056,52.696,52.7873,8900.0
2013-01-23 14:10:00,57.82,58.01,57.8,58.01,10300.0,52.7873,52.9608,52.769,52.9608,10300.0
2013-01-23 14:20:00,58.02,58.03,57.86,57.88,29200.0,52.9699,52.979,52.8238,52.8421,29200.0
2013-01-23 14:30:00,57.91,57.93,57.74,57.83,29700.0,52.8695,52.8877,52.7143,52.7964,29700.0
2013-01-23 14:40:00,57.84,57.86,57.78,57.8,6200.0,52.8056,52.8238,52.7508,52.769,6200.0
2013-01-23 14:50:00,57.8,57.81,57.72,57.77,4600.0,52.769,52.7782,52.696,52.7417,4600.0
2013-01-23 15:00:00,57.77,57.8,57.7,57.73,15300.0,52.7417,52.769,52.6777,52.7051,15300.0
2013-01-23 15:10:00,57.75,57.76,57.64,57.64,9300.0,52.7234,52.7325,52.623,52.623,9300.0
2013-01-23 15:20:00,57.64,57.7,57.53,57.59,12600.0,52.623,52.6777,52.5225,52.5773,12600.0
2013-01-23 15:30:00,57.61,57.67,57.55,57.62,49100.0,52.5956,52.6504,52.5408,52.6047,49100.0
2013-01-23 15:40:00,57.63,57.65,57.56,57.61,31500.0,52.6138,52.6321,52.5499,52.5956,31500.0
2013-01-23 15:50:00,57.61,57.63,57.49,57.5,68300.0,52.5956,52.6138,52.486,52.4952,68300.0
2013-01-24 09:30:00,57.78,58.1,57.43,58.06,17700.0,52.7508,53.0429,52.4313,53.0064,17700.0
2013-01-24 09:40:00,58.12,58.41,58.07,58.21,32700.0,53.0612,53.326,53.0155,53.1434,32700.0
2013-01-24 09:50:00,58.22,58.38,58.06,58.13,40500.0,53.1525,53.2986,53.0064,53.0703,40500.0
2013-01-24 10:00:00,58.13,58.17,57.83,58.08,83900.0,53.0703,53.1068,52.7964,53.0247,83900.0
2013-01-24 10:10:00,58.08,58.22,57.98,58.13,8200.0,53.0247,53.1525,52.9334,53.0703,8200.0
2013-01-24 10:20:00,58.13,58.27,58.13,58.25,13400.0,53.0703,53.1981,53.0703,53.1799,13400.0
2013-01-24 10:30:00,58.29,58.33,58.25,58.25,15900.0,53.2164,53.2529,53.1799,53.1799,15900.0
2013-01-24 10:40:00,58.24,58.28,58.05,58.09,24200.0,53.1707,53.2073,52.9973,53.0338,24200.0
2013-01-24 10:50:00,58.09,58.15,57.91,57.95,55600.0,53.0338,53.0886,52.8695,52.906,55600.0
2013-01-24 11:00:00,57.88,58.13,57.88,57.98,10100.0,52.8421,53.0703,52.8421,52.9334,10100.0
2013-01-24 11:10:00,57.93,58.0,57.89,57.92,7300.0,52.8877,52.9516,52.8512,52.8786,7300.0
2013-01-24 11:20:00,57.94,58.06,57.93,58.01,9200.0,52.8969,53.0064,52.8877,52.9608,9200.0
2013-01-24 11:30:00,58.02,58.06,57.96,58.0,11300.0,52.9699,53.0064,52.9151,52.9516,11300.0
2013-01-24 11:40:00,58.0,58.04,57.91,57.92,8500.0,52.9516,52.9882,52.8695,52.8786,8500.0
2013-01-24 11:50:00,57.97,58.0,57.83,57.83,5100.0,52.9242,52.9516,52.7964,52.7964,5100.0
2013-01-24 12:00:00,57.82,57.83,57.66,57.66,6100.0,52.7873,52.7964,52.6412,52.6412,6100.0
2013-01-24 12:10:00,57.66,57.66,57.46,57.46,6300.0,52.6412,52.6412,52.4586,52.4586,6300.0
2013-01-24 12:20:00,57.5,57.65,57.5,57.6,5600.0,52.4952,52.6321,52.4952,52.5865,5600.0
2013-01-24 12:30:00,57.57,57.57,57.44,57.47,9300.0,52.5591,52.5591,52.4404,52.4678,9300.0
2013-01-24 12:40:00,57.44,57.54,57.44,57.53,6200.0,52.4404,52.5317,52.4404,52.5225,6200.0
2013-01-24 12:50:00,57.5,57.58,57.48,57.51,9900.0,52.4952,52.5682,52.4769,52.5043,9900.0
2013-01-24 13:00:00,57.51,57.56,57.49,57.54,2700.0,52.5043,52.5499,52.486,52.5317,2700.0
2013-01-24 13:10:00,57.54,57.54,57.37,57.45,36200.0,52.5317,52.5317,52.3765,52.4495,36200.0
2013-01-24 13:20:00,57.46,57.46,57.41,57.42,9100.0,52.4586,52.4586,52.413,52.4221,9100.0
2013-01-24 13:30:00,57.42,57.44,57.28,57.28,12100.0,52.4221,52.4404,52.2943,52.2943,12100.0
2013-01-24 13:40:00,57.25,57.25,57.13,57.17,7000.0,52.2669,52.2669,52.1574,52.1939,7000.0
2013-01-24 13:50:00,57.12,57.25,57.12,57.25,4900.0,52.1482,52.2669,52.1482,52.2669,4900.0
2013-01-24 14:00:00,57.23,57.23,57.0,57.0,13000.0,52.2487,52.2487,52.0387,52.0387,13000.0
2013-01-24 14:10:00,57.0,57.1,56.96,57.05,40600.0,52.0387,52.13,52.0022,52.0843,40600.0
2013-01-24 14:20:00,57.08,57.12,57.04,57.06,4600.0,52.1117,52.1482,52.0752,52.0935,4600.0
2013-01-24 14:30:00,57.08,57.17,57.05,57.1,10800.0,52.1117,52.1939,52.0843,52.13,10800.0
2013-01-24 14:40:00,57.11,57.22,57.09,57.19,38700.0,52.1391,52.2395,52.1208,52.2121,38700.0
2013-01-24 14:50:00,57.18,57.23,57.13,57.15,17500.0,52.203,52.2487,52.1574,52.1756,17500.0
2013-01-24 15:00:00,57.15,57.33,57.11,57.31,38500.0,52.1756,52.34,52.1391,52.3217,38500.0
2013-01-24 15:10:00,57.28,57.52,57.25,57.39,15300.0,52.2943,52.5134,52.2669,52.3947,15300.0
2013-01-24 15:20:00,57.39,57.48,57.33,57.43,13400.0,52.3947,52.4769,52.34,52.4313,13400.0
2013-01-24 15:30:00,57.43,57.58,57.42,57.49,18800.0,52.4313,52.5682,52.4221,52.486,18800.0
2013-01-24 15:40:00,57.48,57.6,57.44,57.6,31200.0,52.4769,52.5865,52.4404,52.5865,31200.0
2013-01-24 15:50:00,57.58,57.63,57.45,57.5,60300.0,52.5682,52.6138,52.4495,52.4952,60300.0
2013-01-25 09:30:00,57.9,57.97,57.53,57.65,27900.0,52.8603,52.9242,52.5225,52.6321,27900.0
2013-01-25 09:40:00,57.62,57.72,57.27,57.34,26400.0,52.6047,52.696,52.2852,52.3491,26400.0
2013-01-25 09:50:00,57.43,57.59,57.43,57.55,62400.0,52.4313,52.5773,52.4313,52.5408,62400.0
2013-01-25 10:00:00,57.51,57.51,57.02,57.43,17300.0,52.5043,52.5043,52.0569,52.4313,17300.0
2013-01-25 10:10:00,57.43,57.45,57.29,57.3,36200.0,52.4313,52.4495,52.3034,52.3126,36200.0
2013-01-25 10:20:00,57.35,57.39,57.21,57.23,41700.0,52.3582,52.3947,52.2304,52.2487,41700.0
2013-01-25 10:30:00,57.26,57.3,57.21,57.24,53600.0,52.276,52.3126,52.2304,52.2578,53600.0
2013-01-25 10:40:00,57.24,57.38,57.22,57.27,16500.0,52.2578,52.3856,52.2395,52.2852,16500.0
2013-01-25 10:50:00,57.27,57.4,57.24,57.3,15100.0,52.2852,52.4039,52.2578,52.3126,15100.0
2013-01-25 11:00:00,57.3,57.42,57.23,57.34,13800.0,52.3126,52.4221,52.2487,52.3491,13800.0
2013-01-25 11:10:00,57.37,57.51,57.34,57.39,59700.0,52.3765,52.5043,52.3491,52.3947,59700.0
2013-01-25 11:20:00,57.4,57.43,57.2,57.2,16600.0,52.4039,52.4313,52.2213,52.2213,16600.0
2013-01-25 11:30:00,57.2,57.21,57.07,57.11,9900.0,52.2213,52.2304,52.1026,52.1391,9900.0
2013-01-25 11:40:00,57.13,57.18,57.08,57.16,5800.0,52.1574,52.203,52.1117,52.1848,5800.0
2013-01-25 11:50:00,57.2,57.2,57.0,57.12,9600.0,52.2213,52.2213,52.0387,52.1482,9600.0
2013-01-25 12:00:00,57.11,57.29,57.04,57.28,13900.0,52.1391,52.3034,52.0752,52.2943,13900.0
2013-01-25 12:10:00,57.29,57.33,57.14,57.24,7600.0,52.3034,52.34,52.1665,52.2578,7600.0
2013-01-25 12:20:00,57.25,57.27,57.21,57.26,4200.0,52.2669,52.2852,52.2304,52.276,4200.0
2013-01-25 12:30:00,57.23,57.23,57.15,57.2,6300.0,52.2487,52.2487,52.1756,52.2213,6300.0
2013-01-25 12:40:00,57.21,57.25,57.14,57.22,7700.0,52.2304,52.2669,52.1665,52.2395,7700.0
2013-01-25 12:50:00,57.16,57.25,57.16,57.16,4500.0,52.1848,52.2669,52.1848,52.1848,4500.0
2013-01-25 13:00:00,57.17,57.17,57.05,57.11,11400.0,52.1939,52.1939,52.0843,52.1391,11400.0
2013-01-25 13:10:00,57.14,57.17,57.06,57.07,6900.0,52.1665,52.1939,52.0935,52.1026,6900.0
2013-01-25 13:20:00,57.08,57.1,56.99,57.03,36700.0,52.1117,52.13,52.0295,52.0661,36700.0
2013-01-25 13:30:00,57.03,57.05,56.91,57.0,10500.0,52.0661,52.0843,51.9565,52.0387,10500.0
2013-01-25 13:40:00,57.08,57.13,57.06,57.07,11300.0,52.1117,52.1574,52.0935,52.1026,11300.0
2013-01-25 13:50:00,57.05,57.12,57.02,57.12,3700.0,52.0843,52.1482,52.0569,52.1482,3700.0
2013-01-25 14:00:00,57.13,57.18,57.09,57.15,9500.0,52.1574,52.203,52.1208,52.1756,9500.0
2013-01-25 14:10:00,57.13,57.16,57.09,57.13,10500.0,52.1574,52.1848,52.1208,52.1574,10500.0
2013-01-25 14:20:00,57.13,57.16,57.11,57.13,9900.0,52.1574,52.1848,52.1391,52.1574,9900.0
2013-01-25 14:30:00,57.14,57.16,57.08,57.13,10800.0,52.1665,52.1848,52.1117,52.1574,10800.0
2013-01-25 14:40:00,57.15,57.18,57.07,57.15,14800.0,52.1756,52.203,52.1026,52.1756,14800.0
2013-01-25 14:50:00,57.15,57.15,57.02,57.05,13100.0,52.1756,52.1756,52.0569,52.0843,13100.0
2013-01-25 15:00:00,57.06,57.14,57.06,57.12,9200.0,52.0935,52.1665,52.0935,52.1482,9200.0
2013-01-25 15:10:00,57.13,57.25,57.13,57.15,110400.0,52.1574,52.2669,52.1574,52.1756,110400.0
2013-01-25 15:20:00,57.18,57.27,57.16,57.26,15800.0,52.203,52.2852,52.1848,52.276,15800.0
2013-01-25 15:30:00,57.26,57.26,57.2,57.21,12600.0,52.276,52.276,52.2213,52.2304,12600.0
2013-01-25 15:40:00,57.2,57.2,56.98,57.08,22400.0,52.2213,52.2213,52.0204,52.1117,22400.0
2013-01-25 15:50:00,57.09,57.23,57.07,57.17,70000.0,52.1208,52.2487,52.1026,52.1939,70000.0
2013-01-28 09:30:00,57.25,57.45,57.05,57.35,11900.0,52.2669,52.4495,52.0843,52.3582,11900.0
2013-01-28 09:40:00,57.33,57.33,56.92,56.92,6300.0,52.34,52.34,51.9656,51.9656,6300.0
2013-01-28 09:50:00,56.91,56.98,56.73,56.84,5600.0,51.9565,52.0204,51.7922,51.8926,5600.0
2013-01-28 10:00:00,56.76,56.77,56.35,56.49,46500.0,51.8196,51.8287,51.4453,51.5731,46500.0
2013-01-28 10:10:00,56.5,56.63,56.36,56.36,11400.0,51.5822,51.7009,51.4544,51.4544,11400.0
2013-01-28 10:20:00,56.43,56.65,56.31,56.55,27500.0,51.5183,51.7191,51.4087,51.6278,27500.0
2013-01-28 10:30:00,56.6,56.69,56.58,56.69,10400.0,51.6735,51.7557,51.6552,51.7557,10400.0
2013-01-28 10:40:00,56.71,56.73,56.6,56.7,16600.0,51.7739,51.7922,51.6735,51.7648,16600.0
2013-01-28 10:50:00,56.71,56.72,56.59,56.65,4400.0,51.7739,51.783,51.6644,51.7191,4400.0
2013-01-28 11:00:00,56.7,56.76,56.63,56.67,6100.0,51.7648,51.8196,51.7009,51.7374,6100.0
2013-01-28 11:10:00,56.66,56.79,56.62,56.74,5600.0,51.7283,51.847,51.6918,51.8013,5600.0
2013-01-28 11:20:00,56.74,56.84,56.71,56.82,3500.0,51.8013,51.8926,51.7739,51.8743,3500.0
2013-01-28 11:30:00,56.8,56.84,56.71,56.72,5100.0,51.8561,51.8926,51.7739,51.783,5100.0
2013-01-28 11:40:00,56.72,56.81,56.69,56.7,3700.0,51.783,51.8652,51.7557,51.7648,3700.0
2013-01-28 11:50:00,56.76,56.83,56.65,56.65,21000.0,51.8196,51.8835,51.7191,51.7191,21000.0
2013-01-28 12:00:00,56.68,56.75,56.62,56.75,2200.0,51.7465,51.8104,51.6918,51.8104,2200.0
2013-01-28 12:10:00,56.8,56.81,56.73,56.78,1800.0,51.8561,51.8652,51.7922,51.8378,1800.0
2013-01-28 12:20:00,56.75,56.78,56.68,56.7,3100.0,51.8104,51.8378,51.7465,51.7648,3100.0
2013-01-28 12:30:00,56.73,56.78,56.68,56.78,1900.0,51.7922,51.8378,51.7465,51.8378,1900.0
2013-01-28 12:40:00,56.74,56.88,56.67,56.88,4100.0,51.8013,51.9291,51.7374,51.9291,4100.0
2013-01-28 12:50:00,56.89,56.97,56.83,56.92,5500.0,51.9383,52.0113,51.8835,51.9656,5500.0
2013-01-28 13:00:00,56.92,56.92,56.75,56.82,4200.0,51.9656,51.9656,51.8104,51.8743,4200.0
2013-01-28 13:10:00,56.78,56.85,56.73,56.78,5300.0,51.8378,51.9017,51.7922,51.8378,5300.0
2013-01-28 13:20:00,56.77,56.86,56.7,56.78,9100.0,51.8287,51.9109,51.7648,51.8378,9100.0
2013-01-28 13:30:00,56.81,57.01,56.77,57.01,22800.0,51.8652,52.0478,51.8287,52.0478,22800.0
2013-01-28 13:40:00,57.0,57.02,56.78,56.8,15400.0,52.0387,52.0569,51.8378,51.8561,15400.0
2013-01-28 13:50:00,56.84,56.97,56.83,56.95,4300.0,51.8926,52.0113,51.8835,51.993,4300.0
2013-01-28 14:00:00,56.93,56.99,56.87,56.99,3700.0,51.9748,52.0295,51.92,52.0295,3700.0
2013-01-28 14:10:00,56.99,57.01,56.81,56.92,16400.0,52.0295,52.0478,51.8652,51.9656,16400.0
2013-01-28 14:20:00,56.89,56.91,56.74,56.8,9300.0,51.9383,51.9565,51.8013,51.8561,9300.0
2013-01-28 14:30:00,56.8,56.82,56.74,56.76,6500.0,51.8561,51.8743,51.8013,51.8196,6500.0
2013-01-28 14:40:00,56.79,56.83,56.73,56.8,13300.0,51.847,51.8835,51.7922,51.8561,13300.0
2013-01-28 14:50:00,56.82,56.83,56.76,56.77,7400.0,51.8743,51.8835,51.8196,51.8287,7400.0
2013-01-28 15:00:00,56.8,56.83,56.66,56.7,11500.0,51.8561,51.8835,51.7283,51.7648,11500.0
2013-01-28 15:10:00,56.7,56.77,56.67,56.71,7800.0,51.7648,51.8287,51.7374,51.7739,7800.0
2013-01-28 15:20:00,56.75,56.75,56.63,56.65,12000.0,51.8104,51.8104,51.7009,51.7191,12000.0
2013-01-28 15:30:00,56.65,56.73,56.64,56.69,11100.0,51.7191,51.7922,51.71,51.7557,11100.0
2013-01-28 15:40:00,56.67,56.74,56.6,56.69,19100.0,51.7374,51.8013,51.6735,51.7557,19100.0
2013-01-28 15:50:00,56.7,56.86,56.7,56.84,39000.0,51.7648,51.9109,51.7648,51.8926,39000.0
2013-01-29 09:30:00,56.83,57.08,56.55,56.91,55800.0,51.8835,52.1117,51.6278,51.9565,55800.0
2013-01-29 09:40:00,56.91,57.02,56.74,56.75,26500.0,51.9565,52.0569,51.8013,51.8104,26500.0
2013-01-29 09:50:00,56.76,57.25,56.65,57.04,74300.0,51.8196,52.2669,51.7191,52.0752,74300.0
2013-01-29 10:00:00,57.06,57.06,56.91,57.03,28200.0,52.0935,52.0935,51.9565,52.0661,28200.0
2013-01-29 10:10:00,56.98,57.06,56.91,57.06,42900.0,52.0204,52.0935,51.9565,52.0935,42900.0
2013-01-29 10:20:00,57.08,57.23,57.08,57.17,61700.0,52.1117,52.2487,52.1117,52.1939,61700.0
2013-01-29 10:30:00,57.15,57.22,57.12,57.18,39700.0,52.1756,52.2395,52.1482,52.203,39700.0
2013-01-29 10:40:00,57.19,57.78,57.19,57.77,45000.0,52.2121,52.7508,52.2121,52.7417,45000.0
2013-01-29 10:50:00,57.77,57.77,57.51,57.68,10300.0,52.7417,52.7417,52.5043,52.6595,10300.0
2013-01-29 11:00:00,57.72,57.9,57.72,57.81,13500.0,52.696,52.8603,52.696,52.7782,13500.0
2013-01-29 11:10:00,57.83,57.92,57.81,57.89,14700.0,52.7964,52.8786,52.7782,52.8512,14700.0
2013-01-29 11:20:00,57.92,58.03,57.89,58.02,54500.0,52.8786,52.979,52.8512,52.9699,54500.0
2013-01-29 11:30:00,58.02,58.19,58.02,58.14,36100.0,52.9699,53.1251,52.9699,53.0795,36100.0
2013-01-29 11:40:00,58.12,58.16,58.01,58.13,19700.0,53.0612,53.0977,52.9608,53.0703,19700.0
2013-01-29 11:50:00,58.15,58.19,57.96,57.99,21900.0,53.0886,53.1251,52.9151,52.9425,21900.0
2013-01-29 12:00:00,58.0,58.04,57.94,57.99,13300.0,52.9516,52.9882,52.8969,52.9425,13300.0
2013-01-29 12:10:00,58.0,58.04,57.85,58.01,22000.0,52.9516,52.9882,52.8147,52.9608,22000.0
2013-01-29 12:20:00,58.01,58.06,57.95,58.06,12000.0,52.9608,53.0064,52.906,53.0064,12000.0
2013-01-29 12:30:00,58.06,58.24,58.03,58.22,10400.0,53.0064,53.1707,52.979,53.1525,10400.0
2013-01-29 12:40:00,58.23,58.36,58.18,58.32,42000.0,53.1616,53.2803,53.116,53.2438,42000.0
2013-01-29 12:50:00,58.34,58.44,58.29,58.42,72800.0,53.262,53.3533,53.2164,53.3351,72800.0
2013-01-29 13:00:00,58.45,58.48,58.4,58.44,10400.0,53.3625,53.3899,53.3168,53.3533,10400.0
2013-01-29 13:10:00,58.47,58.5,58.42,58.44,21200.0,53.3807,53.4081,53.3351,53.3533,21200.0
2013-01-29 13:20:00,58.45,58.55,58.45,58.52,22000.0,53.3625,53.4538,53.3625,53.4264,22000.0
2013-01-29 13:30:00,58.52,58.58,58.46,58.52,22200.0,53.4264,53.4812,53.3716,53.4264,22200.0
2013-01-29 13:40:00,58.58,58.61,58.45,58.52,19900.0,53.4812,53.5085,53.3625,53.4264,19900.0
2013-01-29 13:50:00,58.49,58.64,58.46,58.59,18000.0,53.399,53.5359,53.3716,53.4903,18000.0
2013-01-29 14:00:00,58.6,58.75,58.58,58.74,15900.0,53.4994,53.6364,53.4812,53.6272,15900.0
2013-01-29 14:10:00,58.74,58.75,58.66,58.7,23700.0,53.6272,53.6364,53.5542,53.5907,23700.0
2013-01-29 14:20:00,58.7,58.74,58.66,58.7,13100.0,53.5907,53.6272,53.5542,53.5907,13100.0
2013-01-29 14:30:00,58.71,58.9,58.7,58.88,29200.0,53.5998,53.7733,53.5907,53.755,29200.0
2013-01-29 14:40:00,58.87,59.0,58.83,59.0,22300.0,53.7459,53.8646,53.7094,53.8646,22300.0
2013-01-29 14:50:00,58.97,59.0,58.95,58.98,19200.0,53.8372,53.8646,53.8189,53.8463,19200.0
2013-01-29 15:00:00,58.98,59.0,58.89,58.97,22100.0,53.8463,53.8646,53.7642,53.8372,22100.0
2013-01-29 15:10:00,58.94,59.0,58.68,58.7,41400.0,53.8098,53.8646,53.5724,53.5907,41400.0
2013-01-29 15:20:00,58.71,58.74,58.63,58.65,47800.0,53.5998,53.6272,53.5268,53.5451,47800.0
2013-01-29 15:30:00,58.64,58.64,58.36,58.45,58000.0,53.5359,53.5359,53.2803,53.3625,58000.0
2013-01-29 15:40:00,58.45,58.59,58.44,58.56,70200.0,53.3625,53.4903,53.3533,53.4629,70200.0
2013-01-29 15:50:00,58.55,58.79,58.54,58.74,117000.0,53.4538,53.6729,53.4446,53.6272,117000.0
2013-01-30 09:30:00,58.73,58.79,58.44,58.75,13600.0,53.6181,53.6729,53.3533,53.6364,13600.0
2013-01-30 09:40:00,58.73,58.73,58.46,58.56,14700.0,53.6181,53.6181,53.3716,53.4629,14700.0
2013-01-30 09:50:00,58.56,58.6,58.24,58.3,7400.0,53.4629,53.4994,53.1707,53.2255,7400.0
2013-01-30 10:00:00,58.3,58.35,58.0,58.04,12200.0,53.2255,53.2712,52.9516,52.9882,12200.0
2013-01-30 10:10:00,58.05,58.07,57.88,57.88,11000.0,52.9973,53.0155,52.8421,52.8421,11000.0
2013-01-30 10:20:00,57.87,57.87,57.55,57.73,17800.0,52.833,52.833,52.5408,52.7051,17800.0
2013-01-30 10:30:00,57.69,57.9,57.67,57.85,10300.0,52.6686,52.8603,52.6504,52.8147,10300.0
2013-01-30 10:40:00,57.82,57.84,57.62,57.64,10400.0,52.7873,52.8056,52.6047,52.623,10400.0
2013-01-30 10:50:00,57.63,57.85,57.63,57.85,10700.0,52.6138,52.8147,52.6138,52.8147,10700.0
2013-01-30 11:00:00,57.81,57.9,57.81,57.87,5700.0,52.7782,52.8603,52.7782,52.833,5700.0
2013-01-30 11:10:00,57.88,57.9,57.69,57.69,18400.0,52.8421,52.8603,52.6686,52.6686,18400.0
2013-01-30 11:20:00,57.7,57.73,57.51,57.51,86400.0,52.6777,52.7051,52.5043,52.5043,86400.0
2013-01-30 11:30:00,57.54,57.54,57.35,57.46,20100.0,52.5317,52.5317,52.3582,52.4586,20100.0
2013-01-30 11:40:00,57.43,57.46,57.33,57.4,62800.0,52.4313,52.4586,52.34,52.4039,62800.0
2013-01-30 11:50:00,57.43,57.48,57.36,57.4,8100.0,52.4313,52.4769,52.3673,52.4039,8100.0
2013-01-30 12:00:00,57.36,57.42,57.16,57.21,8000.0,52.3673,52.4221,52.1848,52.2304,8000.0
2013-01-30 12:10:00,57.21,57.28,57.16,57.19,11200.0,52.2304,52.2943,52.1848,52.2121,11200.0
2013-01-30 12:20:00,57.2,57.26,57.12,57.19,11100.0,52.2213,52.276,52.1482,52.2121,11100.0
2013-01-30 12:30:00,57.2,57.23,57.03,57.06,24700.0,52.2213,52.2487,52.0661,52.0935,24700.0
2013-01-30 12:40:00,57.03,57.04,56.74,57.0,23800.0,52.0661,52.0752,51.8013,52.0387,23800.0
2013-01-30 12:50:00,56.97,57.08,56.97,57.08,4900.0,52.0113,52.1117,52.0113,52.1117,4900.0
2013-01-30 13:00:00,57.08,57.09,56.96,56.96,14600.0,52.1117,52.1208,52.0022,52.0022,14600.0
2013-01-30 13:10:00,56.97,57.04,56.97,57.01,13400.0,52.0113,52.0752,52.0113,52.0478,13400.0
2013-01-30 13:20:00,57.03,57.07,56.96,57.05,26100.0,52.0661,52.1026,52.0022,52.0843,26100.0
2013-01-30 13:30:00,57.07,57.14,57.02,57.1,11800.0,52.1026,52.1665,52.0569,52.13,11800.0
2013-01-30 13:40:00,57.06,57.16,57.06,57.12,5300.0,52.0935,52.1848,52.0935,52.1482,5300.0
2013-01-30 13:50:00,57.12,57.2,57.11,57.2,5400.0,52.1482,52.2213,52.1391,52.2213,5400.0
2013-01-30 14:00:00,57.21,57.25,57.15,57.17,6100.0,52.2304,52.2669,52.1756,52.1939,6100.0
2013-01-30 14:10:00,57.2,57.26,57.11,57.15,24800.0,52.2213,52.276,52.1391,52.1756,24800.0
2013-01-30 14:20:00,57.14,57.24,57.08,57.17,19300.0,52.1665,52.2578,52.1117,52.1939,19300.0
2013-01-30 14:30:00,57.22,57.26,57.13,57.15,8800.0,52.2395,52.276,52.1574,52.1756,8800.0
2013-01-30 14:40:00,57.17,57.22,57.13,57.17,15400.0,52.1939,52.2395,52.1574,52.1939,15400.0
2013-01-30 14:50:00,57.17,57.17,57.05,57.12,58600.0,52.1939,52.1939,52.0843,52.1482,58600.0
2013-01-30 15:00:00,57.15,57.18,57.04,57.15,14400.0,52.1756,52.203,52.0752,52.1756,14400.0
2013-01-30 15:10:00,57.15,57.17,56.84,56.92,24300.0,52.1756,52.1939,51.8926,51.9656,24300.0
2013-01-30 15:20:00,56.97,57.05,56.96,56.99,16000.0,52.0113,52.0843,52.0022,52.0295,16000.0
2013-01-30 15:30:00,56.98,57.01,56.64,56.66,33600.0,52.0204,52.0478,51.71,51.7283,33600.0
2013-01-30 15:40:00,56.66,56.71,56.36,56.67,64900.0,51.7283,51.7739,51.4544,51.7374,64900.0
2013-01-30 15:50:00,56.64,56.84,56.53,56.83,81500.0,51.71,51.8926,51.6096,51.8835,81500.0
2013-01-31 09:30:00,56.7,56.71,56.04,56.32,19600.0,51.7648,51.7739,51.1622,51.4179,19600.0
2013-01-31 09:40:00,56.28,56.99,56.25,56.76,29500.0,51.3813,52.0295,51.354,51.8196,29500.0
2013-01-31 09:50:00,56.84,57.01,56.78,56.94,22800.0,51.8926,52.0478,51.8378,51.9839,22800.0
2013-01-31 10:00:00,56.86,56.98,56.74,56.92,16200.0,51.9109,52.0204,51.8013,51.9656,16200.0
2013-01-31 10:10:00,56.92,57.03,56.92,56.92,11900.0,51.9656,52.0661,51.9656,51.9656,11900.0
2013-01-31 10:20:00,56.91,56.95,56.67,56.72,13300.0,51.9565,51.993,51.7374,51.783,13300.0
2013-01-31 10:30:00,56.71,56.92,56.68,56.73,11900.0,51.7739,51.9656,51.7465,51.7922,11900.0
2013-01-31 10:40:00,56.73,57.0,56.69,56.7,11100.0,51.7922,52.0387,51.7557,51.7648,11100.0
2013-01-31 10:50:00,56.69,56.9,56.69,56.86,9100.0,51.7557,51.9474,51.7557,51.9109,9100.0
2013-01-31 11:00:00,56.8,56.93,56.77,56.77,8200.0,51.8561,51.9748,51.8287,51.8287,8200.0
2013-01-31 11:10:00,56.77,56.77,56.52,56.58,10300.0,51.8287,51.8287,51.6005,51.6552,10300.0
2013-01-31 11:20:00,56.62,56.68,56.57,56.59,6300.0,51.6918,51.7465,51.6461,51.6644,6300.0
2013-01-31 11:30:00,56.58,56.69,56.5,56.57,9100.0,51.6552,51.7557,51.5822,51.6461,9100.0
2013-01-31 11:40:00,56.64,56.65,56.55,56.63,4200.0,51.71,51.7191,51.6278,51.7009,4200.0
2013-01-31 11:50:00,56.63,56.68,56.58,56.68,4700.0,51.7009,51.7465,51.6552,51.7465,4700.0
2013-01-31 12:00:00,56.62,56.68,56.61,56.64,6400.0,51.6918,51.7465,51.6826,51.71,6400.0
2013-01-31 12:10:00,56.65,56.95,56.65,56.88,6200.0,51.7191,51.993,51.7191,51.9291,6200.0
2013-01-31 12:20:00,56.9,56.98,56.87,56.97,7500.0,51.9474,52.0204,51.92,52.0113,7500.0
2013-01-31 12:30:00,56.96,57.02,56.94,56.98,11200.0,52.0022,52.0569,51.9839,52.0204,11200.0
2013-01-31 12:40:00,56.97,57.02,56.94,57.0,12900.0,52.0113,52.0569,51.9839,52.0387,12900.0
2013-01-31 12:50:00,57.0,57.06,56.91,56.95,4600.0,52.0387,52.0935,51.9565,51.993,4600.0
2013-01-31 13:00:00,56.95,56.95,56.78,56.81,8100.0,51.993,51.993,51.8378,51.8652,8100.0
2013-01-31 13:10:00,56.79,56.97,56.79,56.93,5400.0,51.847,52.0113,51.847,51.9748,5400.0
2013-01-31 13:20:00,56.92,56.99,56.87,56.98,6700.0,51.9656,52.0295,51.92,52.0204,6700.0
2013-01-31 13:30:00,57.01,57.04,56.91,56.91,2900.0,52.0478,52.0752,51.9565,51.9565,2900.0
2013-01-31 13:40:00,56.92,56.92,56.89,56.9,3300.0,51.9656,51.9656,51.9383,51.9474,3300.0
2013-01-31 13:50:00,56.86,56.88,56.8,56.85,1600.0,51.9109,51.9291,51.8561,51.9017,1600.0
2013-01-31 14:00:00,56.79,56.89,56.78,56.89,2100.0,51.847,51.9383,51.8378,51.9383,2100.0
2013-01-31 14:10:00,56.86,56.96,56.84,56.96,183200.0,51.9109,52.0022,51.8926,52.0022,183200.0
2013-01-31 14:20:00,56.92,56.96,56.76,56.89,17900.0,51.9656,52.0022,51.8196,51.9383,17900.0
2013-01-31 14:30:00,56.89,56.99,56.82,56.87,68200.0,51.9383,52.0295,51.8743,51.92,68200.0
2013-01-31 14:40:00,56.88,56.89,56.84,56.89,1500.0,51.9291,51.9383,51.8926,51.9383,1500.0
2013-01-31 14:50:00,56.9,56.92,56.75,56.76,5400.0,51.9474,51.9656,51.8104,51.8196,5400.0
2013-01-31 15:00:00,56.74,56.75,56.61,56.66,11900.0,51.8013,51.8104,51.6826,51.7283,11900.0
2013-01-31 15:10:00,56.68,56.79,56.68,56.79,4000.0,51.7465,51.847,51.7465,51.847,4000.0
2013-01-31 15:20:00,56.77,56.8,56.64,56.74,9200.0,51.8287,51.8561,51.71,51.8013,9200.0
2013-01-31 15:30:00,56.72,56.8,56.71,56.78,17800.0,51.783,51.8561,51.7739,51.8378,17800.0
2013-01-31 15:40:00,56.76,56.78,56.61,56.65,21000.0,51.8196,51.8378,51.6826,51.7191,21000.0
2013-01-31 15:50:00,56.63,56.69,56.55,56.58,115600.0,51.7009,51.7557,51.6278,51.6552,115600.0
2013-02-01 09:30:00,57.23,57.27,56.76,56.94,17500.0,52.2487,52.2852,51.8196,51.9839,17500.0
2013-02-01 09:40:00,57.02,57.13,57.0,57.05,5900.0,52.0569,52.1574,52.0387,52.0843,5900.0
2013-02-01 09:50:00,57.04,57.09,56.88,56.98,7100.0,52.0752,52.1208,51.9291,52.0204,7100.0
2013-02-01 10:00:00,57.0,57.19,56.93,57.06,20800.0,52.0387,52.2121,51.9748,52.0935,20800.0
2013-02-01 10:10:00,57.11,57.15,56.76,56.78,38800.0,52.1391,52.1756,51.8196,51.8378,38800.0
2013-02-01 10:20:00,56.81,56.85,56.65,56.68,15300.0,51.8652,51.9017,51.7191,51.7465,15300.0
2013-02-01 10:30:00,56.71,56.84,56.7,56.79,19800.0,51.7739,51.8926,51.7648,51.847,19800.0
2013-02-01 10:40:00,56.78,56.82,56.61,56.7,14400.0,51.8378,51.8743,51.6826,51.7648,14400.0
2013-02-01 10:50:00,56.74,56.82,56.62,56.81,9900.0,51.8013,51.8743,51.6918,51.8652,9900.0
2013-02-01 11:00:00,56.87,56.87,56.74,56.76,9600.0,51.92,51.92,51.8013,51.8196,9600.0
2013-02-01 11:10:00,56.76,56.86,56.76,56.84,8900.0,51.8196,51.9109,51.8196,51.8926,8900.0
2013-02-01 11:20:00,56.8,56.85,56.6,56.62,13500.0,51.8561,51.9017,51.6735,51.6918,13500.0
2013-02-01 11:30:00,56.6,56.81,56.59,56.78,8700.0,51.6735,51.8652,51.6644,51.8378,8700.0
2013-02-01 11:40:00,56.79,56.88,56.78,56.81,8000.0,51.847,51.9291,51.8378,51.8652,8000.0
2013-02-01 11:50:00,56.81,56.85,56.75,56.8,11000.0,51.8652,51.9017,51.8104,51.8561,11000.0
2013-02-01 12:00:00,56.81,56.83,56.78,56.79,7400.0,51.8652,51.8835,51.8378,51.847,7400.0
2013-02-01 12:10:00,56.83,56.94,56.79,56.85,9700.0,51.8835,51.9839,51.847,51.9017,9700.0
2013-02-01 12:20:00,56.88,56.88,56.75,56.75,7300.0,51.9291,51.9291,51.8104,51.8104,7300.0
2013-02-01 12:30:00,56.8,56.84,56.7,56.7,8700.0,51.8561,51.8926,51.7648,51.7648,8700.0
2013-02-01 12:40:00,56.7,56.76,56.66,56.67,7400.0,51.7648,51.8196,51.7283,51.7374,7400.0
2013-02-01 12:50:00,56.66,56.72,56.61,56.68,9500.0,51.7283,51.783,51.6826,51.7465,9500.0
2013-02-01 13:00:00,56.68,56.77,56.68,56.71,11600.0,51.7465,51.8287,51.7465,51.7739,11600.0
2013-02-01 13:10:00,56.73,56.8,56.68,56.74,18000.0,51.7922,51.8561,51.7465,51.8013,18000.0
2013-02-01 13:20:00,56.78,56.78,56.54,56.55,11400.0,51.8378,51.8378,51.6187,51.6278,11400.0
2013-02-01 13:30:00,56.58,56.68,56.55,56.65,5700.0,51.6552,51.7465,51.6278,51.7191,5700.0
2013-02-01 13:40:00,56.67,56.74,56.66,56.67,9000.0,51.7374,51.8013,51.7283,51.7374,9000.0
2013-02-01 13:50:00,56.69,56.74,56.62,56.62,6300.0,51.7557,51.8013,51.6918,51.6918,6300.0
2013-02-01 14:00:00,56.61,56.67,56.59,56.64,7500.0,51.6826,51.7374,51.6644,51.71,7500.0
2013-02-01 14:10:00,56.64,56.68,56.6,56.65,5400.0,51.71,51.7465,51.6735,51.7191,5400.0
2013-02-01 14:20:00,56.67,56.75,56.64,56.74,8900.0,51.7374,51.8104,51.71,51.8013,8900.0
2013-02-01 14:30:00,56.73,56.78,56.68,56.76,11400.0,51.7922,51.8378,51.7465,51.8196,11400.0
2013-02-01 14:40:00,56.74,56.76,56.68,56.7,10800.0,51.8013,51.8196,51.7465,51.7648,10800.0
2013-02-01 14:50:00,56.69,56.76,56.66,56.69,29100.0,51.7557,51.8196,51.7283,51.7557,29100.0
2013-02-01 15:00:00,56.7,56.72,56.65,56.68,26200.0,51.7648,51.783,51.7191,51.7465,26200.0
2013-02-01 15:10:00,56.68,56.76,56.68,56.74,10400.0,51.7465,51.8196,51.7465,51.8013,10400.0
2013-02-01 15:20:00,56.74,56.78,56.7,56.74,37700.0,51.8013,51.8378,51.7648,51.8013,37700.0
2013-02-01 15:30:00,56.74,56.77,56.69,56.75,76500.0,51.8013,51.8287,51.7557,51.8104,76500.0
2013-02-01 15:40:00,56.73,56.91,56.73,56.9,39300.0,51.7922,51.9565,51.7922,51.9474,39300.0
2013-02-01 15:50:00,56.89,56.91,56.85,56.88,45700.0,51.9383,51.9565,51.9017,51.9291,45700.0
2013-02-04 09:30:00,56.3,56.61,56.28,56.61,9100.0,51.3996,51.6826,51.3813,51.6826,9100.0
2013-02-04 09:40:00,56.61,56.67,56.51,56.62,7300.0,51.6826,51.7374,51.5913,51.6918,7300.0
2013-02-04 09:50:00,56.63,56.79,56.57,56.73,4600.0,51.7009,51.847,51.6461,51.7922,4600.0
2013-02-04 10:00:00,56.71,56.97,56.71,56.95,8200.0,51.7739,52.0113,51.7739,51.993,8200.0
2013-02-04 10:10:00,56.97,57.03,56.8,56.83,12700.0,52.0113,52.0661,51.8561,51.8835,12700.0
2013-02-04 10:20:00,56.87,56.96,56.82,56.95,7400.0,51.92,52.0022,51.8743,51.993,7400.0
2013-02-04 10:30:00,56.94,56.96,56.81,56.86,6300.0,51.9839,52.0022,51.8652,51.9109,6300.0
2013-02-04 10:40:00,56.9,56.97,56.83,56.89,11700.0,51.9474,52.0113,51.8835,51.9383,11700.0
2013-02-04 10:50:00,56.88,56.95,56.82,56.93,7000.0,51.9291,51.993,51.8743,51.9748,7000.0
2013-02-04 11:00:00,56.92,56.97,56.85,56.91,7800.0,51.9656,52.0113,51.9017,51.9565,7800.0
2013-02-04 11:10:00,56.91,57.0,56.91,56.93,11300.0,51.9565,52.0387,51.9565,51.9748,11300.0
2013-02-04 11:20:00,56.94,57.0,56.77,56.79,30400.0,51.9839,52.0387,51.8287,51.847,30400.0
2013-02-04 11:30:00,56.77,56.87,56.76,56.81,5100.0,51.8287,51.92,51.8196,51.8652,5100.0
2013-02-04 11:40:00,56.78,56.78,56.66,56.71,5800.0,51.8378,51.8378,51.7283,51.7739,5800.0
2013-02-04 11:50:00,56.68,56.72,56.63,56.64,6300.0,51.7465,51.783,51.7009,51.71,6300.0
2013-02-04 12:00:00,56.61,56.65,56.39,56.41,4900.0,51.6826,51.7191,51.4818,51.5,4900.0
2013-02-04 12:10:00,56.45,56.58,56.45,56.5,10000.0,51.5366,51.6552,51.5366,51.5822,10000.0
2013-02-04 12:20:00,56.47,56.52,56.43,56.5,4700.0,51.5548,51.6005,51.5183,51.5822,4700.0
2013-02-04 12:30:00,56.49,56.67,56.49,56.67,19300.0,51.5731,51.7374,51.5731,51.7374,19300.0
2013-02-04 12:40:00,56.67,56.71,56.48,56.54,24500.0,51.7374,51.7739,51.5639,51.6187,24500.0
2013-02-04 12:50:00,56.56,56.62,56.5,56.54,8700.0,51.637,51.6918,51.5822,51.6187,8700.0
2013-02-04 13:00:00,56.54,56.62,56.51,56.58,4700.0,51.6187,51.6918,51.5913,51.6552,4700.0
2013-02-04 13:10:00,56.59,56.66,56.54,56.64,8900.0,51.6644,51.7283,51.6187,51.71,8900.0
2013-02-04 13:20:00,56.64,56.68,56.63,56.64,7100.0,51.71,51.7465,51.7009,51.71,7100.0
2013-02-04 13:30:00,56.63,56.64,56.55,56.6,7000.0,51.7009,51.71,51.6278,51.6735,7000.0
2013-02-04 13:40:00,56.62,56.67,56.51,56.55,6800.0,51.6918,51.7374,51.5913,51.6278,6800.0
2013-02-04 13:50:00,56.61,56.61,56.54,56.58,4700.0,51.6826,51.6826,51.6187,51.6552,4700.0
2013-02-04 14:00:00,56.58,56.59,56.53,56.55,6000.0,51.6552,51.6644,51.6096,51.6278,6000.0
2013-02-04 14:10:00,56.51,56.55,56.47,56.47,6300.0,51.5913,51.6278,51.5548,51.5548,6300.0
2013-02-04 14:20:00,56.47,56.5,56.37,56.44,9300.0,51.5548,51.5822,51.4635,51.5274,9300.0
2013-02-04 14:30:00,56.44,56.47,56.37,56.37,6100.0,51.5274,51.5548,51.4635,51.4635,6100.0
2013-02-04 14:40:00,56.4,56.51,56.4,56.43,6100.0,51.4909,51.5913,51.4909,51.5183,6100.0
2013-02-04 14:50:00,56.44,56.61,56.42,56.58,8800.0,51.5274,51.6826,51.5092,51.6552,8800.0
2013-02-04 15:00:00,56.57,56.57,56.5,56.5,5900.0,51.6461,51.6461,51.5822,51.5822,5900.0
2013-02-04 15:10:00,56.48,56.52,56.45,56.47,12500.0,51.5639,51.6005,51.5366,51.5548,12500.0
2013-02-04 15:20:00,56.47,56.58,56.46,56.52,9900.0,51.5548,51.6552,51.5457,51.6005,9900.0
2013-02-04 15:30:00,56.52,56.52,56.41,56.44,9400.0,51.6005,51.6005,51.5,51.5274,9400.0
2013-02-04 15:40:00,56.43,56.46,56.23,56.3,47300.0,51.5183,51.5457,51.3357,51.3996,47300.0
2013-02-04 15:50:00,56.3,56.34,56.2,56.29,38900.0,51.3996,51.4361,51.3083,51.3905,38900.0
2013-02-05 09:30:00,56.6,56.62,56.42,56.42,7800.0,51.6735,51.6918,51.5092,51.5092,7800.0
2013-02-05 09:40:00,56.49,56.5,56.2,56.3,4700.0,51.5731,51.5822,51.3083,51.3996,4700.0
2013-02-05 09:50:00,56.3,56.66,56.3,56.32,18500.0,51.3996,51.7283,51.3996,51.4179,18500.0
2013-02-05 10:00:00,56.33,56.55,56.33,56.43,18200.0,51.427,51.6278,51.427,51.5183,18200.0
2013-02-05 10:10:00,56.4,56.57,56.37,56.52,5900.0,51.4909,51.6461,51.4635,51.6005,5900.0
2013-02-05 10:20:00,56.55,56.77,56.51,56.71,10700.0,51.6278,51.8287,51.5913,51.7739,10700.0
2013-02-05 10:30:00,56.65,56.74,56.6,56.71,5100.0,51.7191,51.8013,51.6735,51.7739,5100.0
2013-02-05 10:40:00,56.69,56.81,56.69,56.75,4900.0,51.7557,51.8652,51.7557,51.8104,4900.0
2013-02-05 10:50:00,56.72,56.93,56.7,56.93,2400.0,51.783,51.9748,51.7648,51.9748,2400.0
2013-02-05 11:00:00,56.91,56.94,56.78,56.79,5700.0,51.9565,51.9839,51.8378,51.847,5700.0
2013-02-05 11:10:00,56.8,56.8,56.61,56.63,6900.0,51.8561,51.8561,51.6826,51.7009,6900.0
2013-02-05 11:20:00,56.58,56.61,56.53,56.61,12800.0,51.6552,51.6826,51.6096,51.6826,12800.0
2013-02-05 11:30:00,56.58,56.75,56.58,56.61,10400.0,51.6552,51.8104,51.6552,51.6826,10400.0
2013-02-05 11:40:00,56.59,56.59,56.52,56.53,800.0,51.6644,51.6644,51.6005,51.6096,800.0
2013-02-05 11:50:00,56.54,56.59,56.54,56.59,2400.0,51.6187,51.6644,51.6187,51.6644,2400.0
2013-02-05 12:00:00,56.58,56.6,56.5,56.5,3900.0,51.6552,51.6735,51.5822,51.5822,3900.0
2013-02-05 12:10:00,56.51,56.53,56.42,56.42,3000.0,51.5913,51.6096,51.5092,51.5092,3000.0
2013-02-05 12:20:00,56.46,56.5,56.24,56.26,6700.0,51.5457,51.5822,51.3448,51.3631,6700.0
2013-02-05 12:30:00,56.3,56.37,56.26,56.31,5600.0,51.3996,51.4635,51.3631,51.4087,5600.0
2013-02-05 12:40:00,56.3,56.36,56.23,56.32,14700.0,51.3996,51.4544,51.3357,51.4179,14700.0
2013-02-05 12:50:00,56.3,56.44,56.29,56.44,18500.0,51.3996,51.5274,51.3905,51.5274,18500.0
2013-02-05 13:00:00,56.43,56.5,56.38,56.38,7200.0,51.5183,51.5822,51.4726,51.4726,7200.0
2013-02-05 13:10:00,56.41,56.42,56.34,56.34,7700.0,51.5,51.5092,51.4361,51.4361,7700.0
2013-02-05 13:20:00,56.34,56.41,56.32,56.35,9200.0,51.4361,51.5,51.4179,51.4453,9200.0
2013-02-05 13:30:00,56.36,56.45,56.31,56.43,8800.0,51.4544,51.5366,51.4087,51.5183,8800.0
2013-02-05 13:40:00,56.43,56.49,56.43,56.46,3900.0,51.5183,51.5731,51.5183,51.5457,3900.0
2013-02-05 13:50:00,56.47,56.56,56.4,56.52,6400.0,51.5548,51.637,51.4909,51.6005,6400.0
2013-02-05 14:00:00,56.52,56.52,56.43,56.45,14500.0,51.6005,51.6005,51.5183,51.5366,14500.0
2013-02-05 14:10:00,56.48,56.51,56.43,56.51,5800.0,51.5639,51.5913,51.5183,51.5913,5800.0
2013-02-05 14:20:00,56.51,56.51,56.44,56.45,4100.0,51.5913,51.5913,51.5274,51.5366,4100.0
2013-02-05 14:30:00,56.48,56.53,56.43,56.52,8600.0,51.5639,51.6096,51.5183,51.6005,8600.0
2013-02-05 14:40:00,56.52,56.61,56.5,56.5,8500.0,51.6005,51.6826,51.5822,51.5822,8500.0
2013-02-05 14:50:00,56.55,56.57,56.48,56.55,5800.0,51.6278,51.6461,51.5639,51.6278,5800.0
2013-02-05 15:00:00,56.56,56.56,56.48,56.48,4800.0,51.637,51.637,51.5639,51.5639,4800.0
2013-02-05 15:10:00,56.48,56.51,56.44,56.45,18500.0,51.5639,51.5913,51.5274,51.5366,18500.0
2013-02-05 15:20:00,56.47,56.49,56.43,56.46,7100.0,51.5548,51.5731,51.5183,51.5457,7100.0
2013-02-05 15:30:00,56.45,56.5,56.39,56.39,9300.0,51.5366,51.5822,51.4818,51.4818,9300.0
2013-02-05 15:40:00,56.42,56.45,56.32,56.4,20100.0,51.5092,51.5366,51.4179,51.4909,20100.0
2013-02-05 15:50:00,56.42,56.44,56.25,56.34,53100.0,51.5092,51.5274,51.354,51.4361,53100.0
2013-02-06 09:30:00,56.12,56.17,55.77,56.04,17800.0,51.2353,51.2809,50.9157,51.1622,17800.0
2013-02-06 09:40:00,56.08,56.43,56.08,56.23,18300.0,51.1988,51.5183,51.1988,51.3357,18300.0
2013-02-06 09:50:00,56.24,56.45,56.19,56.35,10400.0,51.3448,51.5366,51.2992,51.4453,10400.0
2013-02-06 10:00:00,56.39,56.52,56.31,56.41,24900.0,51.4818,51.6005,51.4087,51.5,24900.0
2013-02-06 10:10:00,56.44,56.48,56.32,56.38,6900.0,51.5274,51.5639,51.4179,51.4726,6900.0
2013-02-06 10:20:00,56.38,56.44,56.3,56.43,7000.0,51.4726,51.5274,51.3996,51.5183,7000.0
2013-02-06 10:30:00,56.38,56.45,56.27,56.33,14500.0,51.4726,51.5366,51.3722,51.427,14500.0
2013-02-06 10:40:00,56.38,56.39,56.28,56.39,9500.0,51.4726,51.4818,51.3813,51.4818,9500.0
2013-02-06 10:50:00,56.34,56.39,56.25,56.32,6200.0,51.4361,51.4818,51.354,51.4179,6200.0
2013-02-06 11:00:00,56.32,56.39,56.21,56.33,15700.0,51.4179,51.4818,51.3174,51.427,15700.0
2013-02-06 11:10:00,56.35,56.43,56.26,56.38,14100.0,51.4453,51.5183,51.3631,51.4726,14100.0
2013-02-06 11:20:00,56.34,56.45,56.28,56.28,33300.0,51.4361,51.5366,51.3813,51.3813,33300.0
2013-02-06 11:30:00,56.31,56.4,56.27,56.3,36900.0,51.4087,51.4909,51.3722,51.3996,36900.0
2013-02-06 11:40:00,56.3,56.4,56.3,56.3,17000.0,51.3996,51.4909,51.3996,51.3996,17000.0
2013-02-06 11:50:00,56.29,56.36,56.2,56.3,66800.0,51.3905,51.4544,51.3083,51.3996,66800.0
2013-02-06 12:00:00,56.35,56.35,56.18,56.28,31300.0,51.4453,51.4453,51.2901,51.3813,31300.0
2013-02-06 12:10:00,56.28,56.43,56.2,56.23,38000.0,51.3813,51.5183,51.3083,51.3357,38000.0
2013-02-06 12:20:00,56.22,56.3,56.2,56.3,16700.0,51.3266,51.3996,51.3083,51.3996,16700.0
2013-02-06 12:30:00,56.3,56.42,56.29,56.34,22600.0,51.3996,51.5092,51.3905,51.4361,22600.0
2013-02-06 12:40:00,56.35,56.41,56.24,56.35,32700.0,51.4453,51.5,51.3448,51.4453,32700.0
2013-02-06 12:50:00,56.32,56.37,56.27,56.37,22900.0,51.4179,51.4635,51.3722,51.4635,22900.0
2013-02-06 13:00:00,56.37,56.37,56.22,56.24,58800.0,51.4635,51.4635,51.3266,51.3448,58800.0
2013-02-06 13:10:00,56.26,56.43,56.25,56.4,15100.0,51.3631,51.5183,51.354,51.4909,15100.0
2013-02-06 13:20:00,56.42,56.42,56.27,56.32,19400.0,51.5092,51.5092,51.3722,51.4179,19400.0
2013-02-06 13:30:00,56.3,56.3,56.21,56.3,24900.0,51.3996,51.3996,51.3174,51.3996,24900.0
2013-02-06 13:40:00,56.27,56.35,56.23,56.35,20800.0,51.3722,51.4453,51.3357,51.4453,20800.0
2013-02-06 13:50:00,56.34,56.35,56.25,56.34,12300.0,51.4361,51.4453,51.354,51.4361,12300.0
2013-02-06 14:00:00,56.32,56.34,56.28,56.31,9000.0,51.4179,51.4361,51.3813,51.4087,9000.0
2013-02-06 14:10:00,56.28,56.34,56.27,56.32,12400.0,51.3813,51.4361,51.3722,51.4179,12400.0
2013-02-06 14:20:00,56.32,56.4,56.31,56.36,8800.0,51.4179,51.4909,51.4087,51.4544,8800.0
2013-02-06 14:30:00,56.34,56.36,56.14,56.21,24300.0,51.4361,51.4544,51.2535,51.3174,24300.0
2013-02-06 14:40:00,56.22,56.26,56.21,56.22,9800.0,51.3266,51.3631,51.3174,51.3266,9800.0
2013-02-06 14:50:00,56.22,56.29,56.18,56.29,8800.0,51.3266,51.3905,51.2901,51.3905,8800.0
2013-02-06 15:00:00,56.29,56.33,56.24,56.28,15900.0,51.3905,51.427,51.3448,51.3813,15900.0
2013-02-06 15:10:00,56.32,56.32,56.2,56.22,26800.0,51.4179,51.4179,51.3083,51.3266,26800.0
2013-02-06 15:20:00,56.23,56.35,56.22,56.32,19700.0,51.3357,51.4453,51.3266,51.4179,19700.0
2013-02-06 15:30:00,56.33,56.36,56.21,56.3,57300.0,51.427,51.4544,51.3174,51.3996,57300.0
2013-02-06 15:40:00,56.3,56.36,56.19,56.19,27900.0,51.3996,51.4544,51.2992,51.2992,27900.0
2013-02-06 15:50:00,56.2,56.26,56.17,56.21,79200.0,51.3083,51.3631,51.2809,51.3174,79200.0
2013-02-07 09:30:00,56.27,56.37,55.88,56.01,16800.0,51.3722,51.4635,51.0162,51.1348,16800.0
2013-02-07 09:40:00,55.91,56.38,55.91,56.31,12800.0,51.0436,51.4726,51.0436,51.4087,12800.0
2013-02-07 09:50:00,56.31,56.31,56.1,56.16,5400.0,51.4087,51.4087,51.217,51.2718,5400.0
2013-02-07 10:00:00,56.18,56.22,56.07,56.13,4800.0,51.2901,51.3266,51.1896,51.2444,4800.0
2013-02-07 10:10:00,56.13,56.13,55.86,55.94,3800.0,51.2444,51.2444,50.9979,51.0709,3800.0
2013-02-07 10:20:00,55.97,55.97,55.33,55.39,33200.0,51.0983,51.0983,50.514,50.5688,33200.0
2013-02-07 10:30:00,55.39,55.6,55.39,55.52,10100.0,50.5688,50.7605,50.5688,50.6875,10100.0
2013-02-07 10:40:00,55.52,55.64,55.4,55.5,6300.0,50.6875,50.7971,50.5779,50.6692,6300.0
2013-02-07 10:50:00,55.52,55.52,55.37,55.51,7200.0,50.6875,50.6875,50.5506,50.6784,7200.0
2013-02-07 11:00:00,55.51,55.7,55.45,55.7,5700.0,50.6784,50.8518,50.6236,50.8518,5700.0
2013-02-07 11:10:00,55.7,55.71,55.54,55.57,5700.0,50.8518,50.861,50.7058,50.7331,5700.0
2013-02-07 11:20:00,55.56,55.64,55.43,55.45,30000.0,50.724,50.7971,50.6053,50.6236,30000.0
2013-02-07 11:30:00,55.48,55.48,55.09,55.13,6900.0,50.651,50.651,50.2949,50.3314,6900.0
2013-02-07 11:40:00,55.17,55.17,55.01,55.01,8900.0,50.368,50.368,50.2219,50.2219,8900.0
2013-02-07 11:50:00,55.09,55.17,55.05,55.11,10700.0,50.2949,50.368,50.2584,50.3132,10700.0
2013-02-07 12:00:00,55.11,55.28,55.07,55.07,11500.0,50.3132,50.4684,50.2767,50.2767,11500.0
2013-02-07 12:10:00,55.06,55.17,54.96,55.06,17400.0,50.2675,50.368,50.1762,50.2675,17400.0
2013-02-07 12:20:00,54.99,55.15,54.99,55.15,11700.0,50.2036,50.3497,50.2036,50.3497,11700.0
2013-02-07 12:30:00,55.14,55.16,55.11,55.13,6100.0,50.3406,50.3588,50.3132,50.3314,6100.0
2013-02-07 12:40:00,55.14,55.14,54.88,55.01,14400.0,50.3406,50.3406,50.1032,50.2219,14400.0
2013-02-07 12:50:00,55.01,55.1,54.94,55.0,8800.0,50.2219,50.3041,50.158,50.2128,8800.0
2013-02-07 13:00:00,55.0,55.05,54.91,54.91,4300.0,50.2128,50.2584,50.1306,50.1306,4300.0
2013-02-07 13:10:00,54.93,55.03,54.91,54.95,5900.0,50.1489,50.2401,50.1306,50.1671,5900.0
2013-02-07 13:20:00,54.93,54.99,54.9,54.98,5800.0,50.1489,50.2036,50.1215,50.1945,5800.0
2013-02-07 13:30:00,54.97,54.98,54.87,54.9,5600.0,50.1854,50.1945,50.0941,50.1215,5600.0
2013-02-07 13:40:00,54.9,55.04,54.89,55.02,8000.0,50.1215,50.2493,50.1123,50.231,8000.0
2013-02-07 13:50:00,55.04,55.15,55.01,55.11,6200.0,50.2493,50.3497,50.2219,50.3132,6200.0
2013-02-07 14:00:00,55.12,55.17,55.1,55.11,4100.0,50.3223,50.368,50.3041,50.3132,4100.0
2013-02-07 14:10:00,55.08,55.22,55.08,55.19,6800.0,50.2858,50.4136,50.2858,50.3862,6800.0
2013-02-07 14:20:00,55.15,55.18,55.02,55.14,5400.0,50.3497,50.3771,50.231,50.3406,5400.0
2013-02-07 14:30:00,55.14,55.2,55.01,55.05,8300.0,50.3406,50.3954,50.2219,50.2584,8300.0
2013-02-07 14:40:00,55.06,55.14,55.04,55.14,5400.0,50.2675,50.3406,50.2493,50.3406,5400.0
2013-02-07 14:50:00,55.19,55.27,55.12,55.26,5500.0,50.3862,50.4593,50.3223,50.4501,5500.0
2013-02-07 15:00:00,55.21,55.39,55.2,55.3,9900.0,50.4045,50.5688,50.3954,50.4866,9900.0
2013-02-07 15:10:00,55.31,55.46,55.29,55.45,14200.0,50.4958,50.6327,50.4775,50.6236,14200.0
2013-02-07 15:20:00,55.44,55.45,55.38,55.38,14700.0,50.6145,50.6236,50.5597,50.5597,14700.0
2013-02-07 15:30:00,55.39,55.42,55.25,55.32,12400.0,50.5688,50.5962,50.441,50.5049,12400.0
2013-02-07 15:40:00,55.31,55.36,55.27,55.33,19600.0,50.4958,50.5414,50.4593,50.514,19600.0
2013-02-07 15:50:00,55.31,55.42,55.27,55.41,35500.0,50.4958,50.5962,50.4593,50.5871,35500.0
2013-02-08 09:30:00,55.51,55.7,55.51,55.62,8500.0,50.6784,50.8518,50.6784,50.7788,8500.0
2013-02-08 09:40:00,55.7,55.79,55.66,55.71,4100.0,50.8518,50.934,50.8153,50.861,4100.0
2013-02-08 09:50:00,55.71,56.0,55.7,55.95,85500.0,50.861,51.1257,50.8518,51.0801,85500.0
2013-02-08 10:00:00,55.91,55.98,55.78,55.96,9300.0,51.0436,51.1075,50.9249,51.0892,9300.0
2013-02-08 10:10:00,55.94,56.01,55.91,55.98,6100.0,51.0709,51.1348,51.0436,51.1075,6100.0
2013-02-08 10:20:00,55.96,56.01,55.93,55.95,7000.0,51.0892,51.1348,51.0618,51.0801,7000.0
2013-02-08 10:30:00,55.91,56.1,55.85,56.07,4900.0,51.0436,51.217,50.9888,51.1896,4900.0
2013-02-08 10:40:00,56.03,56.08,55.96,55.96,3700.0,51.1531,51.1988,51.0892,51.0892,3700.0
2013-02-08 10:50:00,55.99,55.99,55.92,55.95,4000.0,51.1166,51.1166,51.0527,51.0801,4000.0
2013-02-08 11:00:00,56.0,56.03,55.94,56.03,18800.0,51.1257,51.1531,51.0709,51.1531,18800.0
2013-02-08 11:10:00,56.05,56.09,55.96,55.99,11100.0,51.1714,51.2079,51.0892,51.1166,11100.0
2013-02-08 11:20:00,56.0,56.03,55.96,56.0,2400.0,51.1257,51.1531,51.0892,51.1257,2400.0
2013-02-08 11:30:00,55.95,55.97,55.84,55.94,2900.0,51.0801,51.0983,50.9796,51.0709,2900.0
2013-02-08 11:40:00,55.98,56.01,55.9,56.0,7000.0,51.1075,51.1348,51.0344,51.1257,7000.0
2013-02-08 11:50:00,55.99,56.03,55.95,56.0,7000.0,51.1166,51.1531,51.0801,51.1257,7000.0
2013-02-08 12:00:00,56.0,56.0,55.95,55.97,3100.0,51.1257,51.1257,51.0801,51.0983,3100.0
2013-02-08 12:10:00,55.97,56.06,55.95,56.03,4900.0,51.0983,51.1805,51.0801,51.1531,4900.0
2013-02-08 12:20:00,56.0,56.02,55.93,55.93,2100.0,51.1257,51.144,51.0618,51.0618,2100.0
2013-02-08 12:30:00,55.98,56.01,55.94,55.94,2800.0,51.1075,51.1348,51.0709,51.0709,2800.0
2013-02-08 12:40:00,55.98,56.04,55.94,56.04,2800.0,51.1075,51.1622,51.0709,51.1622,2800.0
2013-02-08 12:50:00,56.02,56.03,55.95,56.0,2600.0,51.144,51.1531,51.0801,51.1257,2600.0
2013-02-08 13:00:00,56.0,56.01,55.96,56.0,2500.0,51.1257,51.1348,51.0892,51.1257,2500.0
2013-02-08 13:10:00,56.0,56.02,55.94,55.98,2700.0,51.1257,51.144,51.0709,51.1075,2700.0
2013-02-08 13:20:00,55.99,56.0,55.88,55.89,3600.0,51.1166,51.1257,51.0162,51.0253,3600.0
2013-02-08 13:30:00,55.88,55.96,55.87,55.96,4100.0,51.0162,51.0892,51.007,51.0892,4100.0
2013-02-08 13:40:00,55.97,56.0,55.95,56.0,2200.0,51.0983,51.1257,51.0801,51.1257,2200.0
2013-02-08 13:50:00,56.0,56.0,55.95,55.99,5900.0,51.1257,51.1257,51.0801,51.1166,5900.0
2013-02-08 14:00:00,56.0,56.01,55.99,56.01,2800.0,51.1257,51.1348,51.1166,51.1348,2800.0
2013-02-08 14:10:00,56.03,56.06,55.99,56.0,3800.0,51.1531,51.1805,51.1166,51.1257,3800.0
2013-02-08 14:20:00,55.98,56.01,55.97,56.0,2500.0,51.1075,51.1348,51.0983,51.1257,2500.0
2013-02-08 14:30:00,56.01,56.04,55.98,56.01,5400.0,51.1348,51.1622,51.1075,51.1348,5400.0
2013-02-08 14:40:00,56.05,56.07,56.0,56.03,3000.0,51.1714,51.1896,51.1257,51.1531,3000.0
2013-02-08 14:50:00,56.03,56.07,56.01,56.02,10000.0,51.1531,51.1896,51.1348,51.144,10000.0
2013-02-08 15:00:00,56.0,56.15,56.0,56.13,12000.0,51.1257,51.2627,51.1257,51.2444,12000.0
2013-02-08 15:10:00,56.11,56.11,56.05,56.05,8900.0,51.2261,51.2261,51.1714,51.1714,8900.0
2013-02-08 15:20:00,56.07,56.08,56.01,56.01,4800.0,51.1896,51.1988,51.1348,51.1348,4800.0
2013-02-08 15:30:00,56.02,56.02,55.96,56.01,9800.0,51.144,51.144,51.0892,51.1348,9800.0
2013-02-08 15:40:00,56.0,56.11,56.0,56.09,31500.0,51.1257,51.2261,51.1257,51.2079,31500.0
2013-02-08 15:50:00,56.11,56.11,55.96,56.08,39700.0,51.2261,51.2261,51.0892,51.1988,39700.0
2013-02-11 09:30:00,55.97,56.29,55.97,56.15,18700.0,51.0983,51.3905,51.0983,51.2627,18700.0
2013-02-11 09:40:00,56.15,56.16,56.06,56.14,2700.0,51.2627,51.2718,51.1805,51.2535,2700.0
2013-02-11 09:50:00,56.19,56.25,56.05,56.07,3800.0,51.2992,51.354,51.1714,51.1896,3800.0
2013-02-11 10:00:00,56.08,56.09,55.97,55.97,900.0,51.1988,51.2079,51.0983,51.0983,900.0
2013-02-11 10:10:00,56.0,56.0,55.81,55.83,2200.0,51.1257,51.1257,50.9523,50.9705,2200.0
2013-02-11 10:20:00,55.84,55.93,55.84,55.93,1200.0,50.9796,51.0618,50.9796,51.0618,1200.0
2013-02-11 10:30:00,55.87,55.94,55.87,55.94,800.0,51.007,51.0709,51.007,51.0709,800.0
2013-02-11 10:40:00,55.92,56.04,55.9,55.99,5700.0,51.0527,51.1622,51.0344,51.1166,5700.0
2013-02-11 10:50:00,55.99,56.05,55.98,56.05,1500.0,51.1166,51.1714,51.1075,51.1714,1500.0
2013-02-11 11:00:00,56.06,56.15,56.05,56.12,2900.0,51.1805,51.2627,51.1714,51.2353,2900.0
2013-02-11 11:10:00,56.11,56.2,56.1,56.2,4200.0,51.2261,51.3083,51.217,51.3083,4200.0
2013-02-11 11:20:00,56.21,56.27,56.17,56.2,9200.0,51.3174,51.3722,51.2809,51.3083,9200.0
2013-02-11 11:30:00,56.2,56.2,56.15,56.2,4200.0,51.3083,51.3083,51.2627,51.3083,4200.0
2013-02-11 11:40:00,56.2,56.28,56.19,56.2,10000.0,51.3083,51.3813,51.2992,51.3083,10000.0
2013-02-11 11:50:00,56.19,56.22,56.19,56.21,4900.0,51.2992,51.3266,51.2992,51.3174,4900.0
2013-02-11 12:00:00,56.23,56.23,56.08,56.12,4400.0,51.3357,51.3357,51.1988,51.2353,4400.0
2013-02-11 12:10:00,56.07,56.15,56.07,56.15,2400.0,51.1896,51.2627,51.1896,51.2627,2400.0
2013-02-11 12:20:00,56.16,56.23,56.13,56.2,5800.0,51.2718,51.3357,51.2444,51.3083,5800.0
2013-02-11 12:30:00,56.19,56.2,56.02,56.04,22000.0,51.2992,51.3083,51.144,51.1622,22000.0
2013-02-11 12:40:00,56.02,56.02,55.81,55.82,6400.0,51.144,51.144,50.9523,50.9614,6400.0
2013-02-11 12:50:00,55.83,55.9,55.83,55.85,1100.0,50.9705,51.0344,50.9705,50.9888,1100.0
2013-02-11 13:00:00,55.93,56.05,55.93,56.0,4300.0,51.0618,51.1714,51.0618,51.1257,4300.0
2013-02-11 13:10:00,56.02,56.08,56.0,56.0,7000.0,51.144,51.1988,51.1257,51.1257,7000.0
2013-02-11 13:20:00,55.98,56.0,55.94,55.97,2000.0,51.1075,51.1257,51.0709,51.0983,2000.0
2013-02-11 13:30:00,55.94,55.94,55.9,55.9,900.0,51.0709,51.0709,51.0344,51.0344,900.0
2013-02-11 13:40:00,55.89,55.89,55.79,55.79,5900.0,51.0253,51.0253,50.934,50.934,5900.0
2013-02-11 13:50:00,55.79,55.86,55.73,55.83,1500.0,50.934,50.9979,50.8792,50.9705,1500.0
2013-02-11 14:00:00,55.78,55.81,55.78,55.8,400.0,50.9249,50.9523,50.9249,50.9431,400.0
2013-02-11 14:10:00,55.79,55.79,55.71,55.72,2500.0,50.934,50.934,50.861,50.8701,2500.0
2013-02-11 14:20:00,55.72,55.8,55.72,55.77,4100.0,50.8701,50.9431,50.8701,50.9157,4100.0
2013-02-11 14:30:00,55.77,55.78,55.68,55.7,4800.0,50.9157,50.9249,50.8336,50.8518,4800.0
2013-02-11 14:40:00,55.7,55.76,55.69,55.69,2100.0,50.8518,50.9066,50.8427,50.8427,2100.0
2013-02-11 14:50:00,55.7,55.73,55.67,55.68,1800.0,50.8518,50.8792,50.8244,50.8336,1800.0
2013-02-11 15:00:00,55.68,55.8,55.68,55.8,4100.0,50.8336,50.9431,50.8336,50.9431,4100.0
2013-02-11 15:10:00,55.79,55.85,55.75,55.75,6700.0,50.934,50.9888,50.8975,50.8975,6700.0
2013-02-11 15:20:00,55.71,55.77,55.68,55.71,5600.0,50.861,50.9157,50.8336,50.861,5600.0
2013-02-11 15:30:00,55.73,55.76,55.69,55.72,6000.0,50.8792,50.9066,50.8427,50.8701,6000.0
2013-02-11 15:40:00,55.74,55.77,55.69,55.75,7400.0,50.8883,50.9157,50.8427,50.8975,7400.0
2013-02-11 15:50:00,55.7,55.72,55.64,55.67,14200.0,50.8518,50.8701,50.7971,50.8244,14200.0
2013-02-12 09:30:00,55.57,55.79,55.55,55.63,12300.0,50.7331,50.934,50.7149,50.7879,12300.0
2013-02-12 09:40:00,55.65,55.95,55.62,55.93,5500.0,50.8062,51.0801,50.7788,51.0618,5500.0
2013-02-12 09:50:00,55.93,56.26,55.93,56.05,17100.0,51.0618,51.3631,51.0618,51.1714,17100.0
2013-02-12 10:00:00,56.02,56.21,56.0,56.15,5300.0,51.144,51.3174,51.1257,51.2627,5300.0
2013-02-12 10:10:00,56.25,56.32,56.12,56.31,8800.0,51.354,51.4179,51.2353,51.4087,8800.0
2013-02-12 10:20:00,56.25,56.4,56.23,56.3,6500.0,51.354,51.4909,51.3357,51.3996,6500.0
2013-02-12 10:30:00,56.26,56.29,56.15,56.16,9000.0,51.3631,51.3905,51.2627,51.2718,9000.0
2013-02-12 10:40:00,56.13,56.24,56.12,56.16,7300.0,51.2444,51.3448,51.2353,51.2718,7300.0
2013-02-12 10:50:00,56.15,56.25,56.03,56.12,8100.0,51.2627,51.354,51.1531,51.2353,8100.0
2013-02-12 11:00:00,56.16,56.46,56.12,56.46,16700.0,51.2718,51.5457,51.2353,51.5457,16700.0
2013-02-12 11:10:00,56.46,56.65,56.45,56.62,12300.0,51.5457,51.7191,51.5366,51.6918,12300.0
2013-02-12 11:20:00,56.6,56.62,56.44,56.44,9900.0,51.6735,51.6918,51.5274,51.5274,9900.0
2013-02-12 11:30:00,56.45,56.53,56.43,56.43,9200.0,51.5366,51.6096,51.5183,51.5183,9200.0
2013-02-12 11:40:00,56.46,56.52,56.44,56.46,4600.0,51.5457,51.6005,51.5274,51.5457,4600.0
2013-02-12 11:50:00,56.46,56.46,56.23,56.33,9800.0,51.5457,51.5457,51.3357,51.427,9800.0
2013-02-12 12:00:00,56.33,56.37,56.09,56.09,15800.0,51.427,51.4635,51.2079,51.2079,15800.0
2013-02-12 12:10:00,56.09,56.3,56.08,56.29,4100.0,51.2079,51.3996,51.1988,51.3905,4100.0
2013-02-12 12:20:00,56.28,56.38,56.28,56.35,2200.0,51.3813,51.4726,51.3813,51.4453,2200.0
2013-02-12 12:30:00,56.31,56.44,56.31,56.39,3100.0,51.4087,51.5274,51.4087,51.4818,3100.0
2013-02-12 12:40:00,56.4,56.44,56.32,56.32,13400.0,51.4909,51.5274,51.4179,51.4179,13400.0
2013-02-12 12:50:00,56.32,56.51,56.17,56.4,63900.0,51.4179,51.5913,51.2809,51.4909,63900.0
2013-02-12 13:00:00,56.44,56.47,56.34,56.41,18700.0,51.5274,51.5548,51.4361,51.5,18700.0
2013-02-12 13:10:00,56.41,56.54,56.39,56.54,17600.0,51.5,51.6187,51.4818,51.6187,17600.0
2013-02-12 13:20:00,56.52,56.56,56.46,56.48,16400.0,51.6005,51.637,51.5457,51.5639,16400.0
2013-02-12 13:30:00,56.51,56.53,56.24,56.34,23000.0,51.5913,51.6096,51.3448,51.4361,23000.0
2013-02-12 13:40:00,56.34,56.37,56.25,56.33,43200.0,51.4361,51.4635,51.354,51.427,43200.0
2013-02-12 13:50:00,56.33,56.42,56.25,56.28,84800.0,51.427,51.5092,51.354,51.3813,84800.0
2013-02-12 14:00:00,56.28,56.39,56.13,56.2,34600.0,51.3813,51.4818,51.2444,51.3083,34600.0
2013-02-12 14:10:00,56.24,56.27,56.07,56.1,14600.0,51.3448,51.3722,51.1896,51.217,14600.0
2013-02-12 14:20:00,56.09,56.21,56.08,56.18,15000.0,51.2079,51.3174,51.1988,51.2901,15000.0
2013-02-12 14:30:00,56.18,56.27,56.1,56.14,27800.0,51.2901,51.3722,51.217,51.2535,27800.0
2013-02-12 14:40:00,56.13,56.24,56.12,56.18,17600.0,51.2444,51.3448,51.2353,51.2901,17600.0
2013-02-12 14:50:00,56.18,56.22,56.12,56.12,12300.0,51.2901,51.3266,51.2353,51.2353,12300.0
2013-02-12 15:00:00,56.1,56.12,56.06,56.06,28400.0,51.217,51.2353,51.1805,51.1805,28400.0
2013-02-12 15:10:00,56.09,56.12,56.08,56.11,13100.0,51.2079,51.2353,51.1988,51.2261,13100.0
2013-02-12 15:20:00,56.12,56.12,56.05,56.08,11300.0,51.2353,51.2353,51.1714,51.1988,11300.0
2013-02-12 15:30:00,56.09,56.13,56.0,56.05,28700.0,51.2079,51.2444,51.1257,51.1714,28700.0
2013-02-12 15:40:00,56.05,56.07,55.98,56.02,20100.0,51.1714,51.1896,51.1075,51.144,20100.0
2013-02-12 15:50:00,56.02,56.13,55.98,56.12,36000.0,51.144,51.2444,51.1075,51.2353,36000.0
2013-02-13 09:30:00,56.29,56.43,55.9,56.37,34800.0,51.3905,51.5183,51.0344,51.4635,34800.0
2013-02-13 09:40:00,56.36,56.47,56.08,56.15,31200.0,51.4544,51.5548,51.1988,51.2627,31200.0
2013-02-13 09:50:00,56.15,56.29,56.02,56.15,19700.0,51.2627,51.3905,51.144,51.2627,19700.0
2013-02-13 10:00:00,56.17,56.28,55.97,56.13,21800.0,51.2809,51.3813,51.0983,51.2444,21800.0
2013-02-13 10:10:00,56.15,56.29,56.06,56.18,36500.0,51.2627,51.3905,51.1805,51.2901,36500.0
2013-02-13 10:20:00,56.2,56.33,56.14,56.2,20900.0,51.3083,51.427,51.2535,51.3083,20900.0
2013-02-13 10:30:00,56.27,56.31,56.09,56.12,21100.0,51.3722,51.4087,51.2079,51.2353,21100.0
2013-02-13 10:40:00,56.19,56.22,56.15,56.16,6500.0,51.2992,51.3266,51.2627,51.2718,6500.0
2013-02-13 10:50:00,56.14,56.19,56.05,56.05,7000.0,51.2535,51.2992,51.1714,51.1714,7000.0
2013-02-13 11:00:00,56.13,56.18,56.05,56.18,3000.0,51.2444,51.2901,51.1714,51.2901,3000.0
2013-02-13 11:10:00,56.1,56.14,56.0,56.01,11900.0,51.217,51.2535,51.1257,51.1348,11900.0
2013-02-13 11:20:00,56.03,56.04,55.94,56.02,7000.0,51.1531,51.1622,51.0709,51.144,7000.0
2013-02-13 11:30:00,56.03,56.04,55.89,55.98,16900.0,51.1531,51.1622,51.0253,51.1075,16900.0
2013-02-13 11:40:00,55.9,56.02,55.89,55.99,3200.0,51.0344,51.144,51.0253,51.1166,3200.0
2013-02-13 11:50:00,55.99,56.05,55.97,56.02,4400.0,51.1166,51.1714,51.0983,51.144,4400.0
2013-02-13 12:00:00,56.03,56.07,55.98,56.0,3200.0,51.1531,51.1896,51.1075,51.1257,3200.0
2013-02-13 12:10:00,56.0,56.05,55.98,56.0,12600.0,51.1257,51.1714,51.1075,51.1257,12600.0
2013-02-13 12:20:00,56.01,56.01,55.92,55.95,4900.0,51.1348,51.1348,51.0527,51.0801,4900.0
2013-02-13 12:30:00,55.92,55.93,55.9,55.93,1500.0,51.0527,51.0618,51.0344,51.0618,1500.0
2013-02-13 12:40:00,56.0,56.01,55.95,55.98,2200.0,51.1257,51.1348,51.0801,51.1075,2200.0
2013-02-13 12:50:00,55.97,56.0,55.92,55.96,1500.0,51.0983,51.1257,51.0527,51.0892,1500.0
2013-02-13 13:00:00,55.93,55.95,55.86,55.95,3500.0,51.0618,51.0801,50.9979,51.0801,3500.0
2013-02-13 13:10:00,55.94,56.14,55.89,56.13,29200.0,51.0709,51.2535,51.0253,51.2444,29200.0
2013-02-13 13:20:00,56.14,56.19,56.0,56.19,17300.0,51.2535,51.2992,51.1257,51.2992,17300.0
2013-02-13 13:30:00,56.2,56.24,56.06,56.08,15500.0,51.3083,51.3448,51.1805,51.1988,15500.0
2013-02-13 13:40:00,56.08,56.14,56.0,56.0,2800.0,51.1988,51.2535,51.1257,51.1257,2800.0
2013-02-13 13:50:00,56.01,56.08,56.01,56.06,3800.0,51.1348,51.1988,51.1348,51.1805,3800.0
2013-02-13 14:00:00,56.04,56.11,56.04,56.08,1900.0,51.1622,51.2261,51.1622,51.1988,1900.0
2013-02-13 14:10:00,56.04,56.08,56.02,56.02,1400.0,51.1622,51.1988,51.144,51.144,1400.0
2013-02-13 14:20:00,56.03,56.13,56.03,56.13,4400.0,51.1531,51.2444,51.1531,51.2444,4400.0
2013-02-13 14:30:00,56.09,56.1,56.02,56.08,4500.0,51.2079,51.217,51.144,51.1988,4500.0
2013-02-13 14:40:00,56.08,56.08,55.98,56.06,4300.0,51.1988,51.1988,51.1075,51.1805,4300.0
2013-02-13 14:50:00,56.07,56.07,56.01,56.02,1900.0,51.1896,51.1896,51.1348,51.144,1900.0
2013-02-13 15:00:00,56.01,56.06,55.98,56.05,8600.0,51.1348,51.1805,51.1075,51.1714,8600.0
2013-02-13 15:10:00,56.04,56.09,55.75,55.82,42400.0,51.1622,51.2079,50.8975,50.9614,42400.0
2013-02-13 15:20:00,55.84,55.97,55.84,55.97,10400.0,50.9796,51.0983,50.9796,51.0983,10400.0
2013-02-13 15:30:00,55.97,55.99,55.84,55.94,9500.0,51.0983,51.1166,50.9796,51.0709,9500.0
2013-02-13 15:40:00,55.91,56.03,55.91,55.93,8900.0,51.0436,51.1531,51.0436,51.0618,8900.0
2013-02-13 15:50:00,55.9,56.02,55.86,55.86,41800.0,51.0344,51.144,50.9979,50.9979,41800.0
2013-02-14 09:30:00,55.46,55.5,52.79,54.55,95000.0,50.6327,50.6692,48.1951,49.8019,95000.0
2013-02-14 09:40:00,54.38,54.45,53.8,53.91,43700.0,49.6467,49.7106,49.1172,49.2176,43700.0
2013-02-14 09:50:00,53.92,54.1,53.81,54.09,72700.0,49.2268,49.3911,49.1263,49.382,72700.0
2013-02-14 10:00:00,54.1,55.06,54.0,55.06,37000.0,49.3911,50.2675,49.2998,50.2675,37000.0
2013-02-14 10:10:00,55.08,55.19,54.96,55.09,116600.0,50.2858,50.3862,50.1762,50.2949,116600.0
2013-02-14 10:20:00,55.09,55.09,54.88,54.98,55300.0,50.2949,50.2949,50.1032,50.1945,55300.0
2013-02-14 10:30:00,54.94,54.98,54.87,54.91,14300.0,50.158,50.1945,50.0941,50.1306,14300.0
2013-02-14 10:40:00,54.94,55.2,54.94,55.09,90300.0,50.158,50.3954,50.158,50.2949,90300.0
2013-02-14 10:50:00,55.1,55.17,55.05,55.09,85200.0,50.3041,50.368,50.2584,50.2949,85200.0
2013-02-14 11:00:00,55.09,55.27,55.08,55.1,63000.0,50.2949,50.4593,50.2858,50.3041,63000.0
2013-02-14 11:10:00,55.09,55.1,55.0,55.07,36500.0,50.2949,50.3041,50.2128,50.2767,36500.0
2013-02-14 11:20:00,55.09,55.11,55.01,55.07,86300.0,50.2949,50.3132,50.2219,50.2767,86300.0
2013-02-14 11:30:00,55.08,55.1,54.55,54.67,22100.0,50.2858,50.3041,49.8019,49.9115,22100.0
2013-02-14 11:40:00,54.67,54.85,54.67,54.85,5500.0,49.9115,50.0758,49.9115,50.0758,5500.0
2013-02-14 11:50:00,54.85,54.96,54.83,54.94,9500.0,50.0758,50.1762,50.0576,50.158,9500.0
2013-02-14 12:00:00,54.92,55.05,54.92,55.03,13400.0,50.1397,50.2584,50.1397,50.2401,13400.0
2013-02-14 12:10:00,55.05,55.14,55.02,55.03,43600.0,50.2584,50.3406,50.231,50.2401,43600.0
2013-02-14 12:20:00,55.03,55.14,55.01,55.13,35100.0,50.2401,50.3406,50.2219,50.3314,35100.0
2013-02-14 12:30:00,55.14,55.27,55.11,55.24,6900.0,50.3406,50.4593,50.3132,50.4319,6900.0
2013-02-14 12:40:00,55.24,55.26,55.16,55.18,9400.0,50.4319,50.4501,50.3588,50.3771,9400.0
2013-02-14 12:50:00,55.17,55.23,55.1,55.18,5100.0,50.368,50.4227,50.3041,50.3771,5100.0
2013-02-14 13:00:00,55.2,55.33,55.13,55.19,60700.0,50.3954,50.514,50.3314,50.3862,60700.0
2013-02-14 13:10:00,55.2,55.28,55.06,55.1,23800.0,50.3954,50.4684,50.2675,50.3041,23800.0
2013-02-14 13:20:00,55.08,55.14,55.0,55.04,26300.0,50.2858,50.3406,50.2128,50.2493,26300.0
2013-02-14 13:30:00,55.09,55.16,55.01,55.07,20100.0,50.2949,50.3588,50.2219,50.2767,20100.0
2013-02-14 13:40:00,55.11,55.16,55.03,55.06,25300.0,50.3132,50.3588,50.2401,50.2675,25300.0
2013-02-14 13:50:00,55.07,55.16,55.03,55.07,14400.0,50.2767,50.3588,50.2401,50.2767,14400.0
2013-02-14 14:00:00,55.11,55.13,54.89,54.98,27000.0,50.3132,50.3314,50.1123,50.1945,27000.0
2013-02-14 14:10:00,54.98,55.04,54.81,54.97,14200.0,50.1945,50.2493,50.0393,50.1854,14200.0
2013-02-14 14:20:00,54.95,55.05,54.92,54.96,22000.0,50.1671,50.2584,50.1397,50.1762,22000.0
2013-02-14 14:30:00,54.96,55.04,54.85,55.03,79300.0,50.1762,50.2493,50.0758,50.2401,79300.0
2013-02-14 14:40:00,55.02,55.04,54.92,54.96,22900.0,50.231,50.2493,50.1397,50.1762,22900.0
2013-02-14 14:50:00,54.95,54.96,54.86,54.87,11700.0,50.1671,50.1762,50.0849,50.0941,11700.0
2013-02-14 15:00:00,54.88,54.89,54.73,54.77,13900.0,50.1032,50.1123,49.9663,50.0028,13900.0
2013-02-14 15:10:00,54.77,54.85,54.72,54.73,16000.0,50.0028,50.0758,49.9571,49.9663,16000.0
2013-02-14 15:20:00,54.73,54.84,54.72,54.73,18600.0,49.9663,50.0667,49.9571,49.9663,18600.0
2013-02-14 15:30:00,54.74,54.86,54.74,54.76,27000.0,49.9754,50.0849,49.9754,49.9936,27000.0
2013-02-14 15:40:00,54.76,54.82,54.71,54.82,37400.0,49.9936,50.0484,49.948,50.0484,37400.0
2013-02-14 15:50:00,54.82,54.88,54.81,54.85,85400.0,50.0484,50.1032,50.0393,50.0758,85400.0
2013-02-15 09:30:00,54.85,55.25,54.5,55.25,113700.0,50.0758,50.441,49.7563,50.441,113700.0
2013-02-15 09:40:00,55.27,55.27,54.9,55.0,21700.0,50.4593,50.4593,50.1215,50.2128,21700.0
2013-02-15 09:50:00,54.98,55.08,54.93,54.97,20400.0,50.1945,50.2858,50.1489,50.1854,20400.0
2013-02-15 10:00:00,55.01,55.1,54.97,55.0,28100.0,50.2219,50.3041,50.1854,50.2128,28100.0
2013-02-15 10:10:00,55.03,55.06,54.93,54.98,9500.0,50.2401,50.2675,50.1489,50.1945,9500.0
2013-02-15 10:20:00,54.98,55.04,54.93,55.04,6800.0,50.1945,50.2493,50.1489,50.2493,6800.0
2013-02-15 10:30:00,55.03,55.04,54.94,54.98,9400.0,50.2401,50.2493,50.158,50.1945,9400.0
2013-02-15 10:40:00,54.97,55.05,54.85,54.9,13400.0,50.1854,50.2584,50.0758,50.1215,13400.0
2013-02-15 10:50:00,54.91,55.15,54.87,55.05,29300.0,50.1306,50.3497,50.0941,50.2584,29300.0
2013-02-15 11:00:00,55.07,55.09,54.99,55.04,46400.0,50.2767,50.2949,50.2036,50.2493,46400.0
2013-02-15 11:10:00,55.03,55.06,54.85,54.96,9800.0,50.2401,50.2675,50.0758,50.1762,9800.0
2013-02-15 11:20:00,54.98,55.06,54.96,55.03,60800.0,50.1945,50.2675,50.1762,50.2401,60800.0
2013-02-15 11:30:00,55.03,55.04,54.95,55.03,25800.0,50.2401,50.2493,50.1671,50.2401,25800.0
2013-02-15 11:40:00,55.03,55.04,54.95,55.0,17100.0,50.2401,50.2493,50.1671,50.2128,17100.0
2013-02-15 11:50:00,55.02,55.03,54.81,55.03,44400.0,50.231,50.2401,50.0393,50.2401,44400.0
2013-02-15 12:00:00,55.03,55.05,54.94,54.95,13400.0,50.2401,50.2584,50.158,50.1671,13400.0
2013-02-15 12:10:00,54.94,55.02,54.78,54.87,23200.0,50.158,50.231,50.0119,50.0941,23200.0
2013-02-15 12:20:00,54.87,54.97,54.85,54.91,7900.0,50.0941,50.1854,50.0758,50.1306,7900.0
2013-02-15 12:30:00,54.92,55.0,54.87,55.0,23000.0,50.1397,50.2128,50.0941,50.2128,23000.0
2013-02-15 12:40:00,54.98,55.1,54.98,55.05,36900.0,50.1945,50.3041,50.1945,50.2584,36900.0
2013-02-15 12:50:00,55.06,55.24,54.91,55.03,40700.0,50.2675,50.4319,50.1306,50.2401,40700.0
2013-02-15 13:00:00,55.03,55.09,55.01,55.03,19300.0,50.2401,50.2949,50.2219,50.2401,19300.0
2013-02-15 13:10:00,55.06,55.07,54.98,54.98,32200.0,50.2675,50.2767,50.1945,50.1945,32200.0
2013-02-15 13:20:00,54.96,55.05,54.96,55.01,7700.0,50.1762,50.2584,50.1762,50.2219,7700.0
2013-02-15 13:30:00,55.02,55.05,55.01,55.02,6000.0,50.231,50.2584,50.2219,50.231,6000.0
2013-02-15 13:40:00,55.0,55.03,54.97,54.98,10500.0,50.2128,50.2401,50.1854,50.1945,10500.0
2013-02-15 13:50:00,55.01,55.05,54.98,55.03,16500.0,50.2219,50.2584,50.1945,50.2401,16500.0
2013-02-15 14:00:00,55.03,55.04,54.98,55.0,10200.0,50.2401,50.2493,50.1945,50.2128,10200.0
2013-02-15 14:10:00,54.98,55.03,54.96,54.99,21200.0,50.1945,50.2401,50.1762,50.2036,21200.0
2013-02-15 14:20:00,54.98,55.03,54.97,55.02,14100.0,50.1945,50.2401,50.1854,50.231,14100.0
2013-02-15 14:30:00,54.99,55.05,54.98,55.04,15700.0,50.2036,50.2584,50.1945,50.2493,15700.0
2013-02-15 14:40:00,55.01,55.04,54.88,54.92,63000.0,50.2219,50.2493,50.1032,50.1397,63000.0
2013-02-15 14:50:00,54.92,54.99,54.84,54.86,4900.0,50.1397,50.2036,50.0667,50.0849,4900.0
2013-02-15 15:00:00,54.87,54.95,54.84,54.87,6600.0,50.0941,50.1671,50.0667,50.0941,6600.0
2013-02-15 15:10:00,54.84,54.93,54.81,54.9,10900.0,50.0667,50.1489,50.0393,50.1215,10900.0
2013-02-15 15:20:00,54.94,54.98,54.9,54.96,5900.0,50.158,50.1945,50.1215,50.1762,5900.0
2013-02-15 15:30:00,54.94,55.03,54.93,54.99,13400.0,50.158,50.2401,50.1489,50.2036,13400.0
2013-02-15 15:40:00,54.99,55.08,54.93,55.01,25200.0,50.2036,50.2858,50.1489,50.2219,25200.0
2013-02-15 15:50:00,55.02,55.04,54.93,55.03,70200.0,50.231,50.2493,50.1489,50.2401,70200.0
2013-02-19 09:30:00,55.02,55.33,54.93,54.97,49900.0,50.231,50.514,50.1489,50.1854,49900.0
2013-02-19 09:40:00,54.95,55.2,54.86,55.01,15000.0,50.1671,50.3954,50.0849,50.2219,15000.0
2013-02-19 09:50:00,55.01,55.12,54.96,55.09,7700.0,50.2219,50.3223,50.1762,50.2949,7700.0
2013-02-19 10:00:00,55.08,55.08,54.6,54.62,19900.0,50.2858,50.2858,49.8476,49.8658,19900.0
2013-02-19 10:10:00,54.61,54.66,54.51,54.59,16300.0,49.8567,49.9024,49.7654,49.8384,16300.0
2013-02-19 10:20:00,54.6,54.93,54.57,54.93,9400.0,49.8476,50.1489,49.8202,50.1489,9400.0
2013-02-19 10:30:00,54.92,54.98,54.84,54.97,21100.0,50.1397,50.1945,50.0667,50.1854,21100.0
2013-02-19 10:40:00,55.03,55.12,54.95,55.01,25000.0,50.2401,50.3223,50.1671,50.2219,25000.0
2013-02-19 10:50:00,55.05,55.06,54.94,55.0,6800.0,50.2584,50.2675,50.158,50.2128,6800.0
2013-02-19 11:00:00,55.02,55.06,54.95,55.0,17600.0,50.231,50.2675,50.1671,50.2128,17600.0
2013-02-19 11:10:00,55.02,55.04,54.95,55.04,13200.0,50.231,50.2493,50.1671,50.2493,13200.0
2013-02-19 11:20:00,55.01,55.06,54.98,55.04,12200.0,50.2219,50.2675,50.1945,50.2493,12200.0
2013-02-19 11:30:00,55.06,55.06,54.96,54.99,10100.0,50.2675,50.2675,50.1762,50.2036,10100.0
2013-02-19 11:40:00,54.99,55.0,54.9,54.98,8400.0,50.2036,50.2128,50.1215,50.1945,8400.0
2013-02-19 11:50:00,54.96,55.02,54.93,54.97,5600.0,50.1762,50.231,50.1489,50.1854,5600.0
2013-02-19 12:00:00,54.97,55.01,54.79,54.87,11200.0,50.1854,50.2219,50.021,50.0941,11200.0
2013-02-19 12:10:00,54.87,54.91,54.82,54.88,6000.0,50.0941,50.1306,50.0484,50.1032,6000.0
2013-02-19 12:20:00,54.86,54.88,54.78,54.86,6200.0,50.0849,50.1032,50.0119,50.0849,6200.0
2013-02-19 12:30:00,54.83,54.85,54.7,54.71,7300.0,50.0576,50.0758,49.9389,49.948,7300.0
2013-02-19 12:40:00,54.7,54.94,54.59,54.94,45700.0,49.9389,50.158,49.8384,50.158,45700.0
2013-02-19 12:50:00,54.93,55.01,54.93,55.0,11100.0,50.1489,50.2219,50.1489,50.2128,11100.0
2013-02-19 13:00:00,55.02,55.04,55.01,55.01,9300.0,50.231,50.2493,50.2219,50.2219,9300.0
2013-02-19 13:10:00,55.0,55.01,54.97,54.98,5700.0,50.2128,50.2219,50.1854,50.1945,5700.0
2013-02-19 13:20:00,55.0,55.0,54.88,54.91,3900.0,50.2128,50.2128,50.1032,50.1306,3900.0
2013-02-19 13:30:00,54.91,54.95,54.9,54.93,5000.0,50.1306,50.1671,50.1215,50.1489,5000.0
2013-02-19 13:40:00,54.9,54.93,54.81,54.83,8700.0,50.1215,50.1489,50.0393,50.0576,8700.0
2013-02-19 13:50:00,54.85,54.86,54.78,54.86,8100.0,50.0758,50.0849,50.0119,50.0849,8100.0
2013-02-19 14:00:00,54.84,55.0,54.82,54.88,20200.0,50.0667,50.2128,50.0484,50.1032,20200.0
2013-02-19 14:10:00,54.88,54.9,54.75,54.78,17700.0,50.1032,50.1215,49.9845,50.0119,17700.0
2013-02-19 14:20:00,54.8,54.82,54.78,54.78,2400.0,50.0302,50.0484,50.0119,50.0119,2400.0
2013-02-19 14:30:00,54.77,54.78,54.7,54.71,9400.0,50.0028,50.0119,49.9389,49.948,9400.0
2013-02-19 14:40:00,54.71,54.73,54.64,54.64,4400.0,49.948,49.9663,49.8841,49.8841,4400.0
2013-02-19 14:50:00,54.63,54.64,54.58,54.61,8200.0,49.875,49.8841,49.8293,49.8567,8200.0
2013-02-19 15:00:00,54.62,54.64,54.57,54.63,7800.0,49.8658,49.8841,49.8202,49.875,7800.0
2013-02-19 15:10:00,54.63,54.72,54.59,54.71,15400.0,49.875,49.9571,49.8384,49.948,15400.0
2013-02-19 15:20:00,54.71,54.78,54.71,54.76,12100.0,49.948,50.0119,49.948,49.9936,12100.0
2013-02-19 15:30:00,54.74,54.81,54.74,54.75,19700.0,49.9754,50.0393,49.9754,49.9845,19700.0
2013-02-19 15:40:00,54.75,54.78,54.68,54.75,16400.0,49.9845,50.0119,49.9206,49.9845,16400.0
2013-02-19 15:50:00,54.76,54.81,54.63,54.81,53900.0,49.9936,50.0393,49.875,50.0393,53900.0
2013-02-20 09:30:00,54.63,54.76,54.55,54.56,11400.0,49.875,49.9936,49.8019,49.8111,11400.0
2013-02-20 09:40:00,54.54,54.57,54.29,54.34,10000.0,49.7928,49.8202,49.5646,49.6102,10000.0
2013-02-20 09:50:00,54.31,54.34,54.06,54.17,8700.0,49.5828,49.6102,49.3546,49.455,8700.0
2013-02-20 10:00:00,54.13,54.31,54.13,54.18,6500.0,49.4185,49.5828,49.4185,49.4641,6500.0
2013-02-20 10:10:00,54.14,54.33,54.12,54.26,11500.0,49.4276,49.6011,49.4094,49.5372,11500.0
2013-02-20 10:20:00,54.25,54.4,54.19,54.29,5100.0,49.528,49.665,49.4733,49.5646,5100.0
2013-02-20 10:30:00,54.33,54.36,53.83,53.83,29300.0,49.6011,49.6285,49.1446,49.1446,29300.0
2013-02-20 10:40:00,53.86,53.88,53.71,53.71,26100.0,49.172,49.1902,49.035,49.035,26100.0
2013-02-20 10:50:00,53.73,53.79,53.59,53.6,9300.0,49.0533,49.1081,48.9255,48.9346,9300.0
2013-02-20 11:00:00,53.61,53.63,53.37,53.5,44400.0,48.9437,48.962,48.7246,48.8433,44400.0
2013-02-20 11:10:00,53.47,53.59,53.44,53.59,16800.0,48.8159,48.9255,48.7885,48.9255,16800.0
2013-02-20 11:20:00,53.59,53.71,53.59,53.64,5400.0,48.9255,49.035,48.9255,48.9711,5400.0
2013-02-20 11:30:00,53.62,53.62,53.39,53.5,4200.0,48.9529,48.9529,48.7429,48.8433,4200.0
2013-02-20 11:40:00,53.49,53.54,53.39,53.47,17600.0,48.8342,48.8798,48.7429,48.8159,17600.0
2013-02-20 11:50:00,53.46,53.51,53.38,53.42,17900.0,48.8068,48.8525,48.7338,48.7703,17900.0
2013-02-20 12:00:00,53.4,53.41,53.25,53.33,11500.0,48.752,48.7612,48.6151,48.6881,11500.0
2013-02-20 12:10:00,53.3,53.43,53.28,53.43,9700.0,48.6607,48.7794,48.6425,48.7794,9700.0
2013-02-20 12:20:00,53.43,53.5,53.42,53.45,8600.0,48.7794,48.8433,48.7703,48.7977,8600.0
2013-02-20 12:30:00,53.45,53.48,53.44,53.45,5700.0,48.7977,48.8251,48.7885,48.7977,5700.0
2013-02-20 12:40:00,53.47,53.53,53.4,53.48,18700.0,48.8159,48.8707,48.752,48.8251,18700.0
2013-02-20 12:50:00,53.49,53.52,53.46,53.52,5300.0,48.8342,48.8616,48.8068,48.8616,5300.0
2013-02-20 13:00:00,53.52,53.54,53.44,53.44,4500.0,48.8616,48.8798,48.7885,48.7885,4500.0
2013-02-20 13:10:00,53.44,53.45,53.35,53.42,4600.0,48.7885,48.7977,48.7064,48.7703,4600.0
2013-02-20 13:20:00,53.43,53.47,53.39,53.41,6600.0,48.7794,48.8159,48.7429,48.7612,6600.0
2013-02-20 13:30:00,53.4,53.48,53.39,53.42,8000.0,48.752,48.8251,48.7429,48.7703,8000.0
2013-02-20 13:40:00,53.45,53.45,53.35,53.38,7600.0,48.7977,48.7977,48.7064,48.7338,7600.0
2013-02-20 13:50:00,53.36,53.52,53.35,53.52,4300.0,48.7155,48.8616,48.7064,48.8616,4300.0
2013-02-20 14:00:00,53.52,53.62,53.37,53.62,15100.0,48.8616,48.9529,48.7246,48.9529,15100.0
2013-02-20 14:10:00,53.61,53.61,53.48,53.52,6900.0,48.9437,48.9437,48.8251,48.8616,6900.0
2013-02-20 14:20:00,53.56,53.57,53.47,53.54,7300.0,48.8981,48.9072,48.8159,48.8798,7300.0
2013-02-20 14:30:00,53.52,53.57,53.5,53.56,7400.0,48.8616,48.9072,48.8433,48.8981,7400.0
2013-02-20 14:40:00,53.58,53.58,53.4,53.43,7000.0,48.9164,48.9164,48.752,48.7794,7000.0
2013-02-20 14:50:00,53.43,53.48,53.18,53.2,13600.0,48.7794,48.8251,48.5512,48.5694,13600.0
2013-02-20 15:00:00,53.17,53.18,52.9,53.01,18100.0,48.542,48.5512,48.2955,48.396,18100.0
2013-02-20 15:10:00,53.02,53.07,52.92,52.93,9900.0,48.4051,48.4507,48.3138,48.3229,9900.0
2013-02-20 15:20:00,52.91,52.93,52.6,52.64,31300.0,48.3047,48.3229,48.0217,48.0582,31300.0
2013-02-20 15:30:00,52.65,52.66,52.35,52.53,31400.0,48.0673,48.0764,47.7934,47.9578,31400.0
2013-02-20 15:40:00,52.52,52.6,52.41,52.43,64300.0,47.9486,48.0217,47.8482,47.8665,64300.0
2013-02-20 15:50:00,52.44,52.46,52.26,52.29,72600.0,47.8756,47.8938,47.7113,47.7386,72600.0
2013-02-21 09:30:00,51.81,52.39,51.79,52.19,38500.0,47.3095,47.8391,47.2913,47.6565,38500.0
2013-02-21 09:40:00,52.23,52.33,51.88,51.9,13200.0,47.693,47.7843,47.3734,47.3917,13200.0
2013-02-21 09:50:00,51.9,52.01,51.81,51.9,17200.0,47.3917,47.4921,47.3095,47.3917,17200.0
2013-02-21 10:00:00,51.99,52.11,51.73,52.1,20400.0,47.4739,47.5835,47.2365,47.5743,20400.0
2013-02-21 10:10:00,52.1,52.33,52.07,52.14,10500.0,47.5743,47.7843,47.5469,47.6109,10500.0
2013-02-21 10:20:00,52.14,52.21,52.05,52.2,20800.0,47.6109,47.6748,47.5287,47.6656,20800.0
2013-02-21 10:30:00,52.22,52.24,51.95,51.95,9300.0,47.6839,47.7022,47.4374,47.4374,9300.0
2013-02-21 10:40:00,51.97,52.23,51.95,52.23,17000.0,47.4556,47.693,47.4374,47.693,17000.0
2013-02-21 10:50:00,52.18,52.26,52.0,52.13,21700.0,47.6474,47.7204,47.483,47.6017,21700.0
2013-02-21 11:00:00,52.12,52.16,51.99,52.05,6600.0,47.5926,47.6291,47.4739,47.5287,6600.0
2013-02-21 11:10:00,52.05,52.05,51.9,51.96,16800.0,47.5287,47.5287,47.3917,47.4465,16800.0
2013-02-21 11:20:00,51.91,51.97,51.82,51.88,11100.0,47.4008,47.4556,47.3186,47.3734,11100.0
2013-02-21 11:30:00,51.9,51.96,51.84,51.88,17000.0,47.3917,47.4465,47.3369,47.3734,17000.0
2013-02-21 11:40:00,51.88,51.98,51.77,51.8,19500.0,47.3734,47.4648,47.273,47.3004,19500.0
2013-02-21 11:50:00,51.77,51.87,51.72,51.72,23000.0,47.273,47.3643,47.2273,47.2273,23000.0
2013-02-21 12:00:00,51.72,51.75,51.69,51.7,34000.0,47.2273,47.2547,47.1999,47.2091,34000.0
2013-02-21 12:10:00,51.7,51.72,51.63,51.63,15900.0,47.2091,47.2273,47.1452,47.1452,15900.0
2013-02-21 12:20:00,51.63,51.69,51.61,51.66,6700.0,47.1452,47.1999,47.1269,47.1725,6700.0
2013-02-21 12:30:00,51.66,51.67,51.57,51.6,17200.0,47.1725,47.1817,47.0904,47.1178,17200.0
2013-02-21 12:40:00,51.6,51.65,51.57,51.65,13300.0,47.1178,47.1634,47.0904,47.1634,13300.0
2013-02-21 12:50:00,51.66,51.68,51.6,51.67,7900.0,47.1725,47.1908,47.1178,47.1817,7900.0
2013-02-21 13:00:00,51.72,51.78,51.66,51.7,4700.0,47.2273,47.2821,47.1725,47.2091,4700.0
2013-02-21 13:10:00,51.69,51.69,51.6,51.64,15100.0,47.1999,47.1999,47.1178,47.1543,15100.0
2013-02-21 13:20:00,51.64,51.74,51.61,51.74,14500.0,47.1543,47.2456,47.1269,47.2456,14500.0
2013-02-21 13:30:00,51.74,51.75,51.52,51.58,21800.0,47.2456,47.2547,47.0447,47.0995,21800.0
2013-02-21 13:40:00,51.59,51.79,51.59,51.74,9900.0,47.1086,47.2913,47.1086,47.2456,9900.0
2013-02-21 13:50:00,51.72,51.79,51.69,51.79,7000.0,47.2273,47.2913,47.1999,47.2913,7000.0
2013-02-21 14:00:00,51.81,51.84,51.62,51.66,7600.0,47.3095,47.3369,47.136,47.1725,7600.0
2013-02-21 14:10:00,51.64,51.72,51.59,51.59,12400.0,47.1543,47.2273,47.1086,47.1086,12400.0
2013-02-21 14:20:00,51.58,51.62,51.5,51.6,18500.0,47.0995,47.136,47.0264,47.1178,18500.0
2013-02-21 14:30:00,51.62,51.72,51.6,51.72,14400.0,47.136,47.2273,47.1178,47.2273,14400.0
2013-02-21 14:40:00,51.72,51.72,51.6,51.68,11900.0,47.2273,47.2273,47.1178,47.1908,11900.0
2013-02-21 14:50:00,51.67,51.78,51.65,51.78,27200.0,47.1817,47.2821,47.1634,47.2821,27200.0
2013-02-21 15:00:00,51.78,51.85,51.71,51.83,16800.0,47.2821,47.346,47.2182,47.3278,16800.0
2013-02-21 15:10:00,51.85,51.88,51.71,51.72,23900.0,47.346,47.3734,47.2182,47.2273,23900.0
2013-02-21 15:20:00,51.72,51.99,51.71,51.99,19700.0,47.2273,47.4739,47.2182,47.4739,19700.0
2013-02-21 15:30:00,51.98,52.08,51.96,52.02,22800.0,47.4648,47.5561,47.4465,47.5013,22800.0
2013-02-21 15:40:00,52.03,52.03,51.9,51.94,20100.0,47.5104,47.5104,47.3917,47.4282,20100.0
2013-02-21 15:50:00,51.96,52.05,51.86,51.98,81400.0,47.4465,47.5287,47.3552,47.4648,81400.0
2013-02-22 09:30:00,52.37,52.77,52.37,52.56,16800.0,47.8209,48.1861,47.8209,47.9944,16800.0
2013-02-22 09:40:00,52.61,52.65,52.27,52.34,11200.0,48.04,48.0766,47.7296,47.7935,11200.0
2013-02-22 09:50:00,52.34,52.41,52.14,52.28,15600.0,47.7935,47.8574,47.6109,47.7387,15600.0
2013-02-22 10:00:00,52.27,52.45,52.21,52.28,11000.0,47.7296,47.8939,47.6748,47.7387,11000.0
2013-02-22 10:10:00,52.29,52.35,52.1,52.29,11800.0,47.7478,47.8026,47.5743,47.7478,11800.0
2013-02-22 10:20:00,52.31,52.32,52.15,52.15,5600.0,47.7661,47.7752,47.62,47.62,5600.0
2013-02-22 10:30:00,52.16,52.17,52.04,52.05,15200.0,47.6291,47.6382,47.5195,47.5287,15200.0
2013-02-22 10:40:00,52.04,52.1,51.87,51.87,27300.0,47.5195,47.5743,47.3643,47.3643,27300.0
2013-02-22 10:50:00,51.9,52.0,51.85,51.91,41900.0,47.3917,47.483,47.346,47.4008,41900.0
2013-02-22 11:00:00,51.91,52.16,51.84,52.08,45100.0,47.4008,47.6291,47.3369,47.5561,45100.0
2013-02-22 11:10:00,52.1,52.1,51.75,51.92,30400.0,47.5743,47.5743,47.2547,47.41,30400.0
2013-02-22 11:20:00,51.96,52.06,51.92,52.06,11200.0,47.4465,47.5378,47.41,47.5378,11200.0
2013-02-22 11:30:00,52.06,52.06,51.98,52.0,11100.0,47.5378,47.5378,47.4648,47.483,11100.0
2013-02-22 11:40:00,51.99,52.02,51.94,51.94,30400.0,47.4739,47.5013,47.4282,47.4282,30400.0
2013-02-22 11:50:00,51.98,52.01,51.96,52.0,18900.0,47.4648,47.4921,47.4465,47.483,18900.0
2013-02-22 12:00:00,52.02,52.03,51.97,52.03,25900.0,47.5013,47.5104,47.4556,47.5104,25900.0
2013-02-22 12:10:00,52.0,52.04,51.96,52.0,24400.0,47.483,47.5195,47.4465,47.483,24400.0
2013-02-22 12:20:00,52.01,52.14,51.99,52.06,12300.0,47.4921,47.6109,47.4739,47.5378,12300.0
2013-02-22 12:30:00,52.06,52.2,52.05,52.1,11900.0,47.5378,47.6656,47.5287,47.5743,11900.0
2013-02-22 12:40:00,52.08,52.17,52.08,52.17,11800.0,47.5561,47.6382,47.5561,47.6382,11800.0
2013-02-22 12:50:00,52.17,52.2,52.01,52.11,13600.0,47.6382,47.6656,47.4921,47.5835,13600.0
2013-02-22 13:00:00,52.08,52.17,52.0,52.0,7700.0,47.5561,47.6382,47.483,47.483,7700.0
2013-02-22 13:10:00,52.01,52.04,51.97,52.04,11200.0,47.4921,47.5195,47.4556,47.5195,11200.0
2013-02-22 13:20:00,52.01,52.07,51.99,52.07,16700.0,47.4921,47.5469,47.4739,47.5469,16700.0
2013-02-22 13:30:00,52.04,52.07,52.0,52.02,24000.0,47.5195,47.5469,47.483,47.5013,24000.0
2013-02-22 13:40:00,52.02,52.05,51.99,52.02,7300.0,47.5013,47.5287,47.4739,47.5013,7300.0
2013-02-22 13:50:00,52.04,52.05,51.99,52.0,23800.0,47.5195,47.5287,47.4739,47.483,23800.0
2013-02-22 14:00:00,52.01,52.04,51.97,52.01,18300.0,47.4921,47.5195,47.4556,47.4921,18300.0
2013-02-22 14:10:00,52.01,52.11,52.0,52.04,21300.0,47.4921,47.5835,47.483,47.5195,21300.0
2013-02-22 14:20:00,52.07,52.13,52.0,52.1,23000.0,47.5469,47.6017,47.483,47.5743,23000.0
2013-02-22 14:30:00,52.1,52.16,52.07,52.07,8600.0,47.5743,47.6291,47.5469,47.5469,8600.0
2013-02-22 14:40:00,52.05,52.05,51.97,51.99,4500.0,47.5287,47.5287,47.4556,47.4739,4500.0
2013-02-22 14:50:00,51.97,52.0,51.89,51.96,8100.0,47.4556,47.483,47.3826,47.4465,8100.0
2013-02-22 15:00:00,51.97,52.0,51.91,51.91,9800.0,47.4556,47.483,47.4008,47.4008,9800.0
2013-02-22 15:10:00,51.92,52.01,51.92,51.97,9100.0,47.41,47.4921,47.41,47.4556,9100.0
2013-02-22 15:20:00,51.94,51.99,51.85,51.86,15900.0,47.4282,47.4739,47.346,47.3552,15900.0
2013-02-22 15:30:00,51.85,51.96,51.85,51.9,18400.0,47.346,47.4465,47.346,47.3917,18400.0
2013-02-22 15:40:00,51.92,51.98,51.89,51.93,20600.0,47.41,47.4648,47.3826,47.4191,20600.0
2013-02-22 15:50:00,51.94,52.0,51.9,51.95,57700.0,47.4282,47.483,47.3917,47.4374,57700.0
2013-02-25 09:30:00,52.4,52.69,52.27,52.41,23100.0,47.8483,48.1131,47.7296,47.8574,23100.0
2013-02-25 09:40:00,52.4,52.49,52.16,52.17,9400.0,47.8483,47.9304,47.6291,47.6382,9400.0
2013-02-25 09:50:00,52.13,52.13,51.96,52.02,17700.0,47.6017,47.6017,47.4465,47.5013,17700.0
2013-02-25 10:00:00,52.08,52.28,51.99,52.0,12500.0,47.5561,47.7387,47.4739,47.483,12500.0
2013-02-25 10:10:00,52.0,52.04,51.83,51.9,7900.0,47.483,47.5195,47.3278,47.3917,7900.0
2013-02-25 10:20:00,51.88,51.94,51.61,51.62,7100.0,47.3734,47.4282,47.1269,47.136,7100.0
2013-02-25 10:30:00,51.65,51.95,51.6,51.87,9700.0,47.1634,47.4374,47.1178,47.3643,9700.0
2013-02-25 10:40:00,51.85,52.16,51.85,52.15,11000.0,47.346,47.6291,47.346,47.62,11000.0
2013-02-25 10:50:00,52.11,52.15,51.99,52.05,7800.0,47.5835,47.62,47.4739,47.5287,7800.0
2013-02-25 11:00:00,52.05,52.18,51.92,52.08,7000.0,47.5287,47.6474,47.41,47.5561,7000.0
2013-02-25 11:10:00,52.06,52.16,51.92,51.92,6400.0,47.5378,47.6291,47.41,47.41,6400.0
2013-02-25 11:20:00,51.93,51.98,51.83,51.83,7200.0,47.4191,47.4648,47.3278,47.3278,7200.0
2013-02-25 11:30:00,51.83,51.95,51.68,51.75,7400.0,47.3278,47.4374,47.1908,47.2547,7400.0
2013-02-25 11:40:00,51.66,51.7,51.56,51.58,5100.0,47.1725,47.2091,47.0812,47.0995,5100.0
2013-02-25 11:50:00,51.53,51.53,51.26,51.3,24200.0,47.0538,47.0538,46.8073,46.8438,24200.0
2013-02-25 12:00:00,51.29,51.53,51.29,51.47,9100.0,46.8347,47.0538,46.8347,46.9991,9100.0
2013-02-25 12:10:00,51.51,51.62,51.51,51.6,6200.0,47.0356,47.136,47.0356,47.1178,6200.0
2013-02-25 12:20:00,51.57,51.6,51.5,51.58,3400.0,47.0904,47.1178,47.0264,47.0995,3400.0
2013-02-25 12:30:00,51.55,51.56,51.4,51.41,8400.0,47.0721,47.0812,46.9351,46.9443,8400.0
2013-02-25 12:40:00,51.41,51.5,51.33,51.48,7600.0,46.9443,47.0264,46.8712,47.0082,7600.0
2013-02-25 12:50:00,51.51,51.55,51.41,51.46,13600.0,47.0356,47.0721,46.9443,46.9899,13600.0
2013-02-25 13:00:00,51.49,51.57,51.45,51.5,5900.0,47.0173,47.0904,46.9808,47.0264,5900.0
2013-02-25 13:10:00,51.5,51.55,51.46,51.46,5400.0,47.0264,47.0721,46.9899,46.9899,5400.0
2013-02-25 13:20:00,51.48,51.48,51.36,51.39,10200.0,47.0082,47.0082,46.8986,46.926,10200.0
2013-02-25 13:30:00,51.39,51.39,51.26,51.26,10500.0,46.926,46.926,46.8073,46.8073,10500.0
2013-02-25 13:40:00,51.3,51.3,51.23,51.25,5600.0,46.8438,46.8438,46.7799,46.7982,5600.0
2013-02-25 13:50:00,51.26,51.32,50.95,50.96,20900.0,46.8073,46.8621,46.5242,46.5334,20900.0
2013-02-25 14:00:00,50.99,50.99,49.35,50.7,73600.0,46.5607,46.5607,45.0632,46.2959,73600.0
2013-02-25 14:10:00,50.72,50.84,50.62,50.66,18900.0,46.3142,46.4238,46.2229,46.2594,18900.0
2013-02-25 14:20:00,50.64,50.67,49.9,49.97,88600.0,46.2411,46.2685,45.5654,45.6293,88600.0
2013-02-25 14:30:00,49.98,50.27,49.97,50.13,120900.0,45.6385,45.9033,45.6293,45.7755,120900.0
2013-02-25 14:40:00,50.13,50.3,50.12,50.18,23900.0,45.7755,45.9307,45.7663,45.8211,23900.0
2013-02-25 14:50:00,50.17,50.29,50.11,50.28,41000.0,45.812,45.9216,45.7572,45.9124,41000.0
2013-02-25 15:00:00,50.29,50.36,50.21,50.27,19000.0,45.9216,45.9855,45.8485,45.9033,19000.0
2013-02-25 15:10:00,50.29,50.3,50.06,50.06,22800.0,45.9216,45.9307,45.7115,45.7115,22800.0
2013-02-25 15:20:00,50.04,50.12,49.95,50.05,31600.0,45.6933,45.7663,45.6111,45.7024,31600.0
2013-02-25 15:30:00,50.06,50.12,49.91,49.91,32400.0,45.7115,45.7663,45.5746,45.5746,32400.0
2013-02-25 15:40:00,49.92,49.92,49.67,49.68,80100.0,45.5837,45.5837,45.3554,45.3645,80100.0
2013-02-25 15:50:00,49.68,49.68,49.42,49.49,84700.0,45.3645,45.3645,45.1271,45.191,84700.0
2013-02-26 09:30:00,49.99,50.19,49.68,49.94,20700.0,45.6476,45.8302,45.3645,45.602,20700.0
2013-02-26 09:40:00,50.01,50.02,49.35,49.47,22800.0,45.6659,45.675,45.0632,45.1728,22800.0
2013-02-26 09:50:00,49.53,49.71,49.44,49.7,9200.0,45.2276,45.3919,45.1454,45.3828,9200.0
2013-02-26 10:00:00,49.76,50.31,49.75,50.1,21400.0,45.4376,45.9398,45.4285,45.7481,21400.0
2013-02-26 10:10:00,50.08,50.22,50.04,50.05,42500.0,45.7298,45.8576,45.6933,45.7024,42500.0
2013-02-26 10:20:00,50.09,50.1,49.97,50.05,46200.0,45.7389,45.7481,45.6293,45.7024,46200.0
2013-02-26 10:30:00,50.04,50.04,49.82,50.04,10800.0,45.6933,45.6933,45.4924,45.6933,10800.0
2013-02-26 10:40:00,50.06,50.19,49.85,50.19,20700.0,45.7115,45.8302,45.5198,45.8302,20700.0
2013-02-26 10:50:00,50.19,50.45,50.09,50.12,28300.0,45.8302,46.0677,45.7389,45.7663,28300.0
2013-02-26 11:00:00,50.09,50.1,49.72,49.84,15400.0,45.7389,45.7481,45.4011,45.5106,15400.0
2013-02-26 11:10:00,49.84,50.14,49.84,50.09,11300.0,45.5106,45.7846,45.5106,45.7389,11300.0
2013-02-26 11:20:00,50.09,50.17,49.97,50.06,9200.0,45.7389,45.812,45.6293,45.7115,9200.0
2013-02-26 11:30:00,50.06,50.16,49.98,50.05,9800.0,45.7115,45.8028,45.6385,45.7024,9800.0
2013-02-26 11:40:00,50.03,50.09,49.94,50.09,14900.0,45.6841,45.7389,45.602,45.7389,14900.0
2013-02-26 11:50:00,50.1,50.39,50.1,50.26,6800.0,45.7481,46.0129,45.7481,45.8942,6800.0
2013-02-26 12:00:00,50.23,50.37,50.21,50.28,31300.0,45.8668,45.9946,45.8485,45.9124,31300.0
2013-02-26 12:10:00,50.29,50.3,50.14,50.14,6000.0,45.9216,45.9307,45.7846,45.7846,6000.0
2013-02-26 12:20:00,50.16,50.16,50.06,50.1,5100.0,45.8028,45.8028,45.7115,45.7481,5100.0
2013-02-26 12:30:00,50.1,50.26,50.07,50.26,18100.0,45.7481,45.8942,45.7207,45.8942,18100.0
2013-02-26 12:40:00,50.27,50.34,50.12,50.2,12800.0,45.9033,45.9672,45.7663,45.8394,12800.0
2013-02-26 12:50:00,50.2,50.37,50.15,50.26,12000.0,45.8394,45.9946,45.7937,45.8942,12000.0
2013-02-26 13:00:00,50.28,50.54,50.27,50.48,30600.0,45.9124,46.1498,45.9033,46.095,30600.0
2013-02-26 13:10:00,50.47,50.48,50.17,50.24,12800.0,46.0859,46.095,45.812,45.8759,12800.0
2013-02-26 13:20:00,50.21,50.33,50.21,50.23,8300.0,45.8485,45.9581,45.8485,45.8668,8300.0
2013-02-26 13:30:00,50.26,50.45,50.26,50.45,9600.0,45.8942,46.0677,45.8942,46.0677,9600.0
2013-02-26 13:40:00,50.44,50.48,50.35,50.43,11900.0,46.0585,46.095,45.9763,46.0494,11900.0
2013-02-26 13:50:00,50.43,50.56,50.37,50.54,14500.0,46.0494,46.1681,45.9946,46.1498,14500.0
2013-02-26 14:00:00,50.49,50.58,50.4,50.45,9000.0,46.1042,46.1864,46.022,46.0677,9000.0
2013-02-26 14:10:00,50.47,50.52,50.36,50.36,10700.0,46.0859,46.1316,45.9855,45.9855,10700.0
2013-02-26 14:20:00,50.4,50.53,50.36,50.52,12600.0,46.022,46.1407,45.9855,46.1316,12600.0
2013-02-26 14:30:00,50.52,50.67,50.47,50.66,14500.0,46.1316,46.2685,46.0859,46.2594,14500.0
2013-02-26 14:40:00,50.62,50.64,50.51,50.56,16000.0,46.2229,46.2411,46.1224,46.1681,16000.0
2013-02-26 14:50:00,50.58,50.65,50.55,50.56,24700.0,46.1864,46.2503,46.159,46.1681,24700.0
2013-02-26 15:00:00,50.56,50.7,50.54,50.65,15100.0,46.1681,46.2959,46.1498,46.2503,15100.0
2013-02-26 15:10:00,50.61,50.69,50.55,50.62,17600.0,46.2138,46.2868,46.159,46.2229,17600.0
2013-02-26 15:20:00,50.62,50.65,50.54,50.58,19800.0,46.2229,46.2503,46.1498,46.1864,19800.0
2013-02-26 15:30:00,50.6,50.6,50.41,50.52,17700.0,46.2046,46.2046,46.0311,46.1316,17700.0
2013-02-26 15:40:00,50.53,50.71,50.53,50.64,20700.0,46.1407,46.3051,46.1407,46.2411,20700.0
2013-02-26 15:50:00,50.64,50.7,50.54,50.61,42600.0,46.2411,46.2959,46.1498,46.2138,42600.0
2013-02-27 09:30:00,50.52,51.0,50.48,50.94,16100.0,46.1316,46.5699,46.095,46.5151,16100.0
2013-02-27 09:40:00,50.95,51.06,50.52,50.56,13100.0,46.5242,46.6247,46.1316,46.1681,13100.0
2013-02-27 09:50:00,50.59,50.89,50.59,50.89,7100.0,46.1955,46.4694,46.1955,46.4694,7100.0
2013-02-27 10:00:00,50.87,51.13,50.87,51.11,12200.0,46.4512,46.6886,46.4512,46.6703,12200.0
2013-02-27 10:10:00,51.1,51.16,51.05,51.1,11900.0,46.6612,46.716,46.6155,46.6612,11900.0
2013-02-27 10:20:00,51.12,51.36,51.11,51.29,13700.0,46.6795,46.8986,46.6703,46.8347,13700.0
2013-02-27 10:30:00,51.34,51.39,51.26,51.39,30200.0,46.8803,46.926,46.8073,46.926,30200.0
2013-02-27 10:40:00,51.38,51.42,51.13,51.13,56900.0,46.9169,46.9534,46.6886,46.6886,56900.0
2013-02-27 10:50:00,51.1,51.12,50.99,51.1,113200.0,46.6612,46.6795,46.5607,46.6612,113200.0
2013-02-27 11:00:00,51.1,51.12,51.0,51.1,127200.0,46.6612,46.6795,46.5699,46.6612,127200.0
2013-02-27 11:10:00,51.12,51.19,51.09,51.1,6100.0,46.6795,46.7434,46.6521,46.6612,6100.0
2013-02-27 11:20:00,51.09,51.1,50.98,50.99,5500.0,46.6521,46.6612,46.5516,46.5607,5500.0
2013-02-27 11:30:00,51.02,51.05,50.9,51.05,4600.0,46.5881,46.6155,46.4786,46.6155,4600.0
2013-02-27 11:40:00,51.07,51.09,51.0,51.04,3800.0,46.6338,46.6521,46.5699,46.6064,3800.0
2013-02-27 11:50:00,51.06,51.13,51.06,51.08,3300.0,46.6247,46.6886,46.6247,46.6429,3300.0
2013-02-27 12:00:00,51.02,51.25,51.02,51.25,15100.0,46.5881,46.7982,46.5881,46.7982,15100.0
2013-02-27 12:10:00,51.23,51.23,51.09,51.16,10800.0,46.7799,46.7799,46.6521,46.716,10800.0
2013-02-27 12:20:00,51.13,51.25,51.13,51.13,3000.0,46.6886,46.7982,46.6886,46.6886,3000.0
2013-02-27 12:30:00,51.14,51.24,51.11,51.14,4000.0,46.6977,46.789,46.6703,46.6977,4000.0
2013-02-27 12:40:00,51.14,51.16,51.11,51.12,2500.0,46.6977,46.716,46.6703,46.6795,2500.0
2013-02-27 12:50:00,51.1,51.12,51.03,51.05,2900.0,46.6612,46.6795,46.5973,46.6155,2900.0
2013-02-27 13:00:00,51.05,51.08,51.0,51.07,3900.0,46.6155,46.6429,46.5699,46.6338,3900.0
2013-02-27 13:10:00,51.06,51.11,50.94,50.94,13000.0,46.6247,46.6703,46.5151,46.5151,13000.0
2013-02-27 13:20:00,50.95,50.99,50.9,50.95,3200.0,46.5242,46.5607,46.4786,46.5242,3200.0
2013-02-27 13:30:00,50.96,51.07,50.96,51.06,3800.0,46.5334,46.6338,46.5334,46.6247,3800.0
2013-02-27 13:40:00,51.05,51.07,50.91,50.93,4900.0,46.6155,46.6338,46.4877,46.506,4900.0
2013-02-27 13:50:00,50.95,50.96,50.9,50.93,2200.0,46.5242,46.5334,46.4786,46.506,2200.0
2013-02-27 14:00:00,50.9,50.95,50.87,50.91,8100.0,46.4786,46.5242,46.4512,46.4877,8100.0
2013-02-27 14:10:00,50.93,51.1,50.93,51.0,3800.0,46.506,46.6612,46.506,46.5699,3800.0
2013-02-27 14:20:00,51.03,51.17,51.03,51.07,31500.0,46.5973,46.7251,46.5973,46.6338,31500.0
2013-02-27 14:30:00,51.07,51.09,50.99,51.04,6900.0,46.6338,46.6521,46.5607,46.6064,6900.0
2013-02-27 14:40:00,51.03,51.07,50.96,51.06,13500.0,46.5973,46.6338,46.5334,46.6247,13500.0
2013-02-27 14:50:00,51.0,51.07,50.88,50.97,12100.0,46.5699,46.6338,46.4603,46.5425,12100.0
2013-02-27 15:00:00,50.99,51.0,50.92,51.0,8100.0,46.5607,46.5699,46.4968,46.5699,8100.0
2013-02-27 15:10:00,51.01,51.26,51.01,51.26,4200.0,46.579,46.8073,46.579,46.8073,4200.0
2013-02-27 15:20:00,51.27,51.36,51.23,51.27,8600.0,46.8164,46.8986,46.7799,46.8164,8600.0
2013-02-27 15:30:00,51.24,51.32,51.22,51.23,9100.0,46.789,46.8621,46.7708,46.7799,9100.0
2013-02-27 15:40:00,51.25,51.27,51.15,51.15,9900.0,46.7982,46.8164,46.7068,46.7068,9900.0
2013-02-27 15:50:00,51.15,51.18,51.02,51.1,25000.0,46.7068,46.7342,46.5881,46.6612,25000.0
2013-02-28 09:30:00,51.1,51.12,50.58,50.64,30100.0,46.6612,46.6795,46.1864,46.2411,30100.0
2013-02-28 09:40:00,50.69,51.13,50.69,51.11,25200.0,46.2868,46.6886,46.2868,46.6703,25200.0
2013-02-28 09:50:00,51.08,51.3,50.95,51.29,14400.0,46.6429,46.8438,46.5242,46.8347,14400.0
2013-02-28 10:00:00,51.32,51.37,51.03,51.09,15600.0,46.8621,46.9077,46.5973,46.6521,15600.0
2013-02-28 10:10:00,51.09,51.24,51.07,51.08,23400.0,46.6521,46.789,46.6338,46.6429,23400.0
2013-02-28 10:20:00,51.08,51.24,51.03,51.21,10800.0,46.6429,46.789,46.5973,46.7616,10800.0
2013-02-28 10:30:00,51.2,51.24,51.12,51.22,7800.0,46.7525,46.789,46.6795,46.7708,7800.0
2013-02-28 10:40:00,51.21,51.21,50.96,50.99,9700.0,46.7616,46.7616,46.5334,46.5607,9700.0
2013-02-28 10:50:00,51.02,51.17,51.0,51.17,9100.0,46.5881,46.7251,46.5699,46.7251,9100.0
2013-02-28 11:00:00,51.13,51.31,51.03,51.18,15200.0,46.6886,46.8529,46.5973,46.7342,15200.0
2013-02-28 11:10:00,51.18,51.22,50.98,51.02,35800.0,46.7342,46.7708,46.5516,46.5881,35800.0
2013-02-28 11:20:00,51.05,51.21,51.0,51.21,13400.0,46.6155,46.7616,46.5699,46.7616,13400.0
2013-02-28 11:30:00,51.19,51.24,50.82,50.82,8900.0,46.7434,46.789,46.4055,46.4055,8900.0
2013-02-28 11:40:00,50.82,50.89,50.77,50.82,6300.0,46.4055,46.4694,46.3599,46.4055,6300.0
2013-02-28 11:50:00,50.82,50.92,50.82,50.89,9900.0,46.4055,46.4968,46.4055,46.4694,9900.0
2013-02-28 12:00:00,50.9,51.01,50.85,50.85,8500.0,46.4786,46.579,46.4329,46.4329,8500.0
2013-02-28 12:10:00,50.83,50.9,50.75,50.9,7300.0,46.4146,46.4786,46.3416,46.4786,7300.0
2013-02-28 12:20:00,50.87,51.1,50.84,51.1,4000.0,46.4512,46.6612,46.4238,46.6612,4000.0
2013-02-28 12:30:00,51.1,51.32,51.06,51.31,9700.0,46.6612,46.8621,46.6247,46.8529,9700.0
2013-02-28 12:40:00,51.3,51.35,51.23,51.31,3100.0,46.8438,46.8895,46.7799,46.8529,3100.0
2013-02-28 12:50:00,51.34,51.42,51.23,51.24,8900.0,46.8803,46.9534,46.7799,46.789,8900.0
2013-02-28 13:00:00,51.26,51.32,51.14,51.16,22900.0,46.8073,46.8621,46.6977,46.716,22900.0
2013-02-28 13:10:00,51.12,51.13,50.95,51.02,54500.0,46.6795,46.6886,46.5242,46.5881,54500.0
2013-02-28 13:20:00,51.03,51.16,50.98,51.06,21600.0,46.5973,46.716,46.5516,46.6247,21600.0
2013-02-28 13:30:00,51.03,51.23,50.94,51.18,106900.0,46.5973,46.7799,46.5151,46.7342,106900.0
2013-02-28 13:40:00,51.19,51.25,51.16,51.22,6800.0,46.7434,46.7982,46.716,46.7708,6800.0
2013-02-28 13:50:00,51.21,51.25,51.11,51.17,628500.0,46.7616,46.7982,46.6703,46.7251,628500.0
2013-02-28 14:00:00,51.22,51.32,51.12,51.26,69800.0,46.7708,46.8621,46.6795,46.8073,69800.0
2013-02-28 14:10:00,51.32,51.32,51.22,51.28,6900.0,46.8621,46.8621,46.7708,46.8256,6900.0
2013-02-28 14:20:00,51.32,51.35,51.27,51.32,3900.0,46.8621,46.8895,46.8164,46.8621,3900.0
2013-02-28 14:30:00,51.32,51.35,51.18,51.23,8800.0,46.8621,46.8895,46.7342,46.7799,8800.0
2013-02-28 14:40:00,51.24,51.24,50.94,51.01,10700.0,46.789,46.789,46.5151,46.579,10700.0
2013-02-28 14:50:00,51.0,51.05,50.93,51.05,6300.0,46.5699,46.6155,46.506,46.6155,6300.0
2013-02-28 15:00:00,51.05,51.11,50.91,51.01,14600.0,46.6155,46.6703,46.4877,46.579,14600.0
2013-02-28 15:10:00,51.01,51.1,50.97,51.1,7000.0,46.579,46.6612,46.5425,46.6612,7000.0
2013-02-28 15:20:00,51.09,51.19,51.09,51.15,7800.0,46.6521,46.7434,46.6521,46.7068,7800.0
2013-02-28 15:30:00,51.15,51.19,51.1,51.16,10500.0,46.7068,46.7434,46.6612,46.716,10500.0
2013-02-28 15:40:00,51.18,51.22,51.11,51.17,15800.0,46.7342,46.7708,46.6703,46.7251,15800.0
2013-02-28 15:50:00,51.17,51.21,50.93,50.93,87300.0,46.7251,46.7616,46.506,46.506,87300.0
2013-03-01 09:30:00,50.55,50.55,49.95,49.97,19300.0,46.159,46.159,45.6111,45.6293,19300.0
2013-03-01 09:40:00,49.97,50.66,49.97,50.66,8600.0,45.6293,46.2594,45.6293,46.2594,8600.0
2013-03-01 09:50:00,50.69,50.85,50.54,50.65,9700.0,46.2868,46.4329,46.1498,46.2503,9700.0
2013-03-01 10:00:00,50.75,51.13,50.73,51.07,17400.0,46.3416,46.6886,46.3233,46.6338,17400.0
2013-03-01 10:10:00,51.02,51.06,50.96,51.03,18900.0,46.5881,46.6247,46.5334,46.5973,18900.0
2013-03-01 10:20:00,51.0,51.14,50.99,51.1,15000.0,46.5699,46.6977,46.5607,46.6612,15000.0
2013-03-01 10:30:00,51.15,51.27,51.06,51.1,9100.0,46.7068,46.8164,46.6247,46.6612,9100.0
2013-03-01 10:40:00,51.05,51.29,51.01,51.14,24100.0,46.6155,46.8347,46.579,46.6977,24100.0
2013-03-01 10:50:00,51.09,51.57,51.09,51.57,25300.0,46.6521,47.0904,46.6521,47.0904,25300.0
2013-03-01 11:00:00,51.57,51.7,51.53,51.66,17200.0,47.0904,47.2091,47.0538,47.1725,17200.0
2013-03-01 11:10:00,51.7,51.77,51.57,51.65,28800.0,47.2091,47.273,47.0904,47.1634,28800.0
2013-03-01 11:20:00,51.68,51.82,51.63,51.75,13700.0,47.1908,47.3186,47.1452,47.2547,13700.0
2013-03-01 11:30:00,51.73,51.76,51.63,51.75,15800.0,47.2365,47.2639,47.1452,47.2547,15800.0
2013-03-01 11:40:00,51.71,51.73,51.56,51.59,34800.0,47.2182,47.2365,47.0812,47.1086,34800.0
2013-03-01 11:50:00,51.6,51.74,51.5,51.69,8500.0,47.1178,47.2456,47.0264,47.1999,8500.0
2013-03-01 12:00:00,51.72,52.03,51.71,52.03,15000.0,47.2273,47.5104,47.2182,47.5104,15000.0
2013-03-01 12:10:00,52.01,52.11,51.99,52.1,13900.0,47.4921,47.5835,47.4739,47.5743,13900.0
2013-03-01 12:20:00,52.11,52.25,52.06,52.1,13400.0,47.5835,47.7113,47.5378,47.5743,13400.0
2013-03-01 12:30:00,52.12,52.16,52.04,52.08,7400.0,47.5926,47.6291,47.5195,47.5561,7400.0
2013-03-01 12:40:00,52.08,52.09,51.75,51.75,17900.0,47.5561,47.5652,47.2547,47.2547,17900.0
2013-03-01 12:50:00,51.75,51.86,51.73,51.83,13400.0,47.2547,47.3552,47.2365,47.3278,13400.0
2013-03-01 13:00:00,51.8,51.89,51.76,51.76,9400.0,47.3004,47.3826,47.2639,47.2639,9400.0
2013-03-01 13:10:00,51.74,51.81,51.69,51.72,6600.0,47.2456,47.3095,47.1999,47.2273,6600.0
2013-03-01 13:20:00,51.74,51.82,51.72,51.76,6500.0,47.2456,47.3186,47.2273,47.2639,6500.0
2013-03-01 13:30:00,51.75,51.82,51.72,51.77,19000.0,47.2547,47.3186,47.2273,47.273,19000.0
2013-03-01 13:40:00,51.79,51.8,51.73,51.75,13100.0,47.2913,47.3004,47.2365,47.2547,13100.0
2013-03-01 13:50:00,51.72,51.78,51.71,51.75,12200.0,47.2273,47.2821,47.2182,47.2547,12200.0
2013-03-01 14:00:00,51.77,51.86,51.77,51.83,15100.0,47.273,47.3552,47.273,47.3278,15100.0
2013-03-01 14:10:00,51.84,51.9,51.82,51.9,10800.0,47.3369,47.3917,47.3186,47.3917,10800.0
2013-03-01 14:20:00,51.9,51.94,51.71,51.76,19800.0,47.3917,47.4282,47.2182,47.2639,19800.0
2013-03-01 14:30:00,51.74,51.9,51.73,51.75,12200.0,47.2456,47.3917,47.2365,47.2547,12200.0
2013-03-01 14:40:00,51.75,51.87,51.74,51.75,16900.0,47.2547,47.3643,47.2456,47.2547,16900.0
2013-03-01 14:50:00,51.75,51.79,51.71,51.76,22000.0,47.2547,47.2913,47.2182,47.2639,22000.0
2013-03-01 15:00:00,51.75,51.78,51.71,51.75,18700.0,47.2547,47.2821,47.2182,47.2547,18700.0
2013-03-01 15:10:00,51.73,51.76,51.71,51.73,27600.0,47.2365,47.2639,47.2182,47.2365,27600.0
2013-03-01 15:20:00,51.73,51.81,51.71,51.73,33300.0,47.2365,47.3095,47.2182,47.2365,33300.0
2013-03-01 15:30:00,51.74,51.9,51.73,51.9,25600.0,47.2456,47.3917,47.2365,47.3917,25600.0
2013-03-01 15:40:00,51.91,51.96,51.75,51.96,25600.0,47.4008,47.4465,47.2547,47.4465,25600.0
2013-03-01 15:50:00,51.98,52.01,51.82,51.96,59700.0,47.4648,47.4921,47.3186,47.4465,59700.0
2013-03-04 09:30:00,51.62,51.99,51.41,51.86,21200.0,47.136,47.4739,46.9443,47.3552,21200.0
2013-03-04 09:40:00,51.89,51.97,51.73,51.8,16600.0,47.3826,47.4556,47.2365,47.3004,16600.0
2013-03-04 09:50:00,51.85,52.01,51.8,51.98,7300.0,47.346,47.4921,47.3004,47.4648,7300.0
2013-03-04 10:00:00,52.01,52.1,51.93,51.96,9200.0,47.4921,47.5743,47.4191,47.4465,9200.0
2013-03-04 10:10:00,51.96,51.99,51.78,51.8,10500.0,47.4465,47.4739,47.2821,47.3004,10500.0
2013-03-04 10:20:00,51.78,51.86,51.77,51.85,19900.0,47.2821,47.3552,47.273,47.346,19900.0
2013-03-04 10:30:00,51.84,51.98,51.82,51.98,14200.0,47.3369,47.4648,47.3186,47.4648,14200.0
2013-03-04 10:40:00,52.0,52.16,52.0,52.14,7700.0,47.483,47.6291,47.483,47.6109,7700.0
2013-03-04 10:50:00,52.14,52.24,52.1,52.1,12900.0,47.6109,47.7022,47.5743,47.5743,12900.0
2013-03-04 11:00:00,52.13,52.13,51.84,51.86,18500.0,47.6017,47.6017,47.3369,47.3552,18500.0
2013-03-04 11:10:00,51.86,51.89,51.83,51.89,13000.0,47.3552,47.3826,47.3278,47.3826,13000.0
2013-03-04 11:20:00,51.92,52.02,51.82,51.95,8900.0,47.41,47.5013,47.3186,47.4374,8900.0
2013-03-04 11:30:00,51.96,52.02,51.84,51.85,14200.0,47.4465,47.5013,47.3369,47.346,14200.0
2013-03-04 11:40:00,51.87,51.94,51.84,51.92,7600.0,47.3643,47.4282,47.3369,47.41,7600.0
2013-03-04 11:50:00,51.93,51.95,51.88,51.89,9800.0,47.4191,47.4374,47.3734,47.3826,9800.0
2013-03-04 12:00:00,51.87,51.89,51.81,51.86,13900.0,47.3643,47.3826,47.3095,47.3552,13900.0
2013-03-04 12:10:00,51.85,51.98,51.83,51.84,11900.0,47.346,47.4648,47.3278,47.3369,11900.0
2013-03-04 12:20:00,51.84,51.86,51.79,51.8,17500.0,47.3369,47.3552,47.2913,47.3004,17500.0
2013-03-04 12:30:00,51.8,51.84,51.75,51.75,14600.0,47.3004,47.3369,47.2547,47.2547,14600.0
2013-03-04 12:40:00,51.75,51.94,51.75,51.83,8000.0,47.2547,47.4282,47.2547,47.3278,8000.0
2013-03-04 12:50:00,51.84,51.87,51.79,51.87,18600.0,47.3369,47.3643,47.2913,47.3643,18600.0
2013-03-04 13:00:00,51.84,51.84,51.77,51.83,15600.0,47.3369,47.3369,47.273,47.3278,15600.0
2013-03-04 13:10:00,51.84,51.99,51.8,51.84,9000.0,47.3369,47.4739,47.3004,47.3369,9000.0
2013-03-04 13:20:00,51.82,51.98,51.82,51.87,14800.0,47.3186,47.4648,47.3186,47.3643,14800.0
2013-03-04 13:30:00,51.88,51.92,51.75,51.79,10500.0,47.3734,47.41,47.2547,47.2913,10500.0
2013-03-04 13:40:00,51.8,51.89,51.79,51.81,10300.0,47.3004,47.3826,47.2913,47.3095,10300.0
2013-03-04 13:50:00,51.81,51.82,51.73,51.75,21400.0,47.3095,47.3186,47.2365,47.2547,21400.0
2013-03-04 14:00:00,51.74,51.83,51.72,51.81,11400.0,47.2456,47.3278,47.2273,47.3095,11400.0
2013-03-04 14:10:00,51.8,51.87,51.75,51.83,10500.0,47.3004,47.3643,47.2547,47.3278,10500.0
2013-03-04 14:20:00,51.84,52.15,51.84,52.07,12400.0,47.3369,47.62,47.3369,47.5469,12400.0
2013-03-04 14:30:00,52.06,52.06,51.99,52.01,6400.0,47.5378,47.5378,47.4739,47.4921,6400.0
2013-03-04 14:40:00,52.03,52.11,51.96,52.11,9000.0,47.5104,47.5835,47.4465,47.5835,9000.0
2013-03-04 14:50:00,52.07,52.31,52.07,52.29,9300.0,47.5469,47.7661,47.5469,47.7478,9300.0
2013-03-04 15:00:00,52.3,52.33,52.22,52.26,16700.0,47.757,47.7843,47.6839,47.7204,16700.0
2013-03-04 15:10:00,52.24,52.25,51.94,51.98,15300.0,47.7022,47.7113,47.4282,47.4648,15300.0
2013-03-04 15:20:00,51.95,52.15,51.95,51.98,15000.0,47.4374,47.62,47.4374,47.4648,15000.0
2013-03-04 15:30:00,52.02,52.14,51.97,52.14,21000.0,47.5013,47.6109,47.4556,47.6109,21000.0
2013-03-04 15:40:00,52.17,52.17,52.05,52.1,15500.0,47.6382,47.6382,47.5287,47.5743,15500.0
2013-03-04 15:50:00,52.12,52.13,52.01,52.1,41800.0,47.5926,47.6017,47.4921,47.5743,41800.0
2013-03-05 09:30:00,52.48,53.16,52.14,53.01,20000.0,47.9213,48.5422,47.6109,48.4053,20000.0
2013-03-05 09:40:00,53.03,53.16,52.94,53.11,65700.0,48.4235,48.5422,48.3414,48.4966,65700.0
2013-03-05 09:50:00,53.08,53.28,53.02,53.24,9200.0,48.4692,48.6518,48.4144,48.6153,9200.0
2013-03-05 10:00:00,53.28,53.56,53.17,53.27,13000.0,48.6518,48.9075,48.5514,48.6427,13000.0
2013-03-05 10:10:00,53.26,53.56,53.25,53.52,22500.0,48.6336,48.9075,48.6244,48.871,22500.0
2013-03-05 10:20:00,53.52,53.79,53.51,53.61,22100.0,48.871,49.1175,48.8618,48.9532,22100.0
2013-03-05 10:30:00,53.62,53.98,53.55,53.8,47300.0,48.9623,49.291,48.8984,49.1267,47300.0
2013-03-05 10:40:00,53.81,54.34,53.78,54.25,47100.0,49.1358,49.6197,49.1084,49.5376,47100.0
2013-03-05 10:50:00,54.26,54.35,53.97,54.1,16700.0,49.5467,49.6289,49.2819,49.4006,16700.0
2013-03-05 11:00:00,54.08,54.08,53.62,53.85,16200.0,49.3823,49.3823,48.9623,49.1723,16200.0
2013-03-05 11:10:00,53.85,54.09,53.8,53.87,47600.0,49.1723,49.3915,49.1267,49.1906,47600.0
2013-03-05 11:20:00,53.89,53.91,53.62,53.77,44400.0,49.2088,49.2271,48.9623,49.0993,44400.0
2013-03-05 11:30:00,53.78,53.89,53.54,53.57,21300.0,49.1084,49.2088,48.8892,48.9166,21300.0
2013-03-05 11:40:00,53.57,53.71,53.55,53.69,29000.0,48.9166,49.0445,48.8984,49.0262,29000.0
2013-03-05 11:50:00,53.68,53.86,53.65,53.77,36500.0,49.0171,49.1814,48.9897,49.0993,36500.0
2013-03-05 12:00:00,53.75,53.88,53.71,53.86,6200.0,49.081,49.1997,49.0445,49.1814,6200.0
2013-03-05 12:10:00,53.85,53.91,53.79,53.85,5600.0,49.1723,49.2271,49.1175,49.1723,5600.0
2013-03-05 12:20:00,53.87,53.9,53.83,53.84,11700.0,49.1906,49.218,49.154,49.1632,11700.0
2013-03-05 12:30:00,53.85,53.87,53.69,53.78,22900.0,49.1723,49.1906,49.0262,49.1084,22900.0
2013-03-05 12:40:00,53.76,53.8,53.69,53.77,9100.0,49.0901,49.1267,49.0262,49.0993,9100.0
2013-03-05 12:50:00,53.76,53.78,53.72,53.78,14400.0,49.0901,49.1084,49.0536,49.1084,14400.0
2013-03-05 13:00:00,53.78,53.9,53.75,53.81,51700.0,49.1084,49.218,49.081,49.1358,51700.0
2013-03-05 13:10:00,53.8,53.9,53.79,53.81,9800.0,49.1267,49.218,49.1175,49.1358,9800.0
2013-03-05 13:20:00,53.81,53.89,53.79,53.85,7600.0,49.1358,49.2088,49.1175,49.1723,7600.0
2013-03-05 13:30:00,53.86,53.93,53.79,53.87,12000.0,49.1814,49.2454,49.1175,49.1906,12000.0
2013-03-05 13:40:00,53.9,53.96,53.85,53.88,13200.0,49.218,49.2728,49.1723,49.1997,13200.0
2013-03-05 13:50:00,53.85,53.86,53.68,53.7,10300.0,49.1723,49.1814,49.0171,49.0353,10300.0
2013-03-05 14:00:00,53.69,53.85,53.69,53.83,13200.0,49.0262,49.1723,49.0262,49.154,13200.0
2013-03-05 14:10:00,53.82,53.85,53.72,53.75,9200.0,49.1449,49.1723,49.0536,49.081,9200.0
2013-03-05 14:20:00,53.76,53.76,53.4,53.44,14600.0,49.0901,49.0901,48.7614,48.7979,14600.0
2013-03-05 14:30:00,53.46,53.6,53.39,53.6,8300.0,48.8162,48.944,48.7523,48.944,8300.0
2013-03-05 14:40:00,53.6,53.65,53.54,53.64,12900.0,48.944,48.9897,48.8892,48.9806,12900.0
2013-03-05 14:50:00,53.63,53.64,53.44,53.53,9700.0,48.9714,48.9806,48.7979,48.8801,9700.0
2013-03-05 15:00:00,53.53,53.57,53.35,53.5,6700.0,48.8801,48.9166,48.7157,48.8527,6700.0
2013-03-05 15:10:00,53.52,53.66,53.48,53.66,14200.0,48.871,48.9988,48.8345,48.9988,14200.0
2013-03-05 15:20:00,53.66,53.73,53.64,53.72,16900.0,48.9988,49.0627,48.9806,49.0536,16900.0
2013-03-05 15:30:00,53.7,53.72,53.63,53.7,26000.0,49.0353,49.0536,48.9714,49.0353,26000.0
2013-03-05 15:40:00,53.67,53.79,53.62,53.62,16600.0,49.0079,49.1175,48.9623,48.9623,16600.0
2013-03-05 15:50:00,53.61,53.7,53.49,53.69,45200.0,48.9532,49.0353,48.8436,49.0262,45200.0
2013-03-06 09:30:00,53.77,54.09,53.73,53.84,25400.0,49.0993,49.3915,49.0627,49.1632,25400.0
2013-03-06 09:40:00,53.84,53.84,53.69,53.83,11500.0,49.1632,49.1632,49.0262,49.154,11500.0
2013-03-06 09:50:00,53.89,54.11,53.81,54.08,5400.0,49.2088,49.4097,49.1358,49.3823,5400.0
2013-03-06 10:00:00,54.03,54.09,53.69,53.72,29700.0,49.3367,49.3915,49.0262,49.0536,29700.0
2013-03-06 10:10:00,53.73,53.87,53.66,53.74,7100.0,49.0627,49.1906,48.9988,49.0719,7100.0
2013-03-06 10:20:00,53.7,53.83,53.69,53.74,20600.0,49.0353,49.154,49.0262,49.0719,20600.0
2013-03-06 10:30:00,53.7,53.86,53.66,53.75,10800.0,49.0353,49.1814,48.9988,49.081,10800.0
2013-03-06 10:40:00,53.73,53.82,53.65,53.65,8400.0,49.0627,49.1449,48.9897,48.9897,8400.0
2013-03-06 10:50:00,53.72,53.72,53.55,53.55,4000.0,49.0536,49.0536,48.8984,48.8984,4000.0
2013-03-06 11:00:00,53.46,53.69,53.46,53.61,16500.0,48.8162,49.0262,48.8162,48.9532,16500.0
2013-03-06 11:10:00,53.63,53.71,53.56,53.71,5900.0,48.9714,49.0445,48.9075,49.0445,5900.0
2013-03-06 11:20:00,53.66,53.67,53.54,53.55,4700.0,48.9988,49.0079,48.8892,48.8984,4700.0
2013-03-06 11:30:00,53.56,53.75,53.54,53.68,25200.0,48.9075,49.081,48.8892,49.0171,25200.0
2013-03-06 11:40:00,53.71,53.75,53.62,53.7,36100.0,49.0445,49.081,48.9623,49.0353,36100.0
2013-03-06 11:50:00,53.69,53.82,53.69,53.8,8000.0,49.0262,49.1449,49.0262,49.1267,8000.0
2013-03-06 12:00:00,53.81,53.81,53.6,53.6,12400.0,49.1358,49.1358,48.944,48.944,12400.0
2013-03-06 12:10:00,53.59,53.65,53.53,53.65,4300.0,48.9349,48.9897,48.8801,48.9897,4300.0
2013-03-06 12:20:00,53.65,53.65,53.48,53.5,9500.0,48.9897,48.9897,48.8345,48.8527,9500.0
2013-03-06 12:30:00,53.48,53.64,53.47,53.62,8800.0,48.8345,48.9806,48.8253,48.9623,8800.0
2013-03-06 12:40:00,53.59,53.67,53.54,53.62,8200.0,48.9349,49.0079,48.8892,48.9623,8200.0
2013-03-06 12:50:00,53.58,53.58,53.42,53.42,6800.0,48.9258,48.9258,48.7797,48.7797,6800.0
2013-03-06 13:00:00,53.42,53.55,53.41,53.55,2500.0,48.7797,48.8984,48.7705,48.8984,2500.0
2013-03-06 13:10:00,53.55,53.69,53.55,53.68,6800.0,48.8984,49.0262,48.8984,49.0171,6800.0
2013-03-06 13:20:00,53.68,53.69,53.51,53.57,6300.0,49.0171,49.0262,48.8618,48.9166,6300.0
2013-03-06 13:30:00,53.63,53.71,53.59,53.71,3600.0,48.9714,49.0445,48.9349,49.0445,3600.0
2013-03-06 13:40:00,53.71,53.74,53.65,53.69,5700.0,49.0445,49.0719,48.9897,49.0262,5700.0
2013-03-06 13:50:00,53.65,53.67,53.5,53.67,9200.0,48.9897,49.0079,48.8527,49.0079,9200.0
2013-03-06 14:00:00,53.65,53.74,53.64,53.74,3100.0,48.9897,49.0719,48.9806,49.0719,3100.0
2013-03-06 14:10:00,53.71,53.71,53.61,53.63,7600.0,49.0445,49.0445,48.9532,48.9714,7600.0
2013-03-06 14:20:00,53.63,53.69,53.6,53.63,6000.0,48.9714,49.0262,48.944,48.9714,6000.0
2013-03-06 14:30:00,53.63,53.7,53.58,53.58,12600.0,48.9714,49.0353,48.9258,48.9258,12600.0
2013-03-06 14:40:00,53.58,53.65,53.5,53.57,18700.0,48.9258,48.9897,48.8527,48.9166,18700.0
2013-03-06 14:50:00,53.61,53.61,53.49,53.49,12800.0,48.9532,48.9532,48.8436,48.8436,12800.0
2013-03-06 15:00:00,53.49,53.55,53.46,53.51,13100.0,48.8436,48.8984,48.8162,48.8618,13100.0
2013-03-06 15:10:00,53.52,53.61,53.5,53.53,9500.0,48.871,48.9532,48.8527,48.8801,9500.0
2013-03-06 15:20:00,53.5,53.57,53.42,53.54,20000.0,48.8527,48.9166,48.7797,48.8892,20000.0
2013-03-06 15:30:00,53.52,53.52,53.42,53.45,14300.0,48.871,48.871,48.7797,48.8071,14300.0
2013-03-06 15:40:00,53.44,53.45,53.38,53.45,25100.0,48.7979,48.8071,48.7431,48.8071,25100.0
2013-03-06 15:50:00,53.44,53.5,53.41,53.49,26200.0,48.7979,48.8527,48.7705,48.8436,26200.0
2013-03-07 09:30:00,53.57,53.6,53.34,53.39,16800.0,48.9166,48.944,48.7066,48.7523,16800.0
2013-03-07 09:40:00,53.37,53.43,53.18,53.42,8400.0,48.734,48.7888,48.5605,48.7797,8400.0
2013-03-07 09:50:00,53.45,53.63,53.35,53.63,29500.0,48.8071,48.9714,48.7157,48.9714,29500.0
2013-03-07 10:00:00,53.72,53.84,53.56,53.58,2600.0,49.0536,49.1632,48.9075,48.9258,2600.0
2013-03-07 10:10:00,53.64,53.76,53.61,53.61,1100.0,48.9806,49.0901,48.9532,48.9532,1100.0
2013-03-07 10:20:00,53.64,53.72,53.62,53.66,3700.0,48.9806,49.0536,48.9623,48.9988,3700.0
2013-03-07 10:30:00,53.64,53.77,53.64,53.72,3200.0,48.9806,49.0993,48.9806,49.0536,3200.0
2013-03-07 10:40:00,53.63,53.75,53.63,53.74,6800.0,48.9714,49.081,48.9714,49.0719,6800.0
2013-03-07 10:50:00,53.68,53.79,53.56,53.68,18800.0,49.0171,49.1175,48.9075,49.0171,18800.0
2013-03-07 11:00:00,53.68,53.77,53.64,53.76,28400.0,49.0171,49.0993,48.9806,49.0901,28400.0
2013-03-07 11:10:00,53.76,53.82,53.69,53.7,20100.0,49.0901,49.1449,49.0262,49.0353,20100.0
2013-03-07 11:20:00,53.7,53.8,53.7,53.77,8800.0,49.0353,49.1267,49.0353,49.0993,8800.0
2013-03-07 11:30:00,53.78,53.82,53.74,53.82,6800.0,49.1084,49.1449,49.0719,49.1449,6800.0
2013-03-07 11:40:00,53.76,53.87,53.76,53.8,3500.0,49.0901,49.1906,49.0901,49.1267,3500.0
2013-03-07 11:50:00,53.77,53.9,53.76,53.76,8500.0,49.0993,49.218,49.0901,49.0901,8500.0
2013-03-07 12:00:00,53.82,53.82,53.78,53.79,11100.0,49.1449,49.1449,49.1084,49.1175,11100.0
2013-03-07 12:10:00,53.79,53.82,53.69,53.77,7900.0,49.1175,49.1449,49.0262,49.0993,7900.0
2013-03-07 12:20:00,53.77,53.78,53.69,53.78,13200.0,49.0993,49.1084,49.0262,49.1084,13200.0
2013-03-07 12:30:00,53.78,53.78,53.72,53.72,3800.0,49.1084,49.1084,49.0536,49.0536,3800.0
2013-03-07 12:40:00,53.7,53.77,53.69,53.77,7100.0,49.0353,49.0993,49.0262,49.0993,7100.0
2013-03-07 12:50:00,53.77,53.77,53.75,53.75,1500.0,49.0993,49.0993,49.081,49.081,1500.0
2013-03-07 13:00:00,53.78,53.81,53.75,53.75,2500.0,49.1084,49.1358,49.081,49.081,2500.0
2013-03-07 13:10:00,53.79,53.83,53.72,53.83,7100.0,49.1175,49.154,49.0536,49.154,7100.0
2013-03-07 13:20:00,53.82,53.82,53.78,53.79,1800.0,49.1449,49.1449,49.1084,49.1175,1800.0
2013-03-07 13:30:00,53.78,53.79,53.7,53.73,9700.0,49.1084,49.1175,49.0353,49.0627,9700.0
2013-03-07 13:40:00,53.74,53.85,53.73,53.81,3500.0,49.0719,49.1723,49.0627,49.1358,3500.0
2013-03-07 13:50:00,53.8,53.82,53.76,53.8,2900.0,49.1267,49.1449,49.0901,49.1267,2900.0
2013-03-07 14:00:00,53.85,53.85,53.74,53.77,6200.0,49.1723,49.1723,49.0719,49.0993,6200.0
2013-03-07 14:10:00,53.75,53.8,53.74,53.79,11800.0,49.081,49.1267,49.0719,49.1175,11800.0
2013-03-07 14:20:00,53.79,53.91,53.77,53.83,6800.0,49.1175,49.2271,49.0993,49.154,6800.0
2013-03-07 14:30:00,53.83,53.89,53.82,53.89,9300.0,49.154,49.2088,49.1449,49.2088,9300.0
2013-03-07 14:40:00,53.88,53.89,53.82,53.89,3900.0,49.1997,49.2088,49.1449,49.2088,3900.0
2013-03-07 14:50:00,53.9,53.95,53.86,53.89,5400.0,49.218,49.2636,49.1814,49.2088,5400.0
2013-03-07 15:00:00,53.88,53.93,53.86,53.89,11600.0,49.1997,49.2454,49.1814,49.2088,11600.0
2013-03-07 15:10:00,53.88,53.98,53.87,53.95,23500.0,49.1997,49.291,49.1906,49.2636,23500.0
2013-03-07 15:20:00,53.94,54.03,53.92,54.0,26800.0,49.2545,49.3367,49.2362,49.3093,26800.0
2013-03-07 15:30:00,53.98,54.03,53.95,54.01,44400.0,49.291,49.3367,49.2636,49.3184,44400.0
2013-03-07 15:40:00,54.02,54.03,53.93,54.01,37500.0,49.3275,49.3367,49.2454,49.3184,37500.0
2013-03-07 15:50:00,54.0,54.04,53.96,53.98,35900.0,49.3093,49.3458,49.2728,49.291,35900.0
2013-03-08 09:30:00,54.15,54.49,54.15,54.49,26500.0,49.4463,49.7567,49.4463,49.7567,26500.0
2013-03-08 09:40:00,54.51,54.57,54.2,54.46,17300.0,49.775,49.8298,49.4919,49.7293,17300.0
2013-03-08 09:50:00,54.45,54.73,54.4,54.73,13100.0,49.7202,49.9759,49.6745,49.9759,13100.0
2013-03-08 10:00:00,54.68,54.7,54.27,54.3,19000.0,49.9302,49.9485,49.5558,49.5832,19000.0
2013-03-08 10:10:00,54.34,54.36,54.17,54.29,11100.0,49.6197,49.638,49.4645,49.5741,11100.0
2013-03-08 10:20:00,54.33,54.52,54.3,54.52,5600.0,49.6106,49.7841,49.5832,49.7841,5600.0
2013-03-08 10:30:00,54.55,54.9,54.47,54.9,33600.0,49.8115,50.1311,49.7385,50.1311,33600.0
2013-03-08 10:40:00,54.89,54.91,54.53,54.61,13200.0,50.122,50.1402,49.7932,49.8663,13200.0
2013-03-08 10:50:00,54.62,54.68,54.54,54.6,6900.0,49.8754,49.9302,49.8024,49.8572,6900.0
2013-03-08 11:00:00,54.55,54.7,54.54,54.64,19100.0,49.8115,49.9485,49.8024,49.8937,19100.0
2013-03-08 11:10:00,54.65,54.67,54.62,54.64,4100.0,49.9028,49.9211,49.8754,49.8937,4100.0
2013-03-08 11:20:00,54.67,54.67,54.52,54.52,8800.0,49.9211,49.9211,49.7841,49.7841,8800.0
2013-03-08 11:30:00,54.53,54.63,54.51,54.58,18700.0,49.7932,49.8846,49.775,49.8389,18700.0
2013-03-08 11:40:00,54.58,54.62,54.53,54.6,2600.0,49.8389,49.8754,49.7932,49.8572,2600.0
2013-03-08 11:50:00,54.56,54.68,54.56,54.64,4500.0,49.8206,49.9302,49.8206,49.8937,4500.0
2013-03-08 12:00:00,54.69,54.71,54.64,54.66,5200.0,49.9393,49.9576,49.8937,49.912,5200.0
2013-03-08 12:10:00,54.71,54.71,54.51,54.54,12900.0,49.9576,49.9576,49.775,49.8024,12900.0
2013-03-08 12:20:00,54.59,54.66,54.4,54.45,32100.0,49.848,49.912,49.6745,49.7202,32100.0
2013-03-08 12:30:00,54.51,54.61,54.5,54.6,8900.0,49.775,49.8663,49.7659,49.8572,8900.0
2013-03-08 12:40:00,54.58,54.64,54.57,54.64,3500.0,49.8389,49.8937,49.8298,49.8937,3500.0
2013-03-08 12:50:00,54.64,54.67,54.63,54.67,5900.0,49.8937,49.9211,49.8846,49.9211,5900.0
2013-03-08 13:00:00,54.65,54.7,54.56,54.64,6400.0,49.9028,49.9485,49.8206,49.8937,6400.0
2013-03-08 13:10:00,54.66,54.69,54.61,54.61,7300.0,49.912,49.9393,49.8663,49.8663,7300.0
2013-03-08 13:20:00,54.62,54.68,54.62,54.67,1900.0,49.8754,49.9302,49.8754,49.9211,1900.0
2013-03-08 13:30:00,54.66,54.72,54.61,54.71,7100.0,49.912,49.9667,49.8663,49.9576,7100.0
2013-03-08 13:40:00,54.73,54.73,54.63,54.64,7100.0,49.9759,49.9759,49.8846,49.8937,7100.0
2013-03-08 13:50:00,54.65,54.67,54.57,54.67,15900.0,49.9028,49.9211,49.8298,49.9211,15900.0
2013-03-08 14:00:00,54.66,54.66,54.59,54.6,14700.0,49.912,49.912,49.848,49.8572,14700.0
2013-03-08 14:10:00,54.61,54.66,54.58,54.61,7500.0,49.8663,49.912,49.8389,49.8663,7500.0
2013-03-08 14:20:00,54.6,54.77,54.59,54.77,8800.0,49.8572,50.0124,49.848,50.0124,8800.0
2013-03-08 14:30:00,54.78,54.78,54.66,54.72,7700.0,50.0215,50.0215,49.912,49.9667,7700.0
2013-03-08 14:40:00,54.72,54.72,54.6,54.61,8000.0,49.9667,49.9667,49.8572,49.8663,8000.0
2013-03-08 14:50:00,54.63,54.7,54.61,54.63,3700.0,49.8846,49.9485,49.8663,49.8846,3700.0
2013-03-08 15:00:00,54.66,54.7,54.61,54.64,6800.0,49.912,49.9485,49.8663,49.8937,6800.0
2013-03-08 15:10:00,54.64,54.7,54.6,54.65,3900.0,49.8937,49.9485,49.8572,49.9028,3900.0
2013-03-08 15:20:00,54.66,54.7,54.61,54.63,7900.0,49.912,49.9485,49.8663,49.8846,7900.0
2013-03-08 15:30:00,54.62,54.68,54.61,54.66,9200.0,49.8754,49.9302,49.8663,49.912,9200.0
2013-03-08 15:40:00,54.68,54.74,54.66,54.7,16100.0,49.9302,49.985,49.912,49.9485,16100.0
2013-03-08 15:50:00,54.7,54.74,54.62,54.71,35000.0,49.9485,49.985,49.8754,49.9576,35000.0
2013-03-11 09:30:00,54.54,54.74,54.45,54.67,27200.0,49.8024,49.985,49.7202,49.9211,27200.0
2013-03-11 09:40:00,54.71,54.79,54.37,54.37,17200.0,49.9576,50.0307,49.6471,49.6471,17200.0
2013-03-11 09:50:00,54.43,54.57,54.38,54.46,7100.0,49.7019,49.8298,49.6563,49.7293,7100.0
2013-03-11 10:00:00,54.4,54.72,54.4,54.72,16600.0,49.6745,49.9667,49.6745,49.9667,16600.0
2013-03-11 10:10:00,54.65,54.74,54.48,54.5,22000.0,49.9028,49.985,49.7476,49.7659,22000.0
2013-03-11 10:20:00,54.5,54.57,54.4,54.48,33800.0,49.7659,49.8298,49.6745,49.7476,33800.0
2013-03-11 10:30:00,54.54,54.65,54.53,54.63,5100.0,49.8024,49.9028,49.7932,49.8846,5100.0
2013-03-11 10:40:00,54.57,54.65,54.45,54.64,23100.0,49.8298,49.9028,49.7202,49.8937,23100.0
2013-03-11 10:50:00,54.61,54.63,54.14,54.18,25500.0,49.8663,49.8846,49.4371,49.4736,25500.0
2013-03-11 11:00:00,54.19,54.3,54.16,54.3,7800.0,49.4828,49.5832,49.4554,49.5832,7800.0
2013-03-11 11:10:00,54.43,54.49,54.38,54.4,3100.0,49.7019,49.7567,49.6563,49.6745,3100.0
2013-03-11 11:20:00,54.41,54.45,54.35,54.4,3700.0,49.6837,49.7202,49.6289,49.6745,3700.0
2013-03-11 11:30:00,54.35,54.48,54.35,54.39,1600.0,49.6289,49.7476,49.6289,49.6654,1600.0
2013-03-11 11:40:00,54.4,54.45,54.36,54.45,8900.0,49.6745,49.7202,49.638,49.7202,8900.0
2013-03-11 11:50:00,54.48,54.54,54.43,54.43,10900.0,49.7476,49.8024,49.7019,49.7019,10900.0
2013-03-11 12:00:00,54.44,54.53,54.44,54.53,2700.0,49.7111,49.7932,49.7111,49.7932,2700.0
2013-03-11 12:10:00,54.51,54.53,54.48,54.52,5600.0,49.775,49.7932,49.7476,49.7841,5600.0
2013-03-11 12:20:00,54.54,54.57,54.5,54.54,11000.0,49.8024,49.8298,49.7659,49.8024,11000.0
2013-03-11 12:30:00,54.52,54.52,54.47,54.52,20800.0,49.7841,49.7841,49.7385,49.7841,20800.0
2013-03-11 12:40:00,54.5,54.55,54.45,54.54,4600.0,49.7659,49.8115,49.7202,49.8024,4600.0
2013-03-11 12:50:00,54.55,54.57,54.48,54.56,8300.0,49.8115,49.8298,49.7476,49.8206,8300.0
2013-03-11 13:00:00,54.57,54.58,54.51,54.53,4500.0,49.8298,49.8389,49.775,49.7932,4500.0
2013-03-11 13:10:00,54.53,54.59,54.51,54.53,5500.0,49.7932,49.848,49.775,49.7932,5500.0
2013-03-11 13:20:00,54.55,54.6,54.51,54.58,6900.0,49.8115,49.8572,49.775,49.8389,6900.0
2013-03-11 13:30:00,54.59,54.6,54.5,54.51,4900.0,49.848,49.8572,49.7659,49.775,4900.0
2013-03-11 13:40:00,54.51,54.58,54.49,54.5,3800.0,49.775,49.8389,49.7567,49.7659,3800.0
2013-03-11 13:50:00,54.52,54.57,54.52,54.53,1100.0,49.7841,49.8298,49.7841,49.7932,1100.0
2013-03-11 14:00:00,54.54,54.58,54.54,54.56,1200.0,49.8024,49.8389,49.8024,49.8206,1200.0
2013-03-11 14:10:00,54.6,54.62,54.53,54.53,2800.0,49.8572,49.8754,49.7932,49.7932,2800.0
2013-03-11 14:20:00,54.55,54.64,54.55,54.61,2000.0,49.8115,49.8937,49.8115,49.8663,2000.0
2013-03-11 14:30:00,54.58,54.58,54.5,54.53,3700.0,49.8389,49.8389,49.7659,49.7932,3700.0
2013-03-11 14:40:00,54.51,54.7,54.51,54.67,5700.0,49.775,49.9485,49.775,49.9211,5700.0
2013-03-11 14:50:00,54.67,54.67,54.58,54.61,3300.0,49.9211,49.9211,49.8389,49.8663,3300.0
2013-03-11 15:00:00,54.6,54.64,54.55,54.55,2800.0,49.8572,49.8937,49.8115,49.8115,2800.0
2013-03-11 15:10:00,54.52,54.59,54.52,54.56,3000.0,49.7841,49.848,49.7841,49.8206,3000.0
2013-03-11 15:20:00,54.58,54.62,54.52,54.54,5700.0,49.8389,49.8754,49.7841,49.8024,5700.0
2013-03-11 15:30:00,54.54,54.58,54.49,54.53,14600.0,49.8024,49.8389,49.7567,49.7932,14600.0
2013-03-11 15:40:00,54.54,54.68,54.54,54.65,30000.0,49.8024,49.9302,49.8024,49.9028,30000.0
2013-03-11 15:50:00,54.66,54.67,54.62,54.63,29300.0,49.912,49.9211,49.8754,49.8846,29300.0
2013-03-12 09:30:00,54.54,54.54,54.15,54.39,7700.0,49.8024,49.8024,49.4463,49.6654,7700.0
2013-03-12 09:40:00,54.4,54.6,54.37,54.47,3600.0,49.6745,49.8572,49.6471,49.7385,3600.0
2013-03-12 09:50:00,54.59,54.65,54.46,54.54,3500.0,49.848,49.9028,49.7293,49.8024,3500.0
2013-03-12 10:00:00,54.6,54.85,54.44,54.85,15000.0,49.8572,50.0854,49.7111,50.0854,15000.0
2013-03-12 10:10:00,54.88,54.89,54.74,54.74,7300.0,50.1128,50.122,49.985,49.985,7300.0
2013-03-12 10:20:00,54.75,54.82,54.61,54.76,21900.0,49.9941,50.0581,49.8663,50.0033,21900.0
2013-03-12 10:30:00,54.74,54.77,54.62,54.7,13100.0,49.985,50.0124,49.8754,49.9485,13100.0
2013-03-12 10:40:00,54.68,54.74,54.65,54.71,3500.0,49.9302,49.985,49.9028,49.9576,3500.0
2013-03-12 10:50:00,54.71,54.71,54.64,54.65,1100.0,49.9576,49.9576,49.8937,49.9028,1100.0
2013-03-12 11:00:00,54.71,54.71,54.39,54.49,14700.0,49.9576,49.9576,49.6654,49.7567,14700.0
2013-03-12 11:10:00,54.43,54.6,54.43,54.56,2200.0,49.7019,49.8572,49.7019,49.8206,2200.0
2013-03-12 11:20:00,54.51,54.51,54.4,54.48,9500.0,49.775,49.775,49.6745,49.7476,9500.0
2013-03-12 11:30:00,54.48,54.57,54.46,54.51,6200.0,49.7476,49.8298,49.7293,49.775,6200.0
2013-03-12 11:40:00,54.46,54.51,54.38,54.44,3900.0,49.7293,49.775,49.6563,49.7111,3900.0
2013-03-12 11:50:00,54.45,54.57,54.43,54.5,11300.0,49.7202,49.8298,49.7019,49.7659,11300.0
2013-03-12 12:00:00,54.5,54.53,54.39,54.47,9700.0,49.7659,49.7932,49.6654,49.7385,9700.0
2013-03-12 12:10:00,54.5,54.52,54.46,54.51,2100.0,49.7659,49.7841,49.7293,49.775,2100.0
2013-03-12 12:20:00,54.46,54.51,54.43,54.46,4800.0,49.7293,49.775,49.7019,49.7293,4800.0
2013-03-12 12:30:00,54.45,54.52,54.44,54.44,3400.0,49.7202,49.7841,49.7111,49.7111,3400.0
2013-03-12 12:40:00,54.48,54.55,54.46,54.55,3700.0,49.7476,49.8115,49.7293,49.8115,3700.0
2013-03-12 12:50:00,54.55,54.55,54.5,54.53,1400.0,49.8115,49.8115,49.7659,49.7932,1400.0
2013-03-12 13:00:00,54.49,54.5,54.45,54.45,800.0,49.7567,49.7659,49.7202,49.7202,800.0
2013-03-12 13:10:00,54.46,54.52,54.44,54.48,2100.0,49.7293,49.7841,49.7111,49.7476,2100.0
2013-03-12 13:20:00,54.49,54.51,54.43,54.46,3300.0,49.7567,49.775,49.7019,49.7293,3300.0
2013-03-12 13:30:00,54.43,54.45,54.39,54.43,5400.0,49.7019,49.7202,49.6654,49.7019,5400.0
2013-03-12 13:40:00,54.42,54.46,54.4,54.4,5900.0,49.6928,49.7293,49.6745,49.6745,5900.0
2013-03-12 13:50:00,54.42,54.42,54.37,54.39,2400.0,49.6928,49.6928,49.6471,49.6654,2400.0
2013-03-12 14:00:00,54.4,54.45,54.3,54.3,3700.0,49.6745,49.7202,49.5832,49.5832,3700.0
2013-03-12 14:10:00,54.3,54.37,54.28,54.35,5600.0,49.5832,49.6471,49.565,49.6289,5600.0
2013-03-12 14:20:00,54.36,54.41,54.3,54.35,12500.0,49.638,49.6837,49.5832,49.6289,12500.0
2013-03-12 14:30:00,54.39,54.39,54.33,54.35,4500.0,49.6654,49.6654,49.6106,49.6289,4500.0
2013-03-12 14:40:00,54.37,54.38,54.33,54.37,2600.0,49.6471,49.6563,49.6106,49.6471,2600.0
2013-03-12 14:50:00,54.35,54.35,54.29,54.31,4200.0,49.6289,49.6289,49.5741,49.5924,4200.0
2013-03-12 15:00:00,54.3,54.35,54.28,54.34,6100.0,49.5832,49.6289,49.565,49.6197,6100.0
2013-03-12 15:10:00,54.34,54.45,54.32,54.39,6800.0,49.6197,49.7202,49.6015,49.6654,6800.0
2013-03-12 15:20:00,54.41,54.41,54.29,54.33,8000.0,49.6837,49.6837,49.5741,49.6106,8000.0
2013-03-12 15:30:00,54.34,54.48,54.33,54.48,12600.0,49.6197,49.7476,49.6106,49.7476,12600.0
2013-03-12 15:40:00,54.46,54.47,54.33,54.34,12800.0,49.7293,49.7385,49.6106,49.6197,12800.0
2013-03-12 15:50:00,54.34,54.37,54.27,54.29,33500.0,49.6197,49.6471,49.5558,49.5741,33500.0
2013-03-13 09:30:00,54.29,54.47,54.29,54.32,6300.0,49.5741,49.7385,49.5741,49.6015,6300.0
2013-03-13 09:40:00,54.31,54.41,54.18,54.38,8900.0,49.5924,49.6837,49.4736,49.6563,8900.0
2013-03-13 09:50:00,54.35,54.52,54.35,54.47,5200.0,49.6289,49.7841,49.6289,49.7385,5200.0
2013-03-13 10:00:00,54.5,54.52,54.18,54.22,16000.0,49.7659,49.7841,49.4736,49.5102,16000.0
2013-03-13 10:10:00,54.22,54.22,54.0,54.11,21100.0,49.5102,49.5102,49.3093,49.4097,21100.0
2013-03-13 10:20:00,54.12,54.26,54.1,54.24,2100.0,49.4189,49.5467,49.4006,49.5284,2100.0
2013-03-13 10:30:00,54.23,54.28,54.15,54.25,11600.0,49.5193,49.565,49.4463,49.5376,11600.0
2013-03-13 10:40:00,54.27,54.28,54.22,54.27,2500.0,49.5558,49.565,49.5102,49.5558,2500.0
2013-03-13 10:50:00,54.28,54.28,54.18,54.22,3600.0,49.565,49.565,49.4736,49.5102,3600.0
2013-03-13 11:00:00,54.28,54.31,54.25,54.31,2800.0,49.565,49.5924,49.5376,49.5924,2800.0
2013-03-13 11:10:00,54.3,54.52,54.29,54.52,3900.0,49.5832,49.7841,49.5741,49.7841,3900.0
2013-03-13 11:20:00,54.5,54.53,54.41,54.5,2100.0,49.7659,49.7932,49.6837,49.7659,2100.0
2013-03-13 11:30:00,54.48,54.51,54.28,54.33,5200.0,49.7476,49.775,49.565,49.6106,5200.0
2013-03-13 11:40:00,54.34,54.36,54.25,54.3,22700.0,49.6197,49.638,49.5376,49.5832,22700.0
2013-03-13 11:50:00,54.29,54.35,54.25,54.33,4700.0,49.5741,49.6289,49.5376,49.6106,4700.0
2013-03-13 12:00:00,54.31,54.46,54.3,54.46,3300.0,49.5924,49.7293,49.5832,49.7293,3300.0
2013-03-13 12:10:00,54.45,54.52,54.44,54.47,2900.0,49.7202,49.7841,49.7111,49.7385,2900.0
2013-03-13 12:20:00,54.46,54.54,54.44,54.44,4600.0,49.7293,49.8024,49.7111,49.7111,4600.0
2013-03-13 12:30:00,54.45,54.5,54.39,54.49,2600.0,49.7202,49.7659,49.6654,49.7567,2600.0
2013-03-13 12:40:00,54.52,54.56,54.48,54.51,3100.0,49.7841,49.8206,49.7476,49.775,3100.0
2013-03-13 12:50:00,54.49,54.6,54.48,54.55,6700.0,49.7567,49.8572,49.7476,49.8115,6700.0
2013-03-13 13:00:00,54.61,54.66,54.49,54.49,5800.0,49.8663,49.912,49.7567,49.7567,5800.0
2013-03-13 13:10:00,54.48,54.53,54.48,54.5,3300.0,49.7476,49.7932,49.7476,49.7659,3300.0
2013-03-13 13:20:00,54.48,54.52,54.48,54.5,3300.0,49.7476,49.7841,49.7476,49.7659,3300.0
2013-03-13 13:30:00,54.5,54.53,54.45,54.45,5000.0,49.7659,49.7932,49.7202,49.7202,5000.0
2013-03-13 13:40:00,54.46,54.54,54.46,54.51,9200.0,49.7293,49.8024,49.7293,49.775,9200.0
2013-03-13 13:50:00,54.51,54.53,54.46,54.47,5100.0,49.775,49.7932,49.7293,49.7385,5100.0
2013-03-13 14:00:00,54.47,54.51,54.42,54.48,5200.0,49.7385,49.775,49.6928,49.7476,5200.0
2013-03-13 14:10:00,54.44,54.53,54.44,54.5,5000.0,49.7111,49.7932,49.7111,49.7659,5000.0
2013-03-13 14:20:00,54.5,54.55,54.42,54.48,13900.0,49.7659,49.8115,49.6928,49.7476,13900.0
2013-03-13 14:30:00,54.48,54.55,54.48,54.5,4600.0,49.7476,49.8115,49.7476,49.7659,4600.0
2013-03-13 14:40:00,54.5,54.52,54.39,54.39,9000.0,49.7659,49.7841,49.6654,49.6654,9000.0
2013-03-13 14:50:00,54.4,54.4,54.24,54.26,8900.0,49.6745,49.6745,49.5284,49.5467,8900.0
2013-03-13 15:00:00,54.29,54.38,54.23,54.23,7100.0,49.5741,49.6563,49.5193,49.5193,7100.0
2013-03-13 15:10:00,54.24,54.37,54.23,54.34,5400.0,49.5284,49.6471,49.5193,49.6197,5400.0
2013-03-13 15:20:00,54.33,54.41,54.3,54.33,5800.0,49.6106,49.6837,49.5832,49.6106,5800.0
2013-03-13 15:30:00,54.33,54.46,54.33,54.44,6300.0,49.6106,49.7293,49.6106,49.7111,6300.0
2013-03-13 15:40:00,54.42,54.43,54.34,54.37,10200.0,49.6928,49.7019,49.6197,49.6471,10200.0
2013-03-13 15:50:00,54.37,54.49,54.36,54.44,16200.0,49.6471,49.7567,49.638,49.7111,16200.0
2013-03-14 09:30:00,54.49,54.75,54.49,54.75,8200.0,49.7567,49.9941,49.7567,49.9941,8200.0
2013-03-14 09:40:00,54.69,54.7,54.59,54.62,3700.0,49.9393,49.9485,49.848,49.8754,3700.0
2013-03-14 09:50:00,54.59,55.0,54.59,54.88,8800.0,49.848,50.2224,49.848,50.1128,8800.0
2013-03-14 10:00:00,54.9,54.9,54.82,54.89,8100.0,50.1311,50.1311,50.0581,50.122,8100.0
2013-03-14 10:10:00,54.9,54.9,54.76,54.87,8500.0,50.1311,50.1311,50.0033,50.1037,8500.0
2013-03-14 10:20:00,54.8,54.87,54.76,54.82,7000.0,50.0398,50.1037,50.0033,50.0581,7000.0
2013-03-14 10:30:00,54.84,54.87,54.8,54.83,5500.0,50.0763,50.1037,50.0398,50.0672,5500.0
2013-03-14 10:40:00,54.86,54.87,54.8,54.82,5300.0,50.0946,50.1037,50.0398,50.0581,5300.0
2013-03-14 10:50:00,54.82,54.9,54.8,54.85,7200.0,50.0581,50.1311,50.0398,50.0854,7200.0
2013-03-14 11:00:00,54.81,54.88,54.81,54.86,7200.0,50.0489,50.1128,50.0489,50.0946,7200.0
2013-03-14 11:10:00,54.86,54.88,54.8,54.83,5900.0,50.0946,50.1128,50.0398,50.0672,5900.0
2013-03-14 11:20:00,54.84,54.85,54.76,54.8,5700.0,50.0763,50.0854,50.0033,50.0398,5700.0
2013-03-14 11:30:00,54.79,54.97,54.79,54.94,10600.0,50.0307,50.195,50.0307,50.1676,10600.0
2013-03-14 11:40:00,54.97,55.13,54.97,55.03,11200.0,50.195,50.3411,50.195,50.2498,11200.0
2013-03-14 11:50:00,55.04,55.08,55.0,55.02,9800.0,50.2589,50.2955,50.2224,50.2407,9800.0
2013-03-14 12:00:00,55.0,55.06,54.97,54.99,8300.0,50.2224,50.2772,50.195,50.2133,8300.0
2013-03-14 12:10:00,55.02,55.06,54.97,55.05,17600.0,50.2407,50.2772,50.195,50.2681,17600.0
2013-03-14 12:20:00,55.05,55.08,54.98,55.08,8100.0,50.2681,50.2955,50.2042,50.2955,8100.0
2013-03-14 12:30:00,55.07,55.37,55.02,55.26,36200.0,50.2863,50.5603,50.2407,50.4598,36200.0
2013-03-14 12:40:00,55.2,55.26,55.13,55.19,21400.0,50.405,50.4598,50.3411,50.3959,21400.0
2013-03-14 12:50:00,55.13,55.27,55.13,55.17,18300.0,50.3411,50.469,50.3411,50.3777,18300.0
2013-03-14 13:00:00,55.18,55.18,55.13,55.17,41800.0,50.3868,50.3868,50.3411,50.3777,41800.0
2013-03-14 13:10:00,55.16,55.16,55.05,55.09,6000.0,50.3685,50.3685,50.2681,50.3046,6000.0
2013-03-14 13:20:00,55.09,55.21,55.08,55.21,21300.0,50.3046,50.4142,50.2955,50.4142,21300.0
2013-03-14 13:30:00,55.18,55.27,55.16,55.21,5300.0,50.3868,50.469,50.3685,50.4142,5300.0
2013-03-14 13:40:00,55.19,55.23,55.16,55.16,3200.0,50.3959,50.4324,50.3685,50.3685,3200.0
2013-03-14 13:50:00,55.19,55.2,55.12,55.14,5000.0,50.3959,50.405,50.332,50.3503,5000.0
2013-03-14 14:00:00,55.14,55.18,55.08,55.09,5900.0,50.3503,50.3868,50.2955,50.3046,5900.0
2013-03-14 14:10:00,55.12,55.15,55.09,55.11,4900.0,50.332,50.3594,50.3046,50.3229,4900.0
2013-03-14 14:20:00,55.12,55.16,55.04,55.04,3800.0,50.332,50.3685,50.2589,50.2589,3800.0
2013-03-14 14:30:00,55.03,55.03,54.96,54.99,6500.0,50.2498,50.2498,50.1859,50.2133,6500.0
2013-03-14 14:40:00,54.98,55.04,54.96,54.97,7600.0,50.2042,50.2589,50.1859,50.195,7600.0
2013-03-14 14:50:00,54.98,55.06,54.96,55.0,7500.0,50.2042,50.2772,50.1859,50.2224,7500.0
2013-03-14 15:00:00,55.0,55.0,54.89,54.89,18700.0,50.2224,50.2224,50.122,50.122,18700.0
2013-03-14 15:10:00,54.85,54.88,54.8,54.8,19600.0,50.0854,50.1128,50.0398,50.0398,19600.0
2013-03-14 15:20:00,54.81,54.83,54.76,54.78,9500.0,50.0489,50.0672,50.0033,50.0215,9500.0
2013-03-14 15:30:00,54.79,54.87,54.78,54.85,25600.0,50.0307,50.1037,50.0215,50.0854,25600.0
2013-03-14 15:40:00,54.85,54.99,54.84,54.86,30300.0,50.0854,50.2133,50.0763,50.0946,30300.0
2013-03-14 15:50:00,54.87,54.88,54.76,54.81,41900.0,50.1037,50.1128,50.0033,50.0489,41900.0
2013-03-15 09:30:00,54.57,54.75,54.43,54.72,167700.0,49.8298,49.9941,49.7019,49.9667,167700.0
2013-03-15 09:40:00,54.72,54.88,54.71,54.88,9700.0,49.9667,50.1128,49.9576,50.1128,9700.0
2013-03-15 09:50:00,54.77,54.89,54.66,54.78,7300.0,50.0124,50.122,49.912,50.0215,7300.0
2013-03-15 10:00:00,54.78,54.8,54.23,54.28,28500.0,50.0215,50.0398,49.5193,49.565,28500.0
2013-03-15 10:10:00,54.29,54.42,54.03,54.13,17300.0,49.5741,49.6928,49.3367,49.428,17300.0
2013-03-15 10:20:00,54.14,54.15,53.94,54.13,26900.0,49.4371,49.4463,49.2545,49.428,26900.0
2013-03-15 10:30:00,54.13,54.3,54.03,54.27,10400.0,49.428,49.5832,49.3367,49.5558,10400.0
2013-03-15 10:40:00,54.31,54.41,54.25,54.25,3400.0,49.5924,49.6837,49.5376,49.5376,3400.0
2013-03-15 10:50:00,54.27,54.31,54.25,54.31,4300.0,49.5558,49.5924,49.5376,49.5924,4300.0
2013-03-15 11:00:00,54.28,54.4,54.25,54.33,2900.0,49.565,49.6745,49.5376,49.6106,2900.0
2013-03-15 11:10:00,54.36,54.36,54.2,54.24,26400.0,49.638,49.638,49.4919,49.5284,26400.0
2013-03-15 11:20:00,54.21,54.39,54.21,54.37,3400.0,49.501,49.6654,49.501,49.6471,3400.0
2013-03-15 11:30:00,54.37,54.39,54.33,54.39,3200.0,49.6471,49.6654,49.6106,49.6654,3200.0
2013-03-15 11:40:00,54.38,54.39,54.31,54.35,4000.0,49.6563,49.6654,49.5924,49.6289,4000.0
2013-03-15 11:50:00,54.36,54.43,54.35,54.4,5800.0,49.638,49.7019,49.6289,49.6745,5800.0
2013-03-15 12:00:00,54.41,54.41,54.32,54.32,2800.0,49.6837,49.6837,49.6015,49.6015,2800.0
2013-03-15 12:10:00,54.33,54.46,54.25,54.42,3200.0,49.6106,49.7293,49.5376,49.6928,3200.0
2013-03-15 12:20:00,54.47,54.47,54.4,54.43,2900.0,49.7385,49.7385,49.6745,49.7019,2900.0
2013-03-15 12:30:00,54.43,54.52,54.41,54.44,3200.0,49.7019,49.7841,49.6837,49.7111,3200.0
2013-03-15 12:40:00,54.41,54.58,54.41,54.53,4300.0,49.6837,49.8389,49.6837,49.7932,4300.0
2013-03-15 12:50:00,54.52,54.52,54.41,54.46,2900.0,49.7841,49.7841,49.6837,49.7293,2900.0
2013-03-15 13:00:00,54.48,54.5,54.42,54.46,5500.0,49.7476,49.7659,49.6928,49.7293,5500.0
2013-03-15 13:10:00,54.46,54.49,54.39,54.39,2800.0,49.7293,49.7567,49.6654,49.6654,2800.0
2013-03-15 13:20:00,54.41,54.5,54.4,54.44,4500.0,49.6837,49.7659,49.6745,49.7111,4500.0
2013-03-15 13:30:00,54.52,54.57,54.49,54.52,4300.0,49.7841,49.8298,49.7567,49.7841,4300.0
2013-03-15 13:40:00,54.55,54.58,54.52,54.56,8700.0,49.8115,49.8389,49.7841,49.8206,8700.0
2013-03-15 13:50:00,54.56,54.59,54.54,54.55,3900.0,49.8206,49.848,49.8024,49.8115,3900.0
2013-03-15 14:00:00,54.55,54.55,54.45,54.48,7100.0,49.8115,49.8115,49.7202,49.7476,7100.0
2013-03-15 14:10:00,54.5,54.56,54.5,54.54,3600.0,49.7659,49.8206,49.7659,49.8024,3600.0
2013-03-15 14:20:00,54.53,54.54,54.42,54.45,6400.0,49.7932,49.8024,49.6928,49.7202,6400.0
2013-03-15 14:30:00,54.43,54.47,54.36,54.44,5700.0,49.7019,49.7385,49.638,49.7111,5700.0
2013-03-15 14:40:00,54.46,54.49,54.43,54.46,3300.0,49.7293,49.7567,49.7019,49.7293,3300.0
2013-03-15 14:50:00,54.47,54.52,54.4,54.45,8700.0,49.7385,49.7841,49.6745,49.7202,8700.0
2013-03-15 15:00:00,54.49,54.58,54.45,54.53,9600.0,49.7567,49.8389,49.7202,49.7932,9600.0
2013-03-15 15:10:00,54.55,54.59,54.46,54.52,6200.0,49.8115,49.848,49.7293,49.7841,6200.0
2013-03-15 15:20:00,54.52,54.52,54.47,54.5,6600.0,49.7841,49.7841,49.7385,49.7659,6600.0
2013-03-15 15:30:00,54.5,54.62,54.48,54.57,10900.0,49.7659,49.8754,49.7476,49.8298,10900.0
2013-03-15 15:40:00,54.56,54.64,54.5,54.57,24300.0,49.8206,49.8937,49.7659,49.8298,24300.0
2013-03-15 15:50:00,54.56,54.6,54.49,54.59,33400.0,49.8206,49.8572,49.7567,49.848,33400.0
2013-03-18 09:30:00,53.8,54.31,53.78,54.31,8400.0,49.1267,49.5924,49.1084,49.5924,8400.0
2013-03-18 09:40:00,54.29,54.29,54.01,54.15,6700.0,49.5741,49.5741,49.3184,49.4463,6700.0
2013-03-18 09:50:00,54.1,54.35,53.97,54.35,4900.0,49.4006,49.6289,49.2819,49.6289,4900.0
2013-03-18 10:00:00,54.33,54.34,53.96,53.96,10700.0,49.6106,49.6197,49.2728,49.2728,10700.0
2013-03-18 10:10:00,53.98,54.38,53.96,54.38,8700.0,49.291,49.6563,49.2728,49.6563,8700.0
2013-03-18 10:20:00,54.36,54.39,54.19,54.32,11300.0,49.638,49.6654,49.4828,49.6015,11300.0
2013-03-18 10:30:00,54.31,54.44,54.18,54.37,8700.0,49.5924,49.7111,49.4736,49.6471,8700.0
2013-03-18 10:40:00,54.4,54.4,54.2,54.3,7100.0,49.6745,49.6745,49.4919,49.5832,7100.0
2013-03-18 10:50:00,54.3,54.3,54.2,54.25,6200.0,49.5832,49.5832,49.4919,49.5376,6200.0
2013-03-18 11:00:00,54.25,54.46,54.18,54.43,12600.0,49.5376,49.7293,49.4736,49.7019,12600.0
2013-03-18 11:10:00,54.45,54.63,54.45,54.62,11300.0,49.7202,49.8846,49.7202,49.8754,11300.0
2013-03-18 11:20:00,54.59,54.71,54.59,54.59,31300.0,49.848,49.9576,49.848,49.848,31300.0
2013-03-18 11:30:00,54.59,54.64,54.56,54.61,25900.0,49.848,49.8937,49.8206,49.8663,25900.0
2013-03-18 11:40:00,54.64,54.65,54.57,54.61,6900.0,49.8937,49.9028,49.8298,49.8663,6900.0
2013-03-18 11:50:00,54.62,54.68,54.56,54.62,13500.0,49.8754,49.9302,49.8206,49.8754,13500.0
2013-03-18 12:00:00,54.66,54.7,54.55,54.68,3500.0,49.912,49.9485,49.8115,49.9302,3500.0
2013-03-18 12:10:00,54.68,54.73,54.59,54.64,7500.0,49.9302,49.9759,49.848,49.8937,7500.0
2013-03-18 12:20:00,54.61,54.68,54.57,54.59,3200.0,49.8663,49.9302,49.8298,49.848,3200.0
2013-03-18 12:30:00,54.61,54.64,54.56,54.62,3200.0,49.8663,49.8937,49.8206,49.8754,3200.0
2013-03-18 12:40:00,54.59,54.64,54.57,54.58,4200.0,49.848,49.8937,49.8298,49.8389,4200.0
2013-03-18 12:50:00,54.59,54.64,54.59,54.64,1600.0,49.848,49.8937,49.848,49.8937,1600.0
2013-03-18 13:00:00,54.65,54.65,54.56,54.65,6300.0,49.9028,49.9028,49.8206,49.9028,6300.0
2013-03-18 13:10:00,54.61,54.7,54.61,54.65,2800.0,49.8663,49.9485,49.8663,49.9028,2800.0
2013-03-18 13:20:00,54.62,54.67,54.55,54.55,5400.0,49.8754,49.9211,49.8115,49.8115,5400.0
2013-03-18 13:30:00,54.6,54.65,54.56,54.65,3200.0,49.8572,49.9028,49.8206,49.9028,3200.0
2013-03-18 13:40:00,54.63,54.67,54.63,54.63,7100.0,49.8846,49.9211,49.8846,49.8846,7100.0
2013-03-18 13:50:00,54.62,54.63,54.57,54.58,2700.0,49.8754,49.8846,49.8298,49.8389,2700.0
2013-03-18 14:00:00,54.6,54.65,54.6,54.65,1900.0,49.8572,49.9028,49.8572,49.9028,1900.0
2013-03-18 14:10:00,54.63,54.7,54.62,54.65,8500.0,49.8846,49.9485,49.8754,49.9028,8500.0
2013-03-18 14:20:00,54.65,54.71,54.63,54.71,4900.0,49.9028,49.9576,49.8846,49.9576,4900.0
2013-03-18 14:30:00,54.69,54.72,54.66,54.7,4200.0,49.9393,49.9667,49.912,49.9485,4200.0
2013-03-18 14:40:00,54.71,54.73,54.63,54.68,3000.0,49.9576,49.9759,49.8846,49.9302,3000.0
2013-03-18 14:50:00,54.63,54.65,54.49,54.49,5500.0,49.8846,49.9028,49.7567,49.7567,5500.0
2013-03-18 15:00:00,54.53,54.54,54.45,54.47,4400.0,49.7932,49.8024,49.7202,49.7385,4400.0
2013-03-18 15:10:00,54.48,54.5,54.27,54.33,11400.0,49.7476,49.7659,49.5558,49.6106,11400.0
2013-03-18 15:20:00,54.33,54.39,54.22,54.27,11800.0,49.6106,49.6654,49.5102,49.5558,11800.0
2013-03-18 15:30:00,54.27,54.29,54.17,54.2,5500.0,49.5558,49.5741,49.4645,49.4919,5500.0
2013-03-18 15:40:00,54.19,54.23,54.0,54.06,15200.0,49.4828,49.5193,49.3093,49.3641,15200.0
2013-03-18 15:50:00,54.06,54.12,54.03,54.11,29400.0,49.3641,49.4189,49.3367,49.4097,29400.0
2013-03-19 09:30:00,54.33,54.48,54.22,54.32,5800.0,49.6106,49.7476,49.5102,49.6015,5800.0
2013-03-19 09:40:00,54.25,54.25,54.15,54.2,1800.0,49.5376,49.5376,49.4463,49.4919,1800.0
2013-03-19 09:50:00,54.18,54.26,54.09,54.24,5300.0,49.4736,49.5467,49.3915,49.5284,5300.0
2013-03-19 10:00:00,54.23,54.34,54.19,54.27,5300.0,49.5193,49.6197,49.4828,49.5558,5300.0
2013-03-19 10:10:00,54.25,54.32,54.1,54.11,4600.0,49.5376,49.6015,49.4006,49.4097,4600.0
2013-03-19 10:20:00,54.11,54.18,53.87,53.91,8000.0,49.4097,49.4736,49.1906,49.2271,8000.0
2013-03-19 10:30:00,53.93,53.95,53.83,53.91,9500.0,49.2454,49.2636,49.154,49.2271,9500.0
2013-03-19 10:40:00,53.85,53.86,53.76,53.76,4600.0,49.1723,49.1814,49.0901,49.0901,4600.0
2013-03-19 10:50:00,53.76,53.83,53.69,53.77,5600.0,49.0901,49.154,49.0262,49.0993,5600.0
2013-03-19 11:00:00,53.72,53.89,53.69,53.89,10400.0,49.0536,49.2088,49.0262,49.2088,10400.0
2013-03-19 11:10:00,53.87,54.03,53.85,54.03,8700.0,49.1906,49.3367,49.1723,49.3367,8700.0
2013-03-19 11:20:00,54.0,54.05,53.95,53.99,4000.0,49.3093,49.3549,49.2636,49.3002,4000.0
2013-03-19 11:30:00,54.01,54.07,53.89,53.95,5300.0,49.3184,49.3732,49.2088,49.2636,5300.0
2013-03-19 11:40:00,53.92,53.92,53.69,53.71,4200.0,49.2362,49.2362,49.0262,49.0445,4200.0
2013-03-19 11:50:00,53.73,53.75,53.38,53.39,9500.0,49.0627,49.081,48.7431,48.7523,9500.0
2013-03-19 12:00:00,53.51,53.56,53.46,53.49,3900.0,48.8618,48.9075,48.8162,48.8436,3900.0
2013-03-19 12:10:00,53.4,53.4,53.15,53.22,15100.0,48.7614,48.7614,48.5331,48.597,15100.0
2013-03-19 12:20:00,53.31,53.31,53.2,53.27,17000.0,48.6792,48.6792,48.5788,48.6427,17000.0
2013-03-19 12:30:00,53.25,53.27,53.14,53.19,7500.0,48.6244,48.6427,48.524,48.5696,7500.0
2013-03-19 12:40:00,53.19,53.29,53.19,53.25,5800.0,48.5696,48.661,48.5696,48.6244,5800.0
2013-03-19 12:50:00,53.25,53.32,53.21,53.28,5700.0,48.6244,48.6884,48.5879,48.6518,5700.0
2013-03-19 13:00:00,53.28,53.35,53.26,53.32,9000.0,48.6518,48.7157,48.6336,48.6884,9000.0
2013-03-19 13:10:00,53.28,53.31,53.05,53.07,3900.0,48.6518,48.6792,48.4418,48.4601,3900.0
2013-03-19 13:20:00,53.0,53.08,52.91,52.91,8100.0,48.3961,48.4692,48.314,48.314,8100.0
2013-03-19 13:30:00,52.93,53.08,52.84,53.02,9800.0,48.3322,48.4692,48.25,48.4144,9800.0
2013-03-19 13:40:00,52.99,53.07,52.84,53.07,3600.0,48.387,48.4601,48.25,48.4601,3600.0
2013-03-19 13:50:00,53.1,53.17,53.03,53.17,2300.0,48.4875,48.5514,48.4235,48.5514,2300.0
2013-03-19 14:00:00,53.17,53.4,53.14,53.35,11600.0,48.5514,48.7614,48.524,48.7157,11600.0
2013-03-19 14:10:00,53.32,53.32,53.18,53.22,9500.0,48.6884,48.6884,48.5605,48.597,9500.0
2013-03-19 14:20:00,53.18,53.39,53.18,53.26,4300.0,48.5605,48.7523,48.5605,48.6336,4300.0
2013-03-19 14:30:00,53.26,53.47,53.26,53.31,9500.0,48.6336,48.8253,48.6336,48.6792,9500.0
2013-03-19 14:40:00,53.31,53.34,53.21,53.28,5600.0,48.6792,48.7066,48.5879,48.6518,5600.0
2013-03-19 14:50:00,53.29,53.29,53.15,53.17,3900.0,48.661,48.661,48.5331,48.5514,3900.0
2013-03-19 15:00:00,53.18,53.25,53.04,53.08,8200.0,48.5605,48.6244,48.4327,48.4692,8200.0
2013-03-19 15:10:00,53.08,53.44,53.06,53.29,14800.0,48.4692,48.7979,48.4509,48.661,14800.0
2013-03-19 15:20:00,53.25,53.25,53.1,53.16,10300.0,48.6244,48.6244,48.4875,48.5422,10300.0
2013-03-19 15:30:00,53.15,53.17,53.08,53.15,8800.0,48.5331,48.5514,48.4692,48.5331,8800.0
2013-03-19 15:40:00,53.15,53.15,53.02,53.09,20300.0,48.5331,48.5331,48.4144,48.4783,20300.0
2013-03-19 15:50:00,53.09,53.19,52.99,53.04,58200.0,48.4783,48.5696,48.387,48.4327,58200.0
2013-03-20 09:30:00,53.58,53.58,53.28,53.5,4700.0,48.9258,48.9258,48.6518,48.8527,4700.0
2013-03-20 09:40:00,53.47,53.55,53.34,53.34,2200.0,48.8253,48.8984,48.7066,48.7066,2200.0
2013-03-20 09:50:00,53.37,53.38,53.19,53.19,2100.0,48.734,48.7431,48.5696,48.5696,2100.0
2013-03-20 10:00:00,53.22,53.42,53.22,53.42,3300.0,48.597,48.7797,48.597,48.7797,3300.0
2013-03-20 10:10:00,53.37,53.5,53.34,53.41,2600.0,48.734,48.8527,48.7066,48.7705,2600.0
2013-03-20 10:20:00,53.5,53.64,53.47,53.56,6600.0,48.8527,48.9806,48.8253,48.9075,6600.0
2013-03-20 10:30:00,53.62,53.71,53.5,53.59,5500.0,48.9623,49.0445,48.8527,48.9349,5500.0
2013-03-20 10:40:00,53.59,53.75,53.54,53.74,4100.0,48.9349,49.081,48.8892,49.0719,4100.0
2013-03-20 10:50:00,53.77,53.93,53.72,53.93,4700.0,49.0993,49.2454,49.0536,49.2454,4700.0
2013-03-20 11:00:00,53.9,53.92,53.77,53.81,1500.0,49.218,49.2362,49.0993,49.1358,1500.0
2013-03-20 11:10:00,53.83,53.9,53.77,53.8,6700.0,49.154,49.218,49.0993,49.1267,6700.0
2013-03-20 11:20:00,53.81,53.92,53.81,53.88,2700.0,49.1358,49.2362,49.1358,49.1997,2700.0
2013-03-20 11:30:00,53.88,53.95,53.8,53.95,6700.0,49.1997,49.2636,49.1267,49.2636,6700.0
2013-03-20 11:40:00,53.93,53.93,53.8,53.81,2500.0,49.2454,49.2454,49.1267,49.1358,2500.0
2013-03-20 11:50:00,53.81,53.9,53.79,53.9,2000.0,49.1358,49.218,49.1175,49.218,2000.0
2013-03-20 12:00:00,53.89,53.96,53.89,53.96,11500.0,49.2088,49.2728,49.2088,49.2728,11500.0
2013-03-20 12:10:00,53.96,53.98,53.87,53.91,2000.0,49.2728,49.291,49.1906,49.2271,2000.0
2013-03-20 12:20:00,53.91,53.96,53.9,53.95,1600.0,49.2271,49.2728,49.218,49.2636,1600.0
2013-03-20 12:30:00,53.94,53.96,53.92,53.92,1800.0,49.2545,49.2728,49.2362,49.2362,1800.0
2013-03-20 12:40:00,53.91,53.98,53.91,53.92,2600.0,49.2271,49.291,49.2271,49.2362,2600.0
2013-03-20 12:50:00,53.94,53.94,53.78,53.83,4100.0,49.2545,49.2545,49.1084,49.154,4100.0
2013-03-20 13:00:00,53.84,53.87,53.83,53.85,1400.0,49.1632,49.1906,49.154,49.1723,1400.0
2013-03-20 13:10:00,53.81,53.85,53.79,53.79,2400.0,49.1358,49.1723,49.1175,49.1175,2400.0
2013-03-20 13:20:00,53.8,53.86,53.78,53.78,2900.0,49.1267,49.1814,49.1084,49.1084,2900.0
2013-03-20 13:30:00,53.76,53.77,53.66,53.71,1800.0,49.0901,49.0993,48.9988,49.0445,1800.0
2013-03-20 13:40:00,53.7,53.73,53.6,53.6,4500.0,49.0353,49.0627,48.944,48.944,4500.0
2013-03-20 13:50:00,53.62,53.68,53.62,53.62,2000.0,48.9623,49.0171,48.9623,48.9623,2000.0
2013-03-20 14:00:00,53.54,53.76,53.54,53.66,5000.0,48.8892,49.0901,48.8892,48.9988,5000.0
2013-03-20 14:10:00,53.59,53.75,53.59,53.66,4700.0,48.9349,49.081,48.9349,48.9988,4700.0
2013-03-20 14:20:00,53.65,53.83,53.61,53.77,6500.0,48.9897,49.154,48.9532,49.0993,6500.0
2013-03-20 14:30:00,53.84,53.84,53.67,53.78,5700.0,49.1632,49.1632,49.0079,49.1084,5700.0
2013-03-20 14:40:00,53.82,53.88,53.73,53.86,5700.0,49.1449,49.1997,49.0627,49.1814,5700.0
2013-03-20 14:50:00,53.84,53.88,53.69,53.73,5100.0,49.1632,49.1997,49.0262,49.0627,5100.0
2013-03-20 15:00:00,53.76,53.8,53.69,53.75,6400.0,49.0901,49.1267,49.0262,49.081,6400.0
2013-03-20 15:10:00,53.78,53.89,53.78,53.81,8200.0,49.1084,49.2088,49.1084,49.1358,8200.0
2013-03-20 15:20:00,53.83,53.83,53.61,53.69,12700.0,49.154,49.154,48.9532,49.0262,12700.0
2013-03-20 15:30:00,53.7,53.72,53.63,53.72,9700.0,49.0353,49.0536,48.9714,49.0536,9700.0
2013-03-20 15:40:00,53.71,53.93,53.71,53.76,26100.0,49.0445,49.2454,49.0445,49.0901,26100.0
2013-03-20 15:50:00,53.76,53.78,53.56,53.75,47500.0,49.0901,49.1084,48.9075,49.081,47500.0
2013-03-21 09:30:00,53.71,53.71,53.16,53.25,12600.0,49.0445,49.0445,48.5422,48.6244,12600.0
2013-03-21 09:40:00,53.16,53.3,53.11,53.3,3900.0,48.5422,48.6701,48.4966,48.6701,3900.0
2013-03-21 09:50:00,53.13,53.18,53.1,53.15,1100.0,48.5149,48.5605,48.4875,48.5331,1100.0
2013-03-21 10:00:00,53.13,53.22,52.94,52.98,6700.0,48.5149,48.597,48.3414,48.3779,6700.0
2013-03-21 10:10:00,53.04,53.07,52.89,52.9,5200.0,48.4327,48.4601,48.2957,48.3048,5200.0
2013-03-21 10:20:00,52.86,53.02,52.81,52.96,4800.0,48.2683,48.4144,48.2227,48.3596,4800.0
2013-03-21 10:30:00,52.9,52.96,52.83,52.83,11900.0,48.3048,48.3596,48.2409,48.2409,11900.0
2013-03-21 10:40:00,52.82,52.9,52.73,52.73,4500.0,48.2318,48.3048,48.1496,48.1496,4500.0
2013-03-21 10:50:00,52.73,52.81,52.68,52.75,3800.0,48.1496,48.2227,48.1039,48.1679,3800.0
2013-03-21 11:00:00,52.79,52.8,52.64,52.7,32000.0,48.2044,48.2135,48.0674,48.1222,32000.0
2013-03-21 11:10:00,52.66,52.66,52.54,52.61,10000.0,48.0857,48.0857,47.9761,48.04,10000.0
2013-03-21 11:20:00,52.67,52.81,52.61,52.67,4300.0,48.0948,48.2227,48.04,48.0948,4300.0
2013-03-21 11:30:00,52.74,52.8,52.73,52.77,2200.0,48.1587,48.2135,48.1496,48.1861,2200.0
2013-03-21 11:40:00,52.8,52.92,52.8,52.89,7600.0,48.2135,48.3231,48.2135,48.2957,7600.0
2013-03-21 11:50:00,52.92,52.98,52.83,52.83,5300.0,48.3231,48.3779,48.2409,48.2409,5300.0
2013-03-21 12:00:00,52.87,52.88,52.75,52.85,4100.0,48.2774,48.2866,48.1679,48.2592,4100.0
2013-03-21 12:10:00,52.8,52.89,52.79,52.86,5000.0,48.2135,48.2957,48.2044,48.2683,5000.0
2013-03-21 12:20:00,52.87,52.9,52.82,52.84,7200.0,48.2774,48.3048,48.2318,48.25,7200.0
2013-03-21 12:30:00,52.86,52.9,52.81,52.85,5200.0,48.2683,48.3048,48.2227,48.2592,5200.0
2013-03-21 12:40:00,52.84,52.89,52.79,52.84,3500.0,48.25,48.2957,48.2044,48.25,3500.0
2013-03-21 12:50:00,52.84,52.84,52.76,52.78,2000.0,48.25,48.25,48.177,48.1953,2000.0
2013-03-21 13:00:00,52.77,52.78,52.67,52.74,2600.0,48.1861,48.1953,48.0948,48.1587,2600.0
2013-03-21 13:10:00,52.71,52.73,52.47,52.52,5200.0,48.1313,48.1496,47.9122,47.9578,5200.0
2013-03-21 13:20:00,52.53,52.56,52.38,52.48,4700.0,47.967,47.9944,47.83,47.9213,4700.0
2013-03-21 13:30:00,52.48,52.48,52.34,52.45,5100.0,47.9213,47.9213,47.7935,47.8939,5100.0
2013-03-21 13:40:00,52.46,52.46,52.36,52.42,9700.0,47.9031,47.9031,47.8117,47.8665,9700.0
2013-03-21 13:50:00,52.4,52.42,52.33,52.36,8800.0,47.8483,47.8665,47.7843,47.8117,8800.0
2013-03-21 14:00:00,52.38,52.38,52.17,52.28,29800.0,47.83,47.83,47.6382,47.7387,29800.0
2013-03-21 14:10:00,52.3,52.47,52.29,52.42,14200.0,47.757,47.9122,47.7478,47.8665,14200.0
2013-03-21 14:20:00,52.39,52.54,52.38,52.44,4700.0,47.8391,47.9761,47.83,47.8848,4700.0
2013-03-21 14:30:00,52.43,52.49,52.37,52.38,4100.0,47.8757,47.9304,47.8209,47.83,4100.0
2013-03-21 14:40:00,52.44,52.53,52.4,52.46,4500.0,47.8848,47.967,47.8483,47.9031,4500.0
2013-03-21 14:50:00,52.47,52.52,52.42,52.52,3000.0,47.9122,47.9578,47.8665,47.9578,3000.0
2013-03-21 15:00:00,52.52,52.69,52.52,52.65,33100.0,47.9578,48.1131,47.9578,48.0766,33100.0
2013-03-21 15:10:00,52.65,52.74,52.54,52.55,9800.0,48.0766,48.1587,47.9761,47.9852,9800.0
2013-03-21 15:20:00,52.58,52.76,52.58,52.76,3900.0,48.0126,48.177,48.0126,48.177,3900.0
2013-03-21 15:30:00,52.75,52.75,52.58,52.58,13000.0,48.1679,48.1679,48.0126,48.0126,13000.0
2013-03-21 15:40:00,52.58,52.58,52.33,52.42,20700.0,48.0126,48.0126,47.7843,47.8665,20700.0
2013-03-21 15:50:00,52.4,52.43,52.24,52.24,35300.0,47.8483,47.8757,47.7022,47.7022,35300.0
2013-03-22 09:30:00,52.16,52.5,52.01,52.3,13000.0,47.6291,47.9396,47.4921,47.757,13000.0
2013-03-22 09:40:00,52.2,52.2,51.86,51.96,4700.0,47.6656,47.6656,47.3552,47.4465,4700.0
2013-03-22 09:50:00,51.91,52.13,51.9,51.91,5500.0,47.4008,47.6017,47.3917,47.4008,5500.0
2013-03-22 10:00:00,51.96,52.1,51.94,52.07,5100.0,47.4465,47.5743,47.4282,47.5469,5100.0
2013-03-22 10:10:00,52.03,52.1,51.9,51.91,5100.0,47.5104,47.5743,47.3917,47.4008,5100.0
2013-03-22 10:20:00,51.91,51.91,51.76,51.77,5800.0,47.4008,47.4008,47.2639,47.273,5800.0
2013-03-22 10:30:00,51.75,51.87,51.71,51.79,7500.0,47.2547,47.3643,47.2182,47.2913,7500.0
2013-03-22 10:40:00,51.77,51.79,51.58,51.58,6700.0,47.273,47.2913,47.0995,47.0995,6700.0
2013-03-22 10:50:00,51.63,51.65,51.52,51.6,6400.0,47.1452,47.1634,47.0447,47.1178,6400.0
2013-03-22 11:00:00,51.58,51.6,51.39,51.4,9400.0,47.0995,47.1178,46.926,46.9351,9400.0
2013-03-22 11:10:00,51.41,51.46,51.36,51.4,10900.0,46.9443,46.9899,46.8986,46.9351,10900.0
2013-03-22 11:20:00,51.39,51.53,51.36,51.53,14100.0,46.926,47.0538,46.8986,47.0538,14100.0
2013-03-22 11:30:00,51.47,51.52,51.43,51.49,6000.0,46.9991,47.0447,46.9625,47.0173,6000.0
2013-03-22 11:40:00,51.51,51.51,51.36,51.41,5700.0,47.0356,47.0356,46.8986,46.9443,5700.0
2013-03-22 11:50:00,51.41,51.47,51.35,51.36,5800.0,46.9443,46.9991,46.8895,46.8986,5800.0
2013-03-22 12:00:00,51.38,51.4,51.34,51.34,8000.0,46.9169,46.9351,46.8803,46.8803,8000.0
2013-03-22 12:10:00,51.35,51.37,51.23,51.33,12000.0,46.8895,46.9077,46.7799,46.8712,12000.0
2013-03-22 12:20:00,51.34,51.42,51.31,51.33,23700.0,46.8803,46.9534,46.8529,46.8712,23700.0
2013-03-22 12:30:00,51.32,51.35,51.24,51.34,10500.0,46.8621,46.8895,46.789,46.8803,10500.0
2013-03-22 12:40:00,51.34,51.41,51.29,51.37,10100.0,46.8803,46.9443,46.8347,46.9077,10100.0
2013-03-22 12:50:00,51.37,51.39,51.28,51.34,24200.0,46.9077,46.926,46.8256,46.8803,24200.0
2013-03-22 13:00:00,51.38,51.41,51.25,51.34,9300.0,46.9169,46.9443,46.7982,46.8803,9300.0
2013-03-22 13:10:00,51.35,51.37,51.27,51.3,6600.0,46.8895,46.9077,46.8164,46.8438,6600.0
2013-03-22 13:20:00,51.3,51.31,51.25,51.26,16600.0,46.8438,46.8529,46.7982,46.8073,16600.0
2013-03-22 13:30:00,51.28,51.31,51.23,51.25,8100.0,46.8256,46.8529,46.7799,46.7982,8100.0
2013-03-22 13:40:00,51.28,51.32,51.21,51.28,8600.0,46.8256,46.8621,46.7616,46.8256,8600.0
2013-03-22 13:50:00,51.28,51.28,51.21,51.26,4500.0,46.8256,46.8256,46.7616,46.8073,4500.0
2013-03-22 14:00:00,51.29,51.31,51.21,51.23,4400.0,46.8347,46.8529,46.7616,46.7799,4400.0
2013-03-22 14:10:00,51.21,51.26,51.17,51.18,6600.0,46.7616,46.8073,46.7251,46.7342,6600.0
2013-03-22 14:20:00,51.21,51.21,51.15,51.2,2600.0,46.7616,46.7616,46.7068,46.7525,2600.0
2013-03-22 14:30:00,51.21,51.31,51.16,51.3,8100.0,46.7616,46.8529,46.716,46.8438,8100.0
2013-03-22 14:40:00,51.31,51.31,51.2,51.26,18100.0,46.8529,46.8529,46.7525,46.8073,18100.0
2013-03-22 14:50:00,51.28,51.3,51.2,51.3,7500.0,46.8256,46.8438,46.7525,46.8438,7500.0
2013-03-22 15:00:00,51.3,51.34,51.27,51.29,8400.0,46.8438,46.8803,46.8164,46.8347,8400.0
2013-03-22 15:10:00,51.27,51.32,51.25,51.25,8800.0,46.8164,46.8621,46.7982,46.7982,8800.0
2013-03-22 15:20:00,51.24,51.3,51.21,51.28,7100.0,46.789,46.8438,46.7616,46.8256,7100.0
2013-03-22 15:30:00,51.26,51.31,51.26,51.29,16900.0,46.8073,46.8529,46.8073,46.8347,16900.0
2013-03-22 15:40:00,51.27,51.31,51.25,51.26,20800.0,46.8164,46.8529,46.7982,46.8073,20800.0
2013-03-22 15:50:00,51.28,51.46,51.28,51.44,60800.0,46.8256,46.9899,46.8256,46.9717,60800.0
2013-03-25 09:30:00,51.71,51.86,51.51,51.76,16600.0,47.2182,47.3552,47.0356,47.2639,16600.0
2013-03-25 09:40:00,51.86,52.28,51.86,52.15,9200.0,47.3552,47.7387,47.3552,47.62,9200.0
2013-03-25 09:50:00,52.14,52.21,52.04,52.21,13000.0,47.6109,47.6748,47.5195,47.6748,13000.0
2013-03-25 10:00:00,52.19,52.26,52.14,52.24,4100.0,47.6565,47.7204,47.6109,47.7022,4100.0
2013-03-25 10:10:00,52.25,52.32,52.24,52.27,6200.0,47.7113,47.7752,47.7022,47.7296,6200.0
2013-03-25 10:20:00,52.26,52.29,52.15,52.2,13100.0,47.7204,47.7478,47.62,47.6656,13100.0
2013-03-25 10:30:00,52.2,52.3,52.19,52.24,9500.0,47.6656,47.757,47.6565,47.7022,9500.0
2013-03-25 10:40:00,52.24,52.25,52.02,52.08,15200.0,47.7022,47.7113,47.5013,47.5561,15200.0
2013-03-25 10:50:00,52.14,52.25,52.07,52.11,9200.0,47.6109,47.7113,47.5469,47.5835,9200.0
2013-03-25 11:00:00,52.09,52.25,52.06,52.21,8000.0,47.5652,47.7113,47.5378,47.6748,8000.0
2013-03-25 11:10:00,52.23,52.28,52.06,52.09,10900.0,47.693,47.7387,47.5378,47.5652,10900.0
2013-03-25 11:20:00,52.1,52.24,52.1,52.18,4600.0,47.5743,47.7022,47.5743,47.6474,4600.0
2013-03-25 11:30:00,52.14,52.2,52.11,52.17,6100.0,47.6109,47.6656,47.5835,47.6382,6100.0
2013-03-25 11:40:00,52.17,52.22,52.09,52.22,7200.0,47.6382,47.6839,47.5652,47.6839,7200.0
2013-03-25 11:50:00,52.21,52.27,52.14,52.2,7500.0,47.6748,47.7296,47.6109,47.6656,7500.0
2013-03-25 12:00:00,52.24,52.24,52.12,52.17,6900.0,47.7022,47.7022,47.5926,47.6382,6900.0
2013-03-25 12:10:00,52.17,52.2,52.0,52.0,16300.0,47.6382,47.6656,47.483,47.483,16300.0
2013-03-25 12:20:00,51.97,52.01,51.67,51.74,35300.0,47.4556,47.4921,47.1817,47.2456,35300.0
2013-03-25 12:30:00,51.72,51.72,51.48,51.58,31200.0,47.2273,47.2273,47.0082,47.0995,31200.0
2013-03-25 12:40:00,51.58,51.77,51.55,51.7,19900.0,47.0995,47.273,47.0721,47.2091,19900.0
2013-03-25 12:50:00,51.71,51.74,51.61,51.72,18300.0,47.2182,47.2456,47.1269,47.2273,18300.0
2013-03-25 13:00:00,51.67,51.79,51.62,51.7,11600.0,47.1817,47.2913,47.136,47.2091,11600.0
2013-03-25 13:10:00,51.71,51.78,51.65,51.7,5800.0,47.2182,47.2821,47.1634,47.2091,5800.0
2013-03-25 13:20:00,51.7,51.82,51.7,51.81,4900.0,47.2091,47.3186,47.2091,47.3095,4900.0
2013-03-25 13:30:00,51.79,51.79,51.69,51.71,6200.0,47.2913,47.2913,47.1999,47.2182,6200.0
2013-03-25 13:40:00,51.71,51.87,51.7,51.84,7700.0,47.2182,47.3643,47.2091,47.3369,7700.0
2013-03-25 13:50:00,51.85,51.93,51.8,51.9,8800.0,47.346,47.4191,47.3004,47.3917,8800.0
2013-03-25 14:00:00,51.88,51.93,51.83,51.84,9100.0,47.3734,47.4191,47.3278,47.3369,9100.0
2013-03-25 14:10:00,51.87,51.87,51.73,51.74,7900.0,47.3643,47.3643,47.2365,47.2456,7900.0
2013-03-25 14:20:00,51.76,51.78,51.71,51.75,6800.0,47.2639,47.2821,47.2182,47.2547,6800.0
2013-03-25 14:30:00,51.74,51.76,51.69,51.74,17700.0,47.2456,47.2639,47.1999,47.2456,17700.0
2013-03-25 14:40:00,51.73,51.76,51.71,51.74,8800.0,47.2365,47.2639,47.2182,47.2456,8800.0
2013-03-25 14:50:00,51.74,51.75,51.73,51.74,4800.0,47.2456,47.2547,47.2365,47.2456,4800.0
2013-03-25 15:00:00,51.74,51.78,51.68,51.72,16600.0,47.2456,47.2821,47.1908,47.2273,16600.0
2013-03-25 15:10:00,51.72,51.75,51.65,51.65,8900.0,47.2273,47.2547,47.1634,47.1634,8900.0
2013-03-25 15:20:00,51.66,51.75,51.66,51.71,20000.0,47.1725,47.2547,47.1725,47.2182,20000.0
2013-03-25 15:30:00,51.7,51.73,51.64,51.72,15900.0,47.2091,47.2365,47.1543,47.2273,15900.0
2013-03-25 15:40:00,51.72,51.72,51.57,51.57,21500.0,47.2273,47.2273,47.0904,47.0904,21500.0
2013-03-25 15:50:00,51.56,51.68,51.48,51.5,138200.0,47.0812,47.1908,47.0082,47.0264,138200.0
2013-03-26 09:30:00,51.71,52.05,51.64,51.7,4300.0,47.2182,47.5287,47.1543,47.2091,4300.0
2013-03-26 09:40:00,51.76,51.87,51.67,51.75,14900.0,47.2639,47.3643,47.1817,47.2547,14900.0
2013-03-26 09:50:00,51.67,51.75,51.55,51.73,13800.0,47.1817,47.2547,47.0721,47.2365,13800.0
2013-03-26 10:00:00,51.65,51.8,51.5,51.8,12800.0,47.1634,47.3004,47.0264,47.3004,12800.0
2013-03-26 10:10:00,51.8,51.9,51.67,51.73,9800.0,47.3004,47.3917,47.1817,47.2365,9800.0
2013-03-26 10:20:00,51.7,51.8,51.62,51.75,7400.0,47.2091,47.3004,47.136,47.2547,7400.0
2013-03-26 10:30:00,51.77,51.84,51.7,51.7,6500.0,47.273,47.3369,47.2091,47.2091,6500.0
2013-03-26 10:40:00,51.66,51.68,51.5,51.58,4800.0,47.1725,47.1908,47.0264,47.0995,4800.0
2013-03-26 10:50:00,51.58,51.64,51.49,51.53,7400.0,47.0995,47.1543,47.0173,47.0538,7400.0
2013-03-26 11:00:00,51.54,51.65,51.5,51.59,13800.0,47.063,47.1634,47.0264,47.1086,13800.0
2013-03-26 11:10:00,51.57,51.63,51.48,51.48,5600.0,47.0904,47.1452,47.0082,47.0082,5600.0
2013-03-26 11:20:00,51.48,51.48,51.35,51.35,5600.0,47.0082,47.0082,46.8895,46.8895,5600.0
2013-03-26 11:30:00,51.35,51.38,51.18,51.18,10400.0,46.8895,46.9169,46.7342,46.7342,10400.0
2013-03-26 11:40:00,51.19,51.22,51.17,51.18,4500.0,46.7434,46.7708,46.7251,46.7342,4500.0
2013-03-26 11:50:00,51.19,51.19,51.07,51.1,17100.0,46.7434,46.7434,46.6338,46.6612,17100.0
2013-03-26 12:00:00,51.1,51.14,51.05,51.07,11900.0,46.6612,46.6977,46.6155,46.6338,11900.0
2013-03-26 12:10:00,51.07,51.12,51.05,51.07,12600.0,46.6338,46.6795,46.6155,46.6338,12600.0
2013-03-26 12:20:00,51.05,51.06,50.96,50.99,14000.0,46.6155,46.6247,46.5334,46.5607,14000.0
2013-03-26 12:30:00,50.99,51.18,50.99,51.08,16000.0,46.5607,46.7342,46.5607,46.6429,16000.0
2013-03-26 12:40:00,51.09,51.22,51.09,51.21,10100.0,46.6521,46.7708,46.6521,46.7616,10100.0
2013-03-26 12:50:00,51.2,51.21,51.14,51.2,8700.0,46.7525,46.7616,46.6977,46.7525,8700.0
2013-03-26 13:00:00,51.2,51.21,51.18,51.2,3400.0,46.7525,46.7616,46.7342,46.7525,3400.0
2013-03-26 13:10:00,51.2,51.24,51.2,51.24,700.0,46.7525,46.789,46.7525,46.789,700.0
2013-03-26 13:20:00,51.23,51.27,51.2,51.27,3600.0,46.7799,46.8164,46.7525,46.8164,3600.0
2013-03-26 13:30:00,51.29,51.3,51.24,51.29,3400.0,46.8347,46.8438,46.789,46.8347,3400.0
2013-03-26 13:40:00,51.25,51.3,51.23,51.3,900.0,46.7982,46.8438,46.7799,46.8438,900.0
2013-03-26 13:50:00,51.3,51.32,51.27,51.28,1200.0,46.8438,46.8621,46.8164,46.8256,1200.0
2013-03-26 14:00:00,51.28,51.31,51.2,51.27,8000.0,46.8256,46.8529,46.7525,46.8164,8000.0
2013-03-26 14:10:00,51.27,51.28,51.23,51.27,7200.0,46.8164,46.8256,46.7799,46.8164,7200.0
2013-03-26 14:20:00,51.29,51.29,51.18,51.2,1500.0,46.8347,46.8347,46.7342,46.7525,1500.0
2013-03-26 14:30:00,51.18,51.21,51.18,51.21,3000.0,46.7342,46.7616,46.7342,46.7616,3000.0
2013-03-26 14:40:00,51.21,51.23,51.19,51.22,4600.0,46.7616,46.7799,46.7434,46.7708,4600.0
2013-03-26 14:50:00,51.23,51.24,51.21,51.22,2700.0,46.7799,46.789,46.7616,46.7708,2700.0
2013-03-26 15:00:00,51.23,51.28,51.23,51.25,8200.0,46.7799,46.8256,46.7799,46.7982,8200.0
2013-03-26 15:10:00,51.25,51.36,51.24,51.32,3200.0,46.7982,46.8986,46.789,46.8621,3200.0
2013-03-26 15:20:00,51.32,51.37,51.3,51.32,2000.0,46.8621,46.9077,46.8438,46.8621,2000.0
2013-03-26 15:30:00,51.35,51.47,51.35,51.44,8000.0,46.8895,46.9991,46.8895,46.9717,8000.0
2013-03-26 15:40:00,51.46,51.46,51.38,51.46,5500.0,46.9899,46.9899,46.9169,46.9899,5500.0
2013-03-26 15:50:00,51.44,51.52,51.39,51.5,17800.0,46.9717,47.0447,46.926,47.0264,17800.0
2013-03-27 09:30:00,50.89,51.2,50.79,50.92,6000.0,46.4694,46.7525,46.3781,46.4968,6000.0
2013-03-27 09:40:00,50.98,51.0,50.8,50.93,3700.0,46.5516,46.5699,46.3873,46.506,3700.0
2013-03-27 09:50:00,50.9,50.94,50.7,50.7,3600.0,46.4786,46.5151,46.2959,46.2959,3600.0
2013-03-27 10:00:00,50.73,50.79,50.58,50.65,4100.0,46.3233,46.3781,46.1864,46.2503,4100.0
2013-03-27 10:10:00,50.74,50.74,50.52,50.59,5800.0,46.3325,46.3325,46.1316,46.1955,5800.0
2013-03-27 10:20:00,50.59,50.74,50.57,50.61,17100.0,46.1955,46.3325,46.1772,46.2138,17100.0
2013-03-27 10:30:00,50.66,50.74,50.6,50.7,5400.0,46.2594,46.3325,46.2046,46.2959,5400.0
2013-03-27 10:40:00,50.7,50.82,50.68,50.78,6300.0,46.2959,46.4055,46.2777,46.369,6300.0
2013-03-27 10:50:00,50.75,50.78,50.7,50.72,3000.0,46.3416,46.369,46.2959,46.3142,3000.0
2013-03-27 11:00:00,50.72,50.79,50.72,50.74,3400.0,46.3142,46.3781,46.3142,46.3325,3400.0
2013-03-27 11:10:00,50.79,50.9,50.79,50.88,6800.0,46.3781,46.4786,46.3781,46.4603,6800.0
2013-03-27 11:20:00,50.89,50.96,50.86,50.91,6700.0,46.4694,46.5334,46.442,46.4877,6700.0
2013-03-27 11:30:00,50.91,50.99,50.89,50.96,2800.0,46.4877,46.5607,46.4694,46.5334,2800.0
2013-03-27 11:40:00,51.0,51.05,50.98,51.0,4100.0,46.5699,46.6155,46.5516,46.5699,4100.0
2013-03-27 11:50:00,50.94,51.06,50.94,51.06,5000.0,46.5151,46.6247,46.5151,46.6247,5000.0
2013-03-27 12:00:00,51.03,51.04,50.94,50.98,3900.0,46.5973,46.6064,46.5151,46.5516,3900.0
2013-03-27 12:10:00,50.99,51.05,50.99,51.01,3900.0,46.5607,46.6155,46.5607,46.579,3900.0
2013-03-27 12:20:00,51.0,51.06,50.95,50.95,2500.0,46.5699,46.6247,46.5242,46.5242,2500.0
2013-03-27 12:30:00,50.94,51.06,50.93,51.02,5000.0,46.5151,46.6247,46.506,46.5881,5000.0
2013-03-27 12:40:00,51.02,51.05,50.94,50.96,3300.0,46.5881,46.6155,46.5151,46.5334,3300.0
2013-03-27 12:50:00,51.0,51.05,50.96,50.98,1600.0,46.5699,46.6155,46.5334,46.5516,1600.0
2013-03-27 13:00:00,50.96,50.98,50.91,50.91,3000.0,46.5334,46.5516,46.4877,46.4877,3000.0
2013-03-27 13:10:00,50.89,50.93,50.84,50.88,2900.0,46.4694,46.506,46.4238,46.4603,2900.0
2013-03-27 13:20:00,50.89,51.03,50.86,51.03,7800.0,46.4694,46.5973,46.442,46.5973,7800.0
2013-03-27 13:30:00,51.11,51.11,51.01,51.04,3400.0,46.6703,46.6703,46.579,46.6064,3400.0
2013-03-27 13:40:00,51.03,51.12,51.03,51.06,8500.0,46.5973,46.6795,46.5973,46.6247,8500.0
2013-03-27 13:50:00,51.13,51.13,51.01,51.01,4900.0,46.6886,46.6886,46.579,46.579,4900.0
2013-03-27 14:00:00,51.03,51.13,51.03,51.1,3500.0,46.5973,46.6886,46.5973,46.6612,3500.0
2013-03-27 14:10:00,51.08,51.14,51.05,51.05,2300.0,46.6429,46.6977,46.6155,46.6155,2300.0
2013-03-27 14:20:00,51.06,51.15,51.05,51.12,3600.0,46.6247,46.7068,46.6155,46.6795,3600.0
2013-03-27 14:30:00,51.12,51.14,51.07,51.12,2700.0,46.6795,46.6977,46.6338,46.6795,2700.0
2013-03-27 14:40:00,51.1,51.14,51.01,51.01,4500.0,46.6612,46.6977,46.579,46.579,4500.0
2013-03-27 14:50:00,51.03,51.08,51.03,51.07,2500.0,46.5973,46.6429,46.5973,46.6338,2500.0
2013-03-27 15:00:00,51.06,51.1,51.02,51.1,2300.0,46.6247,46.6612,46.5881,46.6612,2300.0
2013-03-27 15:10:00,51.09,51.13,51.06,51.11,2900.0,46.6521,46.6886,46.6247,46.6703,2900.0
2013-03-27 15:20:00,51.1,51.16,51.08,51.11,9100.0,46.6612,46.716,46.6429,46.6703,9100.0
2013-03-27 15:30:00,51.12,51.14,51.08,51.12,11600.0,46.6795,46.6977,46.6429,46.6795,11600.0
2013-03-27 15:40:00,51.12,51.15,51.04,51.09,12400.0,46.6795,46.7068,46.6064,46.6521,12400.0
2013-03-27 15:50:00,51.07,51.16,50.78,51.11,35900.0,46.6338,46.716,46.369,46.6703,35900.0
2013-03-28 09:30:00,51.14,51.17,50.97,51.02,4700.0,46.6977,46.7251,46.5425,46.5881,4700.0
2013-03-28 09:40:00,50.92,50.92,50.68,50.78,8500.0,46.4968,46.4968,46.2777,46.369,8500.0
2013-03-28 09:50:00,50.75,50.92,50.6,50.6,3800.0,46.3416,46.4968,46.2046,46.2046,3800.0
2013-03-28 10:00:00,50.66,50.68,50.45,50.45,15600.0,46.2594,46.2777,46.0677,46.0677,15600.0
2013-03-28 10:10:00,50.45,50.6,50.39,50.42,8600.0,46.0677,46.2046,46.0129,46.0403,8600.0
2013-03-28 10:20:00,50.43,50.5,50.43,50.5,4100.0,46.0494,46.1133,46.0494,46.1133,4100.0
2013-03-28 10:30:00,50.45,50.55,50.41,50.52,10100.0,46.0677,46.159,46.0311,46.1316,10100.0
2013-03-28 10:40:00,50.51,50.55,50.41,50.46,7900.0,46.1224,46.159,46.0311,46.0768,7900.0
2013-03-28 10:50:00,50.44,50.64,50.43,50.61,6400.0,46.0585,46.2411,46.0494,46.2138,6400.0
2013-03-28 11:00:00,50.57,50.57,50.48,50.51,19400.0,46.1772,46.1772,46.095,46.1224,19400.0
2013-03-28 11:10:00,50.55,50.58,50.52,50.57,4300.0,46.159,46.1864,46.1316,46.1772,4300.0
2013-03-28 11:20:00,50.57,50.62,50.56,50.58,1600.0,46.1772,46.2229,46.1681,46.1864,1600.0
2013-03-28 11:30:00,50.57,50.61,50.47,50.55,10600.0,46.1772,46.2138,46.0859,46.159,10600.0
2013-03-28 11:40:00,50.52,50.69,50.52,50.68,20600.0,46.1316,46.2868,46.1316,46.2777,20600.0
2013-03-28 11:50:00,50.68,50.94,50.68,50.9,10100.0,46.2777,46.5151,46.2777,46.4786,10100.0
2013-03-28 12:00:00,50.9,50.9,50.7,50.72,46000.0,46.4786,46.4786,46.2959,46.3142,46000.0
2013-03-28 12:10:00,50.71,50.72,50.53,50.55,7900.0,46.3051,46.3142,46.1407,46.159,7900.0
2013-03-28 12:20:00,50.58,50.71,50.54,50.67,9500.0,46.1864,46.3051,46.1498,46.2685,9500.0
2013-03-28 12:30:00,50.65,50.81,50.51,50.76,24200.0,46.2503,46.3964,46.1224,46.3507,24200.0
2013-03-28 12:40:00,50.73,50.79,50.71,50.76,7600.0,46.3233,46.3781,46.3051,46.3507,7600.0
2013-03-28 12:50:00,50.75,50.85,50.73,50.85,7800.0,46.3416,46.4329,46.3233,46.4329,7800.0
2013-03-28 13:00:00,50.85,50.85,50.75,50.75,8800.0,46.4329,46.4329,46.3416,46.3416,8800.0
2013-03-28 13:10:00,50.76,50.89,50.76,50.89,9600.0,46.3507,46.4694,46.3507,46.4694,9600.0
2013-03-28 13:20:00,50.92,50.95,50.75,50.75,6200.0,46.4968,46.5242,46.3416,46.3416,6200.0
2013-03-28 13:30:00,50.75,50.75,50.65,50.65,6900.0,46.3416,46.3416,46.2503,46.2503,6900.0
2013-03-28 13:40:00,50.64,51.03,50.63,51.01,24000.0,46.2411,46.5973,46.232,46.579,24000.0
2013-03-28 13:50:00,51.02,51.2,51.02,51.2,9800.0,46.5881,46.7525,46.5881,46.7525,9800.0
2013-03-28 14:00:00,51.2,51.29,51.17,51.28,10800.0,46.7525,46.8347,46.7251,46.8256,10800.0
2013-03-28 14:10:00,51.28,51.31,51.23,51.27,16600.0,46.8256,46.8529,46.7799,46.8164,16600.0
2013-03-28 14:20:00,51.27,51.48,51.27,51.45,16400.0,46.8164,47.0082,46.8164,46.9808,16400.0
2013-03-28 14:30:00,51.46,51.5,51.25,51.26,18300.0,46.9899,47.0264,46.7982,46.8073,18300.0
2013-03-28 14:40:00,51.25,51.39,51.23,51.3,11600.0,46.7982,46.926,46.7799,46.8438,11600.0
2013-03-28 14:50:00,51.33,51.37,51.3,51.3,9400.0,46.8712,46.9077,46.8438,46.8438,9400.0
2013-03-28 15:00:00,51.33,51.34,51.27,51.33,15700.0,46.8712,46.8803,46.8164,46.8712,15700.0
2013-03-28 15:10:00,51.32,51.35,51.26,51.35,12900.0,46.8621,46.8895,46.8073,46.8895,12900.0
2013-03-28 15:20:00,51.38,51.49,51.38,51.45,20000.0,46.9169,47.0173,46.9169,46.9808,20000.0
2013-03-28 15:30:00,51.46,51.6,51.44,51.6,29200.0,46.9899,47.1178,46.9717,47.1178,29200.0
2013-03-28 15:40:00,51.57,51.67,51.51,51.63,36600.0,47.0904,47.1817,47.0356,47.1452,36600.0
2013-03-28 15:50:00,51.65,51.84,51.64,51.7,76500.0,47.1634,47.3369,47.1543,47.2091,76500.0
2013-04-01 09:30:00,51.7,51.7,51.04,51.12,15200.0,47.2091,47.2091,46.6064,46.6795,15200.0
2013-04-01 09:40:00,51.15,51.24,51.07,51.11,2700.0,46.7068,46.789,46.6338,46.6703,2700.0
2013-04-01 09:50:00,51.08,51.11,50.87,50.98,2300.0,46.6429,46.6703,46.4512,46.5516,2300.0
2013-04-01 10:00:00,50.87,50.87,50.66,50.86,11000.0,46.4512,46.4512,46.2594,46.442,11000.0
2013-04-01 10:10:00,50.83,50.94,50.77,50.88,6100.0,46.4146,46.5151,46.3599,46.4603,6100.0
2013-04-01 10:20:00,50.87,50.89,50.75,50.8,4000.0,46.4512,46.4694,46.3416,46.3873,4000.0
2013-04-01 10:30:00,50.71,50.73,50.58,50.66,7000.0,46.3051,46.3233,46.1864,46.2594,7000.0
2013-04-01 10:40:00,50.6,50.61,50.47,50.54,4400.0,46.2046,46.2138,46.0859,46.1498,4400.0
2013-04-01 10:50:00,50.44,50.5,50.39,50.44,4500.0,46.0585,46.1133,46.0129,46.0585,4500.0
2013-04-01 11:00:00,50.43,50.54,50.41,50.54,3700.0,46.0494,46.1498,46.0311,46.1498,3700.0
2013-04-01 11:10:00,50.55,50.59,50.45,50.55,6400.0,46.159,46.1955,46.0677,46.159,6400.0
2013-04-01 11:20:00,50.57,50.58,50.4,50.49,9200.0,46.1772,46.1864,46.022,46.1042,9200.0
2013-04-01 11:30:00,50.51,50.71,50.51,50.61,4700.0,46.1224,46.3051,46.1224,46.2138,4700.0
2013-04-01 11:40:00,50.58,50.65,50.54,50.65,5500.0,46.1864,46.2503,46.1498,46.2503,5500.0
2013-04-01 11:50:00,50.68,50.71,50.57,50.57,5500.0,46.2777,46.3051,46.1772,46.1772,5500.0
2013-04-01 12:00:00,50.6,50.69,50.57,50.69,2200.0,46.2046,46.2868,46.1772,46.2868,2200.0
2013-04-01 12:10:00,50.69,50.72,50.63,50.63,3900.0,46.2868,46.3142,46.232,46.232,3900.0
2013-04-01 12:20:00,50.63,50.72,50.45,50.51,12100.0,46.232,46.3142,46.0677,46.1224,12100.0
2013-04-01 12:30:00,50.52,50.52,50.43,50.45,1900.0,46.1316,46.1316,46.0494,46.0677,1900.0
2013-04-01 12:40:00,50.42,50.45,50.38,50.43,900.0,46.0403,46.0677,46.0037,46.0494,900.0
2013-04-01 12:50:00,50.44,50.49,50.37,50.48,3300.0,46.0585,46.1042,45.9946,46.095,3300.0
2013-04-01 13:00:00,50.48,50.49,50.44,50.44,1200.0,46.095,46.1042,46.0585,46.0585,1200.0
2013-04-01 13:10:00,50.46,50.46,50.38,50.4,1900.0,46.0768,46.0768,46.0037,46.022,1900.0
2013-04-01 13:20:00,50.37,50.46,50.34,50.46,3000.0,45.9946,46.0768,45.9672,46.0768,3000.0
2013-04-01 13:30:00,50.49,50.51,50.44,50.46,2400.0,46.1042,46.1224,46.0585,46.0768,2400.0
2013-04-01 13:40:00,50.47,50.51,50.36,50.38,15800.0,46.0859,46.1224,45.9855,46.0037,15800.0
2013-04-01 13:50:00,50.35,50.39,50.28,50.36,9300.0,45.9763,46.0129,45.9124,45.9855,9300.0
2013-04-01 14:00:00,50.34,50.42,50.21,50.39,13200.0,45.9672,46.0403,45.8485,46.0129,13200.0
2013-04-01 14:10:00,50.39,50.4,50.26,50.27,6600.0,46.0129,46.022,45.8942,45.9033,6600.0
2013-04-01 14:20:00,50.26,50.32,50.26,50.3,4000.0,45.8942,45.9489,45.8942,45.9307,4000.0
2013-04-01 14:30:00,50.32,50.34,50.24,50.32,7300.0,45.9489,45.9672,45.8759,45.9489,7300.0
2013-04-01 14:40:00,50.31,50.34,50.25,50.26,4900.0,45.9398,45.9672,45.885,45.8942,4900.0
2013-04-01 14:50:00,50.23,50.28,50.17,50.21,6700.0,45.8668,45.9124,45.812,45.8485,6700.0
2013-04-01 15:00:00,50.21,50.32,50.2,50.28,5400.0,45.8485,45.9489,45.8394,45.9124,5400.0
2013-04-01 15:10:00,50.26,50.26,50.12,50.13,9600.0,45.8942,45.8942,45.7663,45.7755,9600.0
2013-04-01 15:20:00,50.1,50.16,50.08,50.1,5000.0,45.7481,45.8028,45.7298,45.7481,5000.0
2013-04-01 15:30:00,50.12,50.17,50.03,50.09,9100.0,45.7663,45.812,45.6841,45.7389,9100.0
2013-04-01 15:40:00,50.06,50.16,50.06,50.1,13600.0,45.7115,45.8028,45.7115,45.7481,13600.0
2013-04-01 15:50:00,50.16,50.24,50.07,50.24,30500.0,45.8028,45.8759,45.7207,45.8759,30500.0
2013-04-02 09:30:00,50.56,50.56,50.2,50.28,9100.0,46.1681,46.1681,45.8394,45.9124,9100.0
2013-04-02 09:40:00,50.28,50.34,50.15,50.32,6400.0,45.9124,45.9672,45.7937,45.9489,6400.0
2013-04-02 09:50:00,50.28,50.42,50.25,50.32,4700.0,45.9124,46.0403,45.885,45.9489,4700.0
2013-04-02 10:00:00,50.32,50.46,50.16,50.31,12200.0,45.9489,46.0768,45.8028,45.9398,12200.0
2013-04-02 10:10:00,50.3,50.3,50.09,50.15,6700.0,45.9307,45.9307,45.7389,45.7937,6700.0
2013-04-02 10:20:00,50.16,50.28,50.08,50.24,20600.0,45.8028,45.9124,45.7298,45.8759,20600.0
2013-04-02 10:30:00,50.23,50.35,50.16,50.35,7000.0,45.8668,45.9763,45.8028,45.9763,7000.0
2013-04-02 10:40:00,50.37,50.43,50.35,50.43,4800.0,45.9946,46.0494,45.9763,46.0494,4800.0
2013-04-02 10:50:00,50.45,50.55,50.45,50.55,3700.0,46.0677,46.159,46.0677,46.159,3700.0
2013-04-02 11:00:00,50.55,50.6,50.3,50.3,8000.0,46.159,46.2046,45.9307,45.9307,8000.0
2013-04-02 11:10:00,50.34,50.44,50.31,50.42,3800.0,45.9672,46.0585,45.9398,46.0403,3800.0
2013-04-02 11:20:00,50.42,50.45,50.38,50.39,6000.0,46.0403,46.0677,46.0037,46.0129,6000.0
2013-04-02 11:30:00,50.35,50.44,50.3,50.4,6000.0,45.9763,46.0585,45.9307,46.022,6000.0
2013-04-02 11:40:00,50.42,50.44,50.31,50.39,15200.0,46.0403,46.0585,45.9398,46.0129,15200.0
2013-04-02 11:50:00,50.37,50.41,50.31,50.38,5400.0,45.9946,46.0311,45.9398,46.0037,5400.0
2013-04-02 12:00:00,50.36,50.36,50.3,50.33,8200.0,45.9855,45.9855,45.9307,45.9581,8200.0
2013-04-02 12:10:00,50.32,50.39,50.32,50.37,2600.0,45.9489,46.0129,45.9489,45.9946,2600.0
2013-04-02 12:20:00,50.37,50.42,50.31,50.35,4500.0,45.9946,46.0403,45.9398,45.9763,4500.0
2013-04-02 12:30:00,50.39,50.4,50.28,50.34,2600.0,46.0129,46.022,45.9124,45.9672,2600.0
2013-04-02 12:40:00,50.34,50.37,50.28,50.32,3600.0,45.9672,45.9946,45.9124,45.9489,3600.0
2013-04-02 12:50:00,50.37,50.44,50.36,50.37,3400.0,45.9946,46.0585,45.9855,45.9946,3400.0
2013-04-02 13:00:00,50.38,50.41,50.33,50.33,3900.0,46.0037,46.0311,45.9581,45.9581,3900.0
2013-04-02 13:10:00,50.35,50.4,50.29,50.3,9900.0,45.9763,46.022,45.9216,45.9307,9900.0
2013-04-02 13:20:00,50.25,50.41,50.25,50.32,4600.0,45.885,46.0311,45.885,45.9489,4600.0
2013-04-02 13:30:00,50.32,50.4,50.28,50.3,3400.0,45.9489,46.022,45.9124,45.9307,3400.0
2013-04-02 13:40:00,50.29,50.29,50.22,50.22,2100.0,45.9216,45.9216,45.8576,45.8576,2100.0
2013-04-02 13:50:00,50.21,50.22,50.13,50.15,3900.0,45.8485,45.8576,45.7755,45.7937,3900.0
2013-04-02 14:00:00,50.17,50.19,50.12,50.15,5900.0,45.812,45.8302,45.7663,45.7937,5900.0
2013-04-02 14:10:00,50.16,50.16,50.06,50.07,3400.0,45.8028,45.8028,45.7115,45.7207,3400.0
2013-04-02 14:20:00,50.05,50.09,49.87,49.97,12800.0,45.7024,45.7389,45.538,45.6293,12800.0
2013-04-02 14:30:00,49.93,49.95,49.78,49.87,10200.0,45.5928,45.6111,45.4559,45.538,10200.0
2013-04-02 14:40:00,49.86,49.86,49.76,49.79,5600.0,45.5289,45.5289,45.4376,45.465,5600.0
2013-04-02 14:50:00,49.81,49.82,49.64,49.7,11900.0,45.4832,45.4924,45.328,45.3828,11900.0
2013-04-02 15:00:00,49.7,49.73,49.67,49.72,5600.0,45.3828,45.4102,45.3554,45.4011,5600.0
2013-04-02 15:10:00,49.71,49.71,49.49,49.49,7100.0,45.3919,45.3919,45.191,45.191,7100.0
2013-04-02 15:20:00,49.49,49.54,49.45,49.51,4600.0,45.191,45.2367,45.1545,45.2093,4600.0
2013-04-02 15:30:00,49.52,49.6,49.48,49.54,12600.0,45.2184,45.2915,45.1819,45.2367,12600.0
2013-04-02 15:40:00,49.51,49.53,49.24,49.34,23900.0,45.2093,45.2276,44.9628,45.0541,23900.0
2013-04-02 15:50:00,49.34,49.51,48.78,48.92,202400.0,45.0541,45.2093,44.5427,44.6706,202400.0
2013-04-03 09:30:00,49.05,49.27,49.03,49.09,22300.0,44.7893,44.9902,44.771,44.8258,22300.0
2013-04-03 09:40:00,49.05,49.11,48.63,48.68,11000.0,44.7893,44.8441,44.4057,44.4514,11000.0
2013-04-03 09:50:00,48.68,48.72,48.57,48.61,8300.0,44.4514,44.4879,44.351,44.3875,8300.0
2013-04-03 10:00:00,48.67,48.69,48.51,48.59,17400.0,44.4423,44.4605,44.2962,44.3692,17400.0
2013-04-03 10:10:00,48.52,48.53,48.19,48.28,11200.0,44.3053,44.3144,44.004,44.0862,11200.0
2013-04-03 10:20:00,48.29,48.35,48.25,48.29,3100.0,44.0953,44.1501,44.0588,44.0953,3100.0
2013-04-03 10:30:00,48.31,48.31,48.04,48.14,8700.0,44.1135,44.1135,43.867,43.9583,8700.0
2013-04-03 10:40:00,48.1,48.1,47.96,48.01,10800.0,43.9218,43.9218,43.7939,43.8396,10800.0
2013-04-03 10:50:00,48.05,48.08,47.76,47.77,20000.0,43.8761,43.9035,43.6113,43.6205,20000.0
2013-04-03 11:00:00,47.75,47.88,47.75,47.83,15600.0,43.6022,43.7209,43.6022,43.6752,15600.0
2013-04-03 11:10:00,47.84,47.88,47.69,47.7,17900.0,43.6844,43.7209,43.5474,43.5565,17900.0
2013-04-03 11:20:00,47.71,47.82,47.6,47.73,16300.0,43.5657,43.6661,43.4652,43.5839,16300.0
2013-04-03 11:30:00,47.7,47.91,47.69,47.73,19400.0,43.5565,43.7483,43.5474,43.5839,19400.0
2013-04-03 11:40:00,47.72,47.76,47.58,47.76,18700.0,43.5748,43.6113,43.447,43.6113,18700.0
2013-04-03 11:50:00,47.78,47.8,47.64,47.7,9600.0,43.6296,43.6478,43.5017,43.5565,9600.0
2013-04-03 12:00:00,47.75,47.78,47.69,47.7,9300.0,43.6022,43.6296,43.5474,43.5565,9300.0
2013-04-03 12:10:00,47.72,47.93,47.7,47.87,10200.0,43.5748,43.7666,43.5565,43.7118,10200.0
2013-04-03 12:20:00,47.85,47.99,47.83,47.98,18500.0,43.6935,43.8213,43.6752,43.8122,18500.0
2013-04-03 12:30:00,47.98,48.02,47.93,47.95,22100.0,43.8122,43.8487,43.7666,43.7848,22100.0
2013-04-03 12:40:00,47.97,48.1,47.95,47.96,28200.0,43.8031,43.9218,43.7848,43.7939,28200.0
2013-04-03 12:50:00,47.98,48.05,47.97,48.05,9900.0,43.8122,43.8761,43.8031,43.8761,9900.0
2013-04-03 13:00:00,48.03,48.09,47.99,48.06,15900.0,43.8579,43.9127,43.8213,43.8853,15900.0
2013-04-03 13:10:00,48.06,48.16,47.95,48.07,6300.0,43.8853,43.9766,43.7848,43.8944,6300.0
2013-04-03 13:20:00,48.04,48.07,47.9,48.03,17300.0,43.867,43.8944,43.7392,43.8579,17300.0
2013-04-03 13:30:00,48.02,48.11,47.87,48.03,31200.0,43.8487,43.9309,43.7118,43.8579,31200.0
2013-04-03 13:40:00,48.03,48.04,47.78,47.86,32100.0,43.8579,43.867,43.6296,43.7026,32100.0
2013-04-03 13:50:00,47.84,48.01,47.83,47.94,12100.0,43.6844,43.8396,43.6752,43.7757,12100.0
2013-04-03 14:00:00,47.95,48.05,47.87,47.98,5500.0,43.7848,43.8761,43.7118,43.8122,5500.0
2013-04-03 14:10:00,48.04,48.3,48.04,48.22,9800.0,43.867,44.1044,43.867,44.0314,9800.0
2013-04-03 14:20:00,48.2,48.29,48.16,48.19,7300.0,44.0131,44.0953,43.9766,44.004,7300.0
2013-04-03 14:30:00,48.19,48.23,48.14,48.18,5700.0,44.004,44.0405,43.9583,43.9948,5700.0
2013-04-03 14:40:00,48.18,48.44,48.18,48.43,16200.0,43.9948,44.2323,43.9948,44.2231,16200.0
2013-04-03 14:50:00,48.4,48.47,48.3,48.35,20700.0,44.1957,44.2596,44.1044,44.1501,20700.0
2013-04-03 15:00:00,48.35,48.41,48.23,48.27,8800.0,44.1501,44.2049,44.0405,44.077,8800.0
2013-04-03 15:10:00,48.28,48.3,48.12,48.16,9500.0,44.0862,44.1044,43.94,43.9766,9500.0
2013-04-03 15:20:00,48.21,48.21,48.08,48.11,40600.0,44.0222,44.0222,43.9035,43.9309,40600.0
2013-04-03 15:30:00,48.06,48.07,47.86,47.92,21800.0,43.8853,43.8944,43.7026,43.7574,21800.0
2013-04-03 15:40:00,47.85,48.18,47.78,48.1,18300.0,43.6935,43.9948,43.6296,43.9218,18300.0
2013-04-03 15:50:00,48.08,48.26,48.06,48.21,70000.0,43.9035,44.0679,43.8853,44.0222,70000.0
2013-04-04 09:30:00,48.24,48.68,48.14,48.64,26400.0,44.0496,44.4514,43.9583,44.4149,26400.0
2013-04-04 09:40:00,48.63,48.89,48.63,48.75,15200.0,44.4057,44.6432,44.4057,44.5153,15200.0
2013-04-04 09:50:00,48.76,48.89,48.7,48.76,9500.0,44.5245,44.6432,44.4697,44.5245,9500.0
2013-04-04 10:00:00,48.8,48.88,48.71,48.71,9600.0,44.561,44.634,44.4788,44.4788,9600.0
2013-04-04 10:10:00,48.7,48.74,48.63,48.66,7200.0,44.4697,44.5062,44.4057,44.4331,7200.0
2013-04-04 10:20:00,48.7,48.79,48.55,48.67,14000.0,44.4697,44.5519,44.3327,44.4423,14000.0
2013-04-04 10:30:00,48.71,48.75,48.59,48.59,1700.0,44.4788,44.5153,44.3692,44.3692,1700.0
2013-04-04 10:40:00,48.53,48.69,48.53,48.6,3400.0,44.3144,44.4605,44.3144,44.3784,3400.0
2013-04-04 10:50:00,48.59,48.77,48.56,48.66,15900.0,44.3692,44.5336,44.3418,44.4331,15900.0
2013-04-04 11:00:00,48.64,48.73,48.53,48.58,10800.0,44.4149,44.4971,44.3144,44.3601,10800.0
2013-04-04 11:10:00,48.6,48.71,48.57,48.71,7200.0,44.3784,44.4788,44.351,44.4788,7200.0
2013-04-04 11:20:00,48.68,48.75,48.63,48.66,3600.0,44.4514,44.5153,44.4057,44.4331,3600.0
2013-04-04 11:30:00,48.66,48.68,48.56,48.56,8900.0,44.4331,44.4514,44.3418,44.3418,8900.0
2013-04-04 11:40:00,48.58,48.71,48.58,48.66,10100.0,44.3601,44.4788,44.3601,44.4331,10100.0
2013-04-04 11:50:00,48.61,48.67,48.53,48.61,11500.0,44.3875,44.4423,44.3144,44.3875,11500.0
2013-04-04 12:00:00,48.64,48.64,48.43,48.43,12000.0,44.4149,44.4149,44.2231,44.2231,12000.0
2013-04-04 12:10:00,48.43,48.52,48.23,48.3,15800.0,44.2231,44.3053,44.0405,44.1044,15800.0
2013-04-04 12:20:00,48.27,48.4,48.2,48.37,8000.0,44.077,44.1957,44.0131,44.1683,8000.0
2013-04-04 12:30:00,48.38,48.42,48.35,48.4,2700.0,44.1775,44.214,44.1501,44.1957,2700.0
2013-04-04 12:40:00,48.38,48.41,48.35,48.39,4700.0,44.1775,44.2049,44.1501,44.1866,4700.0
2013-04-04 12:50:00,48.37,48.42,48.35,48.37,2800.0,44.1683,44.214,44.1501,44.1683,2800.0
2013-04-04 13:00:00,48.39,48.42,48.35,48.35,6800.0,44.1866,44.214,44.1501,44.1501,6800.0
2013-04-04 13:10:00,48.35,48.35,48.2,48.34,7500.0,44.1501,44.1501,44.0131,44.1409,7500.0
2013-04-04 13:20:00,48.29,48.4,48.28,48.4,3300.0,44.0953,44.1957,44.0862,44.1957,3300.0
2013-04-04 13:30:00,48.38,48.41,48.29,48.32,7300.0,44.1775,44.2049,44.0953,44.1227,7300.0
2013-04-04 13:40:00,48.27,48.54,48.26,48.46,6500.0,44.077,44.3236,44.0679,44.2505,6500.0
2013-04-04 13:50:00,48.45,48.56,48.44,48.54,9700.0,44.2414,44.3418,44.2323,44.3236,9700.0
2013-04-04 14:00:00,48.55,48.57,48.49,48.55,12900.0,44.3327,44.351,44.2779,44.3327,12900.0
2013-04-04 14:10:00,48.54,48.54,48.45,48.48,7800.0,44.3236,44.3236,44.2414,44.2688,7800.0
2013-04-04 14:20:00,48.45,48.66,48.44,48.59,32500.0,44.2414,44.4331,44.2323,44.3692,32500.0
2013-04-04 14:30:00,48.58,48.58,48.46,48.46,5600.0,44.3601,44.3601,44.2505,44.2505,5600.0
2013-04-04 14:40:00,48.48,48.54,48.47,48.52,5000.0,44.2688,44.3236,44.2596,44.3053,5000.0
2013-04-04 14:50:00,48.51,48.52,48.41,48.43,10100.0,44.2962,44.3053,44.2049,44.2231,10100.0
2013-04-04 15:00:00,48.39,48.41,48.31,48.31,6300.0,44.1866,44.2049,44.1135,44.1135,6300.0
2013-04-04 15:10:00,48.29,48.32,48.18,48.2,8800.0,44.0953,44.1227,43.9948,44.0131,8800.0
2013-04-04 15:20:00,48.19,48.33,48.18,48.21,6200.0,44.004,44.1318,43.9948,44.0222,6200.0
2013-04-04 15:30:00,48.21,48.33,48.21,48.29,5900.0,44.0222,44.1318,44.0222,44.0953,5900.0
2013-04-04 15:40:00,48.27,48.4,48.27,48.4,10400.0,44.077,44.1957,44.077,44.1957,10400.0
2013-04-04 15:50:00,48.4,48.48,48.32,48.46,30500.0,44.1957,44.2688,44.1227,44.2505,30500.0
2013-04-05 09:30:00,47.56,47.72,47.54,47.68,19300.0,43.4287,43.5748,43.4104,43.5383,19300.0
2013-04-05 09:40:00,47.78,48.16,47.76,47.99,20300.0,43.6296,43.9766,43.6113,43.8213,20300.0
2013-04-05 09:50:00,47.97,47.98,47.68,47.76,11000.0,43.8031,43.8122,43.5383,43.6113,11000.0
2013-04-05 10:00:00,47.75,47.94,47.62,47.86,17100.0,43.6022,43.7757,43.4835,43.7026,17100.0
2013-04-05 10:10:00,47.85,47.91,47.68,47.78,9500.0,43.6935,43.7483,43.5383,43.6296,9500.0
2013-04-05 10:20:00,47.78,48.2,47.77,48.09,16900.0,43.6296,44.0131,43.6205,43.9127,16900.0
2013-04-05 10:30:00,48.09,48.28,48.07,48.28,13600.0,43.9127,44.0862,43.8944,44.0862,13600.0
2013-04-05 10:40:00,48.33,48.46,48.28,48.39,12700.0,44.1318,44.2505,44.0862,44.1866,12700.0
2013-04-05 10:50:00,48.43,48.64,48.43,48.6,9200.0,44.2231,44.4149,44.2231,44.3784,9200.0
2013-04-05 11:00:00,48.6,48.61,48.37,48.39,9300.0,44.3784,44.3875,44.1683,44.1866,9300.0
2013-04-05 11:10:00,48.34,48.61,48.34,48.53,9200.0,44.1409,44.3875,44.1409,44.3144,9200.0
2013-04-05 11:20:00,48.54,48.57,48.41,48.53,7200.0,44.3236,44.351,44.2049,44.3144,7200.0
2013-04-05 11:30:00,48.52,48.53,48.43,48.43,5800.0,44.3053,44.3144,44.2231,44.2231,5800.0
2013-04-05 11:40:00,48.4,48.61,48.4,48.58,6700.0,44.1957,44.3875,44.1957,44.3601,6700.0
2013-04-05 11:50:00,48.58,48.58,48.38,48.41,7800.0,44.3601,44.3601,44.1775,44.2049,7800.0
2013-04-05 12:00:00,48.37,48.46,48.37,48.46,3900.0,44.1683,44.2505,44.1683,44.2505,3900.0
2013-04-05 12:10:00,48.44,48.46,48.38,48.43,17700.0,44.2323,44.2505,44.1775,44.2231,17700.0
2013-04-05 12:20:00,48.4,48.43,48.34,48.43,3400.0,44.1957,44.2231,44.1409,44.2231,3400.0
2013-04-05 12:30:00,48.43,48.49,48.39,48.49,3600.0,44.2231,44.2779,44.1866,44.2779,3600.0
2013-04-05 12:40:00,48.43,48.45,48.36,48.4,3500.0,44.2231,44.2414,44.1592,44.1957,3500.0
2013-04-05 12:50:00,48.37,48.4,48.27,48.3,3600.0,44.1683,44.1957,44.077,44.1044,3600.0
2013-04-05 13:00:00,48.28,48.34,48.21,48.34,5000.0,44.0862,44.1409,44.0222,44.1409,5000.0
2013-04-05 13:10:00,48.33,48.47,48.33,48.46,4500.0,44.1318,44.2596,44.1318,44.2505,4500.0
2013-04-05 13:20:00,48.47,48.47,48.37,48.42,3200.0,44.2596,44.2596,44.1683,44.214,3200.0
2013-04-05 13:30:00,48.41,48.44,48.32,48.34,8000.0,44.2049,44.2323,44.1227,44.1409,8000.0
2013-04-05 13:40:00,48.35,48.35,48.27,48.27,7000.0,44.1501,44.1501,44.077,44.077,7000.0
2013-04-05 13:50:00,48.23,48.26,48.1,48.1,10200.0,44.0405,44.0679,43.9218,43.9218,10200.0
2013-04-05 14:00:00,48.12,48.19,48.11,48.15,15200.0,43.94,44.004,43.9309,43.9674,15200.0
2013-04-05 14:10:00,48.15,48.19,48.07,48.18,8800.0,43.9674,44.004,43.8944,43.9948,8800.0
2013-04-05 14:20:00,48.12,48.23,48.12,48.23,6600.0,43.94,44.0405,43.94,44.0405,6600.0
2013-04-05 14:30:00,48.21,48.32,48.19,48.3,7000.0,44.0222,44.1227,44.004,44.1044,7000.0
2013-04-05 14:40:00,48.31,48.34,48.22,48.33,14200.0,44.1135,44.1409,44.0314,44.1318,14200.0
2013-04-05 14:50:00,48.33,48.39,48.3,48.36,5800.0,44.1318,44.1866,44.1044,44.1592,5800.0
2013-04-05 15:00:00,48.34,48.44,48.29,48.44,9200.0,44.1409,44.2323,44.0953,44.2323,9200.0
2013-04-05 15:10:00,48.44,48.54,48.42,48.48,7500.0,44.2323,44.3236,44.214,44.2688,7500.0
2013-04-05 15:20:00,48.44,48.49,48.35,48.48,9400.0,44.2323,44.2779,44.1501,44.2688,9400.0
2013-04-05 15:30:00,48.46,48.79,48.41,48.75,43300.0,44.2505,44.5519,44.2049,44.5153,43300.0
2013-04-05 15:40:00,48.74,48.86,48.72,48.86,22400.0,44.5062,44.6158,44.4879,44.6158,22400.0
2013-04-05 15:50:00,48.85,48.92,48.72,48.81,52300.0,44.6066,44.6706,44.4879,44.5701,52300.0
2013-04-08 09:30:00,48.94,49.33,48.85,49.09,12900.0,44.6888,45.0449,44.6066,44.8258,12900.0
2013-04-08 09:40:00,49.14,49.37,49.13,49.32,12800.0,44.8714,45.0815,44.8623,45.0358,12800.0
2013-04-08 09:50:00,49.31,49.34,49.07,49.1,12100.0,45.0267,45.0541,44.8075,44.8349,12100.0
2013-04-08 10:00:00,49.1,49.26,48.53,48.57,12600.0,44.8349,44.981,44.3144,44.351,12600.0
2013-04-08 10:10:00,48.61,48.72,48.37,48.39,12600.0,44.3875,44.4879,44.1683,44.1866,12600.0
2013-04-08 10:20:00,48.36,48.5,48.33,48.39,8400.0,44.1592,44.287,44.1318,44.1866,8400.0
2013-04-08 10:30:00,48.43,48.49,48.39,48.39,7400.0,44.2231,44.2779,44.1866,44.1866,7400.0
2013-04-08 10:40:00,48.37,48.57,48.37,48.53,9000.0,44.1683,44.351,44.1683,44.3144,9000.0
2013-04-08 10:50:00,48.52,48.56,48.45,48.48,5700.0,44.3053,44.3418,44.2414,44.2688,5700.0
2013-04-08 11:00:00,48.52,48.52,48.42,48.49,6400.0,44.3053,44.3053,44.214,44.2779,6400.0
2013-04-08 11:10:00,48.46,48.6,48.46,48.55,4400.0,44.2505,44.3784,44.2505,44.3327,4400.0
2013-04-08 11:20:00,48.58,48.63,48.5,48.51,7600.0,44.3601,44.4057,44.287,44.2962,7600.0
2013-04-08 11:30:00,48.53,48.53,48.42,48.44,7100.0,44.3144,44.3144,44.214,44.2323,7100.0
2013-04-08 11:40:00,48.46,48.6,48.46,48.55,6200.0,44.2505,44.3784,44.2505,44.3327,6200.0
2013-04-08 11:50:00,48.56,48.59,48.5,48.52,17300.0,44.3418,44.3692,44.287,44.3053,17300.0
2013-04-08 12:00:00,48.52,48.59,48.5,48.54,17100.0,44.3053,44.3692,44.287,44.3236,17100.0
2013-04-08 12:10:00,48.54,48.65,48.5,48.59,4500.0,44.3236,44.424,44.287,44.3692,4500.0
2013-04-08 12:20:00,48.57,48.59,48.5,48.55,7100.0,44.351,44.3692,44.287,44.3327,7100.0
2013-04-08 12:30:00,48.55,48.71,48.55,48.71,5500.0,44.3327,44.4788,44.3327,44.4788,5500.0
2013-04-08 12:40:00,48.69,48.69,48.55,48.55,3600.0,44.4605,44.4605,44.3327,44.3327,3600.0
2013-04-08 12:50:00,48.56,48.72,48.56,48.68,5000.0,44.3418,44.4879,44.3418,44.4514,5000.0
2013-04-08 13:00:00,48.61,48.71,48.61,48.71,2500.0,44.3875,44.4788,44.3875,44.4788,2500.0
2013-04-08 13:10:00,48.73,48.87,48.73,48.83,3400.0,44.4971,44.6249,44.4971,44.5884,3400.0
2013-04-08 13:20:00,48.83,48.89,48.8,48.89,8200.0,44.5884,44.6432,44.561,44.6432,8200.0
2013-04-08 13:30:00,48.87,48.87,48.72,48.78,4400.0,44.6249,44.6249,44.4879,44.5427,4400.0
2013-04-08 13:40:00,48.77,48.82,48.77,48.82,2100.0,44.5336,44.5792,44.5336,44.5792,2100.0
2013-04-08 13:50:00,48.79,48.79,48.73,48.75,6900.0,44.5519,44.5519,44.4971,44.5153,6900.0
2013-04-08 14:00:00,48.78,48.79,48.66,48.73,21900.0,44.5427,44.5519,44.4331,44.4971,21900.0
2013-04-08 14:10:00,48.71,48.77,48.71,48.73,7700.0,44.4788,44.5336,44.4788,44.4971,7700.0
2013-04-08 14:20:00,48.74,48.75,48.63,48.71,8300.0,44.5062,44.5153,44.4057,44.4788,8300.0
2013-04-08 14:30:00,48.67,48.7,48.67,48.67,5600.0,44.4423,44.4697,44.4423,44.4423,5600.0
2013-04-08 14:40:00,48.67,48.74,48.67,48.72,3400.0,44.4423,44.5062,44.4423,44.4879,3400.0
2013-04-08 14:50:00,48.7,48.76,48.7,48.76,3700.0,44.4697,44.5245,44.4697,44.5245,3700.0
2013-04-08 15:00:00,48.73,48.79,48.73,48.79,3300.0,44.4971,44.5519,44.4971,44.5519,3300.0
2013-04-08 15:10:00,48.79,48.84,48.75,48.79,5400.0,44.5519,44.5975,44.5153,44.5519,5400.0
2013-04-08 15:20:00,48.8,48.82,48.77,48.81,4200.0,44.561,44.5792,44.5336,44.5701,4200.0
2013-04-08 15:30:00,48.79,48.89,48.79,48.89,6000.0,44.5519,44.6432,44.5519,44.6432,6000.0
2013-04-08 15:40:00,48.88,48.97,48.85,48.89,19700.0,44.634,44.7162,44.6066,44.6432,19700.0
2013-04-08 15:50:00,48.91,48.95,48.81,48.93,69200.0,44.6614,44.698,44.5701,44.6797,69200.0
2013-04-09 09:30:00,48.94,48.96,48.61,48.61,9500.0,44.6888,44.7071,44.3875,44.3875,9500.0
2013-04-09 09:40:00,48.59,48.6,48.26,48.5,5600.0,44.3692,44.3784,44.0679,44.287,5600.0
2013-04-09 09:50:00,48.5,48.53,48.4,48.47,6600.0,44.287,44.3144,44.1957,44.2596,6600.0
2013-04-09 10:00:00,48.45,48.51,48.4,48.43,9100.0,44.2414,44.2962,44.1957,44.2231,9100.0
2013-04-09 10:10:00,48.46,48.61,48.46,48.53,3000.0,44.2505,44.3875,44.2505,44.3144,3000.0
2013-04-09 10:20:00,48.52,48.98,48.52,48.96,5800.0,44.3053,44.7253,44.3053,44.7071,5800.0
2013-04-09 10:30:00,48.93,49.08,48.83,48.95,6400.0,44.6797,44.8167,44.5884,44.698,6400.0
2013-04-09 10:40:00,48.9,48.9,48.81,48.82,5700.0,44.6523,44.6523,44.5701,44.5792,5700.0
2013-04-09 10:50:00,48.82,48.85,48.78,48.83,3800.0,44.5792,44.6066,44.5427,44.5884,3800.0
2013-04-09 11:00:00,48.83,48.96,48.82,48.87,17600.0,44.5884,44.7071,44.5792,44.6249,17600.0
2013-04-09 11:10:00,48.94,49.01,48.82,48.83,26400.0,44.6888,44.7527,44.5792,44.5884,26400.0
2013-04-09 11:20:00,48.8,48.88,48.79,48.82,33300.0,44.561,44.634,44.5519,44.5792,33300.0
2013-04-09 11:30:00,48.83,48.87,48.76,48.78,16100.0,44.5884,44.6249,44.5245,44.5427,16100.0
2013-04-09 11:40:00,48.78,48.84,48.75,48.78,4300.0,44.5427,44.5975,44.5153,44.5427,4300.0
2013-04-09 11:50:00,48.79,48.87,48.72,48.87,2100.0,44.5519,44.6249,44.4879,44.6249,2100.0
2013-04-09 12:00:00,48.87,48.89,48.78,48.78,2300.0,44.6249,44.6432,44.5427,44.5427,2300.0
2013-04-09 12:10:00,48.8,48.81,48.74,48.81,1500.0,44.561,44.5701,44.5062,44.5701,1500.0
2013-04-09 12:20:00,48.79,48.83,48.74,48.8,1900.0,44.5519,44.5884,44.5062,44.561,1900.0
2013-04-09 12:30:00,48.88,49.04,48.87,48.95,8800.0,44.634,44.7801,44.6249,44.698,8800.0
2013-04-09 12:40:00,48.9,48.94,48.74,48.74,1500.0,44.6523,44.6888,44.5062,44.5062,1500.0
2013-04-09 12:50:00,48.77,48.77,48.71,48.73,1400.0,44.5336,44.5336,44.4788,44.4971,1400.0
2013-04-09 13:00:00,48.75,48.81,48.72,48.81,12600.0,44.5153,44.5701,44.4879,44.5701,12600.0
2013-04-09 13:10:00,48.79,48.92,48.78,48.92,6700.0,44.5519,44.6706,44.5427,44.6706,6700.0
2013-04-09 13:20:00,48.93,49.02,48.93,49.01,2900.0,44.6797,44.7619,44.6797,44.7527,2900.0
2013-04-09 13:30:00,49.0,49.09,48.99,49.09,11900.0,44.7436,44.8258,44.7345,44.8258,11900.0
2013-04-09 13:40:00,49.08,49.18,49.06,49.15,5400.0,44.8167,44.908,44.7984,44.8806,5400.0
2013-04-09 13:50:00,49.16,49.16,49.04,49.04,3500.0,44.8897,44.8897,44.7801,44.7801,3500.0
2013-04-09 14:00:00,49.03,49.08,49.03,49.07,2300.0,44.771,44.8167,44.771,44.8075,2300.0
2013-04-09 14:10:00,49.05,49.08,49.03,49.08,5700.0,44.7893,44.8167,44.771,44.8167,5700.0
2013-04-09 14:20:00,49.08,49.23,49.07,49.22,12800.0,44.8167,44.9536,44.8075,44.9445,12800.0
2013-04-09 14:30:00,49.21,49.26,49.2,49.21,5100.0,44.9354,44.981,44.9262,44.9354,5100.0
2013-04-09 14:40:00,49.22,49.4,49.22,49.38,9000.0,44.9445,45.1089,44.9445,45.0906,9000.0
2013-04-09 14:50:00,49.4,49.46,49.36,49.42,9600.0,45.1089,45.1637,45.0723,45.1271,9600.0
2013-04-09 15:00:00,49.44,49.47,49.39,49.39,9000.0,45.1454,45.1728,45.0997,45.0997,9000.0
2013-04-09 15:10:00,49.39,49.48,49.37,49.48,18400.0,45.0997,45.1819,45.0815,45.1819,18400.0
2013-04-09 15:20:00,49.48,49.53,49.42,49.45,18400.0,45.1819,45.2276,45.1271,45.1545,18400.0
2013-04-09 15:30:00,49.46,49.53,49.43,49.5,21900.0,45.1637,45.2276,45.1363,45.2002,21900.0
2013-04-09 15:40:00,49.5,49.63,49.5,49.62,29900.0,45.2002,45.3189,45.2002,45.3098,29900.0
2013-04-09 15:50:00,49.62,49.71,49.56,49.65,91200.0,45.3098,45.3919,45.255,45.3371,91200.0
2013-04-10 09:30:00,49.63,49.74,49.29,49.4,15300.0,45.3189,45.4193,45.0084,45.1089,15300.0
2013-04-10 09:40:00,49.47,49.47,49.13,49.42,7900.0,45.1728,45.1728,44.8623,45.1271,7900.0
2013-04-10 09:50:00,49.5,49.55,49.38,49.43,6500.0,45.2002,45.2458,45.0906,45.1363,6500.0
2013-04-10 10:00:00,49.4,49.43,49.13,49.31,9500.0,45.1089,45.1363,44.8623,45.0267,9500.0
2013-04-10 10:10:00,49.31,49.31,48.89,49.02,6400.0,45.0267,45.0267,44.6432,44.7619,6400.0
2013-04-10 10:20:00,49.02,49.06,48.84,48.9,8300.0,44.7619,44.7984,44.5975,44.6523,8300.0
2013-04-10 10:30:00,48.92,48.92,48.7,48.7,8500.0,44.6706,44.6706,44.4697,44.4697,8500.0
2013-04-10 10:40:00,48.72,48.81,48.69,48.76,8000.0,44.4879,44.5701,44.4605,44.5245,8000.0
2013-04-10 10:50:00,48.76,48.85,48.7,48.8,13800.0,44.5245,44.6066,44.4697,44.561,13800.0
2013-04-10 11:00:00,48.82,49.03,48.79,49.03,12900.0,44.5792,44.771,44.5519,44.771,12900.0
2013-04-10 11:10:00,49.03,49.03,48.84,48.9,7100.0,44.771,44.771,44.5975,44.6523,7100.0
2013-04-10 11:20:00,48.87,48.89,48.65,48.75,16700.0,44.6249,44.6432,44.424,44.5153,16700.0
2013-04-10 11:30:00,48.75,48.88,48.73,48.79,5500.0,44.5153,44.634,44.4971,44.5519,5500.0
2013-04-10 11:40:00,48.82,48.89,48.82,48.87,3100.0,44.5792,44.6432,44.5792,44.6249,3100.0
2013-04-10 11:50:00,48.85,49.04,48.84,48.91,7400.0,44.6066,44.7801,44.5975,44.6614,7400.0
2013-04-10 12:00:00,48.94,48.94,48.88,48.91,3200.0,44.6888,44.6888,44.634,44.6614,3200.0
2013-04-10 12:10:00,48.9,48.99,48.89,48.99,3200.0,44.6523,44.7345,44.6432,44.7345,3200.0
2013-04-10 12:20:00,49.01,49.06,48.96,49.03,5200.0,44.7527,44.7984,44.7071,44.771,5200.0
2013-04-10 12:30:00,49.07,49.26,48.98,49.25,17100.0,44.8075,44.981,44.7253,44.9719,17100.0
2013-04-10 12:40:00,49.27,49.34,49.15,49.25,8300.0,44.9902,45.0541,44.8806,44.9719,8300.0
2013-04-10 12:50:00,49.25,49.35,49.25,49.3,5600.0,44.9719,45.0632,44.9719,45.0175,5600.0
2013-04-10 13:00:00,49.33,49.45,49.33,49.42,8700.0,45.0449,45.1545,45.0449,45.1271,8700.0
2013-04-10 13:10:00,49.42,49.44,49.36,49.36,2800.0,45.1271,45.1454,45.0723,45.0723,2800.0
2013-04-10 13:20:00,49.37,49.42,49.32,49.36,2500.0,45.0815,45.1271,45.0358,45.0723,2500.0
2013-04-10 13:30:00,49.39,49.45,49.3,49.34,9800.0,45.0997,45.1545,45.0175,45.0541,9800.0
2013-04-10 13:40:00,49.35,49.42,49.34,49.38,4300.0,45.0632,45.1271,45.0541,45.0906,4300.0
2013-04-10 13:50:00,49.39,49.43,49.37,49.41,8400.0,45.0997,45.1363,45.0815,45.118,8400.0
2013-04-10 14:00:00,49.44,49.57,49.44,49.54,8300.0,45.1454,45.2641,45.1454,45.2367,8300.0
2013-04-10 14:10:00,49.5,49.52,49.43,49.52,3900.0,45.2002,45.2184,45.1363,45.2184,3900.0
2013-04-10 14:20:00,49.53,49.56,49.41,49.5,22500.0,45.2276,45.255,45.118,45.2002,22500.0
2013-04-10 14:30:00,49.48,49.53,49.43,49.48,7300.0,45.1819,45.2276,45.1363,45.1819,7300.0
2013-04-10 14:40:00,49.48,49.48,49.43,49.45,7400.0,45.1819,45.1819,45.1363,45.1545,7400.0
2013-04-10 14:50:00,49.45,49.46,49.38,49.38,4700.0,45.1545,45.1637,45.0906,45.0906,4700.0
2013-04-10 15:00:00,49.39,49.42,49.33,49.38,7700.0,45.0997,45.1271,45.0449,45.0906,7700.0
2013-04-10 15:10:00,49.4,49.44,49.33,49.34,5700.0,45.1089,45.1454,45.0449,45.0541,5700.0
2013-04-10 15:20:00,49.34,49.42,49.31,49.37,17700.0,45.0541,45.1271,45.0267,45.0815,17700.0
2013-04-10 15:30:00,49.37,49.51,49.31,49.51,9500.0,45.0815,45.2093,45.0267,45.2093,9500.0
2013-04-10 15:40:00,49.51,49.79,49.49,49.79,37200.0,45.2093,45.465,45.191,45.465,37200.0
2013-04-10 15:50:00,49.79,49.91,49.74,49.88,82400.0,45.465,45.5746,45.4193,45.5472,82400.0
2013-04-11 09:30:00,49.85,49.85,49.56,49.67,7700.0,45.5198,45.5198,45.255,45.3554,7700.0
2013-04-11 09:40:00,49.61,49.62,49.43,49.53,2800.0,45.3006,45.3098,45.1363,45.2276,2800.0
2013-04-11 09:50:00,49.61,49.89,49.61,49.83,7200.0,45.3006,45.5563,45.3006,45.5015,7200.0
2013-04-11 10:00:00,49.86,50.18,49.86,50.12,7400.0,45.5289,45.8211,45.5289,45.7663,7400.0
2013-04-11 10:10:00,50.08,50.26,50.05,50.15,9200.0,45.7298,45.8942,45.7024,45.7937,9200.0
2013-04-11 10:20:00,50.24,50.3,50.18,50.26,11900.0,45.8759,45.9307,45.8211,45.8942,11900.0
2013-04-11 10:30:00,50.26,50.39,50.18,50.3,47800.0,45.8942,46.0129,45.8211,45.9307,47800.0
2013-04-11 10:40:00,50.31,50.54,50.3,50.53,14700.0,45.9398,46.1498,45.9307,46.1407,14700.0
2013-04-11 10:50:00,50.5,50.65,50.47,50.57,12800.0,46.1133,46.2503,46.0859,46.1772,12800.0
2013-04-11 11:00:00,50.58,50.58,50.44,50.45,5300.0,46.1864,46.1864,46.0585,46.0677,5300.0
2013-04-11 11:10:00,50.42,50.58,50.4,50.41,10700.0,46.0403,46.1864,46.022,46.0311,10700.0
2013-04-11 11:20:00,50.42,50.73,50.41,50.64,19700.0,46.0403,46.3233,46.0311,46.2411,19700.0
2013-04-11 11:30:00,50.65,50.65,50.54,50.58,8800.0,46.2503,46.2503,46.1498,46.1864,8800.0
2013-04-11 11:40:00,50.56,50.68,50.46,50.68,25200.0,46.1681,46.2777,46.0768,46.2777,25200.0
2013-04-11 11:50:00,50.67,50.8,50.67,50.77,12800.0,46.2685,46.3873,46.2685,46.3599,12800.0
2013-04-11 12:00:00,50.75,50.82,50.68,50.74,13700.0,46.3416,46.4055,46.2777,46.3325,13700.0
2013-04-11 12:10:00,50.73,50.82,50.66,50.7,6500.0,46.3233,46.4055,46.2594,46.2959,6500.0
2013-04-11 12:20:00,50.71,50.87,50.62,50.81,25300.0,46.3051,46.4512,46.2229,46.3964,25300.0
2013-04-11 12:30:00,50.81,50.84,50.75,50.78,11200.0,46.3964,46.4238,46.3416,46.369,11200.0
2013-04-11 12:40:00,50.78,50.95,50.77,50.87,15000.0,46.369,46.5242,46.3599,46.4512,15000.0
2013-04-11 12:50:00,50.8,50.87,50.66,50.78,15800.0,46.3873,46.4512,46.2594,46.369,15800.0
2013-04-11 13:00:00,50.82,50.86,50.81,50.81,4400.0,46.4055,46.442,46.3964,46.3964,4400.0
2013-04-11 13:10:00,50.81,50.81,50.69,50.73,8300.0,46.3964,46.3964,46.2868,46.3233,8300.0
2013-04-11 13:20:00,50.74,50.82,50.74,50.8,5300.0,46.3325,46.4055,46.3325,46.3873,5300.0
2013-04-11 13:30:00,50.8,50.88,50.79,50.84,5200.0,46.3873,46.4603,46.3781,46.4238,5200.0
2013-04-11 13:40:00,50.84,50.84,50.74,50.78,8500.0,46.4238,46.4238,46.3325,46.369,8500.0
2013-04-11 13:50:00,50.77,50.79,50.63,50.63,12000.0,46.3599,46.3781,46.232,46.232,12000.0
2013-04-11 14:00:00,50.64,50.76,50.61,50.75,8500.0,46.2411,46.3507,46.2138,46.3416,8500.0
2013-04-11 14:10:00,50.75,50.8,50.67,50.77,25100.0,46.3416,46.3873,46.2685,46.3599,25100.0
2013-04-11 14:20:00,50.77,50.93,50.76,50.91,24100.0,46.3599,46.506,46.3507,46.4877,24100.0
2013-04-11 14:30:00,50.91,50.99,50.91,50.96,33700.0,46.4877,46.5607,46.4877,46.5334,33700.0
2013-04-11 14:40:00,50.95,50.99,50.85,50.88,10400.0,46.5242,46.5607,46.4329,46.4603,10400.0
2013-04-11 14:50:00,50.86,50.96,50.82,50.96,6800.0,46.442,46.5334,46.4055,46.5334,6800.0
2013-04-11 15:00:00,50.95,51.01,50.87,50.92,14900.0,46.5242,46.579,46.4512,46.4968,14900.0
2013-04-11 15:10:00,50.9,50.94,50.78,50.82,5700.0,46.4786,46.5151,46.369,46.4055,5700.0
2013-04-11 15:20:00,50.8,50.8,50.69,50.73,9800.0,46.3873,46.3873,46.2868,46.3233,9800.0
2013-04-11 15:30:00,50.72,50.8,50.69,50.73,11800.0,46.3142,46.3873,46.2868,46.3233,11800.0
2013-04-11 15:40:00,50.72,50.78,50.65,50.75,13400.0,46.3142,46.369,46.2503,46.3416,13400.0
2013-04-11 15:50:00,50.72,50.83,50.67,50.76,18800.0,46.3142,46.4146,46.2685,46.3507,18800.0
2013-04-12 09:30:00,50.29,50.56,50.28,50.43,12400.0,45.9216,46.1681,45.9124,46.0494,12400.0
2013-04-12 09:40:00,50.45,50.5,50.14,50.44,9200.0,46.0677,46.1133,45.7846,46.0585,9200.0
2013-04-12 09:50:00,50.52,50.52,50.23,50.31,11200.0,46.1316,46.1316,45.8668,45.9398,11200.0
2013-04-12 10:00:00,50.3,50.34,50.15,50.3,10100.0,45.9307,45.9672,45.7937,45.9307,10100.0
2013-04-12 10:10:00,50.24,50.33,49.89,49.9,9300.0,45.8759,45.9581,45.5563,45.5654,9300.0
2013-04-12 10:20:00,49.91,50.1,49.81,49.83,14500.0,45.5746,45.7481,45.4832,45.5015,14500.0
2013-04-12 10:30:00,49.83,49.83,49.64,49.67,2300.0,45.5015,45.5015,45.328,45.3554,2300.0
2013-04-12 10:40:00,49.67,49.71,49.37,49.37,7800.0,45.3554,45.3919,45.0815,45.0815,7800.0
2013-04-12 10:50:00,49.43,49.57,49.43,49.5,2700.0,45.1363,45.2641,45.1363,45.2002,2700.0
2013-04-12 11:00:00,49.47,49.55,49.3,49.41,26400.0,45.1728,45.2458,45.0175,45.118,26400.0
2013-04-12 11:10:00,49.36,49.48,49.32,49.43,6000.0,45.0723,45.1819,45.0358,45.1363,6000.0
2013-04-12 11:20:00,49.41,49.45,49.3,49.32,7100.0,45.118,45.1545,45.0175,45.0358,7100.0
2013-04-12 11:30:00,49.31,49.4,49.29,49.3,7200.0,45.0267,45.1089,45.0084,45.0175,7200.0
2013-04-12 11:40:00,49.29,49.29,49.12,49.2,5200.0,45.0084,45.0084,44.8532,44.9262,5200.0
2013-04-12 11:50:00,49.21,49.38,49.21,49.31,6800.0,44.9354,45.0906,44.9354,45.0267,6800.0
2013-04-12 12:00:00,49.38,49.41,49.18,49.25,27400.0,45.0906,45.118,44.908,44.9719,27400.0
2013-04-12 12:10:00,49.26,49.26,49.07,49.08,18800.0,44.981,44.981,44.8075,44.8167,18800.0
2013-04-12 12:20:00,49.11,49.12,49.06,49.1,4500.0,44.8441,44.8532,44.7984,44.8349,4500.0
2013-04-12 12:30:00,49.11,49.14,49.05,49.11,4400.0,44.8441,44.8714,44.7893,44.8441,4400.0
2013-04-12 12:40:00,49.1,49.21,48.89,48.93,17300.0,44.8349,44.9354,44.6432,44.6797,17300.0
2013-04-12 12:50:00,48.89,49.15,48.84,49.09,6900.0,44.6432,44.8806,44.5975,44.8258,6900.0
2013-04-12 13:00:00,49.09,49.14,49.03,49.07,4800.0,44.8258,44.8714,44.771,44.8075,4800.0
2013-04-12 13:10:00,49.08,49.1,48.98,49.02,3200.0,44.8167,44.8349,44.7253,44.7619,3200.0
2013-04-12 13:20:00,49.02,49.02,48.88,48.88,2400.0,44.7619,44.7619,44.634,44.634,2400.0
2013-04-12 13:30:00,48.9,49.03,48.86,48.94,17200.0,44.6523,44.771,44.6158,44.6888,17200.0
2013-04-12 13:40:00,48.94,49.3,48.92,49.28,10300.0,44.6888,45.0175,44.6706,44.9993,10300.0
2013-04-12 13:50:00,49.24,49.29,49.03,49.07,11000.0,44.9628,45.0084,44.771,44.8075,11000.0
2013-04-12 14:00:00,49.1,49.11,48.98,49.01,5000.0,44.8349,44.8441,44.7253,44.7527,5000.0
2013-04-12 14:10:00,48.99,49.03,48.88,48.95,3900.0,44.7345,44.771,44.634,44.698,3900.0
2013-04-12 14:20:00,48.91,49.0,48.89,48.92,28000.0,44.6614,44.7436,44.6432,44.6706,28000.0
2013-04-12 14:30:00,48.86,48.88,48.71,48.75,18900.0,44.6158,44.634,44.4788,44.5153,18900.0
2013-04-12 14:40:00,48.76,49.07,48.75,48.99,12600.0,44.5245,44.8075,44.5153,44.7345,12600.0
2013-04-12 14:50:00,48.98,49.05,48.96,48.97,3500.0,44.7253,44.7893,44.7071,44.7162,3500.0
2013-04-12 15:00:00,48.93,49.08,48.88,48.98,13700.0,44.6797,44.8167,44.634,44.7253,13700.0
2013-04-12 15:10:00,48.96,49.06,48.82,48.89,12600.0,44.7071,44.7984,44.5792,44.6432,12600.0
2013-04-12 15:20:00,48.91,48.91,48.72,48.8,6400.0,44.6614,44.6614,44.4879,44.561,6400.0
2013-04-12 15:30:00,48.77,48.84,48.75,48.79,4200.0,44.5336,44.5975,44.5153,44.5519,4200.0
2013-04-12 15:40:00,48.76,48.86,48.76,48.77,10700.0,44.5245,44.6158,44.5245,44.5336,10700.0
2013-04-12 15:50:00,48.8,48.94,48.78,48.88,23600.0,44.561,44.6888,44.5427,44.634,23600.0
2013-04-15 09:30:00,48.32,48.35,47.64,47.8,32000.0,44.1227,44.1501,43.5017,43.6478,32000.0
2013-04-15 09:40:00,47.86,47.86,47.28,47.28,16100.0,43.7026,43.7026,43.173,43.173,16100.0
2013-04-15 09:50:00,47.23,47.27,46.87,46.94,34500.0,43.1274,43.1639,42.7986,42.8626,34500.0
2013-04-15 10:00:00,46.91,46.95,46.23,46.36,45900.0,42.8352,42.8717,42.2142,42.3329,45900.0
2013-04-15 10:10:00,46.39,46.53,46.3,46.5,18600.0,42.3603,42.4882,42.2781,42.4608,18600.0
2013-04-15 10:20:00,46.5,46.57,46.23,46.34,28700.0,42.4608,42.5247,42.2142,42.3147,28700.0
2013-04-15 10:30:00,46.35,46.39,46.12,46.15,48500.0,42.3238,42.3603,42.1138,42.1412,48500.0
2013-04-15 10:40:00,46.1,46.38,46.1,46.34,41500.0,42.0955,42.3512,42.0955,42.3147,41500.0
2013-04-15 10:50:00,46.35,46.62,46.34,46.62,30000.0,42.3238,42.5703,42.3147,42.5703,30000.0
2013-04-15 11:00:00,46.63,46.63,46.49,46.59,19200.0,42.5795,42.5795,42.4516,42.543,19200.0
2013-04-15 11:10:00,46.58,46.82,46.58,46.77,18800.0,42.5338,42.753,42.5338,42.7073,18800.0
2013-04-15 11:20:00,46.77,46.82,46.73,46.79,16600.0,42.7073,42.753,42.6708,42.7256,16600.0
2013-04-15 11:30:00,46.78,47.02,46.76,47.02,18800.0,42.7164,42.9356,42.6982,42.9356,18800.0
2013-04-15 11:40:00,47.03,47.09,46.93,47.03,49800.0,42.9447,42.9995,42.8534,42.9447,49800.0
2013-04-15 11:50:00,47.03,47.06,46.94,47.03,21700.0,42.9447,42.9721,42.8626,42.9447,21700.0
2013-04-15 12:00:00,47.04,47.07,46.88,47.0,26700.0,42.9539,42.9813,42.8078,42.9173,26700.0
2013-04-15 12:10:00,47.0,47.12,46.95,47.06,16300.0,42.9173,43.0269,42.8717,42.9721,16300.0
2013-04-15 12:20:00,47.05,47.09,46.93,46.99,21800.0,42.963,42.9995,42.8534,42.9082,21800.0
2013-04-15 12:30:00,47.0,47.01,46.92,47.01,19800.0,42.9173,42.9265,42.8443,42.9265,19800.0
2013-04-15 12:40:00,47.01,47.08,46.97,47.04,21500.0,42.9265,42.9904,42.8899,42.9539,21500.0
2013-04-15 12:50:00,47.04,47.05,46.74,46.79,13200.0,42.9539,42.963,42.6799,42.7256,13200.0
2013-04-15 13:00:00,46.79,46.8,46.62,46.66,17800.0,42.7256,42.7347,42.5703,42.6069,17800.0
2013-04-15 13:10:00,46.63,46.66,46.55,46.57,13200.0,42.5795,42.6069,42.5064,42.5247,13200.0
2013-04-15 13:20:00,46.59,46.59,46.45,46.45,15600.0,42.543,42.543,42.4151,42.4151,15600.0
2013-04-15 13:30:00,46.39,46.43,46.32,46.32,12100.0,42.3603,42.3969,42.2964,42.2964,12100.0
2013-04-15 13:40:00,46.31,46.33,46.21,46.27,15300.0,42.2873,42.3055,42.196,42.2508,15300.0
2013-04-15 13:50:00,46.27,46.28,46.1,46.22,26000.0,42.2508,42.2599,42.0955,42.2051,26000.0
2013-04-15 14:00:00,46.22,46.28,46.16,46.22,28800.0,42.2051,42.2599,42.1503,42.2051,28800.0
2013-04-15 14:10:00,46.22,46.22,46.04,46.09,21400.0,42.2051,42.2051,42.0407,42.0864,21400.0
2013-04-15 14:20:00,46.08,46.09,45.89,45.92,16800.0,42.0773,42.0864,41.9038,41.9312,16800.0
2013-04-15 14:30:00,45.93,45.98,45.88,45.91,39000.0,41.9403,41.9859,41.8946,41.922,39000.0
2013-04-15 14:40:00,45.9,46.05,45.88,46.03,33900.0,41.9129,42.0499,41.8946,42.0316,33900.0
2013-04-15 14:50:00,46.02,46.06,45.55,45.63,24000.0,42.0225,42.059,41.5933,41.6663,24000.0
2013-04-15 15:00:00,45.62,45.69,45.48,45.59,52700.0,41.6572,41.7211,41.5294,41.6298,52700.0
2013-04-15 15:10:00,45.6,45.69,45.42,45.53,26500.0,41.6389,41.7211,41.4746,41.575,26500.0
2013-04-15 15:20:00,45.51,45.89,45.47,45.88,58400.0,41.5568,41.9038,41.5202,41.8946,58400.0
2013-04-15 15:30:00,45.87,45.92,45.58,45.69,46500.0,41.8855,41.9312,41.6207,41.7211,46500.0
2013-04-15 15:40:00,45.68,45.9,45.6,45.81,69600.0,41.712,41.9129,41.6389,41.8307,69600.0
2013-04-15 15:50:00,45.79,45.87,45.56,45.57,99700.0,41.8124,41.8855,41.6024,41.6116,99700.0
2013-04-16 09:30:00,46.67,47.75,46.67,47.33,99000.0,42.616,43.6022,42.616,43.2187,99000.0
2013-04-16 09:40:00,47.35,47.44,47.02,47.17,67300.0,43.2369,43.3191,42.9356,43.0726,67300.0
2013-04-16 09:50:00,47.22,47.4,47.16,47.31,25600.0,43.1182,43.2826,43.0634,43.2004,25600.0
2013-04-16 10:00:00,47.33,48.34,47.31,47.86,77500.0,43.2187,44.1409,43.2004,43.7026,77500.0
2013-04-16 10:10:00,47.9,48.18,47.69,47.69,32200.0,43.7392,43.9948,43.5474,43.5474,32200.0
2013-04-16 10:20:00,47.69,47.75,47.51,47.52,24300.0,43.5474,43.6022,43.383,43.3922,24300.0
2013-04-16 10:30:00,47.53,47.72,47.52,47.58,13700.0,43.4013,43.5748,43.3922,43.447,13700.0
2013-04-16 10:40:00,47.53,47.58,47.27,47.27,51400.0,43.4013,43.447,43.1639,43.1639,51400.0
2013-04-16 10:50:00,47.28,47.3,47.08,47.2,19700.0,43.173,43.1913,42.9904,43.1,19700.0
2013-04-16 11:00:00,47.22,47.58,47.22,47.51,26500.0,43.1182,43.447,43.1182,43.383,26500.0
2013-04-16 11:10:00,47.53,47.78,47.46,47.49,18500.0,43.4013,43.6296,43.3374,43.3648,18500.0
2013-04-16 11:20:00,47.49,47.54,47.16,47.29,72400.0,43.3648,43.4104,43.0634,43.1821,72400.0
2013-04-16 11:30:00,47.3,47.55,47.22,47.45,25800.0,43.1913,43.4196,43.1182,43.3282,25800.0
2013-04-16 11:40:00,47.49,47.64,47.46,47.47,12600.0,43.3648,43.5017,43.3374,43.3465,12600.0
2013-04-16 11:50:00,47.48,47.63,47.48,47.59,14000.0,43.3556,43.4926,43.3556,43.4561,14000.0
2013-04-16 12:00:00,47.62,47.68,47.53,47.62,12700.0,43.4835,43.5383,43.4013,43.4835,12700.0
2013-04-16 12:10:00,47.63,47.63,47.54,47.58,7300.0,43.4926,43.4926,43.4104,43.447,7300.0
2013-04-16 12:20:00,47.59,47.59,47.51,47.51,5900.0,43.4561,43.4561,43.383,43.383,5900.0
2013-04-16 12:30:00,47.55,47.59,47.5,47.51,12700.0,43.4196,43.4561,43.3739,43.383,12700.0
2013-04-16 12:40:00,47.51,47.58,47.45,47.54,9900.0,43.383,43.447,43.3282,43.4104,9900.0
2013-04-16 12:50:00,47.53,47.63,47.48,47.61,10100.0,43.4013,43.4926,43.3556,43.4744,10100.0
2013-04-16 13:00:00,47.6,47.61,47.52,47.53,10400.0,43.4652,43.4744,43.3922,43.4013,10400.0
2013-04-16 13:10:00,47.54,47.56,47.45,47.51,8700.0,43.4104,43.4287,43.3282,43.383,8700.0
2013-04-16 13:20:00,47.53,47.57,47.5,47.56,12700.0,43.4013,43.4378,43.3739,43.4287,12700.0
2013-04-16 13:30:00,47.57,47.65,47.5,47.5,16400.0,43.4378,43.5109,43.3739,43.3739,16400.0
2013-04-16 13:40:00,47.5,47.5,47.41,47.44,10100.0,43.3739,43.3739,43.2917,43.3191,10100.0
2013-04-16 13:50:00,47.45,47.51,47.43,47.47,19500.0,43.3282,43.383,43.31,43.3465,19500.0
2013-04-16 14:00:00,47.51,47.54,47.48,47.52,9400.0,43.383,43.4104,43.3556,43.3922,9400.0
2013-04-16 14:10:00,47.52,47.55,47.45,47.51,9200.0,43.3922,43.4196,43.3282,43.383,9200.0
2013-04-16 14:20:00,47.55,47.61,47.5,47.57,25100.0,43.4196,43.4744,43.3739,43.4378,25100.0
2013-04-16 14:30:00,47.55,47.61,47.49,47.58,9800.0,43.4196,43.4744,43.3648,43.447,9800.0
2013-04-16 14:40:00,47.6,47.74,47.57,47.73,15300.0,43.4652,43.5931,43.4378,43.5839,15300.0
2013-04-16 14:50:00,47.72,47.82,47.67,47.71,14600.0,43.5748,43.6661,43.5291,43.5657,14600.0
2013-04-16 15:00:00,47.7,47.8,47.69,47.79,15400.0,43.5565,43.6478,43.5474,43.6387,15400.0
2013-04-16 15:10:00,47.79,47.94,47.79,47.8,25300.0,43.6387,43.7757,43.6387,43.6478,25300.0
2013-04-16 15:20:00,47.78,48.07,47.78,48.04,34100.0,43.6296,43.8944,43.6296,43.867,34100.0
2013-04-16 15:30:00,48.03,48.37,48.02,48.36,51600.0,43.8579,44.1683,43.8487,44.1592,51600.0
2013-04-16 15:40:00,48.36,48.58,48.35,48.55,60500.0,44.1592,44.3601,44.1501,44.3327,60500.0
2013-04-16 15:50:00,48.56,48.7,48.49,48.66,138400.0,44.3418,44.4697,44.2779,44.4331,138400.0
2013-04-17 09:30:00,48.32,48.32,47.8,47.89,19000.0,44.1227,44.1227,43.6478,43.73,19000.0
2013-04-17 09:40:00,47.87,48.07,47.55,47.98,32000.0,43.7118,43.8944,43.4196,43.8122,32000.0
2013-04-17 09:50:00,47.97,48.19,47.94,48.19,7700.0,43.8031,44.004,43.7757,44.004,7700.0
2013-04-17 10:00:00,48.13,48.46,48.1,48.46,30200.0,43.9492,44.2505,43.9218,44.2505,30200.0
2013-04-17 10:10:00,48.4,48.51,48.22,48.3,9000.0,44.1957,44.2962,44.0314,44.1044,9000.0
2013-04-17 10:20:00,48.27,48.44,48.16,48.35,29200.0,44.077,44.2323,43.9766,44.1501,29200.0
2013-04-17 10:30:00,48.27,48.51,48.25,48.33,25700.0,44.077,44.2962,44.0588,44.1318,25700.0
2013-04-17 10:40:00,48.27,48.34,48.16,48.3,31100.0,44.077,44.1409,43.9766,44.1044,31100.0
2013-04-17 10:50:00,48.3,48.33,47.99,48.01,22400.0,44.1044,44.1318,43.8213,43.8396,22400.0
2013-04-17 11:00:00,47.98,48.11,47.95,48.06,45200.0,43.8122,43.9309,43.7848,43.8853,45200.0
2013-04-17 11:10:00,48.07,48.21,47.96,48.18,24000.0,43.8944,44.0222,43.7939,43.9948,24000.0
2013-04-17 11:20:00,48.18,48.52,48.16,48.4,16900.0,43.9948,44.3053,43.9766,44.1957,16900.0
2013-04-17 11:30:00,48.34,48.34,48.05,48.11,5300.0,44.1409,44.1409,43.8761,43.9309,5300.0
2013-04-17 11:40:00,48.15,48.15,47.85,47.89,10000.0,43.9674,43.9674,43.6935,43.73,10000.0
2013-04-17 11:50:00,47.9,47.98,47.89,47.91,10600.0,43.7392,43.8122,43.73,43.7483,10600.0
2013-04-17 12:00:00,47.91,48.01,47.91,47.96,10500.0,43.7483,43.8396,43.7483,43.7939,10500.0
2013-04-17 12:10:00,47.96,48.0,47.84,47.9,16900.0,43.7939,43.8305,43.6844,43.7392,16900.0
2013-04-17 12:20:00,47.87,47.9,47.71,47.78,13200.0,43.7118,43.7392,43.5657,43.6296,13200.0
2013-04-17 12:30:00,47.78,47.91,47.78,47.87,13800.0,43.6296,43.7483,43.6296,43.7118,13800.0
2013-04-17 12:40:00,47.84,47.86,47.57,47.62,6400.0,43.6844,43.7026,43.4378,43.4835,6400.0
2013-04-17 12:50:00,47.6,47.74,47.51,47.59,5400.0,43.4652,43.5931,43.383,43.4561,5400.0
2013-04-17 13:00:00,47.6,47.64,47.49,47.5,3600.0,43.4652,43.5017,43.3648,43.3739,3600.0
2013-04-17 13:10:00,47.48,47.48,47.36,47.39,9600.0,43.3556,43.3556,43.2461,43.2735,9600.0
2013-04-17 13:20:00,47.38,47.52,47.35,47.41,7200.0,43.2643,43.3922,43.2369,43.2917,7200.0
2013-04-17 13:30:00,47.44,47.48,47.35,47.48,8100.0,43.3191,43.3556,43.2369,43.3556,8100.0
2013-04-17 13:40:00,47.5,47.7,47.5,47.51,12400.0,43.3739,43.5565,43.3739,43.383,12400.0
2013-04-17 13:50:00,47.53,47.53,47.34,47.41,4400.0,43.4013,43.4013,43.2278,43.2917,4400.0
2013-04-17 14:00:00,47.4,47.5,47.37,47.45,8100.0,43.2826,43.3739,43.2552,43.3282,8100.0
2013-04-17 14:10:00,47.42,47.51,47.42,47.48,9900.0,43.3009,43.383,43.3009,43.3556,9900.0
2013-04-17 14:20:00,47.43,47.59,47.41,47.53,11400.0,43.31,43.4561,43.2917,43.4013,11400.0
2013-04-17 14:30:00,47.55,47.7,47.53,47.68,24500.0,43.4196,43.5565,43.4013,43.5383,24500.0
2013-04-17 14:40:00,47.69,47.81,47.44,47.55,13700.0,43.5474,43.657,43.3191,43.4196,13700.0
2013-04-17 14:50:00,47.51,47.73,47.46,47.7,9900.0,43.383,43.5839,43.3374,43.5565,9900.0
2013-04-17 15:00:00,47.7,47.8,47.65,47.72,11500.0,43.5565,43.6478,43.5109,43.5748,11500.0
2013-04-17 15:10:00,47.71,47.88,47.65,47.82,12000.0,43.5657,43.7209,43.5109,43.6661,12000.0
2013-04-17 15:20:00,47.8,47.87,47.72,47.8,15500.0,43.6478,43.7118,43.5748,43.6478,15500.0
2013-04-17 15:30:00,47.81,47.81,47.64,47.7,24400.0,43.657,43.657,43.5017,43.5565,24400.0
2013-04-17 15:40:00,47.69,47.79,47.66,47.79,22600.0,43.5474,43.6387,43.52,43.6387,22600.0
2013-04-17 15:50:00,47.77,47.85,47.68,47.72,36100.0,43.6205,43.6935,43.5383,43.5748,36100.0
2013-04-18 09:30:00,47.82,47.85,47.5,47.5,7300.0,43.6661,43.6935,43.3739,43.3739,7300.0
2013-04-18 09:40:00,47.49,47.62,47.4,47.4,11400.0,43.3648,43.4835,43.2826,43.2826,11400.0
2013-04-18 09:50:00,47.34,47.34,46.96,47.15,5500.0,43.2278,43.2278,42.8808,43.0543,5500.0
2013-04-18 10:00:00,47.01,47.01,46.61,46.64,12100.0,42.9265,42.9265,42.5612,42.5886,12100.0
2013-04-18 10:10:00,46.67,46.78,46.55,46.61,9200.0,42.616,42.7164,42.5064,42.5612,9200.0
2013-04-18 10:20:00,46.61,46.75,46.53,46.64,6600.0,42.5612,42.6891,42.4882,42.5886,6600.0
2013-04-18 10:30:00,46.82,46.92,46.76,46.82,7300.0,42.753,42.8443,42.6982,42.753,7300.0
2013-04-18 10:40:00,46.78,47.09,46.78,47.02,9600.0,42.7164,42.9995,42.7164,42.9356,9600.0
2013-04-18 10:50:00,47.09,47.19,47.02,47.15,4500.0,42.9995,43.0908,42.9356,43.0543,4500.0
2013-04-18 11:00:00,47.15,47.21,46.94,47.13,10200.0,43.0543,43.1091,42.8626,43.036,10200.0
2013-04-18 11:10:00,47.13,47.36,47.05,47.22,10600.0,43.036,43.2461,42.963,43.1182,10600.0
2013-04-18 11:20:00,47.26,47.3,47.09,47.14,10500.0,43.1548,43.1913,42.9995,43.0452,10500.0
2013-04-18 11:30:00,47.07,47.07,46.75,46.75,9700.0,42.9813,42.9813,42.6891,42.6891,9700.0
2013-04-18 11:40:00,46.75,46.8,46.54,46.61,13400.0,42.6891,42.7347,42.4973,42.5612,13400.0
2013-04-18 11:50:00,46.61,46.68,46.52,46.53,15600.0,42.5612,42.6251,42.479,42.4882,15600.0
2013-04-18 12:00:00,46.58,46.61,46.42,46.48,12400.0,42.5338,42.5612,42.3877,42.4425,12400.0
2013-04-18 12:10:00,46.48,46.54,46.39,46.41,5900.0,42.4425,42.4973,42.3603,42.3786,5900.0
2013-04-18 12:20:00,46.41,46.52,46.37,46.41,20500.0,42.3786,42.479,42.3421,42.3786,20500.0
2013-04-18 12:30:00,46.41,46.42,46.32,46.36,4900.0,42.3786,42.3877,42.2964,42.3329,4900.0
2013-04-18 12:40:00,46.37,46.42,46.33,46.41,11300.0,42.3421,42.3877,42.3055,42.3786,11300.0
2013-04-18 12:50:00,46.42,46.48,46.34,46.45,5400.0,42.3877,42.4425,42.3147,42.4151,5400.0
2013-04-18 13:00:00,46.45,46.55,46.42,46.5,5900.0,42.4151,42.5064,42.3877,42.4608,5900.0
2013-04-18 13:10:00,46.48,46.55,46.48,46.5,5100.0,42.4425,42.5064,42.4425,42.4608,5100.0
2013-04-18 13:20:00,46.5,46.53,46.43,46.5,3000.0,42.4608,42.4882,42.3969,42.4608,3000.0
2013-04-18 13:30:00,46.52,46.52,46.35,46.42,5200.0,42.479,42.479,42.3238,42.3877,5200.0
2013-04-18 13:40:00,46.48,46.48,46.33,46.36,5300.0,42.4425,42.4425,42.3055,42.3329,5300.0
2013-04-18 13:50:00,46.41,46.43,46.28,46.4,7100.0,42.3786,42.3969,42.2599,42.3695,7100.0
2013-04-18 14:00:00,46.36,46.42,46.2,46.2,18000.0,42.3329,42.3877,42.1868,42.1868,18000.0
2013-04-18 14:10:00,46.19,46.22,46.04,46.04,16400.0,42.1777,42.2051,42.0407,42.0407,16400.0
2013-04-18 14:20:00,46.08,46.08,45.68,45.95,18900.0,42.0773,42.0773,41.712,41.9585,18900.0
2013-04-18 14:30:00,45.98,46.11,45.95,46.09,7800.0,41.9859,42.1046,41.9585,42.0864,7800.0
2013-04-18 14:40:00,46.06,46.12,45.87,45.87,4300.0,42.059,42.1138,41.8855,41.8855,4300.0
2013-04-18 14:50:00,45.9,45.96,45.74,45.84,5600.0,41.9129,41.9677,41.7668,41.8581,5600.0
2013-04-18 15:00:00,45.88,46.06,45.87,46.03,10000.0,41.8946,42.059,41.8855,42.0316,10000.0
2013-04-18 15:10:00,46.08,46.16,45.99,46.09,8400.0,42.0773,42.1503,41.9951,42.0864,8400.0
2013-04-18 15:20:00,46.09,46.11,45.91,45.96,16600.0,42.0864,42.1046,41.922,41.9677,16600.0
2013-04-18 15:30:00,45.99,46.14,45.96,46.02,10000.0,41.9951,42.132,41.9677,42.0225,10000.0
2013-04-18 15:40:00,46.01,46.15,45.97,46.0,31200.0,42.0133,42.1412,41.9768,42.0042,31200.0
2013-04-18 15:50:00,46.0,46.09,45.89,46.0,36100.0,42.0042,42.0864,41.9038,42.0042,36100.0
2013-04-19 09:30:00,46.24,46.38,45.9,45.95,117400.0,42.2234,42.3512,41.9129,41.9585,117400.0
2013-04-19 09:40:00,45.93,46.03,45.81,45.89,18700.0,41.9403,42.0316,41.8307,41.9038,18700.0
2013-04-19 09:50:00,45.92,46.0,45.65,45.81,30500.0,41.9312,42.0042,41.6846,41.8307,30500.0
2013-04-19 10:00:00,45.82,46.07,45.79,45.91,44500.0,41.8398,42.0681,41.8124,41.922,44500.0
2013-04-19 10:10:00,45.92,45.98,45.52,45.52,22800.0,41.9312,41.9859,41.5659,41.5659,22800.0
2013-04-19 10:20:00,45.55,45.69,45.45,45.55,23200.0,41.5933,41.7211,41.502,41.5933,23200.0
2013-04-19 10:30:00,45.57,45.69,45.57,45.62,18800.0,41.6116,41.7211,41.6116,41.6572,18800.0
2013-04-19 10:40:00,45.63,45.64,45.5,45.6,16400.0,41.6663,41.6755,41.5476,41.6389,16400.0
2013-04-19 10:50:00,45.56,45.82,45.51,45.66,62800.0,41.6024,41.8398,41.5568,41.6937,62800.0
2013-04-19 11:00:00,45.66,45.77,45.65,45.65,20200.0,41.6937,41.7942,41.6846,41.6846,20200.0
2013-04-19 11:10:00,45.72,45.76,45.65,45.72,14700.0,41.7485,41.7851,41.6846,41.7485,14700.0
2013-04-19 11:20:00,45.72,46.08,45.71,46.08,22300.0,41.7485,42.0773,41.7394,42.0773,22300.0
2013-04-19 11:30:00,46.08,46.16,45.99,46.16,27700.0,42.0773,42.1503,41.9951,42.1503,27700.0
2013-04-19 11:40:00,46.18,46.3,46.1,46.26,14100.0,42.1686,42.2781,42.0955,42.2416,14100.0
2013-04-19 11:50:00,46.23,46.31,46.2,46.31,10000.0,42.2142,42.2873,42.1868,42.2873,10000.0
2013-04-19 12:00:00,46.33,46.36,46.07,46.07,35600.0,42.3055,42.3329,42.0681,42.0681,35600.0
2013-04-19 12:10:00,46.06,46.2,45.95,46.1,43000.0,42.059,42.1868,41.9585,42.0955,43000.0
2013-04-19 12:20:00,46.09,46.13,46.06,46.08,12200.0,42.0864,42.1229,42.059,42.0773,12200.0
2013-04-19 12:30:00,46.08,46.15,46.07,46.11,8900.0,42.0773,42.1412,42.0681,42.1046,8900.0
2013-04-19 12:40:00,46.13,46.17,45.97,45.99,30900.0,42.1229,42.1594,41.9768,41.9951,30900.0
2013-04-19 12:50:00,45.99,46.13,45.91,45.93,10700.0,41.9951,42.1229,41.922,41.9403,10700.0
2013-04-19 13:00:00,45.93,45.97,45.88,45.92,10200.0,41.9403,41.9768,41.8946,41.9312,10200.0
2013-04-19 13:10:00,45.88,45.99,45.85,45.94,12100.0,41.8946,41.9951,41.8672,41.9494,12100.0
2013-04-19 13:20:00,45.94,46.24,45.91,46.21,6000.0,41.9494,42.2234,41.922,42.196,6000.0
2013-04-19 13:30:00,46.23,46.23,46.1,46.2,5200.0,42.2142,42.2142,42.0955,42.1868,5200.0
2013-04-19 13:40:00,46.21,46.3,46.21,46.26,4400.0,42.196,42.2781,42.196,42.2416,4400.0
2013-04-19 13:50:00,46.29,46.29,46.01,46.03,7800.0,42.269,42.269,42.0133,42.0316,7800.0
2013-04-19 14:00:00,46.04,46.15,46.04,46.13,7300.0,42.0407,42.1412,42.0407,42.1229,7300.0
2013-04-19 14:10:00,46.15,46.15,46.0,46.0,6100.0,42.1412,42.1412,42.0042,42.0042,6100.0
2013-04-19 14:20:00,46.0,46.02,45.95,45.97,14300.0,42.0042,42.0225,41.9585,41.9768,14300.0
2013-04-19 14:30:00,45.98,46.0,45.94,45.94,14000.0,41.9859,42.0042,41.9494,41.9494,14000.0
2013-04-19 14:40:00,45.92,45.99,45.92,45.99,13300.0,41.9312,41.9951,41.9312,41.9951,13300.0
2013-04-19 14:50:00,45.98,46.08,45.97,46.04,14300.0,41.9859,42.0773,41.9768,42.0407,14300.0
2013-04-19 15:00:00,46.04,46.07,45.96,46.04,11100.0,42.0407,42.0681,41.9677,42.0407,11100.0
2013-04-19 15:10:00,46.05,46.07,45.94,45.97,26300.0,42.0499,42.0681,41.9494,41.9768,26300.0
2013-04-19 15:20:00,46.0,46.03,45.96,46.0,16500.0,42.0042,42.0316,41.9677,42.0042,16500.0
2013-04-19 15:30:00,46.02,46.13,46.02,46.08,16000.0,42.0225,42.1229,42.0225,42.0773,16000.0
2013-04-19 15:40:00,46.09,46.14,45.99,46.03,28700.0,42.0864,42.132,41.9951,42.0316,28700.0
2013-04-19 15:50:00,46.04,46.07,45.99,46.05,50200.0,42.0407,42.0681,41.9951,42.0499,50200.0
2013-04-22 09:30:00,46.25,46.36,45.91,45.91,11400.0,42.2325,42.3329,41.922,41.922,11400.0
2013-04-22 09:40:00,45.8,46.1,45.75,45.91,11900.0,41.8216,42.0955,41.7759,41.922,11900.0
2013-04-22 09:50:00,45.87,46.05,45.68,45.8,17700.0,41.8855,42.0499,41.712,41.8216,17700.0
2013-04-22 10:00:00,45.76,45.81,45.52,45.7,15800.0,41.7851,41.8307,41.5659,41.7303,15800.0
2013-04-22 10:10:00,45.8,45.88,45.65,45.77,64200.0,41.8216,41.8946,41.6846,41.7942,64200.0
2013-04-22 10:20:00,45.77,45.84,45.71,45.78,211000.0,41.7942,41.8581,41.7394,41.8033,211000.0
2013-04-22 10:30:00,45.75,45.85,45.65,45.85,19200.0,41.7759,41.8672,41.6846,41.8672,19200.0
2013-04-22 10:40:00,45.85,45.95,45.82,45.93,26200.0,41.8672,41.9585,41.8398,41.9403,26200.0
2013-04-22 10:50:00,45.97,46.14,45.97,46.07,17900.0,41.9768,42.132,41.9768,42.0681,17900.0
2013-04-22 11:00:00,46.1,46.21,46.04,46.15,16100.0,42.0955,42.196,42.0407,42.1412,16100.0
2013-04-22 11:10:00,46.16,46.21,46.1,46.15,20200.0,42.1503,42.196,42.0955,42.1412,20200.0
2013-04-22 11:20:00,46.13,46.22,46.1,46.15,19100.0,42.1229,42.2051,42.0955,42.1412,19100.0
2013-04-22 11:30:00,46.16,46.33,46.14,46.28,21200.0,42.1503,42.3055,42.132,42.2599,21200.0
2013-04-22 11:40:00,46.3,46.33,46.2,46.25,19600.0,42.2781,42.3055,42.1868,42.2325,19600.0
2013-04-22 11:50:00,46.17,46.34,46.16,46.25,8700.0,42.1594,42.3147,42.1503,42.2325,8700.0
2013-04-22 12:00:00,46.3,46.47,46.25,46.39,15600.0,42.2781,42.4334,42.2325,42.3603,15600.0
2013-04-22 12:10:00,46.39,46.4,46.21,46.35,8800.0,42.3603,42.3695,42.196,42.3238,8800.0
2013-04-22 12:20:00,46.39,46.42,46.31,46.4,9100.0,42.3603,42.3877,42.2873,42.3695,9100.0
2013-04-22 12:30:00,46.4,46.55,46.38,46.55,23400.0,42.3695,42.5064,42.3512,42.5064,23400.0
2013-04-22 12:40:00,46.55,46.56,46.4,46.45,15300.0,42.5064,42.5156,42.3695,42.4151,15300.0
2013-04-22 12:50:00,46.48,46.57,46.42,46.48,10300.0,42.4425,42.5247,42.3877,42.4425,10300.0
2013-04-22 13:00:00,46.48,46.51,46.42,46.5,5100.0,42.4425,42.4699,42.3877,42.4608,5100.0
2013-04-22 13:10:00,46.45,46.52,46.43,46.48,11300.0,42.4151,42.479,42.3969,42.4425,11300.0
2013-04-22 13:20:00,46.48,46.59,46.48,46.57,10500.0,42.4425,42.543,42.4425,42.5247,10500.0
2013-04-22 13:30:00,46.54,46.62,46.54,46.58,12200.0,42.4973,42.5703,42.4973,42.5338,12200.0
2013-04-22 13:40:00,46.6,46.71,46.5,46.57,19200.0,42.5521,42.6525,42.4608,42.5247,19200.0
2013-04-22 13:50:00,46.56,46.8,46.5,46.7,12900.0,42.5156,42.7347,42.4608,42.6434,12900.0
2013-04-22 14:00:00,46.7,46.73,46.68,46.69,5200.0,42.6434,42.6708,42.6251,42.6343,5200.0
2013-04-22 14:10:00,46.7,46.71,46.63,46.7,16300.0,42.6434,42.6525,42.5795,42.6434,16300.0
2013-04-22 14:20:00,46.7,46.8,46.67,46.67,20500.0,42.6434,42.7347,42.616,42.616,20500.0
2013-04-22 14:30:00,46.67,46.72,46.57,46.7,14900.0,42.616,42.6617,42.5247,42.6434,14900.0
2013-04-22 14:40:00,46.71,46.75,46.69,46.71,4100.0,42.6525,42.6891,42.6343,42.6525,4100.0
2013-04-22 14:50:00,46.71,46.72,46.67,46.71,3200.0,42.6525,42.6617,42.616,42.6525,3200.0
2013-04-22 15:00:00,46.66,46.72,46.65,46.66,2800.0,42.6069,42.6617,42.5977,42.6069,2800.0
2013-04-22 15:10:00,46.65,46.73,46.65,46.7,4900.0,42.5977,42.6708,42.5977,42.6434,4900.0
2013-04-22 15:20:00,46.7,46.84,46.7,46.73,14400.0,42.6434,42.7712,42.6434,42.6708,14400.0
2013-04-22 15:30:00,46.73,46.85,46.73,46.85,13800.0,42.6708,42.7804,42.6708,42.7804,13800.0
2013-04-22 15:40:00,46.84,46.9,46.75,46.78,22700.0,42.7712,42.826,42.6891,42.7164,22700.0
2013-04-22 15:50:00,46.79,46.79,46.66,46.68,35400.0,42.7256,42.7256,42.6069,42.6251,35400.0
2013-04-23 09:30:00,47.07,47.47,46.95,47.47,15500.0,42.9813,43.3465,42.8717,43.3465,15500.0
2013-04-23 09:40:00,47.47,47.51,47.09,47.28,7100.0,43.3465,43.383,42.9995,43.173,7100.0
2013-04-23 09:50:00,47.25,47.27,46.79,47.01,9900.0,43.1456,43.1639,42.7256,42.9265,9900.0
2013-04-23 10:00:00,46.91,47.31,46.91,47.13,6000.0,42.8352,43.2004,42.8352,43.036,6000.0
2013-04-23 10:10:00,47.08,47.28,47.0,47.28,5900.0,42.9904,43.173,42.9173,43.173,5900.0
2013-04-23 10:20:00,47.31,47.31,47.16,47.16,11700.0,43.2004,43.2004,43.0634,43.0634,11700.0
2013-04-23 10:30:00,47.2,47.35,47.15,47.28,8100.0,43.1,43.2369,43.0543,43.173,8100.0
2013-04-23 10:40:00,47.2,47.26,47.08,47.16,4400.0,43.1,43.1548,42.9904,43.0634,4400.0
2013-04-23 10:50:00,47.09,47.24,47.04,47.2,3600.0,42.9995,43.1365,42.9539,43.1,3600.0
2013-04-23 11:00:00,47.16,47.29,47.16,47.18,16100.0,43.0634,43.1821,43.0634,43.0817,16100.0
2013-04-23 11:10:00,47.16,47.26,47.11,47.26,4800.0,43.0634,43.1548,43.0178,43.1548,4800.0
2013-04-23 11:20:00,47.26,47.26,47.05,47.05,22400.0,43.1548,43.1548,42.963,42.963,22400.0
2013-04-23 11:30:00,47.05,47.14,47.01,47.05,8000.0,42.963,43.0452,42.9265,42.963,8000.0
2013-04-23 11:40:00,47.05,47.31,47.03,47.31,2100.0,42.963,43.2004,42.9447,43.2004,2100.0
2013-04-23 11:50:00,47.24,47.37,47.21,47.28,3900.0,43.1365,43.2552,43.1091,43.173,3900.0
2013-04-23 12:00:00,47.25,47.27,47.19,47.27,1800.0,43.1456,43.1639,43.0908,43.1639,1800.0
2013-04-23 12:10:00,47.24,47.31,47.24,47.31,3100.0,43.1365,43.2004,43.1365,43.2004,3100.0
2013-04-23 12:20:00,47.33,47.37,47.26,47.26,8100.0,43.2187,43.2552,43.1548,43.1548,8100.0
2013-04-23 12:30:00,47.3,47.35,47.24,47.24,10700.0,43.1913,43.2369,43.1365,43.1365,10700.0
2013-04-23 12:40:00,47.29,47.3,47.22,47.22,6000.0,43.1821,43.1913,43.1182,43.1182,6000.0
2013-04-23 12:50:00,47.22,47.25,47.1,47.14,16400.0,43.1182,43.1456,43.0087,43.0452,16400.0
2013-04-23 13:00:00,47.13,47.18,46.69,46.98,11800.0,43.036,43.0817,42.6343,42.8991,11800.0
2013-04-23 13:10:00,46.61,47.06,46.05,46.96,12200.0,42.5612,42.9721,42.0499,42.8808,12200.0
2013-04-23 13:20:00,47.05,47.14,46.84,47.02,5100.0,42.963,43.0452,42.7712,42.9356,5100.0
2013-04-23 13:30:00,46.96,47.11,46.96,47.01,3100.0,42.8808,43.0178,42.8808,42.9265,3100.0
2013-04-23 13:40:00,46.89,46.99,46.87,46.97,4500.0,42.8169,42.9082,42.7986,42.8899,4500.0
2013-04-23 13:50:00,46.99,47.16,46.99,47.15,3000.0,42.9082,43.0634,42.9082,43.0543,3000.0
2013-04-23 14:00:00,47.11,47.14,47.08,47.13,7400.0,43.0178,43.0452,42.9904,43.036,7400.0
2013-04-23 14:10:00,47.14,47.14,47.05,47.06,2000.0,43.0452,43.0452,42.963,42.9721,2000.0
2013-04-23 14:20:00,47.02,47.13,46.98,46.99,3200.0,42.9356,43.036,42.8991,42.9082,3200.0
2013-04-23 14:30:00,46.91,47.01,46.85,47.0,3600.0,42.8352,42.9265,42.7804,42.9173,3600.0
2013-04-23 14:40:00,46.93,47.04,46.93,47.0,16200.0,42.8534,42.9539,42.8534,42.9173,16200.0
2013-04-23 14:50:00,46.98,47.08,46.98,47.08,3100.0,42.8991,42.9904,42.8991,42.9904,3100.0
2013-04-23 15:00:00,47.05,47.18,47.05,47.17,8000.0,42.963,43.0817,42.963,43.0726,8000.0
2013-04-23 15:10:00,47.18,47.22,47.09,47.11,6700.0,43.0817,43.1182,42.9995,43.0178,6700.0
2013-04-23 15:20:00,47.06,47.11,47.0,47.01,13700.0,42.9721,43.0178,42.9173,42.9265,13700.0
2013-04-23 15:30:00,47.01,47.06,46.97,47.02,14800.0,42.9265,42.9721,42.8899,42.9356,14800.0
2013-04-23 15:40:00,47.03,47.04,46.92,47.04,29700.0,42.9447,42.9539,42.8443,42.9539,29700.0
2013-04-23 15:50:00,47.0,47.04,46.85,46.98,66300.0,42.9173,42.9539,42.7804,42.8991,66300.0
2013-04-24 09:30:00,47.1,47.46,47.03,47.4,21200.0,43.0087,43.3374,42.9447,43.2826,21200.0
2013-04-24 09:40:00,47.46,47.46,47.05,47.17,15700.0,43.3374,43.3374,42.963,43.0726,15700.0
2013-04-24 09:50:00,47.17,47.29,47.08,47.11,14400.0,43.0726,43.1821,42.9904,43.0178,14400.0
2013-04-24 10:00:00,47.14,47.19,46.87,46.88,16900.0,43.0452,43.0908,42.7986,42.8078,16900.0
2013-04-24 10:10:00,46.84,46.92,46.75,46.88,14100.0,42.7712,42.8443,42.6891,42.8078,14100.0
2013-04-24 10:20:00,46.85,46.85,46.6,46.7,9500.0,42.7804,42.7804,42.5521,42.6434,9500.0
2013-04-24 10:30:00,46.66,47.06,46.66,46.95,23000.0,42.6069,42.9721,42.6069,42.8717,23000.0
2013-04-24 10:40:00,46.98,47.07,46.9,46.96,7800.0,42.8991,42.9813,42.826,42.8808,7800.0
2013-04-24 10:50:00,47.0,47.06,46.94,47.04,13700.0,42.9173,42.9721,42.8626,42.9539,13700.0
2013-04-24 11:00:00,47.0,47.01,46.92,47.0,34500.0,42.9173,42.9265,42.8443,42.9173,34500.0
2013-04-24 11:10:00,47.0,47.03,46.97,47.01,12800.0,42.9173,42.9447,42.8899,42.9265,12800.0
2013-04-24 11:20:00,47.0,47.03,46.96,47.01,13800.0,42.9173,42.9447,42.8808,42.9265,13800.0
2013-04-24 11:30:00,47.0,47.08,46.98,47.08,24800.0,42.9173,42.9904,42.8991,42.9904,24800.0
2013-04-24 11:40:00,47.08,47.15,46.98,47.02,38700.0,42.9904,43.0543,42.8991,42.9356,38700.0
2013-04-24 11:50:00,47.06,47.32,47.06,47.24,10700.0,42.9721,43.2095,42.9721,43.1365,10700.0
2013-04-24 12:00:00,47.25,47.28,47.17,47.23,8400.0,43.1456,43.173,43.0726,43.1274,8400.0
2013-04-24 12:10:00,47.22,47.25,47.18,47.19,10600.0,43.1182,43.1456,43.0817,43.0908,10600.0
2013-04-24 12:20:00,47.2,47.29,47.18,47.26,18800.0,43.1,43.1821,43.0817,43.1548,18800.0
2013-04-24 12:30:00,47.26,47.28,47.16,47.25,30300.0,43.1548,43.173,43.0634,43.1456,30300.0
2013-04-24 12:40:00,47.24,47.39,47.23,47.34,20700.0,43.1365,43.2735,43.1274,43.2278,20700.0
2013-04-24 12:50:00,47.34,47.35,47.22,47.26,21500.0,43.2278,43.2369,43.1182,43.1548,21500.0
2013-04-24 13:00:00,47.25,47.35,47.24,47.29,18200.0,43.1456,43.2369,43.1365,43.1821,18200.0
2013-04-24 13:10:00,47.3,47.44,47.26,47.39,14300.0,43.1913,43.3191,43.1548,43.2735,14300.0
2013-04-24 13:20:00,47.44,47.49,47.41,47.46,3600.0,43.3191,43.3648,43.2917,43.3374,3600.0
2013-04-24 13:30:00,47.44,47.57,47.39,47.5,14200.0,43.3191,43.4378,43.2735,43.3739,14200.0
2013-04-24 13:40:00,47.51,47.51,47.42,47.46,3800.0,43.383,43.383,43.3009,43.3374,3800.0
2013-04-24 13:50:00,47.47,47.59,47.46,47.56,49700.0,43.3465,43.4561,43.3374,43.4287,49700.0
2013-04-24 14:00:00,47.57,47.66,47.55,47.6,9700.0,43.4378,43.52,43.4196,43.4652,9700.0
2013-04-24 14:10:00,47.6,47.62,47.53,47.56,11000.0,43.4652,43.4835,43.4013,43.4287,11000.0
2013-04-24 14:20:00,47.61,47.62,47.58,47.6,9000.0,43.4744,43.4835,43.447,43.4652,9000.0
2013-04-24 14:30:00,47.6,47.62,47.59,47.6,28900.0,43.4652,43.4835,43.4561,43.4652,28900.0
2013-04-24 14:40:00,47.61,47.62,47.51,47.6,16900.0,43.4744,43.4835,43.383,43.4652,16900.0
2013-04-24 14:50:00,47.59,47.69,47.55,47.66,23600.0,43.4561,43.5474,43.4196,43.52,23600.0
2013-04-24 15:00:00,47.66,47.68,47.58,47.65,23000.0,43.52,43.5383,43.447,43.5109,23000.0
2013-04-24 15:10:00,47.65,47.85,47.64,47.83,22300.0,43.5109,43.6935,43.5017,43.6752,22300.0
2013-04-24 15:20:00,47.85,47.91,47.77,47.91,20600.0,43.6935,43.7483,43.6205,43.7483,20600.0
2013-04-24 15:30:00,47.9,48.02,47.9,47.99,44600.0,43.7392,43.8487,43.7392,43.8213,44600.0
2013-04-24 15:40:00,48.0,48.02,47.86,47.95,34300.0,43.8305,43.8487,43.7026,43.7848,34300.0
2013-04-24 15:50:00,47.96,48.03,47.78,47.79,111700.0,43.7939,43.8579,43.6296,43.6387,111700.0
2013-04-25 09:30:00,48.14,48.24,47.53,47.77,16100.0,43.9583,44.0496,43.4013,43.6205,16100.0
2013-04-25 09:40:00,47.79,47.79,47.51,47.61,28800.0,43.6387,43.6387,43.383,43.4744,28800.0
2013-04-25 09:50:00,47.6,47.96,47.6,47.85,19200.0,43.4652,43.7939,43.4652,43.6935,19200.0
2013-04-25 10:00:00,47.85,48.0,47.75,47.82,26900.0,43.6935,43.8305,43.6022,43.6661,26900.0
2013-04-25 10:10:00,47.86,47.86,47.46,47.68,21700.0,43.7026,43.7026,43.3374,43.5383,21700.0
2013-04-25 10:20:00,47.67,47.72,47.59,47.71,15700.0,43.5291,43.5748,43.4561,43.5657,15700.0
2013-04-25 10:30:00,47.72,47.72,47.51,47.53,11000.0,43.5748,43.5748,43.383,43.4013,11000.0
2013-04-25 10:40:00,47.53,47.61,47.5,47.55,21100.0,43.4013,43.4744,43.3739,43.4196,21100.0
2013-04-25 10:50:00,47.52,47.78,47.52,47.76,28000.0,43.3922,43.6296,43.3922,43.6113,28000.0
2013-04-25 11:00:00,47.77,47.81,47.54,47.56,14000.0,43.6205,43.657,43.4104,43.4287,14000.0
2013-04-25 11:10:00,47.62,47.63,47.55,47.55,5900.0,43.4835,43.4926,43.4196,43.4196,5900.0
2013-04-25 11:20:00,47.55,47.58,47.5,47.52,16100.0,43.4196,43.447,43.3739,43.3922,16100.0
2013-04-25 11:30:00,47.58,47.64,47.53,47.59,15800.0,43.447,43.5017,43.4013,43.4561,15800.0
2013-04-25 11:40:00,47.57,47.61,47.49,47.51,19200.0,43.4378,43.4744,43.3648,43.383,19200.0
2013-04-25 11:50:00,47.53,47.57,47.4,47.57,19200.0,43.4013,43.4378,43.2826,43.4378,19200.0
2013-04-25 12:00:00,47.62,47.7,47.6,47.7,7400.0,43.4835,43.5565,43.4652,43.5565,7400.0
2013-04-25 12:10:00,47.72,47.74,47.64,47.66,7900.0,43.5748,43.5931,43.5017,43.52,7900.0
2013-04-25 12:20:00,47.65,47.67,47.56,47.6,30600.0,43.5109,43.5291,43.4287,43.4652,30600.0
2013-04-25 12:30:00,47.64,47.91,47.61,47.66,9300.0,43.5017,43.7483,43.4744,43.52,9300.0
2013-04-25 12:40:00,47.66,47.7,47.54,47.65,9500.0,43.52,43.5565,43.4104,43.5109,9500.0
2013-04-25 12:50:00,47.63,48.09,47.63,48.09,18300.0,43.4926,43.9127,43.4926,43.9127,18300.0
2013-04-25 13:00:00,48.07,48.07,47.87,47.92,6700.0,43.8944,43.8944,43.7118,43.7574,6700.0
2013-04-25 13:10:00,47.9,48.08,47.9,48.05,6400.0,43.7392,43.9035,43.7392,43.8761,6400.0
2013-04-25 13:20:00,48.0,48.03,47.85,47.93,13700.0,43.8305,43.8579,43.6935,43.7666,13700.0
2013-04-25 13:30:00,47.93,48.08,47.92,48.02,8400.0,43.7666,43.9035,43.7574,43.8487,8400.0
2013-04-25 13:40:00,48.01,48.04,47.93,48.03,8100.0,43.8396,43.867,43.7666,43.8579,8100.0
2013-04-25 13:50:00,48.02,48.05,47.99,48.05,7800.0,43.8487,43.8761,43.8213,43.8761,7800.0
2013-04-25 14:00:00,48.03,48.08,47.9,47.91,9200.0,43.8579,43.9035,43.7392,43.7483,9200.0
2013-04-25 14:10:00,47.89,47.9,47.74,47.79,14100.0,43.73,43.7392,43.5931,43.6387,14100.0
2013-04-25 14:20:00,47.8,47.8,47.71,47.77,8300.0,43.6478,43.6478,43.5657,43.6205,8300.0
2013-04-25 14:30:00,47.78,47.79,47.62,47.66,10800.0,43.6296,43.6387,43.4835,43.52,10800.0
2013-04-25 14:40:00,47.66,47.71,47.55,47.63,8800.0,43.52,43.5657,43.4196,43.4926,8800.0
2013-04-25 14:50:00,47.64,47.64,47.44,47.5,14800.0,43.5017,43.5017,43.3191,43.3739,14800.0
2013-04-25 15:00:00,47.53,47.56,47.38,47.48,12700.0,43.4013,43.4287,43.2643,43.3556,12700.0
2013-04-25 15:10:00,47.46,47.57,47.4,47.43,13000.0,43.3374,43.4378,43.2826,43.31,13000.0
2013-04-25 15:20:00,47.45,47.49,47.38,47.42,18900.0,43.3282,43.3648,43.2643,43.3009,18900.0
2013-04-25 15:30:00,47.41,47.48,47.39,47.46,20100.0,43.2917,43.3556,43.2735,43.3374,20100.0
2013-04-25 15:40:00,47.49,47.57,47.37,47.44,34100.0,43.3648,43.4378,43.2552,43.3191,34100.0
2013-04-25 15:50:00,47.43,47.45,47.33,47.42,61000.0,43.31,43.3282,43.2187,43.3009,61000.0
2013-04-26 09:30:00,47.36,47.36,46.73,46.73,9700.0,43.2461,43.2461,42.6708,42.6708,9700.0
2013-04-26 09:40:00,46.75,47.01,46.68,46.92,10200.0,42.6891,42.9265,42.6251,42.8443,10200.0
2013-04-26 09:50:00,47.02,47.08,46.84,47.03,10400.0,42.9356,42.9904,42.7712,42.9447,10400.0
2013-04-26 10:00:00,47.1,47.36,47.04,47.11,11500.0,43.0087,43.2461,42.9539,43.0178,11500.0
2013-04-26 10:10:00,47.15,47.21,46.89,47.06,11300.0,43.0543,43.1091,42.8169,42.9721,11300.0
2013-04-26 10:20:00,46.91,46.95,46.77,46.82,7000.0,42.8352,42.8717,42.7073,42.753,7000.0
2013-04-26 10:30:00,46.83,46.83,46.66,46.76,7400.0,42.7621,42.7621,42.6069,42.6982,7400.0
2013-04-26 10:40:00,46.77,46.83,46.69,46.72,7800.0,42.7073,42.7621,42.6343,42.6617,7800.0
2013-04-26 10:50:00,46.72,46.8,46.6,46.72,64700.0,42.6617,42.7347,42.5521,42.6617,64700.0
2013-04-26 11:00:00,46.72,46.74,46.62,46.66,40200.0,42.6617,42.6799,42.5703,42.6069,40200.0
2013-04-26 11:10:00,46.68,46.79,46.6,46.61,23100.0,42.6251,42.7256,42.5521,42.5612,23100.0
2013-04-26 11:20:00,46.57,46.7,46.52,46.69,15300.0,42.5247,42.6434,42.479,42.6343,15300.0
2013-04-26 11:30:00,46.73,46.75,46.62,46.66,48600.0,42.6708,42.6891,42.5703,42.6069,48600.0
2013-04-26 11:40:00,46.66,46.7,46.48,46.61,90300.0,42.6069,42.6434,42.4425,42.5612,90300.0
2013-04-26 11:50:00,46.59,46.72,46.43,46.61,71500.0,42.543,42.6617,42.3969,42.5612,71500.0
2013-04-26 12:00:00,46.59,46.66,46.46,46.55,19700.0,42.543,42.6069,42.4242,42.5064,19700.0
2013-04-26 12:10:00,46.57,46.59,46.51,46.56,16500.0,42.5247,42.543,42.4699,42.5156,16500.0
2013-04-26 12:20:00,46.55,46.56,46.28,46.28,32700.0,42.5064,42.5156,42.2599,42.2599,32700.0
2013-04-26 12:30:00,46.26,46.27,45.86,45.93,21400.0,42.2416,42.2508,41.8764,41.9403,21400.0
2013-04-26 12:40:00,45.97,46.11,45.87,45.99,36000.0,41.9768,42.1046,41.8855,41.9951,36000.0
2013-04-26 12:50:00,46.01,46.12,45.99,46.03,12700.0,42.0133,42.1138,41.9951,42.0316,12700.0
2013-04-26 13:00:00,46.04,46.22,46.03,46.18,12400.0,42.0407,42.2051,42.0316,42.1686,12400.0
2013-04-26 13:10:00,46.22,46.35,46.17,46.35,6200.0,42.2051,42.3238,42.1594,42.3238,6200.0
2013-04-26 13:20:00,46.39,46.44,46.35,46.38,14400.0,42.3603,42.406,42.3238,42.3512,14400.0
2013-04-26 13:30:00,46.37,46.47,46.37,46.44,3600.0,42.3421,42.4334,42.3421,42.406,3600.0
2013-04-26 13:40:00,46.46,46.69,46.39,46.61,8900.0,42.4242,42.6343,42.3603,42.5612,8900.0
2013-04-26 13:50:00,46.65,46.66,46.59,46.64,9000.0,42.5977,42.6069,42.543,42.5886,9000.0
2013-04-26 14:00:00,46.65,46.79,46.65,46.79,10900.0,42.5977,42.7256,42.5977,42.7256,10900.0
2013-04-26 14:10:00,46.72,46.72,46.57,46.59,4400.0,42.6617,42.6617,42.5247,42.543,4400.0
2013-04-26 14:20:00,46.59,46.64,46.51,46.61,7400.0,42.543,42.5886,42.4699,42.5612,7400.0
2013-04-26 14:30:00,46.63,46.76,46.63,46.76,13800.0,42.5795,42.6982,42.5795,42.6982,13800.0
2013-04-26 14:40:00,46.76,46.96,46.76,46.92,15100.0,42.6982,42.8808,42.6982,42.8443,15100.0
2013-04-26 14:50:00,46.93,46.96,46.81,46.82,23600.0,42.8534,42.8808,42.7438,42.753,23600.0
2013-04-26 15:00:00,46.8,46.8,46.63,46.67,21000.0,42.7347,42.7347,42.5795,42.616,21000.0
2013-04-26 15:10:00,46.66,46.71,46.54,46.54,21500.0,42.6069,42.6525,42.4973,42.4973,21500.0
2013-04-26 15:20:00,46.55,46.76,46.55,46.75,17600.0,42.5064,42.6982,42.5064,42.6891,17600.0
2013-04-26 15:30:00,46.74,46.74,46.64,46.64,22000.0,42.6799,42.6799,42.5886,42.5886,22000.0
2013-04-26 15:40:00,46.64,46.77,46.6,46.68,39900.0,42.5886,42.7073,42.5521,42.6251,39900.0
2013-04-26 15:50:00,46.67,46.69,46.49,46.55,98500.0,42.616,42.6343,42.4516,42.5064,98500.0
2013-04-29 09:30:00,46.92,47.18,46.58,47.16,35700.0,42.8443,43.0817,42.5338,43.0634,35700.0
2013-04-29 09:40:00,47.16,47.3,47.02,47.14,27200.0,43.0634,43.1913,42.9356,43.0452,27200.0
2013-04-29 09:50:00,47.13,47.14,46.97,47.0,33300.0,43.036,43.0452,42.8899,42.9173,33300.0
2013-04-29 10:00:00,47.05,47.77,47.01,47.77,46600.0,42.963,43.6205,42.9265,43.6205,46600.0
2013-04-29 10:10:00,47.72,47.92,47.55,47.55,28400.0,43.5748,43.7574,43.4196,43.4196,28400.0
2013-04-29 10:20:00,47.6,47.78,47.59,47.6,13700.0,43.4652,43.6296,43.4561,43.4652,13700.0
2013-04-29 10:30:00,47.62,47.73,47.61,47.65,12200.0,43.4835,43.5839,43.4744,43.5109,12200.0
2013-04-29 10:40:00,47.66,47.66,47.55,47.63,10000.0,43.52,43.52,43.4196,43.4926,10000.0
2013-04-29 10:50:00,47.65,47.92,47.63,47.88,29300.0,43.5109,43.7574,43.4926,43.7209,29300.0
2013-04-29 11:00:00,47.87,47.89,47.83,47.86,12700.0,43.7118,43.73,43.6752,43.7026,12700.0
2013-04-29 11:10:00,47.86,47.98,47.86,47.96,11800.0,43.7026,43.8122,43.7026,43.7939,11800.0
2013-04-29 11:20:00,47.96,48.1,47.94,48.06,22900.0,43.7939,43.9218,43.7757,43.8853,22900.0
2013-04-29 11:30:00,48.09,48.17,48.09,48.15,9000.0,43.9127,43.9857,43.9127,43.9674,9000.0
2013-04-29 11:40:00,48.15,48.23,48.15,48.19,14200.0,43.9674,44.0405,43.9674,44.004,14200.0
2013-04-29 11:50:00,48.18,48.27,48.18,48.24,25200.0,43.9948,44.077,43.9948,44.0496,25200.0
2013-04-29 12:00:00,48.24,48.37,48.17,48.35,10500.0,44.0496,44.1683,43.9857,44.1501,10500.0
2013-04-29 12:10:00,48.35,48.72,48.35,48.5,25400.0,44.1501,44.4879,44.1501,44.287,25400.0
2013-04-29 12:20:00,48.54,48.7,48.52,48.63,25000.0,44.3236,44.4697,44.3053,44.4057,25000.0
2013-04-29 12:30:00,48.58,48.68,48.54,48.68,13400.0,44.3601,44.4514,44.3236,44.4514,13400.0
2013-04-29 12:40:00,48.69,48.71,48.61,48.68,21200.0,44.4605,44.4788,44.3875,44.4514,21200.0
2013-04-29 12:50:00,48.69,48.7,48.61,48.61,12600.0,44.4605,44.4697,44.3875,44.3875,12600.0
2013-04-29 13:00:00,48.61,48.62,48.49,48.51,13700.0,44.3875,44.3966,44.2779,44.2962,13700.0
2013-04-29 13:10:00,48.51,48.76,48.51,48.72,30800.0,44.2962,44.5245,44.2962,44.4879,30800.0
2013-04-29 13:20:00,48.74,48.75,48.63,48.63,9700.0,44.5062,44.5153,44.4057,44.4057,9700.0
2013-04-29 13:30:00,48.63,48.67,48.6,48.63,13600.0,44.4057,44.4423,44.3784,44.4057,13600.0
2013-04-29 13:40:00,48.64,48.67,48.59,48.67,6900.0,44.4149,44.4423,44.3692,44.4423,6900.0
2013-04-29 13:50:00,48.68,48.69,48.55,48.59,10400.0,44.4514,44.4605,44.3327,44.3692,10400.0
2013-04-29 14:00:00,48.62,48.7,48.55,48.65,16600.0,44.3966,44.4697,44.3327,44.424,16600.0
2013-04-29 14:10:00,48.64,48.8,48.63,48.77,23600.0,44.4149,44.561,44.4057,44.5336,23600.0
2013-04-29 14:20:00,48.8,48.92,48.76,48.92,12400.0,44.561,44.6706,44.5245,44.6706,12400.0
2013-04-29 14:30:00,48.93,48.95,48.74,48.75,12400.0,44.6797,44.698,44.5062,44.5153,12400.0
2013-04-29 14:40:00,48.75,48.78,48.68,48.77,16200.0,44.5153,44.5427,44.4514,44.5336,16200.0
2013-04-29 14:50:00,48.76,48.85,48.75,48.83,66300.0,44.5245,44.6066,44.5153,44.5884,66300.0
2013-04-29 15:00:00,48.81,48.81,48.68,48.78,19300.0,44.5701,44.5701,44.4514,44.5427,19300.0
2013-04-29 15:10:00,48.8,48.8,48.74,48.75,32700.0,44.561,44.561,44.5062,44.5153,32700.0
2013-04-29 15:20:00,48.75,48.76,48.69,48.73,46700.0,44.5153,44.5245,44.4605,44.4971,46700.0
2013-04-29 15:30:00,48.73,48.83,48.73,48.78,20200.0,44.4971,44.5884,44.4971,44.5427,20200.0
2013-04-29 15:40:00,48.76,48.89,48.76,48.83,33700.0,44.5245,44.6432,44.5245,44.5884,33700.0
2013-04-29 15:50:00,48.83,48.85,48.69,48.73,110100.0,44.5884,44.6066,44.4605,44.4971,110100.0
2013-04-30 09:30:00,48.28,49.71,48.1,49.68,46000.0,44.0862,45.3919,43.9218,45.3645,46000.0
2013-04-30 09:40:00,49.57,49.68,48.78,48.8,30100.0,45.2641,45.3645,44.5427,44.561,30100.0
2013-04-30 09:50:00,48.89,48.89,48.49,48.66,11100.0,44.6432,44.6432,44.2779,44.4331,11100.0
2013-04-30 10:00:00,48.65,48.93,48.6,48.9,22900.0,44.424,44.6797,44.3784,44.6523,22900.0
2013-04-30 10:10:00,48.93,49.1,48.87,49.05,10500.0,44.6797,44.8349,44.6249,44.7893,10500.0
2013-04-30 10:20:00,49.01,49.1,48.94,49.0,12100.0,44.7527,44.8349,44.6888,44.7436,12100.0
2013-04-30 10:30:00,49.0,49.23,48.97,49.2,34200.0,44.7436,44.9536,44.7162,44.9262,34200.0
2013-04-30 10:40:00,49.2,49.3,49.18,49.2,22100.0,44.9262,45.0175,44.908,44.9262,22100.0
2013-04-30 10:50:00,49.16,49.2,49.03,49.08,7600.0,44.8897,44.9262,44.771,44.8167,7600.0
2013-04-30 11:00:00,49.09,49.2,48.96,48.99,53100.0,44.8258,44.9262,44.7071,44.7345,53100.0
2013-04-30 11:10:00,48.99,49.01,48.91,48.95,11300.0,44.7345,44.7527,44.6614,44.698,11300.0
2013-04-30 11:20:00,48.91,48.94,48.66,48.72,13400.0,44.6614,44.6888,44.4331,44.4879,13400.0
2013-04-30 11:30:00,48.68,49.17,48.68,49.17,12000.0,44.4514,44.8988,44.4514,44.8988,12000.0
2013-04-30 11:40:00,49.2,49.22,49.02,49.06,22400.0,44.9262,44.9445,44.7619,44.7984,22400.0
2013-04-30 11:50:00,49.08,49.2,49.08,49.15,7100.0,44.8167,44.9262,44.8167,44.8806,7100.0
2013-04-30 12:00:00,49.16,49.45,49.15,49.34,31500.0,44.8897,45.1545,44.8806,45.0541,31500.0
2013-04-30 12:10:00,49.37,49.37,49.25,49.33,24000.0,45.0815,45.0815,44.9719,45.0449,24000.0
2013-04-30 12:20:00,49.31,49.31,49.12,49.15,8100.0,45.0267,45.0267,44.8532,44.8806,8100.0
2013-04-30 12:30:00,49.16,49.3,49.14,49.2,14900.0,44.8897,45.0175,44.8714,44.9262,14900.0
2013-04-30 12:40:00,49.22,49.35,49.22,49.35,8100.0,44.9445,45.0632,44.9445,45.0632,8100.0
2013-04-30 12:50:00,49.36,49.37,49.28,49.32,5100.0,45.0723,45.0815,44.9993,45.0358,5100.0
2013-04-30 13:00:00,49.3,49.35,49.24,49.35,45700.0,45.0175,45.0632,44.9628,45.0632,45700.0
2013-04-30 13:10:00,49.35,49.53,49.35,49.5,9500.0,45.0632,45.2276,45.0632,45.2002,9500.0
2013-04-30 13:20:00,49.52,49.58,49.47,49.5,12100.0,45.2184,45.2732,45.1728,45.2002,12100.0
2013-04-30 13:30:00,49.48,49.68,49.48,49.59,16400.0,45.1819,45.3645,45.1819,45.2824,16400.0
2013-04-30 13:40:00,49.61,49.66,49.58,49.63,10200.0,45.3006,45.3463,45.2732,45.3189,10200.0
2013-04-30 13:50:00,49.64,49.77,49.63,49.72,17900.0,45.328,45.4467,45.3189,45.4011,17900.0
2013-04-30 14:00:00,49.74,49.79,49.44,49.44,26000.0,45.4193,45.465,45.1454,45.1454,26000.0
2013-04-30 14:10:00,49.44,49.52,49.42,49.45,13000.0,45.1454,45.2184,45.1271,45.1545,13000.0
2013-04-30 14:20:00,49.45,49.51,49.32,49.34,28900.0,45.1545,45.2093,45.0358,45.0541,28900.0
2013-04-30 14:30:00,49.32,49.4,49.29,49.31,10600.0,45.0358,45.1089,45.0084,45.0267,10600.0
2013-04-30 14:40:00,49.31,49.35,49.26,49.33,8300.0,45.0267,45.0632,44.981,45.0449,8300.0
2013-04-30 14:50:00,49.34,49.49,49.33,49.49,8800.0,45.0541,45.191,45.0449,45.191,8800.0
2013-04-30 15:00:00,49.45,49.63,49.43,49.62,20900.0,45.1545,45.3189,45.1363,45.3098,20900.0
2013-04-30 15:10:00,49.59,49.79,49.59,49.75,19100.0,45.2824,45.465,45.2824,45.4285,19100.0
2013-04-30 15:20:00,49.76,50.05,49.74,49.89,42300.0,45.4376,45.7024,45.4193,45.5563,42300.0
2013-04-30 15:30:00,49.89,49.98,49.8,49.97,34700.0,45.5563,45.6385,45.4741,45.6293,34700.0
2013-04-30 15:40:00,49.94,49.94,49.85,49.91,30900.0,45.602,45.602,45.5198,45.5746,30900.0
2013-04-30 15:50:00,49.88,49.98,49.83,49.88,67600.0,45.5472,45.6385,45.5015,45.5472,67600.0
2013-05-01 09:30:00,49.58,49.66,49.07,49.25,19600.0,45.2732,45.3463,44.8075,44.9719,19600.0
2013-05-01 09:40:00,49.19,49.5,49.14,49.29,28400.0,44.9171,45.2002,44.8714,45.0084,28400.0
2013-05-01 09:50:00,49.29,49.29,49.08,49.15,15400.0,45.0084,45.0084,44.8167,44.8806,15400.0
2013-05-01 10:00:00,49.18,49.24,49.01,49.15,35900.0,44.908,44.9628,44.7527,44.8806,35900.0
2013-05-01 10:10:00,49.16,49.26,49.09,49.22,23500.0,44.8897,44.981,44.8258,44.9445,23500.0
2013-05-01 10:20:00,49.2,49.33,48.67,48.85,56700.0,44.9262,45.0449,44.4423,44.6066,56700.0
2013-05-01 10:30:00,48.8,49.1,48.8,49.0,15500.0,44.561,44.8349,44.561,44.7436,15500.0
2013-05-01 10:40:00,48.99,49.07,48.96,48.98,5200.0,44.7345,44.8075,44.7071,44.7253,5200.0
2013-05-01 10:50:00,49.0,49.11,48.98,48.99,8400.0,44.7436,44.8441,44.7253,44.7345,8400.0
2013-05-01 11:00:00,48.99,49.04,48.96,49.04,18000.0,44.7345,44.7801,44.7071,44.7801,18000.0
2013-05-01 11:10:00,49.05,49.08,48.95,48.99,6800.0,44.7893,44.8167,44.698,44.7345,6800.0
2013-05-01 11:20:00,48.99,49.01,48.7,48.73,17400.0,44.7345,44.7527,44.4697,44.4971,17400.0
2013-05-01 11:30:00,48.68,48.87,48.64,48.82,13200.0,44.4514,44.6249,44.4149,44.5792,13200.0
2013-05-01 11:40:00,48.86,48.87,48.57,48.64,16500.0,44.6158,44.6249,44.351,44.4149,16500.0
2013-05-01 11:50:00,48.64,48.8,48.64,48.7,8400.0,44.4149,44.561,44.4149,44.4697,8400.0
2013-05-01 12:00:00,48.71,48.74,48.59,48.64,8700.0,44.4788,44.5062,44.3692,44.4149,8700.0
2013-05-01 12:10:00,48.64,48.65,48.49,48.62,21700.0,44.4149,44.424,44.2779,44.3966,21700.0
2013-05-01 12:20:00,48.6,48.63,48.58,48.58,7000.0,44.3784,44.4057,44.3601,44.3601,7000.0
2013-05-01 12:30:00,48.58,48.61,48.49,48.58,12200.0,44.3601,44.3875,44.2779,44.3601,12200.0
2013-05-01 12:40:00,48.54,48.65,48.54,48.61,5600.0,44.3236,44.424,44.3236,44.3875,5600.0
2013-05-01 12:50:00,48.6,48.6,48.41,48.48,16700.0,44.3784,44.3784,44.2049,44.2688,16700.0
2013-05-01 13:00:00,48.51,48.54,48.39,48.39,13600.0,44.2962,44.3236,44.1866,44.1866,13600.0
2013-05-01 13:10:00,48.39,48.43,48.36,48.4,7700.0,44.1866,44.2231,44.1592,44.1957,7700.0
2013-05-01 13:20:00,48.37,48.47,48.35,48.44,15700.0,44.1683,44.2596,44.1501,44.2323,15700.0
2013-05-01 13:30:00,48.45,48.52,48.44,48.45,10100.0,44.2414,44.3053,44.2323,44.2414,10100.0
2013-05-01 13:40:00,48.46,48.47,48.36,48.45,7100.0,44.2505,44.2596,44.1592,44.2414,7100.0
2013-05-01 13:50:00,48.43,48.59,48.38,48.5,14200.0,44.2231,44.3692,44.1775,44.287,14200.0
2013-05-01 14:00:00,48.51,48.63,48.45,48.52,11200.0,44.2962,44.4057,44.2414,44.3053,11200.0
2013-05-01 14:10:00,48.52,48.52,48.33,48.35,9600.0,44.3053,44.3053,44.1318,44.1501,9600.0
2013-05-01 14:20:00,48.37,48.53,48.36,48.52,13400.0,44.1683,44.3144,44.1592,44.3053,13400.0
2013-05-01 14:30:00,48.53,48.53,48.39,48.39,10100.0,44.3144,44.3144,44.1866,44.1866,10100.0
2013-05-01 14:40:00,48.42,48.49,48.35,48.47,9600.0,44.214,44.2779,44.1501,44.2596,9600.0
2013-05-01 14:50:00,48.46,48.55,48.41,48.51,13700.0,44.2505,44.3327,44.2049,44.2962,13700.0
2013-05-01 15:00:00,48.52,48.53,48.44,48.44,19200.0,44.3053,44.3144,44.2323,44.2323,19200.0
2013-05-01 15:10:00,48.41,48.43,48.32,48.39,12800.0,44.2049,44.2231,44.1227,44.1866,12800.0
2013-05-01 15:20:00,48.39,48.39,48.17,48.19,17300.0,44.1866,44.1866,43.9857,44.004,17300.0
2013-05-01 15:30:00,48.22,48.23,48.01,48.07,27500.0,44.0314,44.0405,43.8396,43.8944,27500.0
2013-05-01 15:40:00,48.07,48.3,48.0,48.22,38400.0,43.8944,44.1044,43.8305,44.0314,38400.0
2013-05-01 15:50:00,48.22,48.55,48.14,48.39,80200.0,44.0314,44.3327,43.9583,44.1866,80200.0
2013-05-02 09:30:00,49.0,50.45,48.53,49.79,30200.0,44.7436,46.0677,44.3144,45.465,30200.0
2013-05-02 09:40:00,49.8,49.83,48.63,49.01,59700.0,45.4741,45.5015,44.4057,44.7527,59700.0
2013-05-02 09:50:00,49.13,49.24,49.01,49.15,25600.0,44.8623,44.9628,44.7527,44.8806,25600.0
2013-05-02 10:00:00,49.08,49.25,48.8,49.23,34500.0,44.8167,44.9719,44.561,44.9536,34500.0
2013-05-02 10:10:00,49.27,49.75,49.21,49.61,27100.0,44.9902,45.4285,44.9354,45.3006,27100.0
2013-05-02 10:20:00,49.63,49.79,49.59,49.79,13400.0,45.3189,45.465,45.2824,45.465,13400.0
2013-05-02 10:30:00,49.79,50.15,49.75,50.15,17000.0,45.465,45.7937,45.4285,45.7937,17000.0
2013-05-02 10:40:00,50.13,50.66,50.11,50.59,39300.0,45.7755,46.2594,45.7572,46.1955,39300.0
2013-05-02 10:50:00,50.52,50.57,50.35,50.39,17200.0,46.1316,46.1772,45.9763,46.0129,17200.0
2013-05-02 11:00:00,50.39,50.4,50.26,50.39,18300.0,46.0129,46.022,45.8942,46.0129,18300.0
2013-05-02 11:10:00,50.36,50.54,49.83,49.94,18300.0,45.9855,46.1498,45.5015,45.602,18300.0
2013-05-02 11:20:00,49.94,50.25,49.93,50.21,15900.0,45.602,45.885,45.5928,45.8485,15900.0
2013-05-02 11:30:00,50.23,50.27,50.13,50.26,10800.0,45.8668,45.9033,45.7755,45.8942,10800.0
2013-05-02 11:40:00,50.25,50.28,50.16,50.22,10700.0,45.885,45.9124,45.8028,45.8576,10700.0
2013-05-02 11:50:00,50.23,50.4,50.23,50.4,20600.0,45.8668,46.022,45.8668,46.022,20600.0
2013-05-02 12:00:00,50.38,50.56,50.36,50.56,21300.0,46.0037,46.1681,45.9855,46.1681,21300.0
2013-05-02 12:10:00,50.59,50.73,50.56,50.66,17200.0,46.1955,46.3233,46.1681,46.2594,17200.0
2013-05-02 12:20:00,50.67,50.74,50.67,50.72,16300.0,46.2685,46.3325,46.2685,46.3142,16300.0
2013-05-02 12:30:00,50.72,50.82,50.71,50.77,19800.0,46.3142,46.4055,46.3051,46.3599,19800.0
2013-05-02 12:40:00,50.81,50.97,50.81,50.95,15900.0,46.3964,46.5425,46.3964,46.5242,15900.0
2013-05-02 12:50:00,50.96,51.26,50.96,51.23,21600.0,46.5334,46.8073,46.5334,46.7799,21600.0
2013-05-02 13:00:00,51.24,51.26,51.11,51.14,12700.0,46.789,46.8073,46.6703,46.6977,12700.0
2013-05-02 13:10:00,51.12,51.18,51.06,51.16,9600.0,46.6795,46.7342,46.6247,46.716,9600.0
2013-05-02 13:20:00,51.16,51.17,50.8,50.8,26800.0,46.716,46.7251,46.3873,46.3873,26800.0
2013-05-02 13:30:00,50.82,51.04,50.82,50.98,10900.0,46.4055,46.6064,46.4055,46.5516,10900.0
2013-05-02 13:40:00,50.99,51.13,50.99,51.12,12300.0,46.5607,46.6886,46.5607,46.6795,12300.0
2013-05-02 13:50:00,51.11,51.16,51.07,51.12,17400.0,46.6703,46.716,46.6338,46.6795,17400.0
2013-05-02 14:00:00,51.11,51.11,50.86,50.87,14000.0,46.6703,46.6703,46.442,46.4512,14000.0
2013-05-02 14:10:00,50.86,51.0,50.8,50.95,14000.0,46.442,46.5699,46.3873,46.5242,14000.0
2013-05-02 14:20:00,50.96,51.0,50.84,50.99,26100.0,46.5334,46.5699,46.4238,46.5607,26100.0
2013-05-02 14:30:00,51.02,51.07,50.94,51.06,12900.0,46.5881,46.6338,46.5151,46.6247,12900.0
2013-05-02 14:40:00,51.06,51.1,50.91,50.94,17600.0,46.6247,46.6612,46.4877,46.5151,17600.0
2013-05-02 14:50:00,50.93,50.98,50.88,50.93,13600.0,46.506,46.5516,46.4603,46.506,13600.0
2013-05-02 15:00:00,50.93,50.98,50.9,50.91,17500.0,46.506,46.5516,46.4786,46.4877,17500.0
2013-05-02 15:10:00,50.88,51.04,50.86,51.03,17000.0,46.4603,46.6064,46.442,46.5973,17000.0
2013-05-02 15:20:00,51.03,51.23,51.02,51.22,30300.0,46.5973,46.7799,46.5881,46.7708,30300.0
2013-05-02 15:30:00,51.22,51.29,51.2,51.23,38600.0,46.7708,46.8347,46.7525,46.7799,38600.0
2013-05-02 15:40:00,51.22,51.25,51.13,51.13,55700.0,46.7708,46.7982,46.6886,46.6886,55700.0
2013-05-02 15:50:00,51.12,51.12,50.88,51.01,115200.0,46.6795,46.6795,46.4603,46.579,115200.0
2013-05-03 09:30:00,51.59,52.3,51.3,52.3,39600.0,47.1086,47.757,46.8438,47.757,39600.0
2013-05-03 09:40:00,52.26,52.26,51.93,52.02,30300.0,47.7204,47.7204,47.4191,47.5013,30300.0
2013-05-03 09:50:00,52.01,52.12,51.91,52.0,44200.0,47.4921,47.5926,47.4008,47.483,44200.0
2013-05-03 10:00:00,52.0,52.16,51.74,52.16,36500.0,47.483,47.6291,47.2456,47.6291,36500.0
2013-05-03 10:10:00,52.17,52.49,52.17,52.36,44800.0,47.6382,47.9304,47.6382,47.8117,44800.0
2013-05-03 10:20:00,52.35,52.5,52.26,52.5,18400.0,47.8026,47.9396,47.7204,47.9396,18400.0
2013-05-03 10:30:00,52.5,53.12,52.5,53.09,47300.0,47.9396,48.5057,47.9396,48.4783,47300.0
2013-05-03 10:40:00,53.14,54.08,53.08,53.99,105000.0,48.524,49.3823,48.4692,49.3002,105000.0
2013-05-03 10:50:00,54.0,54.0,53.22,53.35,24300.0,49.3093,49.3093,48.597,48.7157,24300.0
2013-05-03 11:00:00,53.32,53.94,53.29,53.45,60400.0,48.6884,49.2545,48.661,48.8071,60400.0
2013-05-03 11:10:00,53.41,53.54,53.25,53.48,15400.0,48.7705,48.8892,48.6244,48.8345,15400.0
2013-05-03 11:20:00,53.47,53.65,53.46,53.54,20800.0,48.8253,48.9897,48.8162,48.8892,20800.0
2013-05-03 11:30:00,53.53,53.69,53.52,53.59,8700.0,48.8801,49.0262,48.871,48.9349,8700.0
2013-05-03 11:40:00,53.6,53.66,53.59,53.64,12700.0,48.944,48.9988,48.9349,48.9806,12700.0
2013-05-03 11:50:00,53.64,53.69,53.57,53.62,19900.0,48.9806,49.0262,48.9166,48.9623,19900.0
2013-05-03 12:00:00,53.63,53.89,53.6,53.88,47100.0,48.9714,49.2088,48.944,49.1997,47100.0
2013-05-03 12:10:00,53.91,53.96,53.83,53.96,20100.0,49.2271,49.2728,49.154,49.2728,20100.0
2013-05-03 12:20:00,53.95,53.99,53.78,53.83,22500.0,49.2636,49.3002,49.1084,49.154,22500.0
2013-05-03 12:30:00,53.82,54.02,53.76,53.97,33500.0,49.1449,49.3275,49.0901,49.2819,33500.0
2013-05-03 12:40:00,53.96,53.98,53.9,53.92,20000.0,49.2728,49.291,49.218,49.2362,20000.0
2013-05-03 12:50:00,53.91,53.97,53.9,53.94,17100.0,49.2271,49.2819,49.218,49.2545,17100.0
2013-05-03 13:00:00,53.94,53.98,53.86,53.9,32900.0,49.2545,49.291,49.1814,49.218,32900.0
2013-05-03 13:10:00,53.91,53.95,53.76,53.78,20900.0,49.2271,49.2636,49.0901,49.1084,20900.0
2013-05-03 13:20:00,53.76,53.8,53.23,53.27,35400.0,49.0901,49.1267,48.6062,48.6427,35400.0
2013-05-03 13:30:00,53.26,53.45,53.08,53.43,37900.0,48.6336,48.8071,48.4692,48.7888,37900.0
2013-05-03 13:40:00,53.43,53.46,53.32,53.39,14200.0,48.7888,48.8162,48.6884,48.7523,14200.0
2013-05-03 13:50:00,53.39,53.45,53.34,53.35,20700.0,48.7523,48.8071,48.7066,48.7157,20700.0
2013-05-03 14:00:00,53.35,53.46,53.26,53.27,28500.0,48.7157,48.8162,48.6336,48.6427,28500.0
2013-05-03 14:10:00,53.28,53.38,52.98,53.22,67400.0,48.6518,48.7431,48.3779,48.597,67400.0
2013-05-03 14:20:00,53.21,53.45,53.19,53.4,31900.0,48.5879,48.8071,48.5696,48.7614,31900.0
2013-05-03 14:30:00,53.41,53.41,53.18,53.18,8900.0,48.7705,48.7705,48.5605,48.5605,8900.0
2013-05-03 14:40:00,53.2,53.2,52.94,53.03,8600.0,48.5788,48.5788,48.3414,48.4235,8600.0
2013-05-03 14:50:00,53.02,53.13,52.87,52.95,20000.0,48.4144,48.5149,48.2774,48.3505,20000.0
2013-05-03 15:00:00,52.93,52.99,52.86,52.88,25200.0,48.3322,48.387,48.2683,48.2866,25200.0
2013-05-03 15:10:00,52.88,53.14,52.87,53.14,35200.0,48.2866,48.524,48.2774,48.524,35200.0
2013-05-03 15:20:00,53.14,53.31,53.13,53.3,68000.0,48.524,48.6792,48.5149,48.6701,68000.0
2013-05-03 15:30:00,53.31,53.43,53.3,53.43,31400.0,48.6792,48.7888,48.6701,48.7888,31400.0
2013-05-03 15:40:00,53.44,53.5,53.43,53.46,27500.0,48.7979,48.8527,48.7888,48.8162,27500.0
2013-05-03 15:50:00,53.45,53.5,53.39,53.47,49900.0,48.8071,48.8527,48.7523,48.8253,49900.0
2013-05-06 09:30:00,53.06,53.54,52.69,52.69,24400.0,48.4509,48.8892,48.1131,48.1131,24400.0
2013-05-06 09:40:00,52.73,53.02,52.62,52.95,40700.0,48.1496,48.4144,48.0492,48.3505,40700.0
2013-05-06 09:50:00,52.92,53.28,52.9,53.13,20500.0,48.3231,48.6518,48.3048,48.5149,20500.0
2013-05-06 10:00:00,53.13,53.6,53.11,53.6,30400.0,48.5149,48.944,48.4966,48.944,30400.0
2013-05-06 10:10:00,53.59,53.6,53.2,53.2,17400.0,48.9349,48.944,48.5788,48.5788,17400.0
2013-05-06 10:20:00,53.22,53.22,53.03,53.03,30900.0,48.597,48.597,48.4235,48.4235,30900.0
2013-05-06 10:30:00,53.05,53.15,53.02,53.11,15200.0,48.4418,48.5331,48.4144,48.4966,15200.0
2013-05-06 10:40:00,53.1,53.1,52.88,52.96,16300.0,48.4875,48.4875,48.2866,48.3596,16300.0
2013-05-06 10:50:00,52.99,53.04,52.89,53.04,19000.0,48.387,48.4327,48.2957,48.4327,19000.0
2013-05-06 11:00:00,52.99,53.06,52.97,53.01,10200.0,48.387,48.4509,48.3688,48.4053,10200.0
2013-05-06 11:10:00,53.01,53.18,53.0,53.13,10000.0,48.4053,48.5605,48.3961,48.5149,10000.0
2013-05-06 11:20:00,53.13,53.28,53.11,53.19,32700.0,48.5149,48.6518,48.4966,48.5696,32700.0
2013-05-06 11:30:00,53.19,53.19,53.04,53.08,10900.0,48.5696,48.5696,48.4327,48.4692,10900.0
2013-05-06 11:40:00,53.04,53.11,53.01,53.07,15000.0,48.4327,48.4966,48.4053,48.4601,15000.0
2013-05-06 11:50:00,53.06,53.16,53.06,53.15,5200.0,48.4509,48.5422,48.4509,48.5331,5200.0
2013-05-06 12:00:00,53.16,53.17,53.1,53.13,14400.0,48.5422,48.5514,48.4875,48.5149,14400.0
2013-05-06 12:10:00,53.13,53.33,53.12,53.29,8500.0,48.5149,48.6975,48.5057,48.661,8500.0
2013-05-06 12:20:00,53.31,53.35,53.28,53.33,7900.0,48.6792,48.7157,48.6518,48.6975,7900.0
2013-05-06 12:30:00,53.32,53.33,53.27,53.29,7500.0,48.6884,48.6975,48.6427,48.661,7500.0
2013-05-06 12:40:00,53.29,53.37,53.26,53.35,10700.0,48.661,48.734,48.6336,48.7157,10700.0
2013-05-06 12:50:00,53.34,53.36,53.19,53.19,8500.0,48.7066,48.7249,48.5696,48.5696,8500.0
2013-05-06 13:00:00,53.17,53.23,53.09,53.13,9100.0,48.5514,48.6062,48.4783,48.5149,9100.0
2013-05-06 13:10:00,53.17,53.17,53.07,53.1,5800.0,48.5514,48.5514,48.4601,48.4875,5800.0
2013-05-06 13:20:00,53.1,53.16,53.06,53.16,10000.0,48.4875,48.5422,48.4509,48.5422,10000.0
2013-05-06 13:30:00,53.15,53.31,53.13,53.27,9500.0,48.5331,48.6792,48.5149,48.6427,9500.0
2013-05-06 13:40:00,53.28,53.31,53.25,53.28,2800.0,48.6518,48.6792,48.6244,48.6518,2800.0
2013-05-06 13:50:00,53.29,53.5,53.29,53.5,5800.0,48.661,48.8527,48.661,48.8527,5800.0
2013-05-06 14:00:00,53.49,53.49,53.41,53.46,10000.0,48.8436,48.8436,48.7705,48.8162,10000.0
2013-05-06 14:10:00,53.43,53.6,53.43,53.57,10100.0,48.7888,48.944,48.7888,48.9166,10100.0
2013-05-06 14:20:00,53.56,53.87,53.56,53.84,17300.0,48.9075,49.1906,48.9075,49.1632,17300.0
2013-05-06 14:30:00,53.85,54.0,53.84,53.99,20800.0,49.1723,49.3093,49.1632,49.3002,20800.0
2013-05-06 14:40:00,53.98,54.19,53.94,54.13,69100.0,49.291,49.4828,49.2545,49.428,69100.0
2013-05-06 14:50:00,54.11,54.2,54.09,54.09,20800.0,49.4097,49.4919,49.3915,49.3915,20800.0
2013-05-06 15:00:00,54.06,54.16,53.94,53.97,17900.0,49.3641,49.4554,49.2545,49.2819,17900.0
2013-05-06 15:10:00,53.96,53.96,53.79,53.89,23400.0,49.2728,49.2728,49.1175,49.2088,23400.0
2013-05-06 15:20:00,53.89,53.97,53.85,53.97,16300.0,49.2088,49.2819,49.1723,49.2819,16300.0
2013-05-06 15:30:00,53.97,54.1,53.93,54.08,26100.0,49.2819,49.4006,49.2454,49.3823,26100.0
2013-05-06 15:40:00,54.08,54.11,53.83,53.87,33700.0,49.3823,49.4097,49.154,49.1906,33700.0
2013-05-06 15:50:00,53.87,53.9,53.65,53.69,77300.0,49.1906,49.218,48.9897,49.0262,77300.0
2013-05-07 09:30:00,53.74,53.9,53.74,53.82,21700.0,49.0719,49.218,49.0719,49.1449,21700.0
2013-05-07 09:40:00,53.79,53.87,53.72,53.73,13300.0,49.1175,49.1906,49.0536,49.0627,13300.0
2013-05-07 09:50:00,53.73,53.87,53.72,53.84,9400.0,49.0627,49.1906,49.0536,49.1632,9400.0
2013-05-07 10:00:00,53.86,53.92,53.72,53.72,15000.0,49.1814,49.2362,49.0536,49.0536,15000.0
2013-05-07 10:10:00,53.64,53.65,53.37,53.37,10500.0,48.9806,48.9897,48.734,48.734,10500.0
2013-05-07 10:20:00,53.37,53.62,53.37,53.62,4800.0,48.734,48.9623,48.734,48.9623,4800.0
2013-05-07 10:30:00,53.58,53.75,53.57,53.75,10600.0,48.9258,49.081,48.9166,49.081,10600.0
2013-05-07 10:40:00,53.73,53.83,53.7,53.82,13200.0,49.0627,49.154,49.0353,49.1449,13200.0
2013-05-07 10:50:00,53.83,53.86,53.78,53.8,14200.0,49.154,49.1814,49.1084,49.1267,14200.0
2013-05-07 11:00:00,53.81,53.99,53.8,53.99,14500.0,49.1358,49.3002,49.1267,49.3002,14500.0
2013-05-07 11:10:00,54.0,54.12,54.0,54.06,11900.0,49.3093,49.4189,49.3093,49.3641,11900.0
2013-05-07 11:20:00,54.06,54.3,54.06,54.28,13800.0,49.3641,49.5832,49.3641,49.565,13800.0
2013-05-07 11:30:00,54.29,54.33,54.24,54.26,6400.0,49.5741,49.6106,49.5284,49.5467,6400.0
2013-05-07 11:40:00,54.26,54.28,54.15,54.17,5400.0,49.5467,49.565,49.4463,49.4645,5400.0
2013-05-07 11:50:00,54.17,54.21,54.12,54.12,5300.0,49.4645,49.501,49.4189,49.4189,5300.0
2013-05-07 12:00:00,54.12,54.15,54.06,54.08,11400.0,49.4189,49.4463,49.3641,49.3823,11400.0
2013-05-07 12:10:00,54.09,54.1,53.93,53.97,12900.0,49.3915,49.4006,49.2454,49.2819,12900.0
2013-05-07 12:20:00,54.0,54.25,53.97,54.23,11200.0,49.3093,49.5376,49.2819,49.5193,11200.0
2013-05-07 12:30:00,54.24,54.25,54.13,54.19,5400.0,49.5284,49.5376,49.428,49.4828,5400.0
2013-05-07 12:40:00,54.18,54.31,54.18,54.29,3300.0,49.4736,49.5924,49.4736,49.5741,3300.0
2013-05-07 12:50:00,54.28,54.3,54.23,54.27,16400.0,49.565,49.5832,49.5193,49.5558,16400.0
2013-05-07 13:00:00,54.25,54.27,54.21,54.25,9300.0,49.5376,49.5558,49.501,49.5376,9300.0
2013-05-07 13:10:00,54.27,54.36,54.27,54.35,14000.0,49.5558,49.638,49.5558,49.6289,14000.0
2013-05-07 13:20:00,54.35,54.42,54.2,54.21,18700.0,49.6289,49.6928,49.4919,49.501,18700.0
2013-05-07 13:30:00,54.22,54.35,54.22,54.32,4900.0,49.5102,49.6289,49.5102,49.6015,4900.0
2013-05-07 13:40:00,54.26,54.4,54.26,54.4,9700.0,49.5467,49.6745,49.5467,49.6745,9700.0
2013-05-07 13:50:00,54.42,54.46,54.39,54.4,4600.0,49.6928,49.7293,49.6654,49.6745,4600.0
2013-05-07 14:00:00,54.39,54.42,54.38,54.39,6100.0,49.6654,49.6928,49.6563,49.6654,6100.0
2013-05-07 14:10:00,54.4,54.5,54.4,54.45,7100.0,49.6745,49.7659,49.6745,49.7202,7100.0
2013-05-07 14:20:00,54.47,54.48,54.38,54.38,9500.0,49.7385,49.7476,49.6563,49.6563,9500.0
2013-05-07 14:30:00,54.39,54.39,54.27,54.28,11100.0,49.6654,49.6654,49.5558,49.565,11100.0
2013-05-07 14:40:00,54.28,54.3,54.28,54.28,10400.0,49.565,49.5832,49.565,49.565,10400.0
2013-05-07 14:50:00,54.27,54.29,54.25,54.28,10700.0,49.5558,49.5741,49.5376,49.565,10700.0
2013-05-07 15:00:00,54.28,54.31,54.27,54.31,11400.0,49.565,49.5924,49.5558,49.5924,11400.0
2013-05-07 15:10:00,54.32,54.44,54.32,54.43,11800.0,49.6015,49.7111,49.6015,49.7019,11800.0
2013-05-07 15:20:00,54.43,54.52,54.43,54.49,29600.0,49.7019,49.7841,49.7019,49.7567,29600.0
2013-05-07 15:30:00,54.46,54.48,54.31,54.35,20300.0,49.7293,49.7476,49.5924,49.6289,20300.0
2013-05-07 15:40:00,54.37,54.48,54.33,54.43,26400.0,49.6471,49.7476,49.6106,49.7019,26400.0
2013-05-07 15:50:00,54.44,54.52,54.42,54.45,65800.0,49.7111,49.7841,49.6928,49.7202,65800.0
2013-05-08 09:30:00,54.38,54.38,53.8,54.09,17600.0,49.6563,49.6563,49.1267,49.3915,17600.0
2013-05-08 09:40:00,54.1,54.39,53.99,54.26,9400.0,49.4006,49.6654,49.3002,49.5467,9400.0
2013-05-08 09:50:00,54.26,54.45,54.1,54.2,22300.0,49.5467,49.7202,49.4006,49.4919,22300.0
2013-05-08 10:00:00,54.14,54.45,54.14,54.42,8800.0,49.4371,49.7202,49.4371,49.6928,8800.0
2013-05-08 10:10:00,54.42,54.6,54.41,54.54,13000.0,49.6928,49.8572,49.6837,49.8024,13000.0
2013-05-08 10:20:00,54.5,54.52,54.41,54.44,9400.0,49.7659,49.7841,49.6837,49.7111,9400.0
2013-05-08 10:30:00,54.41,54.46,54.37,54.4,14100.0,49.6837,49.7293,49.6471,49.6745,14100.0
2013-05-08 10:40:00,54.38,54.45,54.36,54.44,6000.0,49.6563,49.7202,49.638,49.7111,6000.0
2013-05-08 10:50:00,54.44,54.5,54.39,54.43,9700.0,49.7111,49.7659,49.6654,49.7019,9700.0
2013-05-08 11:00:00,54.39,54.61,54.38,54.61,9400.0,49.6654,49.8663,49.6563,49.8663,9400.0
2013-05-08 11:10:00,54.61,54.75,54.6,54.66,9100.0,49.8663,49.9941,49.8572,49.912,9100.0
2013-05-08 11:20:00,54.66,54.72,54.62,54.62,7500.0,49.912,49.9667,49.8754,49.8754,7500.0
2013-05-08 11:30:00,54.62,54.72,54.62,54.72,9900.0,49.8754,49.9667,49.8754,49.9667,9900.0
2013-05-08 11:40:00,54.72,54.78,54.7,54.74,9100.0,49.9667,50.0215,49.9485,49.985,9100.0
2013-05-08 11:50:00,54.73,54.74,54.66,54.71,11000.0,49.9759,49.985,49.912,49.9576,11000.0
2013-05-08 12:00:00,54.72,54.73,54.58,54.62,12700.0,49.9667,49.9759,49.8389,49.8754,12700.0
2013-05-08 12:10:00,54.58,54.64,54.55,54.61,8900.0,49.8389,49.8937,49.8115,49.8663,8900.0
2013-05-08 12:20:00,54.61,54.61,54.38,54.43,15900.0,49.8663,49.8663,49.6563,49.7019,15900.0
2013-05-08 12:30:00,54.43,54.45,54.33,54.45,8800.0,49.7019,49.7202,49.6106,49.7202,8800.0
2013-05-08 12:40:00,54.45,54.61,54.45,54.61,7000.0,49.7202,49.8663,49.7202,49.8663,7000.0
2013-05-08 12:50:00,54.6,54.68,54.6,54.66,7500.0,49.8572,49.9302,49.8572,49.912,7500.0
2013-05-08 13:00:00,54.64,54.72,54.63,54.69,11000.0,49.8937,49.9667,49.8846,49.9393,11000.0
2013-05-08 13:10:00,54.68,54.7,54.6,54.6,6800.0,49.9302,49.9485,49.8572,49.8572,6800.0
2013-05-08 13:20:00,54.61,54.65,54.6,54.63,7100.0,49.8663,49.9028,49.8572,49.8846,7100.0
2013-05-08 13:30:00,54.62,54.69,54.6,54.6,6500.0,49.8754,49.9393,49.8572,49.8572,6500.0
2013-05-08 13:40:00,54.61,54.66,54.6,54.63,12300.0,49.8663,49.912,49.8572,49.8846,12300.0
2013-05-08 13:50:00,54.63,54.68,54.58,54.63,17700.0,49.8846,49.9302,49.8389,49.8846,17700.0
2013-05-08 14:00:00,54.65,54.65,54.59,54.61,11400.0,49.9028,49.9028,49.848,49.8663,11400.0
2013-05-08 14:10:00,54.64,54.7,54.63,54.7,9400.0,49.8937,49.9485,49.8846,49.9485,9400.0
2013-05-08 14:20:00,54.71,54.72,54.6,54.6,18800.0,49.9576,49.9667,49.8572,49.8572,18800.0
2013-05-08 14:30:00,54.6,54.63,54.58,54.62,51700.0,49.8572,49.8846,49.8389,49.8754,51700.0
2013-05-08 14:40:00,54.62,54.63,54.57,54.6,27000.0,49.8754,49.8846,49.8298,49.8572,27000.0
2013-05-08 14:50:00,54.59,54.65,54.55,54.61,16500.0,49.848,49.9028,49.8115,49.8663,16500.0
2013-05-08 15:00:00,54.61,54.63,54.58,54.62,10600.0,49.8663,49.8846,49.8389,49.8754,10600.0
2013-05-08 15:10:00,54.61,54.64,54.58,54.63,26100.0,49.8663,49.8937,49.8389,49.8846,26100.0
2013-05-08 15:20:00,54.64,54.8,54.62,54.75,44700.0,49.8937,50.0398,49.8754,49.9941,44700.0
2013-05-08 15:30:00,54.75,54.84,54.73,54.75,31000.0,49.9941,50.0763,49.9759,49.9941,31000.0
2013-05-08 15:40:00,54.75,54.85,54.73,54.83,31800.0,49.9941,50.0854,49.9759,50.0672,31800.0
2013-05-08 15:50:00,54.83,54.88,54.8,54.85,63600.0,50.0672,50.1128,50.0398,50.0854,63600.0
2013-05-09 09:30:00,54.75,55.1,54.75,55.01,18200.0,49.9941,50.3137,49.9941,50.2315,18200.0
2013-05-09 09:40:00,55.01,55.01,54.86,54.9,124500.0,50.2315,50.2315,50.0946,50.1311,124500.0
2013-05-09 09:50:00,54.94,55.04,54.87,54.89,91400.0,50.1676,50.2589,50.1037,50.122,91400.0
2013-05-09 10:00:00,54.92,54.96,54.57,54.6,14300.0,50.1494,50.1859,49.8298,49.8572,14300.0
2013-05-09 10:10:00,54.62,54.86,54.59,54.74,31600.0,49.8754,50.0946,49.848,49.985,31600.0
2013-05-09 10:20:00,54.72,54.75,54.53,54.62,13400.0,49.9667,49.9941,49.7932,49.8754,13400.0
2013-05-09 10:30:00,54.61,54.73,54.51,54.51,21200.0,49.8663,49.9759,49.775,49.775,21200.0
2013-05-09 10:40:00,54.55,54.58,54.41,54.46,16800.0,49.8115,49.8389,49.6837,49.7293,16800.0
2013-05-09 10:50:00,54.5,54.52,54.42,54.5,14300.0,49.7659,49.7841,49.6928,49.7659,14300.0
2013-05-09 11:00:00,54.5,54.65,54.5,54.6,157900.0,49.7659,49.9028,49.7659,49.8572,157900.0
2013-05-09 11:10:00,54.62,54.67,54.61,54.63,2200.0,49.8754,49.9211,49.8663,49.8846,2200.0
2013-05-09 11:20:00,54.64,54.68,54.53,54.58,156000.0,49.8937,49.9302,49.7932,49.8389,156000.0
2013-05-09 11:30:00,54.51,54.54,54.45,54.49,2100.0,49.775,49.8024,49.7202,49.7567,2100.0
2013-05-09 11:40:00,54.5,54.67,54.5,54.62,4500.0,49.7659,49.9211,49.7659,49.8754,4500.0
2013-05-09 11:50:00,54.61,54.65,54.55,54.57,2900.0,49.8663,49.9028,49.8115,49.8298,2900.0
2013-05-09 12:00:00,54.6,54.66,54.46,54.51,3700.0,49.8572,49.912,49.7293,49.775,3700.0
2013-05-09 12:10:00,54.56,54.6,54.55,54.57,2300.0,49.8206,49.8572,49.8115,49.8298,2300.0
2013-05-09 12:20:00,54.56,54.57,54.51,54.56,3400.0,49.8206,49.8298,49.775,49.8206,3400.0
2013-05-09 12:30:00,54.54,54.61,54.51,54.61,1700.0,49.8024,49.8663,49.775,49.8663,1700.0
2013-05-09 12:40:00,54.59,54.59,54.48,54.48,1100.0,49.848,49.848,49.7476,49.7476,1100.0
2013-05-09 12:50:00,54.51,54.54,54.46,54.46,5700.0,49.775,49.8024,49.7293,49.7293,5700.0
2013-05-09 13:00:00,54.54,54.54,54.48,54.51,2400.0,49.8024,49.8024,49.7476,49.775,2400.0
2013-05-09 13:10:00,54.53,54.62,54.53,54.62,2400.0,49.7932,49.8754,49.7932,49.8754,2400.0
2013-05-09 13:20:00,54.56,54.56,54.55,54.55,500.0,49.8206,49.8206,49.8115,49.8115,500.0
2013-05-09 13:30:00,54.56,54.66,54.56,54.61,2600.0,49.8206,49.912,49.8206,49.8663,2600.0
2013-05-09 13:40:00,54.6,54.72,54.57,54.72,5000.0,49.8572,49.9667,49.8298,49.9667,5000.0
2013-05-09 13:50:00,54.7,54.77,54.67,54.72,7000.0,49.9485,50.0124,49.9211,49.9667,7000.0
2013-05-09 14:00:00,54.69,54.73,54.65,54.71,27000.0,49.9393,49.9759,49.9028,49.9576,27000.0
2013-05-09 14:10:00,54.67,54.76,54.67,54.76,6800.0,49.9211,50.0033,49.9211,50.0033,6800.0
2013-05-09 14:20:00,54.76,54.8,54.7,54.74,11200.0,50.0033,50.0398,49.9485,49.985,11200.0
2013-05-09 14:30:00,54.76,54.76,54.57,54.62,11100.0,50.0033,50.0033,49.8298,49.8754,11100.0
2013-05-09 14:40:00,54.63,54.69,54.56,54.59,14000.0,49.8846,49.9393,49.8206,49.848,14000.0
2013-05-09 14:50:00,54.58,54.62,54.38,54.42,11400.0,49.8389,49.8754,49.6563,49.6928,11400.0
2013-05-09 15:00:00,54.39,54.61,54.27,54.6,17500.0,49.6654,49.8663,49.5558,49.8572,17500.0
2013-05-09 15:10:00,54.59,54.69,54.5,54.69,13600.0,49.848,49.9393,49.7659,49.9393,13600.0
2013-05-09 15:20:00,54.67,54.78,54.66,54.72,31200.0,49.9211,50.0215,49.912,49.9667,31200.0
2013-05-09 15:30:00,54.73,54.77,54.63,54.63,25200.0,49.9759,50.0124,49.8846,49.8846,25200.0
2013-05-09 15:40:00,54.67,54.69,54.52,54.61,24200.0,49.9211,49.9393,49.7841,49.8663,24200.0
2013-05-09 15:50:00,54.62,54.62,54.48,54.59,49700.0,49.8754,49.8754,49.7476,49.848,49700.0
2013-05-10 09:30:00,54.45,54.6,54.2,54.2,16000.0,49.7202,49.8572,49.4919,49.4919,16000.0
2013-05-10 09:40:00,54.32,54.4,54.06,54.19,7500.0,49.6015,49.6745,49.3641,49.4828,7500.0
2013-05-10 09:50:00,54.19,54.44,54.06,54.44,8800.0,49.4828,49.7111,49.3641,49.7111,8800.0
2013-05-10 10:00:00,54.43,54.57,54.25,54.27,8600.0,49.7019,49.8298,49.5376,49.5558,8600.0
2013-05-10 10:10:00,54.32,54.47,54.27,54.47,10400.0,49.6015,49.7385,49.5558,49.7385,10400.0
2013-05-10 10:20:00,54.42,54.45,54.31,54.39,4100.0,49.6928,49.7202,49.5924,49.6654,4100.0
2013-05-10 10:30:00,54.37,54.38,54.11,54.25,10900.0,49.6471,49.6563,49.4097,49.5376,10900.0
2013-05-10 10:40:00,54.19,54.23,54.13,54.19,11800.0,49.4828,49.5193,49.428,49.4828,11800.0
2013-05-10 10:50:00,54.23,54.28,54.19,54.21,9000.0,49.5193,49.565,49.4828,49.501,9000.0
2013-05-10 11:00:00,54.24,54.29,54.12,54.2,10000.0,49.5284,49.5741,49.4189,49.4919,10000.0
2013-05-10 11:10:00,54.17,54.2,54.06,54.08,12500.0,49.4645,49.4919,49.3641,49.3823,12500.0
2013-05-10 11:20:00,54.07,54.14,54.0,54.14,14300.0,49.3732,49.4371,49.3093,49.4371,14300.0
2013-05-10 11:30:00,54.2,54.38,54.18,54.33,8500.0,49.4919,49.6563,49.4736,49.6106,8500.0
2013-05-10 11:40:00,54.28,54.35,54.2,54.22,6500.0,49.565,49.6289,49.4919,49.5102,6500.0
2013-05-10 11:50:00,54.2,54.25,54.02,54.02,7800.0,49.4919,49.5376,49.3275,49.3275,7800.0
2013-05-10 12:00:00,54.04,54.1,54.0,54.0,12800.0,49.3458,49.4006,49.3093,49.3093,12800.0
2013-05-10 12:10:00,54.02,54.11,54.02,54.08,7700.0,49.3275,49.4097,49.3275,49.3823,7700.0
2013-05-10 12:20:00,54.06,54.14,54.01,54.01,6000.0,49.3641,49.4371,49.3184,49.3184,6000.0
2013-05-10 12:30:00,54.02,54.15,54.02,54.13,8400.0,49.3275,49.4463,49.3275,49.428,8400.0
2013-05-10 12:40:00,54.08,54.21,54.07,54.13,7800.0,49.3823,49.501,49.3732,49.428,7800.0
2013-05-10 12:50:00,54.14,54.21,54.1,54.17,8300.0,49.4371,49.501,49.4006,49.4645,8300.0
2013-05-10 13:00:00,54.2,54.28,54.18,54.26,11000.0,49.4919,49.565,49.4736,49.5467,11000.0
2013-05-10 13:10:00,54.24,54.26,54.18,54.18,8000.0,49.5284,49.5467,49.4736,49.4736,8000.0
2013-05-10 13:20:00,54.18,54.29,54.16,54.29,6600.0,49.4736,49.5741,49.4554,49.5741,6600.0
2013-05-10 13:30:00,54.32,54.34,54.21,54.25,7400.0,49.6015,49.6197,49.501,49.5376,7400.0
2013-05-10 13:40:00,54.22,54.27,54.21,54.26,9100.0,49.5102,49.5558,49.501,49.5467,9100.0
2013-05-10 13:50:00,54.26,54.33,54.22,54.26,15400.0,49.5467,49.6106,49.5102,49.5467,15400.0
2013-05-10 14:00:00,54.22,54.41,54.22,54.41,15900.0,49.5102,49.6837,49.5102,49.6837,15900.0
2013-05-10 14:10:00,54.42,54.43,54.11,54.16,26900.0,49.6928,49.7019,49.4097,49.4554,26900.0
2013-05-10 14:20:00,54.18,54.22,54.0,54.11,17700.0,49.4736,49.5102,49.3093,49.4097,17700.0
2013-05-10 14:30:00,54.17,54.32,54.07,54.11,15900.0,49.4645,49.6015,49.3732,49.4097,15900.0
2013-05-10 14:40:00,54.1,54.18,54.0,54.18,14100.0,49.4006,49.4736,49.3093,49.4736,14100.0
2013-05-10 14:50:00,54.2,54.32,54.19,54.22,5800.0,49.4919,49.6015,49.4828,49.5102,5800.0
2013-05-10 15:00:00,54.23,54.31,54.23,54.3,4900.0,49.5193,49.5924,49.5193,49.5832,4900.0
2013-05-10 15:10:00,54.3,54.33,54.22,54.29,13700.0,49.5832,49.6106,49.5102,49.5741,13700.0
2013-05-10 15:20:00,54.29,54.34,54.27,54.33,18300.0,49.5741,49.6197,49.5558,49.6106,18300.0
2013-05-10 15:30:00,54.32,54.47,54.31,54.45,14300.0,49.6015,49.7385,49.5924,49.7202,14300.0
2013-05-10 15:40:00,54.45,54.66,54.45,54.64,32000.0,49.7202,49.912,49.7202,49.8937,32000.0
2013-05-10 15:50:00,54.66,54.68,54.54,54.57,51800.0,49.912,49.9302,49.8024,49.8298,51800.0
2013-05-13 09:30:00,54.45,54.48,54.2,54.2,13200.0,49.7202,49.7476,49.4919,49.4919,13200.0
2013-05-13 09:40:00,54.28,54.33,54.0,54.0,7700.0,49.565,49.6106,49.3093,49.3093,7700.0
2013-05-13 09:50:00,54.04,54.06,53.89,54.04,6400.0,49.3458,49.3641,49.2088,49.3458,6400.0
2013-05-13 10:00:00,54.01,54.45,53.96,54.45,13900.0,49.3184,49.7202,49.2728,49.7202,13900.0
2013-05-13 10:10:00,54.47,54.83,54.41,54.59,25900.0,49.7385,50.0672,49.6837,49.848,25900.0
2013-05-13 10:20:00,54.59,54.6,54.41,54.6,9100.0,49.848,49.8572,49.6837,49.8572,9100.0
2013-05-13 10:30:00,54.53,54.55,54.49,54.53,24200.0,49.7932,49.8115,49.7567,49.7932,24200.0
2013-05-13 10:40:00,54.51,54.53,54.31,54.31,3900.0,49.775,49.7932,49.5924,49.5924,3900.0
2013-05-13 10:50:00,54.37,54.37,54.16,54.2,5000.0,49.6471,49.6471,49.4554,49.4919,5000.0
2013-05-13 11:00:00,54.12,54.17,54.02,54.16,5400.0,49.4189,49.4645,49.3275,49.4554,5400.0
2013-05-13 11:10:00,54.16,54.25,54.1,54.1,8500.0,49.4554,49.5376,49.4006,49.4006,8500.0
2013-05-13 11:20:00,54.08,54.08,53.87,53.91,15800.0,49.3823,49.3823,49.1906,49.2271,15800.0
2013-05-13 11:30:00,53.89,54.04,53.88,54.03,4300.0,49.2088,49.3458,49.1997,49.3367,4300.0
2013-05-13 11:40:00,54.03,54.08,54.02,54.04,4600.0,49.3367,49.3823,49.3275,49.3458,4600.0
2013-05-13 11:50:00,54.05,54.14,54.0,54.07,7100.0,49.3549,49.4371,49.3093,49.3732,7100.0
2013-05-13 12:00:00,54.02,54.1,54.01,54.1,17200.0,49.3275,49.4006,49.3184,49.4006,17200.0
2013-05-13 12:10:00,54.09,54.12,54.04,54.07,27400.0,49.3915,49.4189,49.3458,49.3732,27400.0
2013-05-13 12:20:00,54.05,54.12,54.02,54.03,35700.0,49.3549,49.4189,49.3275,49.3367,35700.0
2013-05-13 12:30:00,54.03,54.09,54.0,54.03,15300.0,49.3367,49.3915,49.3093,49.3367,15300.0
2013-05-13 12:40:00,54.03,54.05,54.0,54.03,15600.0,49.3367,49.3549,49.3093,49.3367,15600.0
2013-05-13 12:50:00,54.04,54.12,54.04,54.12,3700.0,49.3458,49.4189,49.3458,49.4189,3700.0
2013-05-13 13:00:00,54.13,54.24,54.13,54.18,3900.0,49.428,49.5284,49.428,49.4736,3900.0
2013-05-13 13:10:00,54.18,54.22,54.1,54.22,18400.0,49.4736,49.5102,49.4006,49.5102,18400.0
2013-05-13 13:20:00,54.22,54.22,54.14,54.14,3100.0,49.5102,49.5102,49.4371,49.4371,3100.0
2013-05-13 13:30:00,54.1,54.16,54.05,54.16,4800.0,49.4006,49.4554,49.3549,49.4554,4800.0
2013-05-13 13:40:00,54.18,54.2,54.07,54.11,2300.0,49.4736,49.4919,49.3732,49.4097,2300.0
2013-05-13 13:50:00,54.07,54.23,54.03,54.22,5500.0,49.3732,49.5193,49.3367,49.5102,5500.0
2013-05-13 14:00:00,54.19,54.22,54.08,54.16,4300.0,49.4828,49.5102,49.3823,49.4554,4300.0
2013-05-13 14:10:00,54.11,54.16,54.1,54.11,2400.0,49.4097,49.4554,49.4006,49.4097,2400.0
2013-05-13 14:20:00,54.11,54.14,54.08,54.12,3100.0,49.4097,49.4371,49.3823,49.4189,3100.0
2013-05-13 14:30:00,54.14,54.26,54.13,54.26,5000.0,49.4371,49.5467,49.428,49.5467,5000.0
2013-05-13 14:40:00,54.27,54.3,54.23,54.3,3400.0,49.5558,49.5832,49.5193,49.5832,3400.0
2013-05-13 14:50:00,54.28,54.37,54.27,54.34,5400.0,49.565,49.6471,49.5558,49.6197,5400.0
2013-05-13 15:00:00,54.37,54.39,54.35,54.36,3400.0,49.6471,49.6654,49.6289,49.638,3400.0
2013-05-13 15:10:00,54.36,54.36,54.24,54.33,7600.0,49.638,49.638,49.5284,49.6106,7600.0
2013-05-13 15:20:00,54.32,54.33,54.19,54.22,12700.0,49.6015,49.6106,49.4828,49.5102,12700.0
2013-05-13 15:30:00,54.23,54.23,54.08,54.11,18100.0,49.5193,49.5193,49.3823,49.4097,18100.0
2013-05-13 15:40:00,54.11,54.19,54.1,54.12,12100.0,49.4097,49.4828,49.4006,49.4189,12100.0
2013-05-13 15:50:00,54.13,54.13,54.04,54.1,40200.0,49.428,49.428,49.3458,49.4006,40200.0
2013-05-14 09:30:00,53.89,54.16,53.86,54.03,6100.0,49.2088,49.4554,49.1814,49.3367,6100.0
2013-05-14 09:40:00,54.17,54.24,54.12,54.21,5400.0,49.4645,49.5284,49.4189,49.501,5400.0
2013-05-14 09:50:00,54.25,54.25,54.08,54.16,12000.0,49.5376,49.5376,49.3823,49.4554,12000.0
2013-05-14 10:00:00,54.16,54.38,54.16,54.36,34200.0,49.4554,49.6563,49.4554,49.638,34200.0
2013-05-14 10:10:00,54.42,54.67,54.41,54.58,39800.0,49.6928,49.9211,49.6837,49.8389,39800.0
2013-05-14 10:20:00,54.48,54.56,54.43,54.49,14100.0,49.7476,49.8206,49.7019,49.7567,14100.0
2013-05-14 10:30:00,54.52,54.54,54.44,54.53,4200.0,49.7841,49.8024,49.7111,49.7932,4200.0
2013-05-14 10:40:00,54.5,54.5,54.37,54.4,11300.0,49.7659,49.7659,49.6471,49.6745,11300.0
2013-05-14 10:50:00,54.4,54.44,54.37,54.37,11600.0,49.6745,49.7111,49.6471,49.6471,11600.0
2013-05-14 11:00:00,54.42,54.43,54.29,54.43,8700.0,49.6928,49.7019,49.5741,49.7019,8700.0
2013-05-14 11:10:00,54.41,54.48,54.28,54.47,9300.0,49.6837,49.7476,49.565,49.7385,9300.0
2013-05-14 11:20:00,54.46,54.46,54.36,54.45,5500.0,49.7293,49.7293,49.638,49.7202,5500.0
2013-05-14 11:30:00,54.47,54.51,54.41,54.5,9500.0,49.7385,49.775,49.6837,49.7659,9500.0
2013-05-14 11:40:00,54.48,54.63,54.45,54.56,21000.0,49.7476,49.8846,49.7202,49.8206,21000.0
2013-05-14 11:50:00,54.51,54.6,54.44,54.57,17800.0,49.775,49.8572,49.7111,49.8298,17800.0
2013-05-14 12:00:00,54.56,54.63,54.55,54.58,12700.0,49.8206,49.8846,49.8115,49.8389,12700.0
2013-05-14 12:10:00,54.62,54.68,54.56,54.62,29400.0,49.8754,49.9302,49.8206,49.8754,29400.0
2013-05-14 12:20:00,54.62,54.65,54.58,54.62,3900.0,49.8754,49.9028,49.8389,49.8754,3900.0
2013-05-14 12:30:00,54.61,54.71,54.56,54.65,21400.0,49.8663,49.9576,49.8206,49.9028,21400.0
2013-05-14 12:40:00,54.64,54.71,54.64,54.69,12800.0,49.8937,49.9576,49.8937,49.9393,12800.0
2013-05-14 12:50:00,54.67,54.75,54.67,54.74,3900.0,49.9211,49.9941,49.9211,49.985,3900.0
2013-05-14 13:00:00,54.74,54.75,54.55,54.56,10300.0,49.985,49.9941,49.8115,49.8206,10300.0
2013-05-14 13:10:00,54.61,54.7,54.59,54.67,4000.0,49.8663,49.9485,49.848,49.9211,4000.0
2013-05-14 13:20:00,54.69,54.71,54.6,54.65,3700.0,49.9393,49.9576,49.8572,49.9028,3700.0
2013-05-14 13:30:00,54.69,54.82,54.67,54.77,7300.0,49.9393,50.0581,49.9211,50.0124,7300.0
2013-05-14 13:40:00,54.79,54.82,54.75,54.82,2200.0,50.0307,50.0581,49.9941,50.0581,2200.0
2013-05-14 13:50:00,54.81,54.81,54.75,54.75,5400.0,50.0489,50.0489,49.9941,49.9941,5400.0
2013-05-14 14:00:00,54.75,54.75,54.66,54.75,9500.0,49.9941,49.9941,49.912,49.9941,9500.0
2013-05-14 14:10:00,54.75,54.82,54.75,54.79,4000.0,49.9941,50.0581,49.9941,50.0307,4000.0
2013-05-14 14:20:00,54.8,54.84,54.77,54.84,5600.0,50.0398,50.0763,50.0124,50.0763,5600.0
2013-05-14 14:30:00,54.84,54.85,54.77,54.8,12100.0,50.0763,50.0854,50.0124,50.0398,12100.0
2013-05-14 14:40:00,54.78,54.79,54.75,54.79,5600.0,50.0215,50.0307,49.9941,50.0307,5600.0
2013-05-14 14:50:00,54.77,54.79,54.72,54.77,12400.0,50.0124,50.0307,49.9667,50.0124,12400.0
2013-05-14 15:00:00,54.75,54.8,54.69,54.76,12300.0,49.9941,50.0398,49.9393,50.0033,12300.0
2013-05-14 15:10:00,54.76,54.81,54.76,54.77,10300.0,50.0033,50.0489,50.0033,50.0124,10300.0
2013-05-14 15:20:00,54.78,54.8,54.72,54.79,23600.0,50.0215,50.0398,49.9667,50.0307,23600.0
2013-05-14 15:30:00,54.79,54.83,54.77,54.77,15700.0,50.0307,50.0672,50.0124,50.0124,15700.0
2013-05-14 15:40:00,54.78,54.84,54.73,54.84,16600.0,50.0215,50.0763,49.9759,50.0763,16600.0
2013-05-14 15:50:00,54.83,54.85,54.69,54.74,46100.0,50.0672,50.0854,49.9393,49.985,46100.0
2013-05-15 09:30:00,54.51,54.51,54.25,54.41,10100.0,49.775,49.775,49.5376,49.6837,10100.0
2013-05-15 09:40:00,54.49,54.81,54.4,54.81,45100.0,49.7567,50.0489,49.6745,50.0489,45100.0
2013-05-15 09:50:00,54.81,54.93,54.72,54.89,8600.0,50.0489,50.1585,49.9667,50.122,8600.0
2013-05-15 10:00:00,54.87,55.0,54.76,54.81,9400.0,50.1037,50.2224,50.0033,50.0489,9400.0
2013-05-15 10:10:00,54.67,54.7,54.53,54.59,5700.0,49.9211,49.9485,49.7932,49.848,5700.0
2013-05-15 10:20:00,54.6,54.69,54.58,54.61,17000.0,49.8572,49.9393,49.8389,49.8663,17000.0
2013-05-15 10:30:00,54.56,54.6,54.54,54.59,11300.0,49.8206,49.8572,49.8024,49.848,11300.0
2013-05-15 10:40:00,54.59,54.59,54.34,54.38,6600.0,49.848,49.848,49.6197,49.6563,6600.0
2013-05-15 10:50:00,54.41,54.62,54.4,54.61,43000.0,49.6837,49.8754,49.6745,49.8663,43000.0
2013-05-15 11:00:00,54.59,54.73,54.58,54.63,11200.0,49.848,49.9759,49.8389,49.8846,11200.0
2013-05-15 11:10:00,54.67,54.81,54.61,54.81,7000.0,49.9211,50.0489,49.8663,50.0489,7000.0
2013-05-15 11:20:00,54.78,54.8,54.72,54.78,8900.0,50.0215,50.0398,49.9667,50.0215,8900.0
2013-05-15 11:30:00,54.79,54.85,54.71,54.85,23400.0,50.0307,50.0854,49.9576,50.0854,23400.0
2013-05-15 11:40:00,54.83,54.88,54.83,54.88,8000.0,50.0672,50.1128,50.0672,50.1128,8000.0
2013-05-15 11:50:00,54.9,55.0,54.88,55.0,6600.0,50.1311,50.2224,50.1128,50.2224,6600.0
2013-05-15 12:00:00,54.98,55.17,54.97,55.17,7800.0,50.2042,50.3777,50.195,50.3777,7800.0
2013-05-15 12:10:00,55.16,55.16,55.06,55.11,11500.0,50.3685,50.3685,50.2772,50.3229,11500.0
2013-05-15 12:20:00,55.1,55.14,54.98,55.01,10100.0,50.3137,50.3503,50.2042,50.2315,10100.0
2013-05-15 12:30:00,55.03,55.04,54.95,54.98,6900.0,50.2498,50.2589,50.1768,50.2042,6900.0
2013-05-15 12:40:00,55.01,55.01,54.91,54.93,3600.0,50.2315,50.2315,50.1402,50.1585,3600.0
2013-05-15 12:50:00,54.9,54.98,54.87,54.87,7400.0,50.1311,50.2042,50.1037,50.1037,7400.0
2013-05-15 13:00:00,54.92,54.93,54.83,54.84,1900.0,50.1494,50.1585,50.0672,50.0763,1900.0
2013-05-15 13:10:00,54.85,54.96,54.85,54.95,7900.0,50.0854,50.1859,50.0854,50.1768,7900.0
2013-05-15 13:20:00,55.0,55.0,54.93,54.97,9600.0,50.2224,50.2224,50.1585,50.195,9600.0
2013-05-15 13:30:00,54.97,54.99,54.9,54.91,5700.0,50.195,50.2133,50.1311,50.1402,5700.0
2013-05-15 13:40:00,54.91,54.96,54.84,54.96,5100.0,50.1402,50.1859,50.0763,50.1859,5100.0
2013-05-15 13:50:00,54.95,54.99,54.84,54.84,7700.0,50.1768,50.2133,50.0763,50.0763,7700.0
2013-05-15 14:00:00,54.84,54.93,54.7,54.7,5100.0,50.0763,50.1585,49.9485,49.9485,5100.0
2013-05-15 14:10:00,54.69,54.77,54.58,54.58,5100.0,49.9393,50.0124,49.8389,49.8389,5100.0
2013-05-15 14:20:00,54.6,54.64,54.5,54.59,9900.0,49.8572,49.8937,49.7659,49.848,9900.0
2013-05-15 14:30:00,54.62,54.71,54.53,54.67,7700.0,49.8754,49.9576,49.7932,49.9211,7700.0
2013-05-15 14:40:00,54.66,54.69,54.46,54.57,14000.0,49.912,49.9393,49.7293,49.8298,14000.0
2013-05-15 14:50:00,54.53,54.67,54.53,54.66,5900.0,49.7932,49.9211,49.7932,49.912,5900.0
2013-05-15 15:00:00,54.63,54.72,54.52,54.72,8400.0,49.8846,49.9667,49.7841,49.9667,8400.0
2013-05-15 15:10:00,54.72,54.89,54.72,54.73,7100.0,49.9667,50.122,49.9667,49.9759,7100.0
2013-05-15 15:20:00,54.76,54.87,54.71,54.71,8100.0,50.0033,50.1037,49.9576,49.9576,8100.0
2013-05-15 15:30:00,54.75,54.87,54.75,54.85,7300.0,49.9941,50.1037,49.9941,50.0854,7300.0
2013-05-15 15:40:00,54.87,54.98,54.81,54.91,17000.0,50.1037,50.2042,50.0489,50.1402,17000.0
2013-05-15 15:50:00,54.88,54.95,54.88,54.89,35100.0,50.1128,50.1768,50.1128,50.122,35100.0
2013-05-16 09:30:00,54.65,54.95,54.62,54.75,10500.0,49.9028,50.1768,49.8754,49.9941,10500.0
2013-05-16 09:40:00,54.93,55.07,54.93,54.98,4000.0,50.1585,50.2863,50.1585,50.2042,4000.0
2013-05-16 09:50:00,54.8,54.85,54.72,54.85,3200.0,50.0398,50.0854,49.9667,50.0854,3200.0
2013-05-16 10:00:00,54.83,54.85,54.56,54.65,15200.0,50.0672,50.0854,49.8206,49.9028,15200.0
2013-05-16 10:10:00,54.68,54.73,54.46,54.67,7200.0,49.9302,49.9759,49.7293,49.9211,7200.0
2013-05-16 10:20:00,54.72,54.99,54.7,54.8,8300.0,49.9667,50.2133,49.9485,50.0398,8300.0
2013-05-16 10:30:00,54.84,54.98,54.82,54.89,10600.0,50.0763,50.2042,50.0581,50.122,10600.0
2013-05-16 10:40:00,54.93,54.95,54.87,54.88,14300.0,50.1585,50.1768,50.1037,50.1128,14300.0
2013-05-16 10:50:00,54.88,54.99,54.85,54.87,3400.0,50.1128,50.2133,50.0854,50.1037,3400.0
2013-05-16 11:00:00,54.87,55.05,54.82,55.03,16300.0,50.1037,50.2681,50.0581,50.2498,16300.0
2013-05-16 11:10:00,55.0,55.14,55.0,55.07,5000.0,50.2224,50.3503,50.2224,50.2863,5000.0
2013-05-16 11:20:00,55.06,55.06,54.91,54.95,5900.0,50.2772,50.2772,50.1402,50.1768,5900.0
2013-05-16 11:30:00,54.95,55.04,54.94,55.0,6300.0,50.1768,50.2589,50.1676,50.2224,6300.0
2013-05-16 11:40:00,55.0,55.0,54.89,54.94,1900.0,50.2224,50.2224,50.122,50.1676,1900.0
2013-05-16 11:50:00,54.96,55.01,54.77,54.78,27800.0,50.1859,50.2315,50.0124,50.0215,27800.0
2013-05-16 12:00:00,54.8,54.9,54.79,54.9,4400.0,50.0398,50.1311,50.0307,50.1311,4400.0
2013-05-16 12:10:00,54.92,54.94,54.83,54.91,6500.0,50.1494,50.1676,50.0672,50.1402,6500.0
2013-05-16 12:20:00,54.89,54.89,54.79,54.82,5800.0,50.122,50.122,50.0307,50.0581,5800.0
2013-05-16 12:30:00,54.81,54.85,54.75,54.75,6600.0,50.0489,50.0854,49.9941,49.9941,6600.0
2013-05-16 12:40:00,54.74,54.74,54.51,54.53,4700.0,49.985,49.985,49.775,49.7932,4700.0
2013-05-16 12:50:00,54.55,54.61,54.49,54.6,2400.0,49.8115,49.8663,49.7567,49.8572,2400.0
2013-05-16 13:00:00,54.58,54.65,54.57,54.63,1300.0,49.8389,49.9028,49.8298,49.8846,1300.0
2013-05-16 13:10:00,54.62,54.75,54.62,54.73,6100.0,49.8754,49.9941,49.8754,49.9759,6100.0
2013-05-16 13:20:00,54.73,54.78,54.66,54.73,9100.0,49.9759,50.0215,49.912,49.9759,9100.0
2013-05-16 13:30:00,54.73,54.89,54.73,54.87,9000.0,49.9759,50.122,49.9759,50.1037,9000.0
2013-05-16 13:40:00,54.87,55.04,54.87,55.02,19300.0,50.1037,50.2589,50.1037,50.2407,19300.0
2013-05-16 13:50:00,54.99,55.01,54.89,54.94,4500.0,50.2133,50.2315,50.122,50.1676,4500.0
2013-05-16 14:00:00,54.93,55.02,54.92,54.96,5400.0,50.1585,50.2407,50.1494,50.1859,5400.0
2013-05-16 14:10:00,54.97,55.01,54.9,54.91,16300.0,50.195,50.2315,50.1311,50.1402,16300.0
2013-05-16 14:20:00,54.91,54.93,54.89,54.92,5300.0,50.1402,50.1585,50.122,50.1494,5300.0
2013-05-16 14:30:00,54.95,54.97,54.87,54.87,3800.0,50.1768,50.195,50.1037,50.1037,3800.0
2013-05-16 14:40:00,54.87,54.87,54.77,54.79,3700.0,50.1037,50.1037,50.0124,50.0307,3700.0
2013-05-16 14:50:00,54.8,54.8,54.68,54.68,4400.0,50.0398,50.0398,49.9302,49.9302,4400.0
2013-05-16 15:00:00,54.68,54.78,54.68,54.75,7800.0,49.9302,50.0215,49.9302,49.9941,7800.0
2013-05-16 15:10:00,54.74,54.79,54.68,54.68,7400.0,49.985,50.0307,49.9302,49.9302,7400.0
2013-05-16 15:20:00,54.63,54.63,54.49,54.53,7700.0,49.8846,49.8846,49.7567,49.7932,7700.0
2013-05-16 15:30:00,54.53,54.57,54.48,54.56,10000.0,49.7932,49.8298,49.7476,49.8206,10000.0
2013-05-16 15:40:00,54.53,54.56,54.42,54.44,16500.0,49.7932,49.8206,49.6928,49.7111,16500.0
2013-05-16 15:50:00,54.46,54.5,54.41,54.45,33000.0,49.7293,49.7659,49.6837,49.7202,33000.0
2013-05-17 09:30:00,54.77,55.0,54.65,54.77,46200.0,50.0124,50.2224,49.9028,50.0124,46200.0
2013-05-17 09:40:00,54.75,54.78,54.35,54.35,4400.0,49.9941,50.0215,49.6289,49.6289,4400.0
2013-05-17 09:50:00,54.37,54.79,54.28,54.79,5300.0,49.6471,50.0307,49.565,50.0307,5300.0
2013-05-17 10:00:00,54.94,54.98,54.89,54.93,1400.0,50.1676,50.2042,50.122,50.1585,1400.0
2013-05-17 10:10:00,54.99,55.0,54.87,54.99,11100.0,50.2133,50.2224,50.1037,50.2133,11100.0
2013-05-17 10:20:00,55.03,55.03,54.88,54.98,3400.0,50.2498,50.2498,50.1128,50.2042,3400.0
2013-05-17 10:30:00,54.99,55.02,54.85,54.85,19400.0,50.2133,50.2407,50.0854,50.0854,19400.0
2013-05-17 10:40:00,54.88,54.97,54.82,54.9,3700.0,50.1128,50.195,50.0581,50.1311,3700.0
2013-05-17 10:50:00,54.93,54.93,54.75,54.82,3900.0,50.1585,50.1585,49.9941,50.0581,3900.0
2013-05-17 11:00:00,54.82,54.9,54.74,54.83,5800.0,50.0581,50.1311,49.985,50.0672,5800.0
2013-05-17 11:10:00,54.86,54.94,54.74,54.9,7000.0,50.0946,50.1676,49.985,50.1311,7000.0
2013-05-17 11:20:00,54.9,54.99,54.82,54.88,6300.0,50.1311,50.2133,50.0581,50.1128,6300.0
2013-05-17 11:30:00,54.91,54.96,54.86,54.96,4700.0,50.1402,50.1859,50.0946,50.1859,4700.0
2013-05-17 11:40:00,54.91,54.95,54.8,54.91,9900.0,50.1402,50.1768,50.0398,50.1402,9900.0
2013-05-17 11:50:00,54.92,54.93,54.79,54.83,4400.0,50.1494,50.1585,50.0307,50.0672,4400.0
2013-05-17 12:00:00,54.8,54.8,54.69,54.69,4500.0,50.0398,50.0398,49.9393,49.9393,4500.0
2013-05-17 12:10:00,54.71,54.86,54.65,54.85,7100.0,49.9576,50.0946,49.9028,50.0854,7100.0
2013-05-17 12:20:00,54.87,54.88,54.8,54.83,6600.0,50.1037,50.1128,50.0398,50.0672,6600.0
2013-05-17 12:30:00,54.85,54.91,54.85,54.91,3400.0,50.0854,50.1402,50.0854,50.1402,3400.0
2013-05-17 12:40:00,54.85,54.86,54.79,54.79,5100.0,50.0854,50.0946,50.0307,50.0307,5100.0
2013-05-17 12:50:00,54.76,54.88,54.73,54.85,5600.0,50.0033,50.1128,49.9759,50.0854,5600.0
2013-05-17 13:00:00,54.83,54.87,54.82,54.84,3400.0,50.0672,50.1037,50.0581,50.0763,3400.0
2013-05-17 13:10:00,54.83,54.93,54.83,54.86,3500.0,50.0672,50.1585,50.0672,50.0946,3500.0
2013-05-17 13:20:00,54.91,54.99,54.88,54.88,10700.0,50.1402,50.2133,50.1128,50.1128,10700.0
2013-05-17 13:30:00,54.9,55.04,54.9,54.98,12700.0,50.1311,50.2589,50.1311,50.2042,12700.0
2013-05-17 13:40:00,54.99,55.01,54.95,54.98,23800.0,50.2133,50.2315,50.1768,50.2042,23800.0
2013-05-17 13:50:00,55.0,55.0,54.91,54.91,22000.0,50.2224,50.2224,50.1402,50.1402,22000.0
2013-05-17 14:00:00,54.91,55.0,54.91,54.98,3600.0,50.1402,50.2224,50.1402,50.2042,3600.0
2013-05-17 14:10:00,54.98,55.02,54.96,54.99,17400.0,50.2042,50.2407,50.1859,50.2133,17400.0
2013-05-17 14:20:00,54.98,55.03,54.95,54.99,18900.0,50.2042,50.2498,50.1768,50.2133,18900.0
2013-05-17 14:30:00,55.0,55.04,54.98,55.0,23700.0,50.2224,50.2589,50.2042,50.2224,23700.0
2013-05-17 14:40:00,55.0,55.08,55.0,55.05,20100.0,50.2224,50.2955,50.2224,50.2681,20100.0
2013-05-17 14:50:00,55.04,55.05,54.99,55.0,13900.0,50.2589,50.2681,50.2133,50.2224,13900.0
2013-05-17 15:00:00,55.01,55.04,54.98,55.01,12200.0,50.2315,50.2589,50.2042,50.2315,12200.0
2013-05-17 15:10:00,55.0,55.04,54.99,55.02,11000.0,50.2224,50.2589,50.2133,50.2407,11000.0
2013-05-17 15:20:00,55.0,55.05,54.95,54.99,24000.0,50.2224,50.2681,50.1768,50.2133,24000.0
2013-05-17 15:30:00,54.98,55.03,54.96,55.01,21200.0,50.2042,50.2498,50.1859,50.2315,21200.0
2013-05-17 15:40:00,55.01,55.05,54.98,55.02,26100.0,50.2315,50.2681,50.2042,50.2407,26100.0
2013-05-17 15:50:00,55.04,55.05,54.98,55.01,66200.0,50.2589,50.2681,50.2042,50.2315,66200.0
2013-05-20 09:30:00,55.02,55.04,54.76,54.98,9100.0,50.2407,50.2589,50.0033,50.2042,9100.0
2013-05-20 09:40:00,55.1,55.74,55.1,55.33,29400.0,50.3137,50.8981,50.3137,50.5238,29400.0
2013-05-20 09:50:00,55.34,55.52,55.27,55.46,59100.0,50.5329,50.6972,50.469,50.6425,59100.0
2013-05-20 10:00:00,55.49,55.57,55.37,55.5,14600.0,50.6699,50.7429,50.5603,50.679,14600.0
2013-05-20 10:10:00,55.55,55.57,55.27,55.31,10700.0,50.7246,50.7429,50.469,50.5055,10700.0
2013-05-20 10:20:00,55.29,55.29,54.56,54.56,26600.0,50.4872,50.4872,49.8206,49.8206,26600.0
2013-05-20 10:30:00,54.61,54.86,54.59,54.85,13200.0,49.8663,50.0946,49.848,50.0854,13200.0
2013-05-20 10:40:00,54.9,55.34,54.9,55.29,17000.0,50.1311,50.5329,50.1311,50.4872,17000.0
2013-05-20 10:50:00,55.32,55.36,55.26,55.3,9800.0,50.5146,50.5511,50.4598,50.4964,9800.0
2013-05-20 11:00:00,55.35,55.42,55.31,55.38,14100.0,50.542,50.6059,50.5055,50.5694,14100.0
2013-05-20 11:10:00,55.38,55.47,55.33,55.44,10200.0,50.5694,50.6516,50.5238,50.6242,10200.0
2013-05-20 11:20:00,55.49,55.5,55.34,55.4,4500.0,50.6699,50.679,50.5329,50.5877,4500.0
2013-05-20 11:30:00,55.41,55.52,55.38,55.47,12800.0,50.5968,50.6972,50.5694,50.6516,12800.0
2013-05-20 11:40:00,55.48,55.49,55.4,55.44,17100.0,50.6607,50.6699,50.5877,50.6242,17100.0
2013-05-20 11:50:00,55.45,55.5,55.36,55.36,16900.0,50.6333,50.679,50.5511,50.5511,16900.0
2013-05-20 12:00:00,55.36,55.47,55.36,55.43,9700.0,50.5511,50.6516,50.5511,50.6151,9700.0
2013-05-20 12:10:00,55.42,55.49,55.32,55.35,8100.0,50.6059,50.6699,50.5146,50.542,8100.0
2013-05-20 12:20:00,55.37,55.38,55.24,55.3,6100.0,50.5603,50.5694,50.4416,50.4964,6100.0
2013-05-20 12:30:00,55.29,55.29,55.13,55.13,3500.0,50.4872,50.4872,50.3411,50.3411,3500.0
2013-05-20 12:40:00,55.16,55.23,55.14,55.21,2200.0,50.3685,50.4324,50.3503,50.4142,2200.0
2013-05-20 12:50:00,55.23,55.29,55.19,55.25,2000.0,50.4324,50.4872,50.3959,50.4507,2000.0
2013-05-20 13:00:00,55.25,55.34,55.25,55.34,3700.0,50.4507,50.5329,50.4507,50.5329,3700.0
2013-05-20 13:10:00,55.34,55.38,55.25,55.28,5800.0,50.5329,50.5694,50.4507,50.4781,5800.0
2013-05-20 13:20:00,55.28,55.29,55.19,55.23,12300.0,50.4781,50.4872,50.3959,50.4324,12300.0
2013-05-20 13:30:00,55.2,55.29,55.18,55.23,6400.0,50.405,50.4872,50.3868,50.4324,6400.0
2013-05-20 13:40:00,55.25,55.29,55.14,55.22,5000.0,50.4507,50.4872,50.3503,50.4233,5000.0
2013-05-20 13:50:00,55.21,55.31,55.18,55.31,13300.0,50.4142,50.5055,50.3868,50.5055,13300.0
2013-05-20 14:00:00,55.3,55.34,55.2,55.25,11100.0,50.4964,50.5329,50.405,50.4507,11100.0
2013-05-20 14:10:00,55.25,55.25,55.11,55.12,9500.0,50.4507,50.4507,50.3229,50.332,9500.0
2013-05-20 14:20:00,55.14,55.26,55.11,55.14,5800.0,50.3503,50.4598,50.3229,50.3503,5800.0
2013-05-20 14:30:00,55.16,55.35,55.11,55.16,14300.0,50.3685,50.542,50.3229,50.3685,14300.0
2013-05-20 14:40:00,55.16,55.18,55.1,55.17,2800.0,50.3685,50.3868,50.3137,50.3777,2800.0
2013-05-20 14:50:00,55.19,55.27,55.16,55.22,8200.0,50.3959,50.469,50.3685,50.4233,8200.0
2013-05-20 15:00:00,55.21,55.27,55.18,55.2,4500.0,50.4142,50.469,50.3868,50.405,4500.0
2013-05-20 15:10:00,55.22,55.28,55.2,55.26,5600.0,50.4233,50.4781,50.405,50.4598,5600.0
2013-05-20 15:20:00,55.24,55.24,55.14,55.2,4200.0,50.4416,50.4416,50.3503,50.405,4200.0
2013-05-20 15:30:00,55.21,55.27,55.17,55.23,14400.0,50.4142,50.469,50.3777,50.4324,14400.0
2013-05-20 15:40:00,55.24,55.26,55.09,55.12,29400.0,50.4416,50.4598,50.3046,50.332,29400.0
2013-05-20 15:50:00,55.11,55.16,55.02,55.06,41300.0,50.3229,50.3685,50.2407,50.2772,41300.0
2013-05-21 09:30:00,55.04,55.28,55.04,55.08,5400.0,50.2589,50.4781,50.2589,50.2955,5400.0
2013-05-21 09:40:00,55.12,55.19,54.98,55.0,1900.0,50.332,50.3959,50.2042,50.2224,1900.0
2013-05-21 09:50:00,55.0,55.08,54.97,55.0,4000.0,50.2224,50.2955,50.195,50.2224,4000.0
2013-05-21 10:00:00,55.05,55.05,54.95,54.98,4600.0,50.2681,50.2681,50.1768,50.2042,4600.0
2013-05-21 10:10:00,54.91,54.97,54.8,54.86,4300.0,50.1402,50.195,50.0398,50.0946,4300.0
2013-05-21 10:20:00,54.96,54.96,54.81,54.92,5600.0,50.1859,50.1859,50.0489,50.1494,5600.0
2013-05-21 10:30:00,54.93,54.93,54.7,54.84,11800.0,50.1585,50.1585,49.9485,50.0763,11800.0
2013-05-21 10:40:00,54.83,54.89,54.78,54.84,3500.0,50.0672,50.122,50.0215,50.0763,3500.0
2013-05-21 10:50:00,54.84,54.91,54.69,54.88,28100.0,50.0763,50.1402,49.9393,50.1128,28100.0
2013-05-21 11:00:00,54.92,55.04,54.87,54.93,7100.0,50.1494,50.2589,50.1037,50.1585,7100.0
2013-05-21 11:10:00,54.77,54.99,54.73,54.99,7700.0,50.0124,50.2133,49.9759,50.2133,7700.0
2013-05-21 11:20:00,54.95,54.95,54.85,54.88,1800.0,50.1768,50.1768,50.0854,50.1128,1800.0
2013-05-21 11:30:00,54.94,55.07,54.92,55.01,11400.0,50.1676,50.2863,50.1494,50.2315,11400.0
2013-05-21 11:40:00,55.0,55.04,54.95,54.99,5000.0,50.2224,50.2589,50.1768,50.2133,5000.0
2013-05-21 11:50:00,54.99,55.05,54.94,54.94,15300.0,50.2133,50.2681,50.1676,50.1676,15300.0
2013-05-21 12:00:00,54.94,55.02,54.94,55.02,3700.0,50.1676,50.2407,50.1676,50.2407,3700.0
2013-05-21 12:10:00,55.04,55.06,55.0,55.04,3400.0,50.2589,50.2772,50.2224,50.2589,3400.0
2013-05-21 12:20:00,55.07,55.13,55.03,55.04,7200.0,50.2863,50.3411,50.2498,50.2589,7200.0
2013-05-21 12:30:00,55.05,55.08,54.95,54.99,9400.0,50.2681,50.2955,50.1768,50.2133,9400.0
2013-05-21 12:40:00,54.99,55.09,54.95,55.08,7100.0,50.2133,50.3046,50.1768,50.2955,7100.0
2013-05-21 12:50:00,55.07,55.15,55.05,55.12,8200.0,50.2863,50.3594,50.2681,50.332,8200.0
2013-05-21 13:00:00,55.13,55.3,55.11,55.22,5400.0,50.3411,50.4964,50.3229,50.4233,5400.0
2013-05-21 13:10:00,55.22,55.27,55.17,55.21,4200.0,50.4233,50.469,50.3777,50.4142,4200.0
2013-05-21 13:20:00,55.2,55.23,55.16,55.19,2100.0,50.405,50.4324,50.3685,50.3959,2100.0
2013-05-21 13:30:00,55.15,55.18,55.1,55.1,5200.0,50.3594,50.3868,50.3137,50.3137,5200.0
2013-05-21 13:40:00,55.13,55.16,55.1,55.11,3200.0,50.3411,50.3685,50.3137,50.3229,3200.0
2013-05-21 13:50:00,55.16,55.22,55.12,55.16,4700.0,50.3685,50.4233,50.332,50.3685,4700.0
2013-05-21 14:00:00,55.13,55.17,55.07,55.14,6000.0,50.3411,50.3777,50.2863,50.3503,6000.0
2013-05-21 14:10:00,55.14,55.18,55.07,55.14,23400.0,50.3503,50.3868,50.2863,50.3503,23400.0
2013-05-21 14:20:00,55.15,55.22,55.11,55.15,4800.0,50.3594,50.4233,50.3229,50.3594,4800.0
2013-05-21 14:30:00,55.12,55.19,55.12,55.16,4900.0,50.332,50.3959,50.332,50.3685,4900.0
2013-05-21 14:40:00,55.18,55.18,55.03,55.12,6200.0,50.3868,50.3868,50.2498,50.332,6200.0
2013-05-21 14:50:00,55.13,55.13,55.04,55.05,6100.0,50.3411,50.3411,50.2589,50.2681,6100.0
2013-05-21 15:00:00,55.05,55.07,55.0,55.05,5000.0,50.2681,50.2863,50.2224,50.2681,5000.0
2013-05-21 15:10:00,55.08,55.09,55.0,55.01,7200.0,50.2955,50.3046,50.2224,50.2315,7200.0
2013-05-21 15:20:00,55.03,55.07,54.98,55.0,7300.0,50.2498,50.2863,50.2042,50.2224,7300.0
2013-05-21 15:30:00,55.03,55.07,55.0,55.03,10300.0,50.2498,50.2863,50.2224,50.2498,10300.0
2013-05-21 15:40:00,55.06,55.06,54.85,54.88,11100.0,50.2772,50.2772,50.0854,50.1128,11100.0
2013-05-21 15:50:00,54.88,54.98,54.77,54.96,31300.0,50.1128,50.2042,50.0124,50.1859,31300.0
2013-05-22 09:30:00,54.86,55.33,54.86,55.11,16300.0,50.0946,50.5238,50.0946,50.3229,16300.0
2013-05-22 09:40:00,55.28,55.3,54.92,55.23,15500.0,50.4781,50.4964,50.1494,50.4324,15500.0
2013-05-22 09:50:00,55.1,55.1,54.86,54.98,7800.0,50.3137,50.3137,50.0946,50.2042,7800.0
2013-05-22 10:00:00,54.92,55.07,54.91,55.0,36000.0,50.1494,50.2863,50.1402,50.2224,36000.0
2013-05-22 10:10:00,55.03,55.05,54.87,54.94,33800.0,50.2498,50.2681,50.1037,50.1676,33800.0
2013-05-22 10:20:00,54.94,55.03,54.9,54.95,15900.0,50.1676,50.2498,50.1311,50.1768,15900.0
2013-05-22 10:30:00,55.01,55.01,54.54,54.57,10100.0,50.2315,50.2315,49.8024,49.8298,10100.0
2013-05-22 10:40:00,54.58,54.87,54.58,54.83,17100.0,49.8389,50.1037,49.8389,50.0672,17100.0
2013-05-22 10:50:00,54.83,54.85,54.65,54.74,10000.0,50.0672,50.0854,49.9028,49.985,10000.0
2013-05-22 11:00:00,54.67,54.95,54.67,54.86,11600.0,49.9211,50.1768,49.9211,50.0946,11600.0
2013-05-22 11:10:00,54.87,54.92,54.68,54.75,42700.0,50.1037,50.1494,49.9302,49.9941,42700.0
2013-05-22 11:20:00,54.8,54.8,54.66,54.75,8700.0,50.0398,50.0398,49.912,49.9941,8700.0
2013-05-22 11:30:00,54.75,54.81,54.68,54.68,20600.0,49.9941,50.0489,49.9302,49.9302,20600.0
2013-05-22 11:40:00,54.67,54.94,54.67,54.84,7300.0,49.9211,50.1676,49.9211,50.0763,7300.0
2013-05-22 11:50:00,54.84,54.84,54.75,54.82,3300.0,50.0763,50.0763,49.9941,50.0581,3300.0
2013-05-22 12:00:00,54.82,54.91,54.81,54.91,6300.0,50.0581,50.1402,50.0489,50.1402,6300.0
2013-05-22 12:10:00,54.88,54.88,54.79,54.84,3800.0,50.1128,50.1128,50.0307,50.0763,3800.0
2013-05-22 12:20:00,54.85,54.97,54.79,54.83,5300.0,50.0854,50.195,50.0307,50.0672,5300.0
2013-05-22 12:30:00,54.81,54.83,54.66,54.82,7200.0,50.0489,50.0672,49.912,50.0581,7200.0
2013-05-22 12:40:00,54.83,54.94,54.78,54.83,5500.0,50.0672,50.1676,50.0215,50.0672,5500.0
2013-05-22 12:50:00,54.86,54.93,54.71,54.93,11800.0,50.0946,50.1585,49.9576,50.1585,11800.0
2013-05-22 13:00:00,54.92,54.95,54.85,54.89,3700.0,50.1494,50.1768,50.0854,50.122,3700.0
2013-05-22 13:10:00,54.89,54.89,54.73,54.75,5800.0,50.122,50.122,49.9759,49.9941,5800.0
2013-05-22 13:20:00,54.72,54.74,54.44,54.44,5500.0,49.9667,49.985,49.7111,49.7111,5500.0
2013-05-22 13:30:00,54.41,54.41,54.18,54.19,35800.0,49.6837,49.6837,49.4736,49.4828,35800.0
2013-05-22 13:40:00,54.15,54.18,53.95,54.08,18700.0,49.4463,49.4736,49.2636,49.3823,18700.0
2013-05-22 13:50:00,54.18,54.18,54.06,54.16,2700.0,49.4736,49.4736,49.3641,49.4554,2700.0
2013-05-22 14:00:00,54.2,54.27,53.67,53.84,23300.0,49.4919,49.5558,49.0079,49.1632,23300.0
2013-05-22 14:10:00,53.8,53.8,53.54,53.66,7900.0,49.1267,49.1267,48.8892,48.9988,7900.0
2013-05-22 14:20:00,53.65,53.79,53.59,53.71,6700.0,48.9897,49.1175,48.9349,49.0445,6700.0
2013-05-22 14:30:00,53.65,53.76,53.61,53.75,69800.0,48.9897,49.0901,48.9532,49.081,69800.0
2013-05-22 14:40:00,53.75,53.95,53.71,53.93,30400.0,49.081,49.2636,49.0445,49.2454,30400.0
2013-05-22 14:50:00,53.96,53.96,53.85,53.91,7900.0,49.2728,49.2728,49.1723,49.2271,7900.0
2013-05-22 15:00:00,53.93,53.97,53.81,53.88,55300.0,49.2454,49.2819,49.1358,49.1997,55300.0
2013-05-22 15:10:00,53.85,53.88,53.62,53.62,14200.0,49.1723,49.1997,48.9623,48.9623,14200.0
2013-05-22 15:20:00,53.58,53.58,53.36,53.38,21600.0,48.9258,48.9258,48.7249,48.7431,21600.0
2013-05-22 15:30:00,53.36,53.46,53.31,53.44,22700.0,48.7249,48.8162,48.6792,48.7979,22700.0
2013-05-22 15:40:00,53.46,53.66,53.39,53.64,23600.0,48.8162,48.9988,48.7523,48.9806,23600.0
2013-05-22 15:50:00,53.64,53.95,53.6,53.89,61000.0,48.9806,49.2636,48.944,49.2088,61000.0
2013-05-23 09:30:00,52.25,53.0,52.25,52.54,18200.0,47.7202,48.4052,47.7202,47.9851,18200.0
2013-05-23 09:40:00,52.55,52.98,52.47,52.78,13500.0,47.9942,48.3869,47.9211,48.2043,13500.0
2013-05-23 09:50:00,52.86,52.96,52.69,52.71,10000.0,48.2773,48.3687,48.1221,48.1403,10000.0
2013-05-23 10:00:00,52.75,53.05,52.7,52.88,24500.0,48.1769,48.4509,48.1312,48.2956,24500.0
2013-05-23 10:10:00,52.9,53.06,52.85,52.96,39100.0,48.3139,48.46,48.2682,48.3687,39100.0
2013-05-23 10:20:00,52.99,53.0,52.85,52.85,101700.0,48.3961,48.4052,48.2682,48.2682,101700.0
2013-05-23 10:30:00,52.85,52.97,52.78,52.93,15600.0,48.2682,48.3778,48.2043,48.3413,15600.0
2013-05-23 10:40:00,52.92,52.92,52.54,52.61,10600.0,48.3321,48.3321,47.9851,48.049,10600.0
2013-05-23 10:50:00,52.62,52.93,52.6,52.78,12200.0,48.0581,48.3413,48.0399,48.2043,12200.0
2013-05-23 11:00:00,52.76,52.91,52.64,52.9,13200.0,48.186,48.323,48.0764,48.3139,13200.0
2013-05-23 11:10:00,52.93,53.02,52.81,52.81,23300.0,48.3413,48.4235,48.2317,48.2317,23300.0
2013-05-23 11:20:00,52.81,52.83,52.67,52.71,13600.0,48.2317,48.2499,48.1038,48.1403,13600.0
2013-05-23 11:30:00,52.7,52.93,52.7,52.86,9900.0,48.1312,48.3413,48.1312,48.2773,9900.0
2013-05-23 11:40:00,52.86,52.87,52.63,52.87,16900.0,48.2773,48.2865,48.0673,48.2865,16900.0
2013-05-23 11:50:00,52.89,52.98,52.83,52.96,7200.0,48.3047,48.3869,48.2499,48.3687,7200.0
2013-05-23 12:00:00,52.96,53.1,52.93,53.07,12900.0,48.3687,48.4965,48.3413,48.4691,12900.0
2013-05-23 12:10:00,53.12,53.25,53.08,53.12,8500.0,48.5148,48.6335,48.4783,48.5148,8500.0
2013-05-23 12:20:00,53.12,53.12,52.82,52.83,32600.0,48.5148,48.5148,48.2408,48.2499,32600.0
2013-05-23 12:30:00,52.83,52.95,52.77,52.9,11600.0,48.2499,48.3595,48.1951,48.3139,11600.0
2013-05-23 12:40:00,52.89,53.02,52.87,52.96,7100.0,48.3047,48.4235,48.2865,48.3687,7100.0
2013-05-23 12:50:00,52.91,53.15,52.88,53.09,4800.0,48.323,48.5422,48.2956,48.4874,4800.0
2013-05-23 13:00:00,53.12,53.21,53.08,53.08,5700.0,48.5148,48.597,48.4783,48.4783,5700.0
2013-05-23 13:10:00,53.13,53.13,52.96,52.96,5200.0,48.5239,48.5239,48.3687,48.3687,5200.0
2013-05-23 13:20:00,52.96,52.97,52.75,52.79,26800.0,48.3687,48.3778,48.1769,48.2134,26800.0
2013-05-23 13:30:00,52.81,52.91,52.74,52.91,5700.0,48.2317,48.323,48.1677,48.323,5700.0
2013-05-23 13:40:00,52.87,52.87,52.73,52.85,7300.0,48.2865,48.2865,48.1586,48.2682,7300.0
2013-05-23 13:50:00,52.87,52.96,52.84,52.96,7000.0,48.2865,48.3687,48.2591,48.3687,7000.0
2013-05-23 14:00:00,52.96,53.2,52.88,53.17,25400.0,48.3687,48.5879,48.2956,48.5605,25400.0
2013-05-23 14:10:00,53.16,53.46,53.12,53.45,10200.0,48.5513,48.8253,48.5148,48.8162,10200.0
2013-05-23 14:20:00,53.45,53.49,53.38,53.42,4000.0,48.8162,48.8527,48.7522,48.7888,4000.0
2013-05-23 14:30:00,53.41,53.41,53.27,53.38,7800.0,48.7796,48.7796,48.6518,48.7522,7800.0
2013-05-23 14:40:00,53.36,53.5,53.36,53.46,6600.0,48.734,48.8618,48.734,48.8253,6600.0
2013-05-23 14:50:00,53.48,53.49,53.4,53.42,2200.0,48.8436,48.8527,48.7705,48.7888,2200.0
2013-05-23 15:00:00,53.42,53.67,53.42,53.63,15100.0,48.7888,49.0171,48.7888,48.9806,15100.0
2013-05-23 15:10:00,53.64,53.75,53.52,53.57,8600.0,48.9897,49.0902,48.8801,48.9258,8600.0
2013-05-23 15:20:00,53.56,53.6,53.51,53.58,3700.0,48.9166,48.9532,48.871,48.9349,3700.0
2013-05-23 15:30:00,53.56,53.65,53.51,53.58,19300.0,48.9166,48.9988,48.871,48.9349,19300.0
2013-05-23 15:40:00,53.58,53.59,53.42,53.44,13100.0,48.9349,48.944,48.7888,48.807,13100.0
2013-05-23 15:50:00,53.43,53.62,53.43,53.57,47500.0,48.7979,48.9714,48.7979,48.9258,47500.0
2013-05-24 09:30:00,53.03,53.31,53.0,53.18,6400.0,48.4326,48.6883,48.4052,48.5696,6400.0
2013-05-24 09:40:00,53.2,53.45,53.2,53.28,4100.0,48.5879,48.8162,48.5879,48.6609,4100.0
2013-05-24 09:50:00,53.19,53.19,53.12,53.12,1700.0,48.5787,48.5787,48.5148,48.5148,1700.0
2013-05-24 10:00:00,53.16,53.16,52.63,52.79,3900.0,48.5513,48.5513,48.0673,48.2134,3900.0
2013-05-24 10:10:00,52.79,53.03,52.73,52.95,6700.0,48.2134,48.4326,48.1586,48.3595,6700.0
2013-05-24 10:20:00,52.86,52.9,52.54,52.84,35400.0,48.2773,48.3139,47.9851,48.2591,35400.0
2013-05-24 10:30:00,52.85,53.18,52.85,53.18,5000.0,48.2682,48.5696,48.2682,48.5696,5000.0
2013-05-24 10:40:00,53.2,53.32,53.08,53.08,24300.0,48.5879,48.6974,48.4783,48.4783,24300.0
2013-05-24 10:50:00,53.04,53.31,53.04,53.24,1800.0,48.4417,48.6883,48.4417,48.6244,1800.0
2013-05-24 11:00:00,53.22,53.45,53.21,53.44,6000.0,48.6061,48.8162,48.597,48.807,6000.0
2013-05-24 11:10:00,53.43,53.5,53.38,53.46,1900.0,48.7979,48.8618,48.7522,48.8253,1900.0
2013-05-24 11:20:00,53.39,53.51,53.39,53.48,9200.0,48.7614,48.871,48.7614,48.8436,9200.0
2013-05-24 11:30:00,53.5,53.61,53.45,53.6,3900.0,48.8618,48.9623,48.8162,48.9532,3900.0
2013-05-24 11:40:00,53.63,53.84,53.63,53.77,11300.0,48.9806,49.1724,48.9806,49.1084,11300.0
2013-05-24 11:50:00,53.7,53.71,53.61,53.62,2900.0,49.0445,49.0536,48.9623,48.9714,2900.0
2013-05-24 12:00:00,53.65,53.83,53.63,53.76,4200.0,48.9988,49.1632,48.9806,49.0993,4200.0
2013-05-24 12:10:00,53.8,53.8,53.65,53.8,5200.0,49.1358,49.1358,48.9988,49.1358,5200.0
2013-05-24 12:20:00,53.84,53.85,53.67,53.76,2400.0,49.1724,49.1815,49.0171,49.0993,2400.0
2013-05-24 12:30:00,53.7,53.7,53.5,53.58,2500.0,49.0445,49.0445,48.8618,48.9349,2500.0
2013-05-24 12:40:00,53.52,53.64,53.49,53.63,2400.0,48.8801,48.9897,48.8527,48.9806,2400.0
2013-05-24 12:50:00,53.66,53.66,53.59,53.62,900.0,49.008,49.008,48.944,48.9714,900.0
2013-05-24 13:00:00,53.66,53.79,53.63,53.77,2100.0,49.008,49.1267,48.9806,49.1084,2100.0
2013-05-24 13:10:00,53.76,53.96,53.72,53.93,14900.0,49.0993,49.282,49.0628,49.2546,14900.0
2013-05-24 13:20:00,53.96,54.11,53.95,54.01,6300.0,49.282,49.419,49.2728,49.3276,6300.0
2013-05-24 13:30:00,54.05,54.09,53.94,53.94,19400.0,49.3642,49.4007,49.2637,49.2637,19400.0
2013-05-24 13:40:00,54.0,54.02,53.86,53.97,21100.0,49.3185,49.3368,49.1906,49.2911,21100.0
2013-05-24 13:50:00,53.89,53.91,53.82,53.89,2000.0,49.218,49.2363,49.1541,49.218,2000.0
2013-05-24 14:00:00,53.84,53.85,53.74,53.74,2300.0,49.1724,49.1815,49.081,49.081,2300.0
2013-05-24 14:10:00,53.76,53.9,53.74,53.9,6000.0,49.0993,49.2272,49.081,49.2272,6000.0
2013-05-24 14:20:00,53.95,53.95,53.71,53.71,3100.0,49.2728,49.2728,49.0536,49.0536,3100.0
2013-05-24 14:30:00,53.7,53.75,53.62,53.63,3300.0,49.0445,49.0902,48.9714,48.9806,3300.0
2013-05-24 14:40:00,53.6,53.64,53.53,53.59,5100.0,48.9532,48.9897,48.8892,48.944,5100.0
2013-05-24 14:50:00,53.57,53.63,53.51,53.58,2800.0,48.9258,48.9806,48.871,48.9349,2800.0
2013-05-24 15:00:00,53.58,53.69,53.55,53.67,2400.0,48.9349,49.0354,48.9075,49.0171,2400.0
2013-05-24 15:10:00,53.7,53.74,53.59,53.59,3600.0,49.0445,49.081,48.944,48.944,3600.0
2013-05-24 15:20:00,53.64,53.69,53.56,53.57,5000.0,48.9897,49.0354,48.9166,48.9258,5000.0
2013-05-24 15:30:00,53.59,53.66,53.53,53.57,9200.0,48.944,49.008,48.8892,48.9258,9200.0
2013-05-24 15:40:00,53.55,53.73,53.55,53.7,20100.0,48.9075,49.0719,48.9075,49.0445,20100.0
2013-05-24 15:50:00,53.69,53.89,53.62,53.79,35700.0,49.0354,49.218,48.9714,49.1267,35700.0
2013-05-28 09:30:00,54.69,55.03,54.69,54.73,16800.0,49.9487,50.2592,49.9487,49.9852,16800.0
2013-05-28 09:40:00,54.78,55.01,54.72,55.0,13000.0,50.0309,50.2409,49.9761,50.2318,13000.0
2013-05-28 09:50:00,55.02,55.04,54.91,55.02,10300.0,50.2501,50.2683,50.1496,50.2501,10300.0
2013-05-28 10:00:00,54.93,55.05,54.9,55.0,11700.0,50.1679,50.2775,50.1405,50.2318,11700.0
2013-05-28 10:10:00,55.0,55.11,54.93,55.05,43500.0,50.2318,50.3323,50.1679,50.2775,43500.0
2013-05-28 10:20:00,55.03,55.27,55.02,55.19,5800.0,50.2592,50.4784,50.2501,50.4053,5800.0
2013-05-28 10:30:00,55.21,55.21,54.95,54.99,41700.0,50.4236,50.4236,50.1861,50.2227,41700.0
2013-05-28 10:40:00,55.0,55.09,54.96,55.09,24300.0,50.2318,50.314,50.1953,50.314,24300.0
2013-05-28 10:50:00,55.09,55.09,55.0,55.04,4900.0,50.314,50.314,50.2318,50.2683,4900.0
2013-05-28 11:00:00,55.03,55.05,54.99,55.02,28900.0,50.2592,50.2775,50.2227,50.2501,28900.0
2013-05-28 11:10:00,55.01,55.07,55.0,55.03,16200.0,50.2409,50.2957,50.2318,50.2592,16200.0
2013-05-28 11:20:00,55.04,55.1,54.97,55.03,10300.0,50.2683,50.3231,50.2044,50.2592,10300.0
2013-05-28 11:30:00,55.02,55.06,54.9,54.98,7600.0,50.2501,50.2866,50.1405,50.2135,7600.0
2013-05-28 11:40:00,54.99,55.02,54.82,54.9,6700.0,50.2227,50.2501,50.0674,50.1405,6700.0
2013-05-28 11:50:00,54.85,54.92,54.5,54.54,5900.0,50.0948,50.1587,49.7752,49.8117,5900.0
2013-05-28 12:00:00,54.53,54.9,54.53,54.9,2800.0,49.8025,50.1405,49.8025,50.1405,2800.0
2013-05-28 12:10:00,54.91,54.91,54.75,54.88,5300.0,50.1496,50.1496,50.0035,50.1222,5300.0
2013-05-28 12:20:00,54.87,54.99,54.87,54.9,5500.0,50.1131,50.2227,50.1131,50.1405,5500.0
2013-05-28 12:30:00,54.89,54.92,54.86,54.88,2200.0,50.1313,50.1587,50.1039,50.1222,2200.0
2013-05-28 12:40:00,54.89,55.03,54.89,54.97,9700.0,50.1313,50.2592,50.1313,50.2044,9700.0
2013-05-28 12:50:00,55.0,55.02,54.94,55.0,4700.0,50.2318,50.2501,50.177,50.2318,4700.0
2013-05-28 13:00:00,55.02,55.05,54.91,54.91,5800.0,50.2501,50.2775,50.1496,50.1496,5800.0
2013-05-28 13:10:00,54.91,54.95,54.86,54.92,7800.0,50.1496,50.1861,50.1039,50.1587,7800.0
2013-05-28 13:20:00,54.95,55.02,54.89,54.91,5200.0,50.1861,50.2501,50.1313,50.1496,5200.0
2013-05-28 13:30:00,54.94,55.01,54.89,54.94,11600.0,50.177,50.2409,50.1313,50.177,11600.0
2013-05-28 13:40:00,54.92,54.94,54.73,54.81,6900.0,50.1587,50.177,49.9852,50.0583,6900.0
2013-05-28 13:50:00,54.74,54.74,54.61,54.67,2700.0,49.9943,49.9943,49.8756,49.9304,2700.0
2013-05-28 14:00:00,54.62,54.65,54.5,54.65,3500.0,49.8847,49.9121,49.7752,49.9121,3500.0
2013-05-28 14:10:00,54.58,54.69,54.53,54.69,4500.0,49.8482,49.9487,49.8025,49.9487,4500.0
2013-05-28 14:20:00,54.74,54.77,54.61,54.64,5300.0,49.9943,50.0217,49.8756,49.903,5300.0
2013-05-28 14:30:00,54.59,54.6,54.51,54.53,2700.0,49.8573,49.8665,49.7843,49.8025,2700.0
2013-05-28 14:40:00,54.54,54.65,54.54,54.63,4500.0,49.8117,49.9121,49.8117,49.8939,4500.0
2013-05-28 14:50:00,54.61,54.7,54.6,54.63,4600.0,49.8756,49.9578,49.8665,49.8939,4600.0
2013-05-28 15:00:00,54.62,54.67,54.58,54.63,4200.0,49.8847,49.9304,49.8482,49.8939,4200.0
2013-05-28 15:10:00,54.64,54.69,54.59,54.64,5300.0,49.903,49.9487,49.8573,49.903,5300.0
2013-05-28 15:20:00,54.67,54.71,54.59,54.62,4600.0,49.9304,49.9669,49.8573,49.8847,4600.0
2013-05-28 15:30:00,54.65,54.9,54.65,54.87,7900.0,49.9121,50.1405,49.9121,50.1131,7900.0
2013-05-28 15:40:00,54.89,54.92,54.7,54.73,15000.0,50.1313,50.1587,49.9578,49.9852,15000.0
2013-05-28 15:50:00,54.7,54.82,54.67,54.73,34100.0,49.9578,50.0674,49.9304,49.9852,34100.0
2013-05-29 09:30:00,54.17,54.4,53.9,53.9,12700.0,49.4738,49.6838,49.2272,49.2272,12700.0
2013-05-29 09:40:00,53.93,53.93,53.39,53.69,18400.0,49.2546,49.2546,48.7614,49.0354,18400.0
2013-05-29 09:50:00,53.77,53.92,53.71,53.75,2000.0,49.1084,49.2454,49.0536,49.0902,2000.0
2013-05-29 10:00:00,53.7,54.08,53.7,54.08,9700.0,49.0445,49.3916,49.0445,49.3916,9700.0
2013-05-29 10:10:00,54.08,54.3,54.04,54.26,5700.0,49.3916,49.5925,49.355,49.556,5700.0
2013-05-29 10:20:00,54.31,54.34,54.06,54.09,5000.0,49.6016,49.629,49.3733,49.4007,5000.0
2013-05-29 10:30:00,54.07,54.07,53.94,53.94,12500.0,49.3824,49.3824,49.2637,49.2637,12500.0
2013-05-29 10:40:00,53.92,53.92,53.57,53.61,4000.0,49.2454,49.2454,48.9258,48.9623,4000.0
2013-05-29 10:50:00,53.58,53.72,53.56,53.59,3000.0,48.9349,49.0628,48.9166,48.944,3000.0
2013-05-29 11:00:00,53.51,53.55,53.45,53.52,9000.0,48.871,48.9075,48.8162,48.8801,9000.0
2013-05-29 11:10:00,53.55,53.75,53.5,53.75,2300.0,48.9075,49.0902,48.8618,49.0902,2300.0
2013-05-29 11:20:00,53.77,53.92,53.76,53.92,4800.0,49.1084,49.2454,49.0993,49.2454,4800.0
2013-05-29 11:30:00,53.89,53.98,53.7,53.77,2200.0,49.218,49.3002,49.0445,49.1084,2200.0
2013-05-29 11:40:00,53.77,53.93,53.77,53.92,23700.0,49.1084,49.2546,49.1084,49.2454,23700.0
2013-05-29 11:50:00,53.91,53.94,53.87,53.91,3300.0,49.2363,49.2637,49.1998,49.2363,3300.0
2013-05-29 12:00:00,53.92,53.98,53.91,53.92,1200.0,49.2454,49.3002,49.2363,49.2454,1200.0
2013-05-29 12:10:00,53.9,54.07,53.9,54.07,7400.0,49.2272,49.3824,49.2272,49.3824,7400.0
2013-05-29 12:20:00,54.04,54.2,54.04,54.16,3700.0,49.355,49.5012,49.355,49.4646,3700.0
2013-05-29 12:30:00,54.17,54.25,54.12,54.16,4400.0,49.4738,49.5468,49.4281,49.4646,4400.0
2013-05-29 12:40:00,54.14,54.14,53.95,53.99,2000.0,49.4464,49.4464,49.2728,49.3094,2000.0
2013-05-29 12:50:00,53.92,53.92,53.85,53.87,1900.0,49.2454,49.2454,49.1815,49.1998,1900.0
2013-05-29 13:00:00,53.87,53.94,53.87,53.93,2300.0,49.1998,49.2637,49.1998,49.2546,2300.0
2013-05-29 13:10:00,53.85,53.85,53.8,53.85,2800.0,49.1815,49.1815,49.1358,49.1815,2800.0
2013-05-29 13:20:00,53.9,53.93,53.84,53.85,2300.0,49.2272,49.2546,49.1724,49.1815,2300.0
2013-05-29 13:30:00,53.91,54.01,53.87,54.01,1700.0,49.2363,49.3276,49.1998,49.3276,1700.0
2013-05-29 13:40:00,54.14,54.15,54.06,54.1,2300.0,49.4464,49.4555,49.3733,49.4098,2300.0
2013-05-29 13:50:00,54.1,54.22,54.08,54.19,1500.0,49.4098,49.5194,49.3916,49.492,1500.0
2013-05-29 14:00:00,54.21,54.21,54.15,54.19,1500.0,49.5103,49.5103,49.4555,49.492,1500.0
2013-05-29 14:10:00,54.25,54.27,54.13,54.13,2200.0,49.5468,49.5651,49.4372,49.4372,2200.0
2013-05-29 14:20:00,54.17,54.23,54.15,54.15,5800.0,49.4738,49.5286,49.4555,49.4555,5800.0
2013-05-29 14:30:00,54.12,54.19,54.11,54.13,2500.0,49.4281,49.492,49.419,49.4372,2500.0
2013-05-29 14:40:00,54.13,54.32,54.13,54.2,4300.0,49.4372,49.6108,49.4372,49.5012,4300.0
2013-05-29 14:50:00,54.19,54.31,54.19,54.2,5900.0,49.492,49.6016,49.492,49.5012,5900.0
2013-05-29 15:00:00,54.16,54.28,54.13,54.25,5400.0,49.4646,49.5742,49.4372,49.5468,5400.0
2013-05-29 15:10:00,54.27,54.37,54.24,54.28,9100.0,49.5651,49.6564,49.5377,49.5742,9100.0
2013-05-29 15:20:00,54.27,54.46,54.26,54.46,11200.0,49.5651,49.7386,49.556,49.7386,11200.0
2013-05-29 15:30:00,54.45,54.54,54.45,54.47,10900.0,49.7295,49.8117,49.7295,49.7478,10900.0
2013-05-29 15:40:00,54.49,54.51,54.32,54.37,6800.0,49.766,49.7843,49.6108,49.6564,6800.0
2013-05-29 15:50:00,54.32,54.4,54.24,54.25,33200.0,49.6108,49.6838,49.5377,49.5468,33200.0
2013-05-30 09:30:00,54.38,54.46,54.25,54.36,5400.0,49.6656,49.7386,49.5468,49.6473,5400.0
2013-05-30 09:40:00,54.45,54.7,54.4,54.6,3800.0,49.7295,49.9578,49.6838,49.8665,3800.0
2013-05-30 09:50:00,54.63,54.65,54.58,54.58,6200.0,49.8939,49.9121,49.8482,49.8482,6200.0
2013-05-30 10:00:00,54.54,54.61,54.44,54.49,4800.0,49.8117,49.8756,49.7204,49.766,4800.0
2013-05-30 10:10:00,54.61,54.67,54.46,54.46,2700.0,49.8756,49.9304,49.7386,49.7386,2700.0
2013-05-30 10:20:00,54.46,54.58,54.28,54.3,15000.0,49.7386,49.8482,49.5742,49.5925,15000.0
2013-05-30 10:30:00,54.35,54.64,54.35,54.61,10900.0,49.6382,49.903,49.6382,49.8756,10900.0
2013-05-30 10:40:00,54.64,54.74,54.59,54.66,4600.0,49.903,49.9943,49.8573,49.9213,4600.0
2013-05-30 10:50:00,54.64,54.72,54.59,54.68,8000.0,49.903,49.9761,49.8573,49.9395,8000.0
2013-05-30 11:00:00,54.67,54.67,54.45,54.46,3400.0,49.9304,49.9304,49.7295,49.7386,3400.0
2013-05-30 11:10:00,54.47,54.6,54.46,54.52,36900.0,49.7478,49.8665,49.7386,49.7934,36900.0
2013-05-30 11:20:00,54.51,54.67,54.44,54.6,15600.0,49.7843,49.9304,49.7204,49.8665,15600.0
2013-05-30 11:30:00,54.61,54.67,54.55,54.62,4800.0,49.8756,49.9304,49.8208,49.8847,4800.0
2013-05-30 11:40:00,54.56,54.83,54.54,54.72,16900.0,49.8299,50.0765,49.8117,49.9761,16900.0
2013-05-30 11:50:00,54.68,54.75,54.67,54.74,5100.0,49.9395,50.0035,49.9304,49.9943,5100.0
2013-05-30 12:00:00,54.73,54.78,54.54,54.54,5200.0,49.9852,50.0309,49.8117,49.8117,5200.0
2013-05-30 12:10:00,54.54,54.64,54.53,54.55,13900.0,49.8117,49.903,49.8025,49.8208,13900.0
2013-05-30 12:20:00,54.59,54.64,54.58,54.58,2000.0,49.8573,49.903,49.8482,49.8482,2000.0
2013-05-30 12:30:00,54.59,54.65,54.58,54.58,1400.0,49.8573,49.9121,49.8482,49.8482,1400.0
2013-05-30 12:40:00,54.57,54.62,54.55,54.59,1500.0,49.8391,49.8847,49.8208,49.8573,1500.0
2013-05-30 12:50:00,54.56,54.62,54.51,54.62,4100.0,49.8299,49.8847,49.7843,49.8847,4100.0
2013-05-30 13:00:00,54.66,54.68,54.6,54.63,2300.0,49.9213,49.9395,49.8665,49.8939,2300.0
2013-05-30 13:10:00,54.61,54.74,54.61,54.62,6000.0,49.8756,49.9943,49.8756,49.8847,6000.0
2013-05-30 13:20:00,54.66,54.71,54.6,54.71,1500.0,49.9213,49.9669,49.8665,49.9669,1500.0
2013-05-30 13:30:00,54.69,54.79,54.61,54.71,12600.0,49.9487,50.04,49.8756,49.9669,12600.0
2013-05-30 13:40:00,54.67,54.74,54.66,54.74,4600.0,49.9304,49.9943,49.9213,49.9943,4600.0
2013-05-30 13:50:00,54.77,54.81,54.68,54.73,20500.0,50.0217,50.0583,49.9395,49.9852,20500.0
2013-05-30 14:00:00,54.73,54.8,54.56,54.58,11200.0,49.9852,50.0491,49.8299,49.8482,11200.0
2013-05-30 14:10:00,54.58,54.63,54.57,54.57,5400.0,49.8482,49.8939,49.8391,49.8391,5400.0
2013-05-30 14:20:00,54.59,54.67,54.57,54.66,6800.0,49.8573,49.9304,49.8391,49.9213,6800.0
2013-05-30 14:30:00,54.65,54.73,54.65,54.69,3500.0,49.9121,49.9852,49.9121,49.9487,3500.0
2013-05-30 14:40:00,54.69,54.77,54.68,54.74,5200.0,49.9487,50.0217,49.9395,49.9943,5200.0
2013-05-30 14:50:00,54.75,54.88,54.73,54.73,6800.0,50.0035,50.1222,49.9852,49.9852,6800.0
2013-05-30 15:00:00,54.72,54.74,54.69,54.73,3200.0,49.9761,49.9943,49.9487,49.9852,3200.0
2013-05-30 15:10:00,54.73,54.75,54.71,54.72,5300.0,49.9852,50.0035,49.9669,49.9761,5300.0
2013-05-30 15:20:00,54.74,54.78,54.67,54.67,9000.0,49.9943,50.0309,49.9304,49.9304,9000.0
2013-05-30 15:30:00,54.66,54.67,54.57,54.65,12800.0,49.9213,49.9304,49.8391,49.9121,12800.0
2013-05-30 15:40:00,54.64,54.78,54.62,54.65,333700.0,49.903,50.0309,49.8847,49.9121,333700.0
2013-05-30 15:50:00,54.64,54.68,54.59,54.65,104800.0,49.903,49.9395,49.8573,49.9121,104800.0
2013-05-31 09:30:00,54.32,54.48,54.19,54.48,10600.0,49.6108,49.7569,49.492,49.7569,10600.0
2013-05-31 09:40:00,54.55,54.57,54.38,54.47,9200.0,49.8208,49.8391,49.6656,49.7478,9200.0
2013-05-31 09:50:00,54.5,54.5,54.28,54.38,3200.0,49.7752,49.7752,49.5742,49.6656,3200.0
2013-05-31 10:00:00,54.41,54.46,54.05,54.05,6100.0,49.693,49.7386,49.3642,49.3642,6100.0
2013-05-31 10:10:00,54.14,54.26,54.14,54.26,4700.0,49.4464,49.556,49.4464,49.556,4700.0
2013-05-31 10:20:00,54.17,54.24,54.04,54.1,6800.0,49.4738,49.5377,49.355,49.4098,6800.0
2013-05-31 10:30:00,54.06,54.34,54.06,54.26,7400.0,49.3733,49.629,49.3733,49.556,7400.0
2013-05-31 10:40:00,54.24,54.24,54.05,54.07,5100.0,49.5377,49.5377,49.3642,49.3824,5100.0
2013-05-31 10:50:00,54.04,54.07,53.89,53.89,3900.0,49.355,49.3824,49.218,49.218,3900.0
2013-05-31 11:00:00,53.94,54.43,53.94,54.43,4600.0,49.2637,49.7112,49.2637,49.7112,4600.0
2013-05-31 11:10:00,54.43,54.51,54.43,54.48,12700.0,49.7112,49.7843,49.7112,49.7569,12700.0
2013-05-31 11:20:00,54.49,54.5,54.36,54.47,8600.0,49.766,49.7752,49.6473,49.7478,8600.0
2013-05-31 11:30:00,54.42,54.5,54.42,54.5,4700.0,49.7021,49.7752,49.7021,49.7752,4700.0
2013-05-31 11:40:00,54.46,54.54,54.43,54.5,3400.0,49.7386,49.8117,49.7112,49.7752,3400.0
2013-05-31 11:50:00,54.53,54.57,54.45,54.45,17200.0,49.8025,49.8391,49.7295,49.7295,17200.0
2013-05-31 12:00:00,54.44,54.44,54.27,54.4,3800.0,49.7204,49.7204,49.5651,49.6838,3800.0
2013-05-31 12:10:00,54.41,54.43,54.35,54.39,2500.0,49.693,49.7112,49.6382,49.6747,2500.0
2013-05-31 12:20:00,54.35,54.39,54.23,54.35,4800.0,49.6382,49.6747,49.5286,49.6382,4800.0
2013-05-31 12:30:00,54.31,54.37,54.25,54.28,12700.0,49.6016,49.6564,49.5468,49.5742,12700.0
2013-05-31 12:40:00,54.28,54.35,54.27,54.3,4300.0,49.5742,49.6382,49.5651,49.5925,4300.0
2013-05-31 12:50:00,54.3,54.3,54.19,54.19,4200.0,49.5925,49.5925,49.492,49.492,4200.0
2013-05-31 13:00:00,54.13,54.34,54.13,54.34,3600.0,49.4372,49.629,49.4372,49.629,3600.0
2013-05-31 13:10:00,54.34,54.44,54.26,54.43,79800.0,49.629,49.7204,49.556,49.7112,79800.0
2013-05-31 13:20:00,54.44,54.55,54.44,54.55,3300.0,49.7204,49.8208,49.7204,49.8208,3300.0
2013-05-31 13:30:00,54.59,54.59,54.47,54.51,2000.0,49.8573,49.8573,49.7478,49.7843,2000.0
2013-05-31 13:40:00,54.51,54.54,54.47,54.53,1800.0,49.7843,49.8117,49.7478,49.8025,1800.0
2013-05-31 13:50:00,54.5,54.51,54.47,54.51,1200.0,49.7752,49.7843,49.7478,49.7843,1200.0
2013-05-31 14:00:00,54.51,54.51,54.45,54.5,800.0,49.7843,49.7843,49.7295,49.7752,800.0
2013-05-31 14:10:00,54.51,54.51,54.33,54.42,7900.0,49.7843,49.7843,49.6199,49.7021,7900.0
2013-05-31 14:20:00,54.45,54.47,54.42,54.44,1900.0,49.7295,49.7478,49.7021,49.7204,1900.0
2013-05-31 14:30:00,54.44,54.45,54.2,54.28,4700.0,49.7204,49.7295,49.5012,49.5742,4700.0
2013-05-31 14:40:00,54.27,54.28,54.14,54.15,5900.0,49.5651,49.5742,49.4464,49.4555,5900.0
2013-05-31 14:50:00,54.18,54.28,54.14,54.16,1600.0,49.4829,49.5742,49.4464,49.4646,1600.0
2013-05-31 15:00:00,54.09,54.32,54.09,54.29,2900.0,49.4007,49.6108,49.4007,49.5834,2900.0
2013-05-31 15:10:00,54.33,54.43,54.26,54.35,5800.0,49.6199,49.7112,49.556,49.6382,5800.0
2013-05-31 15:20:00,54.35,54.44,54.29,54.33,5300.0,49.6382,49.7204,49.5834,49.6199,5300.0
2013-05-31 15:30:00,54.29,54.29,54.12,54.13,6500.0,49.5834,49.5834,49.4281,49.4372,6500.0
2013-05-31 15:40:00,54.15,54.23,53.94,53.96,14200.0,49.4555,49.5286,49.2637,49.282,14200.0
2013-05-31 15:50:00,53.95,53.99,53.56,53.58,91100.0,49.2728,49.3094,48.9166,48.9349,91100.0
2013-06-03 09:30:00,53.77,53.77,53.23,53.24,11300.0,49.1084,49.1084,48.6153,48.6244,11300.0
2013-06-03 09:40:00,53.28,53.28,52.75,52.84,8300.0,48.6609,48.6609,48.1769,48.2591,8300.0
2013-06-03 09:50:00,52.84,53.3,52.84,53.0,17300.0,48.2591,48.6792,48.2591,48.4052,17300.0
2013-06-03 10:00:00,52.81,53.31,52.8,53.3,26100.0,48.2317,48.6883,48.2225,48.6792,26100.0
2013-06-03 10:10:00,53.19,53.46,53.0,53.2,16600.0,48.5787,48.8253,48.4052,48.5879,16600.0
2013-06-03 10:20:00,53.2,53.32,52.92,53.16,14200.0,48.5879,48.6974,48.3321,48.5513,14200.0
2013-06-03 10:30:00,53.0,53.1,52.63,52.68,21700.0,48.4052,48.4965,48.0673,48.1129,21700.0
2013-06-03 10:40:00,52.68,52.68,52.44,52.68,26300.0,48.1129,48.1129,47.8937,48.1129,26300.0
2013-06-03 10:50:00,52.68,52.73,52.41,52.46,8400.0,48.1129,48.1586,47.8663,47.912,8400.0
2013-06-03 11:00:00,52.41,52.52,52.32,52.39,12800.0,47.8663,47.9668,47.7841,47.8481,12800.0
2013-06-03 11:10:00,52.36,52.39,52.07,52.23,11300.0,47.8207,47.8481,47.5558,47.7019,11300.0
2013-06-03 11:20:00,52.2,52.2,51.86,51.99,11100.0,47.6745,47.6745,47.364,47.4828,11100.0
2013-06-03 11:30:00,51.98,52.06,51.93,52.06,9600.0,47.4736,47.5467,47.428,47.5467,9600.0
2013-06-03 11:40:00,52.01,52.41,52.0,52.4,8500.0,47.501,47.8663,47.4919,47.8572,8500.0
2013-06-03 11:50:00,52.42,52.49,52.34,52.49,7400.0,47.8755,47.9394,47.8024,47.9394,7400.0
2013-06-03 12:00:00,52.48,52.56,52.37,52.47,6000.0,47.9303,48.0033,47.8298,47.9211,6000.0
2013-06-03 12:10:00,52.51,52.53,52.37,52.38,6400.0,47.9577,47.9759,47.8298,47.8389,6400.0
2013-06-03 12:20:00,52.43,52.47,52.38,52.45,7200.0,47.8846,47.9211,47.8389,47.9029,7200.0
2013-06-03 12:30:00,52.45,52.47,52.31,52.43,10700.0,47.9029,47.9211,47.775,47.8846,10700.0
2013-06-03 12:40:00,52.38,52.56,52.35,52.54,8500.0,47.8389,48.0033,47.8115,47.9851,8500.0
2013-06-03 12:50:00,52.53,52.68,52.48,52.56,7000.0,47.9759,48.1129,47.9303,48.0033,7000.0
2013-06-03 13:00:00,52.59,52.74,52.54,52.71,7200.0,48.0307,48.1677,47.9851,48.1403,7200.0
2013-06-03 13:10:00,52.75,52.75,52.55,52.6,6500.0,48.1769,48.1769,47.9942,48.0399,6500.0
2013-06-03 13:20:00,52.63,52.64,52.52,52.59,4000.0,48.0673,48.0764,47.9668,48.0307,4000.0
2013-06-03 13:30:00,52.57,52.58,52.39,52.45,5900.0,48.0125,48.0216,47.8481,47.9029,5900.0
2013-06-03 13:40:00,52.48,52.52,52.33,52.51,6000.0,47.9303,47.9668,47.7933,47.9577,6000.0
2013-06-03 13:50:00,52.52,52.69,52.42,52.49,8900.0,47.9668,48.1221,47.8755,47.9394,8900.0
2013-06-03 14:00:00,52.49,52.7,52.42,52.7,17300.0,47.9394,48.1312,47.8755,48.1312,17300.0
2013-06-03 14:10:00,52.69,52.77,52.68,52.68,7000.0,48.1221,48.1951,48.1129,48.1129,7000.0
2013-06-03 14:20:00,52.71,52.85,52.71,52.71,16800.0,48.1403,48.2682,48.1403,48.1403,16800.0
2013-06-03 14:30:00,52.72,52.82,52.66,52.77,7700.0,48.1495,48.2408,48.0947,48.1951,7700.0
2013-06-03 14:40:00,52.77,53.13,52.76,52.78,16300.0,48.1951,48.5239,48.186,48.2043,16300.0
2013-06-03 14:50:00,52.79,53.04,52.78,52.91,8700.0,48.2134,48.4417,48.2043,48.323,8700.0
2013-06-03 15:00:00,52.91,53.0,52.85,52.97,9100.0,48.323,48.4052,48.2682,48.3778,9100.0
2013-06-03 15:10:00,52.95,53.05,52.91,52.91,9300.0,48.3595,48.4509,48.323,48.323,9300.0
2013-06-03 15:20:00,52.94,53.12,52.94,53.08,10100.0,48.3504,48.5148,48.3504,48.4783,10100.0
2013-06-03 15:30:00,53.04,53.12,52.96,53.09,13700.0,48.4417,48.5148,48.3687,48.4874,13700.0
2013-06-03 15:40:00,53.09,53.31,53.07,53.21,24300.0,48.4874,48.6883,48.4691,48.597,24300.0
2013-06-03 15:50:00,53.2,53.32,53.14,53.19,52500.0,48.5879,48.6974,48.5331,48.5787,52500.0
2013-06-04 09:30:00,53.2,54.22,53.12,54.06,24300.0,48.5879,49.5194,48.5148,49.3733,24300.0
2013-06-04 09:40:00,54.06,54.15,53.69,53.77,15300.0,49.3733,49.4555,49.0354,49.1084,15300.0
2013-06-04 09:50:00,53.66,53.71,53.36,53.54,9900.0,49.008,49.0536,48.734,48.8984,9900.0
2013-06-04 10:00:00,53.49,53.49,52.81,52.81,23100.0,48.8527,48.8527,48.2317,48.2317,23100.0
2013-06-04 10:10:00,52.79,53.23,52.79,53.15,16400.0,48.2134,48.6153,48.2134,48.5422,16400.0
2013-06-04 10:20:00,53.16,53.29,53.11,53.2,12100.0,48.5513,48.6701,48.5057,48.5879,12100.0
2013-06-04 10:30:00,53.2,53.33,53.09,53.15,13400.0,48.5879,48.7066,48.4874,48.5422,13400.0
2013-06-04 10:40:00,53.16,53.21,53.01,53.02,9100.0,48.5513,48.597,48.4143,48.4235,9100.0
2013-06-04 10:50:00,53.05,53.05,52.68,52.71,8400.0,48.4509,48.4509,48.1129,48.1403,8400.0
2013-06-04 11:00:00,52.69,52.97,52.69,52.85,16900.0,48.1221,48.3778,48.1221,48.2682,16900.0
2013-06-04 11:10:00,52.9,53.07,52.72,53.06,7200.0,48.3139,48.4691,48.1495,48.46,7200.0
2013-06-04 11:20:00,53.1,53.26,53.07,53.21,6300.0,48.4965,48.6427,48.4691,48.597,6300.0
2013-06-04 11:30:00,53.22,53.22,52.98,53.04,7000.0,48.6061,48.6061,48.3869,48.4417,7000.0
2013-06-04 11:40:00,53.13,53.27,53.12,53.13,6500.0,48.5239,48.6518,48.5148,48.5239,6500.0
2013-06-04 11:50:00,53.13,53.31,53.11,53.28,4600.0,48.5239,48.6883,48.5057,48.6609,4600.0
2013-06-04 12:00:00,53.25,53.3,52.99,53.02,7100.0,48.6335,48.6792,48.3961,48.4235,7100.0
2013-06-04 12:10:00,52.98,53.01,52.75,52.75,5100.0,48.3869,48.4143,48.1769,48.1769,5100.0
2013-06-04 12:20:00,52.75,52.77,52.43,52.53,6200.0,48.1769,48.1951,47.8846,47.9759,6200.0
2013-06-04 12:30:00,52.54,52.66,52.53,52.66,3200.0,47.9851,48.0947,47.9759,48.0947,3200.0
2013-06-04 12:40:00,52.62,52.62,52.42,52.42,4300.0,48.0581,48.0581,47.8755,47.8755,4300.0
2013-06-04 12:50:00,52.42,52.61,52.41,52.52,6500.0,47.8755,48.049,47.8663,47.9668,6500.0
2013-06-04 13:00:00,52.53,52.67,52.48,52.67,9200.0,47.9759,48.1038,47.9303,48.1038,9200.0
2013-06-04 13:10:00,52.67,52.74,52.62,52.73,3600.0,48.1038,48.1677,48.0581,48.1586,3600.0
2013-06-04 13:20:00,52.73,52.73,52.31,52.37,4600.0,48.1586,48.1586,47.775,47.8298,4600.0
2013-06-04 13:30:00,52.39,52.43,52.23,52.3,5300.0,47.8481,47.8846,47.7019,47.7659,5300.0
2013-06-04 13:40:00,52.28,52.31,52.16,52.19,5100.0,47.7476,47.775,47.638,47.6654,5100.0
2013-06-04 13:50:00,52.13,52.27,52.12,52.16,5100.0,47.6106,47.7385,47.6015,47.638,5100.0
2013-06-04 14:00:00,52.14,52.2,51.98,52.01,6200.0,47.6197,47.6745,47.4736,47.501,6200.0
2013-06-04 14:10:00,51.95,52.05,51.92,52.04,10200.0,47.4462,47.5376,47.4188,47.5284,10200.0
2013-06-04 14:20:00,52.06,52.24,52.03,52.24,12000.0,47.5467,47.7111,47.5193,47.7111,12000.0
2013-06-04 14:30:00,52.27,52.35,52.22,52.24,9200.0,47.7385,47.8115,47.6928,47.7111,9200.0
2013-06-04 14:40:00,52.27,52.36,52.23,52.28,4400.0,47.7385,47.8207,47.7019,47.7476,4400.0
2013-06-04 14:50:00,52.31,52.38,52.17,52.2,6700.0,47.775,47.8389,47.6471,47.6745,6700.0
2013-06-04 15:00:00,52.2,52.35,52.16,52.32,7300.0,47.6745,47.8115,47.638,47.7841,7300.0
2013-06-04 15:10:00,52.28,52.31,52.01,52.03,9800.0,47.7476,47.775,47.501,47.5193,9800.0
2013-06-04 15:20:00,52.04,52.09,51.99,51.99,9900.0,47.5284,47.5741,47.4828,47.4828,9900.0
2013-06-04 15:30:00,51.99,52.18,51.98,52.18,15400.0,47.4828,47.6563,47.4736,47.6563,15400.0
2013-06-04 15:40:00,52.19,52.28,52.0,52.0,22700.0,47.6654,47.7476,47.4919,47.4919,22700.0
2013-06-04 15:50:00,52.01,52.14,51.96,52.06,48500.0,47.501,47.6197,47.4554,47.5467,48500.0
2013-06-05 09:30:00,51.79,51.97,51.7,51.87,4600.0,47.3001,47.4645,47.2179,47.3732,4600.0
2013-06-05 09:40:00,51.88,52.21,51.83,52.19,6700.0,47.3823,47.6837,47.3366,47.6654,6700.0
2013-06-05 09:50:00,52.17,52.18,51.58,51.58,8200.0,47.6471,47.6563,47.1083,47.1083,8200.0
2013-06-05 10:00:00,51.55,51.87,51.54,51.61,6000.0,47.0809,47.3732,47.0718,47.1357,6000.0
2013-06-05 10:10:00,51.74,51.74,51.33,51.37,3000.0,47.2544,47.2544,46.88,46.9165,3000.0
2013-06-05 10:20:00,51.4,51.5,51.24,51.5,11100.0,46.9439,47.0352,46.7978,47.0352,11100.0
2013-06-05 10:30:00,51.46,51.49,51.3,51.33,8100.0,46.9987,47.0261,46.8526,46.88,8100.0
2013-06-05 10:40:00,51.38,51.56,51.38,51.47,5300.0,46.9256,47.09,46.9256,47.0078,5300.0
2013-06-05 10:50:00,51.45,51.54,51.42,51.44,2500.0,46.9896,47.0718,46.9622,46.9804,2500.0
2013-06-05 11:00:00,51.43,51.43,51.17,51.31,2500.0,46.9713,46.9713,46.7338,46.8617,2500.0
2013-06-05 11:10:00,51.26,51.63,51.26,51.63,8200.0,46.816,47.154,46.816,47.154,8200.0
2013-06-05 11:20:00,51.59,51.59,51.39,51.39,3000.0,47.1174,47.1174,46.9348,46.9348,3000.0
2013-06-05 11:30:00,51.31,51.4,51.18,51.33,11700.0,46.8617,46.9439,46.743,46.88,11700.0
2013-06-05 11:40:00,51.38,51.42,51.3,51.34,4600.0,46.9256,46.9622,46.8526,46.8891,4600.0
2013-06-05 11:50:00,51.31,51.31,51.12,51.15,4500.0,46.8617,46.8617,46.6882,46.7156,4500.0
2013-06-05 12:00:00,51.16,51.26,50.86,50.93,8600.0,46.7247,46.816,46.4507,46.5146,8600.0
2013-06-05 12:10:00,50.96,51.16,50.96,51.07,5900.0,46.542,46.7247,46.542,46.6425,5900.0
2013-06-05 12:20:00,51.12,51.14,51.01,51.06,3100.0,46.6882,46.7064,46.5877,46.6334,3100.0
2013-06-05 12:30:00,51.04,51.08,50.92,50.97,10200.0,46.6151,46.6516,46.5055,46.5512,10200.0
2013-06-05 12:40:00,51.0,51.07,50.9,50.97,5600.0,46.5786,46.6425,46.4873,46.5512,5600.0
2013-06-05 12:50:00,50.98,51.19,50.97,51.18,5700.0,46.5603,46.7521,46.5512,46.743,5700.0
2013-06-05 13:00:00,51.12,51.41,51.07,51.41,7100.0,46.6882,46.953,46.6425,46.953,7100.0
2013-06-05 13:10:00,51.43,51.47,51.3,51.44,5200.0,46.9713,47.0078,46.8526,46.9804,5200.0
2013-06-05 13:20:00,51.48,51.5,51.36,51.42,4500.0,47.017,47.0352,46.9074,46.9622,4500.0
2013-06-05 13:30:00,51.42,51.44,51.33,51.39,2900.0,46.9622,46.9804,46.88,46.9348,2900.0
2013-06-05 13:40:00,51.39,51.47,51.34,51.34,2000.0,46.9348,47.0078,46.8891,46.8891,2000.0
2013-06-05 13:50:00,51.31,51.38,51.23,51.23,4500.0,46.8617,46.9256,46.7886,46.7886,4500.0
2013-06-05 14:00:00,51.27,51.37,51.19,51.27,8400.0,46.8252,46.9165,46.7521,46.8252,8400.0
2013-06-05 14:10:00,51.25,51.26,51.15,51.26,6200.0,46.8069,46.816,46.7156,46.816,6200.0
2013-06-05 14:20:00,51.23,51.23,51.01,51.01,4200.0,46.7886,46.7886,46.5877,46.5877,4200.0
2013-06-05 14:30:00,51.0,51.19,50.93,51.16,17900.0,46.5786,46.7521,46.5146,46.7247,17900.0
2013-06-05 14:40:00,51.14,51.27,51.14,51.17,3900.0,46.7064,46.8252,46.7064,46.7338,3900.0
2013-06-05 14:50:00,51.21,51.29,51.08,51.23,5900.0,46.7704,46.8434,46.6516,46.7886,5900.0
2013-06-05 15:00:00,51.19,51.24,51.02,51.02,5900.0,46.7521,46.7978,46.5968,46.5968,5900.0
2013-06-05 15:10:00,51.02,51.17,50.97,51.11,10200.0,46.5968,46.7338,46.5512,46.679,10200.0
2013-06-05 15:20:00,51.06,51.2,51.03,51.2,18600.0,46.6334,46.7612,46.606,46.7612,18600.0
2013-06-05 15:30:00,51.21,51.29,51.07,51.2,10400.0,46.7704,46.8434,46.6425,46.7612,10400.0
2013-06-05 15:40:00,51.2,51.35,51.11,51.12,17700.0,46.7612,46.8982,46.679,46.6882,17700.0
2013-06-05 15:50:00,51.11,51.15,50.9,50.97,42300.0,46.679,46.7156,46.4873,46.5512,42300.0
2013-06-06 09:30:00,50.84,50.94,50.46,50.94,12900.0,46.4325,46.5238,46.0854,46.5238,12900.0
2013-06-06 09:40:00,50.94,51.0,50.7,50.72,11700.0,46.5238,46.5786,46.3046,46.3229,11700.0
2013-06-06 09:50:00,50.81,50.81,50.49,50.76,24000.0,46.4051,46.4051,46.1128,46.3594,24000.0
2013-06-06 10:00:00,50.79,50.87,50.51,50.56,21800.0,46.3868,46.4599,46.1311,46.1767,21800.0
2013-06-06 10:10:00,50.54,50.55,50.19,50.38,11000.0,46.1585,46.1676,45.8388,46.0123,11000.0
2013-06-06 10:20:00,50.42,50.56,50.34,50.48,16400.0,46.0489,46.1767,45.9758,46.1037,16400.0
2013-06-06 10:30:00,50.48,50.72,50.47,50.6,10300.0,46.1037,46.3229,46.0945,46.2133,10300.0
2013-06-06 10:40:00,50.58,50.76,50.54,50.7,16500.0,46.195,46.3594,46.1585,46.3046,16500.0
2013-06-06 10:50:00,50.7,50.88,50.61,50.86,15700.0,46.3046,46.469,46.2224,46.4507,15700.0
2013-06-06 11:00:00,50.85,50.89,50.76,50.82,7000.0,46.4416,46.4781,46.3594,46.4142,7000.0
2013-06-06 11:10:00,50.8,50.95,50.8,50.95,16500.0,46.3959,46.5329,46.3959,46.5329,16500.0
2013-06-06 11:20:00,50.95,50.98,50.8,50.84,25500.0,46.5329,46.5603,46.3959,46.4325,25500.0
2013-06-06 11:30:00,50.85,50.9,50.81,50.9,20700.0,46.4416,46.4873,46.4051,46.4873,20700.0
2013-06-06 11:40:00,50.9,50.91,50.79,50.82,10600.0,46.4873,46.4964,46.3868,46.4142,10600.0
2013-06-06 11:50:00,50.82,50.85,50.71,50.75,42300.0,46.4142,46.4416,46.3137,46.3503,42300.0
2013-06-06 12:00:00,50.68,50.85,50.68,50.69,8700.0,46.2863,46.4416,46.2863,46.2955,8700.0
2013-06-06 12:10:00,50.71,50.77,50.56,50.65,8700.0,46.3137,46.3685,46.1767,46.2589,8700.0
2013-06-06 12:20:00,50.59,50.61,50.26,50.44,13200.0,46.2041,46.2224,45.9027,46.0671,13200.0
2013-06-06 12:30:00,50.44,50.53,50.3,50.39,8700.0,46.0671,46.1493,45.9393,46.0215,8700.0
2013-06-06 12:40:00,50.36,50.49,50.36,50.45,7700.0,45.9941,46.1128,45.9941,46.0763,7700.0
2013-06-06 12:50:00,50.48,50.64,50.28,50.44,23100.0,46.1037,46.2498,45.921,46.0671,23100.0
2013-06-06 13:00:00,50.48,50.8,50.48,50.67,11700.0,46.1037,46.3959,46.1037,46.2772,11700.0
2013-06-06 13:10:00,50.67,51.24,50.6,51.24,46800.0,46.2772,46.7978,46.2133,46.7978,46800.0
2013-06-06 13:20:00,51.22,51.33,51.17,51.29,37600.0,46.7795,46.88,46.7338,46.8434,37600.0
2013-06-06 13:30:00,51.32,51.52,51.32,51.49,6100.0,46.8708,47.0535,46.8708,47.0261,6100.0
2013-06-06 13:40:00,51.41,51.55,51.31,51.55,28600.0,46.953,47.0809,46.8617,47.0809,28600.0
2013-06-06 13:50:00,51.56,51.56,51.36,51.36,2800.0,47.09,47.09,46.9074,46.9074,2800.0
2013-06-06 14:00:00,51.44,51.44,51.29,51.4,34300.0,46.9804,46.9804,46.8434,46.9439,34300.0
2013-06-06 14:10:00,51.36,51.44,51.35,51.43,13200.0,46.9074,46.9804,46.8982,46.9713,13200.0
2013-06-06 14:20:00,51.41,51.54,51.4,51.54,17200.0,46.953,47.0718,46.9439,47.0718,17200.0
2013-06-06 14:30:00,51.54,51.55,51.49,51.51,19500.0,47.0718,47.0809,47.0261,47.0444,19500.0
2013-06-06 14:40:00,51.52,51.6,51.51,51.6,14800.0,47.0535,47.1266,47.0444,47.1266,14800.0
2013-06-06 14:50:00,51.59,51.63,51.49,51.51,15000.0,47.1174,47.154,47.0261,47.0444,15000.0
2013-06-06 15:00:00,51.54,51.55,51.5,51.51,18100.0,47.0718,47.0809,47.0352,47.0444,18100.0
2013-06-06 15:10:00,51.52,51.55,51.35,51.38,36000.0,47.0535,47.0809,46.8982,46.9256,36000.0
2013-06-06 15:20:00,51.39,51.46,51.35,51.38,19600.0,46.9348,46.9987,46.8982,46.9256,19600.0
2013-06-06 15:30:00,51.37,51.47,51.37,51.4,20000.0,46.9165,47.0078,46.9165,46.9439,20000.0
2013-06-06 15:40:00,51.42,51.48,51.35,51.41,37900.0,46.9622,47.017,46.8982,46.953,37900.0
2013-06-06 15:50:00,51.41,51.72,51.39,51.71,57100.0,46.953,47.2362,46.9348,47.227,57100.0
2013-06-07 09:30:00,52.11,52.13,51.79,51.82,11400.0,47.5924,47.6106,47.3001,47.3275,11400.0
2013-06-07 09:40:00,51.84,51.87,51.47,51.79,8200.0,47.3458,47.3732,47.0078,47.3001,8200.0
2013-06-07 09:50:00,51.77,51.96,51.62,51.84,7900.0,47.2818,47.4554,47.1448,47.3458,7900.0
2013-06-07 10:00:00,51.82,52.14,51.77,52.14,6700.0,47.3275,47.6197,47.2818,47.6197,6700.0
2013-06-07 10:10:00,52.19,52.45,52.13,52.21,4800.0,47.6654,47.9029,47.6106,47.6837,4800.0
2013-06-07 10:20:00,52.14,52.39,52.14,52.39,3400.0,47.6197,47.8481,47.6197,47.8481,3400.0
2013-06-07 10:30:00,52.36,52.43,52.21,52.4,13000.0,47.8207,47.8846,47.6837,47.8572,13000.0
2013-06-07 10:40:00,52.44,52.53,52.32,52.38,4600.0,47.8937,47.9759,47.7841,47.8389,4600.0
2013-06-07 10:50:00,52.36,52.36,52.18,52.21,1900.0,47.8207,47.8207,47.6563,47.6837,1900.0
2013-06-07 11:00:00,52.29,52.33,52.17,52.26,5100.0,47.7567,47.7933,47.6471,47.7293,5100.0
2013-06-07 11:10:00,52.22,52.29,52.18,52.19,6000.0,47.6928,47.7567,47.6563,47.6654,6000.0
2013-06-07 11:20:00,52.18,52.26,52.18,52.25,6200.0,47.6563,47.7293,47.6563,47.7202,6200.0
2013-06-07 11:30:00,52.25,52.28,52.16,52.16,17900.0,47.7202,47.7476,47.638,47.638,17900.0
2013-06-07 11:40:00,52.17,52.31,52.17,52.25,5900.0,47.6471,47.775,47.6471,47.7202,5900.0
2013-06-07 11:50:00,52.24,52.32,52.23,52.25,6700.0,47.7111,47.7841,47.7019,47.7202,6700.0
2013-06-07 12:00:00,52.25,52.28,52.16,52.2,4600.0,47.7202,47.7476,47.638,47.6745,4600.0
2013-06-07 12:10:00,52.21,52.21,52.07,52.08,5400.0,47.6837,47.6837,47.5558,47.565,5400.0
2013-06-07 12:20:00,52.13,52.16,52.09,52.15,4200.0,47.6106,47.638,47.5741,47.6289,4200.0
2013-06-07 12:30:00,52.17,52.22,52.06,52.06,7200.0,47.6471,47.6928,47.5467,47.5467,7200.0
2013-06-07 12:40:00,52.04,52.08,51.97,52.08,18300.0,47.5284,47.565,47.4645,47.565,18300.0
2013-06-07 12:50:00,52.09,52.14,52.05,52.09,4900.0,47.5741,47.6197,47.5376,47.5741,4900.0
2013-06-07 13:00:00,52.06,52.14,52.04,52.07,3600.0,47.5467,47.6197,47.5284,47.5558,3600.0
2013-06-07 13:10:00,52.07,52.08,51.96,51.96,2300.0,47.5558,47.565,47.4554,47.4554,2300.0
2013-06-07 13:20:00,51.98,51.98,51.89,51.9,3000.0,47.4736,47.4736,47.3914,47.4006,3000.0
2013-06-07 13:30:00,51.94,51.96,51.86,51.89,2800.0,47.4371,47.4554,47.364,47.3914,2800.0
2013-06-07 13:40:00,51.89,51.89,51.74,51.79,3000.0,47.3914,47.3914,47.2544,47.3001,3000.0
2013-06-07 13:50:00,51.78,51.81,51.68,51.69,8200.0,47.291,47.3184,47.1996,47.2088,8200.0
2013-06-07 14:00:00,51.71,51.8,51.67,51.68,3700.0,47.227,47.3092,47.1905,47.1996,3700.0
2013-06-07 14:10:00,51.68,51.68,51.56,51.56,4100.0,47.1996,47.1996,47.09,47.09,4100.0
2013-06-07 14:20:00,51.53,51.53,51.25,51.48,11900.0,47.0626,47.0626,46.8069,47.017,11900.0
2013-06-07 14:30:00,51.56,51.67,51.47,51.66,6900.0,47.09,47.1905,47.0078,47.1814,6900.0
2013-06-07 14:40:00,51.68,51.86,51.68,51.86,8100.0,47.1996,47.364,47.1996,47.364,8100.0
2013-06-07 14:50:00,51.85,51.96,51.85,51.93,5600.0,47.3549,47.4554,47.3549,47.428,5600.0
2013-06-07 15:00:00,51.91,51.95,51.83,51.86,5500.0,47.4097,47.4462,47.3366,47.364,5500.0
2013-06-07 15:10:00,51.83,51.91,51.78,51.87,5100.0,47.3366,47.4097,47.291,47.3732,5100.0
2013-06-07 15:20:00,51.83,51.88,51.79,51.84,8800.0,47.3366,47.3823,47.3001,47.3458,8800.0
2013-06-07 15:30:00,51.84,51.9,51.79,51.81,9800.0,47.3458,47.4006,47.3001,47.3184,9800.0
2013-06-07 15:40:00,51.8,52.05,51.8,52.03,18500.0,47.3092,47.5376,47.3092,47.5193,18500.0
2013-06-07 15:50:00,52.02,52.24,51.96,52.19,55100.0,47.5102,47.7111,47.4554,47.6654,55100.0
2013-06-10 09:30:00,52.4,52.67,51.81,52.02,35700.0,47.8572,48.1038,47.3184,47.5102,35700.0
2013-06-10 09:40:00,52.03,52.15,51.85,52.0,32300.0,47.5193,47.6289,47.3549,47.4919,32300.0
2013-06-10 09:50:00,52.04,52.37,52.01,52.34,8900.0,47.5284,47.8298,47.501,47.8024,8900.0
2013-06-10 10:00:00,52.35,52.35,52.05,52.07,5300.0,47.8115,47.8115,47.5376,47.5558,5300.0
2013-06-10 10:10:00,52.09,52.09,51.94,52.01,5800.0,47.5741,47.5741,47.4371,47.501,5800.0
2013-06-10 10:20:00,52.02,52.27,52.02,52.22,13900.0,47.5102,47.7385,47.5102,47.6928,13900.0
2013-06-10 10:30:00,52.24,52.65,52.24,52.61,9300.0,47.7111,48.0855,47.7111,48.049,9300.0
2013-06-10 10:40:00,52.68,52.75,52.64,52.72,11700.0,48.1129,48.1769,48.0764,48.1495,11700.0
2013-06-10 10:50:00,52.69,52.75,52.65,52.73,8700.0,48.1221,48.1769,48.0855,48.1586,8700.0
2013-06-10 11:00:00,52.74,53.02,52.72,52.98,20400.0,48.1677,48.4235,48.1495,48.3869,20400.0
2013-06-10 11:10:00,53.0,53.0,52.91,52.92,15800.0,48.4052,48.4052,48.323,48.3321,15800.0
2013-06-10 11:20:00,52.92,52.98,52.87,52.93,10200.0,48.3321,48.3869,48.2865,48.3413,10200.0
2013-06-10 11:30:00,52.9,53.05,52.87,53.05,8400.0,48.3139,48.4509,48.2865,48.4509,8400.0
2013-06-10 11:40:00,53.03,53.31,53.03,53.3,13500.0,48.4326,48.6883,48.4326,48.6792,13500.0
2013-06-10 11:50:00,53.29,53.33,53.15,53.18,9400.0,48.6701,48.7066,48.5422,48.5696,9400.0
2013-06-10 12:00:00,53.2,53.41,53.2,53.29,10100.0,48.5879,48.7796,48.5879,48.6701,10100.0
2013-06-10 12:10:00,53.28,53.41,53.28,53.34,6200.0,48.6609,48.7796,48.6609,48.7157,6200.0
2013-06-10 12:20:00,53.33,53.46,53.33,53.41,11800.0,48.7066,48.8253,48.7066,48.7796,11800.0
2013-06-10 12:30:00,53.43,53.5,53.4,53.41,10200.0,48.7979,48.8618,48.7705,48.7796,10200.0
2013-06-10 12:40:00,53.41,53.41,53.18,53.2,8500.0,48.7796,48.7796,48.5696,48.5879,8500.0
2013-06-10 12:50:00,53.19,53.3,53.1,53.21,9800.0,48.5787,48.6792,48.4965,48.597,9800.0
2013-06-10 13:00:00,53.22,53.34,53.2,53.28,5100.0,48.6061,48.7157,48.5879,48.6609,5100.0
2013-06-10 13:10:00,53.3,53.33,53.17,53.27,8200.0,48.6792,48.7066,48.5605,48.6518,8200.0
2013-06-10 13:20:00,53.27,53.33,53.24,53.24,5500.0,48.6518,48.7066,48.6244,48.6244,5500.0
2013-06-10 13:30:00,53.25,53.31,53.2,53.27,4400.0,48.6335,48.6883,48.5879,48.6518,4400.0
2013-06-10 13:40:00,53.31,53.39,53.27,53.27,4800.0,48.6883,48.7614,48.6518,48.6518,4800.0
2013-06-10 13:50:00,53.23,53.37,53.23,53.35,11300.0,48.6153,48.7431,48.6153,48.7248,11300.0
2013-06-10 14:00:00,53.36,53.42,53.34,53.36,6700.0,48.734,48.7888,48.7157,48.734,6700.0
2013-06-10 14:10:00,53.35,53.35,53.21,53.33,7700.0,48.7248,48.7248,48.597,48.7066,7700.0
2013-06-10 14:20:00,53.36,53.51,53.32,53.5,5800.0,48.734,48.871,48.6974,48.8618,5800.0
2013-06-10 14:30:00,53.5,53.52,53.45,53.5,9000.0,48.8618,48.8801,48.8162,48.8618,9000.0
2013-06-10 14:40:00,53.48,53.66,53.48,53.66,12600.0,48.8436,49.008,48.8436,49.008,12600.0
2013-06-10 14:50:00,53.66,53.79,53.65,53.77,7100.0,49.008,49.1267,48.9988,49.1084,7100.0
2013-06-10 15:00:00,53.75,53.76,53.58,53.69,11900.0,49.0902,49.0993,48.9349,49.0354,11900.0
2013-06-10 15:10:00,53.66,53.67,53.55,53.55,7800.0,49.008,49.0171,48.9075,48.9075,7800.0
2013-06-10 15:20:00,53.55,53.56,53.49,53.53,8700.0,48.9075,48.9166,48.8527,48.8892,8700.0
2013-06-10 15:30:00,53.53,53.64,53.48,53.53,16700.0,48.8892,48.9897,48.8436,48.8892,16700.0
2013-06-10 15:40:00,53.53,53.53,53.38,53.4,23900.0,48.8892,48.8892,48.7522,48.7705,23900.0
2013-06-10 15:50:00,53.4,53.46,53.34,53.45,39800.0,48.7705,48.8253,48.7157,48.8162,39800.0
2013-06-11 09:30:00,52.44,52.84,52.31,52.49,22200.0,47.8937,48.2591,47.775,47.9394,22200.0
2013-06-11 09:40:00,52.5,53.02,52.5,53.01,4900.0,47.9485,48.4235,47.9485,48.4143,4900.0
2013-06-11 09:50:00,53.08,53.13,52.84,53.02,10800.0,48.4783,48.5239,48.2591,48.4235,10800.0
2013-06-11 10:00:00,53.02,53.18,52.93,53.0,14100.0,48.4235,48.5696,48.3413,48.4052,14100.0
2013-06-11 10:10:00,52.94,53.15,52.87,53.0,8000.0,48.3504,48.5422,48.2865,48.4052,8000.0
2013-06-11 10:20:00,53.01,53.4,52.93,53.38,15300.0,48.4143,48.7705,48.3413,48.7522,15300.0
2013-06-11 10:30:00,53.33,53.5,53.33,53.5,4500.0,48.7066,48.8618,48.7066,48.8618,4500.0
2013-06-11 10:40:00,53.49,53.74,53.49,53.66,8700.0,48.8527,49.081,48.8527,49.008,8700.0
2013-06-11 10:50:00,53.65,53.72,53.43,53.56,9000.0,48.9988,49.0628,48.7979,48.9166,9000.0
2013-06-11 11:00:00,53.56,53.65,53.48,53.5,3500.0,48.9166,48.9988,48.8436,48.8618,3500.0
2013-06-11 11:10:00,53.57,53.73,53.53,53.65,11400.0,48.9258,49.0719,48.8892,48.9988,11400.0
2013-06-11 11:20:00,53.61,53.8,53.57,53.77,5900.0,48.9623,49.1358,48.9258,49.1084,5900.0
2013-06-11 11:30:00,53.79,53.93,53.55,53.55,11100.0,49.1267,49.2546,48.9075,48.9075,11100.0
2013-06-11 11:40:00,53.56,53.8,53.47,53.8,16200.0,48.9166,49.1358,48.8344,49.1358,16200.0
2013-06-11 11:50:00,53.8,53.84,53.61,53.64,6800.0,49.1358,49.1724,48.9623,48.9897,6800.0
2013-06-11 12:00:00,53.71,53.9,53.64,53.77,4300.0,49.0536,49.2272,48.9897,49.1084,4300.0
2013-06-11 12:10:00,53.73,53.86,53.64,53.64,22800.0,49.0719,49.1906,48.9897,48.9897,22800.0
2013-06-11 12:20:00,53.68,53.79,53.63,53.75,3700.0,49.0262,49.1267,48.9806,49.0902,3700.0
2013-06-11 12:30:00,53.71,53.78,53.71,53.76,2300.0,49.0536,49.1176,49.0536,49.0993,2300.0
2013-06-11 12:40:00,53.72,53.74,53.61,53.61,2300.0,49.0628,49.081,48.9623,48.9623,2300.0
2013-06-11 12:50:00,53.62,53.62,53.49,53.59,7600.0,48.9714,48.9714,48.8527,48.944,7600.0
2013-06-11 13:00:00,53.61,53.65,53.53,53.61,11600.0,48.9623,48.9988,48.8892,48.9623,11600.0
2013-06-11 13:10:00,53.61,53.7,53.58,53.7,37900.0,48.9623,49.0445,48.9349,49.0445,37900.0
2013-06-11 13:20:00,53.67,53.77,53.54,53.63,32700.0,49.0171,49.1084,48.8984,48.9806,32700.0
2013-06-11 13:30:00,53.65,53.65,53.35,53.35,14300.0,48.9988,48.9988,48.7248,48.7248,14300.0
2013-06-11 13:40:00,53.3,53.35,53.16,53.16,7500.0,48.6792,48.7248,48.5513,48.5513,7500.0
2013-06-11 13:50:00,53.19,53.24,52.98,53.09,15300.0,48.5787,48.6244,48.3869,48.4874,15300.0
2013-06-11 14:00:00,53.08,53.1,52.96,53.07,8100.0,48.4783,48.4965,48.3687,48.4691,8100.0
2013-06-11 14:10:00,53.05,53.19,53.02,53.14,7200.0,48.4509,48.5787,48.4235,48.5331,7200.0
2013-06-11 14:20:00,53.13,53.2,53.06,53.17,7200.0,48.5239,48.5879,48.46,48.5605,7200.0
2013-06-11 14:30:00,53.18,53.21,53.12,53.12,6100.0,48.5696,48.597,48.5148,48.5148,6100.0
2013-06-11 14:40:00,53.17,53.2,52.98,53.03,9000.0,48.5605,48.5879,48.3869,48.4326,9000.0
2013-06-11 14:50:00,53.04,53.2,53.02,53.2,5700.0,48.4417,48.5879,48.4235,48.5879,5700.0
2013-06-11 15:00:00,53.22,53.26,53.07,53.07,11800.0,48.6061,48.6427,48.4691,48.4691,11800.0
2013-06-11 15:10:00,53.09,53.19,53.04,53.11,8800.0,48.4874,48.5787,48.4417,48.5057,8800.0
2013-06-11 15:20:00,53.08,53.17,53.04,53.07,13200.0,48.4783,48.5605,48.4417,48.4691,13200.0
2013-06-11 15:30:00,53.05,53.07,52.93,52.98,17500.0,48.4509,48.4691,48.3413,48.3869,17500.0
2013-06-11 15:40:00,52.95,52.96,52.76,52.8,30700.0,48.3595,48.3687,48.186,48.2225,30700.0
2013-06-11 15:50:00,52.79,52.84,52.71,52.81,46900.0,48.2134,48.2591,48.1403,48.2317,46900.0
2013-06-12 09:30:00,53.34,53.34,52.9,53.23,15600.0,48.7157,48.7157,48.3139,48.6153,15600.0
2013-06-12 09:40:00,53.14,53.3,52.89,52.89,3600.0,48.5331,48.6792,48.3047,48.3047,3600.0
2013-06-12 09:50:00,52.87,53.16,52.87,53.05,10200.0,48.2865,48.5513,48.2865,48.4509,10200.0
2013-06-12 10:00:00,52.95,52.96,52.77,52.87,3700.0,48.3595,48.3687,48.1951,48.2865,3700.0
2013-06-12 10:10:00,52.82,52.87,52.65,52.72,6200.0,48.2408,48.2865,48.0855,48.1495,6200.0
2013-06-12 10:20:00,52.73,53.08,52.73,53.02,10000.0,48.1586,48.4783,48.1586,48.4235,10000.0
2013-06-12 10:30:00,53.01,53.15,52.92,52.98,9600.0,48.4143,48.5422,48.3321,48.3869,9600.0
2013-06-12 10:40:00,52.93,53.05,52.83,52.91,11300.0,48.3413,48.4509,48.2499,48.323,11300.0
2013-06-12 10:50:00,52.95,53.09,52.92,53.01,27200.0,48.3595,48.4874,48.3321,48.4143,27200.0
2013-06-12 11:00:00,53.05,53.15,52.95,53.15,10300.0,48.4509,48.5422,48.3595,48.5422,10300.0
2013-06-12 11:10:00,53.15,53.22,53.03,53.22,12900.0,48.5422,48.6061,48.4326,48.6061,12900.0
2013-06-12 11:20:00,53.21,53.33,53.2,53.3,23700.0,48.597,48.7066,48.5879,48.6792,23700.0
2013-06-12 11:30:00,53.26,53.49,53.24,53.39,33400.0,48.6427,48.8527,48.6244,48.7614,33400.0
2013-06-12 11:40:00,53.41,53.53,53.31,53.4,21100.0,48.7796,48.8892,48.6883,48.7705,21100.0
2013-06-12 11:50:00,53.37,53.42,53.28,53.37,26300.0,48.7431,48.7888,48.6609,48.7431,26300.0
2013-06-12 12:00:00,53.4,53.59,53.38,53.43,20400.0,48.7705,48.944,48.7522,48.7979,20400.0
2013-06-12 12:10:00,53.36,53.36,53.07,53.11,2900.0,48.734,48.734,48.4691,48.5057,2900.0
2013-06-12 12:20:00,53.08,53.15,52.99,53.11,5000.0,48.4783,48.5422,48.3961,48.5057,5000.0
2013-06-12 12:30:00,53.08,53.15,52.98,53.02,1900.0,48.4783,48.5422,48.3869,48.4235,1900.0
2013-06-12 12:40:00,53.02,53.26,52.92,53.26,10000.0,48.4235,48.6427,48.3321,48.6427,10000.0
2013-06-12 12:50:00,53.26,53.27,53.09,53.09,3100.0,48.6427,48.6518,48.4874,48.4874,3100.0
2013-06-12 13:00:00,53.1,53.31,53.02,53.24,4400.0,48.4965,48.6883,48.4235,48.6244,4400.0
2013-06-12 13:10:00,53.2,53.28,53.12,53.21,2900.0,48.5879,48.6609,48.5148,48.597,2900.0
2013-06-12 13:20:00,53.2,53.2,53.04,53.07,1800.0,48.5879,48.5879,48.4417,48.4691,1800.0
2013-06-12 13:30:00,53.14,53.14,52.95,52.95,5900.0,48.5331,48.5331,48.3595,48.3595,5900.0
2013-06-12 13:40:00,52.95,53.38,52.91,53.32,21400.0,48.3595,48.7522,48.323,48.6974,21400.0
2013-06-12 13:50:00,53.33,53.52,53.31,53.49,16500.0,48.7066,48.8801,48.6883,48.8527,16500.0
2013-06-12 14:00:00,53.5,53.5,53.33,53.44,15600.0,48.8618,48.8618,48.7066,48.807,15600.0
2013-06-12 14:10:00,53.44,53.48,53.24,53.29,9100.0,48.807,48.8436,48.6244,48.6701,9100.0
2013-06-12 14:20:00,53.26,53.34,53.09,53.09,5400.0,48.6427,48.7157,48.4874,48.4874,5400.0
2013-06-12 14:30:00,53.15,53.18,53.04,53.1,4300.0,48.5422,48.5696,48.4417,48.4965,4300.0
2013-06-12 14:40:00,53.13,53.22,52.95,53.0,7000.0,48.5239,48.6061,48.3595,48.4052,7000.0
2013-06-12 14:50:00,52.98,53.13,52.98,53.05,7500.0,48.3869,48.5239,48.3869,48.4509,7500.0
2013-06-12 15:00:00,53.12,53.22,53.03,53.15,15000.0,48.5148,48.6061,48.4326,48.5422,15000.0
2013-06-12 15:10:00,53.19,53.19,53.02,53.06,9300.0,48.5787,48.5787,48.4235,48.46,9300.0
2013-06-12 15:20:00,53.04,53.2,53.01,53.2,16700.0,48.4417,48.5879,48.4143,48.5879,16700.0
2013-06-12 15:30:00,53.17,53.21,53.06,53.15,14400.0,48.5605,48.597,48.46,48.5422,14400.0
2013-06-12 15:40:00,53.14,53.26,53.09,53.23,13400.0,48.5331,48.6427,48.4874,48.6153,13400.0
2013-06-12 15:50:00,53.25,53.25,53.08,53.09,37700.0,48.6335,48.6335,48.4783,48.4874,37700.0
2013-06-13 09:30:00,53.06,53.23,52.98,53.21,9000.0,48.46,48.6153,48.3869,48.597,9000.0
2013-06-13 09:40:00,53.22,53.4,53.1,53.25,6800.0,48.6061,48.7705,48.4965,48.6335,6800.0
2013-06-13 09:50:00,53.12,53.23,52.89,53.23,8500.0,48.5148,48.6153,48.3047,48.6153,8500.0
2013-06-13 10:00:00,53.22,53.41,53.03,53.16,11900.0,48.6061,48.7796,48.4326,48.5513,11900.0
2013-06-13 10:10:00,53.22,53.22,52.74,53.12,11300.0,48.6061,48.6061,48.1677,48.5148,11300.0
2013-06-13 10:20:00,53.1,53.16,52.88,53.16,14500.0,48.4965,48.5513,48.2956,48.5513,14500.0
2013-06-13 10:30:00,53.09,53.36,53.09,53.23,7700.0,48.4874,48.734,48.4874,48.6153,7700.0
2013-06-13 10:40:00,53.25,53.37,53.23,53.35,8800.0,48.6335,48.7431,48.6153,48.7248,8800.0
2013-06-13 10:50:00,53.37,53.43,53.08,53.13,12500.0,48.7431,48.7979,48.4783,48.5239,12500.0
2013-06-13 11:00:00,53.17,53.25,53.01,53.08,10500.0,48.5605,48.6335,48.4143,48.4783,10500.0
2013-06-13 11:10:00,53.06,53.18,52.99,53.11,7600.0,48.46,48.5696,48.3961,48.5057,7600.0
2013-06-13 11:20:00,53.07,53.24,53.05,53.2,23300.0,48.4691,48.6244,48.4509,48.5879,23300.0
2013-06-13 11:30:00,53.19,53.2,53.08,53.15,4800.0,48.5787,48.5879,48.4783,48.5422,4800.0
2013-06-13 11:40:00,53.17,53.28,53.16,53.21,6400.0,48.5605,48.6609,48.5513,48.597,6400.0
2013-06-13 11:50:00,53.25,53.31,53.2,53.28,5300.0,48.6335,48.6883,48.5879,48.6609,5300.0
2013-06-13 12:00:00,53.25,53.41,53.25,53.4,7400.0,48.6335,48.7796,48.6335,48.7705,7400.0
2013-06-13 12:10:00,53.4,53.43,53.34,53.39,7000.0,48.7705,48.7979,48.7157,48.7614,7000.0
2013-06-13 12:20:00,53.35,53.43,53.35,53.39,4700.0,48.7248,48.7979,48.7248,48.7614,4700.0
2013-06-13 12:30:00,53.42,53.58,53.38,53.55,13400.0,48.7888,48.9349,48.7522,48.9075,13400.0
2013-06-13 12:40:00,53.6,53.6,53.49,53.51,9300.0,48.9532,48.9532,48.8527,48.871,9300.0
2013-06-13 12:50:00,53.51,53.77,53.51,53.76,11200.0,48.871,49.1084,48.871,49.0993,11200.0
2013-06-13 13:00:00,53.73,53.78,53.67,53.73,9500.0,49.0719,49.1176,49.0171,49.0719,9500.0
2013-06-13 13:10:00,53.77,53.77,53.66,53.71,7600.0,49.1084,49.1084,49.008,49.0536,7600.0
2013-06-13 13:20:00,53.71,53.72,53.62,53.65,7600.0,49.0536,49.0628,48.9714,48.9988,7600.0
2013-06-13 13:30:00,53.65,53.66,53.6,53.64,7700.0,48.9988,49.008,48.9532,48.9897,7700.0
2013-06-13 13:40:00,53.64,53.73,53.61,53.73,4300.0,48.9897,49.0719,48.9623,49.0719,4300.0
2013-06-13 13:50:00,53.77,53.87,53.77,53.82,4500.0,49.1084,49.1998,49.1084,49.1541,4500.0
2013-06-13 14:00:00,53.79,54.02,53.79,53.99,8800.0,49.1267,49.3368,49.1267,49.3094,8800.0
2013-06-13 14:10:00,53.99,54.19,53.99,54.18,6700.0,49.3094,49.492,49.3094,49.4829,6700.0
2013-06-13 14:20:00,54.21,54.3,54.11,54.28,8800.0,49.5103,49.5925,49.419,49.5742,8800.0
2013-06-13 14:30:00,54.28,54.28,54.18,54.27,6800.0,49.5742,49.5742,49.4829,49.5651,6800.0
2013-06-13 14:40:00,54.29,54.3,54.16,54.17,7100.0,49.5834,49.5925,49.4646,49.4738,7100.0
2013-06-13 14:50:00,54.22,54.29,54.17,54.28,6200.0,49.5194,49.5834,49.4738,49.5742,6200.0
2013-06-13 15:00:00,54.28,54.46,54.27,54.45,16900.0,49.5742,49.7386,49.5651,49.7295,16900.0
2013-06-13 15:10:00,54.47,54.51,54.41,54.46,8100.0,49.7478,49.7843,49.693,49.7386,8100.0
2013-06-13 15:20:00,54.42,54.51,54.41,54.43,9000.0,49.7021,49.7843,49.693,49.7112,9000.0
2013-06-13 15:30:00,54.39,54.4,54.17,54.28,24500.0,49.6747,49.6838,49.4738,49.5742,24500.0
2013-06-13 15:40:00,54.3,54.57,54.3,54.48,34000.0,49.5925,49.8391,49.5925,49.7569,34000.0
2013-06-13 15:50:00,54.48,54.51,54.25,54.49,84800.0,49.7569,49.7843,49.5468,49.766,84800.0
2013-06-14 09:30:00,54.36,54.43,54.17,54.23,6600.0,49.6473,49.7112,49.4738,49.5286,6600.0
2013-06-14 09:40:00,54.09,54.25,54.01,54.22,14500.0,49.4007,49.5468,49.3276,49.5194,14500.0
2013-06-14 09:50:00,54.2,54.21,54.01,54.2,6600.0,49.5012,49.5103,49.3276,49.5012,6600.0
2013-06-14 10:00:00,54.12,54.23,54.03,54.09,10100.0,49.4281,49.5286,49.3459,49.4007,10100.0
2013-06-14 10:10:00,54.06,54.13,53.96,53.97,7400.0,49.3733,49.4372,49.282,49.2911,7400.0
2013-06-14 10:20:00,53.97,53.99,53.75,53.79,11800.0,49.2911,49.3094,49.0902,49.1267,11800.0
2013-06-14 10:30:00,53.79,53.94,53.75,53.88,14800.0,49.1267,49.2637,49.0902,49.2089,14800.0
2013-06-14 10:40:00,53.88,53.97,53.83,53.88,7800.0,49.2089,49.2911,49.1632,49.2089,7800.0
2013-06-14 10:50:00,53.88,53.95,53.83,53.89,15500.0,49.2089,49.2728,49.1632,49.218,15500.0
2013-06-14 11:00:00,53.82,53.88,53.77,53.85,8900.0,49.1541,49.2089,49.1084,49.1815,8900.0
2013-06-14 11:10:00,53.87,54.01,53.85,54.0,5800.0,49.1998,49.3276,49.1815,49.3185,5800.0
2013-06-14 11:20:00,53.91,54.18,53.91,54.11,8800.0,49.2363,49.4829,49.2363,49.419,8800.0
2013-06-14 11:30:00,54.12,54.18,53.9,54.18,10600.0,49.4281,49.4829,49.2272,49.4829,10600.0
2013-06-14 11:40:00,54.2,54.27,53.91,54.08,8500.0,49.5012,49.5651,49.2363,49.3916,8500.0
2013-06-14 11:50:00,54.06,54.24,53.96,54.15,6200.0,49.3733,49.5377,49.282,49.4555,6200.0
2013-06-14 12:00:00,54.15,54.16,53.99,54.09,7300.0,49.4555,49.4646,49.3094,49.4007,7300.0
2013-06-14 12:10:00,53.98,54.09,53.87,54.0,5200.0,49.3002,49.4007,49.1998,49.3185,5200.0
2013-06-14 12:20:00,54.0,54.0,53.86,53.89,6200.0,49.3185,49.3185,49.1906,49.218,6200.0
2013-06-14 12:30:00,53.87,53.95,53.85,53.95,8800.0,49.1998,49.2728,49.1815,49.2728,8800.0
2013-06-14 12:40:00,53.96,54.02,53.9,53.9,6200.0,49.282,49.3368,49.2272,49.2272,6200.0
2013-06-14 12:50:00,53.9,53.93,53.86,53.93,12600.0,49.2272,49.2546,49.1906,49.2546,12600.0
2013-06-14 13:00:00,53.91,53.96,53.86,53.9,34100.0,49.2363,49.282,49.1906,49.2272,34100.0
2013-06-14 13:10:00,53.92,53.98,53.79,53.83,7400.0,49.2454,49.3002,49.1267,49.1632,7400.0
2013-06-14 13:20:00,53.82,53.84,53.75,53.83,8600.0,49.1541,49.1724,49.0902,49.1632,8600.0
2013-06-14 13:30:00,53.8,53.83,53.69,53.79,11400.0,49.1358,49.1632,49.0354,49.1267,11400.0
2013-06-14 13:40:00,53.73,53.79,53.73,53.75,3400.0,49.0719,49.1267,49.0719,49.0902,3400.0
2013-06-14 13:50:00,53.75,53.85,53.71,53.82,7400.0,49.0902,49.1815,49.0536,49.1541,7400.0
2013-06-14 14:00:00,53.8,53.91,53.73,53.91,6500.0,49.1358,49.2363,49.0719,49.2363,6500.0
2013-06-14 14:10:00,53.9,54.02,53.82,53.95,14500.0,49.2272,49.3368,49.1541,49.2728,14500.0
2013-06-14 14:20:00,54.0,54.13,53.93,53.99,5900.0,49.3185,49.4372,49.2546,49.3094,5900.0
2013-06-14 14:30:00,53.95,54.0,53.87,53.94,4600.0,49.2728,49.3185,49.1998,49.2637,4600.0
2013-06-14 14:40:00,53.96,53.98,53.75,53.81,3000.0,49.282,49.3002,49.0902,49.145,3000.0
2013-06-14 14:50:00,53.87,53.87,53.61,53.67,3200.0,49.1998,49.1998,48.9623,49.0171,3200.0
2013-06-14 15:00:00,53.68,53.76,53.63,53.71,3100.0,49.0262,49.0993,48.9806,49.0536,3100.0
2013-06-14 15:10:00,53.71,53.86,53.7,53.81,3600.0,49.0536,49.1906,49.0445,49.145,3600.0
2013-06-14 15:20:00,53.85,53.91,53.78,53.79,5900.0,49.1815,49.2363,49.1176,49.1267,5900.0
2013-06-14 15:30:00,53.8,53.88,53.78,53.78,6000.0,49.1358,49.2089,49.1176,49.1176,6000.0
2013-06-14 15:40:00,53.82,53.82,53.61,53.72,13600.0,49.1541,49.1541,48.9623,49.0628,13600.0
2013-06-14 15:50:00,53.72,53.75,53.66,53.66,23600.0,49.0628,49.0902,49.008,49.008,23600.0
2013-06-17 09:30:00,54.18,54.18,53.92,53.98,17400.0,49.4829,49.4829,49.2454,49.3002,17400.0
2013-06-17 09:40:00,54.02,54.15,53.83,54.13,8200.0,49.3368,49.4555,49.1632,49.4372,8200.0
2013-06-17 09:50:00,54.05,54.14,53.92,54.04,9500.0,49.3642,49.4464,49.2454,49.355,9500.0
2013-06-17 10:00:00,54.11,54.67,54.05,54.63,49000.0,49.419,49.9304,49.3642,49.8939,49000.0
2013-06-17 10:10:00,54.68,54.71,54.43,54.46,17500.0,49.9395,49.9669,49.7112,49.7386,17500.0
2013-06-17 10:20:00,54.46,54.53,54.4,54.48,9500.0,49.7386,49.8025,49.6838,49.7569,9500.0
2013-06-17 10:30:00,54.44,54.53,54.27,54.28,8400.0,49.7204,49.8025,49.5651,49.5742,8400.0
2013-06-17 10:40:00,54.24,54.41,54.15,54.38,4900.0,49.5377,49.693,49.4555,49.6656,4900.0
2013-06-17 10:50:00,54.37,54.54,54.29,54.54,3400.0,49.6564,49.8117,49.5834,49.8117,3400.0
2013-06-17 11:00:00,54.5,54.54,54.32,54.35,3700.0,49.7752,49.8117,49.6108,49.6382,3700.0
2013-06-17 11:10:00,54.35,54.46,54.32,54.32,3300.0,49.6382,49.7386,49.6108,49.6108,3300.0
2013-06-17 11:20:00,54.32,54.36,54.3,54.31,1900.0,49.6108,49.6473,49.5925,49.6016,1900.0
2013-06-17 11:30:00,54.31,54.47,54.28,54.4,4500.0,49.6016,49.7478,49.5742,49.6838,4500.0
2013-06-17 11:40:00,54.46,54.51,54.43,54.48,6400.0,49.7386,49.7843,49.7112,49.7569,6400.0
2013-06-17 11:50:00,54.51,54.6,54.42,54.45,3400.0,49.7843,49.8665,49.7021,49.7295,3400.0
2013-06-17 12:00:00,54.46,54.62,54.41,54.62,3700.0,49.7386,49.8847,49.693,49.8847,3700.0
2013-06-17 12:10:00,54.57,54.61,54.55,54.57,2800.0,49.8391,49.8756,49.8208,49.8391,2800.0
2013-06-17 12:20:00,54.56,54.63,54.48,54.5,3100.0,49.8299,49.8939,49.7569,49.7752,3100.0
2013-06-17 12:30:00,54.5,54.62,54.5,54.61,2400.0,49.7752,49.8847,49.7752,49.8756,2400.0
2013-06-17 12:40:00,54.59,54.65,54.58,54.62,7600.0,49.8573,49.9121,49.8482,49.8847,7600.0
2013-06-17 12:50:00,54.63,54.64,54.55,54.62,8000.0,49.8939,49.903,49.8208,49.8847,8000.0
2013-06-17 13:00:00,54.63,54.65,54.57,54.61,10900.0,49.8939,49.9121,49.8391,49.8756,10900.0
2013-06-17 13:10:00,54.58,54.59,54.48,54.51,5000.0,49.8482,49.8573,49.7569,49.7843,5000.0
2013-06-17 13:20:00,54.5,54.63,54.49,54.53,10100.0,49.7752,49.8939,49.766,49.8025,10100.0
2013-06-17 13:30:00,54.57,54.65,54.53,54.57,9400.0,49.8391,49.9121,49.8025,49.8391,9400.0
2013-06-17 13:40:00,54.58,54.62,54.57,54.58,2800.0,49.8482,49.8847,49.8391,49.8482,2800.0
2013-06-17 13:50:00,54.54,54.64,54.5,54.57,6000.0,49.8117,49.903,49.7752,49.8391,6000.0
2013-06-17 14:00:00,54.62,54.62,54.44,54.45,6400.0,49.8847,49.8847,49.7204,49.7295,6400.0
2013-06-17 14:10:00,54.45,54.61,54.43,54.48,5600.0,49.7295,49.8756,49.7112,49.7569,5600.0
2013-06-17 14:20:00,54.49,54.55,54.31,54.39,12000.0,49.766,49.8208,49.6016,49.6747,12000.0
2013-06-17 14:30:00,54.39,54.52,54.31,54.5,6900.0,49.6747,49.7934,49.6016,49.7752,6900.0
2013-06-17 14:40:00,54.51,54.58,54.35,54.41,20100.0,49.7843,49.8482,49.6382,49.693,20100.0
2013-06-17 14:50:00,54.41,54.47,54.36,54.4,5300.0,49.693,49.7478,49.6473,49.6838,5300.0
2013-06-17 15:00:00,54.38,54.51,54.35,54.51,7400.0,49.6656,49.7843,49.6382,49.7843,7400.0
2013-06-17 15:10:00,54.51,54.56,54.46,54.52,8600.0,49.7843,49.8299,49.7386,49.7934,8600.0
2013-06-17 15:20:00,54.54,54.59,54.46,54.54,8600.0,49.8117,49.8573,49.7386,49.8117,8600.0
2013-06-17 15:30:00,54.54,54.66,54.49,54.61,11600.0,49.8117,49.9213,49.766,49.8756,11600.0
2013-06-17 15:40:00,54.63,54.65,54.51,54.54,25600.0,49.8939,49.9121,49.7843,49.8117,25600.0
2013-06-17 15:50:00,54.55,54.57,54.36,54.52,34000.0,49.8208,49.8391,49.6473,49.7934,34000.0
2013-06-18 09:30:00,54.57,54.57,54.34,54.34,3200.0,49.8391,49.8391,49.629,49.629,3200.0
2013-06-18 09:40:00,54.35,54.36,54.07,54.17,5600.0,49.6382,49.6473,49.3824,49.4738,5600.0
2013-06-18 09:50:00,54.24,54.34,54.16,54.16,2900.0,49.5377,49.629,49.4646,49.4646,2900.0
2013-06-18 10:00:00,54.2,54.21,53.99,54.1,3200.0,49.5012,49.5103,49.3094,49.4098,3200.0
2013-06-18 10:10:00,54.11,54.16,54.01,54.15,4800.0,49.419,49.4646,49.3276,49.4555,4800.0
2013-06-18 10:20:00,54.1,54.1,53.92,54.0,13400.0,49.4098,49.4098,49.2454,49.3185,13400.0
2013-06-18 10:30:00,54.0,54.07,53.94,54.04,2800.0,49.3185,49.3824,49.2637,49.355,2800.0
2013-06-18 10:40:00,54.0,54.0,53.88,53.99,9100.0,49.3185,49.3185,49.2089,49.3094,9100.0
2013-06-18 10:50:00,54.06,54.3,54.05,54.3,6900.0,49.3733,49.5925,49.3642,49.5925,6900.0
2013-06-18 11:00:00,54.31,54.45,54.25,54.45,8700.0,49.6016,49.7295,49.5468,49.7295,8700.0
2013-06-18 11:10:00,54.38,54.5,54.33,54.42,3900.0,49.6656,49.7752,49.6199,49.7021,3900.0
2013-06-18 11:20:00,54.45,54.58,54.38,54.53,10000.0,49.7295,49.8482,49.6656,49.8025,10000.0
2013-06-18 11:30:00,54.55,54.66,54.39,54.39,12400.0,49.8208,49.9213,49.6747,49.6747,12400.0
2013-06-18 11:40:00,54.44,54.48,54.32,54.32,3300.0,49.7204,49.7569,49.6108,49.6108,3300.0
2013-06-18 11:50:00,54.31,54.31,54.18,54.18,2600.0,49.6016,49.6016,49.4829,49.4829,2600.0
2013-06-18 12:00:00,54.19,54.19,54.04,54.1,2900.0,49.492,49.492,49.355,49.4098,2900.0
2013-06-18 12:10:00,54.07,54.09,54.02,54.09,4700.0,49.3824,49.4007,49.3368,49.4007,4700.0
2013-06-18 12:20:00,54.09,54.19,54.05,54.17,4300.0,49.4007,49.492,49.3642,49.4738,4300.0
2013-06-18 12:30:00,54.2,54.45,54.2,54.45,5900.0,49.5012,49.7295,49.5012,49.7295,5900.0
2013-06-18 12:40:00,54.48,54.48,54.36,54.45,3000.0,49.7569,49.7569,49.6473,49.7295,3000.0
2013-06-18 12:50:00,54.45,54.52,54.44,54.52,2700.0,49.7295,49.7934,49.7204,49.7934,2700.0
2013-06-18 13:00:00,54.53,54.53,54.35,54.35,6300.0,49.8025,49.8025,49.6382,49.6382,6300.0
2013-06-18 13:10:00,54.39,54.46,54.32,54.44,7100.0,49.6747,49.7386,49.6108,49.7204,7100.0
2013-06-18 13:20:00,54.45,54.45,54.34,54.34,5100.0,49.7295,49.7295,49.629,49.629,5100.0
2013-06-18 13:30:00,54.38,54.39,54.21,54.27,3100.0,49.6656,49.6747,49.5103,49.5651,3100.0
2013-06-18 13:40:00,54.24,54.29,54.2,54.2,3600.0,49.5377,49.5834,49.5012,49.5012,3600.0
2013-06-18 13:50:00,54.22,54.33,54.22,54.33,3600.0,49.5194,49.6199,49.5194,49.6199,3600.0
2013-06-18 14:00:00,54.32,54.45,54.29,54.43,3000.0,49.6108,49.7295,49.5834,49.7112,3000.0
2013-06-18 14:10:00,54.43,54.49,54.43,54.44,3100.0,49.7112,49.766,49.7112,49.7204,3100.0
2013-06-18 14:20:00,54.44,54.52,54.33,54.35,13700.0,49.7204,49.7934,49.6199,49.6382,13700.0
2013-06-18 14:30:00,54.37,54.5,54.37,54.49,22200.0,49.6564,49.7752,49.6564,49.766,22200.0
2013-06-18 14:40:00,54.49,54.54,54.44,54.45,5200.0,49.766,49.8117,49.7204,49.7295,5200.0
2013-06-18 14:50:00,54.45,54.61,54.44,54.61,23200.0,49.7295,49.8756,49.7204,49.8756,23200.0
2013-06-18 15:00:00,54.58,54.62,54.54,54.62,13100.0,49.8482,49.8847,49.8117,49.8847,13100.0
2013-06-18 15:10:00,54.61,54.61,54.45,54.55,11200.0,49.8756,49.8756,49.7295,49.8208,11200.0
2013-06-18 15:20:00,54.5,54.5,54.17,54.24,61800.0,49.7752,49.7752,49.4738,49.5377,61800.0
2013-06-18 15:30:00,54.26,54.26,54.16,54.21,40800.0,49.556,49.556,49.4646,49.5103,40800.0
2013-06-18 15:40:00,54.24,54.27,54.12,54.15,37400.0,49.5377,49.5651,49.4281,49.4555,37400.0
2013-06-18 15:50:00,54.14,54.15,54.04,54.15,91100.0,49.4464,49.4555,49.355,49.4555,91100.0
2013-06-19 09:30:00,53.96,54.59,53.96,54.26,18900.0,49.282,49.8573,49.282,49.556,18900.0
2013-06-19 09:40:00,54.18,54.38,54.13,54.16,4700.0,49.4829,49.6656,49.4372,49.4646,4700.0
2013-06-19 09:50:00,54.16,54.58,54.06,54.57,7800.0,49.4646,49.8482,49.3733,49.8391,7800.0
2013-06-19 10:00:00,54.57,54.64,54.4,54.47,8600.0,49.8391,49.903,49.6838,49.7478,8600.0
2013-06-19 10:10:00,54.47,54.57,54.45,54.47,6700.0,49.7478,49.8391,49.7295,49.7478,6700.0
2013-06-19 10:20:00,54.5,54.52,54.33,54.4,5800.0,49.7752,49.7934,49.6199,49.6838,5800.0
2013-06-19 10:30:00,54.38,54.5,54.38,54.47,2100.0,49.6656,49.7752,49.6656,49.7478,2100.0
2013-06-19 10:40:00,54.41,54.5,54.35,54.4,6300.0,49.693,49.7752,49.6382,49.6838,6300.0
2013-06-19 10:50:00,54.4,54.5,54.39,54.4,2900.0,49.6838,49.7752,49.6747,49.6838,2900.0
2013-06-19 11:00:00,54.38,54.44,54.35,54.35,1600.0,49.6656,49.7204,49.6382,49.6382,1600.0
2013-06-19 11:10:00,54.38,54.45,54.33,54.41,1900.0,49.6656,49.7295,49.6199,49.693,1900.0
2013-06-19 11:20:00,54.39,54.42,54.33,54.42,3200.0,49.6747,49.7021,49.6199,49.7021,3200.0
2013-06-19 11:30:00,54.35,54.48,54.35,54.36,2200.0,49.6382,49.7569,49.6382,49.6473,2200.0
2013-06-19 11:40:00,54.4,54.4,54.3,54.31,3600.0,49.6838,49.6838,49.5925,49.6016,3600.0
2013-06-19 11:50:00,54.27,54.28,54.22,54.24,1900.0,49.5651,49.5742,49.5194,49.5377,1900.0
2013-06-19 12:00:00,54.26,54.29,54.2,54.23,5300.0,49.556,49.5834,49.5012,49.5286,5300.0
2013-06-19 12:10:00,54.26,54.31,54.24,54.28,1700.0,49.556,49.6016,49.5377,49.5742,1700.0
2013-06-19 12:20:00,54.22,54.38,54.22,54.32,2000.0,49.5194,49.6656,49.5194,49.6108,2000.0
2013-06-19 12:30:00,54.32,54.35,54.23,54.34,2500.0,49.6108,49.6382,49.5286,49.629,2500.0
2013-06-19 12:40:00,54.3,54.41,54.28,54.4,3000.0,49.5925,49.693,49.5742,49.6838,3000.0
2013-06-19 12:50:00,54.36,54.36,54.26,54.32,2800.0,49.6473,49.6473,49.556,49.6108,2800.0
2013-06-19 13:00:00,54.24,54.33,54.18,54.31,4800.0,49.5377,49.6199,49.4829,49.6016,4800.0
2013-06-19 13:10:00,54.26,54.28,54.18,54.28,3300.0,49.556,49.5742,49.4829,49.5742,3300.0
2013-06-19 13:20:00,54.25,54.32,54.2,54.21,2600.0,49.5468,49.6108,49.5012,49.5103,2600.0
2013-06-19 13:30:00,54.21,54.27,54.18,54.27,2600.0,49.5103,49.5651,49.4829,49.5651,2600.0
2013-06-19 13:40:00,54.2,54.28,54.2,54.21,2000.0,49.5012,49.5742,49.5012,49.5103,2000.0
2013-06-19 13:50:00,54.23,54.4,54.23,54.39,6400.0,49.5286,49.6838,49.5286,49.6747,6400.0
2013-06-19 14:00:00,54.39,54.46,53.92,54.15,16200.0,49.6747,49.7386,49.2454,49.4555,16200.0
2013-06-19 14:10:00,54.13,54.31,54.0,54.21,5700.0,49.4372,49.6016,49.3185,49.5103,5700.0
2013-06-19 14:20:00,54.24,54.27,53.94,54.07,7400.0,49.5377,49.5651,49.2637,49.3824,7400.0
2013-06-19 14:30:00,54.01,54.24,53.87,54.1,15000.0,49.3276,49.5377,49.1998,49.4098,15000.0
2013-06-19 14:40:00,54.02,54.25,53.98,54.03,8300.0,49.3368,49.5468,49.3002,49.3459,8300.0
2013-06-19 14:50:00,54.0,54.1,53.72,53.76,21000.0,49.3185,49.4098,49.0628,49.0993,21000.0
2013-06-19 15:00:00,53.79,53.88,53.62,53.81,13900.0,49.1267,49.2089,48.9714,49.145,13900.0
2013-06-19 15:10:00,53.79,53.79,53.54,53.57,21800.0,49.1267,49.1267,48.8984,48.9258,21800.0
2013-06-19 15:20:00,53.6,53.94,53.57,53.9,10700.0,48.9532,49.2637,48.9258,49.2272,10700.0
2013-06-19 15:30:00,53.89,54.0,53.8,53.88,15200.0,49.218,49.3185,49.1358,49.2089,15200.0
2013-06-19 15:40:00,53.87,53.95,53.57,53.74,29500.0,49.1998,49.2728,48.9258,49.081,29500.0
2013-06-19 15:50:00,53.67,53.75,53.43,53.45,66000.0,49.0171,49.0902,48.7979,48.8162,66000.0
2013-06-20 09:30:00,52.7,52.95,52.2,52.54,26600.0,48.1312,48.3595,47.6745,47.9851,26600.0
2013-06-20 09:40:00,52.49,52.57,52.33,52.46,9900.0,47.9394,48.0125,47.7933,47.912,9900.0
2013-06-20 09:50:00,52.46,52.82,52.43,52.5,8400.0,47.912,48.2408,47.8846,47.9485,8400.0
2013-06-20 10:00:00,52.5,52.86,52.42,52.62,11900.0,47.9485,48.2773,47.8755,48.0581,11900.0
2013-06-20 10:10:00,52.67,52.71,51.93,52.18,11300.0,48.1038,48.1403,47.428,47.6563,11300.0
2013-06-20 10:20:00,52.24,52.48,52.07,52.09,5500.0,47.7111,47.9303,47.5558,47.5741,5500.0
2013-06-20 10:30:00,52.1,52.16,51.82,51.96,11500.0,47.5832,47.638,47.3275,47.4554,11500.0
2013-06-20 10:40:00,51.95,52.23,51.85,52.04,12000.0,47.4462,47.7019,47.3549,47.5284,12000.0
2013-06-20 10:50:00,52.03,52.39,52.0,52.39,7900.0,47.5193,47.8481,47.4919,47.8481,7900.0
2013-06-20 11:00:00,52.34,52.4,52.02,52.05,16300.0,47.8024,47.8572,47.5102,47.5376,16300.0
2013-06-20 11:10:00,52.01,52.21,51.98,52.04,12400.0,47.501,47.6837,47.4736,47.5284,12400.0
2013-06-20 11:20:00,52.04,52.21,52.04,52.13,16100.0,47.5284,47.6837,47.5284,47.6106,16100.0
2013-06-20 11:30:00,52.1,52.32,52.1,52.27,25400.0,47.5832,47.7841,47.5832,47.7385,25400.0
2013-06-20 11:40:00,52.3,52.59,52.26,52.54,13000.0,47.7659,48.0307,47.7293,47.9851,13000.0
2013-06-20 11:50:00,52.54,52.6,52.48,52.49,16000.0,47.9851,48.0399,47.9303,47.9394,16000.0
2013-06-20 12:00:00,52.49,52.74,52.49,52.67,9900.0,47.9394,48.1677,47.9394,48.1038,9900.0
2013-06-20 12:10:00,52.67,52.83,52.67,52.83,8500.0,48.1038,48.2499,48.1038,48.2499,8500.0
2013-06-20 12:20:00,52.83,52.87,52.65,52.65,7600.0,48.2499,48.2865,48.0855,48.0855,7600.0
2013-06-20 12:30:00,52.69,52.87,52.67,52.71,8200.0,48.1221,48.2865,48.1038,48.1403,8200.0
2013-06-20 12:40:00,52.66,52.68,52.55,52.61,5200.0,48.0947,48.1129,47.9942,48.049,5200.0
2013-06-20 12:50:00,52.6,52.6,52.42,52.48,6200.0,48.0399,48.0399,47.8755,47.9303,6200.0
2013-06-20 13:00:00,52.5,52.66,52.36,52.62,7600.0,47.9485,48.0947,47.8207,48.0581,7600.0
2013-06-20 13:10:00,52.6,52.6,52.27,52.37,9400.0,48.0399,48.0399,47.7385,47.8298,9400.0
2013-06-20 13:20:00,52.35,52.42,52.27,52.41,7500.0,47.8115,47.8755,47.7385,47.8663,7500.0
2013-06-20 13:30:00,52.43,52.46,52.24,52.28,6400.0,47.8846,47.912,47.7111,47.7476,6400.0
2013-06-20 13:40:00,52.26,52.45,52.26,52.44,7800.0,47.7293,47.9029,47.7293,47.8937,7800.0
2013-06-20 13:50:00,52.43,52.45,52.31,52.44,8900.0,47.8846,47.9029,47.775,47.8937,8900.0
2013-06-20 14:00:00,52.45,52.53,52.37,52.39,9500.0,47.9029,47.9759,47.8298,47.8481,9500.0
2013-06-20 14:10:00,52.38,52.46,52.23,52.36,19400.0,47.8389,47.912,47.7019,47.8207,19400.0
2013-06-20 14:20:00,52.32,52.32,52.01,52.01,16600.0,47.7841,47.7841,47.501,47.501,16600.0
2013-06-20 14:30:00,52.0,52.03,51.74,51.74,10600.0,47.4919,47.5193,47.2544,47.2544,10600.0
2013-06-20 14:40:00,51.75,52.01,51.75,51.77,11500.0,47.2636,47.501,47.2636,47.2818,11500.0
2013-06-20 14:50:00,51.75,51.85,51.61,51.61,14300.0,47.2636,47.3549,47.1357,47.1357,14300.0
2013-06-20 15:00:00,51.61,51.83,51.52,51.83,15900.0,47.1357,47.3366,47.0535,47.3366,15900.0
2013-06-20 15:10:00,51.82,51.83,51.68,51.69,18900.0,47.3275,47.3366,47.1996,47.2088,18900.0
2013-06-20 15:20:00,51.67,51.73,51.49,51.49,18000.0,47.1905,47.2453,47.0261,47.0261,18000.0
2013-06-20 15:30:00,51.56,51.62,51.36,51.44,20700.0,47.09,47.1448,46.9074,46.9804,20700.0
2013-06-20 15:40:00,51.4,51.59,51.36,51.5,35900.0,46.9439,47.1174,46.9074,47.0352,35900.0
2013-06-20 15:50:00,51.49,51.71,51.39,51.6,69000.0,47.0261,47.227,46.9348,47.1266,69000.0
2013-06-21 09:30:00,52.02,52.02,51.27,51.72,244700.0,47.5102,47.5102,46.8252,47.2362,244700.0
2013-06-21 09:40:00,51.71,52.0,51.69,51.94,6800.0,47.227,47.4919,47.2088,47.4371,6800.0
2013-06-21 09:50:00,51.94,51.94,51.56,51.59,28200.0,47.4371,47.4371,47.09,47.1174,28200.0
2013-06-21 10:00:00,51.63,51.63,51.37,51.41,12200.0,47.154,47.154,46.9165,46.953,12200.0
2013-06-21 10:10:00,51.37,51.47,51.33,51.42,33600.0,46.9165,47.0078,46.88,46.9622,33600.0
2013-06-21 10:20:00,51.48,51.58,51.4,51.45,15600.0,47.017,47.1083,46.9439,46.9896,15600.0
2013-06-21 10:30:00,51.42,51.47,51.12,51.26,32800.0,46.9622,47.0078,46.6882,46.816,32800.0
2013-06-21 10:40:00,51.23,51.29,51.07,51.11,13000.0,46.7886,46.8434,46.6425,46.679,13000.0
2013-06-21 10:50:00,51.11,51.2,50.89,50.89,16400.0,46.679,46.7612,46.4781,46.4781,16400.0
2013-06-21 11:00:00,50.96,50.96,50.46,50.7,16500.0,46.542,46.542,46.0854,46.3046,16500.0
2013-06-21 11:10:00,50.66,50.7,50.41,50.7,11800.0,46.2681,46.3046,46.0397,46.3046,11800.0
2013-06-21 11:20:00,50.65,50.65,50.27,50.36,16700.0,46.2589,46.2589,45.9119,45.9941,16700.0
2013-06-21 11:30:00,50.37,50.41,50.14,50.14,13700.0,46.0032,46.0397,45.7931,45.7931,13700.0
2013-06-21 11:40:00,50.17,50.25,49.94,50.01,40100.0,45.8205,45.8936,45.6105,45.6744,40100.0
2013-06-21 11:50:00,50.01,50.01,49.72,49.85,30400.0,45.6744,45.6744,45.4096,45.5283,30400.0
2013-06-21 12:00:00,49.86,50.25,49.86,50.08,23200.0,45.5374,45.8936,45.5374,45.7383,23200.0
2013-06-21 12:10:00,50.08,50.21,50.01,50.2,14100.0,45.7383,45.8571,45.6744,45.8479,14100.0
2013-06-21 12:20:00,50.21,50.21,49.79,49.99,15900.0,45.8571,45.8571,45.4735,45.6561,15900.0
2013-06-21 12:30:00,49.99,50.1,49.78,49.97,17800.0,45.6561,45.7566,45.4643,45.6379,17800.0
2013-06-21 12:40:00,49.94,50.52,49.9,50.52,17300.0,45.6105,46.1402,45.5739,46.1402,17300.0
2013-06-21 12:50:00,50.5,50.71,50.32,50.65,13200.0,46.1219,46.3137,45.9575,46.2589,13200.0
2013-06-21 13:00:00,50.65,50.78,50.42,50.75,15900.0,46.2589,46.3777,46.0489,46.3503,15900.0
2013-06-21 13:10:00,50.74,51.0,50.7,50.85,14000.0,46.3411,46.5786,46.3046,46.4416,14000.0
2013-06-21 13:20:00,50.83,50.92,50.59,50.67,13000.0,46.4233,46.5055,46.2041,46.2772,13000.0
2013-06-21 13:30:00,50.6,50.72,50.52,50.52,11100.0,46.2133,46.3229,46.1402,46.1402,11100.0
2013-06-21 13:40:00,50.52,50.62,50.3,50.3,26800.0,46.1402,46.2315,45.9393,45.9393,26800.0
2013-06-21 13:50:00,50.28,50.39,50.08,50.17,13300.0,45.921,46.0215,45.7383,45.8205,13300.0
2013-06-21 14:00:00,50.22,50.3,49.95,50.03,15800.0,45.8662,45.9393,45.6196,45.6927,15800.0
2013-06-21 14:10:00,50.03,50.39,49.95,50.39,14400.0,45.6927,46.0215,45.6196,46.0215,14400.0
2013-06-21 14:20:00,50.36,50.36,50.14,50.31,11600.0,45.9941,45.9941,45.7931,45.9484,11600.0
2013-06-21 14:30:00,50.33,50.38,50.09,50.31,13600.0,45.9667,46.0123,45.7475,45.9484,13600.0
2013-06-21 14:40:00,50.32,50.36,50.12,50.23,15000.0,45.9575,45.9941,45.7749,45.8753,15000.0
2013-06-21 14:50:00,50.24,50.33,50.17,50.31,13800.0,45.8845,45.9667,45.8205,45.9484,13800.0
2013-06-21 15:00:00,50.3,50.47,50.27,50.35,14500.0,45.9393,46.0945,45.9119,45.9849,14500.0
2013-06-21 15:10:00,50.37,50.52,50.29,50.43,31800.0,46.0032,46.1402,45.9301,46.058,31800.0
2013-06-21 15:20:00,50.44,50.54,50.38,50.54,20800.0,46.0671,46.1585,46.0123,46.1585,20800.0
2013-06-21 15:30:00,50.54,50.54,50.38,50.41,32900.0,46.1585,46.1585,46.0123,46.0397,32900.0
2013-06-21 15:40:00,50.4,50.44,50.12,50.22,50700.0,46.0306,46.0671,45.7749,45.8662,50700.0
2013-06-21 15:50:00,50.22,50.35,50.15,50.19,96100.0,45.8662,45.9849,45.8023,45.8388,96100.0
2013-06-24 09:30:00,49.39,49.83,48.9,49.01,32800.0,45.1082,45.51,44.6606,44.7611,32800.0
2013-06-24 09:40:00,49.0,49.76,49.0,49.76,27500.0,44.752,45.4461,44.752,45.4461,27500.0
2013-06-24 09:50:00,49.73,49.82,49.37,49.37,28500.0,45.4187,45.5009,45.0899,45.0899,28500.0
2013-06-24 10:00:00,49.43,49.43,49.01,49.28,10900.0,45.1447,45.1447,44.7611,45.0077,10900.0
2013-06-24 10:10:00,49.29,49.34,49.05,49.14,12400.0,45.0168,45.0625,44.7976,44.8798,12400.0
2013-06-24 10:20:00,49.13,49.27,48.97,49.19,13300.0,44.8707,44.9986,44.7246,44.9255,13300.0
2013-06-24 10:30:00,49.17,49.37,48.94,49.35,34700.0,44.9072,45.0899,44.6972,45.0716,34700.0
2013-06-24 10:40:00,49.35,49.43,49.01,49.08,11500.0,45.0716,45.1447,44.7611,44.825,11500.0
2013-06-24 10:50:00,49.06,49.09,48.91,48.94,17600.0,44.8068,44.8342,44.6698,44.6972,17600.0
2013-06-24 11:00:00,48.94,48.94,48.64,48.7,8300.0,44.6972,44.6972,44.4232,44.478,8300.0
2013-06-24 11:10:00,48.73,48.77,48.46,48.55,18800.0,44.5054,44.5419,44.2588,44.341,18800.0
2013-06-24 11:20:00,48.54,48.54,48.26,48.31,15600.0,44.3318,44.3318,44.0761,44.1218,15600.0
2013-06-24 11:30:00,48.32,48.53,48.29,48.53,10800.0,44.1309,44.3227,44.1035,44.3227,10800.0
2013-06-24 11:40:00,48.56,48.67,48.41,48.41,9900.0,44.3501,44.4506,44.2131,44.2131,9900.0
2013-06-24 11:50:00,48.45,48.57,48.33,48.42,11600.0,44.2497,44.3592,44.1401,44.2223,11600.0
2013-06-24 12:00:00,48.43,48.57,48.15,48.18,12800.0,44.2314,44.3592,43.9757,44.0031,12800.0
2013-06-24 12:10:00,48.17,48.18,47.98,48.01,48200.0,43.9939,44.0031,43.8204,43.8478,48200.0
2013-06-24 12:20:00,47.99,48.01,47.85,47.85,22700.0,43.8295,43.8478,43.7017,43.7017,22700.0
2013-06-24 12:30:00,47.91,48.03,47.77,47.82,21600.0,43.7565,43.8661,43.6286,43.6743,21600.0
2013-06-24 12:40:00,47.83,47.95,47.78,47.81,15000.0,43.6834,43.793,43.6377,43.6651,15000.0
2013-06-24 12:50:00,47.83,47.94,47.77,47.9,19900.0,43.6834,43.7839,43.6286,43.7473,19900.0
2013-06-24 13:00:00,47.86,47.93,47.66,47.75,12500.0,43.7108,43.7747,43.5281,43.6103,12500.0
2013-06-24 13:10:00,47.77,48.1,47.71,47.9,35500.0,43.6286,43.93,43.5738,43.7473,35500.0
2013-06-24 13:20:00,47.94,47.94,47.66,47.77,8600.0,43.7839,43.7839,43.5281,43.6286,8600.0
2013-06-24 13:30:00,47.84,47.89,47.75,47.85,7600.0,43.6925,43.7382,43.6103,43.7017,7600.0
2013-06-24 13:40:00,47.89,47.96,47.81,47.81,14600.0,43.7382,43.8021,43.6651,43.6651,14600.0
2013-06-24 13:50:00,47.82,48.14,47.72,48.02,30800.0,43.6743,43.9665,43.5829,43.8569,30800.0
2013-06-24 14:00:00,48.01,48.26,47.94,48.09,33600.0,43.8478,44.0761,43.7839,43.9209,33600.0
2013-06-24 14:10:00,48.09,48.32,47.95,48.31,21400.0,43.9209,44.1309,43.793,44.1218,21400.0
2013-06-24 14:20:00,48.31,48.38,48.05,48.33,35900.0,44.1218,44.1857,43.8843,44.1401,35900.0
2013-06-24 14:30:00,48.27,48.63,48.23,48.6,63700.0,44.0853,44.414,44.0487,44.3866,63700.0
2013-06-24 14:40:00,48.6,48.92,48.53,48.82,29700.0,44.3866,44.6789,44.3227,44.5876,29700.0
2013-06-24 14:50:00,48.82,48.91,48.59,48.75,17900.0,44.5876,44.6698,44.3775,44.5236,17900.0
2013-06-24 15:00:00,48.74,48.74,48.52,48.54,16800.0,44.5145,44.5145,44.3136,44.3318,16800.0
2013-06-24 15:10:00,48.57,48.61,48.23,48.35,17800.0,44.3592,44.3958,44.0487,44.1583,17800.0
2013-06-24 15:20:00,48.36,48.41,48.12,48.12,20800.0,44.1675,44.2131,43.9483,43.9483,20800.0
2013-06-24 15:30:00,48.1,48.3,48.08,48.3,27400.0,43.93,44.1127,43.9117,44.1127,27400.0
2013-06-24 15:40:00,48.32,48.34,48.06,48.17,43700.0,44.1309,44.1492,43.8935,43.9939,43700.0
2013-06-24 15:50:00,48.17,48.26,47.98,48.04,65000.0,43.9939,44.0761,43.8204,43.8752,65000.0
2013-06-25 09:30:00,48.63,48.85,48.38,48.62,22200.0,44.414,44.615,44.1857,44.4049,22200.0
2013-06-25 09:40:00,48.67,48.74,48.51,48.52,15200.0,44.4506,44.5145,44.3045,44.3136,15200.0
2013-06-25 09:50:00,48.49,48.77,48.37,48.73,18300.0,44.2862,44.5419,44.1766,44.5054,18300.0
2013-06-25 10:00:00,48.76,48.81,48.52,48.78,28300.0,44.5328,44.5784,44.3136,44.551,28300.0
2013-06-25 10:10:00,48.82,48.95,48.5,48.57,23700.0,44.5876,44.7063,44.2953,44.3592,23700.0
2013-06-25 10:20:00,48.63,48.78,48.55,48.73,11200.0,44.414,44.551,44.341,44.5054,11200.0
2013-06-25 10:30:00,48.77,48.77,48.55,48.68,20000.0,44.5419,44.5419,44.341,44.4597,20000.0
2013-06-25 10:40:00,48.69,48.75,48.61,48.64,8800.0,44.4688,44.5236,44.3958,44.4232,8800.0
2013-06-25 10:50:00,48.66,48.75,48.59,48.63,17200.0,44.4414,44.5236,44.3775,44.414,17200.0
2013-06-25 11:00:00,48.61,48.66,48.5,48.58,21700.0,44.3958,44.4414,44.2953,44.3684,21700.0
2013-06-25 11:10:00,48.58,48.63,48.39,48.43,12400.0,44.3684,44.414,44.1949,44.2314,12400.0
2013-06-25 11:20:00,48.43,48.54,48.38,48.41,13800.0,44.2314,44.3318,44.1857,44.2131,13800.0
2013-06-25 11:30:00,48.4,48.47,48.35,48.41,14700.0,44.204,44.2679,44.1583,44.2131,14700.0
2013-06-25 11:40:00,48.4,48.54,48.33,48.5,15200.0,44.204,44.3318,44.1401,44.2953,15200.0
2013-06-25 11:50:00,48.44,48.49,48.39,48.41,19200.0,44.2405,44.2862,44.1949,44.2131,19200.0
2013-06-25 12:00:00,48.41,48.48,48.29,48.39,13300.0,44.2131,44.2771,44.1035,44.1949,13300.0
2013-06-25 12:10:00,48.4,48.41,48.27,48.36,24000.0,44.204,44.2131,44.0853,44.1675,24000.0
2013-06-25 12:20:00,48.35,48.4,48.26,48.29,16900.0,44.1583,44.204,44.0761,44.1035,16900.0
2013-06-25 12:30:00,48.26,48.43,48.22,48.41,14500.0,44.0761,44.2314,44.0396,44.2131,14500.0
2013-06-25 12:40:00,48.43,48.55,48.36,48.38,10500.0,44.2314,44.341,44.1675,44.1857,10500.0
2013-06-25 12:50:00,48.42,48.45,48.3,48.4,17500.0,44.2223,44.2497,44.1127,44.204,17500.0
2013-06-25 13:00:00,48.4,48.52,48.29,48.29,7500.0,44.204,44.3136,44.1035,44.1035,7500.0
2013-06-25 13:10:00,48.31,48.45,48.29,48.32,9700.0,44.1218,44.2497,44.1035,44.1309,9700.0
2013-06-25 13:20:00,48.29,48.51,48.25,48.51,16500.0,44.1035,44.3045,44.067,44.3045,16500.0
2013-06-25 13:30:00,48.48,48.68,48.41,48.64,10900.0,44.2771,44.4597,44.2131,44.4232,10900.0
2013-06-25 13:40:00,48.65,48.79,48.59,48.73,6500.0,44.4323,44.5602,44.3775,44.5054,6500.0
2013-06-25 13:50:00,48.7,48.71,48.39,48.41,8700.0,44.478,44.4871,44.1949,44.2131,8700.0
2013-06-25 14:00:00,48.41,48.52,48.34,48.45,12100.0,44.2131,44.3136,44.1492,44.2497,12100.0
2013-06-25 14:10:00,48.46,48.61,48.45,48.53,9900.0,44.2588,44.3958,44.2497,44.3227,9900.0
2013-06-25 14:20:00,48.55,48.55,48.37,48.46,11200.0,44.341,44.341,44.1766,44.2588,11200.0
2013-06-25 14:30:00,48.46,48.68,48.45,48.63,16300.0,44.2588,44.4597,44.2497,44.414,16300.0
2013-06-25 14:40:00,48.65,48.7,48.54,48.59,13000.0,44.4323,44.478,44.3318,44.3775,13000.0
2013-06-25 14:50:00,48.58,48.63,48.48,48.48,15000.0,44.3684,44.414,44.2771,44.2771,15000.0
2013-06-25 15:00:00,48.52,48.55,48.44,48.55,14600.0,44.3136,44.341,44.2405,44.341,14600.0
2013-06-25 15:10:00,48.53,48.53,48.41,48.43,14500.0,44.3227,44.3227,44.2131,44.2314,14500.0
2013-06-25 15:20:00,48.43,48.51,48.43,48.5,14100.0,44.2314,44.3045,44.2314,44.2953,14100.0
2013-06-25 15:30:00,48.51,48.59,48.48,48.59,41700.0,44.3045,44.3775,44.2771,44.3775,41700.0
2013-06-25 15:40:00,48.6,48.6,48.47,48.56,79400.0,44.3866,44.3866,44.2679,44.3501,79400.0
2013-06-25 15:50:00,48.56,48.71,48.52,48.66,76700.0,44.3501,44.4871,44.3136,44.4414,76700.0
2013-06-26 09:30:00,49.18,49.99,49.18,49.51,23000.0,44.9164,45.6561,44.9164,45.2178,23000.0
2013-06-26 09:40:00,49.58,49.76,49.47,49.61,14400.0,45.2817,45.4461,45.1812,45.3091,14400.0
2013-06-26 09:50:00,49.6,49.8,49.43,49.58,45900.0,45.3,45.4826,45.1447,45.2817,45900.0
2013-06-26 10:00:00,49.58,49.62,49.41,49.55,27500.0,45.2817,45.3182,45.1264,45.2543,27500.0
2013-06-26 10:10:00,49.49,49.51,48.92,48.95,28800.0,45.1995,45.2178,44.6789,44.7063,28800.0
2013-06-26 10:20:00,48.95,49.35,48.9,49.04,28100.0,44.7063,45.0716,44.6606,44.7885,28100.0
2013-06-26 10:30:00,49.04,49.12,48.88,49.06,30400.0,44.7885,44.8616,44.6424,44.8068,30400.0
2013-06-26 10:40:00,49.09,49.09,48.97,49.05,6900.0,44.8342,44.8342,44.7246,44.7976,6900.0
2013-06-26 10:50:00,49.08,49.14,48.95,49.09,8700.0,44.825,44.8798,44.7063,44.8342,8700.0
2013-06-26 11:00:00,49.09,49.11,48.95,49.02,10800.0,44.8342,44.8524,44.7063,44.7702,10800.0
2013-06-26 11:10:00,49.05,49.14,48.94,49.06,7800.0,44.7976,44.8798,44.6972,44.8068,7800.0
2013-06-26 11:20:00,49.03,49.04,48.93,49.04,9400.0,44.7794,44.7885,44.688,44.7885,9400.0
2013-06-26 11:30:00,49.03,49.17,48.98,49.1,11400.0,44.7794,44.9072,44.7337,44.8433,11400.0
2013-06-26 11:40:00,49.13,49.19,49.05,49.14,6500.0,44.8707,44.9255,44.7976,44.8798,6500.0
2013-06-26 11:50:00,49.14,49.2,49.11,49.16,13200.0,44.8798,44.9346,44.8524,44.8981,13200.0
2013-06-26 12:00:00,49.17,49.24,49.15,49.19,13800.0,44.9072,44.9712,44.889,44.9255,13800.0
2013-06-26 12:10:00,49.21,49.29,49.2,49.26,12500.0,44.9438,45.0168,44.9346,44.9894,12500.0
2013-06-26 12:20:00,49.25,49.32,49.24,49.32,8500.0,44.9803,45.0442,44.9712,45.0442,8500.0
2013-06-26 12:30:00,49.32,49.32,49.24,49.29,4000.0,45.0442,45.0442,44.9712,45.0168,4000.0
2013-06-26 12:40:00,49.25,49.3,49.15,49.23,6100.0,44.9803,45.026,44.889,44.962,6100.0
2013-06-26 12:50:00,49.24,49.29,49.23,49.27,4300.0,44.9712,45.0168,44.962,44.9986,4300.0
2013-06-26 13:00:00,49.28,49.36,49.22,49.36,5200.0,45.0077,45.0808,44.9529,45.0808,5200.0
2013-06-26 13:10:00,49.36,49.45,49.35,49.35,4900.0,45.0808,45.163,45.0716,45.0716,4900.0
2013-06-26 13:20:00,49.34,49.41,49.32,49.37,7800.0,45.0625,45.1264,45.0442,45.0899,7800.0
2013-06-26 13:30:00,49.39,49.46,49.37,49.45,5100.0,45.1082,45.1721,45.0899,45.163,5100.0
2013-06-26 13:40:00,49.4,49.43,49.33,49.34,5000.0,45.1173,45.1447,45.0534,45.0625,5000.0
2013-06-26 13:50:00,49.34,49.43,49.26,49.26,6200.0,45.0625,45.1447,44.9894,44.9894,6200.0
2013-06-26 14:00:00,49.29,49.34,49.22,49.3,5000.0,45.0168,45.0625,44.9529,45.026,5000.0
2013-06-26 14:10:00,49.29,49.37,49.27,49.37,7000.0,45.0168,45.0899,44.9986,45.0899,7000.0
2013-06-26 14:20:00,49.38,49.53,49.37,49.48,7000.0,45.099,45.236,45.0899,45.1904,7000.0
2013-06-26 14:30:00,49.47,49.47,49.24,49.28,17400.0,45.1812,45.1812,44.9712,45.0077,17400.0
2013-06-26 14:40:00,49.25,49.28,49.19,49.22,5500.0,44.9803,45.0077,44.9255,44.9529,5500.0
2013-06-26 14:50:00,49.25,49.28,49.19,49.19,7900.0,44.9803,45.0077,44.9255,44.9255,7900.0
2013-06-26 15:00:00,49.21,49.34,49.21,49.21,14500.0,44.9438,45.0625,44.9438,44.9438,14500.0
2013-06-26 15:10:00,49.23,49.27,49.2,49.24,7400.0,44.962,44.9986,44.9346,44.9712,7400.0
2013-06-26 15:20:00,49.23,49.26,49.15,49.24,10100.0,44.962,44.9894,44.889,44.9712,10100.0
2013-06-26 15:30:00,49.23,49.25,49.2,49.22,9500.0,44.962,44.9803,44.9346,44.9529,9500.0
2013-06-26 15:40:00,49.23,49.24,49.02,49.09,17900.0,44.962,44.9712,44.7702,44.8342,17900.0
2013-06-26 15:50:00,49.09,49.13,49.04,49.1,45900.0,44.8342,44.8707,44.7885,44.8433,45900.0
2013-06-27 09:30:00,49.54,49.67,49.36,49.43,8300.0,45.2452,45.3639,45.0808,45.1447,8300.0
2013-06-27 09:40:00,49.44,49.49,49.28,49.35,9700.0,45.1538,45.1995,45.0077,45.0716,9700.0
2013-06-27 09:50:00,49.36,49.42,49.22,49.24,7300.0,45.0808,45.1356,44.9529,44.9712,7300.0
2013-06-27 10:00:00,49.33,49.42,49.03,49.1,10600.0,45.0534,45.1356,44.7794,44.8433,10600.0
2013-06-27 10:10:00,49.17,49.32,49.17,49.25,11800.0,44.9072,45.0442,44.9072,44.9803,11800.0
2013-06-27 10:20:00,49.25,49.38,49.22,49.26,29200.0,44.9803,45.099,44.9529,44.9894,29200.0
2013-06-27 10:30:00,49.27,49.28,49.19,49.25,7200.0,44.9986,45.0077,44.9255,44.9803,7200.0
2013-06-27 10:40:00,49.25,49.36,49.23,49.32,11000.0,44.9803,45.0808,44.962,45.0442,11000.0
2013-06-27 10:50:00,49.33,49.49,49.31,49.33,5200.0,45.0534,45.1995,45.0351,45.0534,5200.0
2013-06-27 11:00:00,49.32,49.83,49.32,49.75,32500.0,45.0442,45.51,45.0442,45.4369,32500.0
2013-06-27 11:10:00,49.72,49.81,49.72,49.74,5900.0,45.4096,45.4917,45.4096,45.4278,5900.0
2013-06-27 11:20:00,49.64,49.83,49.64,49.83,10100.0,45.3365,45.51,45.3365,45.51,10100.0
2013-06-27 11:30:00,49.79,49.87,49.76,49.85,14900.0,45.4735,45.5465,45.4461,45.5283,14900.0
2013-06-27 11:40:00,49.88,50.1,49.88,49.92,37800.0,45.5557,45.7566,45.5557,45.5922,37800.0
2013-06-27 11:50:00,49.93,50.13,49.93,50.02,3200.0,45.6013,45.784,45.6013,45.6835,3200.0
2013-06-27 12:00:00,50.02,50.02,49.89,49.94,20500.0,45.6835,45.6835,45.5648,45.6105,20500.0
2013-06-27 12:10:00,49.96,50.02,49.94,50.0,4600.0,45.6287,45.6835,45.6105,45.6653,4600.0
2013-06-27 12:20:00,50.0,50.0,49.88,49.99,9900.0,45.6653,45.6653,45.5557,45.6561,9900.0
2013-06-27 12:30:00,50.05,50.11,50.05,50.07,2000.0,45.7109,45.7657,45.7109,45.7292,2000.0
2013-06-27 12:40:00,50.05,50.14,50.05,50.13,8700.0,45.7109,45.7931,45.7109,45.784,8700.0
2013-06-27 12:50:00,50.14,50.24,50.14,50.17,3300.0,45.7931,45.8845,45.7931,45.8205,3300.0
2013-06-27 13:00:00,50.17,50.25,50.06,50.08,11000.0,45.8205,45.8936,45.7201,45.7383,11000.0
2013-06-27 13:10:00,50.09,50.1,50.03,50.06,4600.0,45.7475,45.7566,45.6927,45.7201,4600.0
2013-06-27 13:20:00,50.06,50.06,50.0,50.0,4500.0,45.7201,45.7201,45.6653,45.6653,4500.0
2013-06-27 13:30:00,50.01,50.15,50.0,50.08,4600.0,45.6744,45.8023,45.6653,45.7383,4600.0
2013-06-27 13:40:00,50.09,50.12,50.06,50.11,5300.0,45.7475,45.7749,45.7201,45.7657,5300.0
2013-06-27 13:50:00,50.12,50.14,49.99,50.0,8900.0,45.7749,45.7931,45.6561,45.6653,8900.0
2013-06-27 14:00:00,50.01,50.14,49.99,50.14,19200.0,45.6744,45.7931,45.6561,45.7931,19200.0
2013-06-27 14:10:00,50.14,50.2,50.11,50.11,16900.0,45.7931,45.8479,45.7657,45.7657,16900.0
2013-06-27 14:20:00,50.14,50.2,50.07,50.18,7800.0,45.7931,45.8479,45.7292,45.8297,7800.0
2013-06-27 14:30:00,50.2,50.22,50.15,50.16,45900.0,45.8479,45.8662,45.8023,45.8114,45900.0
2013-06-27 14:40:00,50.17,50.2,50.12,50.15,21600.0,45.8205,45.8479,45.7749,45.8023,21600.0
2013-06-27 14:50:00,50.13,50.2,50.12,50.16,22500.0,45.784,45.8479,45.7749,45.8114,22500.0
2013-06-27 15:00:00,50.16,50.24,50.11,50.22,22500.0,45.8114,45.8845,45.7657,45.8662,22500.0
2013-06-27 15:10:00,50.18,50.26,50.15,50.18,19700.0,45.8297,45.9027,45.8023,45.8297,19700.0
2013-06-27 15:20:00,50.19,50.23,50.17,50.23,19400.0,45.8388,45.8753,45.8205,45.8753,19400.0
2013-06-27 15:30:00,50.23,50.3,50.16,50.17,11300.0,45.8753,45.9393,45.8114,45.8205,11300.0
2013-06-27 15:40:00,50.16,50.27,50.16,50.25,17300.0,45.8114,45.9119,45.8114,45.8936,17300.0
2013-06-27 15:50:00,50.24,50.31,50.13,50.25,55200.0,45.8845,45.9484,45.784,45.8936,55200.0
2013-06-28 09:30:00,50.0,50.23,50.0,50.01,18300.0,45.6653,45.8753,45.6653,45.6744,18300.0
2013-06-28 09:40:00,50.07,50.12,49.72,49.72,8900.0,45.7292,45.7749,45.4096,45.4096,8900.0
2013-06-28 09:50:00,49.71,49.88,49.65,49.84,31700.0,45.4004,45.5557,45.3456,45.5191,31700.0
2013-06-28 10:00:00,49.8,49.85,49.67,49.85,4500.0,45.4826,45.5283,45.3639,45.5283,4500.0
2013-06-28 10:10:00,49.77,49.9,49.67,49.9,3700.0,45.4552,45.5739,45.3639,45.5739,3700.0
2013-06-28 10:20:00,49.82,50.0,49.81,50.0,8900.0,45.5009,45.6653,45.4917,45.6653,8900.0
2013-06-28 10:30:00,50.01,50.34,50.01,50.29,4600.0,45.6744,45.9758,45.6744,45.9301,4600.0
2013-06-28 10:40:00,50.29,50.29,50.04,50.04,5800.0,45.9301,45.9301,45.7018,45.7018,5800.0
2013-06-28 10:50:00,50.11,50.33,50.06,50.21,5000.0,45.7657,45.9667,45.7201,45.8571,5000.0
2013-06-28 11:00:00,50.18,50.27,50.12,50.12,4200.0,45.8297,45.9119,45.7749,45.7749,4200.0
2013-06-28 11:10:00,50.15,50.19,50.07,50.07,4100.0,45.8023,45.8388,45.7292,45.7292,4100.0
2013-06-28 11:20:00,50.12,50.12,49.87,49.9,4700.0,45.7749,45.7749,45.5465,45.5739,4700.0
2013-06-28 11:30:00,49.88,49.98,49.8,49.84,11200.0,45.5557,45.647,45.4826,45.5191,11200.0
2013-06-28 11:40:00,49.81,49.81,49.68,49.73,16800.0,45.4917,45.4917,45.373,45.4187,16800.0
2013-06-28 11:50:00,49.73,49.73,49.57,49.6,10400.0,45.4187,45.4187,45.2726,45.3,10400.0
2013-06-28 12:00:00,49.6,49.6,49.26,49.26,4400.0,45.3,45.3,44.9894,44.9894,4400.0
2013-06-28 12:10:00,49.26,49.43,49.26,49.31,5400.0,44.9894,45.1447,44.9894,45.0351,5400.0
2013-06-28 12:20:00,49.29,49.36,49.18,49.33,3100.0,45.0168,45.0808,44.9164,45.0534,3100.0
2013-06-28 12:30:00,49.38,49.41,49.31,49.38,5000.0,45.099,45.1264,45.0351,45.099,5000.0
2013-06-28 12:40:00,49.38,49.46,49.34,49.45,4400.0,45.099,45.1721,45.0625,45.163,4400.0
2013-06-28 12:50:00,49.4,49.42,49.3,49.33,8900.0,45.1173,45.1356,45.026,45.0534,8900.0
2013-06-28 13:00:00,49.28,49.28,49.2,49.26,6500.0,45.0077,45.0077,44.9346,44.9894,6500.0
2013-06-28 13:10:00,49.25,49.31,49.23,49.29,4000.0,44.9803,45.0351,44.962,45.0168,4000.0
2013-06-28 13:20:00,49.29,49.43,49.29,49.33,4400.0,45.0168,45.1447,45.0168,45.0534,4400.0
2013-06-28 13:30:00,49.33,49.39,49.29,49.35,3000.0,45.0534,45.1082,45.0168,45.0716,3000.0
2013-06-28 13:40:00,49.34,49.45,49.33,49.44,3700.0,45.0625,45.163,45.0534,45.1538,3700.0
2013-06-28 13:50:00,49.43,49.43,49.37,49.41,1700.0,45.1447,45.1447,45.0899,45.1264,1700.0
2013-06-28 14:00:00,49.39,49.44,49.36,49.44,3100.0,45.1082,45.1538,45.0808,45.1538,3100.0
2013-06-28 14:10:00,49.41,49.42,49.31,49.31,2700.0,45.1264,45.1356,45.0351,45.0351,2700.0
2013-06-28 14:20:00,49.3,49.37,49.25,49.32,3800.0,45.026,45.0899,44.9803,45.0442,3800.0
2013-06-28 14:30:00,49.34,49.34,49.3,49.31,4400.0,45.0625,45.0625,45.026,45.0351,4400.0
2013-06-28 14:40:00,49.32,49.33,49.21,49.23,3800.0,45.0442,45.0534,44.9438,44.962,3800.0
2013-06-28 14:50:00,49.23,49.24,49.08,49.1,6600.0,44.962,44.9712,44.825,44.8433,6600.0
2013-06-28 15:00:00,49.14,49.15,48.96,48.97,11800.0,44.8798,44.889,44.7154,44.7246,11800.0
2013-06-28 15:10:00,48.98,49.11,48.92,49.04,10600.0,44.7337,44.8524,44.6789,44.7885,10600.0
2013-06-28 15:20:00,49.03,49.03,48.92,48.98,12300.0,44.7794,44.7794,44.6789,44.7337,12300.0
2013-06-28 15:30:00,49.0,49.07,48.95,49.0,19700.0,44.752,44.8159,44.7063,44.752,19700.0
2013-06-28 15:40:00,49.01,49.12,48.68,48.68,53900.0,44.7611,44.8616,44.4597,44.4597,53900.0
2013-06-28 15:50:00,48.68,48.73,48.36,48.39,111200.0,44.4597,44.5054,44.1675,44.1949,111200.0
2013-07-01 09:30:00,48.86,49.14,48.6,49.03,16200.0,44.6241,44.8798,44.3866,44.7794,16200.0
2013-07-01 09:40:00,49.02,49.16,48.82,49.08,10500.0,44.7702,44.8981,44.5876,44.825,10500.0
2013-07-01 09:50:00,49.18,49.2,49.05,49.09,10200.0,44.9164,44.9346,44.7976,44.8342,10200.0
2013-07-01 10:00:00,49.05,49.66,49.05,49.55,18500.0,44.7976,45.3548,44.7976,45.2543,18500.0
2013-07-01 10:10:00,49.51,49.51,49.29,49.35,7000.0,45.2178,45.2178,45.0168,45.0716,7000.0
2013-07-01 10:20:00,49.29,49.31,49.16,49.23,6200.0,45.0168,45.0351,44.8981,44.962,6200.0
2013-07-01 10:30:00,49.19,49.27,49.11,49.11,9800.0,44.9255,44.9986,44.8524,44.8524,9800.0
2013-07-01 10:40:00,49.15,49.2,49.06,49.13,6100.0,44.889,44.9346,44.8068,44.8707,6100.0
2013-07-01 10:50:00,49.17,49.28,49.06,49.15,7400.0,44.9072,45.0077,44.8068,44.889,7400.0
2013-07-01 11:00:00,49.17,49.37,49.12,49.37,25100.0,44.9072,45.0899,44.8616,45.0899,25100.0
2013-07-01 11:10:00,49.42,49.48,49.31,49.31,8700.0,45.1356,45.1904,45.0351,45.0351,8700.0
2013-07-01 11:20:00,49.26,49.29,49.11,49.26,16200.0,44.9894,45.0168,44.8524,44.9894,16200.0
2013-07-01 11:30:00,49.29,49.38,49.21,49.31,13700.0,45.0168,45.099,44.9438,45.0351,13700.0
2013-07-01 11:40:00,49.31,49.41,49.23,49.41,9600.0,45.0351,45.1264,44.962,45.1264,9600.0
2013-07-01 11:50:00,49.45,49.62,49.45,49.56,9800.0,45.163,45.3182,45.163,45.2634,9800.0
2013-07-01 12:00:00,49.61,49.75,49.55,49.75,9000.0,45.3091,45.4369,45.2543,45.4369,9000.0
2013-07-01 12:10:00,49.74,49.86,49.73,49.74,7500.0,45.4278,45.5374,45.4187,45.4278,7500.0
2013-07-01 12:20:00,49.71,49.8,49.66,49.76,7800.0,45.4004,45.4826,45.3548,45.4461,7800.0
2013-07-01 12:30:00,49.76,49.93,49.73,49.92,6100.0,45.4461,45.6013,45.4187,45.5922,6100.0
2013-07-01 12:40:00,49.88,49.97,49.87,49.96,4100.0,45.5557,45.6379,45.5465,45.6287,4100.0
2013-07-01 12:50:00,49.95,49.96,49.75,49.76,6000.0,45.6196,45.6287,45.4369,45.4461,6000.0
2013-07-01 13:00:00,49.74,49.81,49.68,49.78,5000.0,45.4278,45.4917,45.373,45.4643,5000.0
2013-07-01 13:10:00,49.79,49.81,49.69,49.73,6200.0,45.4735,45.4917,45.3822,45.4187,6200.0
2013-07-01 13:20:00,49.74,49.87,49.66,49.66,3700.0,45.4278,45.5465,45.3548,45.3548,3700.0
2013-07-01 13:30:00,49.67,49.77,49.65,49.72,23700.0,45.3639,45.4552,45.3456,45.4096,23700.0
2013-07-01 13:40:00,49.71,49.84,49.66,49.67,14700.0,45.4004,45.5191,45.3548,45.3639,14700.0
2013-07-01 13:50:00,49.64,49.69,49.32,49.32,8400.0,45.3365,45.3822,45.0442,45.0442,8400.0
2013-07-01 14:00:00,49.36,49.38,49.27,49.31,10400.0,45.0808,45.099,44.9986,45.0351,10400.0
2013-07-01 14:10:00,49.34,49.34,49.16,49.16,9800.0,45.0625,45.0625,44.8981,44.8981,9800.0
2013-07-01 14:20:00,49.16,49.17,48.97,49.04,19600.0,44.8981,44.9072,44.7246,44.7885,19600.0
2013-07-01 14:30:00,49.07,49.19,49.03,49.03,10900.0,44.8159,44.9255,44.7794,44.7794,10900.0
2013-07-01 14:40:00,48.99,49.17,48.94,49.02,4500.0,44.7428,44.9072,44.6972,44.7702,4500.0
2013-07-01 14:50:00,49.01,49.1,48.99,49.08,5600.0,44.7611,44.8433,44.7428,44.825,5600.0
2013-07-01 15:00:00,49.08,49.16,49.01,49.16,10100.0,44.825,44.8981,44.7611,44.8981,10100.0
2013-07-01 15:10:00,49.12,49.18,49.0,49.04,8100.0,44.8616,44.9164,44.752,44.7885,8100.0
2013-07-01 15:20:00,49.02,49.07,48.95,48.95,10900.0,44.7702,44.8159,44.7063,44.7063,10900.0
2013-07-01 15:30:00,48.96,48.96,48.63,48.72,35500.0,44.7154,44.7154,44.414,44.4962,35500.0
2013-07-01 15:40:00,48.71,48.77,48.61,48.69,28900.0,44.4871,44.5419,44.3958,44.4688,28900.0
2013-07-01 15:50:00,48.68,48.86,48.65,48.79,54800.0,44.4597,44.6241,44.4323,44.5602,54800.0
2013-07-02 09:30:00,48.66,48.86,48.64,48.83,10900.0,44.4414,44.6241,44.4232,44.5967,10900.0
2013-07-02 09:40:00,48.8,49.37,48.75,49.32,20900.0,44.5693,45.0899,44.5236,45.0442,20900.0
2013-07-02 09:50:00,49.25,49.29,48.85,48.85,15900.0,44.9803,45.0168,44.615,44.615,15900.0
2013-07-02 10:00:00,48.82,48.93,48.63,48.66,16500.0,44.5876,44.688,44.414,44.4414,16500.0
2013-07-02 10:10:00,48.63,48.7,48.53,48.6,12600.0,44.414,44.478,44.3227,44.3866,12600.0
2013-07-02 10:20:00,48.6,48.89,48.6,48.8,13900.0,44.3866,44.6515,44.3866,44.5693,13900.0
2013-07-02 10:30:00,48.77,48.77,48.55,48.57,8200.0,44.5419,44.5419,44.341,44.3592,8200.0
2013-07-02 10:40:00,48.59,48.62,48.43,48.56,28200.0,44.3775,44.4049,44.2314,44.3501,28200.0
2013-07-02 10:50:00,48.58,48.58,48.5,48.54,9300.0,44.3684,44.3684,44.2953,44.3318,9300.0
2013-07-02 11:00:00,48.57,48.64,48.52,48.61,12600.0,44.3592,44.4232,44.3136,44.3958,12600.0
2013-07-02 11:10:00,48.61,48.77,48.61,48.77,9300.0,44.3958,44.5419,44.3958,44.5419,9300.0
2013-07-02 11:20:00,48.77,48.77,48.57,48.68,10800.0,44.5419,44.5419,44.3592,44.4597,10800.0
2013-07-02 11:30:00,48.7,48.76,48.66,48.74,7600.0,44.478,44.5328,44.4414,44.5145,7600.0
2013-07-02 11:40:00,48.73,48.91,48.67,48.88,7100.0,44.5054,44.6698,44.4506,44.6424,7100.0
2013-07-02 11:50:00,48.86,48.88,48.7,48.72,8600.0,44.6241,44.6424,44.478,44.4962,8600.0
2013-07-02 12:00:00,48.73,48.87,48.72,48.72,4700.0,44.5054,44.6332,44.4962,44.4962,4700.0
2013-07-02 12:10:00,48.67,48.67,48.6,48.62,8500.0,44.4506,44.4506,44.3866,44.4049,8500.0
2013-07-02 12:20:00,48.62,48.64,48.53,48.64,6400.0,44.4049,44.4232,44.3227,44.4232,6400.0
2013-07-02 12:30:00,48.67,48.81,48.67,48.73,5800.0,44.4506,44.5784,44.4506,44.5054,5800.0
2013-07-02 12:40:00,48.7,48.7,48.45,48.46,10000.0,44.478,44.478,44.2497,44.2588,10000.0
2013-07-02 12:50:00,48.45,48.56,48.4,48.54,14200.0,44.2497,44.3501,44.204,44.3318,14200.0
2013-07-02 13:00:00,48.54,48.54,48.44,48.52,15600.0,44.3318,44.3318,44.2405,44.3136,15600.0
2013-07-02 13:10:00,48.51,48.53,48.38,48.53,22500.0,44.3045,44.3227,44.1857,44.3227,22500.0
2013-07-02 13:20:00,48.53,48.53,48.45,48.47,9200.0,44.3227,44.3227,44.2497,44.2679,9200.0
2013-07-02 13:30:00,48.48,48.48,48.31,48.35,30700.0,44.2771,44.2771,44.1218,44.1583,30700.0
2013-07-02 13:40:00,48.32,48.37,48.25,48.36,18500.0,44.1309,44.1766,44.067,44.1675,18500.0
2013-07-02 13:50:00,48.36,48.5,48.36,48.4,12400.0,44.1675,44.2953,44.1675,44.204,12400.0
2013-07-02 14:00:00,48.37,48.39,48.06,48.06,12900.0,44.1766,44.1949,43.8935,43.8935,12900.0
2013-07-02 14:10:00,48.06,48.17,48.02,48.04,22600.0,43.8935,43.9939,43.8569,43.8752,22600.0
2013-07-02 14:20:00,48.04,48.04,47.92,47.98,15400.0,43.8752,43.8752,43.7656,43.8204,15400.0
2013-07-02 14:30:00,47.99,48.02,47.79,47.81,24400.0,43.8295,43.8569,43.6469,43.6651,24400.0
2013-07-02 14:40:00,47.81,47.95,47.8,47.88,10400.0,43.6651,43.793,43.656,43.7291,10400.0
2013-07-02 14:50:00,47.89,48.02,47.84,47.84,12700.0,43.7382,43.8569,43.6925,43.6925,12700.0
2013-07-02 15:00:00,47.85,48.0,47.85,47.95,13000.0,43.7017,43.8387,43.7017,43.793,13000.0
2013-07-02 15:10:00,47.93,48.07,47.93,48.03,12200.0,43.7747,43.9026,43.7747,43.8661,12200.0
2013-07-02 15:20:00,48.03,48.04,47.8,47.83,18100.0,43.8661,43.8752,43.656,43.6834,18100.0
2013-07-02 15:30:00,47.83,47.84,47.72,47.77,20400.0,43.6834,43.6925,43.5829,43.6286,20400.0
2013-07-02 15:40:00,47.76,47.88,47.76,47.83,24100.0,43.6195,43.7291,43.6195,43.6834,24100.0
2013-07-02 15:50:00,47.86,47.92,47.78,47.8,55300.0,43.7108,43.7656,43.6377,43.656,55300.0
2013-07-03 09:30:00,47.59,47.84,47.37,47.76,17100.0,43.4642,43.6925,43.2633,43.6195,17100.0
2013-07-03 09:40:00,47.81,47.9,47.61,47.61,13300.0,43.6651,43.7473,43.4825,43.4825,13300.0
2013-07-03 09:50:00,47.64,47.83,47.51,47.58,13700.0,43.5099,43.6834,43.3911,43.4551,13700.0
2013-07-03 10:00:00,47.58,47.85,47.38,47.73,13000.0,43.4551,43.7017,43.2724,43.5921,13000.0
2013-07-03 10:10:00,47.71,47.72,47.38,47.38,10700.0,43.5738,43.5829,43.2724,43.2724,10700.0
2013-07-03 10:20:00,47.38,47.61,47.38,47.61,12700.0,43.2724,43.4825,43.2724,43.4825,12700.0
2013-07-03 10:30:00,47.75,47.75,47.48,47.51,10500.0,43.6103,43.6103,43.3637,43.3911,10500.0
2013-07-03 10:40:00,47.53,47.6,47.4,47.46,14600.0,43.4094,43.4733,43.2907,43.3455,14600.0
2013-07-03 10:50:00,47.49,47.52,47.4,47.49,5900.0,43.3729,43.4003,43.2907,43.3729,5900.0
2013-07-03 11:00:00,47.46,47.56,47.42,47.45,6600.0,43.3455,43.4368,43.3089,43.3363,6600.0
2013-07-03 11:10:00,47.44,47.54,47.32,47.33,15200.0,43.3272,43.4185,43.2176,43.2267,15200.0
2013-07-03 11:20:00,47.32,47.4,47.29,47.35,9700.0,43.2176,43.2907,43.1902,43.245,9700.0
2013-07-03 11:30:00,47.35,47.39,47.28,47.31,13700.0,43.245,43.2815,43.1811,43.2085,13700.0
2013-07-03 11:40:00,47.31,47.38,47.27,47.33,9600.0,43.2085,43.2724,43.172,43.2267,9600.0
2013-07-03 11:50:00,47.36,47.61,47.36,47.61,9000.0,43.2541,43.4825,43.2541,43.4825,9000.0
2013-07-03 12:00:00,47.6,47.62,47.53,47.58,7200.0,43.4733,43.4916,43.4094,43.4551,7200.0
2013-07-03 12:10:00,47.59,47.62,47.53,47.56,9900.0,43.4642,43.4916,43.4094,43.4368,9900.0
2013-07-03 12:20:00,47.55,47.62,47.52,47.52,17200.0,43.4277,43.4916,43.4003,43.4003,17200.0
2013-07-03 12:30:00,47.53,47.6,47.51,47.55,8700.0,43.4094,43.4733,43.3911,43.4277,8700.0
2013-07-03 12:40:00,47.54,47.62,47.46,47.48,17300.0,43.4185,43.4916,43.3455,43.3637,17300.0
2013-07-03 12:50:00,47.47,47.52,47.35,47.47,22100.0,43.3546,43.4003,43.245,43.3546,22100.0
2013-07-05 09:30:00,47.88,48.11,47.41,47.41,18900.0,43.7291,43.9391,43.2998,43.2998,18900.0
2013-07-05 09:40:00,47.41,47.55,47.26,47.55,7600.0,43.2998,43.4277,43.1628,43.4277,7600.0
2013-07-05 09:50:00,47.65,47.65,47.4,47.4,5600.0,43.519,43.519,43.2907,43.2907,5600.0
2013-07-05 10:00:00,47.48,47.5,47.22,47.26,7700.0,43.3637,43.382,43.1263,43.1628,7700.0
2013-07-05 10:10:00,47.19,47.23,47.12,47.15,5800.0,43.0989,43.1354,43.035,43.0624,5800.0
2013-07-05 10:20:00,47.15,47.18,46.99,47.03,17400.0,43.0624,43.0898,42.9162,42.9528,17400.0
2013-07-05 10:30:00,47.04,47.25,46.94,46.97,11500.0,42.9619,43.1537,42.8706,42.898,11500.0
2013-07-05 10:40:00,46.99,47.22,46.94,47.05,8300.0,42.9162,43.1263,42.8706,42.971,8300.0
2013-07-05 10:50:00,47.04,47.05,46.92,47.03,7900.0,42.9619,42.971,42.8523,42.9528,7900.0
2013-07-05 11:00:00,47.04,47.15,46.91,47.01,19800.0,42.9619,43.0624,42.8432,42.9345,19800.0
2013-07-05 11:10:00,46.98,47.11,46.93,47.0,6700.0,42.9071,43.0258,42.8614,42.9254,6700.0
2013-07-05 11:20:00,47.0,47.06,46.89,46.9,5800.0,42.9254,42.9802,42.8249,42.834,5800.0
2013-07-05 11:30:00,46.86,46.94,46.82,46.9,8400.0,42.7975,42.8706,42.761,42.834,8400.0
2013-07-05 11:40:00,46.89,46.89,46.75,46.84,8200.0,42.8249,42.8249,42.697,42.7792,8200.0
2013-07-05 11:50:00,46.85,46.98,46.76,46.97,22000.0,42.7884,42.9071,42.7062,42.898,22000.0
2013-07-05 12:00:00,46.96,46.99,46.79,46.8,15000.0,42.8888,42.9162,42.7336,42.7427,15000.0
2013-07-05 12:10:00,46.79,46.81,46.72,46.81,16400.0,42.7336,42.7518,42.6696,42.7518,16400.0
2013-07-05 12:20:00,46.8,46.8,46.72,46.76,13700.0,42.7427,42.7427,42.6696,42.7062,13700.0
2013-07-05 12:30:00,46.75,46.78,46.64,46.64,11000.0,42.697,42.7244,42.5966,42.5966,11000.0
2013-07-05 12:40:00,46.65,46.66,46.54,46.58,16500.0,42.6057,42.6148,42.5052,42.5418,16500.0
2013-07-05 12:50:00,46.57,46.61,46.5,46.54,18300.0,42.5326,42.5692,42.4687,42.5052,18300.0
2013-07-05 13:00:00,46.55,46.7,46.53,46.68,9700.0,42.5144,42.6514,42.4961,42.6331,9700.0
2013-07-05 13:10:00,46.67,46.76,46.58,46.61,14400.0,42.624,42.7062,42.5418,42.5692,14400.0
2013-07-05 13:20:00,46.59,46.63,46.54,46.63,7600.0,42.5509,42.5874,42.5052,42.5874,7600.0
2013-07-05 13:30:00,46.64,46.69,46.58,46.58,5500.0,42.5966,42.6422,42.5418,42.5418,5500.0
2013-07-05 13:40:00,46.55,46.6,46.48,46.53,20000.0,42.5144,42.56,42.4504,42.4961,20000.0
2013-07-05 13:50:00,46.53,46.57,46.37,46.41,27600.0,42.4961,42.5326,42.35,42.3865,27600.0
2013-07-05 14:00:00,46.38,46.39,46.28,46.35,31700.0,42.3591,42.3682,42.2678,42.3317,31700.0
2013-07-05 14:10:00,46.34,46.4,46.25,46.27,42100.0,42.3226,42.3774,42.2404,42.2586,42100.0
2013-07-05 14:20:00,46.28,46.36,46.22,46.24,45100.0,42.2678,42.3408,42.213,42.2312,45100.0
2013-07-05 14:30:00,46.27,46.32,46.26,46.31,13400.0,42.2586,42.3043,42.2495,42.2952,13400.0
2013-07-05 14:40:00,46.33,46.34,46.21,46.23,16100.0,42.3134,42.3226,42.2038,42.2221,16100.0
2013-07-05 14:50:00,46.24,46.32,46.23,46.29,14700.0,42.2312,42.3043,42.2221,42.2769,14700.0
2013-07-05 15:00:00,46.28,46.33,46.27,46.32,12900.0,42.2678,42.3134,42.2586,42.3043,12900.0
2013-07-05 15:10:00,46.33,46.47,46.28,46.45,32300.0,42.3134,42.4413,42.2678,42.423,32300.0
2013-07-05 15:20:00,46.41,46.51,46.39,46.51,10300.0,42.3865,42.4778,42.3682,42.4778,10300.0
2013-07-05 15:30:00,46.49,46.61,46.49,46.61,9200.0,42.4596,42.5692,42.4596,42.5692,9200.0
2013-07-05 15:40:00,46.63,46.67,46.54,46.59,18000.0,42.5874,42.624,42.5052,42.5509,18000.0
2013-07-05 15:50:00,46.59,46.99,46.58,46.98,81600.0,42.5509,42.9162,42.5418,42.9071,81600.0
2013-07-08 09:30:00,47.22,47.55,47.12,47.21,24500.0,43.1263,43.4277,43.035,43.1172,24500.0
2013-07-08 09:40:00,47.28,47.5,47.21,47.49,13900.0,43.1811,43.382,43.1172,43.3729,13900.0
2013-07-08 09:50:00,47.5,47.9,47.43,47.67,32800.0,43.382,43.7473,43.3181,43.5373,32800.0
2013-07-08 10:00:00,47.65,48.04,47.65,47.77,11300.0,43.519,43.8752,43.519,43.6286,11300.0
2013-07-08 10:10:00,47.84,47.95,47.7,47.8,8400.0,43.6925,43.793,43.5647,43.656,8400.0
2013-07-08 10:20:00,47.89,47.94,47.5,47.57,13600.0,43.7382,43.7839,43.382,43.4459,13600.0
2013-07-08 10:30:00,47.54,47.68,47.48,47.5,8300.0,43.4185,43.5464,43.3637,43.382,8300.0
2013-07-08 10:40:00,47.55,47.63,47.51,47.53,8000.0,43.4277,43.5007,43.3911,43.4094,8000.0
2013-07-08 10:50:00,47.53,47.53,47.26,47.3,9400.0,43.4094,43.4094,43.1628,43.1994,9400.0
2013-07-08 11:00:00,47.3,47.33,47.25,47.29,9000.0,43.1994,43.2267,43.1537,43.1902,9000.0
2013-07-08 11:10:00,47.27,47.29,47.15,47.16,14400.0,43.172,43.1902,43.0624,43.0715,14400.0
2013-07-08 11:20:00,47.18,47.19,46.99,47.03,19600.0,43.0898,43.0989,42.9162,42.9528,19600.0
2013-07-08 11:30:00,47.05,47.05,46.92,46.94,40800.0,42.971,42.971,42.8523,42.8706,40800.0
2013-07-08 11:40:00,46.95,46.95,46.72,46.73,13500.0,42.8797,42.8797,42.6696,42.6788,13500.0
2013-07-08 11:50:00,46.73,46.73,46.56,46.67,10400.0,42.6788,42.6788,42.5235,42.624,10400.0
2013-07-08 12:00:00,46.69,46.69,46.59,46.6,9000.0,42.6422,42.6422,42.5509,42.56,9000.0
2013-07-08 12:10:00,46.6,46.67,46.57,46.57,8900.0,42.56,42.624,42.5326,42.5326,8900.0
2013-07-08 12:20:00,46.6,46.64,46.52,46.55,12000.0,42.56,42.5966,42.487,42.5144,12000.0
2013-07-08 12:30:00,46.56,46.71,46.55,46.67,7300.0,42.5235,42.6605,42.5144,42.624,7300.0
2013-07-08 12:40:00,46.66,46.66,46.58,46.63,9700.0,42.6148,42.6148,42.5418,42.5874,9700.0
2013-07-08 12:50:00,46.61,46.61,46.47,46.5,19800.0,42.5692,42.5692,42.4413,42.4687,19800.0
2013-07-08 13:00:00,46.52,46.54,46.5,46.52,9300.0,42.487,42.5052,42.4687,42.487,9300.0
2013-07-08 13:10:00,46.52,46.56,46.4,46.51,11900.0,42.487,42.5235,42.3774,42.4778,11900.0
2013-07-08 13:20:00,46.48,46.52,46.36,46.36,18500.0,42.4504,42.487,42.3408,42.3408,18500.0
2013-07-08 13:30:00,46.37,46.46,46.29,46.41,23300.0,42.35,42.4322,42.2769,42.3865,23300.0
2013-07-08 13:40:00,46.43,46.46,46.36,46.37,15300.0,42.4048,42.4322,42.3408,42.35,15300.0
2013-07-08 13:50:00,46.36,46.36,46.28,46.3,7700.0,42.3408,42.3408,42.2678,42.286,7700.0
2013-07-08 14:00:00,46.31,46.41,46.28,46.4,16100.0,42.2952,42.3865,42.2678,42.3774,16100.0
2013-07-08 14:10:00,46.42,46.53,46.41,46.5,16100.0,42.3956,42.4961,42.3865,42.4687,16100.0
2013-07-08 14:20:00,46.52,46.57,46.49,46.57,12500.0,42.487,42.5326,42.4596,42.5326,12500.0
2013-07-08 14:30:00,46.57,46.69,46.57,46.69,8200.0,42.5326,42.6422,42.5326,42.6422,8200.0
2013-07-08 14:40:00,46.69,46.81,46.69,46.76,14500.0,42.6422,42.7518,42.6422,42.7062,14500.0
2013-07-08 14:50:00,46.76,46.82,46.65,46.67,24400.0,42.7062,42.761,42.6057,42.624,24400.0
2013-07-08 15:00:00,46.68,46.82,46.67,46.82,4900.0,42.6331,42.761,42.624,42.761,4900.0
2013-07-08 15:10:00,46.8,46.93,46.8,46.88,13200.0,42.7427,42.8614,42.7427,42.8158,13200.0
2013-07-08 15:20:00,46.9,46.94,46.88,46.89,15100.0,42.834,42.8706,42.8158,42.8249,15100.0
2013-07-08 15:30:00,46.89,47.0,46.83,46.94,11200.0,42.8249,42.9254,42.7701,42.8706,11200.0
2013-07-08 15:40:00,46.94,47.01,46.92,46.99,26600.0,42.8706,42.9345,42.8523,42.9162,26600.0
2013-07-08 15:50:00,46.99,46.99,46.82,46.92,45700.0,42.9162,42.9162,42.761,42.8523,45700.0
2013-07-09 09:30:00,47.24,47.45,47.12,47.28,28000.0,43.1446,43.3363,43.035,43.1811,28000.0
2013-07-09 09:40:00,47.32,47.5,47.32,47.5,17300.0,43.2176,43.382,43.2176,43.382,17300.0
2013-07-09 09:50:00,47.51,47.61,47.44,47.61,17400.0,43.3911,43.4825,43.3272,43.4825,17400.0
2013-07-09 10:00:00,47.59,47.62,47.44,47.49,8900.0,43.4642,43.4916,43.3272,43.3729,8900.0
2013-07-09 10:10:00,47.49,47.66,47.49,47.53,19900.0,43.3729,43.5281,43.3729,43.4094,19900.0
2013-07-09 10:20:00,47.57,47.63,47.38,47.46,25600.0,43.4459,43.5007,43.2724,43.3455,25600.0
2013-07-09 10:30:00,47.48,47.56,47.41,47.52,8400.0,43.3637,43.4368,43.2998,43.4003,8400.0
2013-07-09 10:40:00,47.52,47.56,47.4,47.41,6000.0,43.4003,43.4368,43.2907,43.2998,6000.0
2013-07-09 10:50:00,47.53,47.77,47.5,47.77,30400.0,43.4094,43.6286,43.382,43.6286,30400.0
2013-07-09 11:00:00,47.77,47.92,47.75,47.88,19800.0,43.6286,43.7656,43.6103,43.7291,19800.0
2013-07-09 11:10:00,47.88,47.97,47.87,47.97,3800.0,43.7291,43.8113,43.7199,43.8113,3800.0
2013-07-09 11:20:00,47.97,48.06,47.9,48.03,23600.0,43.8113,43.8935,43.7473,43.8661,23600.0
2013-07-09 11:30:00,48.02,48.2,48.02,48.2,10000.0,43.8569,44.0213,43.8569,44.0213,10000.0
2013-07-09 11:40:00,48.21,48.27,48.18,48.18,9100.0,44.0305,44.0853,44.0031,44.0031,9100.0
2013-07-09 11:50:00,48.18,48.29,48.14,48.27,10800.0,44.0031,44.1035,43.9665,44.0853,10800.0
2013-07-09 12:00:00,48.28,48.4,48.26,48.39,10300.0,44.0944,44.204,44.0761,44.1949,10300.0
2013-07-09 12:10:00,48.37,48.57,48.37,48.57,16500.0,44.1766,44.3592,44.1766,44.3592,16500.0
2013-07-09 12:20:00,48.55,48.72,48.52,48.72,16100.0,44.341,44.4962,44.3136,44.4962,16100.0
2013-07-09 12:30:00,48.7,48.71,48.59,48.71,12500.0,44.478,44.4871,44.3775,44.4871,12500.0
2013-07-09 12:40:00,48.71,48.86,48.71,48.72,16600.0,44.4871,44.6241,44.4871,44.4962,16600.0
2013-07-09 12:50:00,48.76,48.87,48.76,48.82,7300.0,44.5328,44.6332,44.5328,44.5876,7300.0
2013-07-09 13:00:00,48.8,48.83,48.71,48.78,8400.0,44.5693,44.5967,44.4871,44.551,8400.0
2013-07-09 13:10:00,48.78,48.79,48.64,48.75,16300.0,44.551,44.5602,44.4232,44.5236,16300.0
2013-07-09 13:20:00,48.76,48.84,48.72,48.78,14300.0,44.5328,44.6058,44.4962,44.551,14300.0
2013-07-09 13:30:00,48.77,48.98,48.77,48.98,17300.0,44.5419,44.7337,44.5419,44.7337,17300.0
2013-07-09 13:40:00,48.99,49.16,48.99,49.14,12900.0,44.7428,44.8981,44.7428,44.8798,12900.0
2013-07-09 13:50:00,49.15,49.17,49.03,49.08,6600.0,44.889,44.9072,44.7794,44.825,6600.0
2013-07-09 14:00:00,49.07,49.17,49.04,49.16,8700.0,44.8159,44.9072,44.7885,44.8981,8700.0
2013-07-09 14:10:00,49.17,49.27,49.17,49.23,16400.0,44.9072,44.9986,44.9072,44.962,16400.0
2013-07-09 14:20:00,49.25,49.25,49.19,49.24,14600.0,44.9803,44.9803,44.9255,44.9712,14600.0
2013-07-09 14:30:00,49.21,49.25,49.06,49.09,12700.0,44.9438,44.9803,44.8068,44.8342,12700.0
2013-07-09 14:40:00,49.1,49.12,49.04,49.1,10700.0,44.8433,44.8616,44.7885,44.8433,10700.0
2013-07-09 14:50:00,49.09,49.18,49.02,49.15,25100.0,44.8342,44.9164,44.7702,44.889,25100.0
2013-07-09 15:00:00,49.1,49.11,49.07,49.08,4900.0,44.8433,44.8524,44.8159,44.825,4900.0
2013-07-09 15:10:00,49.09,49.15,49.07,49.15,11300.0,44.8342,44.889,44.8159,44.889,11300.0
2013-07-09 15:20:00,49.12,49.13,49.06,49.08,6500.0,44.8616,44.8707,44.8068,44.825,6500.0
2013-07-09 15:30:00,49.07,49.15,49.01,49.01,15300.0,44.8159,44.889,44.7611,44.7611,15300.0
2013-07-09 15:40:00,49.01,49.02,48.8,48.93,37200.0,44.7611,44.7702,44.5693,44.688,37200.0
2013-07-09 15:50:00,48.92,48.97,48.79,48.91,47700.0,44.6789,44.7246,44.5602,44.6698,47700.0
2013-07-10 09:30:00,48.88,48.99,48.67,48.83,9300.0,44.6424,44.7428,44.4506,44.5967,9300.0
2013-07-10 09:40:00,48.74,48.81,48.56,48.78,6400.0,44.5145,44.5784,44.3501,44.551,6400.0
2013-07-10 09:50:00,48.8,49.1,48.8,48.96,6600.0,44.5693,44.8433,44.5693,44.7154,6600.0
2013-07-10 10:00:00,49.02,49.25,49.01,49.14,14600.0,44.7702,44.9803,44.7611,44.8798,14600.0
2013-07-10 10:10:00,49.1,49.19,48.97,49.15,16400.0,44.8433,44.9255,44.7246,44.889,16400.0
2013-07-10 10:20:00,49.15,49.24,48.99,49.18,12600.0,44.889,44.9712,44.7428,44.9164,12600.0
2013-07-10 10:30:00,49.18,49.23,49.02,49.16,10300.0,44.9164,44.962,44.7702,44.8981,10300.0
2013-07-10 10:40:00,49.2,49.28,49.14,49.28,8400.0,44.9346,45.0077,44.8798,45.0077,8400.0
2013-07-10 10:50:00,49.27,49.28,49.08,49.13,4400.0,44.9986,45.0077,44.825,44.8707,4400.0
2013-07-10 11:00:00,49.16,49.16,48.87,48.92,7300.0,44.8981,44.8981,44.6332,44.6789,7300.0
2013-07-10 11:10:00,48.93,48.98,48.82,48.84,3100.0,44.688,44.7337,44.5876,44.6058,3100.0
2013-07-10 11:20:00,48.89,48.89,48.68,48.7,2800.0,44.6515,44.6515,44.4597,44.478,2800.0
2013-07-10 11:30:00,48.7,48.88,48.69,48.88,2600.0,44.478,44.6424,44.4688,44.6424,2600.0
2013-07-10 11:40:00,48.91,48.98,48.89,48.91,2100.0,44.6698,44.7337,44.6515,44.6698,2100.0
2013-07-10 11:50:00,48.93,49.0,48.92,49.0,700.0,44.688,44.752,44.6789,44.752,700.0
2013-07-10 12:00:00,48.89,48.93,48.78,48.78,2100.0,44.6515,44.688,44.551,44.551,2100.0
2013-07-10 12:10:00,48.73,48.83,48.73,48.82,3500.0,44.5054,44.5967,44.5054,44.5876,3500.0
2013-07-10 12:20:00,48.81,48.89,48.78,48.82,6200.0,44.5784,44.6515,44.551,44.5876,6200.0
2013-07-10 12:30:00,48.85,48.93,48.83,48.93,3700.0,44.615,44.688,44.5967,44.688,3700.0
2013-07-10 12:40:00,48.9,48.9,48.86,48.89,4600.0,44.6606,44.6606,44.6241,44.6515,4600.0
2013-07-10 12:50:00,48.88,48.91,48.87,48.89,1200.0,44.6424,44.6698,44.6332,44.6515,1200.0
2013-07-10 13:00:00,48.89,48.9,48.8,48.9,3900.0,44.6515,44.6606,44.5693,44.6606,3900.0
2013-07-10 13:10:00,48.87,48.88,48.8,48.82,3400.0,44.6332,44.6424,44.5693,44.5876,3400.0
2013-07-10 13:20:00,48.83,48.84,48.77,48.81,2000.0,44.5967,44.6058,44.5419,44.5784,2000.0
2013-07-10 13:30:00,48.81,48.9,48.81,48.82,3400.0,44.5784,44.6606,44.5784,44.5876,3400.0
2013-07-10 13:40:00,48.83,48.86,48.81,48.84,2700.0,44.5967,44.6241,44.5784,44.6058,2700.0
2013-07-10 13:50:00,48.84,48.97,48.84,48.9,8800.0,44.6058,44.7246,44.6058,44.6606,8800.0
2013-07-10 14:00:00,48.89,49.31,48.88,49.3,26500.0,44.6515,45.0351,44.6424,45.026,26500.0
2013-07-10 14:10:00,49.3,49.46,49.29,49.44,9500.0,45.026,45.1721,45.0168,45.1538,9500.0
2013-07-10 14:20:00,49.49,49.54,49.33,49.38,5700.0,45.1995,45.2452,45.0534,45.099,5700.0
2013-07-10 14:30:00,49.33,49.33,49.08,49.08,9800.0,45.0534,45.0534,44.825,44.825,9800.0
2013-07-10 14:40:00,49.12,49.2,48.97,49.02,16400.0,44.8616,44.9346,44.7246,44.7702,16400.0
2013-07-10 14:50:00,48.99,49.06,48.92,49.01,8600.0,44.7428,44.8068,44.6789,44.7611,8600.0
2013-07-10 15:00:00,49.03,49.09,48.92,48.93,9200.0,44.7794,44.8342,44.6789,44.688,9200.0
2013-07-10 15:10:00,48.93,48.97,48.8,48.82,8400.0,44.688,44.7246,44.5693,44.5876,8400.0
2013-07-10 15:20:00,48.83,48.96,48.81,48.91,8700.0,44.5967,44.7154,44.5784,44.6698,8700.0
2013-07-10 15:30:00,48.94,49.03,48.92,49.0,13400.0,44.6972,44.7794,44.6789,44.752,13400.0
2013-07-10 15:40:00,49.0,49.18,49.0,49.18,23400.0,44.752,44.9164,44.752,44.9164,23400.0
2013-07-10 15:50:00,49.16,49.39,49.14,49.33,77900.0,44.8981,45.1082,44.8798,45.0534,77900.0
2013-07-11 09:30:00,50.08,50.61,50.06,50.22,27700.0,45.7383,46.2224,45.7201,45.8662,27700.0
2013-07-11 09:40:00,50.32,50.35,50.08,50.14,14500.0,45.9575,45.9849,45.7383,45.7931,14500.0
2013-07-11 09:50:00,50.12,50.35,50.07,50.2,7000.0,45.7749,45.9849,45.7292,45.8479,7000.0
2013-07-11 10:00:00,50.26,50.46,50.18,50.4,10300.0,45.9027,46.0854,45.8297,46.0306,10300.0
2013-07-11 10:10:00,50.39,50.5,50.33,50.4,6800.0,46.0215,46.1219,45.9667,46.0306,6800.0
2013-07-11 10:20:00,50.32,50.52,50.3,50.49,11900.0,45.9575,46.1402,45.9393,46.1128,11900.0
2013-07-11 10:30:00,50.48,50.49,50.36,50.38,6600.0,46.1037,46.1128,45.9941,46.0123,6600.0
2013-07-11 10:40:00,50.36,50.4,50.05,50.05,12400.0,45.9941,46.0306,45.7109,45.7109,12400.0
2013-07-11 10:50:00,50.06,50.18,50.02,50.18,15900.0,45.7201,45.8297,45.6835,45.8297,15900.0
2013-07-11 11:00:00,50.2,50.24,50.17,50.19,13000.0,45.8479,45.8845,45.8205,45.8388,13000.0
2013-07-11 11:10:00,50.19,50.21,50.15,50.19,14500.0,45.8388,45.8571,45.8023,45.8388,14500.0
2013-07-11 11:20:00,50.18,50.21,50.14,50.21,12600.0,45.8297,45.8571,45.7931,45.8571,12600.0
2013-07-11 11:30:00,50.2,50.21,50.0,50.07,22800.0,45.8479,45.8571,45.6653,45.7292,22800.0
2013-07-11 11:40:00,50.06,50.08,50.02,50.05,9000.0,45.7201,45.7383,45.6835,45.7109,9000.0
2013-07-11 11:50:00,50.06,50.11,50.04,50.08,9000.0,45.7201,45.7657,45.7018,45.7383,9000.0
2013-07-11 12:00:00,50.09,50.09,49.93,49.96,9700.0,45.7475,45.7475,45.6013,45.6287,9700.0
2013-07-11 12:10:00,49.97,49.98,49.89,49.91,7600.0,45.6379,45.647,45.5648,45.5831,7600.0
2013-07-11 12:20:00,49.92,49.92,49.76,49.76,5700.0,45.5922,45.5922,45.4461,45.4461,5700.0
2013-07-11 12:30:00,49.77,49.8,49.7,49.75,6200.0,45.4552,45.4826,45.3913,45.4369,6200.0
2013-07-11 12:40:00,49.74,49.76,49.67,49.69,4900.0,45.4278,45.4461,45.3639,45.3822,4900.0
2013-07-11 12:50:00,49.75,49.76,49.67,49.7,9900.0,45.4369,45.4461,45.3639,45.3913,9900.0
2013-07-11 13:00:00,49.7,49.91,49.7,49.84,13000.0,45.3913,45.5831,45.3913,45.5191,13000.0
2013-07-11 13:10:00,49.78,49.9,49.77,49.86,8000.0,45.4643,45.5739,45.4552,45.5374,8000.0
2013-07-11 13:20:00,49.83,49.94,49.83,49.91,3500.0,45.51,45.6105,45.51,45.5831,3500.0
2013-07-11 13:30:00,49.91,49.91,49.76,49.77,4200.0,45.5831,45.5831,45.4461,45.4552,4200.0
2013-07-11 13:40:00,49.77,49.9,49.76,49.87,8300.0,45.4552,45.5739,45.4461,45.5465,8300.0
2013-07-11 13:50:00,49.89,49.96,49.88,49.95,12500.0,45.5648,45.6287,45.5557,45.6196,12500.0
2013-07-11 14:00:00,49.95,50.07,49.95,50.07,19600.0,45.6196,45.7292,45.6196,45.7292,19600.0
2013-07-11 14:10:00,50.05,50.22,50.05,50.2,37500.0,45.7109,45.8662,45.7109,45.8479,37500.0
2013-07-11 14:20:00,50.2,50.26,50.15,50.16,13200.0,45.8479,45.9027,45.8023,45.8114,13200.0
2013-07-11 14:30:00,50.19,50.32,50.18,50.27,28400.0,45.8388,45.9575,45.8297,45.9119,28400.0
2013-07-11 14:40:00,50.26,50.32,50.2,50.23,23900.0,45.9027,45.9575,45.8479,45.8753,23900.0
2013-07-11 14:50:00,50.25,50.36,50.23,50.34,14400.0,45.8936,45.9941,45.8753,45.9758,14400.0
2013-07-11 15:00:00,50.34,50.42,50.33,50.36,18400.0,45.9758,46.0489,45.9667,45.9941,18400.0
2013-07-11 15:10:00,50.32,50.37,50.28,50.32,18600.0,45.9575,46.0032,45.921,45.9575,18600.0
2013-07-11 15:20:00,50.28,50.39,50.27,50.39,25800.0,45.921,46.0215,45.9119,46.0215,25800.0
2013-07-11 15:30:00,50.37,50.43,50.31,50.4,18900.0,46.0032,46.058,45.9484,46.0306,18900.0
2013-07-11 15:40:00,50.4,50.55,50.4,50.49,40800.0,46.0306,46.1676,46.0306,46.1128,40800.0
2013-07-11 15:50:00,50.49,50.81,50.49,50.75,99200.0,46.1128,46.4051,46.1128,46.3503,99200.0
2013-07-12 09:30:00,50.55,50.82,50.22,50.22,12000.0,46.1676,46.4142,45.8662,45.8662,12000.0
2013-07-12 09:40:00,50.42,50.42,50.11,50.2,7700.0,46.0489,46.0489,45.7657,45.8479,7700.0
2013-07-12 09:50:00,50.26,50.42,50.14,50.21,7800.0,45.9027,46.0489,45.7931,45.8571,7800.0
2013-07-12 10:00:00,50.25,50.31,50.12,50.22,3400.0,45.8936,45.9484,45.7749,45.8662,3400.0
2013-07-12 10:10:00,50.15,50.29,50.09,50.26,27200.0,45.8023,45.9301,45.7475,45.9027,27200.0
2013-07-12 10:20:00,50.26,50.29,50.14,50.15,12300.0,45.9027,45.9301,45.7931,45.8023,12300.0
2013-07-12 10:30:00,50.19,50.21,50.11,50.15,5800.0,45.8388,45.8571,45.7657,45.8023,5800.0
2013-07-12 10:40:00,50.18,50.31,50.16,50.18,9700.0,45.8297,45.9484,45.8114,45.8297,9700.0
2013-07-12 10:50:00,50.15,50.2,50.08,50.08,36800.0,45.8023,45.8479,45.7383,45.7383,36800.0
2013-07-12 11:00:00,50.08,50.13,50.01,50.12,5200.0,45.7383,45.784,45.6744,45.7749,5200.0
2013-07-12 11:10:00,50.09,50.12,50.06,50.06,6500.0,45.7475,45.7749,45.7201,45.7201,6500.0
2013-07-12 11:20:00,50.07,50.09,50.01,50.01,4300.0,45.7292,45.7475,45.6744,45.6744,4300.0
2013-07-12 11:30:00,50.03,50.07,49.9,49.96,17200.0,45.6927,45.7292,45.5739,45.6287,17200.0
2013-07-12 11:40:00,50.0,50.01,49.93,50.0,12300.0,45.6653,45.6744,45.6013,45.6653,12300.0
2013-07-12 11:50:00,49.99,50.02,49.95,49.97,3000.0,45.6561,45.6835,45.6196,45.6379,3000.0
2013-07-12 12:00:00,49.97,50.0,49.91,49.99,9400.0,45.6379,45.6653,45.5831,45.6561,9400.0
2013-07-12 12:10:00,49.99,49.99,49.92,49.95,1300.0,45.6561,45.6561,45.5922,45.6196,1300.0
2013-07-12 12:20:00,49.96,50.01,49.92,49.99,7600.0,45.6287,45.6744,45.5922,45.6561,7600.0
2013-07-12 12:30:00,50.0,50.11,49.96,50.05,15400.0,45.6653,45.7657,45.6287,45.7109,15400.0
2013-07-12 12:40:00,50.06,50.09,49.99,50.01,3300.0,45.7201,45.7475,45.6561,45.6744,3300.0
2013-07-12 12:50:00,50.0,50.1,50.0,50.05,5700.0,45.6653,45.7566,45.6653,45.7109,5700.0
2013-07-12 13:00:00,50.07,50.07,49.96,49.98,1400.0,45.7292,45.7292,45.6287,45.647,1400.0
2013-07-12 13:10:00,49.94,50.04,49.92,49.98,4600.0,45.6105,45.7018,45.5922,45.647,4600.0
2013-07-12 13:20:00,49.97,50.0,49.91,49.91,2400.0,45.6379,45.6653,45.5831,45.5831,2400.0
2013-07-12 13:30:00,49.91,49.94,49.89,49.93,3100.0,45.5831,45.6105,45.5648,45.6013,3100.0
2013-07-12 13:40:00,49.92,49.99,49.89,49.97,2000.0,45.5922,45.6561,45.5648,45.6379,2000.0
2013-07-12 13:50:00,50.11,50.16,49.98,50.03,3400.0,45.7657,45.8114,45.647,45.6927,3400.0
2013-07-12 14:00:00,50.04,50.19,50.04,50.18,7500.0,45.7018,45.8388,45.7018,45.8297,7500.0
2013-07-12 14:10:00,50.16,50.32,50.14,50.25,9400.0,45.8114,45.9575,45.7931,45.8936,9400.0
2013-07-12 14:20:00,50.25,50.25,50.09,50.12,6300.0,45.8936,45.8936,45.7475,45.7749,6300.0
2013-07-12 14:30:00,50.12,50.16,50.07,50.16,4200.0,45.7749,45.8114,45.7292,45.8114,4200.0
2013-07-12 14:40:00,50.12,50.17,50.12,50.15,4300.0,45.7749,45.8205,45.7749,45.8023,4300.0
2013-07-12 14:50:00,50.16,50.37,50.16,50.33,6400.0,45.8114,46.0032,45.8114,45.9667,6400.0
2013-07-12 15:00:00,50.34,50.35,50.29,50.32,6300.0,45.9758,45.9849,45.9301,45.9575,6300.0
2013-07-12 15:10:00,50.31,50.44,50.31,50.41,5700.0,45.9484,46.0671,45.9484,46.0397,5700.0
2013-07-12 15:20:00,50.41,50.43,50.34,50.38,7600.0,46.0397,46.058,45.9758,46.0123,7600.0
2013-07-12 15:30:00,50.35,50.5,50.34,50.48,11900.0,45.9849,46.1219,45.9758,46.1037,11900.0
2013-07-12 15:40:00,50.51,50.59,50.5,50.56,18700.0,46.1311,46.2041,46.1219,46.1767,18700.0
2013-07-12 15:50:00,50.53,50.7,50.53,50.67,38700.0,46.1493,46.3046,46.1493,46.2772,38700.0
2013-07-15 09:30:00,50.59,50.99,50.5,50.58,11800.0,46.2041,46.5694,46.1219,46.195,11800.0
2013-07-15 09:40:00,50.53,50.67,50.46,50.52,7000.0,46.1493,46.2772,46.0854,46.1402,7000.0
2013-07-15 09:50:00,50.43,50.75,50.43,50.7,9500.0,46.058,46.3503,46.058,46.3046,9500.0
2013-07-15 10:00:00,50.66,50.68,50.45,50.51,10800.0,46.2681,46.2863,46.0763,46.1311,10800.0
2013-07-15 10:10:00,50.51,50.55,50.31,50.43,9200.0,46.1311,46.1676,45.9484,46.058,9200.0
2013-07-15 10:20:00,50.32,50.4,50.19,50.19,11900.0,45.9575,46.0306,45.8388,45.8388,11900.0
2013-07-15 10:30:00,50.17,50.2,50.0,50.13,9300.0,45.8205,45.8479,45.6653,45.784,9300.0
2013-07-15 10:40:00,50.07,50.3,50.06,50.3,4700.0,45.7292,45.9393,45.7201,45.9393,4700.0
2013-07-15 10:50:00,50.33,50.37,50.24,50.29,5200.0,45.9667,46.0032,45.8845,45.9301,5200.0
2013-07-15 11:00:00,50.23,50.27,50.2,50.22,3200.0,45.8753,45.9119,45.8479,45.8662,3200.0
2013-07-15 11:10:00,50.21,50.31,50.2,50.28,5000.0,45.8571,45.9484,45.8479,45.921,5000.0
2013-07-15 11:20:00,50.29,50.44,50.25,50.44,3200.0,45.9301,46.0671,45.8936,46.0671,3200.0
2013-07-15 11:30:00,50.44,50.6,50.43,50.54,15000.0,46.0671,46.2133,46.058,46.1585,15000.0
2013-07-15 11:40:00,50.53,50.55,50.48,50.52,3600.0,46.1493,46.1676,46.1037,46.1402,3600.0
2013-07-15 11:50:00,50.51,50.51,50.38,50.45,3500.0,46.1311,46.1311,46.0123,46.0763,3500.0
2013-07-15 12:00:00,50.42,50.56,50.42,50.52,4800.0,46.0489,46.1767,46.0489,46.1402,4800.0
2013-07-15 12:10:00,50.56,50.66,50.51,50.66,2000.0,46.1767,46.2681,46.1311,46.2681,2000.0
2013-07-15 12:20:00,50.65,50.68,50.52,50.56,3700.0,46.2589,46.2863,46.1402,46.1767,3700.0
2013-07-15 12:30:00,50.53,50.54,50.49,50.53,3600.0,46.1493,46.1585,46.1128,46.1493,3600.0
2013-07-15 12:40:00,50.54,50.57,50.39,50.39,3100.0,46.1585,46.1859,46.0215,46.0215,3100.0
2013-07-15 12:50:00,50.38,50.38,50.25,50.25,1700.0,46.0123,46.0123,45.8936,45.8936,1700.0
2013-07-15 13:00:00,50.24,50.25,50.11,50.13,3000.0,45.8845,45.8936,45.7657,45.784,3000.0
2013-07-15 13:10:00,50.06,50.13,50.06,50.07,2800.0,45.7201,45.784,45.7201,45.7292,2800.0
2013-07-15 13:20:00,50.1,50.13,50.07,50.07,5300.0,45.7566,45.784,45.7292,45.7292,5300.0
2013-07-15 13:30:00,50.03,50.04,49.99,50.02,3600.0,45.6927,45.7018,45.6561,45.6835,3600.0
2013-07-15 13:40:00,50.06,50.25,50.05,50.25,1900.0,45.7201,45.8936,45.7109,45.8936,1900.0
2013-07-15 13:50:00,50.25,50.26,50.19,50.2,5700.0,45.8936,45.9027,45.8388,45.8479,5700.0
2013-07-15 14:00:00,50.2,50.3,50.17,50.18,6300.0,45.8479,45.9393,45.8205,45.8297,6300.0
2013-07-15 14:10:00,50.16,50.22,50.12,50.22,3500.0,45.8114,45.8662,45.7749,45.8662,3500.0
2013-07-15 14:20:00,50.22,50.22,50.11,50.14,4900.0,45.8662,45.8662,45.7657,45.7931,4900.0
2013-07-15 14:30:00,50.11,50.11,50.05,50.06,3400.0,45.7657,45.7657,45.7109,45.7201,3400.0
2013-07-15 14:40:00,50.05,50.15,50.04,50.15,3900.0,45.7109,45.8023,45.7018,45.8023,3900.0
2013-07-15 14:50:00,50.11,50.23,50.11,50.23,3700.0,45.7657,45.8753,45.7657,45.8753,3700.0
2013-07-15 15:00:00,50.2,50.3,50.19,50.29,3700.0,45.8479,45.9393,45.8388,45.9301,3700.0
2013-07-15 15:10:00,50.28,50.29,50.2,50.2,4300.0,45.921,45.9301,45.8479,45.8479,4300.0
2013-07-15 15:20:00,50.21,50.23,50.15,50.17,1800.0,45.8571,45.8753,45.8023,45.8205,1800.0
2013-07-15 15:30:00,50.16,50.23,50.15,50.21,4600.0,45.8114,45.8753,45.8023,45.8571,4600.0
2013-07-15 15:40:00,50.19,50.25,50.12,50.25,13200.0,45.8388,45.8936,45.7749,45.8936,13200.0
2013-07-15 15:50:00,50.24,50.28,50.16,50.26,20100.0,45.8845,45.921,45.8114,45.9027,20100.0
2013-07-16 09:30:00,50.42,50.42,49.76,49.81,10300.0,46.0489,46.0489,45.4461,45.4917,10300.0
2013-07-16 09:40:00,49.84,49.84,49.36,49.45,8600.0,45.5191,45.5191,45.0808,45.163,8600.0
2013-07-16 09:50:00,49.5,49.78,49.41,49.5,6200.0,45.2086,45.4643,45.1264,45.2086,6200.0
2013-07-16 10:00:00,49.6,50.32,49.6,50.2,17200.0,45.3,45.9575,45.3,45.8479,17200.0
2013-07-16 10:10:00,50.17,50.54,50.17,50.5,9700.0,45.8205,46.1585,45.8205,46.1219,9700.0
2013-07-16 10:20:00,50.57,50.57,50.33,50.33,5900.0,46.1859,46.1859,45.9667,45.9667,5900.0
2013-07-16 10:30:00,50.29,50.46,50.19,50.38,4200.0,45.9301,46.0854,45.8388,46.0123,4200.0
2013-07-16 10:40:00,50.41,50.48,50.21,50.29,4400.0,46.0397,46.1037,45.8571,45.9301,4400.0
2013-07-16 10:50:00,50.28,50.34,50.22,50.27,2700.0,45.921,45.9758,45.8662,45.9119,2700.0
2013-07-16 11:00:00,50.27,50.28,50.16,50.2,1600.0,45.9119,45.921,45.8114,45.8479,1600.0
2013-07-16 11:10:00,50.14,50.22,49.97,50.02,11500.0,45.7931,45.8662,45.6379,45.6835,11500.0
2013-07-16 11:20:00,50.03,50.03,49.85,49.85,3900.0,45.6927,45.6927,45.5283,45.5283,3900.0
2013-07-16 11:30:00,49.82,49.82,49.54,49.61,5200.0,45.5009,45.5009,45.2452,45.3091,5200.0
2013-07-16 11:40:00,49.57,49.58,49.44,49.49,4400.0,45.2726,45.2817,45.1538,45.1995,4400.0
2013-07-16 11:50:00,49.44,49.56,49.44,49.52,1900.0,45.1538,45.2634,45.1538,45.2269,1900.0
2013-07-16 12:00:00,49.53,49.57,49.44,49.46,4600.0,45.236,45.2726,45.1538,45.1721,4600.0
2013-07-16 12:10:00,49.46,49.53,49.45,49.46,21300.0,45.1721,45.236,45.163,45.1721,21300.0
2013-07-16 12:20:00,49.46,49.54,49.43,49.5,14400.0,45.1721,45.2452,45.1447,45.2086,14400.0
2013-07-16 12:30:00,49.56,49.56,49.46,49.46,6400.0,45.2634,45.2634,45.1721,45.1721,6400.0
2013-07-16 12:40:00,49.43,49.45,49.29,49.37,14900.0,45.1447,45.163,45.0168,45.0899,14900.0
2013-07-16 12:50:00,49.38,49.4,49.32,49.38,6800.0,45.099,45.1173,45.0442,45.099,6800.0
2013-07-16 13:00:00,49.34,49.36,49.27,49.27,4500.0,45.0625,45.0808,44.9986,44.9986,4500.0
2013-07-16 13:10:00,49.29,49.31,49.18,49.2,3900.0,45.0168,45.0351,44.9164,44.9346,3900.0
2013-07-16 13:20:00,49.2,49.23,49.1,49.1,8100.0,44.9346,44.962,44.8433,44.8433,8100.0
2013-07-16 13:30:00,49.1,49.17,49.05,49.17,7300.0,44.8433,44.9072,44.7976,44.9072,7300.0
2013-07-16 13:40:00,49.19,49.22,49.14,49.22,8700.0,44.9255,44.9529,44.8798,44.9529,8700.0
2013-07-16 13:50:00,49.18,49.23,49.14,49.22,3300.0,44.9164,44.962,44.8798,44.9529,3300.0
2013-07-16 14:00:00,49.22,49.29,49.2,49.25,7300.0,44.9529,45.0168,44.9346,44.9803,7300.0
2013-07-16 14:10:00,49.24,49.29,49.21,49.22,19800.0,44.9712,45.0168,44.9438,44.9529,19800.0
2013-07-16 14:20:00,49.22,49.23,49.18,49.2,13600.0,44.9529,44.962,44.9164,44.9346,13600.0
2013-07-16 14:30:00,49.22,49.22,49.14,49.17,8800.0,44.9529,44.9529,44.8798,44.9072,8800.0
2013-07-16 14:40:00,49.15,49.21,49.12,49.21,6300.0,44.889,44.9438,44.8616,44.9438,6300.0
2013-07-16 14:50:00,49.18,49.24,49.18,49.2,4700.0,44.9164,44.9712,44.9164,44.9346,4700.0
2013-07-16 15:00:00,49.19,49.19,49.11,49.16,4200.0,44.9255,44.9255,44.8524,44.8981,4200.0
2013-07-16 15:10:00,49.15,49.21,49.03,49.04,13900.0,44.889,44.9438,44.7794,44.7885,13900.0
2013-07-16 15:20:00,49.04,49.19,49.04,49.1,14600.0,44.7885,44.9255,44.7885,44.8433,14600.0
2013-07-16 15:30:00,49.12,49.24,49.09,49.21,7600.0,44.8616,44.9712,44.8342,44.9438,7600.0
2013-07-16 15:40:00,49.21,49.25,49.14,49.19,16100.0,44.9438,44.9803,44.8798,44.9255,16100.0
2013-07-16 15:50:00,49.17,49.25,49.13,49.25,25300.0,44.9072,44.9803,44.8707,44.9803,25300.0
2013-07-17 09:30:00,49.44,49.61,49.26,49.31,18300.0,45.1538,45.3091,44.9894,45.0351,18300.0
2013-07-17 09:40:00,49.33,49.46,49.23,49.29,4300.0,45.0534,45.1721,44.962,45.0168,4300.0
2013-07-17 09:50:00,49.3,49.61,49.26,49.61,10500.0,45.026,45.3091,44.9894,45.3091,10500.0
2013-07-17 10:00:00,49.57,49.75,49.51,49.66,8000.0,45.2726,45.4369,45.2178,45.3548,8000.0
2013-07-17 10:10:00,49.69,49.95,49.68,49.9,18900.0,45.3822,45.6196,45.373,45.5739,18900.0
2013-07-17 10:20:00,49.93,50.09,49.91,50.07,8700.0,45.6013,45.7475,45.5831,45.7292,8700.0
2013-07-17 10:30:00,50.06,50.15,49.99,50.0,5400.0,45.7201,45.8023,45.6561,45.6653,5400.0
2013-07-17 10:40:00,49.98,49.98,49.65,49.68,3800.0,45.647,45.647,45.3456,45.373,3800.0
2013-07-17 10:50:00,49.73,49.89,49.72,49.85,5900.0,45.4187,45.5648,45.4096,45.5283,5900.0
2013-07-17 11:00:00,49.89,50.0,49.82,49.92,17800.0,45.5648,45.6653,45.5009,45.5922,17800.0
2013-07-17 11:10:00,49.93,50.16,49.91,50.16,9400.0,45.6013,45.8114,45.5831,45.8114,9400.0
2013-07-17 11:20:00,50.16,50.17,49.91,49.91,8600.0,45.8114,45.8205,45.5831,45.5831,8600.0
2013-07-17 11:30:00,49.97,50.05,49.91,49.91,20300.0,45.6379,45.7109,45.5831,45.5831,20300.0
2013-07-17 11:40:00,49.94,50.06,49.93,50.01,8100.0,45.6105,45.7201,45.6013,45.6744,8100.0
2013-07-17 11:50:00,50.0,50.03,49.93,50.03,3700.0,45.6653,45.6927,45.6013,45.6927,3700.0
2013-07-17 12:00:00,50.03,50.14,50.01,50.14,3300.0,45.6927,45.7931,45.6744,45.7931,3300.0
2013-07-17 12:10:00,50.15,50.29,50.15,50.26,4300.0,45.8023,45.9301,45.8023,45.9027,4300.0
2013-07-17 12:20:00,50.27,50.27,50.16,50.16,3400.0,45.9119,45.9119,45.8114,45.8114,3400.0
2013-07-17 12:30:00,50.18,50.21,50.13,50.13,8400.0,45.8297,45.8571,45.784,45.784,8400.0
2013-07-17 12:40:00,50.13,50.27,50.13,50.18,7400.0,45.784,45.9119,45.784,45.8297,7400.0
2013-07-17 12:50:00,50.21,50.22,50.08,50.11,3400.0,45.8571,45.8662,45.7383,45.7657,3400.0
2013-07-17 13:00:00,50.1,50.11,50.0,50.04,11400.0,45.7566,45.7657,45.6653,45.7018,11400.0
2013-07-17 13:10:00,50.04,50.19,50.04,50.18,4200.0,45.7018,45.8388,45.7018,45.8297,4200.0
2013-07-17 13:20:00,50.18,50.18,50.0,50.01,4900.0,45.8297,45.8297,45.6653,45.6744,4900.0
2013-07-17 13:30:00,50.02,50.09,50.0,50.03,3400.0,45.6835,45.7475,45.6653,45.6927,3400.0
2013-07-17 13:40:00,50.07,50.1,50.02,50.06,2100.0,45.7292,45.7566,45.6835,45.7201,2100.0
2013-07-17 13:50:00,50.09,50.17,50.09,50.14,5100.0,45.7475,45.8205,45.7475,45.7931,5100.0
2013-07-17 14:00:00,50.14,50.16,50.04,50.16,14800.0,45.7931,45.8114,45.7018,45.8114,14800.0
2013-07-17 14:10:00,50.16,50.24,50.16,50.16,2900.0,45.8114,45.8845,45.8114,45.8114,2900.0
2013-07-17 14:20:00,50.21,50.23,50.15,50.22,2700.0,45.8571,45.8753,45.8023,45.8662,2700.0
2013-07-17 14:30:00,50.19,50.21,50.12,50.13,3200.0,45.8388,45.8571,45.7749,45.784,3200.0
2013-07-17 14:40:00,50.13,50.15,50.06,50.07,3500.0,45.784,45.8023,45.7201,45.7292,3500.0
2013-07-17 14:50:00,50.07,50.08,50.03,50.03,3600.0,45.7292,45.7383,45.6927,45.6927,3600.0
2013-07-17 15:00:00,50.04,50.09,50.01,50.01,18500.0,45.7018,45.7475,45.6744,45.6744,18500.0
2013-07-17 15:10:00,50.02,50.02,49.96,50.0,6700.0,45.6835,45.6835,45.6287,45.6653,6700.0
2013-07-17 15:20:00,50.01,50.05,49.96,49.98,5500.0,45.6744,45.7109,45.6287,45.647,5500.0
2013-07-17 15:30:00,49.97,50.06,49.87,50.04,6300.0,45.6379,45.7201,45.5465,45.7018,6300.0
2013-07-17 15:40:00,50.05,50.09,50.0,50.05,17900.0,45.7109,45.7475,45.6653,45.7109,17900.0
2013-07-17 15:50:00,50.05,50.08,49.93,49.96,38500.0,45.7109,45.7383,45.6013,45.6287,38500.0
2013-07-18 09:30:00,50.09,50.31,50.0,50.14,36400.0,45.7475,45.9484,45.6653,45.7931,36400.0
2013-07-18 09:40:00,50.13,50.35,49.99,50.31,12100.0,45.784,45.9849,45.6561,45.9484,12100.0
2013-07-18 09:50:00,50.23,50.34,50.1,50.34,18100.0,45.8753,45.9758,45.7566,45.9758,18100.0
2013-07-18 10:00:00,50.34,50.56,50.16,50.52,16300.0,45.9758,46.1767,45.8114,46.1402,16300.0
2013-07-18 10:10:00,50.52,50.66,50.5,50.62,17900.0,46.1402,46.2681,46.1219,46.2315,17900.0
2013-07-18 10:20:00,50.61,50.81,50.53,50.79,11700.0,46.2224,46.4051,46.1493,46.3868,11700.0
2013-07-18 10:30:00,50.72,50.83,50.64,50.8,10000.0,46.3229,46.4233,46.2498,46.3959,10000.0
2013-07-18 10:40:00,50.79,50.81,50.71,50.75,19700.0,46.3868,46.4051,46.3137,46.3503,19700.0
2013-07-18 10:50:00,50.75,50.79,50.54,50.54,4900.0,46.3503,46.3868,46.1585,46.1585,4900.0
2013-07-18 11:00:00,50.58,50.61,50.5,50.6,3700.0,46.195,46.2224,46.1219,46.2133,3700.0
2013-07-18 11:10:00,50.6,50.63,50.52,50.52,10700.0,46.2133,46.2407,46.1402,46.1402,10700.0
2013-07-18 11:20:00,50.52,50.56,50.5,50.56,3200.0,46.1402,46.1767,46.1219,46.1767,3200.0
2013-07-18 11:30:00,50.56,50.63,50.55,50.55,2200.0,46.1767,46.2407,46.1676,46.1676,2200.0
2013-07-18 11:40:00,50.54,50.58,50.5,50.53,1400.0,46.1585,46.195,46.1219,46.1493,1400.0
2013-07-18 11:50:00,50.53,50.53,50.38,50.42,2700.0,46.1493,46.1493,46.0123,46.0489,2700.0
2013-07-18 12:00:00,50.41,50.45,50.34,50.43,4600.0,46.0397,46.0763,45.9758,46.058,4600.0
2013-07-18 12:10:00,50.39,50.42,50.3,50.4,6100.0,46.0215,46.0489,45.9393,46.0306,6100.0
2013-07-18 12:20:00,50.34,50.34,50.33,50.33,400.0,45.9758,45.9758,45.9667,45.9667,400.0
2013-07-18 12:30:00,50.28,50.37,50.27,50.37,900.0,45.921,46.0032,45.9119,46.0032,900.0
2013-07-18 12:40:00,50.4,50.41,50.3,50.38,2200.0,46.0306,46.0397,45.9393,46.0123,2200.0
2013-07-18 12:50:00,50.38,50.48,50.38,50.44,1000.0,46.0123,46.1037,46.0123,46.0671,1000.0
2013-07-18 13:00:00,50.45,50.47,50.39,50.42,4700.0,46.0763,46.0945,46.0215,46.0489,4700.0
2013-07-18 13:10:00,50.4,50.45,50.39,50.39,800.0,46.0306,46.0763,46.0215,46.0215,800.0
2013-07-18 13:20:00,50.47,50.47,50.36,50.38,1300.0,46.0945,46.0945,45.9941,46.0123,1300.0
2013-07-18 13:30:00,50.38,50.39,50.32,50.39,1600.0,46.0123,46.0215,45.9575,46.0215,1600.0
2013-07-18 13:40:00,50.37,50.41,50.32,50.36,800.0,46.0032,46.0397,45.9575,45.9941,800.0
2013-07-18 13:50:00,50.29,50.3,50.23,50.3,3200.0,45.9301,45.9393,45.8753,45.9393,3200.0
2013-07-18 14:00:00,50.34,50.37,50.26,50.26,1500.0,45.9758,46.0032,45.9027,45.9027,1500.0
2013-07-18 14:10:00,50.28,50.35,50.25,50.29,2500.0,45.921,45.9849,45.8936,45.9301,2500.0
2013-07-18 14:20:00,50.3,50.4,50.25,50.4,3000.0,45.9393,46.0306,45.8936,46.0306,3000.0
2013-07-18 14:30:00,50.43,50.46,50.36,50.44,4300.0,46.058,46.0854,45.9941,46.0671,4300.0
2013-07-18 14:40:00,50.44,50.49,50.4,50.4,11400.0,46.0671,46.1128,46.0306,46.0306,11400.0
2013-07-18 14:50:00,50.44,50.46,50.38,50.44,4500.0,46.0671,46.0854,46.0123,46.0671,4500.0
2013-07-18 15:00:00,50.45,50.46,50.32,50.32,7300.0,46.0763,46.0854,45.9575,45.9575,7300.0
2013-07-18 15:10:00,50.32,50.34,50.23,50.26,4400.0,45.9575,45.9758,45.8753,45.9027,4400.0
2013-07-18 15:20:00,50.3,50.35,50.27,50.32,9600.0,45.9393,45.9849,45.9119,45.9575,9600.0
2013-07-18 15:30:00,50.34,50.38,50.26,50.27,14600.0,45.9758,46.0123,45.9027,45.9119,14600.0
2013-07-18 15:40:00,50.27,50.33,50.23,50.25,9100.0,45.9119,45.9667,45.8753,45.8936,9100.0
2013-07-18 15:50:00,50.25,50.32,50.18,50.22,45000.0,45.8936,45.9575,45.8297,45.8662,45000.0
2013-07-19 09:30:00,50.29,50.44,50.14,50.44,87600.0,45.9301,46.0671,45.7931,46.0671,87600.0
2013-07-19 09:40:00,50.41,50.5,50.21,50.21,14200.0,46.0397,46.1219,45.8571,45.8571,14200.0
2013-07-19 09:50:00,50.25,50.61,50.25,50.5,6400.0,45.8936,46.2224,45.8936,46.1219,6400.0
2013-07-19 10:00:00,50.48,50.7,50.47,50.59,11200.0,46.1037,46.3046,46.0945,46.2041,11200.0
2013-07-19 10:10:00,50.59,50.75,50.53,50.69,10400.0,46.2041,46.3503,46.1493,46.2955,10400.0
2013-07-19 10:20:00,50.64,50.64,50.5,50.51,3900.0,46.2498,46.2498,46.1219,46.1311,3900.0
2013-07-19 10:30:00,50.54,50.71,50.54,50.66,6300.0,46.1585,46.3137,46.1585,46.2681,6300.0
2013-07-19 10:40:00,50.66,50.71,50.61,50.62,5300.0,46.2681,46.3137,46.2224,46.2315,5300.0
2013-07-19 10:50:00,50.67,50.9,50.67,50.89,5500.0,46.2772,46.4873,46.2772,46.4781,5500.0
2013-07-19 11:00:00,50.89,50.91,50.75,50.76,4300.0,46.4781,46.4964,46.3503,46.3594,4300.0
2013-07-19 11:10:00,50.79,50.84,50.72,50.73,2800.0,46.3868,46.4325,46.3229,46.332,2800.0
2013-07-19 11:20:00,50.76,50.87,50.75,50.81,3300.0,46.3594,46.4599,46.3503,46.4051,3300.0
2013-07-19 11:30:00,50.81,50.87,50.76,50.82,15600.0,46.4051,46.4599,46.3594,46.4142,15600.0
2013-07-19 11:40:00,50.82,50.85,50.53,50.57,17000.0,46.4142,46.4416,46.1493,46.1859,17000.0
2013-07-19 11:50:00,50.53,50.53,50.36,50.47,10800.0,46.1493,46.1493,45.9941,46.0945,10800.0
2013-07-19 12:00:00,50.51,50.59,50.44,50.59,15700.0,46.1311,46.2041,46.0671,46.2041,15700.0
2013-07-19 12:10:00,50.59,50.64,50.44,50.48,15500.0,46.2041,46.2498,46.0671,46.1037,15500.0
2013-07-19 12:20:00,50.53,50.53,50.45,50.48,13100.0,46.1493,46.1493,46.0763,46.1037,13100.0
2013-07-19 12:30:00,50.47,50.56,50.47,50.56,16000.0,46.0945,46.1767,46.0945,46.1767,16000.0
2013-07-19 12:40:00,50.57,50.57,50.34,50.34,10300.0,46.1859,46.1859,45.9758,45.9758,10300.0
2013-07-19 12:50:00,50.32,50.32,50.26,50.32,6100.0,45.9575,45.9575,45.9027,45.9575,6100.0
2013-07-19 13:00:00,50.34,50.35,50.26,50.28,11100.0,45.9758,45.9849,45.9027,45.921,11100.0
2013-07-19 13:10:00,50.3,50.38,50.3,50.35,7400.0,45.9393,46.0123,45.9393,45.9849,7400.0
2013-07-19 13:20:00,50.37,50.49,50.35,50.45,9600.0,46.0032,46.1128,45.9849,46.0763,9600.0
2013-07-19 13:30:00,50.42,50.45,50.31,50.33,7400.0,46.0489,46.0763,45.9484,45.9667,7400.0
2013-07-19 13:40:00,50.35,50.37,50.29,50.37,9800.0,45.9849,46.0032,45.9301,46.0032,9800.0
2013-07-19 13:50:00,50.37,50.55,50.37,50.55,6600.0,46.0032,46.1676,46.0032,46.1676,6600.0
2013-07-19 14:00:00,50.55,50.59,50.37,50.41,14500.0,46.1676,46.2041,46.0032,46.0397,14500.0
2013-07-19 14:10:00,50.46,50.49,50.37,50.39,10800.0,46.0854,46.1128,46.0032,46.0215,10800.0
2013-07-19 14:20:00,50.37,50.45,50.35,50.45,10500.0,46.0032,46.0763,45.9849,46.0763,10500.0
2013-07-19 14:30:00,50.45,50.48,50.38,50.4,17900.0,46.0763,46.1037,46.0123,46.0306,17900.0
2013-07-19 14:40:00,50.39,50.43,50.33,50.36,12200.0,46.0215,46.058,45.9667,45.9941,12200.0
2013-07-19 14:50:00,50.36,50.47,50.35,50.39,12800.0,45.9941,46.0945,45.9849,46.0215,12800.0
2013-07-19 15:00:00,50.4,50.46,50.39,50.4,15800.0,46.0306,46.0854,46.0215,46.0306,15800.0
2013-07-19 15:10:00,50.39,50.47,50.38,50.38,17800.0,46.0215,46.0945,46.0123,46.0123,17800.0
2013-07-19 15:20:00,50.41,50.44,50.36,50.4,17000.0,46.0397,46.0671,45.9941,46.0306,17000.0
2013-07-19 15:30:00,50.39,50.43,50.36,50.4,27500.0,46.0215,46.058,45.9941,46.0306,27500.0
2013-07-19 15:40:00,50.4,50.45,50.38,50.39,30700.0,46.0306,46.0763,46.0123,46.0215,30700.0
2013-07-19 15:50:00,50.39,50.51,50.34,50.49,57300.0,46.0215,46.1311,45.9758,46.1128,57300.0
2013-07-22 09:30:00,50.56,50.66,50.45,50.65,8700.0,46.1767,46.2681,46.0763,46.2589,8700.0
2013-07-22 09:40:00,50.6,50.6,50.45,50.49,2700.0,46.2133,46.2133,46.0763,46.1128,2700.0
2013-07-22 09:50:00,50.49,50.56,50.29,50.38,11000.0,46.1128,46.1767,45.9301,46.0123,11000.0
2013-07-22 10:00:00,50.29,50.32,50.22,50.3,2800.0,45.9301,45.9575,45.8662,45.9393,2800.0
2013-07-22 10:10:00,50.38,50.6,50.38,50.6,10500.0,46.0123,46.2133,46.0123,46.2133,10500.0
2013-07-22 10:20:00,50.59,50.59,50.25,50.34,12500.0,46.2041,46.2041,45.8936,45.9758,12500.0
2013-07-22 10:30:00,50.35,50.37,50.31,50.34,1700.0,45.9849,46.0032,45.9484,45.9758,1700.0
2013-07-22 10:40:00,50.4,50.41,50.37,50.41,1600.0,46.0306,46.0397,46.0032,46.0397,1600.0
2013-07-22 10:50:00,50.4,50.41,50.29,50.41,1400.0,46.0306,46.0397,45.9301,46.0397,1400.0
2013-07-22 11:00:00,50.4,50.61,50.39,50.57,2700.0,46.0306,46.2224,46.0215,46.1859,2700.0
2013-07-22 11:10:00,50.6,50.63,50.55,50.61,2500.0,46.2133,46.2407,46.1676,46.2224,2500.0
2013-07-22 11:20:00,50.62,50.76,50.62,50.74,3200.0,46.2315,46.3594,46.2315,46.3411,3200.0
2013-07-22 11:30:00,50.75,50.83,50.69,50.81,6000.0,46.3503,46.4233,46.2955,46.4051,6000.0
2013-07-22 11:40:00,50.78,50.81,50.7,50.7,1500.0,46.3777,46.4051,46.3046,46.3046,1500.0
2013-07-22 11:50:00,50.72,50.72,50.6,50.6,2600.0,46.3229,46.3229,46.2133,46.2133,2600.0
2013-07-22 12:00:00,50.63,50.63,50.53,50.57,14500.0,46.2407,46.2407,46.1493,46.1859,14500.0
2013-07-22 12:10:00,50.58,50.58,50.51,50.52,19900.0,46.195,46.195,46.1311,46.1402,19900.0
2013-07-22 12:20:00,50.55,50.55,50.43,50.48,4700.0,46.1676,46.1676,46.058,46.1037,4700.0
2013-07-22 12:30:00,50.48,50.56,50.42,50.5,2300.0,46.1037,46.1767,46.0489,46.1219,2300.0
2013-07-22 12:40:00,50.51,50.59,50.48,50.49,28300.0,46.1311,46.2041,46.1037,46.1128,28300.0
2013-07-22 12:50:00,50.5,50.5,50.4,50.4,4200.0,46.1219,46.1219,46.0306,46.0306,4200.0
2013-07-22 13:00:00,50.48,50.49,50.43,50.43,1500.0,46.1037,46.1128,46.058,46.058,1500.0
2013-07-22 13:10:00,50.42,50.43,50.34,50.36,2100.0,46.0489,46.058,45.9758,45.9941,2100.0
2013-07-22 13:20:00,50.42,50.42,50.34,50.37,7700.0,46.0489,46.0489,45.9758,46.0032,7700.0
2013-07-22 13:30:00,50.39,50.39,50.36,50.39,1200.0,46.0215,46.0215,45.9941,46.0215,1200.0
2013-07-22 13:40:00,50.39,50.45,50.39,50.4,2400.0,46.0215,46.0763,46.0215,46.0306,2400.0
2013-07-22 13:50:00,50.44,50.45,50.4,50.43,3100.0,46.0671,46.0763,46.0306,46.058,3100.0
2013-07-22 14:00:00,50.42,50.49,50.41,50.41,3000.0,46.0489,46.1128,46.0397,46.0397,3000.0
2013-07-22 14:10:00,50.44,50.49,50.42,50.47,1700.0,46.0671,46.1128,46.0489,46.0945,1700.0
2013-07-22 14:20:00,50.46,50.49,50.39,50.39,3700.0,46.0854,46.1128,46.0215,46.0215,3700.0
2013-07-22 14:30:00,50.39,50.39,50.31,50.36,3100.0,46.0215,46.0215,45.9484,45.9941,3100.0
2013-07-22 14:40:00,50.34,50.42,50.29,50.29,3600.0,45.9758,46.0489,45.9301,45.9301,3600.0
2013-07-22 14:50:00,50.29,50.38,50.29,50.33,4300.0,45.9301,46.0123,45.9301,45.9667,4300.0
2013-07-22 15:00:00,50.34,50.36,50.26,50.27,2300.0,45.9758,45.9941,45.9027,45.9119,2300.0
2013-07-22 15:10:00,50.28,50.35,50.27,50.3,2600.0,45.921,45.9849,45.9119,45.9393,2600.0
2013-07-22 15:20:00,50.32,50.32,50.22,50.27,3200.0,45.9575,45.9575,45.8662,45.9119,3200.0
2013-07-22 15:30:00,50.27,50.31,50.19,50.2,4000.0,45.9119,45.9484,45.8388,45.8479,4000.0
2013-07-22 15:40:00,50.21,50.29,50.15,50.17,23200.0,45.8571,45.9301,45.8023,45.8205,23200.0
2013-07-22 15:50:00,50.18,50.3,50.17,50.21,29800.0,45.8297,45.9393,45.8205,45.8571,29800.0
2013-07-23 09:30:00,50.45,50.49,50.28,50.33,7000.0,46.0763,46.1128,45.921,45.9667,7000.0
2013-07-23 09:40:00,50.46,50.5,50.36,50.5,900.0,46.0854,46.1219,45.9941,46.1219,900.0
2013-07-23 09:50:00,50.5,50.6,50.4,50.48,9600.0,46.1219,46.2133,46.0306,46.1037,9600.0
2013-07-23 10:00:00,50.5,50.59,50.32,50.37,25200.0,46.1219,46.2041,45.9575,46.0032,25200.0
2013-07-23 10:10:00,50.33,50.57,50.33,50.49,2300.0,45.9667,46.1859,45.9667,46.1128,2300.0
2013-07-23 10:20:00,50.44,50.49,50.34,50.42,6400.0,46.0671,46.1128,45.9758,46.0489,6400.0
2013-07-23 10:30:00,50.41,50.44,50.27,50.27,2900.0,46.0397,46.0671,45.9119,45.9119,2900.0
2013-07-23 10:40:00,50.27,50.29,50.07,50.14,4300.0,45.9119,45.9301,45.7292,45.7931,4300.0
2013-07-23 10:50:00,50.12,50.17,49.99,50.03,6700.0,45.7749,45.8205,45.6561,45.6927,6700.0
2013-07-23 11:00:00,49.99,50.01,49.88,49.94,3100.0,45.6561,45.6744,45.5557,45.6105,3100.0
2013-07-23 11:10:00,49.95,50.0,49.81,49.89,7000.0,45.6196,45.6653,45.4917,45.5648,7000.0
2013-07-23 11:20:00,49.89,49.99,49.89,49.91,2200.0,45.5648,45.6561,45.5648,45.5831,2200.0
2013-07-23 11:30:00,49.95,49.96,49.82,49.87,2300.0,45.6196,45.6287,45.5009,45.5465,2300.0
2013-07-23 11:40:00,49.83,49.9,49.81,49.83,2300.0,45.51,45.5739,45.4917,45.51,2300.0
2013-07-23 11:50:00,49.86,49.86,49.81,49.81,1800.0,45.5374,45.5374,45.4917,45.4917,1800.0
2013-07-23 12:00:00,49.82,49.87,49.73,49.81,2900.0,45.5009,45.5465,45.4187,45.4917,2900.0
2013-07-23 12:10:00,49.8,49.92,49.8,49.87,3800.0,45.4826,45.5922,45.4826,45.5465,3800.0
2013-07-23 12:20:00,49.87,49.89,49.83,49.84,1400.0,45.5465,45.5648,45.51,45.5191,1400.0
2013-07-23 12:30:00,49.84,49.85,49.78,49.8,1800.0,45.5191,45.5283,45.4643,45.4826,1800.0
2013-07-23 12:40:00,49.79,49.83,49.78,49.78,1900.0,45.4735,45.51,45.4643,45.4643,1900.0
2013-07-23 12:50:00,49.83,49.88,49.78,49.82,2400.0,45.51,45.5557,45.4643,45.5009,2400.0
2013-07-23 13:00:00,49.89,50.01,49.83,49.92,5100.0,45.5648,45.6744,45.51,45.5922,5100.0
2013-07-23 13:10:00,49.92,50.02,49.9,50.0,3800.0,45.5922,45.6835,45.5739,45.6653,3800.0
2013-07-23 13:20:00,50.02,50.08,50.0,50.04,2200.0,45.6835,45.7383,45.6653,45.7018,2200.0
2013-07-23 13:30:00,50.07,50.13,50.05,50.13,1500.0,45.7292,45.784,45.7109,45.784,1500.0
2013-07-23 13:40:00,50.13,50.18,50.08,50.13,2400.0,45.784,45.8297,45.7383,45.784,2400.0
2013-07-23 13:50:00,50.17,50.19,50.08,50.09,2200.0,45.8205,45.8388,45.7383,45.7475,2200.0
2013-07-23 14:00:00,50.09,50.12,50.04,50.05,1500.0,45.7475,45.7749,45.7018,45.7109,1500.0
2013-07-23 14:10:00,50.03,50.08,50.01,50.08,2700.0,45.6927,45.7383,45.6744,45.7383,2700.0
2013-07-23 14:20:00,50.07,50.07,49.96,49.96,6500.0,45.7292,45.7292,45.6287,45.6287,6500.0
2013-07-23 14:30:00,49.96,49.97,49.8,49.81,5700.0,45.6287,45.6379,45.4826,45.4917,5700.0
2013-07-23 14:40:00,49.79,50.02,49.68,50.02,19400.0,45.4735,45.6835,45.373,45.6835,19400.0
2013-07-23 14:50:00,50.02,50.04,49.9,49.9,17600.0,45.6835,45.7018,45.5739,45.5739,17600.0
2013-07-23 15:00:00,49.91,49.96,49.87,49.96,5100.0,45.5831,45.6287,45.5465,45.6287,5100.0
2013-07-23 15:10:00,49.99,49.99,49.87,49.87,6200.0,45.6561,45.6561,45.5465,45.5465,6200.0
2013-07-23 15:20:00,49.86,49.86,49.78,49.78,7300.0,45.5374,45.5374,45.4643,45.4643,7300.0
2013-07-23 15:30:00,49.8,49.86,49.72,49.72,11700.0,45.4826,45.5374,45.4096,45.4096,11700.0
2013-07-23 15:40:00,49.73,49.75,49.59,49.6,16500.0,45.4187,45.4369,45.2908,45.3,16500.0
2013-07-23 15:50:00,49.6,49.69,49.55,49.66,36500.0,45.3,45.3822,45.2543,45.3548,36500.0
2013-07-24 09:30:00,49.67,49.85,49.48,49.59,20500.0,45.3639,45.5283,45.1904,45.2908,20500.0
2013-07-24 09:40:00,49.57,49.57,49.17,49.32,17200.0,45.2726,45.2726,44.9072,45.0442,17200.0
2013-07-24 09:50:00,49.32,49.33,48.99,48.99,9600.0,45.0442,45.0534,44.7428,44.7428,9600.0
2013-07-24 10:00:00,49.01,49.17,49.01,49.01,7100.0,44.7611,44.9072,44.7611,44.7611,7100.0
2013-07-24 10:10:00,49.01,49.04,48.86,48.92,11600.0,44.7611,44.7885,44.6241,44.6789,11600.0
2013-07-24 10:20:00,48.89,48.95,48.81,48.81,10300.0,44.6515,44.7063,44.5784,44.5784,10300.0
2013-07-24 10:30:00,48.79,48.86,48.71,48.82,5400.0,44.5602,44.6241,44.4871,44.5876,5400.0
2013-07-24 10:40:00,48.83,48.83,48.72,48.72,5200.0,44.5967,44.5967,44.4962,44.4962,5200.0
2013-07-24 10:50:00,48.75,48.85,48.73,48.78,5500.0,44.5236,44.615,44.5054,44.551,5500.0
2013-07-24 11:00:00,48.79,48.91,48.79,48.83,5600.0,44.5602,44.6698,44.5602,44.5967,5600.0
2013-07-24 11:10:00,48.84,48.85,48.77,48.8,3300.0,44.6058,44.615,44.5419,44.5693,3300.0
2013-07-24 11:20:00,48.81,48.87,48.79,48.87,6600.0,44.5784,44.6332,44.5602,44.6332,6600.0
2013-07-24 11:30:00,48.87,49.06,48.87,49.01,7200.0,44.6332,44.8068,44.6332,44.7611,7200.0
2013-07-24 11:40:00,49.05,49.06,48.97,48.98,7100.0,44.7976,44.8068,44.7246,44.7337,7100.0
2013-07-24 11:50:00,48.96,49.08,48.96,48.99,5000.0,44.7154,44.825,44.7154,44.7428,5000.0
2013-07-24 12:00:00,48.99,49.14,48.99,49.0,7100.0,44.7428,44.8798,44.7428,44.752,7100.0
2013-07-24 12:10:00,49.04,49.09,48.92,49.06,3900.0,44.7885,44.8342,44.6789,44.8068,3900.0
2013-07-24 12:20:00,49.02,49.06,49.0,49.0,1900.0,44.7702,44.8068,44.752,44.752,1900.0
2013-07-24 12:30:00,49.05,49.05,48.93,49.02,7000.0,44.7976,44.7976,44.688,44.7702,7000.0
2013-07-24 12:40:00,48.92,48.96,48.89,48.95,2500.0,44.6789,44.7154,44.6515,44.7063,2500.0
2013-07-24 12:50:00,48.93,48.94,48.79,48.81,2700.0,44.688,44.6972,44.5602,44.5784,2700.0
2013-07-24 13:00:00,48.81,48.88,48.71,48.71,4800.0,44.5784,44.6424,44.4871,44.4871,4800.0
2013-07-24 13:10:00,48.73,48.77,48.71,48.76,8700.0,44.5054,44.5419,44.4871,44.5328,8700.0
2013-07-24 13:20:00,48.73,48.73,48.6,48.72,11600.0,44.5054,44.5054,44.3866,44.4962,11600.0
2013-07-24 13:30:00,48.68,48.71,48.6,48.62,2900.0,44.4597,44.4871,44.3866,44.4049,2900.0
2013-07-24 13:40:00,48.55,48.61,48.54,48.57,3500.0,44.341,44.3958,44.3318,44.3592,3500.0
2013-07-24 13:50:00,48.57,48.59,48.49,48.57,10600.0,44.3592,44.3775,44.2862,44.3592,10600.0
2013-07-24 14:00:00,48.59,48.73,48.59,48.72,13000.0,44.3775,44.5054,44.3775,44.4962,13000.0
2013-07-24 14:10:00,48.73,48.81,48.71,48.75,12700.0,44.5054,44.5784,44.4871,44.5236,12700.0
2013-07-24 14:20:00,48.75,48.79,48.7,48.76,8500.0,44.5236,44.5602,44.478,44.5328,8500.0
2013-07-24 14:30:00,48.75,48.76,48.66,48.68,13700.0,44.5236,44.5328,44.4414,44.4597,13700.0
2013-07-24 14:40:00,48.68,48.7,48.64,48.67,8100.0,44.4597,44.478,44.4232,44.4506,8100.0
2013-07-24 14:50:00,48.69,48.75,48.65,48.72,12500.0,44.4688,44.5236,44.4323,44.4962,12500.0
2013-07-24 15:00:00,48.74,48.74,48.68,48.69,6900.0,44.5145,44.5145,44.4597,44.4688,6900.0
2013-07-24 15:10:00,48.73,48.73,48.64,48.65,5600.0,44.5054,44.5054,44.4232,44.4323,5600.0
2013-07-24 15:20:00,48.66,48.86,48.66,48.82,18400.0,44.4414,44.6241,44.4414,44.5876,18400.0
2013-07-24 15:30:00,48.81,48.83,48.72,48.81,13900.0,44.5784,44.5967,44.4962,44.5784,13900.0
2013-07-24 15:40:00,48.8,48.93,48.79,48.84,24600.0,44.5693,44.688,44.5602,44.6058,24600.0
2013-07-24 15:50:00,48.85,48.96,48.84,48.92,42000.0,44.615,44.7154,44.6058,44.6789,42000.0
2013-07-25 09:30:00,48.75,48.91,48.68,48.89,9500.0,44.5236,44.6698,44.4597,44.6515,9500.0
2013-07-25 09:40:00,48.91,48.93,48.65,48.93,4300.0,44.6698,44.688,44.4323,44.688,4300.0
2013-07-25 09:50:00,48.99,49.02,48.74,48.77,2000.0,44.7428,44.7702,44.5145,44.5419,2000.0
2013-07-25 10:00:00,48.76,49.01,48.75,48.94,9700.0,44.5328,44.7611,44.5236,44.6972,9700.0
2013-07-25 10:10:00,48.91,48.93,48.67,48.82,6100.0,44.6698,44.688,44.4506,44.5876,6100.0
2013-07-25 10:20:00,48.82,48.82,48.51,48.56,3600.0,44.5876,44.5876,44.3045,44.3501,3600.0
2013-07-25 10:30:00,48.49,48.62,48.19,48.45,14100.0,44.2862,44.4049,44.0122,44.2497,14100.0
2013-07-25 10:40:00,48.38,48.45,48.33,48.4,4900.0,44.1857,44.2497,44.1401,44.204,4900.0
2013-07-25 10:50:00,48.34,48.44,48.28,48.3,7100.0,44.1492,44.2405,44.0944,44.1127,7100.0
2013-07-25 11:00:00,48.28,48.32,48.09,48.09,11500.0,44.0944,44.1309,43.9209,43.9209,11500.0
2013-07-25 11:10:00,48.09,48.12,47.94,47.94,12500.0,43.9209,43.9483,43.7839,43.7839,12500.0
2013-07-25 11:20:00,47.94,47.95,47.82,47.92,10800.0,43.7839,43.793,43.6743,43.7656,10800.0
2013-07-25 11:30:00,47.9,48.02,47.86,47.86,7500.0,43.7473,43.8569,43.7108,43.7108,7500.0
2013-07-25 11:40:00,47.86,47.94,47.86,47.9,4900.0,43.7108,43.7839,43.7108,43.7473,4900.0
2013-07-25 11:50:00,47.87,47.87,47.77,47.77,10700.0,43.7199,43.7199,43.6286,43.6286,10700.0
2013-07-25 12:00:00,47.8,47.8,47.65,47.65,5700.0,43.656,43.656,43.519,43.519,5700.0
2013-07-25 12:10:00,47.69,47.73,47.65,47.71,7500.0,43.5555,43.5921,43.519,43.5738,7500.0
2013-07-25 12:20:00,47.7,47.73,47.65,47.69,9400.0,43.5647,43.5921,43.519,43.5555,9400.0
2013-07-25 12:30:00,47.69,47.78,47.66,47.78,5500.0,43.5555,43.6377,43.5281,43.6377,5500.0
2013-07-25 12:40:00,47.75,47.81,47.71,47.78,14200.0,43.6103,43.6651,43.5738,43.6377,14200.0
2013-07-25 12:50:00,47.84,47.88,47.81,47.86,4400.0,43.6925,43.7291,43.6651,43.7108,4400.0
2013-07-25 13:00:00,47.87,47.93,47.86,47.89,2400.0,43.7199,43.7747,43.7108,43.7382,2400.0
2013-07-25 13:10:00,47.87,47.87,47.77,47.78,6300.0,43.7199,43.7199,43.6286,43.6377,6300.0
2013-07-25 13:20:00,47.8,47.8,47.71,47.77,3700.0,43.656,43.656,43.5738,43.6286,3700.0
2013-07-25 13:30:00,47.77,47.86,47.77,47.8,26700.0,43.6286,43.7108,43.6286,43.656,26700.0
2013-07-25 13:40:00,47.79,47.8,47.74,47.8,8700.0,43.6469,43.656,43.6012,43.656,8700.0
2013-07-25 13:50:00,47.8,47.83,47.74,47.74,8300.0,43.656,43.6834,43.6012,43.6012,8300.0
2013-07-25 14:00:00,47.75,47.87,47.72,47.87,17700.0,43.6103,43.7199,43.5829,43.7199,17700.0
2013-07-25 14:10:00,47.85,47.87,47.76,47.78,19100.0,43.7017,43.7199,43.6195,43.6377,19100.0
2013-07-25 14:20:00,47.78,47.78,47.67,47.71,11100.0,43.6377,43.6377,43.5373,43.5738,11100.0
2013-07-25 14:30:00,47.71,47.82,47.71,47.82,9600.0,43.5738,43.6743,43.5738,43.6743,9600.0
2013-07-25 14:40:00,47.81,47.85,47.75,47.78,7300.0,43.6651,43.7017,43.6103,43.6377,7300.0
2013-07-25 14:50:00,47.8,47.85,47.73,47.8,12100.0,43.656,43.7017,43.5921,43.656,12100.0
2013-07-25 15:00:00,47.78,47.83,47.72,47.75,23300.0,43.6377,43.6834,43.5829,43.6103,23300.0
2013-07-25 15:10:00,47.78,47.96,47.78,47.95,16400.0,43.6377,43.8021,43.6377,43.793,16400.0
2013-07-25 15:20:00,47.93,48.1,47.92,48.05,13400.0,43.7747,43.93,43.7656,43.8843,13400.0
2013-07-25 15:30:00,48.05,48.07,47.99,48.02,21600.0,43.8843,43.9026,43.8295,43.8569,21600.0
2013-07-25 15:40:00,48.01,48.09,47.98,48.02,41600.0,43.8478,43.9209,43.8204,43.8569,41600.0
2013-07-25 15:50:00,48.02,48.09,47.98,48.06,65500.0,43.8569,43.9209,43.8204,43.8935,65500.0
2013-07-26 09:30:00,47.7,48.0,47.69,48.0,23200.0,43.5647,43.8387,43.5555,43.8387,23200.0
2013-07-26 09:40:00,47.97,47.99,47.84,47.84,19100.0,43.8113,43.8295,43.6925,43.6925,19100.0
2013-07-26 09:50:00,47.82,48.0,47.82,47.99,11900.0,43.6743,43.8387,43.6743,43.8295,11900.0
2013-07-26 10:00:00,48.1,48.3,48.1,48.27,21500.0,43.93,44.1127,43.93,44.0853,21500.0
2013-07-26 10:10:00,48.24,48.4,48.22,48.33,140700.0,44.0579,44.204,44.0396,44.1401,140700.0
2013-07-26 10:20:00,48.33,48.46,48.3,48.4,8000.0,44.1401,44.2588,44.1127,44.204,8000.0
2013-07-26 10:30:00,48.36,48.46,48.33,48.46,11500.0,44.1675,44.2588,44.1401,44.2588,11500.0
2013-07-26 10:40:00,48.45,48.7,48.35,48.37,41000.0,44.2497,44.478,44.1583,44.1766,41000.0
2013-07-26 10:50:00,48.38,48.44,48.33,48.37,16700.0,44.1857,44.2405,44.1401,44.1766,16700.0
2013-07-26 11:00:00,48.35,48.35,48.15,48.2,7200.0,44.1583,44.1583,43.9757,44.0213,7200.0
2013-07-26 11:10:00,48.2,48.24,48.18,48.24,10100.0,44.0213,44.0579,44.0031,44.0579,10100.0
2013-07-26 11:20:00,48.25,48.39,48.22,48.26,2900.0,44.067,44.1949,44.0396,44.0761,2900.0
2013-07-26 11:30:00,48.28,48.43,48.23,48.39,3500.0,44.0944,44.2314,44.0487,44.1949,3500.0
2013-07-26 11:40:00,48.38,48.49,48.38,48.43,24900.0,44.1857,44.2862,44.1857,44.2314,24900.0
2013-07-26 11:50:00,48.4,48.5,48.4,48.46,6800.0,44.204,44.2953,44.204,44.2588,6800.0
2013-07-26 12:00:00,48.46,48.47,48.33,48.39,12000.0,44.2588,44.2679,44.1401,44.1949,12000.0
2013-07-26 12:10:00,48.39,48.5,48.39,48.4,15600.0,44.1949,44.2953,44.1949,44.204,15600.0
2013-07-26 12:20:00,48.4,48.59,48.4,48.59,10700.0,44.204,44.3775,44.204,44.3775,10700.0
2013-07-26 12:30:00,48.58,48.67,48.57,48.63,4900.0,44.3684,44.4506,44.3592,44.414,4900.0
2013-07-26 12:40:00,48.64,48.7,48.62,48.68,13000.0,44.4232,44.478,44.4049,44.4597,13000.0
2013-07-26 12:50:00,48.7,48.72,48.61,48.61,11900.0,44.478,44.4962,44.3958,44.3958,11900.0
2013-07-26 13:00:00,48.61,48.62,48.55,48.55,9800.0,44.3958,44.4049,44.341,44.341,9800.0
2013-07-26 13:10:00,48.6,48.63,48.51,48.53,7500.0,44.3866,44.414,44.3045,44.3227,7500.0
2013-07-26 13:20:00,48.55,48.7,48.51,48.67,7000.0,44.341,44.478,44.3045,44.4506,7000.0
2013-07-26 13:30:00,48.7,48.7,48.61,48.61,6900.0,44.478,44.478,44.3958,44.3958,6900.0
2013-07-26 13:40:00,48.59,48.7,48.57,48.68,6600.0,44.3775,44.478,44.3592,44.4597,6600.0
2013-07-26 13:50:00,48.69,48.69,48.64,48.65,7300.0,44.4688,44.4688,44.4232,44.4323,7300.0
2013-07-26 14:00:00,48.66,48.69,48.58,48.59,23800.0,44.4414,44.4688,44.3684,44.3775,23800.0
2013-07-26 14:10:00,48.6,48.66,48.53,48.55,13100.0,44.3866,44.4414,44.3227,44.341,13100.0
2013-07-26 14:20:00,48.54,48.66,48.5,48.52,27600.0,44.3318,44.4414,44.2953,44.3136,27600.0
2013-07-26 14:30:00,48.52,48.55,48.49,48.52,6000.0,44.3136,44.341,44.2862,44.3136,6000.0
2013-07-26 14:40:00,48.52,48.63,48.5,48.58,14600.0,44.3136,44.414,44.2953,44.3684,14600.0
2013-07-26 14:50:00,48.59,48.71,48.59,48.7,20900.0,44.3775,44.4871,44.3775,44.478,20900.0
2013-07-26 15:00:00,48.7,48.71,48.65,48.7,17900.0,44.478,44.4871,44.4323,44.478,17900.0
2013-07-26 15:10:00,48.7,48.79,48.64,48.76,17200.0,44.478,44.5602,44.4232,44.5328,17200.0
2013-07-26 15:20:00,48.76,48.86,48.73,48.86,32600.0,44.5328,44.6241,44.5054,44.6241,32600.0
2013-07-26 15:30:00,48.86,48.87,48.76,48.81,21700.0,44.6241,44.6332,44.5328,44.5784,21700.0
2013-07-26 15:40:00,48.82,48.93,48.76,48.89,40300.0,44.5876,44.688,44.5328,44.6515,40300.0
2013-07-26 15:50:00,48.89,48.97,48.85,48.96,57600.0,44.6515,44.7246,44.615,44.7154,57600.0
2013-07-29 09:30:00,48.78,48.83,48.7,48.71,14700.0,44.551,44.5967,44.478,44.4871,14700.0
2013-07-29 09:40:00,48.71,48.78,48.61,48.64,6100.0,44.4871,44.551,44.3958,44.4232,6100.0
2013-07-29 09:50:00,48.64,48.64,48.3,48.3,15900.0,44.4232,44.4232,44.1127,44.1127,15900.0
2013-07-29 10:00:00,48.31,48.38,48.15,48.23,26000.0,44.1218,44.1857,43.9757,44.0487,26000.0
2013-07-29 10:10:00,48.19,48.25,48.06,48.07,16400.0,44.0122,44.067,43.8935,43.9026,16400.0
2013-07-29 10:20:00,48.11,48.2,48.06,48.11,7100.0,43.9391,44.0213,43.8935,43.9391,7100.0
2013-07-29 10:30:00,48.17,48.17,47.96,48.01,15500.0,43.9939,43.9939,43.8021,43.8478,15500.0
2013-07-29 10:40:00,47.97,48.11,47.96,48.08,8400.0,43.8113,43.9391,43.8021,43.9117,8400.0
2013-07-29 10:50:00,48.13,48.28,48.06,48.27,6600.0,43.9574,44.0944,43.8935,44.0853,6600.0
2013-07-29 11:00:00,48.25,48.27,48.02,48.08,8700.0,44.067,44.0853,43.8569,43.9117,8700.0
2013-07-29 11:10:00,48.08,48.08,47.82,47.82,6400.0,43.9117,43.9117,43.6743,43.6743,6400.0
2013-07-29 11:20:00,47.86,47.91,47.77,47.78,9400.0,43.7108,43.7565,43.6286,43.6377,9400.0
2013-07-29 11:30:00,47.77,47.93,47.77,47.79,6200.0,43.6286,43.7747,43.6286,43.6469,6200.0
2013-07-29 11:40:00,47.73,47.75,47.67,47.67,5000.0,43.5921,43.6103,43.5373,43.5373,5000.0
2013-07-29 11:50:00,47.66,47.79,47.65,47.79,4800.0,43.5281,43.6469,43.519,43.6469,4800.0
2013-07-29 12:00:00,47.75,47.8,47.73,47.77,6600.0,43.6103,43.656,43.5921,43.6286,6600.0
2013-07-29 12:10:00,47.77,47.78,47.63,47.64,6800.0,43.6286,43.6377,43.5007,43.5099,6800.0
2013-07-29 12:20:00,47.65,47.65,47.59,47.6,5000.0,43.519,43.519,43.4642,43.4733,5000.0
2013-07-29 12:30:00,47.64,47.7,47.64,47.69,5500.0,43.5099,43.5647,43.5099,43.5555,5500.0
2013-07-29 12:40:00,47.69,47.82,47.69,47.79,4000.0,43.5555,43.6743,43.5555,43.6469,4000.0
2013-07-29 12:50:00,47.9,47.94,47.88,47.89,2800.0,43.7473,43.7839,43.7291,43.7382,2800.0
2013-07-29 13:00:00,47.92,47.98,47.89,47.95,9300.0,43.7656,43.8204,43.7382,43.793,9300.0
2013-07-29 13:10:00,47.92,47.92,47.79,47.79,5600.0,43.7656,43.7656,43.6469,43.6469,5600.0
2013-07-29 13:20:00,47.81,47.84,47.8,47.84,1200.0,43.6651,43.6925,43.656,43.6925,1200.0
2013-07-29 13:30:00,47.87,47.91,47.84,47.9,3800.0,43.7199,43.7565,43.6925,43.7473,3800.0
2013-07-29 13:40:00,47.86,47.94,47.85,47.88,7600.0,43.7108,43.7839,43.7017,43.7291,7600.0
2013-07-29 13:50:00,47.92,47.96,47.91,47.91,1100.0,43.7656,43.8021,43.7565,43.7565,1100.0
2013-07-29 14:00:00,47.92,48.05,47.92,48.04,29100.0,43.7656,43.8843,43.7656,43.8752,29100.0
2013-07-29 14:10:00,48.02,48.04,47.94,47.94,4900.0,43.8569,43.8752,43.7839,43.7839,4900.0
2013-07-29 14:20:00,47.94,47.95,47.91,47.93,1900.0,43.7839,43.793,43.7565,43.7747,1900.0
2013-07-29 14:30:00,47.95,48.01,47.93,48.0,4100.0,43.793,43.8478,43.7747,43.8387,4100.0
2013-07-29 14:40:00,47.99,48.04,47.99,48.01,3300.0,43.8295,43.8752,43.8295,43.8478,3300.0
2013-07-29 14:50:00,48.0,48.03,47.98,48.03,3500.0,43.8387,43.8661,43.8204,43.8661,3500.0
2013-07-29 15:00:00,48.03,48.11,48.02,48.09,13200.0,43.8661,43.9391,43.8569,43.9209,13200.0
2013-07-29 15:10:00,48.09,48.12,48.08,48.1,11300.0,43.9209,43.9483,43.9117,43.93,11300.0
2013-07-29 15:20:00,48.1,48.1,48.03,48.04,8800.0,43.93,43.93,43.8661,43.8752,8800.0
2013-07-29 15:30:00,48.03,48.06,47.99,47.99,13400.0,43.8661,43.8935,43.8295,43.8295,13400.0
2013-07-29 15:40:00,47.98,48.01,47.94,48.0,33300.0,43.8204,43.8478,43.7839,43.8387,33300.0
2013-07-29 15:50:00,48.0,48.65,47.86,47.94,57900.0,43.8387,44.4323,43.7108,43.7839,57900.0
2013-07-30 09:30:00,47.99,47.99,46.73,46.9,105300.0,43.8295,43.8295,42.6788,42.834,105300.0
2013-07-30 09:40:00,46.9,46.92,46.5,46.68,95200.0,42.834,42.8523,42.4687,42.6331,95200.0
2013-07-30 09:50:00,46.64,47.04,46.64,47.0,51200.0,42.5966,42.9619,42.5966,42.9254,51200.0
2013-07-30 10:00:00,47.0,47.28,46.97,47.18,38500.0,42.9254,43.1811,42.898,43.0898,38500.0
2013-07-30 10:10:00,47.23,47.34,47.09,47.34,21500.0,43.1354,43.2359,43.0076,43.2359,21500.0
2013-07-30 10:20:00,47.34,47.98,47.34,47.93,61800.0,43.2359,43.8204,43.2359,43.7747,61800.0
2013-07-30 10:30:00,47.89,48.04,47.87,47.92,42600.0,43.7382,43.8752,43.7199,43.7656,42600.0
2013-07-30 10:40:00,47.96,48.05,47.94,48.05,9300.0,43.8021,43.8843,43.7839,43.8843,9300.0
2013-07-30 10:50:00,48.06,48.16,47.89,47.91,31100.0,43.8935,43.9848,43.7382,43.7565,31100.0
2013-07-30 11:00:00,47.9,47.91,47.81,47.91,11900.0,43.7473,43.7565,43.6651,43.7565,11900.0
2013-07-30 11:10:00,47.91,48.0,47.89,48.0,10700.0,43.7565,43.8387,43.7382,43.8387,10700.0
2013-07-30 11:20:00,48.01,48.14,48.0,48.05,11700.0,43.8478,43.9665,43.8387,43.8843,11700.0
2013-07-30 11:30:00,48.0,48.06,47.9,47.9,7700.0,43.8387,43.8935,43.7473,43.7473,7700.0
2013-07-30 11:40:00,47.89,47.95,47.74,47.81,28900.0,43.7382,43.793,43.6012,43.6651,28900.0
2013-07-30 11:50:00,47.82,47.94,47.76,47.81,146100.0,43.6743,43.7839,43.6195,43.6651,146100.0
2013-07-30 12:00:00,47.83,47.83,47.68,47.7,9500.0,43.6834,43.6834,43.5464,43.5647,9500.0
2013-07-30 12:10:00,47.68,47.69,47.58,47.58,33100.0,43.5464,43.5555,43.4551,43.4551,33100.0
2013-07-30 12:20:00,47.57,47.65,47.56,47.61,5900.0,43.4459,43.519,43.4368,43.4825,5900.0
2013-07-30 12:30:00,47.61,47.63,47.5,47.62,9800.0,43.4825,43.5007,43.382,43.4916,9800.0
2013-07-30 12:40:00,47.61,47.7,47.6,47.64,5100.0,43.4825,43.5647,43.4733,43.5099,5100.0
2013-07-30 12:50:00,47.58,47.71,47.58,47.63,7700.0,43.4551,43.5738,43.4551,43.5007,7700.0
2013-07-30 13:00:00,47.65,47.65,47.55,47.59,6800.0,43.519,43.519,43.4277,43.4642,6800.0
2013-07-30 13:10:00,47.59,47.66,47.55,47.62,10900.0,43.4642,43.5281,43.4277,43.4916,10900.0
2013-07-30 13:20:00,47.59,47.64,47.56,47.57,4300.0,43.4642,43.5099,43.4368,43.4459,4300.0
2013-07-30 13:30:00,47.52,47.52,47.37,47.37,7500.0,43.4003,43.4003,43.2633,43.2633,7500.0
2013-07-30 13:40:00,47.37,47.37,47.26,47.3,5700.0,43.2633,43.2633,43.1628,43.1994,5700.0
2013-07-30 13:50:00,47.3,47.49,47.3,47.48,10200.0,43.1994,43.3729,43.1994,43.3637,10200.0
2013-07-30 14:00:00,47.46,47.49,47.44,47.46,9100.0,43.3455,43.3729,43.3272,43.3455,9100.0
2013-07-30 14:10:00,47.45,47.75,47.42,47.75,19200.0,43.3363,43.6103,43.3089,43.6103,19200.0
2013-07-30 14:20:00,47.73,47.76,47.65,47.68,57000.0,43.5921,43.6195,43.519,43.5464,57000.0
2013-07-30 14:30:00,47.67,47.72,47.63,47.64,12400.0,43.5373,43.5829,43.5007,43.5099,12400.0
2013-07-30 14:40:00,47.63,47.68,47.62,47.62,11700.0,43.5007,43.5464,43.4916,43.4916,11700.0
2013-07-30 14:50:00,47.58,47.62,47.48,47.53,23300.0,43.4551,43.4916,43.3637,43.4094,23300.0
2013-07-30 15:00:00,47.54,47.58,47.48,47.49,26000.0,43.4185,43.4551,43.3637,43.3729,26000.0
2013-07-30 15:10:00,47.48,47.5,47.43,47.45,28500.0,43.3637,43.382,43.3181,43.3363,28500.0
2013-07-30 15:20:00,47.45,47.55,47.43,47.54,26400.0,43.3363,43.4277,43.3181,43.4185,26400.0
2013-07-30 15:30:00,47.52,47.54,47.43,47.45,26600.0,43.4003,43.4185,43.3181,43.3363,26600.0
2013-07-30 15:40:00,47.44,47.5,47.35,47.39,38000.0,43.3272,43.382,43.245,43.2815,38000.0
2013-07-30 15:50:00,47.38,47.42,47.26,47.3,144000.0,43.2724,43.3089,43.1628,43.1994,144000.0
2013-07-31 09:30:00,47.39,47.64,47.36,47.58,10900.0,43.2815,43.5099,43.2541,43.4551,10900.0
2013-07-31 09:40:00,47.64,47.97,47.54,47.95,7500.0,43.5099,43.8113,43.4185,43.793,7500.0
2013-07-31 09:50:00,47.97,47.98,47.8,47.87,8100.0,43.8113,43.8204,43.656,43.7199,8100.0
2013-07-31 10:00:00,47.8,47.8,47.67,47.7,4100.0,43.656,43.656,43.5373,43.5647,4100.0
2013-07-31 10:10:00,47.62,47.7,47.46,47.58,14900.0,43.4916,43.5647,43.3455,43.4551,14900.0
2013-07-31 10:20:00,47.64,47.68,47.28,47.28,21800.0,43.5099,43.5464,43.1811,43.1811,21800.0
2013-07-31 10:30:00,47.34,47.52,47.32,47.52,4900.0,43.2359,43.4003,43.2176,43.4003,4900.0
2013-07-31 10:40:00,47.5,47.62,47.49,47.58,5500.0,43.382,43.4916,43.3729,43.4551,5500.0
2013-07-31 10:50:00,47.57,47.63,47.5,47.51,7400.0,43.4459,43.5007,43.382,43.3911,7400.0
2013-07-31 11:00:00,47.5,47.65,47.43,47.49,18000.0,43.382,43.519,43.3181,43.3729,18000.0
2013-07-31 11:10:00,47.48,47.51,47.37,47.46,8200.0,43.3637,43.3911,43.2633,43.3455,8200.0
2013-07-31 11:20:00,47.45,47.47,47.38,47.39,6700.0,43.3363,43.3546,43.2724,43.2815,6700.0
2013-07-31 11:30:00,47.44,47.57,47.43,47.52,6000.0,43.3272,43.4459,43.3181,43.4003,6000.0
2013-07-31 11:40:00,47.5,47.53,47.32,47.32,10000.0,43.382,43.4094,43.2176,43.2176,10000.0
2013-07-31 11:50:00,47.31,47.34,47.3,47.3,6700.0,43.2085,43.2359,43.1994,43.1994,6700.0
2013-07-31 12:00:00,47.32,47.33,47.24,47.33,9200.0,43.2176,43.2267,43.1446,43.2267,9200.0
2013-07-31 12:10:00,47.34,47.34,47.25,47.26,13700.0,43.2359,43.2359,43.1537,43.1628,13700.0
2013-07-31 12:20:00,47.26,47.34,47.23,47.23,6000.0,43.1628,43.2359,43.1354,43.1354,6000.0
2013-07-31 12:30:00,47.22,47.27,47.22,47.23,4400.0,43.1263,43.172,43.1263,43.1354,4400.0
2013-07-31 12:40:00,47.21,47.21,47.13,47.19,7200.0,43.1172,43.1172,43.0441,43.0989,7200.0
2013-07-31 12:50:00,47.19,47.2,47.17,47.19,4500.0,43.0989,43.108,43.0806,43.0989,4500.0
2013-07-31 13:00:00,47.19,47.2,47.1,47.14,5000.0,43.0989,43.108,43.0167,43.0532,5000.0
2013-07-31 13:10:00,47.14,47.15,47.08,47.08,9300.0,43.0532,43.0624,42.9984,42.9984,9300.0
2013-07-31 13:20:00,47.1,47.1,47.01,47.07,7900.0,43.0167,43.0167,42.9345,42.9893,7900.0
2013-07-31 13:30:00,47.09,47.11,47.03,47.03,5800.0,43.0076,43.0258,42.9528,42.9528,5800.0
2013-07-31 13:40:00,47.06,47.19,47.06,47.11,5300.0,42.9802,43.0989,42.9802,43.0258,5300.0
2013-07-31 13:50:00,47.12,47.22,47.12,47.19,4200.0,43.035,43.1263,43.035,43.0989,4200.0
2013-07-31 14:00:00,47.19,47.46,47.17,47.28,15500.0,43.0989,43.3455,43.0806,43.1811,15500.0
2013-07-31 14:10:00,47.29,47.29,46.97,47.07,9300.0,43.1902,43.1902,42.898,42.9893,9300.0
2013-07-31 14:20:00,47.03,47.44,47.02,47.39,10200.0,42.9528,43.3272,42.9436,43.2815,10200.0
2013-07-31 14:30:00,47.39,47.65,47.37,47.65,10000.0,43.2815,43.519,43.2633,43.519,10000.0
2013-07-31 14:40:00,47.62,47.76,47.54,47.75,15000.0,43.4916,43.6195,43.4185,43.6103,15000.0
2013-07-31 14:50:00,47.74,47.98,47.74,47.89,17500.0,43.6012,43.8204,43.6012,43.7382,17500.0
2013-07-31 15:00:00,47.91,47.91,47.65,47.66,19600.0,43.7565,43.7565,43.519,43.5281,19600.0
2013-07-31 15:10:00,47.66,47.67,47.47,47.47,14400.0,43.5281,43.5373,43.3546,43.3546,14400.0
2013-07-31 15:20:00,47.46,47.48,47.37,47.39,28800.0,43.3455,43.3637,43.2633,43.2815,28800.0
2013-07-31 15:30:00,47.4,47.41,47.29,47.36,33300.0,43.2907,43.2998,43.1902,43.2541,33300.0
2013-07-31 15:40:00,47.36,47.39,47.23,47.27,50100.0,43.2541,43.2815,43.1354,43.172,50100.0
2013-07-31 15:50:00,47.27,47.31,47.04,47.23,80700.0,43.172,43.2085,42.9619,43.1354,80700.0
2013-08-01 09:30:00,47.95,50.78,47.95,48.9,62500.0,43.793,46.3777,43.793,44.6606,62500.0
2013-08-01 09:40:00,48.9,48.97,48.36,48.54,45400.0,44.6606,44.7246,44.1675,44.3318,45400.0
2013-08-01 09:50:00,48.54,48.91,48.52,48.88,31400.0,44.3318,44.6698,44.3136,44.6424,31400.0
2013-08-01 10:00:00,48.82,49.71,48.65,49.71,103900.0,44.5876,45.4004,44.4323,45.4004,103900.0
2013-08-01 10:10:00,49.73,50.14,49.57,50.02,49200.0,45.4187,45.7931,45.2726,45.6835,49200.0
2013-08-01 10:20:00,50.06,50.39,50.06,50.39,13800.0,45.7201,46.0215,45.7201,46.0215,13800.0
2013-08-01 10:30:00,50.39,50.54,50.31,50.36,60300.0,46.0215,46.1585,45.9484,45.9941,60300.0
2013-08-01 10:40:00,50.33,50.33,49.68,50.0,80200.0,45.9667,45.9667,45.373,45.6653,80200.0
2013-08-01 10:50:00,49.94,49.98,49.75,49.86,22800.0,45.6105,45.647,45.4369,45.5374,22800.0
2013-08-01 11:00:00,49.94,50.07,49.9,50.0,28400.0,45.6105,45.7292,45.5739,45.6653,28400.0
2013-08-01 11:10:00,50.0,50.0,49.78,49.84,20400.0,45.6653,45.6653,45.4643,45.5191,20400.0
2013-08-01 11:20:00,49.83,49.93,49.79,49.9,18000.0,45.51,45.6013,45.4735,45.5739,18000.0
2013-08-01 11:30:00,49.87,50.0,49.87,49.96,12600.0,45.5465,45.6653,45.5465,45.6287,12600.0
2013-08-01 11:40:00,49.97,50.13,49.96,50.01,14300.0,45.6379,45.784,45.6287,45.6744,14300.0
2013-08-01 11:50:00,50.02,50.26,49.98,50.21,12600.0,45.6835,45.9027,45.647,45.8571,12600.0
2013-08-01 12:00:00,50.23,50.23,49.89,49.95,9600.0,45.8753,45.8753,45.5648,45.6196,9600.0
2013-08-01 12:10:00,49.93,50.04,49.92,50.04,9100.0,45.6013,45.7018,45.5922,45.7018,9100.0
2013-08-01 12:20:00,50.04,50.04,49.98,50.03,5600.0,45.7018,45.7018,45.647,45.6927,5600.0
2013-08-01 12:30:00,50.03,50.03,49.97,49.99,6500.0,45.6927,45.6927,45.6379,45.6561,6500.0
2013-08-01 12:40:00,49.98,50.01,49.96,49.98,11100.0,45.647,45.6744,45.6287,45.647,11100.0
2013-08-01 12:50:00,49.96,49.99,49.93,49.97,5300.0,45.6287,45.6561,45.6013,45.6379,5300.0
2013-08-01 13:00:00,49.93,49.98,49.71,49.77,12100.0,45.6013,45.647,45.4004,45.4552,12100.0
2013-08-01 13:10:00,49.8,49.82,49.7,49.7,4000.0,45.4826,45.5009,45.3913,45.3913,4000.0
2013-08-01 13:20:00,49.7,49.78,49.7,49.74,8800.0,45.3913,45.4643,45.3913,45.4278,8800.0
2013-08-01 13:30:00,49.74,49.8,49.7,49.75,10100.0,45.4278,45.4826,45.3913,45.4369,10100.0
2013-08-01 13:40:00,49.72,49.78,49.72,49.78,6800.0,45.4096,45.4643,45.4096,45.4643,6800.0
2013-08-01 13:50:00,49.75,49.88,49.74,49.85,7700.0,45.4369,45.5557,45.4278,45.5283,7700.0
2013-08-01 14:00:00,49.85,49.88,49.78,49.79,2900.0,45.5283,45.5557,45.4643,45.4735,2900.0
2013-08-01 14:10:00,49.79,49.85,49.75,49.85,11900.0,45.4735,45.5283,45.4369,45.5283,11900.0
2013-08-01 14:20:00,49.85,49.92,49.83,49.91,10600.0,45.5283,45.5922,45.51,45.5831,10600.0
2013-08-01 14:30:00,49.93,50.07,49.92,49.95,23100.0,45.6013,45.7292,45.5922,45.6196,23100.0
2013-08-01 14:40:00,49.95,49.98,49.84,49.84,12400.0,45.6196,45.647,45.5191,45.5191,12400.0
2013-08-01 14:50:00,49.84,49.89,49.82,49.85,10500.0,45.5191,45.5648,45.5009,45.5283,10500.0
2013-08-01 15:00:00,49.85,49.85,49.75,49.78,11900.0,45.5283,45.5283,45.4369,45.4643,11900.0
2013-08-01 15:10:00,49.79,49.79,49.7,49.72,20100.0,45.4735,45.4735,45.3913,45.4096,20100.0
2013-08-01 15:20:00,49.71,49.82,49.67,49.82,27200.0,45.4004,45.5009,45.3639,45.5009,27200.0
2013-08-01 15:30:00,49.83,49.93,49.81,49.92,19100.0,45.51,45.6013,45.4917,45.5922,19100.0
2013-08-01 15:40:00,49.92,49.97,49.88,49.94,34200.0,45.5922,45.6379,45.5557,45.6105,34200.0
2013-08-01 15:50:00,49.94,49.95,49.62,49.67,75300.0,45.6105,45.6196,45.3182,45.3639,75300.0
2013-08-02 09:30:00,49.36,49.44,48.93,48.96,22600.0,45.0808,45.1538,44.688,44.7154,22600.0
2013-08-02 09:40:00,49.03,49.52,48.98,49.52,16100.0,44.7794,45.2269,44.7337,45.2269,16100.0
2013-08-02 09:50:00,49.5,49.81,49.46,49.53,10000.0,45.2086,45.4917,45.1721,45.236,10000.0
2013-08-02 10:00:00,49.54,49.91,49.54,49.86,8100.0,45.2452,45.5831,45.2452,45.5374,8100.0
2013-08-02 10:10:00,49.87,49.95,49.67,49.68,7200.0,45.5465,45.6196,45.3639,45.373,7200.0
2013-08-02 10:20:00,49.67,49.67,49.54,49.6,10000.0,45.3639,45.3639,45.2452,45.3,10000.0
2013-08-02 10:30:00,49.6,49.74,49.48,49.71,24400.0,45.3,45.4278,45.1904,45.4004,24400.0
2013-08-02 10:40:00,49.71,49.75,49.69,49.69,6600.0,45.4004,45.4369,45.3822,45.3822,6600.0
2013-08-02 10:50:00,49.71,49.71,49.52,49.52,6800.0,45.4004,45.4004,45.2269,45.2269,6800.0
2013-08-02 11:00:00,49.52,49.76,49.51,49.76,5300.0,45.2269,45.4461,45.2178,45.4461,5300.0
2013-08-02 11:10:00,49.8,49.87,49.67,49.8,5900.0,45.4826,45.5465,45.3639,45.4826,5900.0
2013-08-02 11:20:00,49.81,49.83,49.75,49.75,1900.0,45.4917,45.51,45.4369,45.4369,1900.0
2013-08-02 11:30:00,49.76,49.86,49.71,49.85,3600.0,45.4461,45.5374,45.4004,45.5283,3600.0
2013-08-02 11:40:00,49.84,49.87,49.77,49.79,4100.0,45.5191,45.5465,45.4552,45.4735,4100.0
2013-08-02 11:50:00,49.79,49.86,49.79,49.83,2500.0,45.4735,45.5374,45.4735,45.51,2500.0
2013-08-02 12:00:00,49.84,49.87,49.76,49.76,3200.0,45.5191,45.5465,45.4461,45.4461,3200.0
2013-08-02 12:10:00,49.78,49.84,49.74,49.84,13300.0,45.4643,45.5191,45.4278,45.5191,13300.0
2013-08-02 12:20:00,49.85,49.92,49.83,49.91,17100.0,45.5283,45.5922,45.51,45.5831,17100.0
2013-08-02 12:30:00,49.91,49.95,49.9,49.9,6800.0,45.5831,45.6196,45.5739,45.5739,6800.0
2013-08-02 12:40:00,49.91,49.95,49.9,49.94,11700.0,45.5831,45.6196,45.5739,45.6105,11700.0
2013-08-02 12:50:00,49.93,49.96,49.9,49.9,13300.0,45.6013,45.6287,45.5739,45.5739,13300.0
2013-08-02 13:00:00,49.9,49.91,49.9,49.91,1200.0,45.5739,45.5831,45.5739,45.5831,1200.0
2013-08-02 13:10:00,49.9,49.91,49.84,49.85,5500.0,45.5739,45.5831,45.5191,45.5283,5500.0
2013-08-02 13:20:00,49.82,49.84,49.78,49.78,2400.0,45.5009,45.5191,45.4643,45.4643,2400.0
2013-08-02 13:30:00,49.7,49.71,49.6,49.7,17200.0,45.3913,45.4004,45.3,45.3913,17200.0
2013-08-02 13:40:00,49.67,49.7,49.57,49.57,1600.0,45.3639,45.3913,45.2726,45.2726,1600.0
2013-08-02 13:50:00,49.6,49.67,49.56,49.56,3900.0,45.3,45.3639,45.2634,45.2634,3900.0
2013-08-02 14:00:00,49.57,49.7,49.56,49.7,10100.0,45.2726,45.3913,45.2634,45.3913,10100.0
2013-08-02 14:10:00,49.68,49.68,49.63,49.66,3600.0,45.373,45.373,45.3274,45.3548,3600.0
2013-08-02 14:20:00,49.64,49.68,49.62,49.68,9500.0,45.3365,45.373,45.3182,45.373,9500.0
2013-08-02 14:30:00,49.68,49.69,49.61,49.61,3800.0,45.373,45.3822,45.3091,45.3091,3800.0
2013-08-02 14:40:00,49.65,49.65,49.58,49.58,9500.0,45.3456,45.3456,45.2817,45.2817,9500.0
2013-08-02 14:50:00,49.56,49.56,49.48,49.49,4300.0,45.2634,45.2634,45.1904,45.1995,4300.0
2013-08-02 15:00:00,49.48,49.51,49.38,49.39,8400.0,45.1904,45.2178,45.099,45.1082,8400.0
2013-08-02 15:10:00,49.36,49.43,49.36,49.37,9400.0,45.0808,45.1447,45.0808,45.0899,9400.0
2013-08-02 15:20:00,49.36,49.36,49.26,49.3,7200.0,45.0808,45.0808,44.9894,45.026,7200.0
2013-08-02 15:30:00,49.33,49.33,49.18,49.2,5900.0,45.0534,45.0534,44.9164,44.9346,5900.0
2013-08-02 15:40:00,49.2,49.3,49.16,49.25,20700.0,44.9346,45.026,44.8981,44.9803,20700.0
2013-08-02 15:50:00,49.24,49.29,49.17,49.22,28600.0,44.9712,45.0168,44.9072,44.9529,28600.0
2013-08-05 09:30:00,49.0,49.16,48.68,48.81,16100.0,44.752,44.8981,44.4597,44.5784,16100.0
2013-08-05 09:40:00,48.81,48.95,48.73,48.92,15200.0,44.5784,44.7063,44.5054,44.6789,15200.0
2013-08-05 09:50:00,48.95,49.11,48.92,48.97,10300.0,44.7063,44.8524,44.6789,44.7246,10300.0
2013-08-05 10:00:00,48.86,48.86,48.72,48.73,2700.0,44.6241,44.6241,44.4962,44.5054,2700.0
2013-08-05 10:10:00,48.8,48.97,48.75,48.91,4200.0,44.5693,44.7246,44.5236,44.6698,4200.0
2013-08-05 10:20:00,48.92,48.99,48.91,48.97,3100.0,44.6789,44.7428,44.6698,44.7246,3100.0
2013-08-05 10:30:00,48.97,49.1,48.95,49.06,3000.0,44.7246,44.8433,44.7063,44.8068,3000.0
2013-08-05 10:40:00,49.1,49.4,49.1,49.19,3600.0,44.8433,45.1173,44.8433,44.9255,3600.0
2013-08-05 10:50:00,49.19,49.31,49.19,49.31,1400.0,44.9255,45.0351,44.9255,45.0351,1400.0
2013-08-05 11:00:00,49.3,49.34,49.27,49.27,3200.0,45.026,45.0625,44.9986,44.9986,3200.0
2013-08-05 11:10:00,49.22,49.29,49.2,49.28,7600.0,44.9529,45.0168,44.9346,45.0077,7600.0
2013-08-05 11:20:00,49.21,49.5,49.19,49.5,15500.0,44.9438,45.2086,44.9255,45.2086,15500.0
2013-08-05 11:30:00,49.5,49.5,49.42,49.49,6500.0,45.2086,45.2086,45.1356,45.1995,6500.0
2013-08-05 11:40:00,49.48,49.48,49.39,49.41,6100.0,45.1904,45.1904,45.1082,45.1264,6100.0
2013-08-05 11:50:00,49.42,49.46,49.42,49.45,3900.0,45.1356,45.1721,45.1356,45.163,3900.0
2013-08-05 12:00:00,49.46,49.47,49.38,49.42,4200.0,45.1721,45.1812,45.099,45.1356,4200.0
2013-08-05 12:10:00,49.38,49.5,49.36,49.48,6500.0,45.099,45.2086,45.0808,45.1904,6500.0
2013-08-05 12:20:00,49.45,49.45,49.37,49.4,4800.0,45.163,45.163,45.0899,45.1173,4800.0
2013-08-05 12:30:00,49.37,49.38,49.32,49.36,2600.0,45.0899,45.099,45.0442,45.0808,2600.0
2013-08-05 12:40:00,49.35,49.35,49.3,49.32,9800.0,45.0716,45.0716,45.026,45.0442,9800.0
2013-08-05 12:50:00,49.32,49.34,49.28,49.31,14100.0,45.0442,45.0625,45.0077,45.0351,14100.0
2013-08-05 13:00:00,49.26,49.26,49.19,49.21,6100.0,44.9894,44.9894,44.9255,44.9438,6100.0
2013-08-05 13:10:00,49.17,49.21,49.14,49.21,5300.0,44.9072,44.9438,44.8798,44.9438,5300.0
2013-08-05 13:20:00,49.21,49.25,49.19,49.25,4100.0,44.9438,44.9803,44.9255,44.9803,4100.0
2013-08-05 13:30:00,49.23,49.26,49.2,49.23,15000.0,44.962,44.9894,44.9346,44.962,15000.0
2013-08-05 13:40:00,49.25,49.3,49.25,49.27,4100.0,44.9803,45.026,44.9803,44.9986,4100.0
2013-08-05 13:50:00,49.26,49.3,49.26,49.28,7000.0,44.9894,45.026,44.9894,45.0077,7000.0
2013-08-05 14:00:00,49.28,49.34,49.25,49.32,4200.0,45.0077,45.0625,44.9803,45.0442,4200.0
2013-08-05 14:10:00,49.34,49.43,49.31,49.43,4700.0,45.0625,45.1447,45.0351,45.1447,4700.0
2013-08-05 14:20:00,49.42,49.42,49.32,49.39,12000.0,45.1356,45.1356,45.0442,45.1082,12000.0
2013-08-05 14:30:00,49.39,49.39,49.35,49.35,7000.0,45.1082,45.1082,45.0716,45.0716,7000.0
2013-08-05 14:40:00,49.36,49.37,49.28,49.33,9600.0,45.0808,45.0899,45.0077,45.0534,9600.0
2013-08-05 14:50:00,49.34,49.4,49.29,49.4,9700.0,45.0625,45.1173,45.0168,45.1173,9700.0
2013-08-05 15:00:00,49.38,49.4,49.34,49.35,9100.0,45.099,45.1173,45.0625,45.0716,9100.0
2013-08-05 15:10:00,49.36,49.39,49.35,49.37,6700.0,45.0808,45.1082,45.0716,45.0899,6700.0
2013-08-05 15:20:00,49.36,49.39,49.36,49.36,9100.0,45.0808,45.1082,45.0808,45.0808,9100.0
2013-08-05 15:30:00,49.38,49.43,49.36,49.39,25000.0,45.099,45.1447,45.0808,45.1082,25000.0
2013-08-05 15:40:00,49.4,49.45,49.36,49.39,31500.0,45.1173,45.163,45.0808,45.1082,31500.0
2013-08-05 15:50:00,49.39,49.44,49.37,49.43,38500.0,45.1082,45.1538,45.0899,45.1447,38500.0
2013-08-06 09:30:00,49.14,49.37,49.14,49.24,7200.0,44.8798,45.0899,44.8798,44.9712,7200.0
2013-08-06 09:40:00,49.13,49.26,49.0,49.17,10800.0,44.8707,44.9894,44.752,44.9072,10800.0
2013-08-06 09:50:00,49.2,49.24,48.93,49.18,6800.0,44.9346,44.9712,44.688,44.9164,6800.0
2013-08-06 10:00:00,49.16,49.24,49.14,49.2,18300.0,44.8981,44.9712,44.8798,44.9346,18300.0
2013-08-06 10:10:00,49.22,49.3,49.16,49.25,8800.0,44.9529,45.026,44.8981,44.9803,8800.0
2013-08-06 10:20:00,49.25,49.4,48.93,48.93,48500.0,44.9803,45.1173,44.688,44.688,48500.0
2013-08-06 10:30:00,48.95,48.99,48.86,48.91,20500.0,44.7063,44.7428,44.6241,44.6698,20500.0
2013-08-06 10:40:00,48.9,48.97,48.89,48.89,8300.0,44.6606,44.7246,44.6515,44.6515,8300.0
2013-08-06 10:50:00,48.91,48.91,48.56,48.61,29100.0,44.6698,44.6698,44.3501,44.3958,29100.0
2013-08-06 11:00:00,48.59,48.62,48.5,48.53,8200.0,44.3775,44.4049,44.2953,44.3227,8200.0
2013-08-06 11:10:00,48.45,48.5,48.26,48.27,11800.0,44.2497,44.2953,44.0761,44.0853,11800.0
2013-08-06 11:20:00,48.27,48.29,48.2,48.21,6700.0,44.0853,44.1035,44.0213,44.0305,6700.0
2013-08-06 11:30:00,48.22,48.35,48.2,48.25,18300.0,44.0396,44.1583,44.0213,44.067,18300.0
2013-08-06 11:40:00,48.27,48.27,48.03,48.1,9600.0,44.0853,44.0853,43.8661,43.93,9600.0
2013-08-06 11:50:00,48.1,48.19,48.06,48.1,13900.0,43.93,44.0122,43.8935,43.93,13900.0
2013-08-06 12:00:00,48.12,48.13,48.07,48.09,5200.0,43.9483,43.9574,43.9026,43.9209,5200.0
2013-08-06 12:10:00,48.08,48.08,47.97,47.97,9500.0,43.9117,43.9117,43.8113,43.8113,9500.0
2013-08-06 12:20:00,48.0,48.02,47.98,47.99,7000.0,43.8387,43.8569,43.8204,43.8295,7000.0
2013-08-06 12:30:00,47.97,47.99,47.89,47.9,3000.0,43.8113,43.8295,43.7382,43.7473,3000.0
2013-08-06 12:40:00,47.9,47.91,47.84,47.85,3100.0,43.7473,43.7565,43.6925,43.7017,3100.0
2013-08-06 12:50:00,47.87,47.87,47.78,47.81,9100.0,43.7199,43.7199,43.6377,43.6651,9100.0
2013-08-06 13:00:00,47.77,47.93,47.77,47.87,5700.0,43.6286,43.7747,43.6286,43.7199,5700.0
2013-08-06 13:10:00,47.84,47.96,47.84,47.94,62900.0,43.6925,43.8021,43.6925,43.7839,62900.0
2013-08-06 13:20:00,47.96,48.18,47.96,48.18,7300.0,43.8021,44.0031,43.8021,44.0031,7300.0
2013-08-06 13:30:00,48.2,48.2,48.05,48.06,4600.0,44.0213,44.0213,43.8843,43.8935,4600.0
2013-08-06 13:40:00,48.01,48.01,47.92,47.93,2100.0,43.8478,43.8478,43.7656,43.7747,2100.0
2013-08-06 13:50:00,47.9,47.91,47.8,47.8,7500.0,43.7473,43.7565,43.656,43.656,7500.0
2013-08-06 14:00:00,47.8,47.82,47.74,47.76,8600.0,43.656,43.6743,43.6012,43.6195,8600.0
2013-08-06 14:10:00,47.78,47.9,47.78,47.83,9000.0,43.6377,43.7473,43.6377,43.6834,9000.0
2013-08-06 14:20:00,47.83,47.84,47.74,47.84,10000.0,43.6834,43.6925,43.6012,43.6925,10000.0
2013-08-06 14:30:00,47.84,47.93,47.81,47.82,13400.0,43.6925,43.7747,43.6651,43.6743,13400.0
2013-08-06 14:40:00,47.81,47.85,47.75,47.77,8900.0,43.6651,43.7017,43.6103,43.6286,8900.0
2013-08-06 14:50:00,47.79,47.79,47.64,47.66,22600.0,43.6469,43.6469,43.5099,43.5281,22600.0
2013-08-06 15:00:00,47.68,47.75,47.59,47.59,12400.0,43.5464,43.6103,43.4642,43.4642,12400.0
2013-08-06 15:10:00,47.64,47.74,47.64,47.72,11100.0,43.5099,43.6012,43.5099,43.5829,11100.0
2013-08-06 15:20:00,47.71,47.74,47.67,47.7,6800.0,43.5738,43.6012,43.5373,43.5647,6800.0
2013-08-06 15:30:00,47.69,47.81,47.67,47.77,29600.0,43.5555,43.6651,43.5373,43.6286,29600.0
2013-08-06 15:40:00,47.79,47.82,47.69,47.72,26400.0,43.6469,43.6743,43.5555,43.5829,26400.0
2013-08-06 15:50:00,47.72,47.75,47.65,47.72,55400.0,43.5829,43.6103,43.519,43.5829,55400.0
2013-08-07 09:30:00,47.65,47.76,47.13,47.33,15500.0,43.519,43.6195,43.0441,43.2267,15500.0
2013-08-07 09:40:00,47.24,47.41,47.17,47.41,7300.0,43.1446,43.2998,43.0806,43.2998,7300.0
2013-08-07 09:50:00,47.43,47.55,47.07,47.14,19300.0,43.3181,43.4277,42.9893,43.0532,19300.0
2013-08-07 10:00:00,47.09,47.27,47.08,47.16,21400.0,43.0076,43.172,42.9984,43.0715,21400.0
2013-08-07 10:10:00,47.2,47.2,46.97,46.99,7000.0,43.108,43.108,42.898,42.9162,7000.0
2013-08-07 10:20:00,46.98,47.25,46.96,47.24,70500.0,42.9071,43.1537,42.8888,43.1446,70500.0
2013-08-07 10:30:00,47.19,47.27,47.13,47.24,32200.0,43.0989,43.172,43.0441,43.1446,32200.0
2013-08-07 10:40:00,47.28,47.48,47.2,47.48,7400.0,43.1811,43.3637,43.108,43.3637,7400.0
2013-08-07 10:50:00,47.48,47.48,47.3,47.4,39000.0,43.3637,43.3637,43.1994,43.2907,39000.0
2013-08-07 11:00:00,47.36,47.6,47.36,47.6,6200.0,43.2541,43.4733,43.2541,43.4733,6200.0
2013-08-07 11:10:00,47.56,47.56,47.45,47.49,56200.0,43.4368,43.4368,43.3363,43.3729,56200.0
2013-08-07 11:20:00,47.5,47.55,47.47,47.55,3400.0,43.382,43.4277,43.3546,43.4277,3400.0
2013-08-07 11:30:00,47.55,47.55,47.37,47.39,53300.0,43.4277,43.4277,43.2633,43.2815,53300.0
2013-08-07 11:40:00,47.37,47.38,47.21,47.21,3500.0,43.2633,43.2724,43.1172,43.1172,3500.0
2013-08-07 11:50:00,47.26,47.35,47.22,47.33,7900.0,43.1628,43.245,43.1263,43.2267,7900.0
2013-08-07 12:00:00,47.35,47.35,47.29,47.35,2700.0,43.245,43.245,43.1902,43.245,2700.0
2013-08-07 12:10:00,47.35,47.39,47.3,47.33,4800.0,43.245,43.2815,43.1994,43.2267,4800.0
2013-08-07 12:20:00,47.38,47.42,47.28,47.3,8600.0,43.2724,43.3089,43.1811,43.1994,8600.0
2013-08-07 12:30:00,47.3,47.52,47.27,47.38,11900.0,43.1994,43.4003,43.172,43.2724,11900.0
2013-08-07 12:40:00,47.37,47.52,47.36,47.45,30300.0,43.2633,43.4003,43.2541,43.3363,30300.0
2013-08-07 12:50:00,47.47,47.51,47.41,47.46,16200.0,43.3546,43.3911,43.2998,43.3455,16200.0
2013-08-07 13:00:00,47.52,47.55,47.49,47.54,6100.0,43.4003,43.4277,43.3729,43.4185,6100.0
2013-08-07 13:10:00,47.54,47.55,47.46,47.55,21000.0,43.4185,43.4277,43.3455,43.4277,21000.0
2013-08-07 13:20:00,47.56,47.56,47.44,47.44,13300.0,43.4368,43.4368,43.3272,43.3272,13300.0
2013-08-07 13:30:00,47.47,47.49,47.31,47.33,5200.0,43.3546,43.3729,43.2085,43.2267,5200.0
2013-08-07 13:40:00,47.35,47.43,47.31,47.34,10300.0,43.245,43.3181,43.2085,43.2359,10300.0
2013-08-07 13:50:00,47.37,47.37,47.12,47.19,27000.0,43.2633,43.2633,43.035,43.0989,27000.0
2013-08-07 14:00:00,47.23,47.29,47.21,47.25,8200.0,43.1354,43.1902,43.1172,43.1537,8200.0
2013-08-07 14:10:00,47.24,47.25,47.19,47.21,13700.0,43.1446,43.1537,43.0989,43.1172,13700.0
2013-08-07 14:20:00,47.21,47.27,47.19,47.26,21500.0,43.1172,43.172,43.0989,43.1628,21500.0
2013-08-07 14:30:00,47.23,47.26,47.1,47.14,13900.0,43.1354,43.1628,43.0167,43.0532,13900.0
2013-08-07 14:40:00,47.13,47.13,46.9,46.97,22000.0,43.0441,43.0441,42.834,42.898,22000.0
2013-08-07 14:50:00,47.02,47.08,46.97,47.08,8500.0,42.9436,42.9984,42.898,42.9984,8500.0
2013-08-07 15:00:00,47.09,47.21,47.09,47.19,9900.0,43.0076,43.1172,43.0076,43.0989,9900.0
2013-08-07 15:10:00,47.16,47.23,47.15,47.15,7200.0,43.0715,43.1354,43.0624,43.0624,7200.0
2013-08-07 15:20:00,47.18,47.18,47.03,47.05,14000.0,43.0898,43.0898,42.9528,42.971,14000.0
2013-08-07 15:30:00,47.06,47.11,47.03,47.11,20400.0,42.9802,43.0258,42.9528,43.0258,20400.0
2013-08-07 15:40:00,47.11,47.22,47.08,47.19,33700.0,43.0258,43.1263,42.9984,43.0989,33700.0
2013-08-07 15:50:00,47.22,47.24,47.11,47.2,57900.0,43.1263,43.1446,43.0258,43.108,57900.0
2013-08-08 09:30:00,47.57,48.0,47.09,47.84,16800.0,43.4459,43.8387,43.0076,43.6925,16800.0
2013-08-08 09:40:00,47.95,47.95,47.65,47.65,4500.0,43.793,43.793,43.519,43.519,4500.0
2013-08-08 09:50:00,47.69,48.0,47.66,47.93,20600.0,43.5555,43.8387,43.5281,43.7747,20600.0
2013-08-08 10:00:00,47.87,48.0,47.77,47.8,8400.0,43.7199,43.8387,43.6286,43.656,8400.0
2013-08-08 10:10:00,47.76,47.88,47.67,47.88,4800.0,43.6195,43.7291,43.5373,43.7291,4800.0
2013-08-08 10:20:00,47.87,48.08,47.87,48.08,7800.0,43.7199,43.9117,43.7199,43.9117,7800.0
2013-08-08 10:30:00,48.09,48.19,47.99,48.14,24900.0,43.9209,44.0122,43.8295,43.9665,24900.0
2013-08-08 10:40:00,48.16,48.21,48.04,48.1,4000.0,43.9848,44.0305,43.8752,43.93,4000.0
2013-08-08 10:50:00,48.1,48.3,48.1,48.3,2500.0,43.93,44.1127,43.93,44.1127,2500.0
2013-08-08 11:00:00,48.31,48.33,48.23,48.28,4100.0,44.1218,44.1401,44.0487,44.0944,4100.0
2013-08-08 11:10:00,48.28,48.33,48.23,48.23,8500.0,44.0944,44.1401,44.0487,44.0487,8500.0
2013-08-08 11:20:00,48.24,48.33,48.23,48.32,10900.0,44.0579,44.1401,44.0487,44.1309,10900.0
2013-08-08 11:30:00,48.33,48.33,48.22,48.26,5200.0,44.1401,44.1401,44.0396,44.0761,5200.0
2013-08-08 11:40:00,48.26,48.26,48.02,48.02,11200.0,44.0761,44.0761,43.8569,43.8569,11200.0
2013-08-08 11:50:00,48.05,48.12,48.05,48.12,15400.0,43.8843,43.9483,43.8843,43.9483,15400.0
2013-08-08 12:00:00,48.1,48.17,48.1,48.12,6200.0,43.93,43.9939,43.93,43.9483,6200.0
2013-08-08 12:10:00,48.11,48.25,48.08,48.25,6900.0,43.9391,44.067,43.9117,44.067,6900.0
2013-08-08 12:20:00,48.27,48.29,48.22,48.23,5400.0,44.0853,44.1035,44.0396,44.0487,5400.0
2013-08-08 12:30:00,48.24,48.38,48.24,48.38,7100.0,44.0579,44.1857,44.0579,44.1857,7100.0
2013-08-08 12:40:00,48.37,48.43,48.28,48.32,13100.0,44.1766,44.2314,44.0944,44.1309,13100.0
2013-08-08 12:50:00,48.31,48.32,48.11,48.14,13500.0,44.1218,44.1309,43.9391,43.9665,13500.0
2013-08-08 13:00:00,48.12,48.17,48.06,48.06,7500.0,43.9483,43.9939,43.8935,43.8935,7500.0
2013-08-08 13:10:00,48.03,48.03,47.83,47.92,29700.0,43.8661,43.8661,43.6834,43.7656,29700.0
2013-08-08 13:20:00,47.92,48.04,47.92,48.04,3900.0,43.7656,43.8752,43.7656,43.8752,3900.0
2013-08-08 13:30:00,48.05,48.08,48.02,48.02,6500.0,43.8843,43.9117,43.8569,43.8569,6500.0
2013-08-08 13:40:00,48.01,48.01,47.87,47.92,5800.0,43.8478,43.8478,43.7199,43.7656,5800.0
2013-08-08 13:50:00,47.92,48.06,47.92,48.04,6000.0,43.7656,43.8935,43.7656,43.8752,6000.0
2013-08-08 14:00:00,48.04,48.11,47.94,47.96,7200.0,43.8752,43.9391,43.7839,43.8021,7200.0
2013-08-08 14:10:00,47.96,48.02,47.96,47.98,25500.0,43.8021,43.8569,43.8021,43.8204,25500.0
2013-08-08 14:20:00,48.0,48.07,47.99,48.07,4600.0,43.8387,43.9026,43.8295,43.9026,4600.0
2013-08-08 14:30:00,48.08,48.14,48.01,48.01,8100.0,43.9117,43.9665,43.8478,43.8478,8100.0
2013-08-08 14:40:00,48.01,48.03,47.97,48.0,7900.0,43.8478,43.8661,43.8113,43.8387,7900.0
2013-08-08 14:50:00,47.99,48.02,47.98,48.01,6500.0,43.8295,43.8569,43.8204,43.8478,6500.0
2013-08-08 15:00:00,48.01,48.13,47.98,48.11,10300.0,43.8478,43.9574,43.8204,43.9391,10300.0
2013-08-08 15:10:00,48.14,48.16,48.06,48.06,9800.0,43.9665,43.9848,43.8935,43.8935,9800.0
2013-08-08 15:20:00,48.06,48.13,48.0,48.13,31800.0,43.8935,43.9574,43.8387,43.9574,31800.0
2013-08-08 15:30:00,48.12,48.14,48.05,48.05,10900.0,43.9483,43.9665,43.8843,43.8843,10900.0
2013-08-08 15:40:00,48.06,48.14,48.06,48.11,18200.0,43.8935,43.9665,43.8935,43.9391,18200.0
2013-08-08 15:50:00,48.12,48.23,48.11,48.18,51400.0,43.9483,44.0487,43.9391,44.0031,51400.0
2013-08-09 09:30:00,47.73,48.21,47.73,48.21,14600.0,43.5921,44.0305,43.5921,44.0305,14600.0
2013-08-09 09:40:00,48.09,48.14,47.92,48.09,21400.0,43.9209,43.9665,43.7656,43.9209,21400.0
2013-08-09 09:50:00,48.05,48.05,47.79,47.79,19800.0,43.8843,43.8843,43.6469,43.6469,19800.0
2013-08-09 10:00:00,47.82,47.89,47.55,47.55,3800.0,43.6743,43.7382,43.4277,43.4277,3800.0
2013-08-09 10:10:00,47.63,47.85,47.55,47.85,12200.0,43.5007,43.7017,43.4277,43.7017,12200.0
2013-08-09 10:20:00,47.78,47.91,47.67,47.85,7500.0,43.6377,43.7565,43.5373,43.7017,7500.0
2013-08-09 10:30:00,47.8,47.97,47.76,47.97,5200.0,43.656,43.8113,43.6195,43.8113,5200.0
2013-08-09 10:40:00,47.89,48.13,47.89,48.12,5500.0,43.7382,43.9574,43.7382,43.9483,5500.0
2013-08-09 10:50:00,48.12,48.12,47.7,47.74,6700.0,43.9483,43.9483,43.5647,43.6012,6700.0
2013-08-09 11:00:00,47.74,47.87,47.58,47.81,6500.0,43.6012,43.7199,43.4551,43.6651,6500.0
2013-08-09 11:10:00,47.86,47.94,47.83,47.91,2000.0,43.7108,43.7839,43.6834,43.7565,2000.0
2013-08-09 11:20:00,47.91,47.91,47.62,47.67,9500.0,43.7565,43.7565,43.4916,43.5373,9500.0
2013-08-09 11:30:00,47.65,47.89,47.65,47.89,8900.0,43.519,43.7382,43.519,43.7382,8900.0
2013-08-09 11:40:00,47.89,48.0,47.89,47.99,4000.0,43.7382,43.8387,43.7382,43.8295,4000.0
2013-08-09 11:50:00,48.01,48.12,48.0,48.1,2800.0,43.8478,43.9483,43.8387,43.93,2800.0
2013-08-09 12:00:00,48.06,48.06,47.89,47.95,4600.0,43.8935,43.8935,43.7382,43.793,4600.0
2013-08-09 12:10:00,47.94,48.13,47.94,48.1,4000.0,43.7839,43.9574,43.7839,43.93,4000.0
2013-08-09 12:20:00,48.09,48.16,47.99,48.02,14800.0,43.9209,43.9848,43.8295,43.8569,14800.0
2013-08-09 12:30:00,48.01,48.22,48.0,48.22,3000.0,43.8478,44.0396,43.8387,44.0396,3000.0
2013-08-09 12:40:00,48.22,48.29,48.19,48.29,2100.0,44.0396,44.1035,44.0122,44.1035,2100.0
2013-08-09 12:50:00,48.31,48.4,48.31,48.38,3400.0,44.1218,44.204,44.1218,44.1857,3400.0
2013-08-09 13:00:00,48.35,48.4,48.34,48.4,4500.0,44.1583,44.204,44.1492,44.204,4500.0
2013-08-09 13:10:00,48.4,48.42,48.35,48.42,9800.0,44.204,44.2223,44.1583,44.2223,9800.0
2013-08-09 13:20:00,48.42,48.61,48.42,48.61,4300.0,44.2223,44.3958,44.2223,44.3958,4300.0
2013-08-09 13:30:00,48.59,48.62,48.51,48.58,6000.0,44.3775,44.4049,44.3045,44.3684,6000.0
2013-08-09 13:40:00,48.58,48.58,48.35,48.4,7300.0,44.3684,44.3684,44.1583,44.204,7300.0
2013-08-09 13:50:00,48.44,48.61,48.43,48.44,3600.0,44.2405,44.3958,44.2314,44.2405,3600.0
2013-08-09 14:00:00,48.44,48.52,48.38,48.52,6700.0,44.2405,44.3136,44.1857,44.3136,6700.0
2013-08-09 14:10:00,48.51,48.59,48.42,48.53,8900.0,44.3045,44.3775,44.2223,44.3227,8900.0
2013-08-09 14:20:00,48.58,48.58,48.41,48.47,6700.0,44.3684,44.3684,44.2131,44.2679,6700.0
2013-08-09 14:30:00,48.47,48.52,48.24,48.38,15900.0,44.2679,44.3136,44.0579,44.1857,15900.0
2013-08-09 14:40:00,48.35,48.35,48.26,48.31,13000.0,44.1583,44.1583,44.0761,44.1218,13000.0
2013-08-09 14:50:00,48.31,48.36,48.25,48.34,3800.0,44.1218,44.1675,44.067,44.1492,3800.0
2013-08-09 15:00:00,48.35,48.39,48.29,48.37,4900.0,44.1583,44.1949,44.1035,44.1766,4900.0
2013-08-09 15:10:00,48.36,48.44,48.34,48.42,4600.0,44.1675,44.2405,44.1492,44.2223,4600.0
2013-08-09 15:20:00,48.44,48.47,48.32,48.32,8600.0,44.2405,44.2679,44.1309,44.1309,8600.0
2013-08-09 15:30:00,48.34,48.41,48.31,48.38,8900.0,44.1492,44.2131,44.1218,44.1857,8900.0
2013-08-09 15:40:00,48.37,48.4,48.3,48.39,14800.0,44.1766,44.204,44.1127,44.1949,14800.0
2013-08-09 15:50:00,48.38,48.42,48.32,48.36,33800.0,44.1857,44.2223,44.1309,44.1675,33800.0
2013-08-12 09:30:00,47.97,48.29,47.8,47.92,16300.0,43.8113,44.1035,43.656,43.7656,16300.0
2013-08-12 09:40:00,48.0,48.22,47.91,48.02,11900.0,43.8387,44.0396,43.7565,43.8569,11900.0
2013-08-12 09:50:00,48.01,48.29,48.01,48.05,20400.0,43.8478,44.1035,43.8478,43.8843,20400.0
2013-08-12 10:00:00,48.03,48.66,48.03,48.63,30900.0,43.8661,44.4414,43.8661,44.414,30900.0
2013-08-12 10:10:00,48.61,48.7,48.53,48.56,12200.0,44.3958,44.478,44.3227,44.3501,12200.0
2013-08-12 10:20:00,48.6,48.63,48.23,48.24,10600.0,44.3866,44.414,44.0487,44.0579,10600.0
2013-08-12 10:30:00,48.25,48.43,48.22,48.27,17500.0,44.067,44.2314,44.0396,44.0853,17500.0
2013-08-12 10:40:00,48.32,48.36,48.14,48.2,8400.0,44.1309,44.1675,43.9665,44.0213,8400.0
2013-08-12 10:50:00,48.21,48.28,48.16,48.23,5100.0,44.0305,44.0944,43.9848,44.0487,5100.0
2013-08-12 11:00:00,48.24,48.26,48.16,48.24,5300.0,44.0579,44.0761,43.9848,44.0579,5300.0
2013-08-12 11:10:00,48.24,48.26,48.23,48.25,2000.0,44.0579,44.0761,44.0487,44.067,2000.0
2013-08-12 11:20:00,48.25,48.4,48.25,48.38,4200.0,44.067,44.204,44.067,44.1857,4200.0
2013-08-12 11:30:00,48.4,48.59,48.4,48.59,3300.0,44.204,44.3775,44.204,44.3775,3300.0
2013-08-12 11:40:00,48.63,48.66,48.51,48.51,2900.0,44.414,44.4414,44.3045,44.3045,2900.0
2013-08-12 11:50:00,48.49,48.5,48.27,48.35,5800.0,44.2862,44.2953,44.0853,44.1583,5800.0
2013-08-12 12:00:00,48.4,48.53,48.4,48.47,4300.0,44.204,44.3227,44.204,44.2679,4300.0
2013-08-12 12:10:00,48.46,48.53,48.3,48.53,20900.0,44.2588,44.3227,44.1127,44.3227,20900.0
2013-08-12 12:20:00,48.57,48.7,48.56,48.64,3800.0,44.3592,44.478,44.3501,44.4232,3800.0
2013-08-12 12:30:00,48.61,48.66,48.48,48.51,6500.0,44.3958,44.4414,44.2771,44.3045,6500.0
2013-08-12 12:40:00,48.51,48.61,48.51,48.61,2800.0,44.3045,44.3958,44.3045,44.3958,2800.0
2013-08-12 12:50:00,48.56,48.6,48.54,48.59,1600.0,44.3501,44.3866,44.3318,44.3775,1600.0
2013-08-12 13:00:00,48.57,48.6,48.51,48.54,2700.0,44.3592,44.3866,44.3045,44.3318,2700.0
2013-08-12 13:10:00,48.53,48.54,48.43,48.45,86000.0,44.3227,44.3318,44.2314,44.2497,86000.0
2013-08-12 13:20:00,48.5,48.54,48.43,48.5,9600.0,44.2953,44.3318,44.2314,44.2953,9600.0
2013-08-12 13:30:00,48.5,48.5,48.3,48.3,9300.0,44.2953,44.2953,44.1127,44.1127,9300.0
2013-08-12 13:40:00,48.3,48.37,48.21,48.21,28300.0,44.1127,44.1766,44.0305,44.0305,28300.0
2013-08-12 13:50:00,48.19,48.19,48.06,48.06,12900.0,44.0122,44.0122,43.8935,43.8935,12900.0
2013-08-12 14:00:00,48.11,48.16,48.03,48.13,4600.0,43.9391,43.9848,43.8661,43.9574,4600.0
2013-08-12 14:10:00,48.13,48.2,48.05,48.07,5900.0,43.9574,44.0213,43.8843,43.9026,5900.0
2013-08-12 14:20:00,48.07,48.14,48.06,48.11,6400.0,43.9026,43.9665,43.8935,43.9391,6400.0
2013-08-12 14:30:00,48.09,48.13,48.06,48.13,6300.0,43.9209,43.9574,43.8935,43.9574,6300.0
2013-08-12 14:40:00,48.1,48.13,48.07,48.1,11600.0,43.93,43.9574,43.9026,43.93,11600.0
2013-08-12 14:50:00,48.1,48.18,48.07,48.12,8500.0,43.93,44.0031,43.9026,43.9483,8500.0
2013-08-12 15:00:00,48.15,48.15,48.08,48.14,24700.0,43.9757,43.9757,43.9117,43.9665,24700.0
2013-08-12 15:10:00,48.1,48.15,48.08,48.13,8200.0,43.93,43.9757,43.9117,43.9574,8200.0
2013-08-12 15:20:00,48.1,48.17,48.09,48.11,8600.0,43.93,43.9939,43.9209,43.9391,8600.0
2013-08-12 15:30:00,48.1,48.2,48.09,48.16,14400.0,43.93,44.0213,43.9209,43.9848,14400.0
2013-08-12 15:40:00,48.18,48.22,48.13,48.14,10600.0,44.0031,44.0396,43.9574,43.9665,10600.0
2013-08-12 15:50:00,48.13,48.25,48.13,48.21,27600.0,43.9574,44.067,43.9574,44.0305,27600.0
2013-08-13 09:30:00,48.27,48.46,47.92,47.92,5400.0,44.0853,44.2588,43.7656,43.7656,5400.0
2013-08-13 09:40:00,47.91,48.26,47.91,48.26,4300.0,43.7565,44.0761,43.7565,44.0761,4300.0
2013-08-13 09:50:00,48.27,48.29,48.09,48.29,7800.0,44.0853,44.1035,43.9209,44.1035,7800.0
2013-08-13 10:00:00,48.21,48.25,47.97,48.05,10500.0,44.0305,44.067,43.8113,43.8843,10500.0
2013-08-13 10:10:00,47.99,48.15,47.99,48.1,11400.0,43.8295,43.9757,43.8295,43.93,11400.0
2013-08-13 10:20:00,48.1,48.22,48.06,48.08,24300.0,43.93,44.0396,43.8935,43.9117,24300.0
2013-08-13 10:30:00,48.04,48.11,48.02,48.06,3900.0,43.8752,43.9391,43.8569,43.8935,3900.0
2013-08-13 10:40:00,48.04,48.13,48.04,48.07,3400.0,43.8752,43.9574,43.8752,43.9026,3400.0
2013-08-13 10:50:00,48.04,48.15,48.02,48.15,8100.0,43.8752,43.9757,43.8569,43.9757,8100.0
2013-08-13 11:00:00,48.11,48.28,48.1,48.26,5900.0,43.9391,44.0944,43.93,44.0761,5900.0
2013-08-13 11:10:00,48.28,48.42,48.24,48.42,2900.0,44.0944,44.2223,44.0579,44.2223,2900.0
2013-08-13 11:20:00,48.42,48.48,48.35,48.37,6600.0,44.2223,44.2771,44.1583,44.1766,6600.0
2013-08-13 11:30:00,48.37,48.38,48.13,48.15,18300.0,44.1766,44.1857,43.9574,43.9757,18300.0
2013-08-13 11:40:00,48.1,48.26,48.06,48.26,40000.0,43.93,44.0761,43.8935,44.0761,40000.0
2013-08-13 11:50:00,48.2,48.29,48.2,48.24,9200.0,44.0213,44.1035,44.0213,44.0579,9200.0
2013-08-13 12:00:00,48.24,48.24,48.11,48.19,11100.0,44.0579,44.0579,43.9391,44.0122,11100.0
2013-08-13 12:10:00,48.25,48.26,48.13,48.15,130800.0,44.067,44.0761,43.9574,43.9757,130800.0
2013-08-13 12:20:00,48.1,48.14,48.07,48.08,27200.0,43.93,43.9665,43.9026,43.9117,27200.0
2013-08-13 12:30:00,48.05,48.13,48.05,48.11,4100.0,43.8843,43.9574,43.8843,43.9391,4100.0
2013-08-13 12:40:00,48.13,48.19,48.12,48.19,1700.0,43.9574,44.0122,43.9483,44.0122,1700.0
2013-08-13 12:50:00,48.17,48.18,48.08,48.15,2800.0,43.9939,44.0031,43.9117,43.9757,2800.0
2013-08-13 13:00:00,48.12,48.19,48.07,48.19,54900.0,43.9483,44.0122,43.9026,44.0122,54900.0
2013-08-13 13:10:00,48.16,48.22,48.15,48.18,1700.0,43.9848,44.0396,43.9757,44.0031,1700.0
2013-08-13 13:20:00,48.22,48.39,48.22,48.37,3700.0,44.0396,44.1949,44.0396,44.1766,3700.0
2013-08-13 13:30:00,48.37,48.45,48.37,48.42,2800.0,44.1766,44.2497,44.1766,44.2223,2800.0
2013-08-13 13:40:00,48.44,48.44,48.4,48.4,3200.0,44.2405,44.2405,44.204,44.204,3200.0
2013-08-13 13:50:00,48.41,48.41,48.3,48.36,3500.0,44.2131,44.2131,44.1127,44.1675,3500.0
2013-08-13 14:00:00,48.31,48.35,48.27,48.29,4200.0,44.1218,44.1583,44.0853,44.1035,4200.0
2013-08-13 14:10:00,48.34,48.34,48.21,48.22,12200.0,44.1492,44.1492,44.0305,44.0396,12200.0
2013-08-13 14:20:00,48.2,48.26,48.17,48.23,30000.0,44.0213,44.0761,43.9939,44.0487,30000.0
2013-08-13 14:30:00,48.25,48.25,48.12,48.16,9600.0,44.067,44.067,43.9483,43.9848,9600.0
2013-08-13 14:40:00,48.14,48.26,48.14,48.2,8700.0,43.9665,44.0761,43.9665,44.0213,8700.0
2013-08-13 14:50:00,48.2,48.26,48.17,48.24,5200.0,44.0213,44.0761,43.9939,44.0579,5200.0
2013-08-13 15:00:00,48.23,48.3,48.19,48.25,103700.0,44.0487,44.1127,44.0122,44.067,103700.0
2013-08-13 15:10:00,48.23,48.33,48.23,48.33,132900.0,44.0487,44.1401,44.0487,44.1401,132900.0
2013-08-13 15:20:00,48.36,48.36,48.27,48.31,390700.0,44.1675,44.1675,44.0853,44.1218,390700.0
2013-08-13 15:30:00,48.29,48.29,48.22,48.23,9600.0,44.1035,44.1035,44.0396,44.0487,9600.0
2013-08-13 15:40:00,48.22,48.26,48.21,48.23,24000.0,44.0396,44.0761,44.0305,44.0487,24000.0
2013-08-13 15:50:00,48.23,48.31,48.22,48.31,30500.0,44.0487,44.1218,44.0396,44.1218,30500.0
2013-08-14 09:30:00,48.22,48.38,48.05,48.12,4700.0,44.0396,44.1857,43.8843,43.9483,4700.0
2013-08-14 09:40:00,48.06,48.16,47.96,48.03,2800.0,43.8935,43.9848,43.8021,43.8661,2800.0
2013-08-14 09:50:00,48.1,48.31,48.1,48.3,5100.0,43.93,44.1218,43.93,44.1127,5100.0
2013-08-14 10:00:00,48.35,48.46,48.21,48.28,61600.0,44.1583,44.2588,44.0305,44.0944,61600.0
2013-08-14 10:10:00,48.29,48.29,48.05,48.05,7800.0,44.1035,44.1035,43.8843,43.8843,7800.0
2013-08-14 10:20:00,48.05,48.17,48.04,48.09,8900.0,43.8843,43.9939,43.8752,43.9209,8900.0
2013-08-14 10:30:00,48.1,48.21,48.1,48.13,5200.0,43.93,44.0305,43.93,43.9574,5200.0
2013-08-14 10:40:00,48.1,48.1,48.01,48.02,8800.0,43.93,43.93,43.8478,43.8569,8800.0
2013-08-14 10:50:00,48.01,48.11,48.01,48.11,7700.0,43.8478,43.9391,43.8478,43.9391,7700.0
2013-08-14 11:00:00,48.09,48.1,48.03,48.04,4300.0,43.9209,43.93,43.8661,43.8752,4300.0
2013-08-14 11:10:00,48.04,48.1,48.01,48.1,8400.0,43.8752,43.93,43.8478,43.93,8400.0
2013-08-14 11:20:00,48.18,48.36,48.15,48.36,50200.0,44.0031,44.1675,43.9757,44.1675,50200.0
2013-08-14 11:30:00,48.34,48.46,48.33,48.43,7700.0,44.1492,44.2588,44.1401,44.2314,7700.0
2013-08-14 11:40:00,48.43,48.48,48.41,48.41,3400.0,44.2314,44.2771,44.2131,44.2131,3400.0
2013-08-14 11:50:00,48.37,48.45,48.34,48.43,5200.0,44.1766,44.2497,44.1492,44.2314,5200.0
2013-08-14 12:00:00,48.46,48.5,48.42,48.42,3200.0,44.2588,44.2953,44.2223,44.2223,3200.0
2013-08-14 12:10:00,48.47,48.62,48.44,48.58,6500.0,44.2679,44.4049,44.2405,44.3684,6500.0
2013-08-14 12:20:00,48.57,48.64,48.5,48.62,5700.0,44.3592,44.4232,44.2953,44.4049,5700.0
2013-08-14 12:30:00,48.61,48.61,48.45,48.45,2000.0,44.3958,44.3958,44.2497,44.2497,2000.0
2013-08-14 12:40:00,48.41,48.44,48.39,48.41,3200.0,44.2131,44.2405,44.1949,44.2131,3200.0
2013-08-14 12:50:00,48.37,48.39,48.33,48.33,10800.0,44.1766,44.1949,44.1401,44.1401,10800.0
2013-08-14 13:00:00,48.31,48.45,48.31,48.41,2400.0,44.1218,44.2497,44.1218,44.2131,2400.0
2013-08-14 13:10:00,48.45,48.5,48.4,48.45,5700.0,44.2497,44.2953,44.204,44.2497,5700.0
2013-08-14 13:20:00,48.47,48.5,48.4,48.4,2600.0,44.2679,44.2953,44.204,44.204,2600.0
2013-08-14 13:30:00,48.39,48.45,48.25,48.42,5300.0,44.1949,44.2497,44.067,44.2223,5300.0
2013-08-14 13:40:00,48.42,48.42,48.29,48.29,2900.0,44.2223,44.2223,44.1035,44.1035,2900.0
2013-08-14 13:50:00,48.29,48.37,48.29,48.34,4000.0,44.1035,44.1766,44.1035,44.1492,4000.0
2013-08-14 14:00:00,48.36,48.38,48.25,48.3,4000.0,44.1675,44.1857,44.067,44.1127,4000.0
2013-08-14 14:10:00,48.33,48.33,48.26,48.27,6100.0,44.1401,44.1401,44.0761,44.0853,6100.0
2013-08-14 14:20:00,48.3,48.36,48.29,48.34,4600.0,44.1127,44.1675,44.1035,44.1492,4600.0
2013-08-14 14:30:00,48.35,48.4,48.32,48.37,7000.0,44.1583,44.204,44.1309,44.1766,7000.0
2013-08-14 14:40:00,48.4,48.5,48.35,48.46,9300.0,44.204,44.2953,44.1583,44.2588,9300.0
2013-08-14 14:50:00,48.44,48.44,48.3,48.32,5600.0,44.2405,44.2405,44.1127,44.1309,5600.0
2013-08-14 15:00:00,48.35,48.37,48.27,48.32,6300.0,44.1583,44.1766,44.0853,44.1309,6300.0
2013-08-14 15:10:00,48.34,48.46,48.34,48.44,7500.0,44.1492,44.2588,44.1492,44.2405,7500.0
2013-08-14 15:20:00,48.45,48.5,48.4,48.5,4700.0,44.2497,44.2953,44.204,44.2953,4700.0
2013-08-14 15:30:00,48.48,48.54,48.46,48.47,13700.0,44.2771,44.3318,44.2588,44.2679,13700.0
2013-08-14 15:40:00,48.47,48.53,48.44,48.52,17200.0,44.2679,44.3227,44.2405,44.3136,17200.0
2013-08-14 15:50:00,48.51,48.56,48.41,48.43,35800.0,44.3045,44.3501,44.2131,44.2314,35800.0
2013-08-15 09:30:00,47.72,47.72,47.24,47.33,28400.0,43.5829,43.5829,43.1446,43.2267,28400.0
2013-08-15 09:40:00,47.38,47.65,47.31,47.45,26200.0,43.2724,43.519,43.2085,43.3363,26200.0
2013-08-15 09:50:00,47.45,47.46,47.2,47.23,13200.0,43.3363,43.3455,43.108,43.1354,13200.0
2013-08-15 10:00:00,47.24,47.52,47.18,47.25,21300.0,43.1446,43.4003,43.0898,43.1537,21300.0
2013-08-15 10:10:00,47.26,47.51,47.18,47.5,19300.0,43.1628,43.3911,43.0898,43.382,19300.0
2013-08-15 10:20:00,47.48,47.53,47.37,47.51,27200.0,43.3637,43.4094,43.2633,43.3911,27200.0
2013-08-15 10:30:00,47.51,47.56,47.39,47.49,10500.0,43.3911,43.4368,43.2815,43.3729,10500.0
2013-08-15 10:40:00,47.5,47.51,47.35,47.35,22900.0,43.382,43.3911,43.245,43.245,22900.0
2013-08-15 10:50:00,47.39,47.43,47.27,47.34,49200.0,43.2815,43.3181,43.172,43.2359,49200.0
2013-08-15 11:00:00,47.36,47.51,47.3,47.51,13700.0,43.2541,43.3911,43.1994,43.3911,13700.0
2013-08-15 11:10:00,47.46,47.53,47.39,47.46,11500.0,43.3455,43.4094,43.2815,43.3455,11500.0
2013-08-15 11:20:00,47.44,47.51,47.24,47.24,28700.0,43.3272,43.3911,43.1446,43.1446,28700.0
2013-08-15 11:30:00,47.24,47.46,47.24,47.41,19600.0,43.1446,43.3455,43.1446,43.2998,19600.0
2013-08-15 11:40:00,47.4,47.42,47.27,47.3,26700.0,43.2907,43.3089,43.172,43.1994,26700.0
2013-08-15 11:50:00,47.29,47.34,47.22,47.23,28900.0,43.1902,43.2359,43.1263,43.1354,28900.0
2013-08-15 12:00:00,47.25,47.28,47.04,47.2,21200.0,43.1537,43.1811,42.9619,43.108,21200.0
2013-08-15 12:10:00,47.21,47.28,47.14,47.28,5900.0,43.1172,43.1811,43.0532,43.1811,5900.0
2013-08-15 12:20:00,47.31,47.36,47.26,47.28,4600.0,43.2085,43.2541,43.1628,43.1811,4600.0
2013-08-15 12:30:00,47.32,47.35,47.2,47.24,13900.0,43.2176,43.245,43.108,43.1446,13900.0
2013-08-15 12:40:00,47.2,47.61,47.2,47.5,38600.0,43.108,43.4825,43.108,43.382,38600.0
2013-08-15 12:50:00,47.51,47.71,47.49,47.49,17100.0,43.3911,43.5738,43.3729,43.3729,17100.0
2013-08-15 13:00:00,47.48,47.52,47.39,47.39,8200.0,43.3637,43.4003,43.2815,43.2815,8200.0
2013-08-15 13:10:00,47.39,47.44,47.23,47.31,28400.0,43.2815,43.3272,43.1354,43.2085,28400.0
2013-08-15 13:20:00,47.3,47.35,47.19,47.24,10200.0,43.1994,43.245,43.0989,43.1446,10200.0
2013-08-15 13:30:00,47.2,47.28,47.08,47.1,13000.0,43.108,43.1811,42.9984,43.0167,13000.0
2013-08-15 13:40:00,47.13,47.13,47.04,47.1,12900.0,43.0441,43.0441,42.9619,43.0167,12900.0
2013-08-15 13:50:00,47.1,47.1,46.96,47.0,12000.0,43.0167,43.0167,42.8888,42.9254,12000.0
2013-08-15 14:00:00,47.0,47.08,46.94,46.97,11400.0,42.9254,42.9984,42.8706,42.898,11400.0
2013-08-15 14:10:00,47.01,47.01,46.8,46.82,15300.0,42.9345,42.9345,42.7427,42.761,15300.0
2013-08-15 14:20:00,46.8,46.9,46.78,46.85,17200.0,42.7427,42.834,42.7244,42.7884,17200.0
2013-08-15 14:30:00,46.86,46.93,46.85,46.88,12800.0,42.7975,42.8614,42.7884,42.8158,12800.0
2013-08-15 14:40:00,46.88,46.92,46.83,46.87,11300.0,42.8158,42.8523,42.7701,42.8066,11300.0
2013-08-15 14:50:00,46.88,47.06,46.88,47.04,5200.0,42.8158,42.9802,42.8158,42.9619,5200.0
2013-08-15 15:00:00,47.04,47.05,46.98,47.02,7500.0,42.9619,42.971,42.9071,42.9436,7500.0
2013-08-15 15:10:00,47.01,47.07,46.97,47.04,9400.0,42.9345,42.9893,42.898,42.9619,9400.0
2013-08-15 15:20:00,47.01,47.12,46.96,47.12,19100.0,42.9345,43.035,42.8888,43.035,19100.0
2013-08-15 15:30:00,47.11,47.21,47.11,47.2,27000.0,43.0258,43.1172,43.0258,43.108,27000.0
2013-08-15 15:40:00,47.2,47.32,47.16,47.31,29300.0,43.108,43.2176,43.0715,43.2085,29300.0
2013-08-15 15:50:00,47.29,47.37,47.27,47.32,114400.0,43.1902,43.2633,43.172,43.2176,114400.0
2013-08-16 09:30:00,47.35,47.6,47.04,47.6,73300.0,43.245,43.4733,42.9619,43.4733,73300.0
2013-08-16 09:40:00,47.59,47.65,47.48,47.6,15900.0,43.4642,43.519,43.3637,43.4733,15900.0
2013-08-16 09:50:00,47.6,47.72,47.49,47.63,44700.0,43.4733,43.5829,43.3729,43.5007,44700.0
2013-08-16 10:00:00,47.66,47.69,47.5,47.52,14600.0,43.5281,43.5555,43.382,43.4003,14600.0
2013-08-16 10:10:00,47.47,47.55,47.39,47.45,11900.0,43.3546,43.4277,43.2815,43.3363,11900.0
2013-08-16 10:20:00,47.45,47.6,47.3,47.6,6700.0,43.3363,43.4733,43.1994,43.4733,6700.0
2013-08-16 10:30:00,47.59,47.64,47.38,47.59,38300.0,43.4642,43.5099,43.2724,43.4642,38300.0
2013-08-16 10:40:00,47.6,47.66,47.52,47.62,40200.0,43.4733,43.5281,43.4003,43.4916,40200.0
2013-08-16 10:50:00,47.63,47.7,47.57,47.64,43700.0,43.5007,43.5647,43.4459,43.5099,43700.0
2013-08-16 11:00:00,47.63,47.95,47.58,47.63,85100.0,43.5007,43.793,43.4551,43.5007,85100.0
2013-08-16 11:10:00,47.66,47.69,47.51,47.64,26000.0,43.5281,43.5555,43.3911,43.5099,26000.0
2013-08-16 11:20:00,47.6,47.65,47.44,47.59,35900.0,43.4733,43.519,43.3272,43.4642,35900.0
2013-08-16 11:30:00,47.53,47.69,47.53,47.67,16200.0,43.4094,43.5555,43.4094,43.5373,16200.0
2013-08-16 11:40:00,47.69,47.81,47.6,47.6,5300.0,43.5555,43.6651,43.4733,43.4733,5300.0
2013-08-16 11:50:00,47.6,47.7,47.57,47.7,14700.0,43.4733,43.5647,43.4459,43.5647,14700.0
2013-08-16 12:00:00,47.69,47.7,47.6,47.69,10300.0,43.5555,43.5647,43.4733,43.5555,10300.0
2013-08-16 12:10:00,47.66,47.68,47.56,47.56,14100.0,43.5281,43.5464,43.4368,43.4368,14100.0
2013-08-16 12:20:00,47.59,47.69,47.56,47.6,7100.0,43.4642,43.5555,43.4368,43.4733,7100.0
2013-08-16 12:30:00,47.61,47.62,47.51,47.56,7000.0,43.4825,43.4916,43.3911,43.4368,7000.0
2013-08-16 12:40:00,47.54,47.65,47.48,47.5,20100.0,43.4185,43.519,43.3637,43.382,20100.0
2013-08-16 12:50:00,47.52,47.52,47.29,47.37,9300.0,43.4003,43.4003,43.1902,43.2633,9300.0
2013-08-16 13:00:00,47.29,47.36,47.23,47.36,12400.0,43.1902,43.2541,43.1354,43.2541,12400.0
2013-08-16 13:10:00,47.31,47.37,47.15,47.15,6600.0,43.2085,43.2633,43.0624,43.0624,6600.0
2013-08-16 13:20:00,47.15,47.37,47.12,47.32,9000.0,43.0624,43.2633,43.035,43.2176,9000.0
2013-08-16 13:30:00,47.26,47.34,47.18,47.18,4300.0,43.1628,43.2359,43.0898,43.0898,4300.0
2013-08-16 13:40:00,47.2,47.35,47.18,47.35,9200.0,43.108,43.245,43.0898,43.245,9200.0
2013-08-16 13:50:00,47.36,47.37,47.3,47.34,10800.0,43.2541,43.2633,43.1994,43.2359,10800.0
2013-08-16 14:00:00,47.31,47.36,47.18,47.26,22500.0,43.2085,43.2541,43.0898,43.1628,22500.0
2013-08-16 14:10:00,47.27,47.42,47.27,47.36,11400.0,43.172,43.3089,43.172,43.2541,11400.0
2013-08-16 14:20:00,47.38,47.48,47.37,47.45,11300.0,43.2724,43.3637,43.2633,43.3363,11300.0
2013-08-16 14:30:00,47.43,47.44,47.3,47.39,12000.0,43.3181,43.3272,43.1994,43.2815,12000.0
2013-08-16 14:40:00,47.39,47.54,47.38,47.52,9200.0,43.2815,43.4185,43.2724,43.4003,9200.0
2013-08-16 14:50:00,47.52,47.63,47.49,47.61,15000.0,43.4003,43.5007,43.3729,43.4825,15000.0
2013-08-16 15:00:00,47.59,47.59,47.4,47.49,8300.0,43.4642,43.4642,43.2907,43.3729,8300.0
2013-08-16 15:10:00,47.5,47.53,47.44,47.49,12400.0,43.382,43.4094,43.3272,43.3729,12400.0
2013-08-16 15:20:00,47.5,47.65,47.48,47.54,25900.0,43.382,43.519,43.3637,43.4185,25900.0
2013-08-16 15:30:00,47.52,47.83,47.5,47.83,26900.0,43.4003,43.6834,43.382,43.6834,26900.0
2013-08-16 15:40:00,47.83,47.88,47.77,47.85,47800.0,43.6834,43.7291,43.6286,43.7017,47800.0
2013-08-16 15:50:00,47.86,47.95,47.82,47.85,91500.0,43.7108,43.793,43.6743,43.7017,91500.0
2013-08-19 09:30:00,47.69,47.81,47.47,47.59,8000.0,43.5555,43.6651,43.3546,43.4642,8000.0
2013-08-19 09:40:00,47.58,47.67,47.56,47.59,12100.0,43.4551,43.5373,43.4368,43.4642,12100.0
2013-08-19 09:50:00,47.54,47.7,47.4,47.7,8600.0,43.4185,43.5647,43.2907,43.5647,8600.0
2013-08-19 10:00:00,47.69,47.82,47.45,47.45,34000.0,43.5555,43.6743,43.3363,43.3363,34000.0
2013-08-19 10:10:00,47.51,47.72,47.51,47.67,41800.0,43.3911,43.5829,43.3911,43.5373,41800.0
2013-08-19 10:20:00,47.68,47.79,47.63,47.72,13100.0,43.5464,43.6469,43.5007,43.5829,13100.0
2013-08-19 10:30:00,47.73,47.94,47.72,47.92,12600.0,43.5921,43.7839,43.5829,43.7656,12600.0
2013-08-19 10:40:00,47.93,47.96,47.84,47.92,6600.0,43.7747,43.8021,43.6925,43.7656,6600.0
2013-08-19 10:50:00,47.9,47.91,47.67,47.71,15700.0,43.7473,43.7565,43.5373,43.5738,15700.0
2013-08-19 11:00:00,47.72,47.88,47.7,47.86,9600.0,43.5829,43.7291,43.5647,43.7108,9600.0
2013-08-19 11:10:00,47.87,48.0,47.87,47.9,6800.0,43.7199,43.8387,43.7199,43.7473,6800.0
2013-08-19 11:20:00,47.92,47.97,47.84,47.87,24200.0,43.7656,43.8113,43.6925,43.7199,24200.0
2013-08-19 11:30:00,47.84,47.86,47.73,47.78,34000.0,43.6925,43.7108,43.5921,43.6377,34000.0
2013-08-19 11:40:00,47.77,47.86,47.68,47.73,28600.0,43.6286,43.7108,43.5464,43.5921,28600.0
2013-08-19 11:50:00,47.73,47.8,47.67,47.8,39100.0,43.5921,43.656,43.5373,43.656,39100.0
2013-08-19 12:00:00,47.76,47.98,47.76,47.98,20300.0,43.6195,43.8204,43.6195,43.8204,20300.0
2013-08-19 12:10:00,47.99,48.1,47.99,48.09,2700.0,43.8295,43.93,43.8295,43.9209,2700.0
2013-08-19 12:20:00,48.1,48.1,48.01,48.03,3800.0,43.93,43.93,43.8478,43.8661,3800.0
2013-08-19 12:30:00,48.02,48.06,47.99,48.03,2000.0,43.8569,43.8935,43.8295,43.8661,2000.0
2013-08-19 12:40:00,48.02,48.07,47.99,47.99,4200.0,43.8569,43.9026,43.8295,43.8295,4200.0
2013-08-19 12:50:00,48.03,48.03,47.94,47.96,2800.0,43.8661,43.8661,43.7839,43.8021,2800.0
2013-08-19 13:00:00,47.96,47.96,47.8,47.8,4100.0,43.8021,43.8021,43.656,43.656,4100.0
2013-08-19 13:10:00,47.82,47.82,47.73,47.78,3700.0,43.6743,43.6743,43.5921,43.6377,3700.0
2013-08-19 13:20:00,47.76,47.76,47.64,47.74,3300.0,43.6195,43.6195,43.5099,43.6012,3300.0
2013-08-19 13:30:00,47.74,47.74,47.63,47.66,4200.0,43.6012,43.6012,43.5007,43.5281,4200.0
2013-08-19 13:40:00,47.65,47.73,47.63,47.72,5100.0,43.519,43.5921,43.5007,43.5829,5100.0
2013-08-19 13:50:00,47.73,47.9,47.73,47.9,11300.0,43.5921,43.7473,43.5921,43.7473,11300.0
2013-08-19 14:00:00,47.89,47.94,47.8,47.9,8500.0,43.7382,43.7839,43.656,43.7473,8500.0
2013-08-19 14:10:00,47.89,48.03,47.89,48.01,8500.0,43.7382,43.8661,43.7382,43.8478,8500.0
2013-08-19 14:20:00,47.97,48.04,47.94,47.97,19800.0,43.8113,43.8752,43.7839,43.8113,19800.0
2013-08-19 14:30:00,47.97,47.97,47.82,47.85,7200.0,43.8113,43.8113,43.6743,43.7017,7200.0
2013-08-19 14:40:00,47.85,47.9,47.8,47.8,6900.0,43.7017,43.7473,43.656,43.656,6900.0
2013-08-19 14:50:00,47.82,47.87,47.8,47.82,5500.0,43.6743,43.7199,43.656,43.6743,5500.0
2013-08-19 15:00:00,47.84,47.84,47.68,47.7,24600.0,43.6925,43.6925,43.5464,43.5647,24600.0
2013-08-19 15:10:00,47.7,47.8,47.7,47.79,10700.0,43.5647,43.656,43.5647,43.6469,10700.0
2013-08-19 15:20:00,47.79,47.86,47.75,47.8,7100.0,43.6469,43.7108,43.6103,43.656,7100.0
2013-08-19 15:30:00,47.77,47.77,47.72,47.72,17100.0,43.6286,43.6286,43.5829,43.5829,17100.0
2013-08-19 15:40:00,47.72,47.76,47.7,47.73,23200.0,43.5829,43.6195,43.5647,43.5921,23200.0
2013-08-19 15:50:00,47.73,47.79,47.64,47.74,58000.0,43.5921,43.6469,43.5099,43.6012,58000.0
2013-08-20 09:30:00,47.74,47.98,47.54,47.57,9500.0,43.6012,43.8204,43.4185,43.4459,9500.0
2013-08-20 09:40:00,47.59,47.74,47.54,47.69,6900.0,43.4642,43.6012,43.4185,43.5555,6900.0
2013-08-20 09:50:00,47.66,47.79,47.61,47.72,5400.0,43.5281,43.6469,43.4825,43.5829,5400.0
2013-08-20 10:00:00,47.78,47.89,47.78,47.89,2200.0,43.6377,43.7382,43.6377,43.7382,2200.0
2013-08-20 10:10:00,47.91,47.91,47.67,47.84,19300.0,43.7565,43.7565,43.5373,43.6925,19300.0
2013-08-20 10:20:00,47.83,47.94,47.78,47.85,20400.0,43.6834,43.7839,43.6377,43.7017,20400.0
2013-08-20 10:30:00,47.83,48.14,47.8,48.14,19900.0,43.6834,43.9665,43.656,43.9665,19900.0
2013-08-20 10:40:00,48.18,48.19,48.07,48.14,22300.0,44.0031,44.0122,43.9026,43.9665,22300.0
2013-08-20 10:50:00,48.14,48.14,47.94,48.07,14200.0,43.9665,43.9665,43.7839,43.9026,14200.0
2013-08-20 11:00:00,48.09,48.18,48.06,48.08,16500.0,43.9209,44.0031,43.8935,43.9117,16500.0
2013-08-20 11:10:00,48.08,48.19,48.05,48.16,12100.0,43.9117,44.0122,43.8843,43.9848,12100.0
2013-08-20 11:20:00,48.18,48.24,48.04,48.04,21300.0,44.0031,44.0579,43.8752,43.8752,21300.0
2013-08-20 11:30:00,48.03,48.26,48.03,48.24,24500.0,43.8661,44.0761,43.8661,44.0579,24500.0
2013-08-20 11:40:00,48.26,48.47,48.2,48.47,11600.0,44.0761,44.2679,44.0213,44.2679,11600.0
2013-08-20 11:50:00,48.45,48.5,48.38,48.5,20600.0,44.2497,44.2953,44.1857,44.2953,20600.0
2013-08-20 12:00:00,48.52,48.67,48.52,48.57,4800.0,44.3136,44.4506,44.3136,44.3592,4800.0
2013-08-20 12:10:00,48.55,48.82,48.55,48.82,14800.0,44.341,44.5876,44.341,44.5876,14800.0
2013-08-20 12:20:00,48.83,48.84,48.81,48.84,3100.0,44.5967,44.6058,44.5784,44.6058,3100.0
2013-08-20 12:30:00,48.81,48.83,48.75,48.79,5100.0,44.5784,44.5967,44.5236,44.5602,5100.0
2013-08-20 12:40:00,48.8,48.83,48.77,48.83,1700.0,44.5693,44.5967,44.5419,44.5967,1700.0
2013-08-20 12:50:00,48.82,48.89,48.8,48.86,3600.0,44.5876,44.6515,44.5693,44.6241,3600.0
2013-08-20 13:00:00,48.87,49.0,48.87,48.9,10000.0,44.6332,44.752,44.6332,44.6606,10000.0
2013-08-20 13:10:00,48.92,49.0,48.92,49.0,7300.0,44.6789,44.752,44.6789,44.752,7300.0
2013-08-20 13:20:00,49.0,49.05,48.95,48.97,12200.0,44.752,44.7976,44.7063,44.7246,12200.0
2013-08-20 13:30:00,49.01,49.38,48.95,49.36,43700.0,44.7611,45.099,44.7063,45.0808,43700.0
2013-08-20 13:40:00,49.31,49.31,49.15,49.16,6600.0,45.0351,45.0351,44.889,44.8981,6600.0
2013-08-20 13:50:00,49.15,49.19,48.99,49.17,30200.0,44.889,44.9255,44.7428,44.9072,30200.0
2013-08-20 14:00:00,49.15,49.31,49.12,49.17,66400.0,44.889,45.0351,44.8616,44.9072,66400.0
2013-08-20 14:10:00,49.18,49.22,49.16,49.17,11700.0,44.9164,44.9529,44.8981,44.9072,11700.0
2013-08-20 14:20:00,49.18,49.35,49.16,49.31,18000.0,44.9164,45.0716,44.8981,45.0351,18000.0
2013-08-20 14:30:00,49.31,49.39,49.28,49.36,12700.0,45.0351,45.1082,45.0077,45.0808,12700.0
2013-08-20 14:40:00,49.39,49.48,49.35,49.48,9500.0,45.1082,45.1904,45.0716,45.1904,9500.0
2013-08-20 14:50:00,49.48,49.59,49.45,49.47,23500.0,45.1904,45.2908,45.163,45.1812,23500.0
2013-08-20 15:00:00,49.49,49.55,49.47,49.53,15200.0,45.1995,45.2543,45.1812,45.236,15200.0
2013-08-20 15:10:00,49.52,49.57,49.51,49.54,22900.0,45.2269,45.2726,45.2178,45.2452,22900.0
2013-08-20 15:20:00,49.53,49.56,49.46,49.54,32500.0,45.236,45.2634,45.1721,45.2452,32500.0
2013-08-20 15:30:00,49.53,49.62,49.48,49.48,28800.0,45.236,45.3182,45.1904,45.1904,28800.0
2013-08-20 15:40:00,49.47,49.54,49.46,49.48,50400.0,45.1812,45.2452,45.1721,45.1904,50400.0
2013-08-20 15:50:00,49.47,49.66,49.46,49.62,99900.0,45.1812,45.3548,45.1721,45.3182,99900.0
2013-08-21 09:30:00,49.38,49.4,49.09,49.35,14200.0,45.099,45.1173,44.8342,45.0716,14200.0
2013-08-21 09:40:00,49.34,49.79,49.19,49.53,31100.0,45.0625,45.4735,44.9255,45.236,31100.0
2013-08-21 09:50:00,49.5,49.8,49.18,49.18,52800.0,45.2086,45.4826,44.9164,44.9164,52800.0
2013-08-21 10:00:00,49.16,49.64,49.16,49.44,73900.0,44.8981,45.3365,44.8981,45.1538,73900.0
2013-08-21 10:10:00,49.44,49.44,49.17,49.37,17200.0,45.1538,45.1538,44.9072,45.0899,17200.0
2013-08-21 10:20:00,49.29,49.64,49.17,49.33,37900.0,45.0168,45.3365,44.9072,45.0534,37900.0
2013-08-21 10:30:00,49.31,49.34,49.17,49.17,21000.0,45.0351,45.0625,44.9072,44.9072,21000.0
2013-08-21 10:40:00,49.15,49.16,48.92,48.92,9100.0,44.889,44.8981,44.6789,44.6789,9100.0
2013-08-21 10:50:00,48.89,48.92,48.75,48.82,10200.0,44.6515,44.6789,44.5236,44.5876,10200.0
2013-08-21 11:00:00,48.78,48.82,48.58,48.58,18100.0,44.551,44.5876,44.3684,44.3684,18100.0
2013-08-21 11:10:00,48.6,48.62,48.37,48.37,13400.0,44.3866,44.4049,44.1766,44.1766,13400.0
2013-08-21 11:20:00,48.38,48.52,48.34,48.42,12800.0,44.1857,44.3136,44.1492,44.2223,12800.0
2013-08-21 11:30:00,48.45,48.57,48.45,48.56,8900.0,44.2497,44.3592,44.2497,44.3501,8900.0
2013-08-21 11:40:00,48.51,48.63,48.47,48.56,20500.0,44.3045,44.414,44.2679,44.3501,20500.0
2013-08-21 11:50:00,48.54,48.61,48.48,48.6,7700.0,44.3318,44.3958,44.2771,44.3866,7700.0
2013-08-21 12:00:00,48.57,48.6,48.49,48.55,15300.0,44.3592,44.3866,44.2862,44.341,15300.0
2013-08-21 12:10:00,48.57,48.61,48.51,48.59,4100.0,44.3592,44.3958,44.3045,44.3775,4100.0
2013-08-21 12:20:00,48.59,48.59,48.5,48.56,9200.0,44.3775,44.3775,44.2953,44.3501,9200.0
2013-08-21 12:30:00,48.6,48.6,48.39,48.44,6000.0,44.3866,44.3866,44.1949,44.2405,6000.0
2013-08-21 12:40:00,48.4,48.54,48.4,48.48,5200.0,44.204,44.3318,44.204,44.2771,5200.0
2013-08-21 12:50:00,48.48,48.58,48.47,48.49,8200.0,44.2771,44.3684,44.2679,44.2862,8200.0
2013-08-21 13:00:00,48.51,48.65,48.45,48.5,21100.0,44.3045,44.4323,44.2497,44.2953,21100.0
2013-08-21 13:10:00,48.51,48.65,48.5,48.53,8600.0,44.3045,44.4323,44.2953,44.3227,8600.0
2013-08-21 13:20:00,48.53,48.57,48.47,48.48,7900.0,44.3227,44.3592,44.2679,44.2771,7900.0
2013-08-21 13:30:00,48.49,48.53,48.48,48.53,2600.0,44.2862,44.3227,44.2771,44.3227,2600.0
2013-08-21 13:40:00,48.51,48.65,48.49,48.65,4400.0,44.3045,44.4323,44.2862,44.4323,4400.0
2013-08-21 13:50:00,48.65,48.69,48.6,48.67,5400.0,44.4323,44.4688,44.3866,44.4506,5400.0
2013-08-21 14:00:00,48.67,48.7,48.46,48.66,28900.0,44.4506,44.478,44.2588,44.4414,28900.0
2013-08-21 14:10:00,48.68,49.02,48.65,48.87,9800.0,44.4597,44.7702,44.4323,44.6332,9800.0
2013-08-21 14:20:00,48.86,48.95,48.75,48.95,13700.0,44.6241,44.7063,44.5236,44.7063,13700.0
2013-08-21 14:30:00,48.91,49.36,48.89,49.2,14600.0,44.6698,45.0808,44.6515,44.9346,14600.0
2013-08-21 14:40:00,49.16,49.26,49.1,49.21,15600.0,44.8981,44.9894,44.8433,44.9438,15600.0
2013-08-21 14:50:00,49.18,49.19,49.01,49.01,3900.0,44.9164,44.9255,44.7611,44.7611,3900.0
2013-08-21 15:00:00,49.01,49.11,48.98,49.05,7500.0,44.7611,44.8524,44.7337,44.7976,7500.0
2013-08-21 15:10:00,49.02,49.1,49.0,49.0,6900.0,44.7702,44.8433,44.752,44.752,6900.0
2013-08-21 15:20:00,48.98,49.01,48.88,48.93,12000.0,44.7337,44.7611,44.6424,44.688,12000.0
2013-08-21 15:30:00,48.91,49.06,48.91,49.01,26700.0,44.6698,44.8068,44.6698,44.7611,26700.0
2013-08-21 15:40:00,49.0,49.04,48.94,48.98,43200.0,44.752,44.7885,44.6972,44.7337,43200.0
2013-08-21 15:50:00,48.98,49.05,48.89,48.95,82900.0,44.7337,44.7976,44.6515,44.7063,82900.0
2013-08-22 09:30:00,48.97,49.49,48.97,49.49,19100.0,44.7246,45.1995,44.7246,45.1995,19100.0
2013-08-22 09:40:00,49.5,49.69,49.37,49.63,16300.0,45.2086,45.3822,45.0899,45.3274,16300.0
2013-08-22 09:50:00,49.69,49.84,49.65,49.69,16200.0,45.3822,45.5191,45.3456,45.3822,16200.0
2013-08-22 10:00:00,49.72,49.8,49.52,49.55,10900.0,45.4096,45.4826,45.2269,45.2543,10900.0
2013-08-22 10:10:00,49.49,49.85,49.45,49.83,9700.0,45.1995,45.5283,45.163,45.51,9700.0
2013-08-22 10:20:00,49.83,49.83,49.54,49.58,8400.0,45.51,45.51,45.2452,45.2817,8400.0
2013-08-22 10:30:00,49.58,49.61,49.5,49.52,10300.0,45.2817,45.3091,45.2086,45.2269,10300.0
2013-08-22 10:40:00,49.54,49.72,49.54,49.62,7400.0,45.2452,45.4096,45.2452,45.3182,7400.0
2013-08-22 10:50:00,49.58,49.58,49.43,49.48,17000.0,45.2817,45.2817,45.1447,45.1904,17000.0
2013-08-22 11:00:00,49.51,49.56,49.46,49.54,10900.0,45.2178,45.2634,45.1721,45.2452,10900.0
2013-08-22 11:10:00,49.54,49.54,49.38,49.38,25200.0,45.2452,45.2452,45.099,45.099,25200.0
2013-08-22 11:20:00,49.33,49.4,49.21,49.33,12100.0,45.0534,45.1173,44.9438,45.0534,12100.0
2013-08-22 11:30:00,49.32,49.54,49.32,49.47,5500.0,45.0442,45.2452,45.0442,45.1812,5500.0
2013-08-22 11:40:00,49.45,49.54,49.38,49.54,4100.0,45.163,45.2452,45.099,45.2452,4100.0
2013-08-22 11:50:00,49.55,49.59,49.54,49.57,3100.0,45.2543,45.2908,45.2452,45.2726,3100.0
2013-08-22 12:00:00,49.58,49.64,49.51,49.59,8600.0,45.2817,45.3365,45.2178,45.2908,8600.0
2013-08-22 12:10:00,49.59,49.67,49.59,49.67,4600.0,45.2908,45.3639,45.2908,45.3639,4600.0
2013-08-22 12:20:00,49.67,49.74,49.61,49.69,5500.0,45.3639,45.4278,45.3091,45.3822,5500.0
2013-08-22 12:30:00,49.71,49.92,49.66,49.88,10300.0,45.4004,45.5922,45.3548,45.5557,10300.0
2013-08-22 12:40:00,49.84,49.91,49.83,49.83,2900.0,45.5191,45.5831,45.51,45.51,2900.0
2013-08-22 12:50:00,49.84,49.85,49.75,49.85,4700.0,45.5191,45.5283,45.4369,45.5283,4700.0
2013-08-22 13:00:00,49.78,49.87,49.69,49.87,12300.0,45.4643,45.5465,45.3822,45.5465,12300.0
2013-08-22 13:10:00,49.88,49.93,49.83,49.93,1800.0,45.5557,45.6013,45.51,45.6013,1800.0
2013-08-22 13:20:00,49.95,50.04,49.82,50.0,11900.0,45.6196,45.7018,45.5009,45.6653,11900.0
2013-08-22 13:30:00,50.05,50.08,49.99,49.99,127700.0,45.7109,45.7383,45.6561,45.6561,127700.0
2013-08-22 13:40:00,49.96,49.97,49.83,49.84,5900.0,45.6287,45.6379,45.51,45.5191,5900.0
2013-08-22 13:50:00,49.77,49.89,49.75,49.84,4600.0,45.4552,45.5648,45.4369,45.5191,4600.0
2013-08-22 14:00:00,49.77,49.79,49.72,49.72,3300.0,45.4552,45.4735,45.4096,45.4096,3300.0
2013-08-22 14:10:00,49.72,49.74,49.5,49.5,4900.0,45.4096,45.4278,45.2086,45.2086,4900.0
2013-08-22 14:20:00,49.5,49.57,49.5,49.55,4200.0,45.2086,45.2726,45.2086,45.2543,4200.0
2013-08-22 14:30:00,49.53,49.64,49.24,49.33,3900.0,45.236,45.3365,44.9712,45.0534,3900.0
2013-08-22 14:40:00,49.31,49.4,49.27,49.38,7800.0,45.0351,45.1173,44.9986,45.099,7800.0
2013-08-22 14:50:00,49.41,49.41,49.28,49.35,4400.0,45.1264,45.1264,45.0077,45.0716,4400.0
2013-08-22 15:00:00,49.36,49.39,49.3,49.39,5000.0,45.0808,45.1082,45.026,45.1082,5000.0
2013-08-22 15:10:00,49.33,49.44,49.33,49.41,4100.0,45.0534,45.1538,45.0534,45.1264,4100.0
2013-08-22 15:20:00,49.38,49.55,49.33,49.43,10300.0,45.099,45.2543,45.0534,45.1447,10300.0
2013-08-22 15:30:00,49.48,49.76,49.48,49.74,16100.0,45.1904,45.4461,45.1904,45.4278,16100.0
2013-08-22 15:40:00,49.73,49.75,49.65,49.75,24300.0,45.4187,45.4369,45.3456,45.4369,24300.0
2013-08-22 15:50:00,49.73,49.75,49.66,49.71,68400.0,45.4187,45.4369,45.3548,45.4004,68400.0
2013-08-23 09:30:00,49.63,49.99,49.51,49.55,7600.0,45.3274,45.6561,45.2178,45.2543,7600.0
2013-08-23 09:40:00,49.47,49.48,49.27,49.39,8300.0,45.1812,45.1904,44.9986,45.1082,8300.0
2013-08-23 09:50:00,49.41,49.41,48.82,49.07,8100.0,45.1264,45.1264,44.5876,44.8159,8100.0
2013-08-23 10:00:00,49.02,49.03,48.38,48.53,18700.0,44.7702,44.7794,44.1857,44.3227,18700.0
2013-08-23 10:10:00,48.53,48.54,48.42,48.43,13900.0,44.3227,44.3318,44.2223,44.2314,13900.0
2013-08-23 10:20:00,48.4,48.66,48.34,48.61,13100.0,44.204,44.4414,44.1492,44.3958,13100.0
2013-08-23 10:30:00,48.54,48.72,48.54,48.69,13800.0,44.3318,44.4962,44.3318,44.4688,13800.0
2013-08-23 10:40:00,48.65,48.76,48.48,48.55,10000.0,44.4323,44.5328,44.2771,44.341,10000.0
2013-08-23 10:50:00,48.53,48.69,48.51,48.65,2600.0,44.3227,44.4688,44.3045,44.4323,2600.0
2013-08-23 11:00:00,48.66,48.81,48.64,48.64,15600.0,44.4414,44.5784,44.4232,44.4232,15600.0
2013-08-23 11:10:00,48.67,48.8,48.59,48.71,5200.0,44.4506,44.5693,44.3775,44.4871,5200.0
2013-08-23 11:20:00,48.73,48.77,48.63,48.63,5500.0,44.5054,44.5419,44.414,44.414,5500.0
2013-08-23 11:30:00,48.58,48.63,48.47,48.48,6900.0,44.3684,44.414,44.2679,44.2771,6900.0
2013-08-23 11:40:00,48.48,48.57,48.48,48.51,5100.0,44.2771,44.3592,44.2771,44.3045,5100.0
2013-08-23 11:50:00,48.51,48.51,48.39,48.39,11000.0,44.3045,44.3045,44.1949,44.1949,11000.0
2013-08-23 12:00:00,48.36,48.4,48.33,48.33,3300.0,44.1675,44.204,44.1401,44.1401,3300.0
2013-08-23 12:10:00,48.33,48.39,48.26,48.38,5900.0,44.1401,44.1949,44.0761,44.1857,5900.0
2013-08-23 12:20:00,48.36,48.37,48.3,48.31,5400.0,44.1675,44.1766,44.1127,44.1218,5400.0
2013-08-23 12:30:00,48.32,48.45,48.3,48.45,3700.0,44.1309,44.2497,44.1127,44.2497,3700.0
2013-08-23 12:40:00,48.44,48.44,48.38,48.38,4200.0,44.2405,44.2405,44.1857,44.1857,4200.0
2013-08-23 12:50:00,48.38,48.38,48.24,48.26,5300.0,44.1857,44.1857,44.0579,44.0761,5300.0
2013-08-23 13:00:00,48.22,48.27,48.11,48.26,7800.0,44.0396,44.0853,43.9391,44.0761,7800.0
2013-08-23 13:10:00,48.31,48.38,48.27,48.3,7800.0,44.1218,44.1857,44.0853,44.1127,7800.0
2013-08-23 13:20:00,48.29,48.31,48.22,48.23,4800.0,44.1035,44.1218,44.0396,44.0487,4800.0
2013-08-23 13:30:00,48.21,48.21,48.15,48.17,7700.0,44.0305,44.0305,43.9757,43.9939,7700.0
2013-08-23 13:40:00,48.16,48.29,48.16,48.29,9500.0,43.9848,44.1035,43.9848,44.1035,9500.0
2013-08-23 13:50:00,48.29,48.33,48.2,48.24,11800.0,44.1035,44.1401,44.0213,44.0579,11800.0
2013-08-23 14:00:00,48.22,48.22,48.2,48.2,2900.0,44.0396,44.0396,44.0213,44.0213,2900.0
2013-08-23 14:10:00,48.2,48.22,48.14,48.15,3900.0,44.0213,44.0396,43.9665,43.9757,3900.0
2013-08-23 14:20:00,48.13,48.17,48.11,48.15,6000.0,43.9574,43.9939,43.9391,43.9757,6000.0
2013-08-23 14:30:00,48.15,48.19,48.14,48.19,4400.0,43.9757,44.0122,43.9665,44.0122,4400.0
2013-08-23 14:40:00,48.18,48.18,48.0,48.06,16100.0,44.0031,44.0031,43.8387,43.8935,16100.0
2013-08-23 14:50:00,48.07,48.1,48.03,48.08,6100.0,43.9026,43.93,43.8661,43.9117,6100.0
2013-08-23 15:00:00,48.08,48.16,48.02,48.13,15200.0,43.9117,43.9848,43.8569,43.9574,15200.0
2013-08-23 15:10:00,48.13,48.13,48.07,48.07,8600.0,43.9574,43.9574,43.9026,43.9026,8600.0
2013-08-23 15:20:00,48.07,48.15,48.07,48.15,7600.0,43.9026,43.9757,43.9026,43.9757,7600.0
2013-08-23 15:30:00,48.15,48.24,48.12,48.24,8500.0,43.9757,44.0579,43.9483,44.0579,8500.0
2013-08-23 15:40:00,48.22,48.38,48.22,48.32,24400.0,44.0396,44.1857,44.0396,44.1309,24400.0
2013-08-23 15:50:00,48.34,48.35,48.22,48.22,37600.0,44.1492,44.1583,44.0396,44.0396,37600.0
2013-08-26 09:30:00,48.08,48.08,47.28,47.37,88300.0,43.9209,43.9209,43.1901,43.2723,88300.0
2013-08-26 09:40:00,47.37,48.07,47.3,48.03,42100.0,43.2723,43.9117,43.2083,43.8752,42100.0
2013-08-26 09:50:00,48.0,48.12,47.92,47.97,37100.0,43.8478,43.9574,43.7747,43.8204,37100.0
2013-08-26 10:00:00,47.98,48.4,47.95,48.38,29100.0,43.8295,44.2132,43.8021,44.1949,29100.0
2013-08-26 10:10:00,48.36,48.45,48.27,48.36,11900.0,44.1767,44.2589,44.0944,44.1767,11900.0
2013-08-26 10:20:00,48.38,48.66,48.37,48.54,19200.0,44.1949,44.4507,44.1858,44.3411,19200.0
2013-08-26 10:30:00,48.56,48.56,48.28,48.55,14400.0,44.3593,44.3593,44.1036,44.3502,14400.0
2013-08-26 10:40:00,48.56,48.61,48.44,48.44,10700.0,44.3593,44.405,44.2497,44.2497,10700.0
2013-08-26 10:50:00,48.41,48.42,48.2,48.2,10000.0,44.2223,44.2315,44.0305,44.0305,10000.0
2013-08-26 11:00:00,48.24,48.34,48.19,48.2,13600.0,44.067,44.1584,44.0214,44.0305,13600.0
2013-08-26 11:10:00,48.2,48.23,48.06,48.08,15900.0,44.0305,44.0579,43.9026,43.9209,15900.0
2013-08-26 11:20:00,48.09,48.2,48.0,48.16,13900.0,43.93,44.0305,43.8478,43.994,13900.0
2013-08-26 11:30:00,48.2,48.23,48.14,48.19,5700.0,44.0305,44.0579,43.9757,44.0214,5700.0
2013-08-26 11:40:00,48.18,48.18,48.09,48.09,3800.0,44.0122,44.0122,43.93,43.93,3800.0
2013-08-26 11:50:00,48.08,48.11,48.05,48.11,10900.0,43.9209,43.9483,43.8935,43.9483,10900.0
2013-08-26 12:00:00,48.13,48.21,48.12,48.15,15300.0,43.9665,44.0396,43.9574,43.9848,15300.0
2013-08-26 12:10:00,48.18,48.2,48.14,48.17,8500.0,44.0122,44.0305,43.9757,44.0031,8500.0
2013-08-26 12:20:00,48.2,48.24,48.18,48.2,2900.0,44.0305,44.067,44.0122,44.0305,2900.0
2013-08-26 12:30:00,48.19,48.29,48.18,48.29,6100.0,44.0214,44.1127,44.0122,44.1127,6100.0
2013-08-26 12:40:00,48.29,48.37,48.29,48.32,5000.0,44.1127,44.1858,44.1127,44.1401,5000.0
2013-08-26 12:50:00,48.37,48.48,48.37,48.48,2500.0,44.1858,44.2863,44.1858,44.2863,2500.0
2013-08-26 13:00:00,48.51,48.59,48.46,48.52,16300.0,44.3137,44.3868,44.268,44.3228,16300.0
2013-08-26 13:10:00,48.53,48.58,48.45,48.47,17400.0,44.3319,44.3776,44.2589,44.2771,17400.0
2013-08-26 13:20:00,48.46,48.5,48.43,48.43,6200.0,44.268,44.3045,44.2406,44.2406,6200.0
2013-08-26 13:30:00,48.39,48.46,48.34,48.42,9800.0,44.2041,44.268,44.1584,44.2315,9800.0
2013-08-26 13:40:00,48.43,48.47,48.35,48.42,11800.0,44.2406,44.2771,44.1675,44.2315,11800.0
2013-08-26 13:50:00,48.43,48.48,48.43,48.43,3700.0,44.2406,44.2863,44.2406,44.2406,3700.0
2013-08-26 14:00:00,48.4,48.46,48.39,48.43,8200.0,44.2132,44.268,44.2041,44.2406,8200.0
2013-08-26 14:10:00,48.43,48.43,48.32,48.36,7000.0,44.2406,44.2406,44.1401,44.1767,7000.0
2013-08-26 14:20:00,48.38,48.41,48.35,48.4,5500.0,44.1949,44.2223,44.1675,44.2132,5500.0
2013-08-26 14:30:00,48.4,48.41,48.35,48.41,6600.0,44.2132,44.2223,44.1675,44.2223,6600.0
2013-08-26 14:40:00,48.42,48.43,48.34,48.36,4500.0,44.2315,44.2406,44.1584,44.1767,4500.0
2013-08-26 14:50:00,48.37,48.44,48.37,48.4,5200.0,44.1858,44.2497,44.1858,44.2132,5200.0
2013-08-26 15:00:00,48.41,48.44,48.33,48.35,12300.0,44.2223,44.2497,44.1492,44.1675,12300.0
2013-08-26 15:10:00,48.35,48.36,48.18,48.19,20300.0,44.1675,44.1767,44.0122,44.0214,20300.0
2013-08-26 15:20:00,48.16,48.17,48.01,48.14,20600.0,43.994,44.0031,43.8569,43.9757,20600.0
2013-08-26 15:30:00,48.14,48.27,48.11,48.15,26400.0,43.9757,44.0944,43.9483,43.9848,26400.0
2013-08-26 15:40:00,48.13,48.26,48.05,48.09,25900.0,43.9665,44.0853,43.8935,43.93,25900.0
2013-08-26 15:50:00,48.09,48.13,47.98,48.02,60600.0,43.93,43.9665,43.8295,43.8661,60600.0
2013-08-27 09:30:00,47.33,47.63,47.24,47.45,41000.0,43.2357,43.5098,43.1535,43.3454,41000.0
2013-08-27 09:40:00,47.48,47.88,47.28,47.59,55700.0,43.3728,43.7382,43.1901,43.4733,55700.0
2013-08-27 09:50:00,47.59,48.34,47.59,48.26,73700.0,43.4733,44.1584,43.4733,44.0853,73700.0
2013-08-27 10:00:00,48.18,48.21,47.69,47.69,14700.0,44.0122,44.0396,43.5646,43.5646,14700.0
2013-08-27 10:10:00,47.64,47.93,47.64,47.71,28300.0,43.5189,43.7838,43.5189,43.5829,28300.0
2013-08-27 10:20:00,47.64,47.68,47.45,47.63,34900.0,43.5189,43.5555,43.3454,43.5098,34900.0
2013-08-27 10:30:00,47.65,47.87,47.61,47.82,10500.0,43.5281,43.729,43.4915,43.6834,10500.0
2013-08-27 10:40:00,47.82,47.92,47.72,47.72,14400.0,43.6834,43.7747,43.592,43.592,14400.0
2013-08-27 10:50:00,47.78,47.93,47.64,47.9,12300.0,43.6468,43.7838,43.5189,43.7564,12300.0
2013-08-27 11:00:00,47.9,47.9,47.64,47.69,5300.0,43.7564,43.7564,43.5189,43.5646,5300.0
2013-08-27 11:10:00,47.63,47.89,47.63,47.86,12300.0,43.5098,43.7473,43.5098,43.7199,12300.0
2013-08-27 11:20:00,47.83,47.86,47.75,47.81,8100.0,43.6925,43.7199,43.6194,43.6742,8100.0
2013-08-27 11:30:00,47.82,47.86,47.75,47.86,7500.0,43.6834,43.7199,43.6194,43.7199,7500.0
2013-08-27 11:40:00,47.84,47.86,47.67,47.69,18100.0,43.7016,43.7199,43.5463,43.5646,18100.0
2013-08-27 11:50:00,47.71,47.84,47.71,47.78,9800.0,43.5829,43.7016,43.5829,43.6468,9800.0
2013-08-27 12:00:00,47.76,47.76,47.42,47.59,19100.0,43.6286,43.6286,43.318,43.4733,19100.0
2013-08-27 12:10:00,47.56,47.6,47.47,47.48,5200.0,43.4459,43.4824,43.3636,43.3728,5200.0
2013-08-27 12:20:00,47.48,47.7,47.48,47.61,20200.0,43.3728,43.5737,43.3728,43.4915,20200.0
2013-08-27 12:30:00,47.57,47.7,47.57,47.7,10100.0,43.455,43.5737,43.455,43.5737,10100.0
2013-08-27 12:40:00,47.72,47.77,47.64,47.74,10500.0,43.592,43.6377,43.5189,43.6103,10500.0
2013-08-27 12:50:00,47.76,47.77,47.72,47.74,8800.0,43.6286,43.6377,43.592,43.6103,8800.0
2013-08-27 13:00:00,47.74,47.74,47.53,47.54,12500.0,43.6103,43.6103,43.4184,43.4276,12500.0
2013-08-27 13:10:00,47.56,47.73,47.56,47.7,26000.0,43.4459,43.6011,43.4459,43.5737,26000.0
2013-08-27 13:20:00,47.68,47.69,47.43,47.48,20600.0,43.5555,43.5646,43.3271,43.3728,20600.0
2013-08-27 13:30:00,47.52,47.9,47.51,47.72,27000.0,43.4093,43.7564,43.4002,43.592,27000.0
2013-08-27 13:40:00,47.68,47.82,47.67,47.8,9700.0,43.5555,43.6834,43.5463,43.6651,9700.0
2013-08-27 13:50:00,47.83,47.87,47.74,47.78,10800.0,43.6925,43.729,43.6103,43.6468,10800.0
2013-08-27 14:00:00,47.76,47.86,47.74,47.82,12700.0,43.6286,43.7199,43.6103,43.6834,12700.0
2013-08-27 14:10:00,47.82,47.89,47.72,47.77,18100.0,43.6834,43.7473,43.592,43.6377,18100.0
2013-08-27 14:20:00,47.75,47.77,47.6,47.74,10700.0,43.6194,43.6377,43.4824,43.6103,10700.0
2013-08-27 14:30:00,47.74,47.74,47.48,47.55,10300.0,43.6103,43.6103,43.3728,43.4367,10300.0
2013-08-27 14:40:00,47.55,47.74,47.54,47.73,10700.0,43.4367,43.6103,43.4276,43.6011,10700.0
2013-08-27 14:50:00,47.72,47.86,47.69,47.8,11600.0,43.592,43.7199,43.5646,43.6651,11600.0
2013-08-27 15:00:00,47.84,47.99,47.76,47.98,21400.0,43.7016,43.8387,43.6286,43.8295,21400.0
2013-08-27 15:10:00,47.95,47.95,47.77,47.83,14400.0,43.8021,43.8021,43.6377,43.6925,14400.0
2013-08-27 15:20:00,47.81,47.83,47.62,47.7,19100.0,43.6742,43.6925,43.5007,43.5737,19100.0
2013-08-27 15:30:00,47.7,47.74,47.59,47.65,38500.0,43.5737,43.6103,43.4733,43.5281,38500.0
2013-08-27 15:40:00,47.66,47.8,47.61,47.8,24300.0,43.5372,43.6651,43.4915,43.6651,24300.0
2013-08-27 15:50:00,47.77,47.87,47.74,47.77,60100.0,43.6377,43.729,43.6103,43.6377,60100.0
2013-08-28 09:30:00,47.7,48.07,47.7,48.05,20500.0,43.5737,43.9117,43.5737,43.8935,20500.0
2013-08-28 09:40:00,48.04,48.12,47.89,47.89,15300.0,43.8843,43.9574,43.7473,43.7473,15300.0
2013-08-28 09:50:00,47.94,47.98,47.83,47.85,15300.0,43.793,43.8295,43.6925,43.7108,15300.0
2013-08-28 10:00:00,47.88,48.0,47.85,47.91,8600.0,43.7382,43.8478,43.7108,43.7656,8600.0
2013-08-28 10:10:00,47.86,47.98,47.85,47.92,9400.0,43.7199,43.8295,43.7108,43.7747,9400.0
2013-08-28 10:20:00,47.92,47.93,47.8,47.9,11300.0,43.7747,43.7838,43.6651,43.7564,11300.0
2013-08-28 10:30:00,47.84,48.11,47.82,48.07,7600.0,43.7016,43.9483,43.6834,43.9117,7600.0
2013-08-28 10:40:00,48.08,48.09,47.98,48.01,10500.0,43.9209,43.93,43.8295,43.8569,10500.0
2013-08-28 10:50:00,48.0,48.05,47.97,48.04,8500.0,43.8478,43.8935,43.8204,43.8843,8500.0
2013-08-28 11:00:00,48.01,48.03,47.88,47.91,14600.0,43.8569,43.8752,43.7382,43.7656,14600.0
2013-08-28 11:10:00,47.95,47.99,47.85,47.91,8300.0,43.8021,43.8387,43.7108,43.7656,8300.0
2013-08-28 11:20:00,47.96,48.05,47.86,47.96,10300.0,43.8113,43.8935,43.7199,43.8113,10300.0
2013-08-28 11:30:00,47.9,48.08,47.86,48.04,11200.0,43.7564,43.9209,43.7199,43.8843,11200.0
2013-08-28 11:40:00,48.01,48.01,47.9,47.93,12500.0,43.8569,43.8569,43.7564,43.7838,12500.0
2013-08-28 11:50:00,47.93,48.13,47.93,48.1,5400.0,43.7838,43.9665,43.7838,43.9391,5400.0
2013-08-28 12:00:00,48.08,48.1,47.98,48.0,5300.0,43.9209,43.9391,43.8295,43.8478,5300.0
2013-08-28 12:10:00,48.03,48.18,48.02,48.13,17100.0,43.8752,44.0122,43.8661,43.9665,17100.0
2013-08-28 12:20:00,48.17,48.36,48.17,48.35,4700.0,44.0031,44.1767,44.0031,44.1675,4700.0
2013-08-28 12:30:00,48.37,48.47,48.29,48.45,9400.0,44.1858,44.2771,44.1127,44.2589,9400.0
2013-08-28 12:40:00,48.43,48.47,48.38,48.45,10900.0,44.2406,44.2771,44.1949,44.2589,10900.0
2013-08-28 12:50:00,48.45,48.51,48.45,48.46,5100.0,44.2589,44.3137,44.2589,44.268,5100.0
2013-08-28 13:00:00,48.48,48.51,48.44,48.45,22900.0,44.2863,44.3137,44.2497,44.2589,22900.0
2013-08-28 13:10:00,48.44,48.45,48.34,48.35,17100.0,44.2497,44.2589,44.1584,44.1675,17100.0
2013-08-28 13:20:00,48.34,48.35,48.25,48.31,5600.0,44.1584,44.1675,44.0762,44.131,5600.0
2013-08-28 13:30:00,48.29,48.33,48.17,48.21,5000.0,44.1127,44.1492,44.0031,44.0396,5000.0
2013-08-28 13:40:00,48.2,48.22,48.15,48.15,8200.0,44.0305,44.0488,43.9848,43.9848,8200.0
2013-08-28 13:50:00,48.13,48.19,48.13,48.19,15200.0,43.9665,44.0214,43.9665,44.0214,15200.0
2013-08-28 14:00:00,48.21,48.24,48.13,48.15,7900.0,44.0396,44.067,43.9665,43.9848,7900.0
2013-08-28 14:10:00,48.15,48.26,48.12,48.21,13400.0,43.9848,44.0853,43.9574,44.0396,13400.0
2013-08-28 14:20:00,48.18,48.19,48.14,48.17,8400.0,44.0122,44.0214,43.9757,44.0031,8400.0
2013-08-28 14:30:00,48.16,48.2,48.08,48.08,11900.0,43.994,44.0305,43.9209,43.9209,11900.0
2013-08-28 14:40:00,48.08,48.14,48.0,48.13,15100.0,43.9209,43.9757,43.8478,43.9665,15100.0
2013-08-28 14:50:00,48.14,48.2,48.02,48.02,12000.0,43.9757,44.0305,43.8661,43.8661,12000.0
2013-08-28 15:00:00,48.05,48.19,47.99,48.19,14800.0,43.8935,44.0214,43.8387,44.0214,14800.0
2013-08-28 15:10:00,48.19,48.27,47.99,48.0,10200.0,44.0214,44.0944,43.8387,43.8478,10200.0
2013-08-28 15:20:00,48.0,48.06,47.9,47.9,8500.0,43.8478,43.9026,43.7564,43.7564,8500.0
2013-08-28 15:30:00,47.93,48.03,47.91,47.99,18500.0,43.7838,43.8752,43.7656,43.8387,18500.0
2013-08-28 15:40:00,47.96,47.98,47.8,47.82,20200.0,43.8113,43.8295,43.6651,43.6834,20200.0
2013-08-28 15:50:00,47.82,47.9,47.81,47.86,19500.0,43.6834,43.7564,43.6742,43.7199,19500.0
2013-08-29 09:30:00,47.6,47.78,47.38,47.78,16300.0,43.4824,43.6468,43.2814,43.6468,16300.0
2013-08-29 09:40:00,47.79,48.32,47.79,48.1,66500.0,43.656,44.1401,43.656,43.9391,66500.0
2013-08-29 09:50:00,48.1,48.35,48.02,48.14,14700.0,43.9391,44.1675,43.8661,43.9757,14700.0
2013-08-29 10:00:00,48.23,48.23,48.0,48.17,9200.0,44.0579,44.0579,43.8478,44.0031,9200.0
2013-08-29 10:10:00,48.13,48.29,48.07,48.18,3900.0,43.9665,44.1127,43.9117,44.0122,3900.0
2013-08-29 10:20:00,48.17,48.19,47.84,47.87,5800.0,44.0031,44.0214,43.7016,43.729,5800.0
2013-08-29 10:30:00,47.86,48.07,47.83,48.07,5800.0,43.7199,43.9117,43.6925,43.9117,5800.0
2013-08-29 10:40:00,48.05,48.28,48.05,48.13,6400.0,43.8935,44.1036,43.8935,43.9665,6400.0
2013-08-29 10:50:00,48.13,48.13,48.02,48.02,8100.0,43.9665,43.9665,43.8661,43.8661,8100.0
2013-08-29 11:00:00,48.03,48.09,47.93,47.93,6300.0,43.8752,43.93,43.7838,43.7838,6300.0
2013-08-29 11:10:00,47.92,47.94,47.87,47.94,4400.0,43.7747,43.793,43.729,43.793,4400.0
2013-08-29 11:20:00,47.94,48.13,47.92,48.06,10500.0,43.793,43.9665,43.7747,43.9026,10500.0
2013-08-29 11:30:00,48.08,48.08,47.95,48.03,3700.0,43.9209,43.9209,43.8021,43.8752,3700.0
2013-08-29 11:40:00,48.06,48.25,48.05,48.17,8300.0,43.9026,44.0762,43.8935,44.0031,8300.0
2013-08-29 11:50:00,48.18,48.23,48.13,48.16,8600.0,44.0122,44.0579,43.9665,43.994,8600.0
2013-08-29 12:00:00,48.16,48.16,48.06,48.12,12100.0,43.994,43.994,43.9026,43.9574,12100.0
2013-08-29 12:10:00,48.08,48.08,47.98,48.02,5100.0,43.9209,43.9209,43.8295,43.8661,5100.0
2013-08-29 12:20:00,48.01,48.01,47.88,47.9,8600.0,43.8569,43.8569,43.7382,43.7564,8600.0
2013-08-29 12:30:00,47.89,47.89,47.7,47.71,4800.0,43.7473,43.7473,43.5737,43.5829,4800.0
2013-08-29 12:40:00,47.7,47.78,47.67,47.78,9700.0,43.5737,43.6468,43.5463,43.6468,9700.0
2013-08-29 12:50:00,47.77,47.82,47.76,47.82,5500.0,43.6377,43.6834,43.6286,43.6834,5500.0
2013-08-29 13:00:00,47.84,47.86,47.77,47.81,5200.0,43.7016,43.7199,43.6377,43.6742,5200.0
2013-08-29 13:10:00,47.81,47.84,47.65,47.67,5700.0,43.6742,43.7016,43.5281,43.5463,5700.0
2013-08-29 13:20:00,47.67,47.67,47.37,47.41,17800.0,43.5463,43.5463,43.2723,43.3088,17800.0
2013-08-29 13:30:00,47.42,47.43,47.32,47.35,6300.0,43.318,43.3271,43.2266,43.254,6300.0
2013-08-29 13:40:00,47.4,47.44,47.32,47.42,10500.0,43.2997,43.3362,43.2266,43.318,10500.0
2013-08-29 13:50:00,47.41,47.42,47.31,47.32,11500.0,43.3088,43.318,43.2175,43.2266,11500.0
2013-08-29 14:00:00,47.32,47.34,47.24,47.28,11300.0,43.2266,43.2449,43.1535,43.1901,11300.0
2013-08-29 14:10:00,47.28,47.28,47.15,47.2,29100.0,43.1901,43.1901,43.0713,43.117,29100.0
2013-08-29 14:20:00,47.19,47.33,47.18,47.31,23800.0,43.1079,43.2357,43.0987,43.2175,23800.0
2013-08-29 14:30:00,47.3,47.55,47.3,47.34,11000.0,43.2083,43.4367,43.2083,43.2449,11000.0
2013-08-29 14:40:00,47.33,47.45,47.33,47.42,8200.0,43.2357,43.3454,43.2357,43.318,8200.0
2013-08-29 14:50:00,47.46,47.5,47.42,47.44,10900.0,43.3545,43.391,43.318,43.3362,10900.0
2013-08-29 15:00:00,47.44,47.44,47.32,47.34,6600.0,43.3362,43.3362,43.2266,43.2449,6600.0
2013-08-29 15:10:00,47.35,47.48,47.31,47.44,23300.0,43.254,43.3728,43.2175,43.3362,23300.0
2013-08-29 15:20:00,47.42,47.46,47.34,47.41,33200.0,43.318,43.3545,43.2449,43.3088,33200.0
2013-08-29 15:30:00,47.42,47.48,47.26,47.48,104000.0,43.318,43.3728,43.1718,43.3728,104000.0
2013-08-29 15:40:00,47.43,47.61,47.41,47.55,34100.0,43.3271,43.4915,43.3088,43.4367,34100.0
2013-08-29 15:50:00,47.54,47.62,47.5,47.56,92100.0,43.4276,43.5007,43.391,43.4459,92100.0
2013-08-30 09:30:00,47.69,47.69,47.21,47.21,7800.0,43.5646,43.5646,43.1261,43.1261,7800.0
2013-08-30 09:40:00,47.26,47.5,47.22,47.44,24700.0,43.1718,43.391,43.1353,43.3362,24700.0
2013-08-30 09:50:00,47.39,47.55,47.27,47.45,17000.0,43.2906,43.4367,43.1809,43.3454,17000.0
2013-08-30 10:00:00,47.55,47.57,47.33,47.39,5200.0,43.4367,43.455,43.2357,43.2906,5200.0
2013-08-30 10:10:00,47.44,47.66,47.25,47.58,7400.0,43.3362,43.5372,43.1627,43.4641,7400.0
2013-08-30 10:20:00,47.58,47.6,47.45,47.45,2400.0,43.4641,43.4824,43.3454,43.3454,2400.0
2013-08-30 10:30:00,47.45,47.55,47.38,47.53,12700.0,43.3454,43.4367,43.2814,43.4184,12700.0
2013-08-30 10:40:00,47.49,47.5,47.37,47.45,19900.0,43.3819,43.391,43.2723,43.3454,19900.0
2013-08-30 10:50:00,47.46,47.56,47.46,47.51,2100.0,43.3545,43.4459,43.3545,43.4002,2100.0
2013-08-30 11:00:00,47.49,47.64,47.48,47.59,4800.0,43.3819,43.5189,43.3728,43.4733,4800.0
2013-08-30 11:10:00,47.61,47.74,47.6,47.62,3900.0,43.4915,43.6103,43.4824,43.5007,3900.0
2013-08-30 11:20:00,47.62,47.68,47.59,47.64,2800.0,43.5007,43.5555,43.4733,43.5189,2800.0
2013-08-30 11:30:00,47.62,47.64,47.53,47.53,3400.0,43.5007,43.5189,43.4184,43.4184,3400.0
2013-08-30 11:40:00,47.49,47.54,47.36,47.49,2800.0,43.3819,43.4276,43.2632,43.3819,2800.0
2013-08-30 11:50:00,47.53,47.55,47.34,47.43,11400.0,43.4184,43.4367,43.2449,43.3271,11400.0
2013-08-30 12:00:00,47.44,47.61,47.4,47.61,3300.0,43.3362,43.4915,43.2997,43.4915,3300.0
2013-08-30 12:10:00,47.61,47.84,47.58,47.8,6400.0,43.4915,43.7016,43.4641,43.6651,6400.0
2013-08-30 12:20:00,47.85,47.89,47.74,47.84,11700.0,43.7108,43.7473,43.6103,43.7016,11700.0
2013-08-30 12:30:00,47.83,47.88,47.77,47.87,9600.0,43.6925,43.7382,43.6377,43.729,9600.0
2013-08-30 12:40:00,47.89,48.04,47.82,47.96,12900.0,43.7473,43.8843,43.6834,43.8113,12900.0
2013-08-30 12:50:00,47.94,47.97,47.9,47.94,6100.0,43.793,43.8204,43.7564,43.793,6100.0
2013-08-30 13:00:00,47.91,47.94,47.71,47.72,17500.0,43.7656,43.793,43.5829,43.592,17500.0
2013-08-30 13:10:00,47.73,48.03,47.72,47.93,14300.0,43.6011,43.8752,43.592,43.7838,14300.0
2013-08-30 13:20:00,47.98,47.98,47.83,47.84,20700.0,43.8295,43.8295,43.6925,43.7016,20700.0
2013-08-30 13:30:00,47.86,47.86,47.74,47.76,5500.0,43.7199,43.7199,43.6103,43.6286,5500.0
2013-08-30 13:40:00,47.72,47.81,47.61,47.79,5900.0,43.592,43.6742,43.4915,43.656,5900.0
2013-08-30 13:50:00,47.82,47.84,47.7,47.7,5700.0,43.6834,43.7016,43.5737,43.5737,5700.0
2013-08-30 14:00:00,47.69,47.82,47.62,47.76,9900.0,43.5646,43.6834,43.5007,43.6286,9900.0
2013-08-30 14:10:00,47.75,47.76,47.64,47.64,3600.0,43.6194,43.6286,43.5189,43.5189,3600.0
2013-08-30 14:20:00,47.67,47.71,47.65,47.68,4000.0,43.5463,43.5829,43.5281,43.5555,4000.0
2013-08-30 14:30:00,47.68,47.9,47.68,47.83,14300.0,43.5555,43.7564,43.5555,43.6925,14300.0
2013-08-30 14:40:00,47.8,47.81,47.74,47.77,3000.0,43.6651,43.6742,43.6103,43.6377,3000.0
2013-08-30 14:50:00,47.78,47.82,47.69,47.69,4000.0,43.6468,43.6834,43.5646,43.5646,4000.0
2013-08-30 15:00:00,47.68,47.81,47.65,47.81,30500.0,43.5555,43.6742,43.5281,43.6742,30500.0
2013-08-30 15:10:00,47.8,47.92,47.72,47.88,8000.0,43.6651,43.7747,43.592,43.7382,8000.0
2013-08-30 15:20:00,47.88,47.9,47.83,47.87,8800.0,43.7382,43.7564,43.6925,43.729,8800.0
2013-08-30 15:30:00,47.84,47.84,47.63,47.65,22800.0,43.7016,43.7016,43.5098,43.5281,22800.0
2013-08-30 15:40:00,47.64,47.67,47.51,47.56,53100.0,43.5189,43.5463,43.4002,43.4459,53100.0
2013-08-30 15:50:00,47.57,47.82,47.51,47.76,79500.0,43.455,43.6834,43.4002,43.6286,79500.0
2013-09-03 09:30:00,48.39,48.79,48.27,48.27,53800.0,44.2041,44.5695,44.0944,44.0944,53800.0
2013-09-03 09:40:00,48.32,48.56,48.31,48.39,17900.0,44.1401,44.3593,44.131,44.2041,17900.0
2013-09-03 09:50:00,48.47,48.64,48.36,48.48,20300.0,44.2771,44.4324,44.1767,44.2863,20300.0
2013-09-03 10:00:00,48.45,48.65,48.37,48.6,31900.0,44.2589,44.4416,44.1858,44.3959,31900.0
2013-09-03 10:10:00,48.65,48.97,48.63,48.8,28800.0,44.4416,44.7339,44.4233,44.5786,28800.0
2013-09-03 10:20:00,48.8,48.86,48.75,48.77,5400.0,44.5786,44.6334,44.5329,44.5512,5400.0
2013-09-03 10:30:00,48.74,48.92,48.66,48.92,8100.0,44.5238,44.6882,44.4507,44.6882,8100.0
2013-09-03 10:40:00,48.91,48.99,48.76,48.76,6900.0,44.6791,44.7522,44.542,44.542,6900.0
2013-09-03 10:50:00,48.79,48.81,48.58,48.68,6400.0,44.5695,44.5877,44.3776,44.469,6400.0
2013-09-03 11:00:00,48.73,48.73,48.55,48.55,6800.0,44.5146,44.5146,44.3502,44.3502,6800.0
2013-09-03 11:10:00,48.54,48.72,48.44,48.5,21700.0,44.3411,44.5055,44.2497,44.3045,21700.0
2013-09-03 11:20:00,48.47,48.67,48.45,48.51,50200.0,44.2771,44.4598,44.2589,44.3137,50200.0
2013-09-03 11:30:00,48.5,48.67,48.45,48.61,10300.0,44.3045,44.4598,44.2589,44.405,10300.0
2013-09-03 11:40:00,48.56,48.61,48.42,48.54,4700.0,44.3593,44.405,44.2315,44.3411,4700.0
2013-09-03 11:50:00,48.51,48.55,48.3,48.3,6400.0,44.3137,44.3502,44.1218,44.1218,6400.0
2013-09-03 12:00:00,48.31,48.48,48.3,48.47,8000.0,44.131,44.2863,44.1218,44.2771,8000.0
2013-09-03 12:10:00,48.47,48.49,48.38,48.39,6000.0,44.2771,44.2954,44.1949,44.2041,6000.0
2013-09-03 12:20:00,48.35,48.47,48.35,48.47,16600.0,44.1675,44.2771,44.1675,44.2771,16600.0
2013-09-03 12:30:00,48.47,48.49,48.38,48.38,13000.0,44.2771,44.2954,44.1949,44.1949,13000.0
2013-09-03 12:40:00,48.38,48.38,48.25,48.31,5400.0,44.1949,44.1949,44.0762,44.131,5400.0
2013-09-03 12:50:00,48.3,48.47,48.3,48.34,17200.0,44.1218,44.2771,44.1218,44.1584,17200.0
2013-09-03 13:00:00,48.34,48.38,48.28,48.38,6100.0,44.1584,44.1949,44.1036,44.1949,6100.0
2013-09-03 13:10:00,48.38,48.47,48.34,48.35,5400.0,44.1949,44.2771,44.1584,44.1675,5400.0
2013-09-03 13:20:00,48.31,48.41,48.31,48.38,4300.0,44.131,44.2223,44.131,44.1949,4300.0
2013-09-03 13:30:00,48.35,48.38,48.25,48.34,21200.0,44.1675,44.1949,44.0762,44.1584,21200.0
2013-09-03 13:40:00,48.34,48.34,48.24,48.26,11000.0,44.1584,44.1584,44.067,44.0853,11000.0
2013-09-03 13:50:00,48.26,48.3,48.16,48.2,40200.0,44.0853,44.1218,43.994,44.0305,40200.0
2013-09-03 14:00:00,48.21,48.28,48.17,48.17,10700.0,44.0396,44.1036,44.0031,44.0031,10700.0
2013-09-03 14:10:00,48.19,48.24,48.13,48.17,7600.0,44.0214,44.067,43.9665,44.0031,7600.0
2013-09-03 14:20:00,48.13,48.19,48.03,48.16,14100.0,43.9665,44.0214,43.8752,43.994,14100.0
2013-09-03 14:30:00,48.2,48.21,48.09,48.16,18700.0,44.0305,44.0396,43.93,43.994,18700.0
2013-09-03 14:40:00,48.11,48.18,48.08,48.18,19000.0,43.9483,44.0122,43.9209,44.0122,19000.0
2013-09-03 14:50:00,48.16,48.35,48.14,48.33,20200.0,43.994,44.1675,43.9757,44.1492,20200.0
2013-09-03 15:00:00,48.34,48.54,48.3,48.47,16000.0,44.1584,44.3411,44.1218,44.2771,16000.0
2013-09-03 15:10:00,48.47,48.5,48.39,48.39,17300.0,44.2771,44.3045,44.2041,44.2041,17300.0
2013-09-03 15:20:00,48.38,48.44,48.36,48.38,8700.0,44.1949,44.2497,44.1767,44.1949,8700.0
2013-09-03 15:30:00,48.38,48.51,48.38,48.48,28600.0,44.1949,44.3137,44.1949,44.2863,28600.0
2013-09-03 15:40:00,48.47,48.52,48.36,48.41,47300.0,44.2771,44.3228,44.1767,44.2223,47300.0
2013-09-03 15:50:00,48.42,48.48,48.35,48.43,59600.0,44.2315,44.2863,44.1675,44.2406,59600.0
2013-09-04 09:30:00,48.37,48.37,48.0,48.1,22300.0,44.1858,44.1858,43.8478,43.9391,22300.0
2013-09-04 09:40:00,48.12,48.47,48.07,48.37,10200.0,43.9574,44.2771,43.9117,44.1858,10200.0
2013-09-04 09:50:00,48.47,48.51,48.38,48.4,6900.0,44.2771,44.3137,44.1949,44.2132,6900.0
2013-09-04 10:00:00,48.4,48.54,48.39,48.52,16700.0,44.2132,44.3411,44.2041,44.3228,16700.0
2013-09-04 10:10:00,48.51,48.61,48.46,48.46,5500.0,44.3137,44.405,44.268,44.268,5500.0
2013-09-04 10:20:00,48.52,48.69,48.47,48.69,4700.0,44.3228,44.4781,44.2771,44.4781,4700.0
2013-09-04 10:30:00,48.71,48.71,48.43,48.61,4300.0,44.4964,44.4964,44.2406,44.405,4300.0
2013-09-04 10:40:00,48.57,48.74,48.54,48.71,10000.0,44.3685,44.5238,44.3411,44.4964,10000.0
2013-09-04 10:50:00,48.7,48.76,48.65,48.69,11500.0,44.4872,44.542,44.4416,44.4781,11500.0
2013-09-04 11:00:00,48.74,48.88,48.74,48.86,4600.0,44.5238,44.6517,44.5238,44.6334,4600.0
2013-09-04 11:10:00,48.82,48.83,48.69,48.77,8500.0,44.5969,44.606,44.4781,44.5512,8500.0
2013-09-04 11:20:00,48.77,48.77,48.68,48.69,6800.0,44.5512,44.5512,44.469,44.4781,6800.0
2013-09-04 11:30:00,48.7,48.81,48.7,48.8,15800.0,44.4872,44.5877,44.4872,44.5786,15800.0
2013-09-04 11:40:00,48.82,48.89,48.79,48.81,17900.0,44.5969,44.6608,44.5695,44.5877,17900.0
2013-09-04 11:50:00,48.8,48.88,48.79,48.8,5200.0,44.5786,44.6517,44.5695,44.5786,5200.0
2013-09-04 12:00:00,48.82,48.85,48.79,48.84,11200.0,44.5969,44.6243,44.5695,44.6151,11200.0
2013-09-04 12:10:00,48.83,48.85,48.79,48.82,24700.0,44.606,44.6243,44.5695,44.5969,24700.0
2013-09-04 12:20:00,48.84,48.84,48.79,48.82,3800.0,44.6151,44.6151,44.5695,44.5969,3800.0
2013-09-04 12:30:00,48.8,48.8,48.66,48.66,5500.0,44.5786,44.5786,44.4507,44.4507,5500.0
2013-09-04 12:40:00,48.66,48.67,48.49,48.51,6200.0,44.4507,44.4598,44.2954,44.3137,6200.0
2013-09-04 12:50:00,48.49,48.66,48.49,48.58,43300.0,44.2954,44.4507,44.2954,44.3776,43300.0
2013-09-04 13:00:00,48.56,48.67,48.56,48.63,4400.0,44.3593,44.4598,44.3593,44.4233,4400.0
2013-09-04 13:10:00,48.65,48.69,48.63,48.69,4900.0,44.4416,44.4781,44.4233,44.4781,4900.0
2013-09-04 13:20:00,48.71,48.73,48.66,48.66,4700.0,44.4964,44.5146,44.4507,44.4507,4700.0
2013-09-04 13:30:00,48.66,48.71,48.63,48.63,4100.0,44.4507,44.4964,44.4233,44.4233,4100.0
2013-09-04 13:40:00,48.61,48.63,48.56,48.6,5300.0,44.405,44.4233,44.3593,44.3959,5300.0
2013-09-04 13:50:00,48.63,48.63,48.54,48.59,7500.0,44.4233,44.4233,44.3411,44.3868,7500.0
2013-09-04 14:00:00,48.59,48.66,48.58,48.6,5800.0,44.3868,44.4507,44.3776,44.3959,5800.0
2013-09-04 14:10:00,48.59,48.67,48.59,48.66,4500.0,44.3868,44.4598,44.3868,44.4507,4500.0
2013-09-04 14:20:00,48.64,48.68,48.63,48.68,2900.0,44.4324,44.469,44.4233,44.469,2900.0
2013-09-04 14:30:00,48.65,48.67,48.56,48.64,8100.0,44.4416,44.4598,44.3593,44.4324,8100.0
2013-09-04 14:40:00,48.62,48.65,48.58,48.58,7400.0,44.4142,44.4416,44.3776,44.3776,7400.0
2013-09-04 14:50:00,48.58,48.6,48.56,48.57,8700.0,44.3776,44.3959,44.3593,44.3685,8700.0
2013-09-04 15:00:00,48.57,48.6,48.47,48.53,11100.0,44.3685,44.3959,44.2771,44.3319,11100.0
2013-09-04 15:10:00,48.55,48.66,48.53,48.66,6500.0,44.3502,44.4507,44.3319,44.4507,6500.0
2013-09-04 15:20:00,48.66,48.69,48.58,48.6,12400.0,44.4507,44.4781,44.3776,44.3959,12400.0
2013-09-04 15:30:00,48.62,48.67,48.59,48.62,17000.0,44.4142,44.4598,44.3868,44.4142,17000.0
2013-09-04 15:40:00,48.61,48.82,48.61,48.81,28100.0,44.405,44.5969,44.405,44.5877,28100.0
2013-09-04 15:50:00,48.82,48.82,48.7,48.81,49300.0,44.5969,44.5969,44.4872,44.5877,49300.0
2013-09-05 09:30:00,48.75,48.94,48.6,48.94,11000.0,44.5329,44.7065,44.3959,44.7065,11000.0
2013-09-05 09:40:00,48.97,49.14,48.91,49.07,13000.0,44.7339,44.8892,44.6791,44.8252,13000.0
2013-09-05 09:50:00,49.08,49.15,49.05,49.1,5100.0,44.8344,44.8983,44.807,44.8526,5100.0
2013-09-05 10:00:00,49.16,49.2,48.96,49.2,13400.0,44.9074,44.944,44.7247,44.944,13400.0
2013-09-05 10:10:00,49.13,49.14,49.04,49.07,3100.0,44.88,44.8892,44.7978,44.8252,3100.0
2013-09-05 10:20:00,49.08,49.2,48.99,49.12,14200.0,44.8344,44.944,44.7522,44.8709,14200.0
2013-09-05 10:30:00,49.13,49.19,48.93,48.98,18700.0,44.88,44.9349,44.6973,44.743,18700.0
2013-09-05 10:40:00,48.99,49.11,48.96,49.08,14100.0,44.7522,44.8618,44.7247,44.8344,14100.0
2013-09-05 10:50:00,49.06,49.09,48.98,48.98,22100.0,44.8161,44.8435,44.743,44.743,22100.0
2013-09-05 11:00:00,49.02,49.05,48.99,49.03,7800.0,44.7796,44.807,44.7522,44.7887,7800.0
2013-09-05 11:10:00,49.03,49.08,49.0,49.0,4000.0,44.7887,44.8344,44.7613,44.7613,4000.0
2013-09-05 11:20:00,49.02,49.1,48.97,49.03,12800.0,44.7796,44.8526,44.7339,44.7887,12800.0
2013-09-05 11:30:00,49.01,49.09,49.0,49.03,5300.0,44.7704,44.8435,44.7613,44.7887,5300.0
2013-09-05 11:40:00,49.03,49.13,49.03,49.08,2800.0,44.7887,44.88,44.7887,44.8344,2800.0
2013-09-05 11:50:00,49.07,49.07,49.03,49.04,2500.0,44.8252,44.8252,44.7887,44.7978,2500.0
2013-09-05 12:00:00,49.04,49.06,49.0,49.02,19800.0,44.7978,44.8161,44.7613,44.7796,19800.0
2013-09-05 12:10:00,49.02,49.06,49.0,49.04,5000.0,44.7796,44.8161,44.7613,44.7978,5000.0
2013-09-05 12:20:00,49.04,49.06,49.01,49.06,5700.0,44.7978,44.8161,44.7704,44.8161,5700.0
2013-09-05 12:30:00,49.03,49.07,49.03,49.05,1700.0,44.7887,44.8252,44.7887,44.807,1700.0
2013-09-05 12:40:00,49.05,49.1,49.05,49.06,2500.0,44.807,44.8526,44.807,44.8161,2500.0
2013-09-05 12:50:00,49.05,49.09,49.05,49.06,5300.0,44.807,44.8435,44.807,44.8161,5300.0
2013-09-05 13:00:00,49.05,49.11,49.04,49.11,6400.0,44.807,44.8618,44.7978,44.8618,6400.0
2013-09-05 13:10:00,49.09,49.19,49.06,49.16,5100.0,44.8435,44.9349,44.8161,44.9074,5100.0
2013-09-05 13:20:00,49.18,49.22,49.16,49.17,2500.0,44.9257,44.9623,44.9074,44.9166,2500.0
2013-09-05 13:30:00,49.16,49.18,49.04,49.11,4700.0,44.9074,44.9257,44.7978,44.8618,4700.0
2013-09-05 13:40:00,49.09,49.22,49.09,49.14,3300.0,44.8435,44.9623,44.8435,44.8892,3300.0
2013-09-05 13:50:00,49.15,49.17,49.02,49.1,8300.0,44.8983,44.9166,44.7796,44.8526,8300.0
2013-09-05 14:00:00,49.09,49.14,49.09,49.1,2300.0,44.8435,44.8892,44.8435,44.8526,2300.0
2013-09-05 14:10:00,49.11,49.12,49.04,49.05,4200.0,44.8618,44.8709,44.7978,44.807,4200.0
2013-09-05 14:20:00,49.03,49.04,48.97,49.04,8300.0,44.7887,44.7978,44.7339,44.7978,8300.0
2013-09-05 14:30:00,49.04,49.11,49.0,49.11,4100.0,44.7978,44.8618,44.7613,44.8618,4100.0
2013-09-05 14:40:00,49.08,49.1,49.05,49.07,6700.0,44.8344,44.8526,44.807,44.8252,6700.0
2013-09-05 14:50:00,49.09,49.18,49.07,49.09,3400.0,44.8435,44.9257,44.8252,44.8435,3400.0
2013-09-05 15:00:00,49.12,49.12,49.03,49.09,9100.0,44.8709,44.8709,44.7887,44.8435,9100.0
2013-09-05 15:10:00,49.11,49.12,49.04,49.07,8900.0,44.8618,44.8709,44.7978,44.8252,8900.0
2013-09-05 15:20:00,49.09,49.1,49.03,49.09,9900.0,44.8435,44.8526,44.7887,44.8435,9900.0
2013-09-05 15:30:00,49.1,49.13,49.05,49.07,8700.0,44.8526,44.88,44.807,44.8252,8700.0
2013-09-05 15:40:00,49.08,49.1,49.01,49.09,21900.0,44.8344,44.8526,44.7704,44.8435,21900.0
2013-09-05 15:50:00,49.08,49.2,49.04,49.16,94900.0,44.8344,44.944,44.7978,44.9074,94900.0
2013-09-06 09:30:00,49.57,49.88,49.34,49.61,18800.0,45.282,45.5652,45.0719,45.3185,18800.0
2013-09-06 09:40:00,49.63,49.66,48.96,49.15,13300.0,45.3368,45.3642,44.7247,44.8983,13300.0
2013-09-06 09:50:00,49.18,49.41,49.12,49.22,15000.0,44.9257,45.1358,44.8709,44.9623,15000.0
2013-09-06 10:00:00,49.25,49.25,48.89,49.11,15100.0,44.9897,44.9897,44.6608,44.8618,15100.0
2013-09-06 10:10:00,49.08,49.11,48.99,49.04,8000.0,44.8344,44.8618,44.7522,44.7978,8000.0
2013-09-06 10:20:00,49.0,49.04,48.81,48.85,12600.0,44.7613,44.7978,44.5877,44.6243,12600.0
2013-09-06 10:30:00,48.9,48.99,48.86,48.89,13100.0,44.6699,44.7522,44.6334,44.6608,13100.0
2013-09-06 10:40:00,48.91,49.09,48.91,48.95,40800.0,44.6791,44.8435,44.6791,44.7156,40800.0
2013-09-06 10:50:00,48.94,49.15,48.92,49.1,20300.0,44.7065,44.8983,44.6882,44.8526,20300.0
2013-09-06 11:00:00,49.11,49.2,49.09,49.09,12200.0,44.8618,44.944,44.8435,44.8435,12200.0
2013-09-06 11:10:00,49.11,49.16,48.93,49.02,67600.0,44.8618,44.9074,44.6973,44.7796,67600.0
2013-09-06 11:20:00,49.04,49.08,48.9,48.95,56500.0,44.7978,44.8344,44.6699,44.7156,56500.0
2013-09-06 11:30:00,48.99,49.18,48.95,49.18,5100.0,44.7522,44.9257,44.7156,44.9257,5100.0
2013-09-06 11:40:00,49.18,49.39,49.18,49.33,19600.0,44.9257,45.1176,44.9257,45.0627,19600.0
2013-09-06 11:50:00,49.36,49.5,49.31,49.42,17600.0,45.0901,45.218,45.0445,45.145,17600.0
2013-09-06 12:00:00,49.47,49.47,49.31,49.33,5700.0,45.1906,45.1906,45.0445,45.0627,5700.0
2013-09-06 12:10:00,49.32,49.49,49.32,49.48,9800.0,45.0536,45.2089,45.0536,45.1998,9800.0
2013-09-06 12:20:00,49.5,49.53,49.46,49.49,3000.0,45.218,45.2454,45.1815,45.2089,3000.0
2013-09-06 12:30:00,49.49,49.55,49.46,49.46,5400.0,45.2089,45.2637,45.1815,45.1815,5400.0
2013-09-06 12:40:00,49.42,49.5,49.42,49.47,3000.0,45.145,45.218,45.145,45.1906,3000.0
2013-09-06 12:50:00,49.48,49.58,49.44,49.57,3600.0,45.1998,45.2911,45.1632,45.282,3600.0
2013-09-06 13:00:00,49.56,49.61,49.52,49.53,4400.0,45.2728,45.3185,45.2363,45.2454,4400.0
2013-09-06 13:10:00,49.5,49.53,49.43,49.5,4400.0,45.218,45.2454,45.1541,45.218,4400.0
2013-09-06 13:20:00,49.51,49.53,49.43,49.48,3800.0,45.2272,45.2454,45.1541,45.1998,3800.0
2013-09-06 13:30:00,49.45,49.5,49.43,49.44,4000.0,45.1724,45.218,45.1541,45.1632,4000.0
2013-09-06 13:40:00,49.42,49.54,49.39,49.52,6400.0,45.145,45.2546,45.1176,45.2363,6400.0
2013-09-06 13:50:00,49.54,49.55,49.42,49.42,7900.0,45.2546,45.2637,45.145,45.145,7900.0
2013-09-06 14:00:00,49.41,49.45,49.11,49.39,33200.0,45.1358,45.1724,44.8618,45.1176,33200.0
2013-09-06 14:10:00,49.37,49.38,49.26,49.38,6000.0,45.0993,45.1084,44.9988,45.1084,6000.0
2013-09-06 14:20:00,49.38,49.46,49.37,49.42,6700.0,45.1084,45.1815,45.0993,45.145,6700.0
2013-09-06 14:30:00,49.43,49.48,49.43,49.48,6400.0,45.1541,45.1998,45.1541,45.1998,6400.0
2013-09-06 14:40:00,49.45,49.48,49.42,49.45,6500.0,45.1724,45.1998,45.145,45.1724,6500.0
2013-09-06 14:50:00,49.46,49.48,49.37,49.39,9000.0,45.1815,45.1998,45.0993,45.1176,9000.0
2013-09-06 15:00:00,49.44,49.47,49.33,49.37,10400.0,45.1632,45.1906,45.0627,45.0993,10400.0
2013-09-06 15:10:00,49.37,49.37,49.25,49.31,9500.0,45.0993,45.0993,44.9897,45.0445,9500.0
2013-09-06 15:20:00,49.32,49.36,49.3,49.35,11600.0,45.0536,45.0901,45.0353,45.081,11600.0
2013-09-06 15:30:00,49.35,49.35,49.23,49.28,18200.0,45.081,45.081,44.9714,45.0171,18200.0
2013-09-06 15:40:00,49.29,49.32,49.18,49.19,37000.0,45.0262,45.0536,44.9257,44.9349,37000.0
2013-09-06 15:50:00,49.17,49.24,49.04,49.13,67300.0,44.9166,44.9805,44.7978,44.88,67300.0
2013-09-09 09:30:00,49.12,49.66,49.07,49.5,13800.0,44.8709,45.3642,44.8252,45.218,13800.0
2013-09-09 09:40:00,49.57,49.7,49.38,49.65,14000.0,45.282,45.4007,45.1084,45.3551,14000.0
2013-09-09 09:50:00,49.68,49.88,49.67,49.78,12200.0,45.3825,45.5652,45.3733,45.4738,12200.0
2013-09-09 10:00:00,49.79,49.83,49.64,49.65,6100.0,45.4829,45.5195,45.3459,45.3551,6100.0
2013-09-09 10:10:00,49.67,49.88,49.62,49.88,4300.0,45.3733,45.5652,45.3277,45.5652,4300.0
2013-09-09 10:20:00,49.88,50.0,49.83,49.83,17800.0,45.5652,45.6748,45.5195,45.5195,17800.0
2013-09-09 10:30:00,49.81,50.0,49.8,49.97,12100.0,45.5012,45.6748,45.4921,45.6474,12100.0
2013-09-09 10:40:00,49.98,50.1,49.95,50.1,4200.0,45.6565,45.7661,45.6291,45.7661,4200.0
2013-09-09 10:50:00,50.08,50.09,49.95,49.98,3700.0,45.7479,45.757,45.6291,45.6565,3700.0
2013-09-09 11:00:00,50.01,50.01,49.79,49.79,18100.0,45.6839,45.6839,45.4829,45.4829,18100.0
2013-09-09 11:10:00,49.8,49.81,49.64,49.66,23800.0,45.4921,45.5012,45.3459,45.3642,23800.0
2013-09-09 11:20:00,49.68,49.7,49.47,49.56,35200.0,45.3825,45.4007,45.1906,45.2728,35200.0
2013-09-09 11:30:00,49.55,49.77,49.53,49.65,16800.0,45.2637,45.4647,45.2454,45.3551,16800.0
2013-09-09 11:40:00,49.64,49.73,49.56,49.63,10900.0,45.3459,45.4281,45.2728,45.3368,10900.0
2013-09-09 11:50:00,49.61,49.73,49.6,49.6,5700.0,45.3185,45.4281,45.3094,45.3094,5700.0
2013-09-09 12:00:00,49.62,49.65,49.54,49.6,7600.0,45.3277,45.3551,45.2546,45.3094,7600.0
2013-09-09 12:10:00,49.62,49.72,49.61,49.68,5900.0,45.3277,45.419,45.3185,45.3825,5900.0
2013-09-09 12:20:00,49.66,49.7,49.64,49.65,2500.0,45.3642,45.4007,45.3459,45.3551,2500.0
2013-09-09 12:30:00,49.65,49.77,49.65,49.73,7400.0,45.3551,45.4647,45.3551,45.4281,7400.0
2013-09-09 12:40:00,49.73,49.76,49.69,49.71,11800.0,45.4281,45.4555,45.3916,45.4099,11800.0
2013-09-09 12:50:00,49.67,49.75,49.67,49.75,3600.0,45.3733,45.4464,45.3733,45.4464,3600.0
2013-09-09 13:00:00,49.74,49.91,49.7,49.86,9100.0,45.4373,45.5926,45.4007,45.5469,9100.0
2013-09-09 13:10:00,49.81,49.83,49.72,49.77,50800.0,45.5012,45.5195,45.419,45.4647,50800.0
2013-09-09 13:20:00,49.72,49.88,49.72,49.87,2500.0,45.419,45.5652,45.419,45.556,2500.0
2013-09-09 13:30:00,49.88,49.98,49.86,49.95,3100.0,45.5652,45.6565,45.5469,45.6291,3100.0
2013-09-09 13:40:00,49.94,50.01,49.94,49.97,5200.0,45.62,45.6839,45.62,45.6474,5200.0
2013-09-09 13:50:00,50.01,50.16,50.01,50.15,4000.0,45.6839,45.8209,45.6839,45.8118,4000.0
2013-09-09 14:00:00,50.14,50.18,50.13,50.17,4900.0,45.8027,45.8392,45.7935,45.8301,4900.0
2013-09-09 14:10:00,50.18,50.22,50.06,50.22,9500.0,45.8392,45.8758,45.7296,45.8758,9500.0
2013-09-09 14:20:00,50.19,50.21,50.11,50.11,5900.0,45.8483,45.8666,45.7753,45.7753,5900.0
2013-09-09 14:30:00,50.13,50.14,50.08,50.08,6400.0,45.7935,45.8027,45.7479,45.7479,6400.0
2013-09-09 14:40:00,50.11,50.22,50.1,50.16,5200.0,45.7753,45.8758,45.7661,45.8209,5200.0
2013-09-09 14:50:00,50.15,50.21,50.13,50.19,6100.0,45.8118,45.8666,45.7935,45.8483,6100.0
2013-09-09 15:00:00,50.18,50.22,50.14,50.22,4400.0,45.8392,45.8758,45.8027,45.8758,4400.0
2013-09-09 15:10:00,50.25,50.33,50.21,50.3,3900.0,45.9032,45.9762,45.8666,45.9488,3900.0
2013-09-09 15:20:00,50.28,50.28,50.2,50.21,3600.0,45.9306,45.9306,45.8575,45.8666,3600.0
2013-09-09 15:30:00,50.21,50.26,50.18,50.19,12600.0,45.8666,45.9123,45.8392,45.8483,12600.0
2013-09-09 15:40:00,50.18,50.18,50.13,50.15,18200.0,45.8392,45.8392,45.7935,45.8118,18200.0
2013-09-09 15:50:00,50.17,50.23,50.15,50.23,46500.0,45.8301,45.8849,45.8118,45.8849,46500.0
2013-09-10 09:30:00,50.83,50.83,50.35,50.52,27800.0,46.433,46.433,45.9945,46.1498,27800.0
2013-09-10 09:40:00,50.62,51.0,50.61,50.86,16900.0,46.2412,46.5883,46.232,46.4604,16900.0
2013-09-10 09:50:00,50.92,51.1,50.92,51.04,22500.0,46.5152,46.6796,46.5152,46.6248,22500.0
2013-09-10 10:00:00,51.07,51.58,51.07,51.56,23700.0,46.6522,47.1181,46.6522,47.0998,23700.0
2013-09-10 10:10:00,51.5,51.66,51.46,51.53,39800.0,47.045,47.1912,47.0085,47.0724,39800.0
2013-09-10 10:20:00,51.52,51.57,51.4,51.52,25400.0,47.0633,47.109,46.9537,47.0633,25400.0
2013-09-10 10:30:00,51.56,51.72,51.36,51.47,47200.0,47.0998,47.246,46.9171,47.0176,47200.0
2013-09-10 10:40:00,51.48,51.54,51.42,51.46,10900.0,47.0268,47.0816,46.9719,47.0085,10900.0
2013-09-10 10:50:00,51.5,51.59,51.39,51.42,18100.0,47.045,47.1272,46.9445,46.9719,18100.0
2013-09-10 11:00:00,51.43,51.43,51.25,51.26,27500.0,46.9811,46.9811,46.8167,46.8258,27500.0
2013-09-10 11:10:00,51.26,51.37,51.24,51.29,21100.0,46.8258,46.9263,46.8075,46.8532,21100.0
2013-09-10 11:20:00,51.28,51.38,51.2,51.34,30700.0,46.8441,46.9354,46.771,46.8989,30700.0
2013-09-10 11:30:00,51.33,51.38,51.15,51.2,39000.0,46.8897,46.9354,46.7253,46.771,39000.0
2013-09-10 11:40:00,51.2,51.2,50.99,51.0,9300.0,46.771,46.771,46.5791,46.5883,9300.0
2013-09-10 11:50:00,51.05,51.22,51.05,51.13,7100.0,46.634,46.7892,46.634,46.707,7100.0
2013-09-10 12:00:00,51.12,51.26,51.09,51.23,7000.0,46.6979,46.8258,46.6705,46.7984,7000.0
2013-09-10 12:10:00,51.24,51.26,51.08,51.08,5400.0,46.8075,46.8258,46.6614,46.6614,5400.0
2013-09-10 12:20:00,51.13,51.17,51.06,51.07,6400.0,46.707,46.7436,46.6431,46.6522,6400.0
2013-09-10 12:30:00,51.09,51.09,50.94,51.02,4800.0,46.6705,46.6705,46.5335,46.6065,4800.0
2013-09-10 12:40:00,51.05,51.07,50.89,51.07,7400.0,46.634,46.6522,46.4878,46.6522,7400.0
2013-09-10 12:50:00,51.06,51.17,51.06,51.16,5200.0,46.6431,46.7436,46.6431,46.7344,5200.0
2013-09-10 13:00:00,51.21,51.21,51.11,51.15,6500.0,46.7801,46.7801,46.6888,46.7253,6500.0
2013-09-10 13:10:00,51.11,51.15,51.07,51.15,5100.0,46.6888,46.7253,46.6522,46.7253,5100.0
2013-09-10 13:20:00,51.14,51.26,51.12,51.26,9000.0,46.7162,46.8258,46.6979,46.8258,9000.0
2013-09-10 13:30:00,51.31,51.31,51.19,51.24,6900.0,46.8715,46.8715,46.7618,46.8075,6900.0
2013-09-10 13:40:00,51.23,51.23,51.17,51.2,6100.0,46.7984,46.7984,46.7436,46.771,6100.0
2013-09-10 13:50:00,51.2,51.26,51.19,51.23,4100.0,46.771,46.8258,46.7618,46.7984,4100.0
2013-09-10 14:00:00,51.22,51.23,51.07,51.17,12600.0,46.7892,46.7984,46.6522,46.7436,12600.0
2013-09-10 14:10:00,51.16,51.25,51.14,51.25,10700.0,46.7344,46.8167,46.7162,46.8167,10700.0
2013-09-10 14:20:00,51.27,51.3,51.19,51.21,14500.0,46.8349,46.8623,46.7618,46.7801,14500.0
2013-09-10 14:30:00,51.22,51.24,51.08,51.09,19000.0,46.7892,46.8075,46.6614,46.6705,19000.0
2013-09-10 14:40:00,51.08,51.15,51.08,51.15,11800.0,46.6614,46.7253,46.6614,46.7253,11800.0
2013-09-10 14:50:00,51.13,51.26,51.08,51.25,7500.0,46.707,46.8258,46.6614,46.8167,7500.0
2013-09-10 15:00:00,51.24,51.34,51.23,51.31,10700.0,46.8075,46.8989,46.7984,46.8715,10700.0
2013-09-10 15:10:00,51.31,51.44,51.31,51.41,21900.0,46.8715,46.9902,46.8715,46.9628,21900.0
2013-09-10 15:20:00,51.4,51.47,51.38,51.41,19100.0,46.9537,47.0176,46.9354,46.9628,19100.0
2013-09-10 15:30:00,51.41,51.5,51.41,51.5,24100.0,46.9628,47.045,46.9628,47.045,24100.0
2013-09-10 15:40:00,51.51,51.53,51.41,51.48,22400.0,47.0542,47.0724,46.9628,47.0268,22400.0
2013-09-10 15:50:00,51.48,51.54,51.41,51.48,47400.0,47.0268,47.0816,46.9628,47.0268,47400.0
2013-09-11 09:30:00,51.53,51.76,51.26,51.76,8700.0,47.0724,47.2825,46.8258,47.2825,8700.0
2013-09-11 09:40:00,51.76,52.0,51.68,51.8,11600.0,47.2825,47.5018,47.2095,47.3191,11600.0
2013-09-11 09:50:00,51.79,51.81,51.43,51.57,14800.0,47.3099,47.3282,46.9811,47.109,14800.0
2013-09-11 10:00:00,51.57,51.61,51.44,51.5,13000.0,47.109,47.1455,46.9902,47.045,13000.0
2013-09-11 10:10:00,51.49,51.58,51.45,51.49,11300.0,47.0359,47.1181,46.9994,47.0359,11300.0
2013-09-11 10:20:00,51.44,51.57,51.37,51.5,24800.0,46.9902,47.109,46.9263,47.045,24800.0
2013-09-11 10:30:00,51.5,51.79,51.42,51.54,21800.0,47.045,47.3099,46.9719,47.0816,21800.0
2013-09-11 10:40:00,51.6,51.6,51.52,51.57,7800.0,47.1364,47.1364,47.0633,47.109,7800.0
2013-09-11 10:50:00,51.6,51.67,51.55,51.57,9200.0,47.1364,47.2003,47.0907,47.109,9200.0
2013-09-11 11:00:00,51.6,51.65,51.57,51.57,8800.0,47.1364,47.1821,47.109,47.109,8800.0
2013-09-11 11:10:00,51.56,51.64,51.55,51.6,22900.0,47.0998,47.1729,47.0907,47.1364,22900.0
2013-09-11 11:20:00,51.6,51.69,51.58,51.69,6100.0,47.1364,47.2186,47.1181,47.2186,6100.0
2013-09-11 11:30:00,51.68,51.95,51.65,51.91,19400.0,47.2095,47.4561,47.1821,47.4196,19400.0
2013-09-11 11:40:00,51.9,51.96,51.84,51.86,18800.0,47.4104,47.4652,47.3556,47.3739,18800.0
2013-09-11 11:50:00,51.84,51.91,51.82,51.91,7700.0,47.3556,47.4196,47.3373,47.4196,7700.0
2013-09-11 12:00:00,51.9,51.95,51.88,51.88,8300.0,47.4104,47.4561,47.3922,47.3922,8300.0
2013-09-11 12:10:00,51.87,51.87,51.8,51.84,7700.0,47.383,47.383,47.3191,47.3556,7700.0
2013-09-11 12:20:00,51.84,51.98,51.84,51.98,11500.0,47.3556,47.4835,47.3556,47.4835,11500.0
2013-09-11 12:30:00,51.99,52.01,51.87,52.0,11200.0,47.4926,47.5109,47.383,47.5018,11200.0
2013-09-11 12:40:00,52.0,52.05,51.97,52.05,11300.0,47.5018,47.5474,47.4744,47.5474,11300.0
2013-09-11 12:50:00,52.02,52.07,51.99,52.07,14600.0,47.52,47.5657,47.4926,47.5657,14600.0
2013-09-11 13:00:00,52.06,52.11,52.02,52.07,24000.0,47.5566,47.6023,47.52,47.5657,24000.0
2013-09-11 13:10:00,52.09,52.15,52.07,52.11,5200.0,47.584,47.6388,47.5657,47.6023,5200.0
2013-09-11 13:20:00,52.13,52.3,52.13,52.3,9500.0,47.6205,47.7758,47.6205,47.7758,9500.0
2013-09-11 13:30:00,52.29,52.39,52.28,52.39,8300.0,47.7667,47.858,47.7576,47.858,8300.0
2013-09-11 13:40:00,52.36,52.47,52.35,52.43,9300.0,47.8306,47.9311,47.8215,47.8946,9300.0
2013-09-11 13:50:00,52.45,52.5,52.36,52.44,24500.0,47.9128,47.9585,47.8306,47.9037,24500.0
2013-09-11 14:00:00,52.43,52.44,52.34,52.34,17000.0,47.8946,47.9037,47.8124,47.8124,17000.0
2013-09-11 14:10:00,52.34,52.34,52.08,52.2,32200.0,47.8124,47.8124,47.5749,47.6845,32200.0
2013-09-11 14:20:00,52.19,52.32,52.18,52.3,28700.0,47.6753,47.7941,47.6662,47.7758,28700.0
2013-09-11 14:30:00,52.3,52.31,52.21,52.21,18100.0,47.7758,47.785,47.6936,47.6936,18100.0
2013-09-11 14:40:00,52.19,52.3,52.18,52.29,11500.0,47.6753,47.7758,47.6662,47.7667,11500.0
2013-09-11 14:50:00,52.31,52.31,52.24,52.26,16200.0,47.785,47.785,47.721,47.7393,16200.0
2013-09-11 15:00:00,52.26,52.32,52.25,52.25,19200.0,47.7393,47.7941,47.7301,47.7301,19200.0
2013-09-11 15:10:00,52.27,52.27,52.2,52.24,21900.0,47.7484,47.7484,47.6845,47.721,21900.0
2013-09-11 15:20:00,52.24,52.26,52.17,52.17,18800.0,47.721,47.7393,47.6571,47.6571,18800.0
2013-09-11 15:30:00,52.17,52.29,52.16,52.28,20600.0,47.6571,47.7667,47.6479,47.7576,20600.0
2013-09-11 15:40:00,52.28,52.33,52.19,52.19,37700.0,47.7576,47.8032,47.6753,47.6753,37700.0
2013-09-11 15:50:00,52.2,52.42,52.2,52.4,70400.0,47.6845,47.8854,47.6845,47.8672,70400.0
2013-09-12 09:30:00,52.03,52.29,52.03,52.21,14900.0,47.5292,47.7667,47.5292,47.6936,14900.0
2013-09-12 09:40:00,52.28,52.28,51.96,51.96,6000.0,47.7576,47.7576,47.4652,47.4652,6000.0
2013-09-12 09:50:00,51.99,52.32,51.94,52.32,6600.0,47.4926,47.7941,47.447,47.7941,6600.0
2013-09-12 10:00:00,52.29,52.4,52.12,52.4,6400.0,47.7667,47.8672,47.6114,47.8672,6400.0
2013-09-12 10:10:00,52.34,52.39,52.03,52.07,4700.0,47.8124,47.858,47.5292,47.5657,4700.0
2013-09-12 10:20:00,52.07,52.16,52.03,52.14,8500.0,47.5657,47.6479,47.5292,47.6297,8500.0
2013-09-12 10:30:00,52.16,52.22,51.95,51.95,8400.0,47.6479,47.7027,47.4561,47.4561,8400.0
2013-09-12 10:40:00,51.96,52.03,51.91,51.99,22100.0,47.4652,47.5292,47.4196,47.4926,22100.0
2013-09-12 10:50:00,52.03,52.03,51.8,51.83,6600.0,47.5292,47.5292,47.3191,47.3465,6600.0
2013-09-12 11:00:00,51.82,51.93,51.81,51.81,5800.0,47.3373,47.4378,47.3282,47.3282,5800.0
2013-09-12 11:10:00,51.76,51.79,51.68,51.71,4300.0,47.2825,47.3099,47.2095,47.2369,4300.0
2013-09-12 11:20:00,51.71,51.75,51.66,51.68,3700.0,47.2369,47.2734,47.1912,47.2095,3700.0
2013-09-12 11:30:00,51.65,51.65,51.53,51.55,7400.0,47.1821,47.1821,47.0724,47.0907,7400.0
2013-09-12 11:40:00,51.61,51.68,51.61,51.68,3300.0,47.1455,47.2095,47.1455,47.2095,3300.0
2013-09-12 11:50:00,51.64,51.76,51.64,51.69,3300.0,47.1729,47.2825,47.1729,47.2186,3300.0
2013-09-12 12:00:00,51.69,51.7,51.59,51.69,8700.0,47.2186,47.2277,47.1272,47.2186,8700.0
2013-09-12 12:10:00,51.69,51.69,51.54,51.55,8600.0,47.2186,47.2186,47.0816,47.0907,8600.0
2013-09-12 12:20:00,51.51,51.51,51.36,51.4,6200.0,47.0542,47.0542,46.9171,46.9537,6200.0
2013-09-12 12:30:00,51.42,51.54,51.42,51.51,7500.0,46.9719,47.0816,46.9719,47.0542,7500.0
2013-09-12 12:40:00,51.51,51.53,51.46,51.51,11600.0,47.0542,47.0724,47.0085,47.0542,11600.0
2013-09-12 12:50:00,51.53,51.55,51.48,51.55,7100.0,47.0724,47.0907,47.0268,47.0907,7100.0
2013-09-12 13:00:00,51.6,51.64,51.58,51.63,4200.0,47.1364,47.1729,47.1181,47.1638,4200.0
2013-09-12 13:10:00,51.73,51.8,51.72,51.79,4200.0,47.2551,47.3191,47.246,47.3099,4200.0
2013-09-12 13:20:00,51.75,51.77,51.69,51.73,3100.0,47.2734,47.2917,47.2186,47.2551,3100.0
2013-09-12 13:30:00,51.73,51.77,51.65,51.74,5700.0,47.2551,47.2917,47.1821,47.2643,5700.0
2013-09-12 13:40:00,51.76,51.79,51.67,51.67,2500.0,47.2825,47.3099,47.2003,47.2003,2500.0
2013-09-12 13:50:00,51.67,51.72,51.66,51.69,4200.0,47.2003,47.246,47.1912,47.2186,4200.0
2013-09-12 14:00:00,51.63,51.67,51.62,51.62,3700.0,47.1638,47.2003,47.1546,47.1546,3700.0
2013-09-12 14:10:00,51.6,51.68,51.5,51.66,6800.0,47.1364,47.2095,47.045,47.1912,6800.0
2013-09-12 14:20:00,51.61,51.61,51.49,51.5,4000.0,47.1455,47.1455,47.0359,47.045,4000.0
2013-09-12 14:30:00,51.47,51.54,51.44,51.51,7700.0,47.0176,47.0816,46.9902,47.0542,7700.0
2013-09-12 14:40:00,51.51,51.64,51.47,51.64,4800.0,47.0542,47.1729,47.0176,47.1729,4800.0
2013-09-12 14:50:00,51.65,51.7,51.56,51.6,7100.0,47.1821,47.2277,47.0998,47.1364,7100.0
2013-09-12 15:00:00,51.61,51.61,51.51,51.52,4800.0,47.1455,47.1455,47.0542,47.0633,4800.0
2013-09-12 15:10:00,51.53,51.53,51.46,51.52,6500.0,47.0724,47.0724,47.0085,47.0633,6500.0
2013-09-12 15:20:00,51.51,51.61,51.51,51.61,5500.0,47.0542,47.1455,47.0542,47.1455,5500.0
2013-09-12 15:30:00,51.61,51.63,51.56,51.56,11800.0,47.1455,47.1638,47.0998,47.0998,11800.0
2013-09-12 15:40:00,51.56,51.64,51.53,51.64,24300.0,47.0998,47.1729,47.0724,47.1729,24300.0
2013-09-12 15:50:00,51.61,51.7,51.57,51.7,44400.0,47.1455,47.2277,47.109,47.2277,44400.0
2013-09-13 09:30:00,51.81,51.86,51.74,51.85,4000.0,47.3282,47.3739,47.2643,47.3648,4000.0
2013-09-13 09:40:00,51.79,51.8,51.21,51.3,9500.0,47.3099,47.3191,46.7801,46.8623,9500.0
2013-09-13 09:50:00,51.31,51.35,51.17,51.27,9700.0,46.8715,46.908,46.7436,46.8349,9700.0
2013-09-13 10:00:00,51.3,51.46,51.26,51.32,5600.0,46.8623,47.0085,46.8258,46.8806,5600.0
2013-09-13 10:10:00,51.31,51.38,51.25,51.38,8200.0,46.8715,46.9354,46.8167,46.9354,8200.0
2013-09-13 10:20:00,51.39,51.41,51.29,51.35,16600.0,46.9445,46.9628,46.8532,46.908,16600.0
2013-09-13 10:30:00,51.39,51.4,51.36,51.38,6300.0,46.9445,46.9537,46.9171,46.9354,6300.0
2013-09-13 10:40:00,51.41,51.54,51.4,51.46,23800.0,46.9628,47.0816,46.9537,47.0085,23800.0
2013-09-13 10:50:00,51.45,51.53,51.42,51.52,3800.0,46.9994,47.0724,46.9719,47.0633,3800.0
2013-09-13 11:00:00,51.48,51.54,51.45,51.52,3100.0,47.0268,47.0816,46.9994,47.0633,3100.0
2013-09-13 11:10:00,51.48,51.61,51.47,51.51,2200.0,47.0268,47.1455,47.0176,47.0542,2200.0
2013-09-13 11:20:00,51.51,51.66,51.49,51.63,5800.0,47.0542,47.1912,47.0359,47.1638,5800.0
2013-09-13 11:30:00,51.61,51.67,51.55,51.66,4200.0,47.1455,47.2003,47.0907,47.1912,4200.0
2013-09-13 11:40:00,51.63,51.68,51.59,51.61,7700.0,47.1638,47.2095,47.1272,47.1455,7700.0
2013-09-13 11:50:00,51.63,51.66,51.58,51.58,2600.0,47.1638,47.1912,47.1181,47.1181,2600.0
2013-09-13 12:00:00,51.58,51.58,51.48,51.54,5700.0,47.1181,47.1181,47.0268,47.0816,5700.0
2013-09-13 12:10:00,51.54,51.58,51.53,51.58,4100.0,47.0816,47.1181,47.0724,47.1181,4100.0
2013-09-13 12:20:00,51.6,51.67,51.55,51.55,4600.0,47.1364,47.2003,47.0907,47.0907,4600.0
2013-09-13 12:30:00,51.55,51.55,51.41,51.42,1600.0,47.0907,47.0907,46.9628,46.9719,1600.0
2013-09-13 12:40:00,51.42,51.55,51.39,51.55,3400.0,46.9719,47.0907,46.9445,47.0907,3400.0
2013-09-13 12:50:00,51.53,51.7,51.53,51.66,3900.0,47.0724,47.2277,47.0724,47.1912,3900.0
2013-09-13 13:00:00,51.59,51.65,51.57,51.64,4200.0,47.1272,47.1821,47.109,47.1729,4200.0
2013-09-13 13:10:00,51.59,51.6,51.5,51.54,3200.0,47.1272,47.1364,47.045,47.0816,3200.0
2013-09-13 13:20:00,51.5,51.59,51.44,51.55,7600.0,47.045,47.1272,46.9902,47.0907,7600.0
2013-09-13 13:30:00,51.51,51.61,51.5,51.58,17000.0,47.0542,47.1455,47.045,47.1181,17000.0
2013-09-13 13:40:00,51.58,51.83,51.58,51.79,11700.0,47.1181,47.3465,47.1181,47.3099,11700.0
2013-09-13 13:50:00,51.8,51.87,51.8,51.86,2800.0,47.3191,47.383,47.3191,47.3739,2800.0
2013-09-13 14:00:00,51.86,51.97,51.86,51.97,7100.0,47.3739,47.4744,47.3739,47.4744,7100.0
2013-09-13 14:10:00,51.93,52.24,51.93,52.24,23300.0,47.4378,47.721,47.4378,47.721,23300.0
2013-09-13 14:20:00,52.24,52.38,52.19,52.38,15200.0,47.721,47.8489,47.6753,47.8489,15200.0
2013-09-13 14:30:00,52.35,52.39,52.29,52.36,14200.0,47.8215,47.858,47.7667,47.8306,14200.0
2013-09-13 14:40:00,52.36,52.55,52.36,52.54,25900.0,47.8306,48.0042,47.8306,47.9951,25900.0
2013-09-13 14:50:00,52.55,52.63,52.53,52.53,20200.0,48.0042,48.0773,47.9859,47.9859,20200.0
2013-09-13 15:00:00,52.54,52.55,52.5,52.54,22600.0,47.9951,48.0042,47.9585,47.9951,22600.0
2013-09-13 15:10:00,52.54,52.63,52.52,52.62,13100.0,47.9951,48.0773,47.9768,48.0681,13100.0
2013-09-13 15:20:00,52.61,52.68,52.6,52.66,17600.0,48.059,48.123,48.0499,48.1047,17600.0
2013-09-13 15:30:00,52.65,52.73,52.64,52.72,29600.0,48.0955,48.1686,48.0864,48.1595,29600.0
2013-09-13 15:40:00,52.71,52.74,52.64,52.69,37600.0,48.1504,48.1778,48.0864,48.1321,37600.0
2013-09-13 15:50:00,52.69,52.7,52.5,52.57,52000.0,48.1321,48.1412,47.9585,48.0225,52000.0
2013-09-16 09:30:00,53.86,54.37,53.54,53.62,85200.0,49.2009,49.6668,48.9086,48.9816,85200.0
2013-09-16 09:40:00,53.6,53.6,53.06,53.19,24700.0,48.9634,48.9634,48.4701,48.5888,24700.0
2013-09-16 09:50:00,53.24,53.33,53.14,53.18,13200.0,48.6345,48.7167,48.5432,48.5797,13200.0
2013-09-16 10:00:00,53.24,53.29,52.91,52.93,77300.0,48.6345,48.6802,48.3331,48.3513,77300.0
2013-09-16 10:10:00,52.92,53.04,52.84,52.88,16600.0,48.3422,48.4518,48.2691,48.3057,16600.0
2013-09-16 10:20:00,52.84,52.91,52.75,52.79,16900.0,48.2691,48.3331,48.1869,48.2234,16900.0
2013-09-16 10:30:00,52.79,52.85,52.75,52.77,28600.0,48.2234,48.2782,48.1869,48.2052,28600.0
2013-09-16 10:40:00,52.77,52.86,52.61,52.62,38800.0,48.2052,48.2874,48.059,48.0681,38800.0
2013-09-16 10:50:00,52.61,52.7,52.45,52.47,7700.0,48.059,48.1412,47.9128,47.9311,7700.0
2013-09-16 11:00:00,52.5,52.57,52.41,52.44,5100.0,47.9585,48.0225,47.8763,47.9037,5100.0
2013-09-16 11:10:00,52.43,52.49,52.38,52.49,6800.0,47.8946,47.9494,47.8489,47.9494,6800.0
2013-09-16 11:20:00,52.48,52.58,52.42,52.51,15900.0,47.9403,48.0316,47.8854,47.9677,15900.0
2013-09-16 11:30:00,52.54,52.56,52.5,52.51,11200.0,47.9951,48.0133,47.9585,47.9677,11200.0
2013-09-16 11:40:00,52.54,52.6,52.49,52.49,14800.0,47.9951,48.0499,47.9494,47.9494,14800.0
2013-09-16 11:50:00,52.51,52.53,52.48,52.5,5800.0,47.9677,47.9859,47.9403,47.9585,5800.0
2013-09-16 12:00:00,52.47,52.55,52.43,52.49,5000.0,47.9311,48.0042,47.8946,47.9494,5000.0
2013-09-16 12:10:00,52.47,52.56,52.47,52.5,2600.0,47.9311,48.0133,47.9311,47.9585,2600.0
2013-09-16 12:20:00,52.5,52.56,52.45,52.46,5200.0,47.9585,48.0133,47.9128,47.922,5200.0
2013-09-16 12:30:00,52.49,52.52,52.41,52.46,6400.0,47.9494,47.9768,47.8763,47.922,6400.0
2013-09-16 12:40:00,52.45,52.53,52.43,52.51,24900.0,47.9128,47.9859,47.8946,47.9677,24900.0
2013-09-16 12:50:00,52.49,52.51,52.46,52.5,6900.0,47.9494,47.9677,47.922,47.9585,6900.0
2013-09-16 13:00:00,52.52,52.58,52.5,52.5,4600.0,47.9768,48.0316,47.9585,47.9585,4600.0
2013-09-16 13:10:00,52.5,52.58,52.5,52.51,6800.0,47.9585,48.0316,47.9585,47.9677,6800.0
2013-09-16 13:20:00,52.5,52.58,52.45,52.54,4400.0,47.9585,48.0316,47.9128,47.9951,4400.0
2013-09-16 13:30:00,52.52,52.52,52.38,52.38,5200.0,47.9768,47.9768,47.8489,47.8489,5200.0
2013-09-16 13:40:00,52.37,52.4,52.25,52.32,4800.0,47.8398,47.8672,47.7301,47.7941,4800.0
2013-09-16 13:50:00,52.38,52.38,52.3,52.35,4900.0,47.8489,47.8489,47.7758,47.8215,4900.0
2013-09-16 14:00:00,52.29,52.31,52.2,52.21,6100.0,47.7667,47.785,47.6845,47.6936,6100.0
2013-09-16 14:10:00,52.2,52.32,52.14,52.29,8500.0,47.6845,47.7941,47.6297,47.7667,8500.0
2013-09-16 14:20:00,52.29,52.38,52.27,52.35,14800.0,47.7667,47.8489,47.7484,47.8215,14800.0
2013-09-16 14:30:00,52.35,52.39,52.3,52.36,22000.0,47.8215,47.858,47.7758,47.8306,22000.0
2013-09-16 14:40:00,52.36,52.44,52.33,52.41,13100.0,47.8306,47.9037,47.8032,47.8763,13100.0
2013-09-16 14:50:00,52.4,52.41,52.31,52.32,63000.0,47.8672,47.8763,47.785,47.7941,63000.0
2013-09-16 15:00:00,52.31,52.38,52.31,52.36,14100.0,47.785,47.8489,47.785,47.8306,14100.0
2013-09-16 15:10:00,52.37,52.39,52.33,52.39,15900.0,47.8398,47.858,47.8032,47.858,15900.0
2013-09-16 15:20:00,52.39,52.41,52.34,52.38,13400.0,47.858,47.8763,47.8124,47.8489,13400.0
2013-09-16 15:30:00,52.37,52.4,52.22,52.26,42900.0,47.8398,47.8672,47.7027,47.7393,42900.0
2013-09-16 15:40:00,52.27,52.27,52.1,52.17,40000.0,47.7484,47.7484,47.5931,47.6571,40000.0
2013-09-16 15:50:00,52.17,52.35,52.17,52.34,44100.0,47.6571,47.8215,47.6571,47.8124,44100.0
2013-09-17 09:30:00,52.23,52.72,52.23,52.72,29100.0,47.7119,48.1595,47.7119,48.1595,29100.0
2013-09-17 09:40:00,52.63,52.64,52.28,52.4,23000.0,48.0773,48.0864,47.7576,47.8672,23000.0
2013-09-17 09:50:00,52.39,52.48,52.2,52.2,13000.0,47.858,47.9403,47.6845,47.6845,13000.0
2013-09-17 10:00:00,52.22,52.27,52.15,52.18,19600.0,47.7027,47.7484,47.6388,47.6662,19600.0
2013-09-17 10:10:00,52.18,52.24,52.1,52.15,16800.0,47.6662,47.721,47.5931,47.6388,16800.0
2013-09-17 10:20:00,52.17,52.17,52.05,52.07,6700.0,47.6571,47.6571,47.5474,47.5657,6700.0
2013-09-17 10:30:00,52.08,52.15,52.05,52.09,19800.0,47.5749,47.6388,47.5474,47.584,19800.0
2013-09-17 10:40:00,52.09,52.09,51.89,51.89,6000.0,47.584,47.584,47.4013,47.4013,6000.0
2013-09-17 10:50:00,51.88,51.9,51.8,51.86,10700.0,47.3922,47.4104,47.3191,47.3739,10700.0
2013-09-17 11:00:00,51.86,51.9,51.83,51.9,4500.0,47.3739,47.4104,47.3465,47.4104,4500.0
2013-09-17 11:10:00,51.86,51.93,51.8,51.91,75100.0,47.3739,47.4378,47.3191,47.4196,75100.0
2013-09-17 11:20:00,51.93,51.96,51.86,51.94,5400.0,47.4378,47.4652,47.3739,47.447,5400.0
2013-09-17 11:30:00,51.94,51.94,51.74,51.75,4900.0,47.447,47.447,47.2643,47.2734,4900.0
2013-09-17 11:40:00,51.76,51.81,51.69,51.7,4900.0,47.2825,47.3282,47.2186,47.2277,4900.0
2013-09-17 11:50:00,51.7,51.76,51.61,51.76,5500.0,47.2277,47.2825,47.1455,47.2825,5500.0
2013-09-17 12:00:00,51.79,51.79,51.68,51.7,6200.0,47.3099,47.3099,47.2095,47.2277,6200.0
2013-09-17 12:10:00,51.74,52.0,51.7,51.87,38100.0,47.2643,47.5018,47.2277,47.383,38100.0
2013-09-17 12:20:00,51.81,51.85,51.73,51.85,9500.0,47.3282,47.3648,47.2551,47.3648,9500.0
2013-09-17 12:30:00,51.85,51.85,51.73,51.73,4300.0,47.3648,47.3648,47.2551,47.2551,4300.0
2013-09-17 12:40:00,51.73,51.77,51.7,51.75,5300.0,47.2551,47.2917,47.2277,47.2734,5300.0
2013-09-17 12:50:00,51.74,51.75,51.69,51.74,5100.0,47.2643,47.2734,47.2186,47.2643,5100.0
2013-09-17 13:00:00,51.76,51.77,51.62,51.64,5200.0,47.2825,47.2917,47.1546,47.1729,5200.0
2013-09-17 13:10:00,51.64,51.67,51.57,51.66,6300.0,47.1729,47.2003,47.109,47.1912,6300.0
2013-09-17 13:20:00,51.64,51.65,51.56,51.64,7800.0,47.1729,47.1821,47.0998,47.1729,7800.0
2013-09-17 13:30:00,51.67,51.81,51.65,51.8,5100.0,47.2003,47.3282,47.1821,47.3191,5100.0
2013-09-17 13:40:00,51.78,51.81,51.7,51.7,63300.0,47.3008,47.3282,47.2277,47.2277,63300.0
2013-09-17 13:50:00,51.72,51.74,51.7,51.72,5400.0,47.246,47.2643,47.2277,47.246,5400.0
2013-09-17 14:00:00,51.73,51.76,51.7,51.71,3900.0,47.2551,47.2825,47.2277,47.2369,3900.0
2013-09-17 14:10:00,51.72,51.75,51.63,51.68,8400.0,47.246,47.2734,47.1638,47.2095,8400.0
2013-09-17 14:20:00,51.69,51.77,51.68,51.76,29100.0,47.2186,47.2917,47.2095,47.2825,29100.0
2013-09-17 14:30:00,51.78,51.82,51.75,51.81,5000.0,47.3008,47.3373,47.2734,47.3282,5000.0
2013-09-17 14:40:00,51.83,51.84,51.78,51.81,8600.0,47.3465,47.3556,47.3008,47.3282,8600.0
2013-09-17 14:50:00,51.82,51.89,51.75,51.75,11600.0,47.3373,47.4013,47.2734,47.2734,11600.0
2013-09-17 15:00:00,51.75,51.87,51.75,51.87,6200.0,47.2734,47.383,47.2734,47.383,6200.0
2013-09-17 15:10:00,51.87,51.92,51.86,51.91,15200.0,47.383,47.4287,47.3739,47.4196,15200.0
2013-09-17 15:20:00,51.92,51.97,51.91,51.95,15300.0,47.4287,47.4744,47.4196,47.4561,15300.0
2013-09-17 15:30:00,51.95,51.95,51.8,51.82,16300.0,47.4561,47.4561,47.3191,47.3373,16300.0
2013-09-17 15:40:00,51.85,51.94,51.78,51.94,24100.0,47.3648,47.447,47.3008,47.447,24100.0
2013-09-17 15:50:00,51.94,51.94,51.88,51.9,54800.0,47.447,47.447,47.3922,47.4104,54800.0
2013-09-18 09:30:00,51.7,51.98,51.68,51.76,29500.0,47.2277,47.4835,47.2095,47.2825,29500.0
2013-09-18 09:40:00,51.75,51.78,51.48,51.69,10300.0,47.2734,47.3008,47.0268,47.2186,10300.0
2013-09-18 09:50:00,51.71,51.73,51.57,51.59,12400.0,47.2369,47.2551,47.109,47.1272,12400.0
2013-09-18 10:00:00,51.6,51.91,51.6,51.87,5600.0,47.1364,47.4196,47.1364,47.383,5600.0
2013-09-18 10:10:00,51.85,51.86,51.71,51.78,19300.0,47.3648,47.3739,47.2369,47.3008,19300.0
2013-09-18 10:20:00,51.78,51.81,51.39,51.41,22300.0,47.3008,47.3282,46.9445,46.9628,22300.0
2013-09-18 10:30:00,51.48,51.78,51.47,51.76,7100.0,47.0268,47.3008,47.0176,47.2825,7100.0
2013-09-18 10:40:00,51.8,51.9,51.59,51.6,7100.0,47.3191,47.4104,47.1272,47.1364,7100.0
2013-09-18 10:50:00,51.61,51.79,51.61,51.77,8700.0,47.1455,47.3099,47.1455,47.2917,8700.0
2013-09-18 11:00:00,51.77,51.91,51.74,51.91,7200.0,47.2917,47.4196,47.2643,47.4196,7200.0
2013-09-18 11:10:00,51.88,51.89,51.73,51.77,33700.0,47.3922,47.4013,47.2551,47.2917,33700.0
2013-09-18 11:20:00,51.77,51.9,51.76,51.9,12200.0,47.2917,47.4104,47.2825,47.4104,12200.0
2013-09-18 11:30:00,51.87,51.87,51.78,51.84,6200.0,47.383,47.383,47.3008,47.3556,6200.0
2013-09-18 11:40:00,51.85,51.9,51.82,51.9,6300.0,47.3648,47.4104,47.3373,47.4104,6300.0
2013-09-18 11:50:00,51.92,51.92,51.81,51.88,8900.0,47.4287,47.4287,47.3282,47.3922,8900.0
2013-09-18 12:00:00,51.86,51.91,51.84,51.91,3600.0,47.3739,47.4196,47.3556,47.4196,3600.0
2013-09-18 12:10:00,51.92,51.97,51.85,51.93,8300.0,47.4287,47.4744,47.3648,47.4378,8300.0
2013-09-18 12:20:00,51.95,52.06,51.95,52.04,6400.0,47.4561,47.5566,47.4561,47.5383,6400.0
2013-09-18 12:30:00,52.03,52.11,52.0,52.05,8100.0,47.5292,47.6023,47.5018,47.5474,8100.0
2013-09-18 12:40:00,52.07,52.15,52.02,52.06,7500.0,47.5657,47.6388,47.52,47.5566,7500.0
2013-09-18 12:50:00,52.08,52.17,52.08,52.13,5400.0,47.5749,47.6571,47.5749,47.6205,5400.0
2013-09-18 13:00:00,52.16,52.2,52.14,52.19,25800.0,47.6479,47.6845,47.6297,47.6753,25800.0
2013-09-18 13:10:00,52.19,52.32,52.17,52.27,9200.0,47.6753,47.7941,47.6571,47.7484,9200.0
2013-09-18 13:20:00,52.27,52.36,52.25,52.31,7600.0,47.7484,47.8306,47.7301,47.785,7600.0
2013-09-18 13:30:00,52.3,52.3,52.06,52.06,12500.0,47.7758,47.7758,47.5566,47.5566,12500.0
2013-09-18 13:40:00,52.05,52.2,52.05,52.2,8600.0,47.5474,47.6845,47.5474,47.6845,8600.0
2013-09-18 13:50:00,52.22,52.3,52.2,52.26,6900.0,47.7027,47.7758,47.6845,47.7393,6900.0
2013-09-18 14:00:00,52.34,52.87,52.28,52.61,61800.0,47.8124,48.2965,47.7576,48.059,61800.0
2013-09-18 14:10:00,52.62,53.0,52.61,52.97,44700.0,48.0681,48.4153,48.059,48.3879,44700.0
2013-09-18 14:20:00,53.01,53.17,52.88,52.88,33000.0,48.4244,48.5706,48.3057,48.3057,33000.0
2013-09-18 14:30:00,52.9,53.05,52.89,53.0,22900.0,48.3239,48.4609,48.3148,48.4153,22900.0
2013-09-18 14:40:00,53.05,53.06,52.96,53.0,19600.0,48.4609,48.4701,48.3787,48.4153,19600.0
2013-09-18 14:50:00,53.04,53.27,52.99,53.27,31600.0,48.4518,48.6619,48.4061,48.6619,31600.0
2013-09-18 15:00:00,53.28,53.32,53.21,53.25,14800.0,48.671,48.7076,48.6071,48.6436,14800.0
2013-09-18 15:10:00,53.27,53.36,53.24,53.32,19500.0,48.6619,48.7441,48.6345,48.7076,19500.0
2013-09-18 15:20:00,53.32,53.37,53.28,53.29,44800.0,48.7076,48.7533,48.671,48.6802,44800.0
2013-09-18 15:30:00,53.3,53.35,53.23,53.35,37300.0,48.6893,48.735,48.6254,48.735,37300.0
2013-09-18 15:40:00,53.34,53.41,53.31,53.34,63800.0,48.7259,48.7898,48.6985,48.7259,63800.0
2013-09-18 15:50:00,53.35,53.39,53.19,53.36,91700.0,48.735,48.7715,48.5888,48.7441,91700.0
2013-09-19 09:30:00,53.64,54.1,53.64,53.99,12000.0,48.9999,49.4201,48.9999,49.3196,12000.0
2013-09-19 09:40:00,54.01,54.17,53.96,54.11,14300.0,49.3379,49.4841,49.2922,49.4293,14300.0
2013-09-19 09:50:00,54.11,54.11,53.68,53.68,20700.0,49.4293,49.4293,49.0364,49.0364,20700.0
2013-09-19 10:00:00,53.68,53.93,53.61,53.79,44000.0,49.0364,49.2648,48.9725,49.1369,44000.0
2013-09-19 10:10:00,53.82,53.89,53.66,53.72,21900.0,49.1643,49.2283,49.0182,49.073,21900.0
2013-09-19 10:20:00,53.73,53.86,53.71,53.75,16200.0,49.0821,49.2009,49.0639,49.1004,16200.0
2013-09-19 10:30:00,53.78,53.83,53.58,53.71,13200.0,49.1278,49.1735,48.9451,49.0639,13200.0
2013-09-19 10:40:00,53.66,53.77,53.56,53.56,6200.0,49.0182,49.1187,48.9268,48.9268,6200.0
2013-09-19 10:50:00,53.61,53.61,53.52,53.57,9500.0,48.9725,48.9725,48.8903,48.936,9500.0
2013-09-19 11:00:00,53.53,53.58,53.48,53.49,2500.0,48.8994,48.9451,48.8537,48.8629,2500.0
2013-09-19 11:10:00,53.42,53.5,53.37,53.5,12100.0,48.7989,48.872,48.7533,48.872,12100.0
2013-09-19 11:20:00,53.52,53.52,53.24,53.26,9000.0,48.8903,48.8903,48.6345,48.6528,9000.0
2013-09-19 11:30:00,53.25,53.3,53.14,53.21,6900.0,48.6436,48.6893,48.5432,48.6071,6900.0
2013-09-19 11:40:00,53.21,53.3,53.17,53.3,7500.0,48.6071,48.6893,48.5706,48.6893,7500.0
2013-09-19 11:50:00,53.29,53.29,53.16,53.18,4500.0,48.6802,48.6802,48.5614,48.5797,4500.0
2013-09-19 12:00:00,53.16,53.33,53.16,53.33,3300.0,48.5614,48.7167,48.5614,48.7167,3300.0
2013-09-19 12:10:00,53.33,53.33,53.14,53.15,6600.0,48.7167,48.7167,48.5432,48.5523,6600.0
2013-09-19 12:20:00,53.16,53.19,53.12,53.16,5100.0,48.5614,48.5888,48.5249,48.5614,5100.0
2013-09-19 12:30:00,53.16,53.23,53.11,53.18,25700.0,48.5614,48.6254,48.5158,48.5797,25700.0
2013-09-19 12:40:00,53.16,53.21,53.1,53.1,8900.0,48.5614,48.6071,48.5066,48.5066,8900.0
2013-09-19 12:50:00,53.07,53.17,53.07,53.13,4900.0,48.4792,48.5706,48.4792,48.534,4900.0
2013-09-19 13:00:00,53.15,53.18,53.0,53.01,9700.0,48.5523,48.5797,48.4153,48.4244,9700.0
2013-09-19 13:10:00,53.01,53.13,52.99,53.12,6900.0,48.4244,48.534,48.4061,48.5249,6900.0
2013-09-19 13:20:00,53.1,53.1,53.04,53.04,2800.0,48.5066,48.5066,48.4518,48.4518,2800.0
2013-09-19 13:30:00,53.03,53.07,53.0,53.07,10000.0,48.4427,48.4792,48.4153,48.4792,10000.0
2013-09-19 13:40:00,53.1,53.14,53.01,53.02,4000.0,48.5066,48.5432,48.4244,48.4335,4000.0
2013-09-19 13:50:00,53.03,53.1,53.0,53.06,7000.0,48.4427,48.5066,48.4153,48.4701,7000.0
2013-09-19 14:00:00,53.05,53.07,53.0,53.06,7700.0,48.4609,48.4792,48.4153,48.4701,7700.0
2013-09-19 14:10:00,53.07,53.19,53.07,53.16,7200.0,48.4792,48.5888,48.4792,48.5614,7200.0
2013-09-19 14:20:00,53.15,53.3,53.15,53.29,5700.0,48.5523,48.6893,48.5523,48.6802,5700.0
2013-09-19 14:30:00,53.26,53.26,53.13,53.18,27700.0,48.6528,48.6528,48.534,48.5797,27700.0
2013-09-19 14:40:00,53.16,53.22,53.08,53.08,14000.0,48.5614,48.6162,48.4883,48.4883,14000.0
2013-09-19 14:50:00,53.08,53.08,52.94,52.96,14400.0,48.4883,48.4883,48.3605,48.3787,14400.0
2013-09-19 15:00:00,52.96,53.01,52.96,52.99,18200.0,48.3787,48.4244,48.3787,48.4061,18200.0
2013-09-19 15:10:00,52.99,53.02,52.94,53.0,21300.0,48.4061,48.4335,48.3605,48.4153,21300.0
2013-09-19 15:20:00,53.02,53.03,52.96,53.03,14600.0,48.4335,48.4427,48.3787,48.4427,14600.0
2013-09-19 15:30:00,53.01,53.09,52.96,53.08,35800.0,48.4244,48.4975,48.3787,48.4883,35800.0
2013-09-19 15:40:00,53.08,53.08,52.93,52.98,61000.0,48.4883,48.4883,48.3513,48.397,61000.0
2013-09-19 15:50:00,52.99,53.01,52.86,52.93,49500.0,48.4061,48.4244,48.2874,48.3513,49500.0
2013-09-20 09:30:00,52.97,53.35,52.97,53.35,125000.0,48.3879,48.735,48.3879,48.735,125000.0
2013-09-20 09:40:00,53.34,53.39,53.0,53.02,22400.0,48.7259,48.7715,48.4153,48.4335,22400.0
2013-09-20 09:50:00,53.02,53.03,52.71,52.74,6500.0,48.4335,48.4427,48.1504,48.1778,6500.0
2013-09-20 10:00:00,52.75,52.88,52.69,52.88,6000.0,48.1869,48.3057,48.1321,48.3057,6000.0
2013-09-20 10:10:00,52.88,52.88,52.6,52.76,8800.0,48.3057,48.3057,48.0499,48.196,8800.0
2013-09-20 10:20:00,52.79,52.79,52.66,52.66,3900.0,48.2234,48.2234,48.1047,48.1047,3900.0
2013-09-20 10:30:00,52.64,52.74,52.61,52.74,3700.0,48.0864,48.1778,48.059,48.1778,3700.0
2013-09-20 10:40:00,52.73,52.81,52.66,52.81,5100.0,48.1686,48.2417,48.1047,48.2417,5100.0
2013-09-20 10:50:00,52.81,52.82,52.61,52.65,3200.0,48.2417,48.2508,48.059,48.0955,3200.0
2013-09-20 11:00:00,52.66,52.66,52.52,52.54,3400.0,48.1047,48.1047,47.9768,47.9951,3400.0
2013-09-20 11:10:00,52.51,52.53,52.42,52.53,5000.0,47.9677,47.9859,47.8854,47.9859,5000.0
2013-09-20 11:20:00,52.54,52.54,52.29,52.37,4700.0,47.9951,47.9951,47.7667,47.8398,4700.0
2013-09-20 11:30:00,52.41,52.52,52.41,52.45,4300.0,47.8763,47.9768,47.8763,47.9128,4300.0
2013-09-20 11:40:00,52.46,52.47,52.4,52.46,2900.0,47.922,47.9311,47.8672,47.922,2900.0
2013-09-20 11:50:00,52.45,52.45,52.2,52.2,5600.0,47.9128,47.9128,47.6845,47.6845,5600.0
2013-09-20 12:00:00,52.17,52.27,52.1,52.22,5500.0,47.6571,47.7484,47.5931,47.7027,5500.0
2013-09-20 12:10:00,52.25,52.34,52.25,52.28,5700.0,47.7301,47.8124,47.7301,47.7576,5700.0
2013-09-20 12:20:00,52.29,52.33,52.21,52.24,4200.0,47.7667,47.8032,47.6936,47.721,4200.0
2013-09-20 12:30:00,52.25,52.28,52.11,52.2,3200.0,47.7301,47.7576,47.6023,47.6845,3200.0
2013-09-20 12:40:00,52.23,52.48,52.19,52.44,6800.0,47.7119,47.9403,47.6753,47.9037,6800.0
2013-09-20 12:50:00,52.43,52.43,52.23,52.35,4300.0,47.8946,47.8946,47.7119,47.8215,4300.0
2013-09-20 13:00:00,52.38,52.4,52.27,52.27,4500.0,47.8489,47.8672,47.7484,47.7484,4500.0
2013-09-20 13:10:00,52.25,52.27,52.1,52.16,5000.0,47.7301,47.7484,47.5931,47.6479,5000.0
2013-09-20 13:20:00,52.12,52.25,52.09,52.16,6700.0,47.6114,47.7301,47.584,47.6479,6700.0
2013-09-20 13:30:00,52.19,52.19,52.11,52.11,4600.0,47.6753,47.6753,47.6023,47.6023,4600.0
2013-09-20 13:40:00,52.12,52.22,52.05,52.22,4300.0,47.6114,47.7027,47.5474,47.7027,4300.0
2013-09-20 13:50:00,52.26,52.26,52.14,52.14,3700.0,47.7393,47.7393,47.6297,47.6297,3700.0
2013-09-20 14:00:00,52.11,52.11,52.04,52.04,4000.0,47.6023,47.6023,47.5383,47.5383,4000.0
2013-09-20 14:10:00,52.08,52.16,52.05,52.08,19100.0,47.5749,47.6479,47.5474,47.5749,19100.0
2013-09-20 14:20:00,52.05,52.26,52.05,52.19,23200.0,47.5474,47.7393,47.5474,47.6753,23200.0
2013-09-20 14:30:00,52.22,52.28,52.09,52.09,4500.0,47.7027,47.7576,47.584,47.584,4500.0
2013-09-20 14:40:00,52.13,52.24,52.13,52.23,4700.0,47.6205,47.721,47.6205,47.7119,4700.0
2013-09-20 14:50:00,52.24,52.24,52.13,52.18,5100.0,47.721,47.721,47.6205,47.6662,5100.0
2013-09-20 15:00:00,52.2,52.31,52.2,52.24,9300.0,47.6845,47.785,47.6845,47.721,9300.0
2013-09-20 15:10:00,52.22,52.22,52.11,52.16,5300.0,47.7027,47.7027,47.6023,47.6479,5300.0
2013-09-20 15:20:00,52.17,52.17,52.07,52.07,15700.0,47.6571,47.6571,47.5657,47.5657,15700.0
2013-09-20 15:30:00,52.08,52.19,51.99,52.18,23400.0,47.5749,47.6753,47.4926,47.6662,23400.0
2013-09-20 15:40:00,52.19,52.33,52.01,52.08,45700.0,47.6753,47.8032,47.5109,47.5749,45700.0
2013-09-20 15:50:00,52.08,52.21,51.99,52.03,108500.0,47.5749,47.6936,47.4926,47.5292,108500.0
2013-09-23 09:30:00,51.64,51.9,51.55,51.55,17900.0,47.1729,47.4104,47.0907,47.0907,17900.0
2013-09-23 09:40:00,51.6,51.76,51.43,51.6,8500.0,47.1364,47.2825,46.9811,47.1364,8500.0
2013-09-23 09:50:00,51.59,51.7,51.52,51.56,4900.0,47.1272,47.2277,47.0633,47.0998,4900.0
2013-09-23 10:00:00,51.6,51.83,51.6,51.69,7500.0,47.1364,47.3465,47.1364,47.2186,7500.0
2013-09-23 10:10:00,51.69,51.69,51.5,51.57,13200.0,47.2186,47.2186,47.045,47.109,13200.0
2013-09-23 10:20:00,51.55,51.63,51.36,51.41,16500.0,47.0907,47.1638,46.9171,46.9628,16500.0
2013-09-23 10:30:00,51.38,51.64,51.38,51.51,16700.0,46.9354,47.1729,46.9354,47.0542,16700.0
2013-09-23 10:40:00,51.51,51.63,51.46,51.56,12200.0,47.0542,47.1638,47.0085,47.0998,12200.0
2013-09-23 10:50:00,51.58,51.58,51.36,51.37,7300.0,47.1181,47.1181,46.9171,46.9263,7300.0
2013-09-23 11:00:00,51.4,51.53,51.38,51.41,15400.0,46.9537,47.0724,46.9354,46.9628,15400.0
2013-09-23 11:10:00,51.44,51.49,51.28,51.3,12700.0,46.9902,47.0359,46.8441,46.8623,12700.0
2013-09-23 11:20:00,51.37,51.39,51.21,51.39,10100.0,46.9263,46.9445,46.7801,46.9445,10100.0
2013-09-23 11:30:00,51.39,51.48,51.35,51.48,9000.0,46.9445,47.0268,46.908,47.0268,9000.0
2013-09-23 11:40:00,51.47,51.49,51.29,51.39,5400.0,47.0176,47.0359,46.8532,46.9445,5400.0
2013-09-23 11:50:00,51.39,51.5,51.3,51.36,13200.0,46.9445,47.045,46.8623,46.9171,13200.0
2013-09-23 12:00:00,51.33,51.38,51.25,51.26,6100.0,46.8897,46.9354,46.8167,46.8258,6100.0
2013-09-23 12:10:00,51.26,51.33,51.21,51.25,5700.0,46.8258,46.8897,46.7801,46.8167,5700.0
2013-09-23 12:20:00,51.21,51.3,51.21,51.28,5700.0,46.7801,46.8623,46.7801,46.8441,5700.0
2013-09-23 12:30:00,51.26,51.28,51.12,51.16,6300.0,46.8258,46.8441,46.6979,46.7344,6300.0
2013-09-23 12:40:00,51.15,51.2,51.08,51.08,6200.0,46.7253,46.771,46.6614,46.6614,6200.0
2013-09-23 12:50:00,51.08,51.17,51.08,51.17,4900.0,46.6614,46.7436,46.6614,46.7436,4900.0
2013-09-23 13:00:00,51.16,51.24,51.16,51.24,3300.0,46.7344,46.8075,46.7344,46.8075,3300.0
2013-09-23 13:10:00,51.23,51.29,51.1,51.15,6100.0,46.7984,46.8532,46.6796,46.7253,6100.0
2013-09-23 13:20:00,51.14,51.22,51.11,51.17,7900.0,46.7162,46.7892,46.6888,46.7436,7900.0
2013-09-23 13:30:00,51.2,51.21,51.07,51.1,5900.0,46.771,46.7801,46.6522,46.6796,5900.0
2013-09-23 13:40:00,51.11,51.18,51.11,51.16,8200.0,46.6888,46.7527,46.6888,46.7344,8200.0
2013-09-23 13:50:00,51.22,51.33,51.22,51.26,6300.0,46.7892,46.8897,46.7892,46.8258,6300.0
2013-09-23 14:00:00,51.3,51.31,51.24,51.24,4000.0,46.8623,46.8715,46.8075,46.8075,4000.0
2013-09-23 14:10:00,51.24,51.31,51.24,51.3,4300.0,46.8075,46.8715,46.8075,46.8623,4300.0
2013-09-23 14:20:00,51.29,51.32,51.04,51.07,10600.0,46.8532,46.8806,46.6248,46.6522,10600.0
2013-09-23 14:30:00,51.08,51.1,51.05,51.1,6800.0,46.6614,46.6796,46.634,46.6796,6800.0
2013-09-23 14:40:00,51.08,51.1,51.07,51.1,5900.0,46.6614,46.6796,46.6522,46.6796,5900.0
2013-09-23 14:50:00,51.1,51.17,51.1,51.11,5400.0,46.6796,46.7436,46.6796,46.6888,5400.0
2013-09-23 15:00:00,51.12,51.12,51.06,51.11,5900.0,46.6979,46.6979,46.6431,46.6888,5900.0
2013-09-23 15:10:00,51.13,51.2,51.07,51.16,8300.0,46.707,46.771,46.6522,46.7344,8300.0
2013-09-23 15:20:00,51.13,51.13,51.0,51.01,12200.0,46.707,46.707,46.5883,46.5974,12200.0
2013-09-23 15:30:00,51.01,51.15,50.99,51.15,18600.0,46.5974,46.7253,46.5791,46.7253,18600.0
2013-09-23 15:40:00,51.16,51.16,51.07,51.07,29300.0,46.7344,46.7344,46.6522,46.6522,29300.0
2013-09-23 15:50:00,51.08,51.2,51.07,51.13,33500.0,46.6614,46.771,46.6522,46.707,33500.0
2013-09-24 09:30:00,51.25,51.42,51.05,51.13,14100.0,46.8167,46.9719,46.634,46.707,14100.0
2013-09-24 09:40:00,51.09,51.09,50.7,50.79,7200.0,46.6705,46.6705,46.3142,46.3964,7200.0
2013-09-24 09:50:00,50.73,50.9,50.62,50.9,12900.0,46.3416,46.4969,46.2412,46.4969,12900.0
2013-09-24 10:00:00,50.86,50.86,50.74,50.78,3600.0,46.4604,46.4604,46.3508,46.3873,3600.0
2013-09-24 10:10:00,50.84,50.99,50.83,50.99,2100.0,46.4421,46.5791,46.433,46.5791,2100.0
2013-09-24 10:20:00,50.99,51.23,50.97,51.19,8200.0,46.5791,46.7984,46.5609,46.7618,8200.0
2013-09-24 10:30:00,51.3,51.44,51.2,51.44,8700.0,46.8623,46.9902,46.771,46.9902,8700.0
2013-09-24 10:40:00,51.44,51.71,51.41,51.7,28400.0,46.9902,47.2369,46.9628,47.2277,28400.0
2013-09-24 10:50:00,51.7,51.84,51.66,51.69,15000.0,47.2277,47.3556,47.1912,47.2186,15000.0
2013-09-24 11:00:00,51.7,52.02,51.7,51.95,10600.0,47.2277,47.52,47.2277,47.4561,10600.0
2013-09-24 11:10:00,51.96,52.12,51.95,52.06,5700.0,47.4652,47.6114,47.4561,47.5566,5700.0
2013-09-24 11:20:00,52.07,52.07,51.89,51.94,6200.0,47.5657,47.5657,47.4013,47.447,6200.0
2013-09-24 11:30:00,51.93,52.02,51.93,51.98,4400.0,47.4378,47.52,47.4378,47.4835,4400.0
2013-09-24 11:40:00,51.98,52.04,51.95,51.98,5300.0,47.4835,47.5383,47.4561,47.4835,5300.0
2013-09-24 11:50:00,51.98,52.16,51.98,52.08,5500.0,47.4835,47.6479,47.4835,47.5749,5500.0
2013-09-24 12:00:00,52.09,52.09,51.98,52.0,5700.0,47.584,47.584,47.4835,47.5018,5700.0
2013-09-24 12:10:00,52.0,52.05,51.98,52.0,3600.0,47.5018,47.5474,47.4835,47.5018,3600.0
2013-09-24 12:20:00,51.99,52.16,51.99,52.15,3100.0,47.4926,47.6479,47.4926,47.6388,3100.0
2013-09-24 12:30:00,52.15,52.17,51.97,52.07,10800.0,47.6388,47.6571,47.4744,47.5657,10800.0
2013-09-24 12:40:00,52.06,52.17,52.06,52.12,2900.0,47.5566,47.6571,47.5566,47.6114,2900.0
2013-09-24 12:50:00,52.09,52.09,51.94,51.99,5600.0,47.584,47.584,47.447,47.4926,5600.0
2013-09-24 13:00:00,52.0,52.12,52.0,52.1,6400.0,47.5018,47.6114,47.5018,47.5931,6400.0
2013-09-24 13:10:00,52.1,52.14,52.05,52.05,4100.0,47.5931,47.6297,47.5474,47.5474,4100.0
2013-09-24 13:20:00,52.08,52.14,52.03,52.14,7300.0,47.5749,47.6297,47.5292,47.6297,7300.0
2013-09-24 13:30:00,52.14,52.18,52.06,52.08,5400.0,47.6297,47.6662,47.5566,47.5749,5400.0
2013-09-24 13:40:00,52.07,52.08,52.02,52.03,3700.0,47.5657,47.5749,47.52,47.5292,3700.0
2013-09-24 13:50:00,52.05,52.05,51.94,51.95,7000.0,47.5474,47.5474,47.447,47.4561,7000.0
2013-09-24 14:00:00,51.94,52.0,51.87,51.93,2700.0,47.447,47.5018,47.383,47.4378,2700.0
2013-09-24 14:10:00,51.92,51.92,51.82,51.82,5200.0,47.4287,47.4287,47.3373,47.3373,5200.0
2013-09-24 14:20:00,51.82,51.85,51.56,51.6,11900.0,47.3373,47.3648,47.0998,47.1364,11900.0
2013-09-24 14:30:00,51.6,51.69,51.58,51.61,7200.0,47.1364,47.2186,47.1181,47.1455,7200.0
2013-09-24 14:40:00,51.62,51.68,51.6,51.66,10000.0,47.1546,47.2095,47.1364,47.1912,10000.0
2013-09-24 14:50:00,51.64,51.7,51.59,51.6,5200.0,47.1729,47.2277,47.1272,47.1364,5200.0
2013-09-24 15:00:00,51.6,51.69,51.57,51.68,11000.0,47.1364,47.2186,47.109,47.2095,11000.0
2013-09-24 15:10:00,51.66,51.87,51.65,51.79,11200.0,47.1912,47.383,47.1821,47.3099,11200.0
2013-09-24 15:20:00,51.78,51.82,51.64,51.66,8000.0,47.3008,47.3373,47.1729,47.1912,8000.0
2013-09-24 15:30:00,51.67,51.68,51.51,51.56,18700.0,47.2003,47.2095,47.0542,47.0998,18700.0
2013-09-24 15:40:00,51.56,51.61,51.48,51.5,28800.0,47.0998,47.1455,47.0268,47.045,28800.0
2013-09-24 15:50:00,51.5,51.58,51.48,51.57,52500.0,47.045,47.1181,47.0268,47.109,52500.0
2013-09-25 09:30:00,51.72,51.78,51.51,51.51,6100.0,47.246,47.3008,47.0542,47.0542,6100.0
2013-09-25 09:40:00,51.47,51.47,51.31,51.38,2900.0,47.0176,47.0176,46.8715,46.9354,2900.0
2013-09-25 09:50:00,51.37,51.39,51.28,51.31,2800.0,46.9263,46.9445,46.8441,46.8715,2800.0
2013-09-25 10:00:00,51.3,51.74,51.3,51.66,10700.0,46.8623,47.2643,46.8623,47.1912,10700.0
2013-09-25 10:10:00,51.6,51.7,51.59,51.68,1200.0,47.1364,47.2277,47.1272,47.2095,1200.0
2013-09-25 10:20:00,51.7,51.87,51.7,51.85,1500.0,47.2277,47.383,47.2277,47.3648,1500.0
2013-09-25 10:30:00,51.87,51.99,51.78,51.99,16300.0,47.383,47.4926,47.3008,47.4926,16300.0
2013-09-25 10:40:00,51.96,52.07,51.96,52.0,5400.0,47.4652,47.5657,47.4652,47.5018,5400.0
2013-09-25 10:50:00,51.94,52.01,51.92,51.92,2400.0,47.447,47.5109,47.4287,47.4287,2400.0
2013-09-25 11:00:00,51.93,51.93,51.75,51.83,4200.0,47.4378,47.4378,47.2734,47.3465,4200.0
2013-09-25 11:10:00,51.9,52.2,51.89,52.15,13600.0,47.4104,47.6845,47.4013,47.6388,13600.0
2013-09-25 11:20:00,52.11,52.44,52.05,52.4,48500.0,47.6023,47.9037,47.5474,47.8672,48500.0
2013-09-25 11:30:00,52.4,52.6,52.4,52.47,21500.0,47.8672,48.0499,47.8672,47.9311,21500.0
2013-09-25 11:40:00,52.5,52.75,52.48,52.75,15200.0,47.9585,48.1869,47.9403,48.1869,15200.0
2013-09-25 11:50:00,52.75,52.87,52.58,52.87,35000.0,48.1869,48.2965,48.0316,48.2965,35000.0
2013-09-25 12:00:00,52.8,52.87,52.44,52.53,11700.0,48.2326,48.2965,47.9037,47.9859,11700.0
2013-09-25 12:10:00,52.5,52.56,52.47,52.56,2000.0,47.9585,48.0133,47.9311,48.0133,2000.0
2013-09-25 12:20:00,52.52,52.52,52.33,52.37,3100.0,47.9768,47.9768,47.8032,47.8398,3100.0
2013-09-25 12:30:00,52.41,52.48,52.37,52.38,4200.0,47.8763,47.9403,47.8398,47.8489,4200.0
2013-09-25 12:40:00,52.36,52.44,52.3,52.41,3600.0,47.8306,47.9037,47.7758,47.8763,3600.0
2013-09-25 12:50:00,52.45,52.45,52.36,52.39,3800.0,47.9128,47.9128,47.8306,47.858,3800.0
2013-09-25 13:00:00,52.46,52.54,52.45,52.48,3000.0,47.922,47.9951,47.9128,47.9403,3000.0
2013-09-25 13:10:00,52.48,52.5,52.42,52.42,2600.0,47.9403,47.9585,47.8854,47.8854,2600.0
2013-09-25 13:20:00,52.37,52.39,52.33,52.34,3700.0,47.8398,47.858,47.8032,47.8124,3700.0
2013-09-25 13:30:00,52.28,52.31,52.16,52.24,10300.0,47.7576,47.785,47.6479,47.721,10300.0
2013-09-25 13:40:00,52.27,52.27,52.15,52.22,6000.0,47.7484,47.7484,47.6388,47.7027,6000.0
2013-09-25 13:50:00,52.27,52.35,52.2,52.34,11100.0,47.7484,47.8215,47.6845,47.8124,11100.0
2013-09-25 14:00:00,52.3,52.31,52.17,52.27,6300.0,47.7758,47.785,47.6571,47.7484,6300.0
2013-09-25 14:10:00,52.25,52.51,52.23,52.42,11800.0,47.7301,47.9677,47.7119,47.8854,11800.0
2013-09-25 14:20:00,52.4,52.4,52.35,52.36,4000.0,47.8672,47.8672,47.8215,47.8306,4000.0
2013-09-25 14:30:00,52.31,52.33,52.25,52.29,17600.0,47.785,47.8032,47.7301,47.7667,17600.0
2013-09-25 14:40:00,52.32,52.37,52.27,52.29,8800.0,47.7941,47.8398,47.7484,47.7667,8800.0
2013-09-25 14:50:00,52.27,52.32,52.25,52.27,9300.0,47.7484,47.7941,47.7301,47.7484,9300.0
2013-09-25 15:00:00,52.29,52.35,52.26,52.35,11700.0,47.7667,47.8215,47.7393,47.8215,11700.0
2013-09-25 15:10:00,52.36,52.41,52.25,52.27,14500.0,47.8306,47.8763,47.7301,47.7484,14500.0
2013-09-25 15:20:00,52.25,52.28,52.18,52.28,19300.0,47.7301,47.7576,47.6662,47.7576,19300.0
2013-09-25 15:30:00,52.25,52.32,52.24,52.25,22700.0,47.7301,47.7941,47.721,47.7301,22700.0
2013-09-25 15:40:00,52.27,52.33,52.24,52.24,20500.0,47.7484,47.8032,47.721,47.721,20500.0
2013-09-25 15:50:00,52.24,52.34,52.14,52.2,71200.0,47.721,47.8124,47.6297,47.6845,71200.0
2013-09-26 09:30:00,52.27,52.47,52.16,52.29,6600.0,47.7484,47.9311,47.6479,47.7667,6600.0
2013-09-26 09:40:00,52.4,52.4,52.12,52.22,4700.0,47.8672,47.8672,47.6114,47.7027,4700.0
2013-09-26 09:50:00,52.19,52.38,52.08,52.37,19700.0,47.6753,47.8489,47.5749,47.8398,19700.0
2013-09-26 10:00:00,52.38,52.71,52.22,52.66,19600.0,47.8489,48.1504,47.7027,48.1047,19600.0
2013-09-26 10:10:00,52.65,52.66,52.39,52.45,4400.0,48.0955,48.1047,47.858,47.9128,4400.0
2013-09-26 10:20:00,52.41,52.41,52.18,52.23,3600.0,47.8763,47.8763,47.6662,47.7119,3600.0
2013-09-26 10:30:00,52.23,52.23,51.92,52.01,8400.0,47.7119,47.7119,47.4287,47.5109,8400.0
2013-09-26 10:40:00,52.02,52.05,51.72,51.8,7500.0,47.52,47.5474,47.246,47.3191,7500.0
2013-09-26 10:50:00,51.77,51.77,51.64,51.74,2500.0,47.2917,47.2917,47.1729,47.2643,2500.0
2013-09-26 11:00:00,51.7,51.74,51.58,51.74,5400.0,47.2277,47.2643,47.1181,47.2643,5400.0
2013-09-26 11:10:00,51.71,51.71,51.59,51.6,2900.0,47.2369,47.2369,47.1272,47.1364,2900.0
2013-09-26 11:20:00,51.57,51.62,51.54,51.56,3100.0,47.109,47.1546,47.0816,47.0998,3100.0
2013-09-26 11:30:00,51.56,51.59,51.52,51.53,2600.0,47.0998,47.1272,47.0633,47.0724,2600.0
2013-09-26 11:40:00,51.52,51.55,51.46,51.47,6700.0,47.0633,47.0907,47.0085,47.0176,6700.0
2013-09-26 11:50:00,51.47,51.59,51.45,51.57,2800.0,47.0176,47.1272,46.9994,47.109,2800.0
2013-09-26 12:00:00,51.56,51.58,51.45,51.49,3900.0,47.0998,47.1181,46.9994,47.0359,3900.0
2013-09-26 12:10:00,51.5,51.58,51.47,51.48,5900.0,47.045,47.1181,47.0176,47.0268,5900.0
2013-09-26 12:20:00,51.5,51.79,51.49,51.73,9800.0,47.045,47.3099,47.0359,47.2551,9800.0
2013-09-26 12:30:00,51.77,51.83,51.77,51.82,1800.0,47.2917,47.3465,47.2917,47.3373,1800.0
2013-09-26 12:40:00,51.82,51.92,51.82,51.89,3900.0,47.3373,47.4287,47.3373,47.4013,3900.0
2013-09-26 12:50:00,51.89,51.89,51.83,51.85,4400.0,47.4013,47.4013,47.3465,47.3648,4400.0
2013-09-26 13:00:00,51.86,51.86,51.8,51.86,3000.0,47.3739,47.3739,47.3191,47.3739,3000.0
2013-09-26 13:10:00,51.84,51.89,51.83,51.85,1700.0,47.3556,47.4013,47.3465,47.3648,1700.0
2013-09-26 13:20:00,51.84,51.84,51.73,51.8,3000.0,47.3556,47.3556,47.2551,47.3191,3000.0
2013-09-26 13:30:00,51.82,51.82,51.68,51.68,3000.0,47.3373,47.3373,47.2095,47.2095,3000.0
2013-09-26 13:40:00,51.67,51.74,51.66,51.71,3400.0,47.2003,47.2643,47.1912,47.2369,3400.0
2013-09-26 13:50:00,51.7,51.75,51.7,51.72,2000.0,47.2277,47.2734,47.2277,47.246,2000.0
2013-09-26 14:00:00,51.71,51.73,51.56,51.61,4300.0,47.2369,47.2551,47.0998,47.1455,4300.0
2013-09-26 14:10:00,51.59,51.64,51.54,51.54,3500.0,47.1272,47.1729,47.0816,47.0816,3500.0
2013-09-26 14:20:00,51.52,51.57,51.5,51.55,4300.0,47.0633,47.109,47.045,47.0907,4300.0
2013-09-26 14:30:00,51.55,51.55,51.45,51.5,3100.0,47.0907,47.0907,46.9994,47.045,3100.0
2013-09-26 14:40:00,51.52,51.52,51.39,51.44,12300.0,47.0633,47.0633,46.9445,46.9902,12300.0
2013-09-26 14:50:00,51.47,51.58,51.47,51.56,3100.0,47.0176,47.1181,47.0176,47.0998,3100.0
2013-09-26 15:00:00,51.53,51.59,51.49,51.57,9400.0,47.0724,47.1272,47.0359,47.109,9400.0
2013-09-26 15:10:00,51.56,51.58,51.49,51.54,5200.0,47.0998,47.1181,47.0359,47.0816,5200.0
2013-09-26 15:20:00,51.52,51.61,51.51,51.6,5100.0,47.0633,47.1455,47.0542,47.1364,5100.0
2013-09-26 15:30:00,51.61,51.8,51.59,51.8,13800.0,47.1455,47.3191,47.1272,47.3191,13800.0
2013-09-26 15:40:00,51.82,51.99,51.81,51.97,32500.0,47.3373,47.4926,47.3282,47.4744,32500.0
2013-09-26 15:50:00,51.97,52.1,51.9,52.06,73100.0,47.4744,47.5931,47.4104,47.5566,73100.0
2013-09-27 09:30:00,51.73,51.73,51.53,51.53,6400.0,47.2551,47.2551,47.0724,47.0724,6400.0
2013-09-27 09:40:00,51.51,51.69,51.4,51.52,11700.0,47.0542,47.2186,46.9537,47.0633,11700.0
2013-09-27 09:50:00,51.5,51.5,51.25,51.31,4200.0,47.045,47.045,46.8167,46.8715,4200.0
2013-09-27 10:00:00,51.3,51.46,51.25,51.46,4500.0,46.8623,47.0085,46.8167,47.0085,4500.0
2013-09-27 10:10:00,51.5,51.57,51.31,51.32,4300.0,47.045,47.109,46.8715,46.8806,4300.0
2013-09-27 10:20:00,51.31,51.41,51.3,51.41,1600.0,46.8715,46.9628,46.8623,46.9628,1600.0
2013-09-27 10:30:00,51.43,51.65,51.42,51.65,11600.0,46.9811,47.1821,46.9719,47.1821,11600.0
2013-09-27 10:40:00,51.62,51.71,51.6,51.64,6200.0,47.1546,47.2369,47.1364,47.1729,6200.0
2013-09-27 10:50:00,51.64,51.66,51.58,51.58,17600.0,47.1729,47.1912,47.1181,47.1181,17600.0
2013-09-27 11:00:00,51.62,51.62,51.46,51.47,2700.0,47.1546,47.1546,47.0085,47.0176,2700.0
2013-09-27 11:10:00,51.48,51.5,51.35,51.38,5800.0,47.0268,47.045,46.908,46.9354,5800.0
2013-09-27 11:20:00,51.4,51.48,51.37,51.47,3900.0,46.9537,47.0268,46.9263,47.0176,3900.0
2013-09-27 11:30:00,51.49,51.65,51.43,51.59,4700.0,47.0359,47.1821,46.9811,47.1272,4700.0
2013-09-27 11:40:00,51.54,51.56,51.43,51.48,3600.0,47.0816,47.0998,46.9811,47.0268,3600.0
2013-09-27 11:50:00,51.43,51.45,51.34,51.34,5500.0,46.9811,46.9994,46.8989,46.8989,5500.0
2013-09-27 12:00:00,51.37,51.37,51.31,51.31,1900.0,46.9263,46.9263,46.8715,46.8715,1900.0
2013-09-27 12:10:00,51.31,51.44,51.3,51.44,2400.0,46.8715,46.9902,46.8623,46.9902,2400.0
2013-09-27 12:20:00,51.44,51.49,51.43,51.44,2500.0,46.9902,47.0359,46.9811,46.9902,2500.0
2013-09-27 12:30:00,51.44,51.51,51.4,51.4,2400.0,46.9902,47.0542,46.9537,46.9537,2400.0
2013-09-27 12:40:00,51.44,51.46,51.36,51.39,2800.0,46.9902,47.0085,46.9171,46.9445,2800.0
2013-09-27 12:50:00,51.39,51.4,51.36,51.4,600.0,46.9445,46.9537,46.9171,46.9537,600.0
2013-09-27 13:00:00,51.39,51.41,51.36,51.41,1000.0,46.9445,46.9628,46.9171,46.9628,1000.0
2013-09-27 13:10:00,51.37,51.44,51.37,51.38,1400.0,46.9263,46.9902,46.9263,46.9354,1400.0
2013-09-27 13:20:00,51.38,51.38,51.3,51.31,1700.0,46.9354,46.9354,46.8623,46.8715,1700.0
2013-09-27 13:30:00,51.3,51.32,51.25,51.27,4300.0,46.8623,46.8806,46.8167,46.8349,4300.0
2013-09-27 13:40:00,51.29,51.4,51.29,51.35,4800.0,46.8532,46.9537,46.8532,46.908,4800.0
2013-09-27 13:50:00,51.38,51.39,51.24,51.24,5800.0,46.9354,46.9445,46.8075,46.8075,5800.0
2013-09-27 14:00:00,51.25,51.27,51.13,51.13,4500.0,46.8167,46.8349,46.707,46.707,4500.0
2013-09-27 14:10:00,51.15,51.19,51.08,51.1,7600.0,46.7253,46.7618,46.6614,46.6796,7600.0
2013-09-27 14:20:00,51.09,51.13,51.07,51.13,4700.0,46.6705,46.707,46.6522,46.707,4700.0
2013-09-27 14:30:00,51.13,51.15,51.06,51.15,8200.0,46.707,46.7253,46.6431,46.7253,8200.0
2013-09-27 14:40:00,51.14,51.28,51.14,51.24,6700.0,46.7162,46.8441,46.7162,46.8075,6700.0
2013-09-27 14:50:00,51.24,51.29,51.17,51.17,6400.0,46.8075,46.8532,46.7436,46.7436,6400.0
2013-09-27 15:00:00,51.18,51.21,51.13,51.13,6100.0,46.7527,46.7801,46.707,46.707,6100.0
2013-09-27 15:10:00,51.13,51.18,51.05,51.06,9700.0,46.707,46.7527,46.634,46.6431,9700.0
2013-09-27 15:20:00,51.06,51.14,51.06,51.1,5100.0,46.6431,46.7162,46.6431,46.6796,5100.0
2013-09-27 15:30:00,51.11,51.24,51.09,51.24,16200.0,46.6888,46.8075,46.6705,46.8075,16200.0
2013-09-27 15:40:00,51.23,51.35,51.22,51.28,40600.0,46.7984,46.908,46.7892,46.8441,40600.0
2013-09-27 15:50:00,51.29,51.37,51.26,51.3,43700.0,46.8532,46.9263,46.8258,46.8623,43700.0
2013-09-30 09:30:00,50.7,51.05,50.7,51.05,8900.0,46.3142,46.634,46.3142,46.634,8900.0
2013-09-30 09:40:00,51.03,51.14,50.9,50.93,5100.0,46.6157,46.7162,46.4969,46.5243,5100.0
2013-09-30 09:50:00,50.92,51.16,50.87,51.13,5700.0,46.5152,46.7344,46.4695,46.707,5700.0
2013-09-30 10:00:00,51.12,51.24,51.0,51.0,5600.0,46.6979,46.8075,46.5883,46.5883,5600.0
2013-09-30 10:10:00,50.99,51.26,50.99,51.26,6500.0,46.5791,46.8258,46.5791,46.8258,6500.0
2013-09-30 10:20:00,51.26,51.44,51.19,51.34,5300.0,46.8258,46.9902,46.7618,46.8989,5300.0
2013-09-30 10:30:00,51.38,51.47,51.26,51.43,6900.0,46.9354,47.0176,46.8258,46.9811,6900.0
2013-09-30 10:40:00,51.38,51.65,51.37,51.48,4700.0,46.9354,47.1821,46.9263,47.0268,4700.0
2013-09-30 10:50:00,51.57,51.63,51.48,51.54,4600.0,47.109,47.1638,47.0268,47.0816,4600.0
2013-09-30 11:00:00,51.56,51.82,51.45,51.72,38500.0,47.0998,47.3373,46.9994,47.246,38500.0
2013-09-30 11:10:00,51.63,51.72,51.5,51.53,10600.0,47.1638,47.246,47.045,47.0724,10600.0
2013-09-30 11:20:00,51.54,51.79,51.53,51.79,4200.0,47.0816,47.3099,47.0724,47.3099,4200.0
2013-09-30 11:30:00,51.77,51.84,51.72,51.78,3500.0,47.2917,47.3556,47.246,47.3008,3500.0
2013-09-30 11:40:00,51.84,51.84,51.68,51.71,4300.0,47.3556,47.3556,47.2095,47.2369,4300.0
2013-09-30 11:50:00,51.71,51.77,51.63,51.76,4100.0,47.2369,47.2917,47.1638,47.2825,4100.0
2013-09-30 12:00:00,51.77,51.77,51.58,51.65,5000.0,47.2917,47.2917,47.1181,47.1821,5000.0
2013-09-30 12:10:00,51.62,51.76,51.62,51.66,2900.0,47.1546,47.2825,47.1546,47.1912,2900.0
2013-09-30 12:20:00,51.7,51.71,51.64,51.7,1200.0,47.2277,47.2369,47.1729,47.2277,1200.0
2013-09-30 12:30:00,51.75,51.82,51.75,51.78,2700.0,47.2734,47.3373,47.2734,47.3008,2700.0
2013-09-30 12:40:00,51.79,51.88,51.75,51.84,6000.0,47.3099,47.3922,47.2734,47.3556,6000.0
2013-09-30 12:50:00,51.79,51.79,51.68,51.68,17900.0,47.3099,47.3099,47.2095,47.2095,17900.0
2013-09-30 13:00:00,51.66,51.73,51.64,51.66,7000.0,47.1912,47.2551,47.1729,47.1912,7000.0
2013-09-30 13:10:00,51.66,51.82,51.52,51.8,106800.0,47.1912,47.3373,47.0633,47.3191,106800.0
2013-09-30 13:20:00,51.83,51.83,51.74,51.81,6500.0,47.3465,47.3465,47.2643,47.3282,6500.0
2013-09-30 13:30:00,51.83,51.99,51.81,51.81,17900.0,47.3465,47.4926,47.3282,47.3282,17900.0
2013-09-30 13:40:00,51.82,51.91,51.75,51.88,5900.0,47.3373,47.4196,47.2734,47.3922,5900.0
2013-09-30 13:50:00,51.92,51.96,51.78,51.79,8400.0,47.4287,47.4652,47.3008,47.3099,8400.0
2013-09-30 14:00:00,51.86,52.04,51.82,52.04,9600.0,47.3739,47.5383,47.3373,47.5383,9600.0
2013-09-30 14:10:00,52.06,52.09,52.0,52.0,7800.0,47.5566,47.584,47.5018,47.5018,7800.0
2013-09-30 14:20:00,51.99,52.12,51.91,52.12,9600.0,47.4926,47.6114,47.4196,47.6114,9600.0
2013-09-30 14:30:00,52.12,52.24,52.12,52.2,7600.0,47.6114,47.721,47.6114,47.6845,7600.0
2013-09-30 14:40:00,52.17,52.26,52.15,52.25,7200.0,47.6571,47.7393,47.6388,47.7301,7200.0
2013-09-30 14:50:00,52.24,52.36,52.24,52.32,18800.0,47.721,47.8306,47.721,47.7941,18800.0
2013-09-30 15:00:00,52.28,52.29,52.22,52.25,11500.0,47.7576,47.7667,47.7027,47.7301,11500.0
2013-09-30 15:10:00,52.24,52.24,52.05,52.1,19200.0,47.721,47.721,47.5474,47.5931,19200.0
2013-09-30 15:20:00,52.09,52.15,52.03,52.04,14800.0,47.584,47.6388,47.5292,47.5383,14800.0
2013-09-30 15:30:00,52.06,52.09,51.88,51.93,25600.0,47.5566,47.584,47.3922,47.4378,25600.0
2013-09-30 15:40:00,51.92,51.97,51.8,51.81,36800.0,47.4287,47.4744,47.3191,47.3282,36800.0
2013-09-30 15:50:00,51.8,51.91,51.66,51.81,90200.0,47.3191,47.4196,47.1912,47.3282,90200.0
2013-10-01 09:30:00,51.88,52.32,51.85,52.15,10800.0,47.3922,47.7941,47.3648,47.6388,10800.0
2013-10-01 09:40:00,52.08,52.32,52.0,52.24,7300.0,47.5749,47.7941,47.5018,47.721,7300.0
2013-10-01 09:50:00,52.22,52.35,52.22,52.29,6100.0,47.7027,47.8215,47.7027,47.7667,6100.0
2013-10-01 10:00:00,52.28,52.49,52.23,52.4,9700.0,47.7576,47.9494,47.7119,47.8672,9700.0
2013-10-01 10:10:00,52.42,52.56,52.2,52.49,12300.0,47.8854,48.0133,47.6845,47.9494,12300.0
2013-10-01 10:20:00,52.47,52.52,52.33,52.33,8800.0,47.9311,47.9768,47.8032,47.8032,8800.0
2013-10-01 10:30:00,52.34,52.51,52.34,52.51,7400.0,47.8124,47.9677,47.8124,47.9677,7400.0
2013-10-01 10:40:00,52.52,52.59,52.48,52.52,16600.0,47.9768,48.0407,47.9403,47.9768,16600.0
2013-10-01 10:50:00,52.45,52.59,52.44,52.46,7000.0,47.9128,48.0407,47.9037,47.922,7000.0
2013-10-01 11:00:00,52.41,52.51,52.36,52.45,10700.0,47.8763,47.9677,47.8306,47.9128,10700.0
2013-10-01 11:10:00,52.44,52.49,52.43,52.49,8700.0,47.9037,47.9494,47.8946,47.9494,8700.0
2013-10-01 11:20:00,52.51,52.57,52.5,52.5,6500.0,47.9677,48.0225,47.9585,47.9585,6500.0
2013-10-01 11:30:00,52.51,52.61,52.5,52.6,4400.0,47.9677,48.059,47.9585,48.0499,4400.0
2013-10-01 11:40:00,52.61,52.63,52.53,52.56,4600.0,48.059,48.0773,47.9859,48.0133,4600.0
2013-10-01 11:50:00,52.52,52.55,52.37,52.41,6400.0,47.9768,48.0042,47.8398,47.8763,6400.0
2013-10-01 12:00:00,52.4,52.48,52.38,52.48,5000.0,47.8672,47.9403,47.8489,47.9403,5000.0
2013-10-01 12:10:00,52.45,52.48,52.38,52.38,3600.0,47.9128,47.9403,47.8489,47.8489,3600.0
2013-10-01 12:20:00,52.36,52.51,52.33,52.51,8100.0,47.8306,47.9677,47.8032,47.9677,8100.0
2013-10-01 12:30:00,52.48,52.48,52.35,52.35,7500.0,47.9403,47.9403,47.8215,47.8215,7500.0
2013-10-01 12:40:00,52.36,52.41,52.34,52.34,3500.0,47.8306,47.8763,47.8124,47.8124,3500.0
2013-10-01 12:50:00,52.35,52.36,52.15,52.25,6700.0,47.8215,47.8306,47.6388,47.7301,6700.0
2013-10-01 13:00:00,52.25,52.33,52.25,52.33,2600.0,47.7301,47.8032,47.7301,47.8032,2600.0
2013-10-01 13:10:00,52.29,52.31,52.22,52.28,6400.0,47.7667,47.785,47.7027,47.7576,6400.0
2013-10-01 13:20:00,52.25,52.27,52.14,52.18,8500.0,47.7301,47.7484,47.6297,47.6662,8500.0
2013-10-01 13:30:00,52.18,52.22,52.14,52.17,8200.0,47.6662,47.7027,47.6297,47.6571,8200.0
2013-10-01 13:40:00,52.18,52.25,52.18,52.25,3700.0,47.6662,47.7301,47.6662,47.7301,3700.0
2013-10-01 13:50:00,52.23,52.32,52.23,52.3,8600.0,47.7119,47.7941,47.7119,47.7758,8600.0
2013-10-01 14:00:00,52.27,52.29,52.18,52.19,8000.0,47.7484,47.7667,47.6662,47.6753,8000.0
2013-10-01 14:10:00,52.19,52.23,52.17,52.21,20100.0,47.6753,47.7119,47.6571,47.6936,20100.0
2013-10-01 14:20:00,52.23,52.25,52.15,52.25,17800.0,47.7119,47.7301,47.6388,47.7301,17800.0
2013-10-01 14:30:00,52.24,52.29,52.2,52.27,11900.0,47.721,47.7667,47.6845,47.7484,11900.0
2013-10-01 14:40:00,52.28,52.31,52.2,52.3,7900.0,47.7576,47.785,47.6845,47.7758,7900.0
2013-10-01 14:50:00,52.28,52.36,52.28,52.36,7500.0,47.7576,47.8306,47.7576,47.8306,7500.0
2013-10-01 15:00:00,52.35,52.46,52.33,52.44,15400.0,47.8215,47.922,47.8032,47.9037,15400.0
2013-10-01 15:10:00,52.47,52.47,52.39,52.46,7800.0,47.9311,47.9311,47.858,47.922,7800.0
2013-10-01 15:20:00,52.45,52.56,52.4,52.56,20300.0,47.9128,48.0133,47.8672,48.0133,20300.0
2013-10-01 15:30:00,52.56,52.78,52.55,52.6,26200.0,48.0133,48.2143,48.0042,48.0499,26200.0
2013-10-01 15:40:00,52.57,52.6,52.43,52.56,26700.0,48.0225,48.0499,47.8946,48.0133,26700.0
2013-10-01 15:50:00,52.57,52.71,52.51,52.71,27200.0,48.0225,48.1504,47.9677,48.1504,27200.0
2013-10-02 09:30:00,52.46,52.74,52.31,52.73,20600.0,47.922,48.1778,47.785,48.1686,20600.0
2013-10-02 09:40:00,52.64,52.75,52.42,52.52,8200.0,48.0864,48.1869,47.8854,47.9768,8200.0
2013-10-02 09:50:00,52.5,52.73,52.41,52.56,5200.0,47.9585,48.1686,47.8763,48.0133,5200.0
2013-10-02 10:00:00,52.54,52.57,52.35,52.35,4600.0,47.9951,48.0225,47.8215,47.8215,4600.0
2013-10-02 10:10:00,52.29,52.57,52.29,52.57,10700.0,47.7667,48.0225,47.7667,48.0225,10700.0
2013-10-02 10:20:00,52.52,52.62,52.42,52.57,5100.0,47.9768,48.0681,47.8854,48.0225,5100.0
2013-10-02 10:30:00,52.52,52.56,52.48,52.56,4400.0,47.9768,48.0133,47.9403,48.0133,4400.0
2013-10-02 10:40:00,52.56,52.61,52.52,52.58,4400.0,48.0133,48.059,47.9768,48.0316,4400.0
2013-10-02 10:50:00,52.63,52.74,52.57,52.71,4000.0,48.0773,48.1778,48.0225,48.1504,4000.0
2013-10-02 11:00:00,52.7,52.81,52.7,52.78,7100.0,48.1412,48.2417,48.1412,48.2143,7100.0
2013-10-02 11:10:00,52.77,52.97,52.77,52.94,7300.0,48.2052,48.3879,48.2052,48.3605,7300.0
2013-10-02 11:20:00,52.95,52.98,52.89,52.96,20200.0,48.3696,48.397,48.3148,48.3787,20200.0
2013-10-02 11:30:00,52.96,53.32,52.96,53.24,232900.0,48.3787,48.7076,48.3787,48.6345,232900.0
2013-10-02 11:40:00,53.2,53.39,53.18,53.39,18900.0,48.598,48.7715,48.5797,48.7715,18900.0
2013-10-02 11:50:00,53.4,53.46,53.36,53.36,15100.0,48.7807,48.8355,48.7441,48.7441,15100.0
2013-10-02 12:00:00,53.38,53.44,53.35,53.41,8900.0,48.7624,48.8172,48.735,48.7898,8900.0
2013-10-02 12:10:00,53.4,53.44,53.34,53.37,5500.0,48.7807,48.8172,48.7259,48.7533,5500.0
2013-10-02 12:20:00,53.39,53.42,53.33,53.42,6100.0,48.7715,48.7989,48.7167,48.7989,6100.0
2013-10-02 12:30:00,53.41,53.49,53.37,53.49,6600.0,48.7898,48.8629,48.7533,48.8629,6600.0
2013-10-02 12:40:00,53.49,53.51,53.46,53.48,7800.0,48.8629,48.8812,48.8355,48.8537,7800.0
2013-10-02 12:50:00,53.47,53.54,53.45,53.46,5700.0,48.8446,48.9086,48.8263,48.8355,5700.0
2013-10-02 13:00:00,53.47,53.58,53.45,53.45,8700.0,48.8446,48.9451,48.8263,48.8263,8700.0
2013-10-02 13:10:00,53.45,53.47,53.38,53.41,15300.0,48.8263,48.8446,48.7624,48.7898,15300.0
2013-10-02 13:20:00,53.41,53.56,53.38,53.56,9100.0,48.7898,48.9268,48.7624,48.9268,9100.0
2013-10-02 13:30:00,53.55,53.57,53.42,53.48,9000.0,48.9177,48.936,48.7989,48.8537,9000.0
2013-10-02 13:40:00,53.48,53.53,53.43,53.52,9600.0,48.8537,48.8994,48.8081,48.8903,9600.0
2013-10-02 13:50:00,53.49,53.49,53.35,53.36,8800.0,48.8629,48.8629,48.735,48.7441,8800.0
2013-10-02 14:00:00,53.35,53.44,53.35,53.4,12200.0,48.735,48.8172,48.735,48.7807,12200.0
2013-10-02 14:10:00,53.4,53.42,53.36,53.39,8300.0,48.7807,48.7989,48.7441,48.7715,8300.0
2013-10-02 14:20:00,53.4,53.47,53.4,53.45,9100.0,48.7807,48.8446,48.7807,48.8263,9100.0
2013-10-02 14:30:00,53.43,53.44,53.37,53.4,10700.0,48.8081,48.8172,48.7533,48.7807,10700.0
2013-10-02 14:40:00,53.4,53.4,53.3,53.32,7600.0,48.7807,48.7807,48.6893,48.7076,7600.0
2013-10-02 14:50:00,53.32,53.4,53.32,53.39,9500.0,48.7076,48.7807,48.7076,48.7715,9500.0
2013-10-02 15:00:00,53.37,53.41,53.34,53.38,11100.0,48.7533,48.7898,48.7259,48.7624,11100.0
2013-10-02 15:10:00,53.38,53.45,53.37,53.37,11300.0,48.7624,48.8263,48.7533,48.7533,11300.0
2013-10-02 15:20:00,53.39,53.42,53.36,53.41,9100.0,48.7715,48.7989,48.7441,48.7898,9100.0
2013-10-02 15:30:00,53.41,53.6,53.41,53.56,24700.0,48.7898,48.9634,48.7898,48.9268,24700.0
2013-10-02 15:40:00,53.55,53.61,53.51,53.6,44800.0,48.9177,48.9725,48.8812,48.9634,44800.0
2013-10-02 15:50:00,53.6,53.72,53.59,53.69,55000.0,48.9634,49.073,48.9542,49.0456,55000.0
2013-10-03 09:30:00,53.54,53.86,53.52,53.76,17200.0,48.9086,49.2009,48.8903,49.1095,17200.0
2013-10-03 09:40:00,53.81,53.9,53.45,53.45,20300.0,49.1552,49.2374,48.8263,48.8263,20300.0
2013-10-03 09:50:00,53.44,53.45,53.32,53.42,7400.0,48.8172,48.8263,48.7076,48.7989,7400.0
2013-10-03 10:00:00,53.37,53.37,53.1,53.29,10800.0,48.7533,48.7533,48.5066,48.6802,10800.0
2013-10-03 10:10:00,53.27,53.28,53.08,53.09,11900.0,48.6619,48.671,48.4883,48.4975,11900.0
2013-10-03 10:20:00,53.06,53.06,52.79,52.8,24600.0,48.4701,48.4701,48.2234,48.2326,24600.0
2013-10-03 10:30:00,52.79,52.8,52.71,52.73,7800.0,48.2234,48.2326,48.1504,48.1686,7800.0
2013-10-03 10:40:00,52.74,52.79,52.5,52.54,17500.0,48.1778,48.2234,47.9585,47.9951,17500.0
2013-10-03 10:50:00,52.47,52.47,52.28,52.4,24100.0,47.9311,47.9311,47.7576,47.8672,24100.0
2013-10-03 11:00:00,52.4,52.46,52.34,52.45,6600.0,47.8672,47.922,47.8124,47.9128,6600.0
2013-10-03 11:10:00,52.46,52.47,52.35,52.35,3500.0,47.922,47.9311,47.8215,47.8215,3500.0
2013-10-03 11:20:00,52.35,52.41,52.17,52.17,9400.0,47.8215,47.8763,47.6571,47.6571,9400.0
2013-10-03 11:30:00,52.16,52.21,52.0,52.12,10200.0,47.6479,47.6936,47.5018,47.6114,10200.0
2013-10-03 11:40:00,52.08,52.08,51.91,51.93,6200.0,47.5749,47.5749,47.4196,47.4378,6200.0
2013-10-03 11:50:00,51.99,52.1,51.9,51.9,7500.0,47.4926,47.5931,47.4104,47.4104,7500.0
2013-10-03 12:00:00,51.91,52.09,51.87,52.09,8800.0,47.4196,47.584,47.383,47.584,8800.0
2013-10-03 12:10:00,52.1,52.16,52.05,52.07,6000.0,47.5931,47.6479,47.5474,47.5657,6000.0
2013-10-03 12:20:00,52.06,52.13,51.94,52.13,5900.0,47.5566,47.6205,47.447,47.6205,5900.0
2013-10-03 12:30:00,52.14,52.17,52.13,52.15,8200.0,47.6297,47.6571,47.6205,47.6388,8200.0
2013-10-03 12:40:00,52.14,52.27,52.06,52.23,5900.0,47.6297,47.7484,47.5566,47.7119,5900.0
2013-10-03 12:50:00,52.24,52.34,52.18,52.34,7100.0,47.721,47.8124,47.6662,47.8124,7100.0
2013-10-03 13:00:00,52.31,52.4,52.3,52.36,5200.0,47.785,47.8672,47.7758,47.8306,5200.0
2013-10-03 13:10:00,52.35,52.39,52.34,52.37,2800.0,47.8215,47.858,47.8124,47.8398,2800.0
2013-10-03 13:20:00,52.37,52.54,52.33,52.54,5000.0,47.8398,47.9951,47.8032,47.9951,5000.0
2013-10-03 13:30:00,52.55,52.75,52.54,52.62,10000.0,48.0042,48.1869,47.9951,48.0681,10000.0
2013-10-03 13:40:00,52.63,52.77,52.63,52.72,4400.0,48.0773,48.2052,48.0773,48.1595,4400.0
2013-10-03 13:50:00,52.71,52.72,52.55,52.66,6400.0,48.1504,48.1595,48.0042,48.1047,6400.0
2013-10-03 14:00:00,52.66,52.66,52.51,52.55,7300.0,48.1047,48.1047,47.9677,48.0042,7300.0
2013-10-03 14:10:00,52.55,52.58,52.5,52.53,10600.0,48.0042,48.0316,47.9585,47.9859,10600.0
2013-10-03 14:20:00,52.5,52.68,52.5,52.67,27700.0,47.9585,48.123,47.9585,48.1138,27700.0
2013-10-03 14:30:00,52.73,52.73,52.57,52.64,8400.0,48.1686,48.1686,48.0225,48.0864,8400.0
2013-10-03 14:40:00,52.65,52.77,52.62,52.62,8800.0,48.0955,48.2052,48.0681,48.0681,8800.0
2013-10-03 14:50:00,52.65,52.7,52.56,52.59,13500.0,48.0955,48.1412,48.0133,48.0407,13500.0
2013-10-03 15:00:00,52.57,52.62,52.55,52.57,11200.0,48.0225,48.0681,48.0042,48.0225,11200.0
2013-10-03 15:10:00,52.57,52.62,52.55,52.56,9900.0,48.0225,48.0681,48.0042,48.0133,9900.0
2013-10-03 15:20:00,52.57,52.67,52.57,52.67,12300.0,48.0225,48.1138,48.0225,48.1138,12300.0
2013-10-03 15:30:00,52.64,52.86,52.64,52.84,17900.0,48.0864,48.2874,48.0864,48.2691,17900.0
2013-10-03 15:40:00,52.84,52.88,52.74,52.76,38400.0,48.2691,48.3057,48.1778,48.196,38400.0
2013-10-03 15:50:00,52.73,52.79,52.6,52.69,61500.0,48.1686,48.2234,48.0499,48.1321,61500.0
2013-10-04 09:30:00,52.58,52.85,52.33,52.33,4800.0,48.0316,48.2782,47.8032,47.8032,4800.0
2013-10-04 09:40:00,52.34,52.34,52.1,52.21,6300.0,47.8124,47.8124,47.5931,47.6936,6300.0
2013-10-04 09:50:00,52.25,52.73,52.24,52.63,7000.0,47.7301,48.1686,47.721,48.0773,7000.0
2013-10-04 10:00:00,52.68,52.8,52.46,52.46,4900.0,48.123,48.2326,47.922,47.922,4900.0
2013-10-04 10:10:00,52.44,52.49,52.31,52.31,5800.0,47.9037,47.9494,47.785,47.785,5800.0
2013-10-04 10:20:00,52.29,52.29,52.11,52.11,4200.0,47.7667,47.7667,47.6023,47.6023,4200.0
2013-10-04 10:30:00,52.15,52.28,52.13,52.13,5100.0,47.6388,47.7576,47.6205,47.6205,5100.0
2013-10-04 10:40:00,52.14,52.16,52.0,52.04,4500.0,47.6297,47.6479,47.5018,47.5383,4500.0
2013-10-04 10:50:00,52.08,52.14,52.06,52.08,4000.0,47.5749,47.6297,47.5566,47.5749,4000.0
2013-10-04 11:00:00,52.08,52.19,52.02,52.13,12000.0,47.5749,47.6753,47.52,47.6205,12000.0
2013-10-04 11:10:00,52.15,52.41,52.15,52.36,9600.0,47.6388,47.8763,47.6388,47.8306,9600.0
2013-10-04 11:20:00,52.35,52.45,52.29,52.36,10600.0,47.8215,47.9128,47.7667,47.8306,10600.0
2013-10-04 11:30:00,52.34,52.42,52.31,52.37,9600.0,47.8124,47.8854,47.785,47.8398,9600.0
2013-10-04 11:40:00,52.35,52.42,52.31,52.4,9600.0,47.8215,47.8854,47.785,47.8672,9600.0
2013-10-04 11:50:00,52.4,52.5,52.4,52.42,1800.0,47.8672,47.9585,47.8672,47.8854,1800.0
2013-10-04 12:00:00,52.42,52.44,52.32,52.33,7300.0,47.8854,47.9037,47.7941,47.8032,7300.0
2013-10-04 12:10:00,52.34,52.59,52.32,52.55,3800.0,47.8124,48.0407,47.7941,48.0042,3800.0
2013-10-04 12:20:00,52.61,52.62,52.56,52.59,5100.0,48.059,48.0681,48.0133,48.0407,5100.0
2013-10-04 12:30:00,52.61,52.71,52.57,52.71,17400.0,48.059,48.1504,48.0225,48.1504,17400.0
2013-10-04 12:40:00,52.69,52.74,52.66,52.71,7700.0,48.1321,48.1778,48.1047,48.1504,7700.0
2013-10-04 12:50:00,52.7,52.73,52.68,52.68,5500.0,48.1412,48.1686,48.123,48.123,5500.0
2013-10-04 13:00:00,52.69,52.76,52.63,52.67,6900.0,48.1321,48.196,48.0773,48.1138,6900.0
2013-10-04 13:10:00,52.67,52.69,52.54,52.57,5000.0,48.1138,48.1321,47.9951,48.0225,5000.0
2013-10-04 13:20:00,52.54,52.56,52.45,52.5,7400.0,47.9951,48.0133,47.9128,47.9585,7400.0
2013-10-04 13:30:00,52.52,52.57,52.52,52.56,2500.0,47.9768,48.0225,47.9768,48.0133,2500.0
2013-10-04 13:40:00,52.54,52.57,52.47,52.47,1900.0,47.9951,48.0225,47.9311,47.9311,1900.0
2013-10-04 13:50:00,52.51,52.51,52.43,52.44,1700.0,47.9677,47.9677,47.8946,47.9037,1700.0
2013-10-04 14:00:00,52.45,52.46,52.43,52.45,4300.0,47.9128,47.922,47.8946,47.9128,4300.0
2013-10-04 14:10:00,52.48,52.59,52.48,52.56,3500.0,47.9403,48.0407,47.9403,48.0133,3500.0
2013-10-04 14:20:00,52.51,52.53,52.5,52.52,1700.0,47.9677,47.9859,47.9585,47.9768,1700.0
2013-10-04 14:30:00,52.51,52.53,52.44,52.47,4700.0,47.9677,47.9859,47.9037,47.9311,4700.0
2013-10-04 14:40:00,52.49,52.58,52.44,52.58,10100.0,47.9494,48.0316,47.9037,48.0316,10100.0
2013-10-04 14:50:00,52.6,52.7,52.6,52.65,11700.0,48.0499,48.1412,48.0499,48.0955,11700.0
2013-10-04 15:00:00,52.66,52.74,52.63,52.73,11000.0,48.1047,48.1778,48.0773,48.1686,11000.0
2013-10-04 15:10:00,52.75,52.81,52.74,52.79,12600.0,48.1869,48.2417,48.1778,48.2234,12600.0
2013-10-04 15:20:00,52.78,52.85,52.77,52.85,14700.0,48.2143,48.2782,48.2052,48.2782,14700.0
2013-10-04 15:30:00,52.85,52.88,52.8,52.81,19700.0,48.2782,48.3057,48.2326,48.2417,19700.0
2013-10-04 15:40:00,52.81,52.83,52.67,52.82,41100.0,48.2417,48.26,48.1138,48.2508,41100.0
2013-10-04 15:50:00,52.84,52.86,52.7,52.82,47300.0,48.2691,48.2874,48.1412,48.2508,47300.0
2013-10-07 09:30:00,52.25,52.57,52.25,52.35,5900.0,47.7301,48.0225,47.7301,47.8215,5900.0
2013-10-07 09:40:00,52.26,52.37,52.25,52.31,2500.0,47.7393,47.8398,47.7301,47.785,2500.0
2013-10-07 09:50:00,52.33,52.34,52.1,52.1,4300.0,47.8032,47.8124,47.5931,47.5931,4300.0
2013-10-07 10:00:00,52.06,52.27,52.0,52.27,9300.0,47.5566,47.7484,47.5018,47.7484,9300.0
2013-10-07 10:10:00,52.22,52.31,52.17,52.17,2000.0,47.7027,47.785,47.6571,47.6571,2000.0
2013-10-07 10:20:00,52.2,52.36,52.15,52.3,2500.0,47.6845,47.8306,47.6388,47.7758,2500.0
2013-10-07 10:30:00,52.29,52.34,52.18,52.18,1200.0,47.7667,47.8124,47.6662,47.6662,1200.0
2013-10-07 10:40:00,52.22,52.34,52.17,52.27,1800.0,47.7027,47.8124,47.6571,47.7484,1800.0
2013-10-07 10:50:00,52.27,52.33,52.27,52.29,3300.0,47.7484,47.8032,47.7484,47.7667,3300.0
2013-10-07 11:00:00,52.3,52.53,52.26,52.53,10400.0,47.7758,47.9859,47.7393,47.9859,10400.0
2013-10-07 11:10:00,52.6,52.6,52.54,52.57,1100.0,48.0499,48.0499,47.9951,48.0225,1100.0
2013-10-07 11:20:00,52.54,52.54,52.48,52.51,2100.0,47.9951,47.9951,47.9403,47.9677,2100.0
2013-10-07 11:30:00,52.49,52.52,52.43,52.45,2000.0,47.9494,47.9768,47.8946,47.9128,2000.0
2013-10-07 11:40:00,52.46,52.55,52.43,52.55,1400.0,47.922,48.0042,47.8946,48.0042,1400.0
2013-10-07 11:50:00,52.49,52.49,52.4,52.4,2500.0,47.9494,47.9494,47.8672,47.8672,2500.0
2013-10-07 12:00:00,52.38,52.53,52.38,52.53,2500.0,47.8489,47.9859,47.8489,47.9859,2500.0
2013-10-07 12:10:00,52.54,52.54,52.38,52.4,3500.0,47.9951,47.9951,47.8489,47.8672,3500.0
2013-10-07 12:20:00,52.38,52.38,52.26,52.26,2300.0,47.8489,47.8489,47.7393,47.7393,2300.0
2013-10-07 12:30:00,52.25,52.3,52.24,52.27,6900.0,47.7301,47.7758,47.721,47.7484,6900.0
2013-10-07 12:40:00,52.29,52.31,52.28,52.28,2300.0,47.7667,47.785,47.7576,47.7576,2300.0
2013-10-07 12:50:00,52.29,52.3,52.25,52.25,3600.0,47.7667,47.7758,47.7301,47.7301,3600.0
2013-10-07 13:00:00,52.27,52.35,52.27,52.31,1400.0,47.7484,47.8215,47.7484,47.785,1400.0
2013-10-07 13:10:00,52.31,52.41,52.31,52.4,6800.0,47.785,47.8763,47.785,47.8672,6800.0
2013-10-07 13:20:00,52.37,52.37,52.25,52.31,6800.0,47.8398,47.8398,47.7301,47.785,6800.0
2013-10-07 13:30:00,52.31,52.39,52.24,52.24,3900.0,47.785,47.858,47.721,47.721,3900.0
2013-10-07 13:40:00,52.25,52.3,52.25,52.3,2700.0,47.7301,47.7758,47.7301,47.7758,2700.0
2013-10-07 13:50:00,52.29,52.46,52.29,52.43,3100.0,47.7667,47.922,47.7667,47.8946,3100.0
2013-10-07 14:00:00,52.49,52.51,52.42,52.47,2800.0,47.9494,47.9677,47.8854,47.9311,2800.0
2013-10-07 14:10:00,52.47,52.57,52.47,52.57,4500.0,47.9311,48.0225,47.9311,48.0225,4500.0
2013-10-07 14:20:00,52.6,52.66,52.56,52.66,3500.0,48.0499,48.1047,48.0133,48.1047,3500.0
2013-10-07 14:30:00,52.67,52.75,52.67,52.72,2400.0,48.1138,48.1869,48.1138,48.1595,2400.0
2013-10-07 14:40:00,52.7,52.71,52.63,52.63,3300.0,48.1412,48.1504,48.0773,48.0773,3300.0
2013-10-07 14:50:00,52.67,52.68,52.6,52.67,4300.0,48.1138,48.123,48.0499,48.1138,4300.0
2013-10-07 15:00:00,52.65,52.77,52.63,52.77,12200.0,48.0955,48.2052,48.0773,48.2052,12200.0
2013-10-07 15:10:00,52.78,52.78,52.7,52.7,8600.0,48.2143,48.2143,48.1412,48.1412,8600.0
2013-10-07 15:20:00,52.7,52.7,52.52,52.6,11400.0,48.1412,48.1412,47.9768,48.0499,11400.0
2013-10-07 15:30:00,52.59,52.61,52.45,52.45,7800.0,48.0407,48.059,47.9128,47.9128,7800.0
2013-10-07 15:40:00,52.45,52.59,52.41,52.58,35300.0,47.9128,48.0407,47.8763,48.0316,35300.0
2013-10-07 15:50:00,52.58,52.63,52.51,52.51,47100.0,48.0316,48.0773,47.9677,47.9677,47100.0
2013-10-08 09:30:00,52.41,52.55,52.38,52.4,15300.0,47.8763,48.0042,47.8489,47.8672,15300.0
2013-10-08 09:40:00,52.38,52.6,52.38,52.58,4500.0,47.8489,48.0499,47.8489,48.0316,4500.0
2013-10-08 09:50:00,52.58,52.77,52.55,52.77,4100.0,48.0316,48.2052,48.0042,48.2052,4100.0
2013-10-08 10:00:00,52.82,52.93,52.6,52.64,6500.0,48.2508,48.3513,48.0499,48.0864,6500.0
2013-10-08 10:10:00,52.59,52.73,52.57,52.7,3000.0,48.0407,48.1686,48.0225,48.1412,3000.0
2013-10-08 10:20:00,52.7,52.75,52.63,52.73,8200.0,48.1412,48.1869,48.0773,48.1686,8200.0
2013-10-08 10:30:00,52.66,52.8,52.66,52.68,4700.0,48.1047,48.2326,48.1047,48.123,4700.0
2013-10-08 10:40:00,52.65,52.74,52.52,52.52,9200.0,48.0955,48.1778,47.9768,47.9768,9200.0
2013-10-08 10:50:00,52.57,52.7,52.46,52.65,23300.0,48.0225,48.1412,47.922,48.0955,23300.0
2013-10-08 11:00:00,52.62,52.84,52.57,52.8,21900.0,48.0681,48.2691,48.0225,48.2326,21900.0
2013-10-08 11:10:00,52.85,52.96,52.71,52.74,13400.0,48.2782,48.3787,48.1504,48.1778,13400.0
2013-10-08 11:20:00,52.71,52.72,52.49,52.49,4400.0,48.1504,48.1595,47.9494,47.9494,4400.0
2013-10-08 11:30:00,52.47,52.47,52.31,52.34,9100.0,47.9311,47.9311,47.785,47.8124,9100.0
2013-10-08 11:40:00,52.34,52.41,52.23,52.3,11800.0,47.8124,47.8763,47.7119,47.7758,11800.0
2013-10-08 11:50:00,52.25,52.44,52.25,52.44,6600.0,47.7301,47.9037,47.7301,47.9037,6600.0
2013-10-08 12:00:00,52.45,52.46,52.28,52.34,11200.0,47.9128,47.922,47.7576,47.8124,11200.0
2013-10-08 12:10:00,52.34,52.34,52.11,52.14,4600.0,47.8124,47.8124,47.6023,47.6297,4600.0
2013-10-08 12:20:00,52.08,52.12,51.98,51.99,4600.0,47.5749,47.6114,47.4835,47.4926,4600.0
2013-10-08 12:30:00,51.99,52.01,51.83,51.86,5800.0,47.4926,47.5109,47.3465,47.3739,5800.0
2013-10-08 12:40:00,51.86,52.04,51.86,51.94,8100.0,47.3739,47.5383,47.3739,47.447,8100.0
2013-10-08 12:50:00,51.91,51.95,51.85,51.91,4100.0,47.4196,47.4561,47.3648,47.4196,4100.0
2013-10-08 13:00:00,51.94,51.98,51.84,51.88,3300.0,47.447,47.4835,47.3556,47.3922,3300.0
2013-10-08 13:10:00,51.87,52.0,51.78,51.82,7500.0,47.383,47.5018,47.3008,47.3373,7500.0
2013-10-08 13:20:00,51.79,51.85,51.77,51.8,2800.0,47.3099,47.3648,47.2917,47.3191,2800.0
2013-10-08 13:30:00,51.84,51.87,51.72,51.72,4300.0,47.3556,47.383,47.246,47.246,4300.0
2013-10-08 13:40:00,51.71,51.71,51.58,51.58,3400.0,47.2369,47.2369,47.1181,47.1181,3400.0
2013-10-08 13:50:00,51.51,51.58,51.44,51.44,4400.0,47.0542,47.1181,46.9902,46.9902,4400.0
2013-10-08 14:00:00,51.44,51.44,51.31,51.32,6900.0,46.9902,46.9902,46.8715,46.8806,6900.0
2013-10-08 14:10:00,51.27,51.34,51.25,51.33,5900.0,46.8349,46.8989,46.8167,46.8897,5900.0
2013-10-08 14:20:00,51.3,51.43,51.28,51.41,7500.0,46.8623,46.9811,46.8441,46.9628,7500.0
2013-10-08 14:30:00,51.43,51.44,51.26,51.27,5800.0,46.9811,46.9902,46.8258,46.8349,5800.0
2013-10-08 14:40:00,51.23,51.26,51.17,51.22,8200.0,46.7984,46.8258,46.7436,46.7892,8200.0
2013-10-08 14:50:00,51.21,51.31,51.06,51.29,14900.0,46.7801,46.8715,46.6431,46.8532,14900.0
2013-10-08 15:00:00,51.31,51.39,51.28,51.31,7600.0,46.8715,46.9445,46.8441,46.8715,7600.0
2013-10-08 15:10:00,51.3,51.4,51.25,51.4,8000.0,46.8623,46.9537,46.8167,46.9537,8000.0
2013-10-08 15:20:00,51.41,51.56,51.39,51.52,13000.0,46.9628,47.0998,46.9445,47.0633,13000.0
2013-10-08 15:30:00,51.52,51.58,51.39,51.45,11400.0,47.0633,47.1181,46.9445,46.9994,11400.0
2013-10-08 15:40:00,51.46,51.55,51.37,51.49,40100.0,47.0085,47.0907,46.9263,47.0359,40100.0
2013-10-08 15:50:00,51.46,51.54,51.32,51.36,58300.0,47.0085,47.0816,46.8806,46.9171,58300.0
2013-10-09 09:30:00,51.4,51.4,50.9,51.02,9000.0,46.9537,46.9537,46.4969,46.6065,9000.0
2013-10-09 09:40:00,50.97,51.05,50.87,50.94,3700.0,46.5609,46.634,46.4695,46.5335,3700.0
2013-10-09 09:50:00,50.89,51.01,50.7,51.01,37400.0,46.4878,46.5974,46.3142,46.5974,37400.0
2013-10-09 10:00:00,51.03,51.08,50.75,50.91,4700.0,46.6157,46.6614,46.3599,46.5061,4700.0
2013-10-09 10:10:00,50.85,50.85,50.58,50.71,26900.0,46.4513,46.4513,46.2046,46.3234,26900.0
2013-10-09 10:20:00,50.71,50.9,50.62,50.84,25400.0,46.3234,46.4969,46.2412,46.4421,25400.0
2013-10-09 10:30:00,50.85,50.88,50.75,50.84,3900.0,46.4513,46.4787,46.3599,46.4421,3900.0
2013-10-09 10:40:00,50.87,50.97,50.78,50.83,6400.0,46.4695,46.5609,46.3873,46.433,6400.0
2013-10-09 10:50:00,50.84,50.96,50.75,50.85,14400.0,46.4421,46.5517,46.3599,46.4513,14400.0
2013-10-09 11:00:00,50.82,50.95,50.73,50.73,4700.0,46.4238,46.5426,46.3416,46.3416,4700.0
2013-10-09 11:10:00,50.74,50.77,50.56,50.56,12700.0,46.3508,46.3782,46.1863,46.1863,12700.0
2013-10-09 11:20:00,50.55,50.58,50.35,50.51,4700.0,46.1772,46.2046,45.9945,46.1407,4700.0
2013-10-09 11:30:00,50.5,50.56,50.39,50.43,19400.0,46.1315,46.1863,46.031,46.0676,19400.0
2013-10-09 11:40:00,50.37,50.58,50.32,50.52,3600.0,46.0128,46.2046,45.9671,46.1498,3600.0
2013-10-09 11:50:00,50.5,50.57,50.43,50.46,4100.0,46.1315,46.1955,46.0676,46.095,4100.0
2013-10-09 12:00:00,50.48,50.57,50.47,50.52,3200.0,46.1133,46.1955,46.1041,46.1498,3200.0
2013-10-09 12:10:00,50.49,50.64,50.49,50.62,3800.0,46.1224,46.2594,46.1224,46.2412,3800.0
2013-10-09 12:20:00,50.56,50.58,50.5,50.54,4000.0,46.1863,46.2046,46.1315,46.1681,4000.0
2013-10-09 12:30:00,50.57,50.66,50.57,50.57,1600.0,46.1955,46.2777,46.1955,46.1955,1600.0
2013-10-09 12:40:00,50.55,50.72,50.54,50.69,4600.0,46.1772,46.3325,46.1681,46.3051,4600.0
2013-10-09 12:50:00,50.59,50.64,50.53,50.53,3000.0,46.2137,46.2594,46.1589,46.1589,3000.0
2013-10-09 13:00:00,50.54,50.63,50.53,50.6,3200.0,46.1681,46.2503,46.1589,46.2229,3200.0
2013-10-09 13:10:00,50.55,50.87,50.55,50.83,5300.0,46.1772,46.4695,46.1772,46.433,5300.0
2013-10-09 13:20:00,50.86,51.28,50.86,51.24,10700.0,46.4604,46.8441,46.4604,46.8075,10700.0
2013-10-09 13:30:00,51.21,51.36,51.15,51.17,5200.0,46.7801,46.9171,46.7253,46.7436,5200.0
2013-10-09 13:40:00,51.17,51.2,51.09,51.09,9800.0,46.7436,46.771,46.6705,46.6705,9800.0
2013-10-09 13:50:00,51.1,51.37,51.1,51.35,8500.0,46.6796,46.9263,46.6796,46.908,8500.0
2013-10-09 14:00:00,51.29,51.4,51.16,51.32,6000.0,46.8532,46.9537,46.7344,46.8806,6000.0
2013-10-09 14:10:00,51.33,51.33,51.06,51.16,15300.0,46.8897,46.8897,46.6431,46.7344,15300.0
2013-10-09 14:20:00,51.15,51.29,51.09,51.23,7200.0,46.7253,46.8532,46.6705,46.7984,7200.0
2013-10-09 14:30:00,51.26,51.38,51.26,51.29,3900.0,46.8258,46.9354,46.8258,46.8532,3900.0
2013-10-09 14:40:00,51.32,51.32,51.24,51.31,5500.0,46.8806,46.8806,46.8075,46.8715,5500.0
2013-10-09 14:50:00,51.27,51.36,51.25,51.31,4700.0,46.8349,46.9171,46.8167,46.8715,4700.0
2013-10-09 15:00:00,51.28,51.3,51.22,51.25,9100.0,46.8441,46.8623,46.7892,46.8167,9100.0
2013-10-09 15:10:00,51.24,51.24,51.04,51.08,6500.0,46.8075,46.8075,46.6248,46.6614,6500.0
2013-10-09 15:20:00,51.08,51.17,51.02,51.08,8500.0,46.6614,46.7436,46.6065,46.6614,8500.0
2013-10-09 15:30:00,51.09,51.2,51.02,51.05,13000.0,46.6705,46.771,46.6065,46.634,13000.0
2013-10-09 15:40:00,51.04,51.04,50.73,50.77,24000.0,46.6248,46.6248,46.3416,46.3782,24000.0
2013-10-09 15:50:00,50.78,50.93,50.71,50.77,56600.0,46.3873,46.5243,46.3234,46.3782,56600.0
2013-10-10 09:30:00,51.46,51.53,51.33,51.53,15300.0,47.0085,47.0724,46.8897,47.0724,15300.0
2013-10-10 09:40:00,51.6,51.69,51.58,51.58,2400.0,47.1364,47.2186,47.1181,47.1181,2400.0
2013-10-10 09:50:00,51.56,51.84,51.56,51.73,7900.0,47.0998,47.3556,47.0998,47.2551,7900.0
2013-10-10 10:00:00,51.74,51.87,51.7,51.71,5100.0,47.2643,47.383,47.2277,47.2369,5100.0
2013-10-10 10:10:00,51.71,51.79,51.69,51.71,3200.0,47.2369,47.3099,47.2186,47.2369,3200.0
2013-10-10 10:20:00,51.75,51.86,51.71,51.86,2500.0,47.2734,47.3739,47.2369,47.3739,2500.0
2013-10-10 10:30:00,51.8,52.05,51.79,52.0,3400.0,47.3191,47.5474,47.3099,47.5018,3400.0
2013-10-10 10:40:00,52.04,52.17,52.04,52.07,4100.0,47.5383,47.6571,47.5383,47.5657,4100.0
2013-10-10 10:50:00,52.07,52.07,51.88,51.94,4900.0,47.5657,47.5657,47.3922,47.447,4900.0
2013-10-10 11:00:00,51.85,51.9,51.81,51.86,3000.0,47.3648,47.4104,47.3282,47.3739,3000.0
2013-10-10 11:10:00,51.84,51.91,51.79,51.8,8700.0,47.3556,47.4196,47.3099,47.3191,8700.0
2013-10-10 11:20:00,51.79,51.89,51.74,51.83,6300.0,47.3099,47.4013,47.2643,47.3465,6300.0
2013-10-10 11:30:00,51.85,52.05,51.83,52.05,4500.0,47.3648,47.5474,47.3465,47.5474,4500.0
2013-10-10 11:40:00,52.06,52.09,52.0,52.07,30300.0,47.5566,47.584,47.5018,47.5657,30300.0
2013-10-10 11:50:00,52.08,52.23,52.08,52.16,2800.0,47.5749,47.7119,47.5749,47.6479,2800.0
2013-10-10 12:00:00,52.14,52.25,52.08,52.14,6400.0,47.6297,47.7301,47.5749,47.6297,6400.0
2013-10-10 12:10:00,52.15,52.2,52.1,52.18,3000.0,47.6388,47.6845,47.5931,47.6662,3000.0
2013-10-10 12:20:00,52.14,52.34,52.12,52.28,9000.0,47.6297,47.8124,47.6114,47.7576,9000.0
2013-10-10 12:30:00,52.29,52.39,52.29,52.37,4300.0,47.7667,47.858,47.7667,47.8398,4300.0
2013-10-10 12:40:00,52.4,52.4,52.31,52.32,4400.0,47.8672,47.8672,47.785,47.7941,4400.0
2013-10-10 12:50:00,52.29,52.32,52.22,52.25,3100.0,47.7667,47.7941,47.7027,47.7301,3100.0
2013-10-10 13:00:00,52.25,52.25,52.07,52.15,7000.0,47.7301,47.7301,47.5657,47.6388,7000.0
2013-10-10 13:10:00,52.15,52.25,52.11,52.23,25000.0,47.6388,47.7301,47.6023,47.7119,25000.0
2013-10-10 13:20:00,52.22,52.27,52.16,52.27,9900.0,47.7027,47.7484,47.6479,47.7484,9900.0
2013-10-10 13:30:00,52.25,52.29,52.17,52.18,6900.0,47.7301,47.7667,47.6571,47.6662,6900.0
2013-10-10 13:40:00,52.21,52.28,52.16,52.23,15300.0,47.6936,47.7576,47.6479,47.7119,15300.0
2013-10-10 13:50:00,52.23,52.3,52.22,52.25,27000.0,47.7119,47.7758,47.7027,47.7301,27000.0
2013-10-10 14:00:00,52.25,52.27,52.18,52.22,5400.0,47.7301,47.7484,47.6662,47.7027,5400.0
2013-10-10 14:10:00,52.22,52.22,52.14,52.2,5900.0,47.7027,47.7027,47.6297,47.6845,5900.0
2013-10-10 14:20:00,52.2,52.28,52.16,52.26,4400.0,47.6845,47.7576,47.6479,47.7393,4400.0
2013-10-10 14:30:00,52.27,52.29,52.17,52.19,13800.0,47.7484,47.7667,47.6571,47.6753,13800.0
2013-10-10 14:40:00,52.2,52.25,52.2,52.23,8000.0,47.6845,47.7301,47.6845,47.7119,8000.0
2013-10-10 14:50:00,52.2,52.25,52.14,52.2,8100.0,47.6845,47.7301,47.6297,47.6845,8100.0
2013-10-10 15:00:00,52.19,52.36,52.19,52.32,11700.0,47.6753,47.8306,47.6753,47.7941,11700.0
2013-10-10 15:10:00,52.34,52.37,52.24,52.27,12200.0,47.8124,47.8398,47.721,47.7484,12200.0
2013-10-10 15:20:00,52.28,52.29,52.21,52.21,11100.0,47.7576,47.7667,47.6936,47.6936,11100.0
2013-10-10 15:30:00,52.24,52.27,52.2,52.21,17300.0,47.721,47.7484,47.6845,47.6936,17300.0
2013-10-10 15:40:00,52.23,52.3,52.2,52.27,33000.0,47.7119,47.7758,47.6845,47.7484,33000.0
2013-10-10 15:50:00,52.29,52.39,52.23,52.35,44500.0,47.7667,47.858,47.7119,47.8215,44500.0
2013-10-11 09:30:00,52.11,52.38,51.96,52.25,64300.0,47.6023,47.8489,47.4652,47.7301,64300.0
2013-10-11 09:40:00,52.33,52.57,52.33,52.54,28900.0,47.8032,48.0225,47.8032,47.9951,28900.0
2013-10-11 09:50:00,52.54,52.77,52.5,52.73,9300.0,47.9951,48.2052,47.9585,48.1686,9300.0
2013-10-11 10:00:00,52.72,52.8,52.58,52.76,5100.0,48.1595,48.2326,48.0316,48.196,5100.0
2013-10-11 10:10:00,52.75,52.76,52.62,52.7,13900.0,48.1869,48.196,48.0681,48.1412,13900.0
2013-10-11 10:20:00,52.63,52.78,52.62,52.76,5200.0,48.0773,48.2143,48.0681,48.196,5200.0
2013-10-11 10:30:00,52.71,52.85,52.71,52.84,14800.0,48.1504,48.2782,48.1504,48.2691,14800.0
2013-10-11 10:40:00,52.84,52.91,52.77,52.77,34900.0,48.2691,48.3331,48.2052,48.2052,34900.0
2013-10-11 10:50:00,52.73,52.84,52.73,52.8,32500.0,48.1686,48.2691,48.1686,48.2326,32500.0
2013-10-11 11:00:00,52.79,52.8,52.72,52.77,4700.0,48.2234,48.2326,48.1595,48.2052,4700.0
2013-10-11 11:10:00,52.78,52.8,52.6,52.61,5500.0,48.2143,48.2326,48.0499,48.059,5500.0
2013-10-11 11:20:00,52.68,52.79,52.68,52.73,3100.0,48.123,48.2234,48.123,48.1686,3100.0
2013-10-11 11:30:00,52.68,52.84,52.68,52.75,7900.0,48.123,48.2691,48.123,48.1869,7900.0
2013-10-11 11:40:00,52.81,52.94,52.81,52.94,3700.0,48.2417,48.3605,48.2417,48.3605,3700.0
2013-10-11 11:50:00,52.93,53.14,52.93,53.02,17800.0,48.3513,48.5432,48.3513,48.4335,17800.0
2013-10-11 12:00:00,53.04,53.15,53.04,53.1,3900.0,48.4518,48.5523,48.4518,48.5066,3900.0
2013-10-11 12:10:00,53.1,53.15,53.0,53.13,2300.0,48.5066,48.5523,48.4153,48.534,2300.0
2013-10-11 12:20:00,53.16,53.16,53.03,53.03,4700.0,48.5614,48.5614,48.4427,48.4427,4700.0
2013-10-11 12:30:00,53.02,53.07,52.96,53.0,3000.0,48.4335,48.4792,48.3787,48.4153,3000.0
2013-10-11 12:40:00,53.01,53.02,52.92,52.92,11000.0,48.4244,48.4335,48.3422,48.3422,11000.0
2013-10-11 12:50:00,52.91,53.01,52.9,53.01,1900.0,48.3331,48.4244,48.3239,48.4244,1900.0
2013-10-11 13:00:00,52.97,52.98,52.87,52.98,6100.0,48.3879,48.397,48.2965,48.397,6100.0
2013-10-11 13:10:00,52.99,53.01,52.92,52.98,11500.0,48.4061,48.4244,48.3422,48.397,11500.0
2013-10-11 13:20:00,52.99,53.0,52.89,52.95,14300.0,48.4061,48.4153,48.3148,48.3696,14300.0
2013-10-11 13:30:00,52.94,52.97,52.9,52.91,12700.0,48.3605,48.3879,48.3239,48.3331,12700.0
2013-10-11 13:40:00,52.87,52.89,52.83,52.85,2000.0,48.2965,48.3148,48.26,48.2782,2000.0
2013-10-11 13:50:00,52.84,52.96,52.83,52.94,9800.0,48.2691,48.3787,48.26,48.3605,9800.0
2013-10-11 14:00:00,52.93,53.0,52.88,52.98,2900.0,48.3513,48.4153,48.3057,48.397,2900.0
2013-10-11 14:10:00,52.94,52.94,52.86,52.9,3400.0,48.3605,48.3605,48.2874,48.3239,3400.0
2013-10-11 14:20:00,52.89,52.94,52.8,52.81,7500.0,48.3148,48.3605,48.2326,48.2417,7500.0
2013-10-11 14:30:00,52.82,52.84,52.79,52.79,2500.0,48.2508,48.2691,48.2234,48.2234,2500.0
2013-10-11 14:40:00,52.79,53.03,52.79,53.01,29900.0,48.2234,48.4427,48.2234,48.4244,29900.0
2013-10-11 14:50:00,53.01,53.01,52.86,52.89,6900.0,48.4244,48.4244,48.2874,48.3148,6900.0
2013-10-11 15:00:00,52.9,52.9,52.76,52.76,7900.0,48.3239,48.3239,48.196,48.196,7900.0
2013-10-11 15:10:00,52.76,52.77,52.62,52.62,7400.0,48.196,48.2052,48.0681,48.0681,7400.0
2013-10-11 15:20:00,52.62,52.7,52.59,52.67,8300.0,48.0681,48.1412,48.0407,48.1138,8300.0
2013-10-11 15:30:00,52.7,52.77,52.62,52.63,14300.0,48.1412,48.2052,48.0681,48.0773,14300.0
2013-10-11 15:40:00,52.66,52.68,52.53,52.53,24000.0,48.1047,48.123,47.9859,47.9859,24000.0
2013-10-11 15:50:00,52.54,52.82,52.54,52.81,82100.0,47.9951,48.2508,47.9951,48.2417,82100.0
2013-10-14 09:30:00,52.24,52.4,52.07,52.35,11300.0,47.721,47.8672,47.5657,47.8215,11300.0
2013-10-14 09:40:00,52.36,52.44,51.78,51.79,28200.0,47.8306,47.9037,47.3008,47.3099,28200.0
2013-10-14 09:50:00,51.78,51.94,51.68,51.91,9200.0,47.3008,47.447,47.2095,47.4196,9200.0
2013-10-14 10:00:00,51.92,51.92,51.37,51.39,12800.0,47.4287,47.4287,46.9263,46.9445,12800.0
2013-10-14 10:10:00,51.46,51.93,51.32,51.92,18800.0,47.0085,47.4378,46.8806,47.4287,18800.0
2013-10-14 10:20:00,51.93,52.08,51.92,52.05,4600.0,47.4378,47.5749,47.4287,47.5474,4600.0
2013-10-14 10:30:00,52.05,52.13,51.96,51.96,6700.0,47.5474,47.6205,47.4652,47.4652,6700.0
2013-10-14 10:40:00,51.96,52.19,51.92,52.11,15500.0,47.4652,47.6753,47.4287,47.6023,15500.0
2013-10-14 10:50:00,52.16,52.16,52.01,52.1,5200.0,47.6479,47.6479,47.5109,47.5931,5200.0
2013-10-14 11:00:00,52.07,52.07,51.98,52.04,1600.0,47.5657,47.5657,47.4835,47.5383,1600.0
2013-10-14 11:10:00,52.04,52.1,52.0,52.0,2300.0,47.5383,47.5931,47.5018,47.5018,2300.0
2013-10-14 11:20:00,52.07,52.1,52.04,52.07,4600.0,47.5657,47.5931,47.5383,47.5657,4600.0
2013-10-14 11:30:00,52.12,52.17,52.07,52.17,3900.0,47.6114,47.6571,47.5657,47.6571,3900.0
2013-10-14 11:40:00,52.17,52.5,52.17,52.5,13500.0,47.6571,47.9585,47.6571,47.9585,13500.0
2013-10-14 11:50:00,52.49,52.6,52.39,52.57,20400.0,47.9494,48.0499,47.858,48.0225,20400.0
2013-10-14 12:00:00,52.6,52.62,52.44,52.47,6300.0,48.0499,48.0681,47.9037,47.9311,6300.0
2013-10-14 12:10:00,52.46,52.61,52.43,52.6,12500.0,47.922,48.059,47.8946,48.0499,12500.0
2013-10-14 12:20:00,52.59,52.59,52.47,52.5,4000.0,48.0407,48.0407,47.9311,47.9585,4000.0
2013-10-14 12:30:00,52.51,52.65,52.46,52.65,4300.0,47.9677,48.0955,47.922,48.0955,4300.0
2013-10-14 12:40:00,52.65,52.69,52.57,52.62,3400.0,48.0955,48.1321,48.0225,48.0681,3400.0
2013-10-14 12:50:00,52.59,52.66,52.53,52.58,2700.0,48.0407,48.1047,47.9859,48.0316,2700.0
2013-10-14 13:00:00,52.61,52.71,52.57,52.68,2200.0,48.059,48.1504,48.0225,48.123,2200.0
2013-10-14 13:10:00,52.68,52.94,52.68,52.89,24900.0,48.123,48.3605,48.123,48.3148,24900.0
2013-10-14 13:20:00,52.93,53.02,52.9,52.99,13200.0,48.3513,48.4335,48.3239,48.4061,13200.0
2013-10-14 13:30:00,53.04,53.09,52.99,53.08,6700.0,48.4518,48.4975,48.4061,48.4883,6700.0
2013-10-14 13:40:00,53.1,53.16,52.99,52.99,2800.0,48.5066,48.5614,48.4061,48.4061,2800.0
2013-10-14 13:50:00,53.02,53.02,52.81,52.86,14300.0,48.4335,48.4335,48.2417,48.2874,14300.0
2013-10-14 14:00:00,52.9,53.09,52.89,53.04,7700.0,48.3239,48.4975,48.3148,48.4518,7700.0
2013-10-14 14:10:00,53.0,53.0,52.91,53.0,5500.0,48.4153,48.4153,48.3331,48.4153,5500.0
2013-10-14 14:20:00,53.02,53.05,52.94,52.98,4500.0,48.4335,48.4609,48.3605,48.397,4500.0
2013-10-14 14:30:00,53.0,53.08,53.0,53.04,8200.0,48.4153,48.4883,48.4153,48.4518,8200.0
2013-10-14 14:40:00,53.09,53.09,52.91,53.01,7400.0,48.4975,48.4975,48.3331,48.4244,7400.0
2013-10-14 14:50:00,53.01,53.04,52.87,52.95,4600.0,48.4244,48.4518,48.2965,48.3696,4600.0
2013-10-14 15:00:00,52.95,53.02,52.88,53.02,6900.0,48.3696,48.4335,48.3057,48.4335,6900.0
2013-10-14 15:10:00,53.05,53.07,52.93,52.96,4100.0,48.4609,48.4792,48.3513,48.3787,4100.0
2013-10-14 15:20:00,52.95,52.98,52.89,52.95,6200.0,48.3696,48.397,48.3148,48.3696,6200.0
2013-10-14 15:30:00,52.97,53.04,52.86,52.88,15700.0,48.3879,48.4518,48.2874,48.3057,15700.0
2013-10-14 15:40:00,52.87,52.88,52.76,52.78,20500.0,48.2965,48.3057,48.196,48.2143,20500.0
2013-10-14 15:50:00,52.76,53.0,52.76,52.95,48100.0,48.196,48.4153,48.196,48.3696,48100.0
2013-10-15 09:30:00,52.65,52.91,52.65,52.91,5100.0,48.0955,48.3331,48.0955,48.3331,5100.0
2013-10-15 09:40:00,52.81,52.81,52.42,52.58,8400.0,48.2417,48.2417,47.8854,48.0316,8400.0
2013-10-15 09:50:00,52.55,52.55,52.37,52.45,18500.0,48.0042,48.0042,47.8398,47.9128,18500.0
2013-10-15 10:00:00,52.39,52.58,52.32,52.58,13000.0,47.858,48.0316,47.7941,48.0316,13000.0
2013-10-15 10:10:00,52.58,52.58,52.43,52.45,5000.0,48.0316,48.0316,47.8946,47.9128,5000.0
2013-10-15 10:20:00,52.4,52.48,52.38,52.45,5300.0,47.8672,47.9403,47.8489,47.9128,5300.0
2013-10-15 10:30:00,52.46,52.49,52.4,52.41,7200.0,47.922,47.9494,47.8672,47.8763,7200.0
2013-10-15 10:40:00,52.44,52.49,52.24,52.37,8500.0,47.9037,47.9494,47.721,47.8398,8500.0
2013-10-15 10:50:00,52.37,52.41,52.31,52.36,3100.0,47.8398,47.8763,47.785,47.8306,3100.0
2013-10-15 11:00:00,52.4,52.46,52.14,52.2,15100.0,47.8672,47.922,47.6297,47.6845,15100.0
2013-10-15 11:10:00,52.2,52.45,52.13,52.39,17000.0,47.6845,47.9128,47.6205,47.858,17000.0
2013-10-15 11:20:00,52.5,52.56,52.43,52.5,5700.0,47.9585,48.0133,47.8946,47.9585,5700.0
2013-10-15 11:30:00,52.52,52.54,52.45,52.49,7300.0,47.9768,47.9951,47.9128,47.9494,7300.0
2013-10-15 11:40:00,52.46,52.57,52.34,52.45,19600.0,47.922,48.0225,47.8124,47.9128,19600.0
2013-10-15 11:50:00,52.47,52.48,52.43,52.43,6200.0,47.9311,47.9403,47.8946,47.8946,6200.0
2013-10-15 12:00:00,52.39,52.41,52.31,52.32,2500.0,47.858,47.8763,47.785,47.7941,2500.0
2013-10-15 12:10:00,52.3,52.4,52.22,52.24,4800.0,47.7758,47.8672,47.7027,47.721,4800.0
2013-10-15 12:20:00,52.2,52.27,52.17,52.17,2700.0,47.6845,47.7484,47.6571,47.6571,2700.0
2013-10-15 12:30:00,52.14,52.24,52.1,52.12,2300.0,47.6297,47.721,47.5931,47.6114,2300.0
2013-10-15 12:40:00,52.07,52.16,52.07,52.09,1900.0,47.5657,47.6479,47.5657,47.584,1900.0
2013-10-15 12:50:00,52.09,52.09,51.96,51.99,3300.0,47.584,47.584,47.4652,47.4926,3300.0
2013-10-15 13:00:00,51.97,52.01,51.89,52.01,12300.0,47.4744,47.5109,47.4013,47.5109,12300.0
2013-10-15 13:10:00,51.95,52.02,51.88,51.91,6800.0,47.4561,47.52,47.3922,47.4196,6800.0
2013-10-15 13:20:00,51.89,51.92,51.75,51.75,7700.0,47.4013,47.4287,47.2734,47.2734,7700.0
2013-10-15 13:30:00,51.76,51.85,51.76,51.81,2300.0,47.2825,47.3648,47.2825,47.3282,2300.0
2013-10-15 13:40:00,51.85,51.88,51.83,51.84,2200.0,47.3648,47.3922,47.3465,47.3556,2200.0
2013-10-15 13:50:00,51.84,51.9,51.83,51.85,2600.0,47.3556,47.4104,47.3465,47.3648,2600.0
2013-10-15 14:00:00,51.84,51.85,51.78,51.82,2600.0,47.3556,47.3648,47.3008,47.3373,2600.0
2013-10-15 14:10:00,51.8,51.8,51.73,51.73,4900.0,47.3191,47.3191,47.2551,47.2551,4900.0
2013-10-15 14:20:00,51.77,51.77,51.61,51.61,7900.0,47.2917,47.2917,47.1455,47.1455,7900.0
2013-10-15 14:30:00,51.63,51.63,51.28,51.4,8700.0,47.1638,47.1638,46.8441,46.9537,8700.0
2013-10-15 14:40:00,51.47,51.56,51.29,51.45,7500.0,47.0176,47.0998,46.8532,46.9994,7500.0
2013-10-15 14:50:00,51.41,51.5,51.35,51.47,18500.0,46.9628,47.045,46.908,47.0176,18500.0
2013-10-15 15:00:00,51.51,51.62,51.39,51.62,18000.0,47.0542,47.1546,46.9445,47.1546,18000.0
2013-10-15 15:10:00,51.59,51.67,51.54,51.6,7700.0,47.1272,47.2003,47.0816,47.1364,7700.0
2013-10-15 15:20:00,51.63,51.73,51.61,51.73,11700.0,47.1638,47.2551,47.1455,47.2551,11700.0
2013-10-15 15:30:00,51.73,51.77,51.67,51.72,19200.0,47.2551,47.2917,47.2003,47.246,19200.0
2013-10-15 15:40:00,51.71,51.74,51.58,51.63,23100.0,47.2369,47.2643,47.1181,47.1638,23100.0
2013-10-15 15:50:00,51.6,51.71,51.5,51.58,74700.0,47.1364,47.2369,47.045,47.1181,74700.0
2013-10-16 09:30:00,52.05,52.32,52.05,52.11,11600.0,47.5474,47.7941,47.5474,47.6023,11600.0
2013-10-16 09:40:00,52.05,52.05,51.6,51.76,2900.0,47.5474,47.5474,47.1364,47.2825,2900.0
2013-10-16 09:50:00,51.86,52.2,51.86,52.16,5700.0,47.3739,47.6845,47.3739,47.6479,5700.0
2013-10-16 10:00:00,52.13,52.29,51.98,52.05,6800.0,47.6205,47.7667,47.4835,47.5474,6800.0
2013-10-16 10:10:00,52.05,52.15,52.03,52.09,4000.0,47.5474,47.6388,47.5292,47.584,4000.0
2013-10-16 10:20:00,52.12,52.16,51.89,51.93,3300.0,47.6114,47.6479,47.4013,47.4378,3300.0
2013-10-16 10:30:00,51.87,51.92,51.74,51.83,4400.0,47.383,47.4287,47.2643,47.3465,4400.0
2013-10-16 10:40:00,51.79,52.05,51.74,52.05,5700.0,47.3099,47.5474,47.2643,47.5474,5700.0
2013-10-16 10:50:00,52.05,52.2,52.01,52.15,12600.0,47.5474,47.6845,47.5109,47.6388,12600.0
2013-10-16 11:00:00,52.11,52.23,52.1,52.14,3500.0,47.6023,47.7119,47.5931,47.6297,3500.0
2013-10-16 11:10:00,52.17,52.23,52.12,52.12,6800.0,47.6571,47.7119,47.6114,47.6114,6800.0
2013-10-16 11:20:00,52.08,52.11,51.86,51.86,2700.0,47.5749,47.6023,47.3739,47.3739,2700.0
2013-10-16 11:30:00,51.91,52.06,51.91,52.06,2900.0,47.4196,47.5566,47.4196,47.5566,2900.0
2013-10-16 11:40:00,51.97,52.12,51.91,52.09,10500.0,47.4744,47.6114,47.4196,47.584,10500.0
2013-10-16 11:50:00,52.07,52.09,51.95,52.02,5900.0,47.5657,47.584,47.4561,47.52,5900.0
2013-10-16 12:00:00,52.02,52.19,51.98,52.15,4200.0,47.52,47.6753,47.4835,47.6388,4200.0
2013-10-16 12:10:00,52.17,52.25,52.14,52.25,6000.0,47.6571,47.7301,47.6297,47.7301,6000.0
2013-10-16 12:20:00,52.23,52.27,52.19,52.22,2700.0,47.7119,47.7484,47.6753,47.7027,2700.0
2013-10-16 12:30:00,52.19,52.19,52.05,52.12,2500.0,47.6753,47.6753,47.5474,47.6114,2500.0
2013-10-16 12:40:00,52.21,52.23,52.07,52.15,8500.0,47.6936,47.7119,47.5657,47.6388,8500.0
2013-10-16 12:50:00,52.14,52.17,52.01,52.07,2500.0,47.6297,47.6571,47.5109,47.5657,2500.0
2013-10-16 13:00:00,52.02,52.19,52.01,52.13,8200.0,47.52,47.6753,47.5109,47.6205,8200.0
2013-10-16 13:10:00,52.18,52.26,52.15,52.25,6100.0,47.6662,47.7393,47.6388,47.7301,6100.0
2013-10-16 13:20:00,52.25,52.32,52.17,52.32,5500.0,47.7301,47.7941,47.6571,47.7941,5500.0
2013-10-16 13:30:00,52.33,52.39,52.26,52.38,6500.0,47.8032,47.858,47.7393,47.8489,6500.0
2013-10-16 13:40:00,52.35,52.35,52.11,52.19,10800.0,47.8215,47.8215,47.6023,47.6753,10800.0
2013-10-16 13:50:00,52.19,52.25,52.14,52.2,6200.0,47.6753,47.7301,47.6297,47.6845,6200.0
2013-10-16 14:00:00,52.2,52.23,52.13,52.21,5900.0,47.6845,47.7119,47.6205,47.6936,5900.0
2013-10-16 14:10:00,52.25,52.28,52.17,52.2,3000.0,47.7301,47.7576,47.6571,47.6845,3000.0
2013-10-16 14:20:00,52.2,52.22,51.97,52.0,9500.0,47.6845,47.7027,47.4744,47.5018,9500.0
2013-10-16 14:30:00,51.96,52.0,51.79,51.83,10900.0,47.4652,47.5018,47.3099,47.3465,10900.0
2013-10-16 14:40:00,51.81,51.84,51.74,51.81,9900.0,47.3282,47.3556,47.2643,47.3282,9900.0
2013-10-16 14:50:00,51.84,51.87,51.74,51.74,10400.0,47.3556,47.383,47.2643,47.2643,10400.0
2013-10-16 15:00:00,51.74,51.82,51.7,51.82,5100.0,47.2643,47.3373,47.2277,47.3373,5100.0
2013-10-16 15:10:00,51.82,51.89,51.8,51.82,16500.0,47.3373,47.4013,47.3191,47.3373,16500.0
2013-10-16 15:20:00,51.83,51.84,51.76,51.79,14200.0,47.3465,47.3556,47.2825,47.3099,14200.0
2013-10-16 15:30:00,51.75,51.78,51.7,51.74,13700.0,47.2734,47.3008,47.2277,47.2643,13700.0
2013-10-16 15:40:00,51.75,51.83,51.72,51.78,37900.0,47.2734,47.3465,47.246,47.3008,37900.0
2013-10-16 15:50:00,51.78,51.8,51.73,51.75,51000.0,47.3008,47.3191,47.2551,47.2734,51000.0
2013-10-17 09:30:00,51.65,52.0,51.53,51.99,56500.0,47.1821,47.5018,47.0724,47.4926,56500.0
2013-10-17 09:40:00,51.99,52.0,51.67,51.69,15300.0,47.4926,47.5018,47.2003,47.2186,15300.0
2013-10-17 09:50:00,51.72,51.72,51.22,51.27,16400.0,47.246,47.246,46.7892,46.8349,16400.0
2013-10-17 10:00:00,51.26,51.49,51.14,51.47,11600.0,46.8258,47.0359,46.7162,47.0176,11600.0
2013-10-17 10:10:00,51.44,51.44,51.09,51.25,19700.0,46.9902,46.9902,46.6705,46.8167,19700.0
2013-10-17 10:20:00,51.22,51.35,51.15,51.35,8800.0,46.7892,46.908,46.7253,46.908,8800.0
2013-10-17 10:30:00,51.35,51.38,51.17,51.18,8000.0,46.908,46.9354,46.7436,46.7527,8000.0
2013-10-17 10:40:00,51.22,51.49,51.21,51.37,10500.0,46.7892,47.0359,46.7801,46.9263,10500.0
2013-10-17 10:50:00,51.37,51.5,51.32,51.43,63900.0,46.9263,47.045,46.8806,46.9811,63900.0
2013-10-17 11:00:00,51.44,51.86,51.37,51.84,87100.0,46.9902,47.3739,46.9263,47.3556,87100.0
2013-10-17 11:10:00,51.88,52.0,51.88,51.97,13100.0,47.3922,47.5018,47.3922,47.4744,13100.0
2013-10-17 11:20:00,51.99,52.01,51.98,52.0,8900.0,47.4926,47.5109,47.4835,47.5018,8900.0
2013-10-17 11:30:00,52.0,52.03,51.93,51.93,11000.0,47.5018,47.5292,47.4378,47.4378,11000.0
2013-10-17 11:40:00,51.92,52.03,51.92,52.03,12200.0,47.4287,47.5292,47.4287,47.5292,12200.0
2013-10-17 11:50:00,52.0,52.03,51.98,52.0,7800.0,47.5018,47.5292,47.4835,47.5018,7800.0
2013-10-17 12:00:00,52.03,52.03,51.98,52.02,5500.0,47.5292,47.5292,47.4835,47.52,5500.0
2013-10-17 12:10:00,52.03,52.05,52.01,52.05,17600.0,47.5292,47.5474,47.5109,47.5474,17600.0
2013-10-17 12:20:00,52.04,52.05,52.02,52.05,4600.0,47.5383,47.5474,47.52,47.5474,4600.0
2013-10-17 12:30:00,52.05,52.05,52.02,52.04,7700.0,47.5474,47.5474,47.52,47.5383,7700.0
2013-10-17 12:40:00,52.02,52.05,52.02,52.04,5900.0,47.52,47.5474,47.52,47.5383,5900.0
2013-10-17 12:50:00,52.05,52.05,52.01,52.04,10900.0,47.5474,47.5474,47.5109,47.5383,10900.0
2013-10-17 13:00:00,52.04,52.08,52.04,52.08,6300.0,47.5383,47.5749,47.5383,47.5749,6300.0
2013-10-17 13:10:00,52.08,52.08,51.98,52.02,11100.0,47.5749,47.5749,47.4835,47.52,11100.0
2013-10-17 13:20:00,52.04,52.04,51.97,51.99,8000.0,47.5383,47.5383,47.4744,47.4926,8000.0
2013-10-17 13:30:00,52.0,52.05,51.99,52.03,9600.0,47.5018,47.5474,47.4926,47.5292,9600.0
2013-10-17 13:40:00,52.05,52.05,52.0,52.0,6200.0,47.5474,47.5474,47.5018,47.5018,6200.0
2013-10-17 13:50:00,52.0,52.04,51.86,51.92,25200.0,47.5018,47.5383,47.3739,47.4287,25200.0
2013-10-17 14:00:00,51.93,52.03,51.93,52.03,3500.0,47.4378,47.5292,47.4378,47.5292,3500.0
2013-10-17 14:10:00,52.03,52.04,51.97,51.97,11400.0,47.5292,47.5383,47.4744,47.4744,11400.0
2013-10-17 14:20:00,51.99,52.06,51.99,52.02,11000.0,47.4926,47.5566,47.4926,47.52,11000.0
2013-10-17 14:30:00,52.04,52.06,51.98,52.05,13600.0,47.5383,47.5566,47.4835,47.5474,13600.0
2013-10-17 14:40:00,52.04,52.05,51.96,51.98,10300.0,47.5383,47.5474,47.4652,47.4835,10300.0
2013-10-17 14:50:00,52.01,52.05,52.01,52.03,15400.0,47.5109,47.5474,47.5109,47.5292,15400.0
2013-10-17 15:00:00,52.04,52.06,52.02,52.05,24700.0,47.5383,47.5566,47.52,47.5474,24700.0
2013-10-17 15:10:00,52.05,52.06,52.0,52.02,19400.0,47.5474,47.5566,47.5018,47.52,19400.0
2013-10-17 15:20:00,52.01,52.01,51.94,51.99,35300.0,47.5109,47.5109,47.447,47.4926,35300.0
2013-10-17 15:30:00,52.0,52.02,51.96,52.0,27800.0,47.5018,47.52,47.4652,47.5018,27800.0
2013-10-17 15:40:00,52.0,52.01,51.97,52.0,48100.0,47.5018,47.5109,47.4744,47.5018,48100.0
2013-10-17 15:50:00,52.0,52.0,51.94,52.0,73400.0,47.5018,47.5018,47.447,47.5018,73400.0
2013-10-18 09:30:00,51.99,52.04,51.91,51.98,57000.0,47.4926,47.5383,47.4196,47.4835,57000.0
2013-10-18 09:40:00,52.02,52.07,51.97,52.05,17400.0,47.52,47.5657,47.4744,47.5474,17400.0
2013-10-18 09:50:00,52.05,52.19,51.99,52.05,13800.0,47.5474,47.6753,47.4926,47.5474,13800.0
2013-10-18 10:00:00,52.08,52.12,51.95,52.0,6600.0,47.5749,47.6114,47.4561,47.5018,6600.0
2013-10-18 10:10:00,51.98,52.09,51.98,52.04,5700.0,47.4835,47.584,47.4835,47.5383,5700.0
2013-10-18 10:20:00,52.08,52.09,52.01,52.01,2400.0,47.5749,47.584,47.5109,47.5109,2400.0
2013-10-18 10:30:00,52.0,52.01,51.9,51.95,7900.0,47.5018,47.5109,47.4104,47.4561,7900.0
2013-10-18 10:40:00,51.96,52.03,51.96,52.0,2900.0,47.4652,47.5292,47.4652,47.5018,2900.0
2013-10-18 10:50:00,51.96,52.06,51.96,51.96,2500.0,47.4652,47.5566,47.4652,47.4652,2500.0
2013-10-18 11:00:00,51.87,51.93,51.82,51.85,5600.0,47.383,47.4378,47.3373,47.3648,5600.0
2013-10-18 11:10:00,51.85,52.02,51.85,52.02,4300.0,47.3648,47.52,47.3648,47.52,4300.0
2013-10-18 11:20:00,52.02,52.12,52.0,52.12,7500.0,47.52,47.6114,47.5018,47.6114,7500.0
2013-10-18 11:30:00,52.16,52.22,52.1,52.15,12400.0,47.6479,47.7027,47.5931,47.6388,12400.0
2013-10-18 11:40:00,52.16,52.26,52.16,52.2,2300.0,47.6479,47.7393,47.6479,47.6845,2300.0
2013-10-18 11:50:00,52.2,52.2,52.0,52.01,2700.0,47.6845,47.6845,47.5018,47.5109,2700.0
2013-10-18 12:00:00,51.98,51.99,51.9,51.96,2800.0,47.4835,47.4926,47.4104,47.4652,2800.0
2013-10-18 12:10:00,51.97,52.03,51.97,52.0,8900.0,47.4744,47.5292,47.4744,47.5018,8900.0
2013-10-18 12:20:00,52.0,52.07,51.94,52.07,5800.0,47.5018,47.5657,47.447,47.5657,5800.0
2013-10-18 12:30:00,52.07,52.17,52.04,52.15,1700.0,47.5657,47.6571,47.5383,47.6388,1700.0
2013-10-18 12:40:00,52.15,52.15,52.04,52.06,5000.0,47.6388,47.6388,47.5383,47.5566,5000.0
2013-10-18 12:50:00,52.08,52.12,52.04,52.06,3100.0,47.5749,47.6114,47.5383,47.5566,3100.0
2013-10-18 13:00:00,52.05,52.14,52.03,52.13,3200.0,47.5474,47.6297,47.5292,47.6205,3200.0
2013-10-18 13:10:00,52.12,52.17,52.1,52.16,2600.0,47.6114,47.6571,47.5931,47.6479,2600.0
2013-10-18 13:20:00,52.16,52.16,52.03,52.11,2800.0,47.6479,47.6479,47.5292,47.6023,2800.0
2013-10-18 13:30:00,52.11,52.14,52.05,52.06,2700.0,47.6023,47.6297,47.5474,47.5566,2700.0
2013-10-18 13:40:00,52.07,52.1,52.06,52.06,2000.0,47.5657,47.5931,47.5566,47.5566,2000.0
2013-10-18 13:50:00,52.06,52.15,52.06,52.14,6900.0,47.5566,47.6388,47.5566,47.6297,6900.0
2013-10-18 14:00:00,52.15,52.18,52.14,52.17,2400.0,47.6388,47.6662,47.6297,47.6571,2400.0
2013-10-18 14:10:00,52.18,52.18,52.04,52.12,6200.0,47.6662,47.6662,47.5383,47.6114,6200.0
2013-10-18 14:20:00,52.11,52.11,52.0,52.07,6600.0,47.6023,47.6023,47.5018,47.5657,6600.0
2013-10-18 14:30:00,52.11,52.14,52.05,52.14,4800.0,47.6023,47.6297,47.5474,47.6297,4800.0
2013-10-18 14:40:00,52.15,52.23,52.15,52.23,4000.0,47.6388,47.7119,47.6388,47.7119,4000.0
2013-10-18 14:50:00,52.23,52.24,52.0,52.04,12700.0,47.7119,47.721,47.5018,47.5383,12700.0
2013-10-18 15:00:00,52.04,52.11,52.04,52.05,8500.0,47.5383,47.6023,47.5383,47.5474,8500.0
2013-10-18 15:10:00,52.07,52.12,52.05,52.08,6000.0,47.5657,47.6114,47.5474,47.5749,6000.0
2013-10-18 15:20:00,52.07,52.12,52.05,52.12,7100.0,47.5657,47.6114,47.5474,47.6114,7100.0
2013-10-18 15:30:00,52.12,52.14,52.04,52.08,18600.0,47.6114,47.6297,47.5383,47.5749,18600.0
2013-10-18 15:40:00,52.08,52.16,52.07,52.09,23300.0,47.5749,47.6479,47.5657,47.584,23300.0
2013-10-18 15:50:00,52.09,52.17,52.03,52.06,53600.0,47.584,47.6571,47.5292,47.5566,53600.0
2013-10-21 09:30:00,52.03,52.09,51.76,52.02,21300.0,47.5292,47.584,47.2825,47.52,21300.0
2013-10-21 09:40:00,52.08,52.09,51.9,52.0,10900.0,47.5749,47.584,47.4104,47.5018,10900.0
2013-10-21 09:50:00,52.01,52.18,52.0,52.18,8200.0,47.5109,47.6662,47.5018,47.6662,8200.0
2013-10-21 10:00:00,52.17,52.2,52.03,52.08,7100.0,47.6571,47.6845,47.5292,47.5749,7100.0
2013-10-21 10:10:00,52.05,52.05,51.86,52.02,4200.0,47.5474,47.5474,47.3739,47.52,4200.0
2013-10-21 10:20:00,51.98,52.06,51.82,51.82,7000.0,47.4835,47.5566,47.3373,47.3373,7000.0
2013-10-21 10:30:00,51.84,51.99,51.84,51.93,14900.0,47.3556,47.4926,47.3556,47.4378,14900.0
2013-10-21 10:40:00,51.94,51.96,51.85,51.96,11100.0,47.447,47.4652,47.3648,47.4652,11100.0
2013-10-21 10:50:00,51.96,52.03,51.65,51.67,124000.0,47.4652,47.5292,47.1821,47.2003,124000.0
2013-10-21 11:00:00,51.66,51.67,51.56,51.59,2700.0,47.1912,47.2003,47.0998,47.1272,2700.0
2013-10-21 11:10:00,51.58,51.58,51.49,51.49,7600.0,47.1181,47.1181,47.0359,47.0359,7600.0
2013-10-21 11:20:00,51.53,51.54,51.44,51.47,4100.0,47.0724,47.0816,46.9902,47.0176,4100.0
2013-10-21 11:30:00,51.48,51.5,51.35,51.35,6700.0,47.0268,47.045,46.908,46.908,6700.0
2013-10-21 11:40:00,51.37,51.39,51.06,51.09,93200.0,46.9263,46.9445,46.6431,46.6705,93200.0
2013-10-21 11:50:00,51.1,51.28,51.1,51.28,7300.0,46.6796,46.8441,46.6796,46.8441,7300.0
2013-10-21 12:00:00,51.27,51.29,51.25,51.27,4500.0,46.8349,46.8532,46.8167,46.8349,4500.0
2013-10-21 12:10:00,51.27,51.32,51.27,51.32,3100.0,46.8349,46.8806,46.8349,46.8806,3100.0
2013-10-21 12:20:00,51.32,51.34,51.27,51.3,8200.0,46.8806,46.8989,46.8349,46.8623,8200.0
2013-10-21 12:30:00,51.27,51.37,51.27,51.37,4300.0,46.8349,46.9263,46.8349,46.9263,4300.0
2013-10-21 12:40:00,51.39,51.39,51.3,51.37,5900.0,46.9445,46.9445,46.8623,46.9263,5900.0
2013-10-21 12:50:00,51.33,51.4,51.33,51.4,2400.0,46.8897,46.9537,46.8897,46.9537,2400.0
2013-10-21 13:00:00,51.4,51.42,51.3,51.32,4700.0,46.9537,46.9719,46.8623,46.8806,4700.0
2013-10-21 13:10:00,51.3,51.42,51.3,51.42,4200.0,46.8623,46.9719,46.8623,46.9719,4200.0
2013-10-21 13:20:00,51.43,51.43,51.34,51.35,4800.0,46.9811,46.9811,46.8989,46.908,4800.0
2013-10-21 13:30:00,51.34,51.38,51.33,51.37,2200.0,46.8989,46.9354,46.8897,46.9263,2200.0
2013-10-21 13:40:00,51.4,51.4,51.28,51.33,4300.0,46.9537,46.9537,46.8441,46.8897,4300.0
2013-10-21 13:50:00,51.3,51.34,51.3,51.31,7600.0,46.8623,46.8989,46.8623,46.8715,7600.0
2013-10-21 14:00:00,51.32,51.32,51.27,51.29,5700.0,46.8806,46.8806,46.8349,46.8532,5700.0
2013-10-21 14:10:00,51.29,51.33,51.26,51.32,4900.0,46.8532,46.8897,46.8258,46.8806,4900.0
2013-10-21 14:20:00,51.32,51.32,51.23,51.3,79300.0,46.8806,46.8806,46.7984,46.8623,79300.0
2013-10-21 14:30:00,51.29,51.36,51.26,51.3,10700.0,46.8532,46.9171,46.8258,46.8623,10700.0
2013-10-21 14:40:00,51.3,51.39,51.29,51.39,10900.0,46.8623,46.9445,46.8532,46.9445,10900.0
2013-10-21 14:50:00,51.38,51.46,51.37,51.45,8800.0,46.9354,47.0085,46.9263,46.9994,8800.0
2013-10-21 15:00:00,51.46,51.56,51.43,51.51,10800.0,47.0085,47.0998,46.9811,47.0542,10800.0
2013-10-21 15:10:00,51.53,51.63,51.52,51.63,29500.0,47.0724,47.1638,47.0633,47.1638,29500.0
2013-10-21 15:20:00,51.61,51.67,51.6,51.63,8600.0,47.1455,47.2003,47.1364,47.1638,8600.0
2013-10-21 15:30:00,51.64,51.65,51.54,51.56,39600.0,47.1729,47.1821,47.0816,47.0998,39600.0
2013-10-21 15:40:00,51.56,51.73,51.53,51.72,83700.0,47.0998,47.2551,47.0724,47.246,83700.0
2013-10-21 15:50:00,51.72,51.96,51.69,51.9,107100.0,47.246,47.4652,47.2186,47.4104,107100.0
2013-10-22 09:30:00,52.22,52.27,52.1,52.16,43600.0,47.7027,47.7484,47.5931,47.6479,43600.0
2013-10-22 09:40:00,52.21,52.35,52.16,52.31,10800.0,47.6936,47.8215,47.6479,47.785,10800.0
2013-10-22 09:50:00,52.31,52.68,52.31,52.47,12000.0,47.785,48.123,47.785,47.9311,12000.0
2013-10-22 10:00:00,52.46,52.65,52.46,52.62,16500.0,47.922,48.0955,47.922,48.0681,16500.0
2013-10-22 10:10:00,52.62,53.0,52.61,53.0,37000.0,48.0681,48.4153,48.059,48.4153,37000.0
2013-10-22 10:20:00,53.03,53.15,52.91,52.97,11400.0,48.4427,48.5523,48.3331,48.3879,11400.0
2013-10-22 10:30:00,52.94,53.09,52.92,53.0,8900.0,48.3605,48.4975,48.3422,48.4153,8900.0
2013-10-22 10:40:00,53.05,53.14,52.97,52.99,7500.0,48.4609,48.5432,48.3879,48.4061,7500.0
2013-10-22 10:50:00,52.98,52.98,52.64,52.81,11800.0,48.397,48.397,48.0864,48.2417,11800.0
2013-10-22 11:00:00,52.77,53.0,52.76,52.96,9000.0,48.2052,48.4153,48.196,48.3787,9000.0
2013-10-22 11:10:00,52.97,53.07,52.97,53.06,15200.0,48.3879,48.4792,48.3879,48.4701,15200.0
2013-10-22 11:20:00,53.06,53.22,53.03,53.15,71300.0,48.4701,48.6162,48.4427,48.5523,71300.0
2013-10-22 11:30:00,53.17,53.25,53.16,53.19,5000.0,48.5706,48.6436,48.5614,48.5888,5000.0
2013-10-22 11:40:00,53.2,53.39,53.2,53.37,5200.0,48.598,48.7715,48.598,48.7533,5200.0
2013-10-22 11:50:00,53.36,53.46,53.36,53.45,3800.0,48.7441,48.8355,48.7441,48.8263,3800.0
2013-10-22 12:00:00,53.45,53.46,53.38,53.42,25700.0,48.8263,48.8355,48.7624,48.7989,25700.0
2013-10-22 12:10:00,53.4,53.4,53.25,53.28,6200.0,48.7807,48.7807,48.6436,48.671,6200.0
2013-10-22 12:20:00,53.28,53.34,53.27,53.33,6700.0,48.671,48.7259,48.6619,48.7167,6700.0
2013-10-22 12:30:00,53.33,53.47,53.32,53.35,17900.0,48.7167,48.8446,48.7076,48.735,17900.0
2013-10-22 12:40:00,53.36,53.39,53.32,53.38,5300.0,48.7441,48.7715,48.7076,48.7624,5300.0
2013-10-22 12:50:00,53.38,53.45,53.37,53.44,3500.0,48.7624,48.8263,48.7533,48.8172,3500.0
2013-10-22 13:00:00,53.43,53.49,53.36,53.49,5000.0,48.8081,48.8629,48.7441,48.8629,5000.0
2013-10-22 13:10:00,53.46,53.49,53.41,53.47,5800.0,48.8355,48.8629,48.7898,48.8446,5800.0
2013-10-22 13:20:00,53.51,53.58,53.46,53.58,6200.0,48.8812,48.9451,48.8355,48.9451,6200.0
2013-10-22 13:30:00,53.55,53.68,53.52,53.64,5800.0,48.9177,49.0364,48.8903,48.9999,5800.0
2013-10-22 13:40:00,53.66,53.68,53.62,53.68,5200.0,49.0182,49.0364,48.9816,49.0364,5200.0
2013-10-22 13:50:00,53.7,53.8,53.69,53.73,11200.0,49.0547,49.1461,49.0456,49.0821,11200.0
2013-10-22 14:00:00,53.74,53.79,53.73,53.77,15900.0,49.0913,49.1369,49.0821,49.1187,15900.0
2013-10-22 14:10:00,53.77,53.82,53.74,53.75,10000.0,49.1187,49.1643,49.0913,49.1004,10000.0
2013-10-22 14:20:00,53.74,53.77,53.73,53.76,15100.0,49.0913,49.1187,49.0821,49.1095,15100.0
2013-10-22 14:30:00,53.76,53.77,53.71,53.74,18100.0,49.1095,49.1187,49.0639,49.0913,18100.0
2013-10-22 14:40:00,53.76,53.87,53.73,53.81,20000.0,49.1095,49.21,49.0821,49.1552,20000.0
2013-10-22 14:50:00,53.85,53.87,53.81,53.81,8600.0,49.1917,49.21,49.1552,49.1552,8600.0
2013-10-22 15:00:00,53.81,54.04,53.81,54.03,27600.0,49.1552,49.3653,49.1552,49.3562,27600.0
2013-10-22 15:10:00,54.03,54.07,53.97,53.99,19300.0,49.3562,49.3927,49.3014,49.3196,19300.0
2013-10-22 15:20:00,54.0,54.24,54.0,54.22,22800.0,49.3288,49.548,49.3288,49.5297,22800.0
2013-10-22 15:30:00,54.21,54.23,54.16,54.23,33100.0,49.5206,49.5389,49.4749,49.5389,33100.0
2013-10-22 15:40:00,54.23,54.37,54.11,54.12,57000.0,49.5389,49.6668,49.4293,49.4384,57000.0
2013-10-22 15:50:00,54.12,54.21,54.1,54.16,90100.0,49.4384,49.5206,49.4201,49.4749,90100.0
2013-10-23 09:30:00,53.71,54.1,53.71,54.09,10400.0,49.0639,49.4201,49.0639,49.411,10400.0
2013-10-23 09:40:00,54.32,54.37,54.07,54.09,5500.0,49.6211,49.6668,49.3927,49.411,5500.0
2013-10-23 09:50:00,54.05,54.06,53.87,53.91,7900.0,49.3744,49.3836,49.21,49.2466,7900.0
2013-10-23 10:00:00,53.82,53.97,53.82,53.92,5400.0,49.1643,49.3014,49.1643,49.2557,5400.0
2013-10-23 10:10:00,53.92,54.03,53.82,53.85,8200.0,49.2557,49.3562,49.1643,49.1917,8200.0
2013-10-23 10:20:00,53.85,53.85,53.46,53.53,7300.0,49.1917,49.1917,48.8355,48.8994,7300.0
2013-10-23 10:30:00,53.52,53.68,53.51,53.61,5200.0,48.8903,49.0364,48.8812,48.9725,5200.0
2013-10-23 10:40:00,53.64,53.73,53.54,53.57,4400.0,48.9999,49.0821,48.9086,48.936,4400.0
2013-10-23 10:50:00,53.55,53.55,53.37,53.46,6400.0,48.9177,48.9177,48.7533,48.8355,6400.0
2013-10-23 11:00:00,53.51,53.56,53.44,53.49,8100.0,48.8812,48.9268,48.8172,48.8629,8100.0
2013-10-23 11:10:00,53.49,53.57,53.45,53.57,8200.0,48.8629,48.936,48.8263,48.936,8200.0
2013-10-23 11:20:00,53.56,53.66,53.54,53.56,4700.0,48.9268,49.0182,48.9086,48.9268,4700.0
2013-10-23 11:30:00,53.59,53.64,53.54,53.61,1600.0,48.9542,48.9999,48.9086,48.9725,1600.0
2013-10-23 11:40:00,53.58,53.64,53.57,53.57,3100.0,48.9451,48.9999,48.936,48.936,3100.0
2013-10-23 11:50:00,53.6,53.6,53.51,53.52,2600.0,48.9634,48.9634,48.8812,48.8903,2600.0
2013-10-23 12:00:00,53.54,53.6,53.48,53.6,38400.0,48.9086,48.9634,48.8537,48.9634,38400.0
2013-10-23 12:10:00,53.6,53.6,53.54,53.58,2600.0,48.9634,48.9634,48.9086,48.9451,2600.0
2013-10-23 12:20:00,53.52,53.58,53.42,53.48,5700.0,48.8903,48.9451,48.7989,48.8537,5700.0
2013-10-23 12:30:00,53.48,53.56,53.48,53.55,1400.0,48.8537,48.9268,48.8537,48.9177,1400.0
2013-10-23 12:40:00,53.53,53.53,53.4,53.48,2100.0,48.8994,48.8994,48.7807,48.8537,2100.0
2013-10-23 12:50:00,53.5,53.57,53.47,53.55,2800.0,48.872,48.936,48.8446,48.9177,2800.0
2013-10-23 13:00:00,53.56,53.6,53.52,53.57,1900.0,48.9268,48.9634,48.8903,48.936,1900.0
2013-10-23 13:10:00,53.57,53.6,53.52,53.55,3800.0,48.936,48.9634,48.8903,48.9177,3800.0
2013-10-23 13:20:00,53.55,53.56,53.49,53.54,2600.0,48.9177,48.9268,48.8629,48.9086,2600.0
2013-10-23 13:30:00,53.56,53.58,53.38,53.38,3400.0,48.9268,48.9451,48.7624,48.7624,3400.0
2013-10-23 13:40:00,53.36,53.36,53.25,53.31,3100.0,48.7441,48.7441,48.6436,48.6985,3100.0
2013-10-23 13:50:00,53.31,53.41,53.31,53.34,3400.0,48.6985,48.7898,48.6985,48.7259,3400.0
2013-10-23 14:00:00,53.32,53.34,53.23,53.29,8200.0,48.7076,48.7259,48.6254,48.6802,8200.0
2013-10-23 14:10:00,53.32,53.41,53.3,53.3,9100.0,48.7076,48.7898,48.6893,48.6893,9100.0
2013-10-23 14:20:00,53.35,53.35,53.28,53.28,6900.0,48.735,48.735,48.671,48.671,6900.0
2013-10-23 14:30:00,53.31,53.56,53.29,53.56,18200.0,48.6985,48.9268,48.6802,48.9268,18200.0
2013-10-23 14:40:00,53.54,53.6,53.48,53.59,11700.0,48.9086,48.9634,48.8537,48.9542,11700.0
2013-10-23 14:50:00,53.58,53.6,53.51,53.52,14400.0,48.9451,48.9634,48.8812,48.8903,14400.0
2013-10-23 15:00:00,53.55,53.59,53.52,53.55,10500.0,48.9177,48.9542,48.8903,48.9177,10500.0
2013-10-23 15:10:00,53.54,53.59,53.51,53.54,15700.0,48.9086,48.9542,48.8812,48.9086,15700.0
2013-10-23 15:20:00,53.55,53.58,53.53,53.57,22400.0,48.9177,48.9451,48.8994,48.936,22400.0
2013-10-23 15:30:00,53.55,53.67,53.54,53.63,16400.0,48.9177,49.0273,48.9086,48.9908,16400.0
2013-10-23 15:40:00,53.62,53.62,53.5,53.5,30400.0,48.9816,48.9816,48.872,48.872,30400.0
2013-10-23 15:50:00,53.52,53.54,53.43,53.53,47100.0,48.8903,48.9086,48.8081,48.8994,47100.0
2013-10-24 09:30:00,53.73,54.0,53.59,53.98,17400.0,49.0821,49.3288,48.9542,49.3105,17400.0
2013-10-24 09:40:00,53.83,53.95,53.83,53.87,3300.0,49.1735,49.2831,49.1735,49.21,3300.0
2013-10-24 09:50:00,53.94,53.98,53.82,53.91,3800.0,49.274,49.3105,49.1643,49.2466,3800.0
2013-10-24 10:00:00,53.9,54.0,53.74,53.89,4900.0,49.2374,49.3288,49.0913,49.2283,4900.0
2013-10-24 10:10:00,53.92,54.15,53.91,54.15,7000.0,49.2557,49.4658,49.2466,49.4658,7000.0
2013-10-24 10:20:00,54.16,54.19,53.85,54.0,9400.0,49.4749,49.5023,49.1917,49.3288,9400.0
2013-10-24 10:30:00,53.98,54.2,53.9,54.19,5300.0,49.3105,49.5115,49.2374,49.5023,5300.0
2013-10-24 10:40:00,54.17,54.32,54.13,54.32,5900.0,49.4841,49.6211,49.4475,49.6211,5900.0
2013-10-24 10:50:00,54.31,54.38,54.26,54.29,8900.0,49.6119,49.6759,49.5663,49.5937,8900.0
2013-10-24 11:00:00,54.29,54.43,54.26,54.41,13700.0,49.5937,49.7216,49.5663,49.7033,13700.0
2013-10-24 11:10:00,54.43,54.5,54.4,54.44,5800.0,49.7216,49.7855,49.6942,49.7307,5800.0
2013-10-24 11:20:00,54.42,54.49,54.34,54.45,9000.0,49.7124,49.7764,49.6394,49.7398,9000.0
2013-10-24 11:30:00,54.48,54.57,54.44,54.57,8900.0,49.7672,49.8495,49.7307,49.8495,8900.0
2013-10-24 11:40:00,54.54,54.65,54.54,54.65,2800.0,49.8221,49.9225,49.8221,49.9225,2800.0
2013-10-24 11:50:00,54.67,54.76,54.64,54.71,31600.0,49.9408,50.023,49.9134,49.9773,31600.0
2013-10-24 12:00:00,54.69,54.76,54.67,54.76,9700.0,49.9591,50.023,49.9408,50.023,9700.0
2013-10-24 12:10:00,54.73,54.88,54.72,54.87,11100.0,49.9956,50.1326,49.9865,50.1235,11100.0
2013-10-24 12:20:00,54.87,54.91,54.82,54.88,11500.0,50.1235,50.16,50.0778,50.1326,11500.0
2013-10-24 12:30:00,54.86,54.87,54.7,54.86,15400.0,50.1144,50.1235,49.9682,50.1144,15400.0
2013-10-24 12:40:00,54.87,54.89,54.76,54.8,6800.0,50.1235,50.1418,50.023,50.0596,6800.0
2013-10-24 12:50:00,54.81,54.81,54.7,54.76,15600.0,50.0687,50.0687,49.9682,50.023,15600.0
2013-10-24 13:00:00,54.77,54.8,54.72,54.76,5900.0,50.0322,50.0596,49.9865,50.023,5900.0
2013-10-24 13:10:00,54.75,54.79,54.68,54.73,12300.0,50.0139,50.0504,49.9499,49.9956,12300.0
2013-10-24 13:20:00,54.7,54.78,54.7,54.76,9100.0,49.9682,50.0413,49.9682,50.023,9100.0
2013-10-24 13:30:00,54.72,54.77,54.71,54.75,8200.0,49.9865,50.0322,49.9773,50.0139,8200.0
2013-10-24 13:40:00,54.75,54.79,54.75,54.78,7000.0,50.0139,50.0504,50.0139,50.0413,7000.0
2013-10-24 13:50:00,54.77,54.78,54.7,54.73,10900.0,50.0322,50.0413,49.9682,49.9956,10900.0
2013-10-24 14:00:00,54.74,54.78,54.72,54.78,5100.0,50.0048,50.0413,49.9865,50.0413,5100.0
2013-10-24 14:10:00,54.73,54.83,54.73,54.83,8500.0,49.9956,50.087,49.9956,50.087,8500.0
2013-10-24 14:20:00,54.81,54.93,54.75,54.91,17100.0,50.0687,50.1783,50.0139,50.16,17100.0
2013-10-24 14:30:00,54.89,54.91,54.84,54.89,4400.0,50.1418,50.16,50.0961,50.1418,4400.0
2013-10-24 14:40:00,54.88,54.93,54.86,54.92,8200.0,50.1326,50.1783,50.1144,50.1692,8200.0
2013-10-24 14:50:00,54.92,54.94,54.9,54.93,5100.0,50.1692,50.1875,50.1509,50.1783,5100.0
2013-10-24 15:00:00,54.94,54.94,54.86,54.86,7800.0,50.1875,50.1875,50.1144,50.1144,7800.0
2013-10-24 15:10:00,54.85,54.9,54.66,54.81,35000.0,50.1052,50.1509,49.9317,50.0687,35000.0
2013-10-24 15:20:00,54.82,54.83,54.73,54.75,27100.0,50.0778,50.087,49.9956,50.0139,27100.0
2013-10-24 15:30:00,54.73,54.78,54.72,54.75,29800.0,49.9956,50.0413,49.9865,50.0139,29800.0
2013-10-24 15:40:00,54.74,54.83,54.73,54.8,28200.0,50.0048,50.087,49.9956,50.0596,28200.0
2013-10-24 15:50:00,54.8,54.86,54.78,54.84,59700.0,50.0596,50.1144,50.0413,50.0961,59700.0
2013-10-25 09:30:00,54.73,54.81,54.56,54.77,11400.0,49.9956,50.0687,49.8403,50.0322,11400.0
2013-10-25 09:40:00,54.69,54.74,54.61,54.64,6300.0,49.9591,50.0048,49.886,49.9134,6300.0
2013-10-25 09:50:00,54.66,54.82,54.6,54.79,6700.0,49.9317,50.0778,49.8769,50.0504,6700.0
2013-10-25 10:00:00,54.81,54.83,54.64,54.72,4700.0,50.0687,50.087,49.9134,49.9865,4700.0
2013-10-25 10:10:00,54.72,54.73,54.58,54.58,5000.0,49.9865,49.9956,49.8586,49.8586,5000.0
2013-10-25 10:20:00,54.53,54.53,54.29,54.4,4800.0,49.8129,49.8129,49.5937,49.6942,4800.0
2013-10-25 10:30:00,54.32,54.49,54.31,54.49,3300.0,49.6211,49.7764,49.6119,49.7764,3300.0
2013-10-25 10:40:00,54.49,54.54,54.41,54.48,3700.0,49.7764,49.8221,49.7033,49.7672,3700.0
2013-10-25 10:50:00,54.53,54.59,54.5,54.56,2900.0,49.8129,49.8677,49.7855,49.8403,2900.0
2013-10-25 11:00:00,54.5,54.59,54.4,54.41,9600.0,49.7855,49.8677,49.6942,49.7033,9600.0
2013-10-25 11:10:00,54.39,54.45,54.38,54.45,13300.0,49.685,49.7398,49.6759,49.7398,13300.0
2013-10-25 11:20:00,54.45,54.48,54.39,54.44,2500.0,49.7398,49.7672,49.685,49.7307,2500.0
2013-10-25 11:30:00,54.48,54.57,54.48,54.56,10300.0,49.7672,49.8495,49.7672,49.8403,10300.0
2013-10-25 11:40:00,54.56,54.63,54.52,54.56,6000.0,49.8403,49.9043,49.8038,49.8403,6000.0
2013-10-25 11:50:00,54.51,54.58,54.51,54.58,3900.0,49.7946,49.8586,49.7946,49.8586,3900.0
2013-10-25 12:00:00,54.57,54.63,54.53,54.6,3000.0,49.8495,49.9043,49.8129,49.8769,3000.0
2013-10-25 12:10:00,54.59,54.59,54.52,54.59,3100.0,49.8677,49.8677,49.8038,49.8677,3100.0
2013-10-25 12:20:00,54.6,54.6,54.54,54.57,3400.0,49.8769,49.8769,49.8221,49.8495,3400.0
2013-10-25 12:30:00,54.56,54.59,54.56,54.57,900.0,49.8403,49.8677,49.8403,49.8495,900.0
2013-10-25 12:40:00,54.56,54.57,54.5,54.55,2100.0,49.8403,49.8495,49.7855,49.8312,2100.0
2013-10-25 12:50:00,54.54,54.54,54.49,54.52,900.0,49.8221,49.8221,49.7764,49.8038,900.0
2013-10-25 13:00:00,54.53,54.61,54.52,54.58,3600.0,49.8129,49.886,49.8038,49.8586,3600.0
2013-10-25 13:10:00,54.57,54.57,54.52,54.53,2300.0,49.8495,49.8495,49.8038,49.8129,2300.0
2013-10-25 13:20:00,54.52,54.62,54.51,54.62,8200.0,49.8038,49.8951,49.7946,49.8951,8200.0
2013-10-25 13:30:00,54.61,54.65,54.58,54.65,2200.0,49.886,49.9225,49.8586,49.9225,2200.0
2013-10-25 13:40:00,54.65,54.7,54.64,54.65,5100.0,49.9225,49.9682,49.9134,49.9225,5100.0
2013-10-25 13:50:00,54.64,54.67,54.6,54.65,1800.0,49.9134,49.9408,49.8769,49.9225,1800.0
2013-10-25 14:00:00,54.67,54.68,54.59,54.62,4000.0,49.9408,49.9499,49.8677,49.8951,4000.0
2013-10-25 14:10:00,54.63,54.63,54.47,54.47,7100.0,49.9043,49.9043,49.7581,49.7581,7100.0
2013-10-25 14:20:00,54.47,54.5,54.44,54.49,3300.0,49.7581,49.7855,49.7307,49.7764,3300.0
2013-10-25 14:30:00,54.49,54.49,54.4,54.46,5100.0,49.7764,49.7764,49.6942,49.749,5100.0
2013-10-25 14:40:00,54.44,54.48,54.41,54.46,4600.0,49.7307,49.7672,49.7033,49.749,4600.0
2013-10-25 14:50:00,54.46,54.48,54.45,54.47,2500.0,49.749,49.7672,49.7398,49.7581,2500.0
2013-10-25 15:00:00,54.48,54.48,54.43,54.43,5100.0,49.7672,49.7672,49.7216,49.7216,5100.0
2013-10-25 15:10:00,54.42,54.49,54.42,54.48,4600.0,49.7124,49.7764,49.7124,49.7672,4600.0
2013-10-25 15:20:00,54.47,54.64,54.47,54.63,13900.0,49.7581,49.9134,49.7581,49.9043,13900.0
2013-10-25 15:30:00,54.63,54.71,54.63,54.66,8300.0,49.9043,49.9773,49.9043,49.9317,8300.0
2013-10-25 15:40:00,54.67,54.81,54.66,54.74,17000.0,49.9408,50.0687,49.9317,50.0048,17000.0
2013-10-25 15:50:00,54.75,54.86,54.71,54.86,39800.0,50.0139,50.1144,49.9773,50.1144,39800.0
2013-10-28 09:30:00,54.64,54.78,54.58,54.62,13600.0,49.9134,50.0413,49.8586,49.8951,13600.0
2013-10-28 09:40:00,54.69,54.69,54.57,54.66,9400.0,49.9591,49.9591,49.8495,49.9317,9400.0
2013-10-28 09:50:00,54.66,54.93,54.62,54.93,9300.0,49.9317,50.1783,49.8951,50.1783,9300.0
2013-10-28 10:00:00,54.88,54.88,54.6,54.73,9100.0,50.1326,50.1326,49.8769,49.9956,9100.0
2013-10-28 10:10:00,54.72,54.83,54.71,54.81,9700.0,49.9865,50.087,49.9773,50.0687,9700.0
2013-10-28 10:20:00,54.79,54.8,54.64,54.64,1900.0,50.0504,50.0596,49.9134,49.9134,1900.0
2013-10-28 10:30:00,54.61,54.66,54.55,54.62,12800.0,49.886,49.9317,49.8312,49.8951,12800.0
2013-10-28 10:40:00,54.63,54.63,54.53,54.58,4800.0,49.9043,49.9043,49.8129,49.8586,4800.0
2013-10-28 10:50:00,54.58,54.6,54.31,54.33,5100.0,49.8586,49.8769,49.6119,49.6302,5100.0
2013-10-28 11:00:00,54.34,54.54,54.34,54.46,12200.0,49.6394,49.8221,49.6394,49.749,12200.0
2013-10-28 11:10:00,54.46,54.49,54.38,54.42,4600.0,49.749,49.7764,49.6759,49.7124,4600.0
2013-10-28 11:20:00,54.35,54.5,54.31,54.47,5100.0,49.6485,49.7855,49.6119,49.7581,5100.0
2013-10-28 11:30:00,54.48,54.49,54.33,54.33,7900.0,49.7672,49.7764,49.6302,49.6302,7900.0
2013-10-28 11:40:00,54.37,54.37,54.29,54.31,1200.0,49.6668,49.6668,49.5937,49.6119,1200.0
2013-10-28 11:50:00,54.33,54.42,54.28,54.36,4700.0,49.6302,49.7124,49.5845,49.6576,4700.0
2013-10-28 12:00:00,54.4,54.51,54.39,54.5,5500.0,49.6942,49.7946,49.685,49.7855,5500.0
2013-10-28 12:10:00,54.49,54.59,54.46,54.59,3900.0,49.7764,49.8677,49.749,49.8677,3900.0
2013-10-28 12:20:00,54.57,54.65,54.56,54.61,5900.0,49.8495,49.9225,49.8403,49.886,5900.0
2013-10-28 12:30:00,54.64,54.66,54.53,54.57,7500.0,49.9134,49.9317,49.8129,49.8495,7500.0
2013-10-28 12:40:00,54.59,54.7,54.59,54.61,2800.0,49.8677,49.9682,49.8677,49.886,2800.0
2013-10-28 12:50:00,54.61,54.64,54.53,54.58,5700.0,49.886,49.9134,49.8129,49.8586,5700.0
2013-10-28 13:00:00,54.59,54.73,54.56,54.73,21700.0,49.8677,49.9956,49.8403,49.9956,21700.0
2013-10-28 13:10:00,54.74,54.77,54.64,54.65,5600.0,50.0048,50.0322,49.9134,49.9225,5600.0
2013-10-28 13:20:00,54.67,54.72,54.62,54.71,10300.0,49.9408,49.9865,49.8951,49.9773,10300.0
2013-10-28 13:30:00,54.71,54.78,54.7,54.78,9900.0,49.9773,50.0413,49.9682,50.0413,9900.0
2013-10-28 13:40:00,54.78,54.84,54.77,54.79,8100.0,50.0413,50.0961,50.0322,50.0504,8100.0
2013-10-28 13:50:00,54.79,54.86,54.79,54.86,7300.0,50.0504,50.1144,50.0504,50.1144,7300.0
2013-10-28 14:00:00,54.82,54.93,54.82,54.92,7400.0,50.0778,50.1783,50.0778,50.1692,7400.0
2013-10-28 14:10:00,54.86,54.94,54.83,54.85,7300.0,50.1144,50.1875,50.087,50.1052,7300.0
2013-10-28 14:20:00,54.83,54.93,54.83,54.87,5000.0,50.087,50.1783,50.087,50.1235,5000.0
2013-10-28 14:30:00,54.87,54.92,54.79,54.91,5000.0,50.1235,50.1692,50.0504,50.16,5000.0
2013-10-28 14:40:00,54.93,54.94,54.84,54.85,5800.0,50.1783,50.1875,50.0961,50.1052,5800.0
2013-10-28 14:50:00,54.85,54.91,54.82,54.83,8300.0,50.1052,50.16,50.0778,50.087,8300.0
2013-10-28 15:00:00,54.83,54.9,54.8,54.84,11000.0,50.087,50.1509,50.0596,50.0961,11000.0
2013-10-28 15:10:00,54.85,54.87,54.82,54.86,7600.0,50.1052,50.1235,50.0778,50.1144,7600.0
2013-10-28 15:20:00,54.87,54.89,54.8,54.84,8200.0,50.1235,50.1418,50.0596,50.0961,8200.0
2013-10-28 15:30:00,54.85,54.87,54.8,54.8,19900.0,50.1052,50.1235,50.0596,50.0596,19900.0
2013-10-28 15:40:00,54.81,54.82,54.67,54.74,17900.0,50.0687,50.0778,49.9408,50.0048,17900.0
2013-10-28 15:50:00,54.75,54.84,54.71,54.81,62100.0,50.0139,50.0961,49.9773,50.0687,62100.0
2013-10-29 09:30:00,54.95,55.0,54.71,54.78,13800.0,50.1966,50.2423,49.9773,50.0413,13800.0
2013-10-29 09:40:00,54.79,54.85,54.69,54.81,14900.0,50.0504,50.1052,49.9591,50.0687,14900.0
2013-10-29 09:50:00,54.82,54.82,54.6,54.76,11200.0,50.0778,50.0778,49.8769,50.023,11200.0
2013-10-29 10:00:00,54.62,54.82,54.54,54.62,7800.0,49.8951,50.0778,49.8221,49.8951,7800.0
2013-10-29 10:10:00,54.61,54.62,54.47,54.51,2300.0,49.886,49.8951,49.7581,49.7946,2300.0
2013-10-29 10:20:00,54.54,54.55,54.41,54.55,5800.0,49.8221,49.8312,49.7033,49.8312,5800.0
2013-10-29 10:30:00,54.56,54.59,54.51,54.53,6500.0,49.8403,49.8677,49.7946,49.8129,6500.0
2013-10-29 10:40:00,54.5,54.5,54.35,54.35,16000.0,49.7855,49.7855,49.6485,49.6485,16000.0
2013-10-29 10:50:00,54.32,54.35,54.21,54.24,6300.0,49.6211,49.6485,49.5206,49.548,6300.0
2013-10-29 11:00:00,54.18,54.31,54.18,54.27,2600.0,49.4932,49.6119,49.4932,49.5754,2600.0
2013-10-29 11:10:00,54.24,54.27,54.2,54.22,2800.0,49.548,49.5754,49.5115,49.5297,2800.0
2013-10-29 11:20:00,54.21,54.37,54.21,54.36,3200.0,49.5206,49.6668,49.5206,49.6576,3200.0
2013-10-29 11:30:00,54.34,54.35,54.27,54.35,6200.0,49.6394,49.6485,49.5754,49.6485,6200.0
2013-10-29 11:40:00,54.35,54.42,54.33,54.36,7600.0,49.6485,49.7124,49.6302,49.6576,7600.0
2013-10-29 11:50:00,54.35,54.51,54.35,54.45,17700.0,49.6485,49.7946,49.6485,49.7398,17700.0
2013-10-29 12:00:00,54.48,54.52,54.48,54.49,1800.0,49.7672,49.8038,49.7672,49.7764,1800.0
2013-10-29 12:10:00,54.51,54.51,54.38,54.42,2700.0,49.7946,49.7946,49.6759,49.7124,2700.0
2013-10-29 12:20:00,54.39,54.4,54.3,54.38,5100.0,49.685,49.6942,49.6028,49.6759,5100.0
2013-10-29 12:30:00,54.4,54.4,54.22,54.32,33400.0,49.6942,49.6942,49.5297,49.6211,33400.0
2013-10-29 12:40:00,54.32,54.35,54.27,54.32,1100.0,49.6211,49.6485,49.5754,49.6211,1100.0
2013-10-29 12:50:00,54.32,54.39,54.32,54.36,2100.0,49.6211,49.685,49.6211,49.6576,2100.0
2013-10-29 13:00:00,54.33,54.33,54.27,54.29,2300.0,49.6302,49.6302,49.5754,49.5937,2300.0
2013-10-29 13:10:00,54.3,54.3,54.22,54.24,2200.0,49.6028,49.6028,49.5297,49.548,2200.0
2013-10-29 13:20:00,54.23,54.24,54.15,54.2,3300.0,49.5389,49.548,49.4658,49.5115,3300.0
2013-10-29 13:30:00,54.19,54.29,54.19,54.29,2700.0,49.5023,49.5937,49.5023,49.5937,2700.0
2013-10-29 13:40:00,54.24,54.33,54.24,54.32,2100.0,49.548,49.6302,49.548,49.6211,2100.0
2013-10-29 13:50:00,54.32,54.36,54.3,54.36,2700.0,49.6211,49.6576,49.6028,49.6576,2700.0
2013-10-29 14:00:00,54.34,54.49,54.34,54.48,2700.0,49.6394,49.7764,49.6394,49.7672,2700.0
2013-10-29 14:10:00,54.46,54.46,54.39,54.43,2400.0,49.749,49.749,49.685,49.7216,2400.0
2013-10-29 14:20:00,54.42,54.42,54.36,54.36,3700.0,49.7124,49.7124,49.6576,49.6576,3700.0
2013-10-29 14:30:00,54.36,54.4,54.32,54.36,4200.0,49.6576,49.6942,49.6211,49.6576,4200.0
2013-10-29 14:40:00,54.37,54.41,54.32,54.38,21700.0,49.6668,49.7033,49.6211,49.6759,21700.0
2013-10-29 14:50:00,54.38,54.47,54.38,54.42,9900.0,49.6759,49.7581,49.6759,49.7124,9900.0
2013-10-29 15:00:00,54.42,54.54,54.42,54.51,4100.0,49.7124,49.8221,49.7124,49.7946,4100.0
2013-10-29 15:10:00,54.54,54.61,54.53,54.53,8700.0,49.8221,49.886,49.8129,49.8129,8700.0
2013-10-29 15:20:00,54.53,54.53,54.37,54.41,10300.0,49.8129,49.8129,49.6668,49.7033,10300.0
2013-10-29 15:30:00,54.41,54.43,54.35,54.38,16200.0,49.7033,49.7216,49.6485,49.6759,16200.0
2013-10-29 15:40:00,54.39,54.42,54.37,54.37,17300.0,49.685,49.7124,49.6668,49.6668,17300.0
2013-10-29 15:50:00,54.38,54.47,54.38,54.47,28800.0,49.6759,49.7581,49.6759,49.7581,28800.0
2013-10-30 09:30:00,54.43,54.69,53.18,54.55,7100.0,49.7216,49.9591,48.5797,49.8312,7100.0
2013-10-30 09:40:00,54.35,54.35,54.25,54.31,3300.0,49.6485,49.6485,49.5571,49.6119,3300.0
2013-10-30 09:50:00,54.3,54.35,54.13,54.14,7800.0,49.6028,49.6485,49.4475,49.4567,7800.0
2013-10-30 10:00:00,54.07,54.2,54.04,54.1,3300.0,49.3927,49.5115,49.3653,49.4201,3300.0
2013-10-30 10:10:00,54.06,54.19,54.06,54.11,9800.0,49.3836,49.5023,49.3836,49.4293,9800.0
2013-10-30 10:20:00,54.1,54.2,54.07,54.2,1300.0,49.4201,49.5115,49.3927,49.5115,1300.0
2013-10-30 10:30:00,54.18,54.35,54.16,54.32,6500.0,49.4932,49.6485,49.4749,49.6211,6500.0
2013-10-30 10:40:00,54.4,54.5,54.39,54.39,3100.0,49.6942,49.7855,49.685,49.685,3100.0
2013-10-30 10:50:00,54.41,54.5,54.37,54.5,1400.0,49.7033,49.7855,49.6668,49.7855,1400.0
2013-10-30 11:00:00,54.49,54.61,54.45,54.54,3900.0,49.7764,49.886,49.7398,49.8221,3900.0
2013-10-30 11:10:00,54.57,54.62,54.47,54.51,4800.0,49.8495,49.8951,49.7581,49.7946,4800.0
2013-10-30 11:20:00,54.52,54.52,54.41,54.45,2600.0,49.8038,49.8038,49.7033,49.7398,2600.0
2013-10-30 11:30:00,54.38,54.46,54.35,54.35,2900.0,49.6759,49.749,49.6485,49.6485,2900.0
2013-10-30 11:40:00,54.35,54.38,54.16,54.16,9300.0,49.6485,49.6759,49.4749,49.4749,9300.0
2013-10-30 11:50:00,54.17,54.18,54.09,54.14,4300.0,49.4841,49.4932,49.411,49.4567,4300.0
2013-10-30 12:00:00,54.12,54.15,54.06,54.06,2100.0,49.4384,49.4658,49.3836,49.3836,2100.0
2013-10-30 12:10:00,54.0,54.1,54.0,54.04,5400.0,49.3288,49.4201,49.3288,49.3653,5400.0
2013-10-30 12:20:00,54.1,54.14,54.08,54.13,4500.0,49.4201,49.4567,49.4018,49.4475,4500.0
2013-10-30 12:30:00,54.12,54.27,54.12,54.27,1700.0,49.4384,49.5754,49.4384,49.5754,1700.0
2013-10-30 12:40:00,54.3,54.44,54.3,54.43,4000.0,49.6028,49.7307,49.6028,49.7216,4000.0
2013-10-30 12:50:00,54.43,54.45,54.35,54.37,2700.0,49.7216,49.7398,49.6485,49.6668,2700.0
2013-10-30 13:00:00,54.39,54.45,54.28,54.28,2100.0,49.685,49.7398,49.5845,49.5845,2100.0
2013-10-30 13:10:00,54.32,54.49,54.32,54.47,35100.0,49.6211,49.7764,49.6211,49.7581,35100.0
2013-10-30 13:20:00,54.4,54.4,54.25,54.28,1900.0,49.6942,49.6942,49.5571,49.5845,1900.0
2013-10-30 13:30:00,54.25,54.27,54.17,54.26,2200.0,49.5571,49.5754,49.4841,49.5663,2200.0
2013-10-30 13:40:00,54.3,54.3,54.14,54.14,2200.0,49.6028,49.6028,49.4567,49.4567,2200.0
2013-10-30 13:50:00,54.08,54.09,54.01,54.07,2100.0,49.4018,49.411,49.3379,49.3927,2100.0
2013-10-30 14:00:00,54.07,54.28,53.93,54.04,10300.0,49.3927,49.5845,49.2648,49.3653,10300.0
2013-10-30 14:10:00,54.05,54.22,53.79,53.8,9400.0,49.3744,49.5297,49.1369,49.1461,9400.0
2013-10-30 14:20:00,53.81,53.89,53.62,53.7,11100.0,49.1552,49.2283,48.9816,49.0547,11100.0
2013-10-30 14:30:00,53.67,53.92,53.67,53.91,11900.0,49.0273,49.2557,49.0273,49.2466,11900.0
2013-10-30 14:40:00,53.95,54.01,53.77,53.87,4700.0,49.2831,49.3379,49.1187,49.21,4700.0
2013-10-30 14:50:00,53.85,54.02,53.8,53.94,4700.0,49.1917,49.347,49.1461,49.274,4700.0
2013-10-30 15:00:00,53.97,54.15,53.95,54.04,5800.0,49.3014,49.4658,49.2831,49.3653,5800.0
2013-10-30 15:10:00,54.06,54.08,53.97,54.02,5200.0,49.3836,49.4018,49.3014,49.347,5200.0
2013-10-30 15:20:00,54.09,54.16,54.0,54.15,6600.0,49.411,49.4749,49.3288,49.4658,6600.0
2013-10-30 15:30:00,54.15,54.2,54.09,54.15,7500.0,49.4658,49.5115,49.411,49.4658,7500.0
2013-10-30 15:40:00,54.15,54.22,54.05,54.08,11900.0,49.4658,49.5297,49.3744,49.4018,11900.0
2013-10-30 15:50:00,54.1,54.14,53.93,53.99,25500.0,49.4201,49.4567,49.2648,49.3196,25500.0
2013-10-31 09:30:00,53.86,54.02,53.59,53.72,7400.0,49.2009,49.347,48.9542,49.073,7400.0
2013-10-31 09:40:00,53.81,54.09,53.76,53.77,4600.0,49.1552,49.411,49.1095,49.1187,4600.0
2013-10-31 09:50:00,53.67,53.67,53.35,53.41,5500.0,49.0273,49.0273,48.735,48.7898,5500.0
2013-10-31 10:00:00,53.36,53.45,53.17,53.33,7500.0,48.7441,48.8263,48.5706,48.7167,7500.0
2013-10-31 10:10:00,53.38,53.45,53.26,53.36,14000.0,48.7624,48.8263,48.6528,48.7441,14000.0
2013-10-31 10:20:00,53.29,53.58,53.29,53.43,4900.0,48.6802,48.9451,48.6802,48.8081,4900.0
2013-10-31 10:30:00,53.47,53.71,53.43,53.5,12700.0,48.8446,49.0639,48.8081,48.872,12700.0
2013-10-31 10:40:00,53.5,53.57,53.43,53.45,8400.0,48.872,48.936,48.8081,48.8263,8400.0
2013-10-31 10:50:00,53.5,53.5,53.42,53.44,5400.0,48.872,48.872,48.7989,48.8172,5400.0
2013-10-31 11:00:00,53.42,53.47,53.36,53.47,7200.0,48.7989,48.8446,48.7441,48.8446,7200.0
2013-10-31 11:10:00,53.48,53.53,53.41,53.44,7700.0,48.8537,48.8994,48.7898,48.8172,7700.0
2013-10-31 11:20:00,53.43,53.54,53.41,53.5,5500.0,48.8081,48.9086,48.7898,48.872,5500.0
2013-10-31 11:30:00,53.53,53.55,53.44,53.49,4100.0,48.8994,48.9177,48.8172,48.8629,4100.0
2013-10-31 11:40:00,53.48,53.56,53.45,53.48,3200.0,48.8537,48.9268,48.8263,48.8537,3200.0
2013-10-31 11:50:00,53.48,53.54,53.43,53.44,10000.0,48.8537,48.9086,48.8081,48.8172,10000.0
2013-10-31 12:00:00,53.44,53.49,53.39,53.44,6700.0,48.8172,48.8629,48.7715,48.8172,6700.0
2013-10-31 12:10:00,53.43,53.43,53.35,53.38,2600.0,48.8081,48.8081,48.735,48.7624,2600.0
2013-10-31 12:20:00,53.42,53.47,53.42,53.43,4400.0,48.7989,48.8446,48.7989,48.8081,4400.0
2013-10-31 12:30:00,53.43,53.54,53.42,53.54,6400.0,48.8081,48.9086,48.7989,48.9086,6400.0
2013-10-31 12:40:00,53.55,53.61,53.55,53.58,4100.0,48.9177,48.9725,48.9177,48.9451,4100.0
2013-10-31 12:50:00,53.53,53.56,53.51,53.55,2800.0,48.8994,48.9268,48.8812,48.9177,2800.0
2013-10-31 13:00:00,53.58,53.62,53.54,53.58,3600.0,48.9451,48.9816,48.9086,48.9451,3600.0
2013-10-31 13:10:00,53.57,53.62,53.52,53.61,2200.0,48.936,48.9816,48.8903,48.9725,2200.0
2013-10-31 13:20:00,53.63,53.69,53.63,53.67,2700.0,48.9908,49.0456,48.9908,49.0273,2700.0
2013-10-31 13:30:00,53.67,53.69,53.66,53.69,1900.0,49.0273,49.0456,49.0182,49.0456,1900.0
2013-10-31 13:40:00,53.7,53.81,53.7,53.8,3700.0,49.0547,49.1552,49.0547,49.1461,3700.0
2013-10-31 13:50:00,53.77,53.79,53.71,53.78,7200.0,49.1187,49.1369,49.0639,49.1278,7200.0
2013-10-31 14:00:00,53.8,53.9,53.75,53.82,11500.0,49.1461,49.2374,49.1004,49.1643,11500.0
2013-10-31 14:10:00,53.86,54.05,53.86,54.05,3500.0,49.2009,49.3744,49.2009,49.3744,3500.0
2013-10-31 14:20:00,54.05,54.08,53.94,54.05,9400.0,49.3744,49.4018,49.274,49.3744,9400.0
2013-10-31 14:30:00,54.03,54.07,54.0,54.04,6100.0,49.3562,49.3927,49.3288,49.3653,6100.0
2013-10-31 14:40:00,54.03,54.05,53.99,53.99,3900.0,49.3562,49.3744,49.3196,49.3196,3900.0
2013-10-31 14:50:00,54.01,54.06,53.95,53.95,9800.0,49.3379,49.3836,49.2831,49.2831,9800.0
2013-10-31 15:00:00,53.94,53.94,53.79,53.82,7000.0,49.274,49.274,49.1369,49.1643,7000.0
2013-10-31 15:10:00,53.81,53.89,53.8,53.84,16900.0,49.1552,49.2283,49.1461,49.1826,16900.0
2013-10-31 15:20:00,53.84,53.94,53.8,53.8,8200.0,49.1826,49.274,49.1461,49.1461,8200.0
2013-10-31 15:30:00,53.78,53.86,53.77,53.81,12700.0,49.1278,49.2009,49.1187,49.1552,12700.0
2013-10-31 15:40:00,53.81,53.82,53.71,53.73,21200.0,49.1552,49.1643,49.0639,49.0821,21200.0
2013-10-31 15:50:00,53.73,53.79,53.55,53.58,60800.0,49.0821,49.1369,48.9177,48.9451,60800.0
2013-11-01 09:30:00,53.7,54.1,53.57,54.1,24100.0,49.0547,49.4201,48.936,49.4201,24100.0
2013-11-01 09:40:00,54.02,54.68,54.02,54.67,24700.0,49.347,49.9499,49.347,49.9408,24700.0
2013-11-01 09:50:00,54.57,54.73,54.45,54.61,29600.0,49.8495,49.9956,49.7398,49.886,29600.0
2013-11-01 10:00:00,54.63,54.83,54.5,54.79,26600.0,49.9043,50.087,49.7855,50.0504,26600.0
2013-11-01 10:10:00,54.87,54.87,54.63,54.66,20500.0,50.1235,50.1235,49.9043,49.9317,20500.0
2013-11-01 10:20:00,54.74,54.81,54.65,54.73,8600.0,50.0048,50.0687,49.9225,49.9956,8600.0
2013-11-01 10:30:00,54.68,54.83,54.65,54.8,40800.0,49.9499,50.087,49.9225,50.0596,40800.0
2013-11-01 10:40:00,54.79,54.79,54.18,54.19,17300.0,50.0504,50.0504,49.4932,49.5023,17300.0
2013-11-01 10:50:00,54.24,54.28,54.02,54.08,11000.0,49.548,49.5845,49.347,49.4018,11000.0
2013-11-01 11:00:00,54.07,54.07,53.46,53.49,17700.0,49.3927,49.3927,48.8355,48.8629,17700.0
2013-11-01 11:10:00,53.42,53.49,53.25,53.44,76300.0,48.7989,48.8629,48.6436,48.8172,76300.0
2013-11-01 11:20:00,53.4,53.42,53.14,53.23,27900.0,48.7807,48.7989,48.5432,48.6254,27900.0
2013-11-01 11:30:00,53.21,53.26,53.07,53.17,9500.0,48.6071,48.6528,48.4792,48.5706,9500.0
2013-11-01 11:40:00,53.16,53.21,53.0,53.06,4900.0,48.5614,48.6071,48.4153,48.4701,4900.0
2013-11-01 11:50:00,53.03,53.07,52.78,52.89,10200.0,48.4427,48.4792,48.2143,48.3148,10200.0
2013-11-01 12:00:00,52.89,52.98,52.88,52.91,5600.0,48.3148,48.397,48.3057,48.3331,5600.0
2013-11-01 12:10:00,52.89,52.97,52.76,52.81,5900.0,48.3148,48.3879,48.196,48.2417,5900.0
2013-11-01 12:20:00,52.85,53.07,52.85,52.99,12500.0,48.2782,48.4792,48.2782,48.4061,12500.0
2013-11-01 12:30:00,53.01,53.11,53.01,53.1,3900.0,48.4244,48.5158,48.4244,48.5066,3900.0
2013-11-01 12:40:00,53.06,53.08,53.01,53.05,4500.0,48.4701,48.4883,48.4244,48.4609,4500.0
2013-11-01 12:50:00,53.04,53.11,53.0,53.06,5000.0,48.4518,48.5158,48.4153,48.4701,5000.0
2013-11-01 13:00:00,53.05,53.08,53.0,53.0,3600.0,48.4609,48.4883,48.4153,48.4153,3600.0
2013-11-01 13:10:00,53.0,53.08,53.0,53.05,10700.0,48.4153,48.4883,48.4153,48.4609,10700.0
2013-11-01 13:20:00,53.04,53.13,53.03,53.13,10100.0,48.4518,48.534,48.4427,48.534,10100.0
2013-11-01 13:30:00,53.12,53.27,53.08,53.26,7800.0,48.5249,48.6619,48.4883,48.6528,7800.0
2013-11-01 13:40:00,53.26,53.34,53.18,53.32,47000.0,48.6528,48.7259,48.5797,48.7076,47000.0
2013-11-01 13:50:00,53.33,53.46,53.24,53.3,80100.0,48.7167,48.8355,48.6345,48.6893,80100.0
2013-11-01 14:00:00,53.34,53.38,53.05,53.05,53300.0,48.7259,48.7624,48.4609,48.4609,53300.0
2013-11-01 14:10:00,53.05,53.13,53.0,53.08,19900.0,48.4609,48.534,48.4153,48.4883,19900.0
2013-11-01 14:20:00,53.07,53.13,53.02,53.03,24500.0,48.4792,48.534,48.4335,48.4427,24500.0
2013-11-01 14:30:00,53.04,53.13,53.02,53.09,19000.0,48.4518,48.534,48.4335,48.4975,19000.0
2013-11-01 14:40:00,53.09,53.16,53.06,53.08,15400.0,48.4975,48.5614,48.4701,48.4883,15400.0
2013-11-01 14:50:00,53.08,53.3,53.05,53.29,24600.0,48.4883,48.6893,48.4609,48.6802,24600.0
2013-11-01 15:00:00,53.27,53.51,53.16,53.44,35500.0,48.6619,48.8812,48.5614,48.8172,35500.0
2013-11-01 15:10:00,53.43,53.56,53.43,53.45,17700.0,48.8081,48.9268,48.8081,48.8263,17700.0
2013-11-01 15:20:00,53.42,53.44,53.36,53.44,20200.0,48.7989,48.8172,48.7441,48.8172,20200.0
2013-11-01 15:30:00,53.43,53.45,53.35,53.35,24600.0,48.8081,48.8263,48.735,48.735,24600.0
2013-11-01 15:40:00,53.37,53.55,53.3,53.48,72200.0,48.7533,48.9177,48.6893,48.8537,72200.0
2013-11-01 15:50:00,53.47,53.66,53.45,53.65,83400.0,48.8446,49.0182,48.8263,49.009,83400.0
2013-11-04 09:30:00,54.35,56.0,54.07,55.96,76900.0,49.6485,51.1558,49.3927,51.1192,76900.0
2013-11-04 09:40:00,55.98,56.0,55.29,55.94,91400.0,51.1375,51.1558,50.5072,51.1009,91400.0
2013-11-04 09:50:00,55.94,56.95,55.89,56.5,111700.0,51.1009,52.0236,51.0553,51.6125,111700.0
2013-11-04 10:00:00,56.55,56.92,56.41,56.64,123700.0,51.6582,51.9962,51.5303,51.7404,123700.0
2013-11-04 10:10:00,56.63,57.0,56.5,56.9,104500.0,51.7313,52.0693,51.6125,51.9779,104500.0
2013-11-04 10:20:00,56.89,57.25,56.86,57.17,107100.0,51.9688,52.2976,51.9414,52.2245,107100.0
2013-11-04 10:30:00,57.2,57.69,56.9,57.69,45700.0,52.252,52.6996,51.9779,52.6996,45700.0
2013-11-04 10:40:00,57.64,57.94,57.52,57.85,129700.0,52.6539,52.9279,52.5443,52.8457,129700.0
2013-11-04 10:50:00,57.84,58.2,57.69,57.91,91600.0,52.8366,53.1654,52.6996,52.9005,91600.0
2013-11-04 11:00:00,57.88,58.0,57.63,57.93,156000.0,52.8731,52.9827,52.6448,52.9188,156000.0
2013-11-04 11:10:00,57.96,58.84,57.87,58.84,64700.0,52.9462,53.7501,52.864,53.7501,64700.0
2013-11-04 11:20:00,58.76,59.44,58.76,59.15,132300.0,53.677,54.2982,53.677,54.0333,132300.0
2013-11-04 11:30:00,59.17,59.69,59.11,59.34,105000.0,54.0515,54.5266,53.9967,54.2068,105000.0
2013-11-04 11:40:00,59.34,59.71,59.29,59.62,33300.0,54.2068,54.5448,54.1612,54.4626,33300.0
2013-11-04 11:50:00,59.7,60.14,59.64,59.98,131900.0,54.5357,54.9376,54.4809,54.7915,131900.0
2013-11-04 12:00:00,59.98,60.08,59.63,59.94,126200.0,54.7915,54.8828,54.4717,54.7549,126200.0
2013-11-04 12:10:00,59.88,59.89,59.28,59.28,66500.0,54.7001,54.7093,54.152,54.152,66500.0
2013-11-04 12:20:00,59.28,59.45,59.07,59.29,28800.0,54.152,54.3073,53.9602,54.1612,28800.0
2013-11-04 12:30:00,59.31,59.31,58.64,58.99,43300.0,54.1794,54.1794,53.5674,53.8871,43300.0
2013-11-04 12:40:00,58.99,59.06,58.9,58.95,50100.0,53.8871,53.9511,53.8049,53.8506,50100.0
2013-11-04 12:50:00,58.95,59.2,58.94,59.01,52000.0,53.8506,54.0789,53.8414,53.9054,52000.0
2013-11-04 13:00:00,59.06,59.1,58.92,59.03,59800.0,53.9511,53.9876,53.8232,53.9236,59800.0
2013-11-04 13:10:00,59.03,59.03,58.52,58.55,47800.0,53.9236,53.9236,53.4578,53.4852,47800.0
2013-11-04 13:20:00,58.58,58.8,58.58,58.76,52100.0,53.5126,53.7135,53.5126,53.677,52100.0
2013-11-04 13:30:00,58.76,58.81,58.58,58.63,54900.0,53.677,53.7227,53.5126,53.5583,54900.0
2013-11-04 13:40:00,58.65,58.75,58.6,58.64,34300.0,53.5765,53.6679,53.5308,53.5674,34300.0
2013-11-04 13:50:00,58.61,58.65,58.46,58.5,161900.0,53.54,53.5765,53.403,53.4395,161900.0
2013-11-04 14:00:00,58.52,58.53,58.11,58.41,63200.0,53.4578,53.4669,53.0832,53.3573,63200.0
2013-11-04 14:10:00,58.38,58.38,58.05,58.1,36200.0,53.3299,53.3299,53.0284,53.0741,36200.0
2013-11-04 14:20:00,58.1,58.2,58.05,58.12,41100.0,53.0741,53.1654,53.0284,53.0924,41100.0
2013-11-04 14:30:00,58.08,58.11,58.05,58.06,38200.0,53.0558,53.0832,53.0284,53.0376,38200.0
2013-11-04 14:40:00,58.07,58.09,57.11,57.73,82300.0,53.0467,53.065,52.1697,52.7361,82300.0
2013-11-04 14:50:00,57.67,57.8,57.1,57.46,212100.0,52.6813,52.8,52.1606,52.4895,212100.0
2013-11-04 15:00:00,57.54,57.7,57.02,57.02,104400.0,52.5625,52.7087,52.0875,52.0875,104400.0
2013-11-04 15:10:00,57.09,57.34,56.66,56.85,75000.0,52.1515,52.3798,51.7587,51.9322,75000.0
2013-11-04 15:20:00,56.85,57.28,56.36,57.28,101300.0,51.9322,52.325,51.4846,52.325,101300.0
2013-11-04 15:30:00,57.3,57.72,57.11,57.59,107000.0,52.3433,52.727,52.1697,52.6082,107000.0
2013-11-04 15:40:00,57.59,57.83,57.58,57.68,79500.0,52.6082,52.8275,52.5991,52.6904,79500.0
2013-11-04 15:50:00,57.69,57.83,57.63,57.78,115800.0,52.6996,52.8275,52.6448,52.7818,115800.0
2013-11-05 09:30:00,57.8,58.26,57.5,58.23,57500.0,52.8,53.2203,52.526,53.1929,57500.0
2013-11-05 09:40:00,58.15,58.29,58.02,58.22,49500.0,53.1198,53.2477,53.001,53.1837,49500.0
2013-11-05 09:50:00,58.24,58.44,58.16,58.24,54600.0,53.202,53.3847,53.1289,53.202,54600.0
2013-11-05 10:00:00,58.24,58.24,57.92,58.13,117200.0,53.202,53.202,52.9097,53.1015,117200.0
2013-11-05 10:10:00,58.15,58.25,58.0,58.14,53300.0,53.1198,53.2111,52.9827,53.1106,53300.0
2013-11-05 10:20:00,58.14,58.15,57.92,57.92,96300.0,53.1106,53.1198,52.9097,52.9097,96300.0
2013-11-05 10:30:00,57.9,58.13,57.85,57.85,23300.0,52.8914,53.1015,52.8457,52.8457,23300.0
2013-11-05 10:40:00,57.91,58.03,57.86,57.92,39000.0,52.9005,53.0102,52.8549,52.9097,39000.0
2013-11-05 10:50:00,57.89,57.97,57.57,57.63,38100.0,52.8823,52.9553,52.5899,52.6448,38100.0
2013-11-05 11:00:00,57.61,57.68,57.2,57.25,39300.0,52.6265,52.6904,52.252,52.2976,39300.0
2013-11-05 11:10:00,57.25,57.27,56.97,57.02,44700.0,52.2976,52.3159,52.0418,52.0875,44700.0
2013-11-05 11:20:00,57.04,57.13,56.97,57.06,18000.0,52.1058,52.188,52.0418,52.1241,18000.0
2013-11-05 11:30:00,57.06,57.11,56.91,56.92,21500.0,52.1241,52.1697,51.987,51.9962,21500.0
2013-11-05 11:40:00,56.91,56.93,56.6,56.66,42400.0,51.987,52.0053,51.7039,51.7587,42400.0
2013-11-05 11:50:00,56.68,56.76,56.62,56.7,16800.0,51.7769,51.85,51.7221,51.7952,16800.0
2013-11-05 12:00:00,56.71,56.77,56.62,56.65,21500.0,51.8043,51.8591,51.7221,51.7495,21500.0
2013-11-05 12:10:00,56.66,56.76,56.66,56.71,22300.0,51.7587,51.85,51.7587,51.8043,22300.0
2013-11-05 12:20:00,56.74,56.8,56.72,56.73,45600.0,51.8317,51.8866,51.8135,51.8226,45600.0
2013-11-05 12:30:00,56.75,56.77,56.59,56.76,12300.0,51.8409,51.8591,51.6947,51.85,12300.0
2013-11-05 12:40:00,56.75,56.75,56.5,56.53,17500.0,51.8409,51.8409,51.6125,51.6399,17500.0
2013-11-05 12:50:00,56.52,56.6,56.46,56.46,18500.0,51.6308,51.7039,51.576,51.576,18500.0
2013-11-05 13:00:00,56.48,56.5,56.37,56.38,14900.0,51.5942,51.6125,51.4938,51.5029,14900.0
2013-11-05 13:10:00,56.36,56.46,56.3,56.43,17500.0,51.4846,51.576,51.4298,51.5486,17500.0
2013-11-05 13:20:00,56.45,56.56,56.44,56.54,17300.0,51.5668,51.6673,51.5577,51.649,17300.0
2013-11-05 13:30:00,56.55,56.68,56.54,56.64,15000.0,51.6582,51.7769,51.649,51.7404,15000.0
2013-11-05 13:40:00,56.64,56.7,56.62,56.67,12400.0,51.7404,51.7952,51.7221,51.7678,12400.0
2013-11-05 13:50:00,56.67,56.67,56.47,56.47,18300.0,51.7678,51.7678,51.5851,51.5851,18300.0
2013-11-05 14:00:00,56.49,56.59,56.38,56.38,21800.0,51.6034,51.6947,51.5029,51.5029,21800.0
2013-11-05 14:10:00,56.4,56.46,56.38,56.39,25200.0,51.5212,51.576,51.5029,51.512,25200.0
2013-11-05 14:20:00,56.39,56.48,56.39,56.48,29400.0,51.512,51.5942,51.512,51.5942,29400.0
2013-11-05 14:30:00,56.49,56.58,56.48,56.51,24800.0,51.6034,51.6856,51.5942,51.6216,24800.0
2013-11-05 14:40:00,56.52,56.54,56.43,56.46,22900.0,51.6308,51.649,51.5486,51.576,22900.0
2013-11-05 14:50:00,56.46,56.47,56.39,56.43,19800.0,51.576,51.5851,51.512,51.5486,19800.0
2013-11-05 15:00:00,56.43,56.43,56.35,56.38,23500.0,51.5486,51.5486,51.4755,51.5029,23500.0
2013-11-05 15:10:00,56.37,56.37,56.32,56.34,42900.0,51.4938,51.4938,51.4481,51.4663,42900.0
2013-11-05 15:20:00,56.34,56.36,56.09,56.18,42400.0,51.4663,51.4846,51.238,51.3202,42400.0
2013-11-05 15:30:00,56.18,56.25,56.07,56.14,68700.0,51.3202,51.3841,51.2197,51.2836,68700.0
2013-11-05 15:40:00,56.12,56.15,56.03,56.13,77600.0,51.2654,51.2928,51.1832,51.2745,77600.0
2013-11-05 15:50:00,56.13,56.5,56.13,56.45,116100.0,51.2745,51.6125,51.2745,51.5668,116100.0
2013-11-06 09:30:00,56.65,56.7,56.25,56.3,38100.0,51.7495,51.7952,51.3841,51.4298,38100.0
2013-11-06 09:40:00,56.25,56.31,55.93,56.17,17900.0,51.3841,51.4389,51.0918,51.3111,17900.0
2013-11-06 09:50:00,56.25,56.32,56.03,56.11,69200.0,51.3841,51.4481,51.1832,51.2562,69200.0
2013-11-06 10:00:00,56.08,56.18,56.04,56.14,15400.0,51.2288,51.3202,51.1923,51.2836,15400.0
2013-11-06 10:10:00,56.12,56.3,56.02,56.02,12200.0,51.2654,51.4298,51.174,51.174,12200.0
2013-11-06 10:20:00,56.08,56.14,55.99,55.99,7800.0,51.2288,51.2836,51.1466,51.1466,7800.0
2013-11-06 10:30:00,55.99,56.16,55.92,56.08,10700.0,51.1466,51.3019,51.0827,51.2288,10700.0
2013-11-06 10:40:00,56.08,56.18,56.04,56.05,7600.0,51.2288,51.3202,51.1923,51.2014,7600.0
2013-11-06 10:50:00,56.05,56.09,55.94,56.02,19000.0,51.2014,51.238,51.1009,51.174,19000.0
2013-11-06 11:00:00,55.99,56.03,55.95,55.99,30800.0,51.1466,51.1832,51.1101,51.1466,30800.0
2013-11-06 11:10:00,55.97,56.02,55.9,56.0,8900.0,51.1284,51.174,51.0644,51.1558,8900.0
2013-11-06 11:20:00,56.03,56.03,55.91,55.96,9000.0,51.1832,51.1832,51.0735,51.1192,9000.0
2013-11-06 11:30:00,55.97,56.01,55.95,55.97,6900.0,51.1284,51.1649,51.1101,51.1284,6900.0
2013-11-06 11:40:00,55.95,56.01,55.94,56.01,14700.0,51.1101,51.1649,51.1009,51.1649,14700.0
2013-11-06 11:50:00,56.03,56.04,55.87,55.99,11200.0,51.1832,51.1923,51.037,51.1466,11200.0
2013-11-06 12:00:00,56.0,56.07,55.98,56.06,13500.0,51.1558,51.2197,51.1375,51.2106,13500.0
2013-11-06 12:10:00,56.05,56.13,56.0,56.13,24900.0,51.2014,51.2745,51.1558,51.2745,24900.0
2013-11-06 12:20:00,56.17,56.26,56.17,56.25,11600.0,51.3111,51.3933,51.3111,51.3841,11600.0
2013-11-06 12:30:00,56.24,56.28,56.17,56.25,11700.0,51.375,51.4115,51.3111,51.3841,11700.0
2013-11-06 12:40:00,56.23,56.29,56.2,56.26,7300.0,51.3659,51.4207,51.3385,51.3933,7300.0
2013-11-06 12:50:00,56.25,56.28,56.21,56.21,7400.0,51.3841,51.4115,51.3476,51.3476,7400.0
2013-11-06 13:00:00,56.2,56.29,56.13,56.26,10200.0,51.3385,51.4207,51.2745,51.3933,10200.0
2013-11-06 13:10:00,56.26,56.27,56.2,56.25,10800.0,51.3933,51.4024,51.3385,51.3841,10800.0
2013-11-06 13:20:00,56.25,56.29,56.2,56.21,11100.0,51.3841,51.4207,51.3385,51.3476,11100.0
2013-11-06 13:30:00,56.22,56.25,56.2,56.21,6300.0,51.3567,51.3841,51.3385,51.3476,6300.0
2013-11-06 13:40:00,56.21,56.26,56.21,56.23,6800.0,51.3476,51.3933,51.3476,51.3659,6800.0
2013-11-06 13:50:00,56.24,56.25,56.2,56.2,6700.0,51.375,51.3841,51.3385,51.3385,6700.0
2013-11-06 14:00:00,56.2,56.25,56.15,56.15,13900.0,51.3385,51.3841,51.2928,51.2928,13900.0
2013-11-06 14:10:00,56.15,56.2,56.1,56.12,7300.0,51.2928,51.3385,51.2471,51.2654,7300.0
2013-11-06 14:20:00,56.09,56.12,56.05,56.08,9400.0,51.238,51.2654,51.2014,51.2288,9400.0
2013-11-06 14:30:00,56.09,56.17,56.08,56.17,9000.0,51.238,51.3111,51.2288,51.3111,9000.0
2013-11-06 14:40:00,56.16,56.19,56.12,56.16,15700.0,51.3019,51.3293,51.2654,51.3019,15700.0
2013-11-06 14:50:00,56.17,56.18,56.1,56.1,11700.0,51.3111,51.3202,51.2471,51.2471,11700.0
2013-11-06 15:00:00,56.09,56.09,56.04,56.05,14600.0,51.238,51.238,51.1923,51.2014,14600.0
2013-11-06 15:10:00,56.03,56.05,56.02,56.04,11600.0,51.1832,51.2014,51.174,51.1923,11600.0
2013-11-06 15:20:00,56.03,56.09,56.0,56.02,19200.0,51.1832,51.238,51.1558,51.174,19200.0
2013-11-06 15:30:00,56.02,56.1,55.98,56.1,28900.0,51.174,51.2471,51.1375,51.2471,28900.0
2013-11-06 15:40:00,56.07,56.09,56.0,56.02,34400.0,51.2197,51.238,51.1558,51.174,34400.0
2013-11-06 15:50:00,56.02,56.22,56.02,56.18,58600.0,51.174,51.3567,51.174,51.3202,58600.0
2013-11-07 09:30:00,56.63,57.15,56.29,57.15,19300.0,51.7313,52.2063,51.4207,52.2063,19300.0
2013-11-07 09:40:00,57.14,57.34,56.87,56.89,18300.0,52.1971,52.3798,51.9505,51.9688,18300.0
2013-11-07 09:50:00,56.89,56.89,56.43,56.45,11300.0,51.9688,51.9688,51.5486,51.5668,11300.0
2013-11-07 10:00:00,56.48,56.59,56.29,56.31,9400.0,51.5942,51.6947,51.4207,51.4389,9400.0
2013-11-07 10:10:00,56.33,56.33,56.12,56.15,14400.0,51.4572,51.4572,51.2654,51.2928,14400.0
2013-11-07 10:20:00,56.14,56.43,56.11,56.29,13500.0,51.2836,51.5486,51.2562,51.4207,13500.0
2013-11-07 10:30:00,56.28,56.42,56.1,56.15,14900.0,51.4115,51.5394,51.2471,51.2928,14900.0
2013-11-07 10:40:00,56.16,56.29,56.1,56.12,21800.0,51.3019,51.4207,51.2471,51.2654,21800.0
2013-11-07 10:50:00,56.17,56.3,56.14,56.14,11500.0,51.3111,51.4298,51.2836,51.2836,11500.0
2013-11-07 11:00:00,56.14,56.24,56.05,56.14,10200.0,51.2836,51.375,51.2014,51.2836,10200.0
2013-11-07 11:10:00,56.1,56.22,55.96,55.96,35300.0,51.2471,51.3567,51.1192,51.1192,35300.0
2013-11-07 11:20:00,55.94,56.09,55.89,55.89,7300.0,51.1009,51.238,51.0553,51.0553,7300.0
2013-11-07 11:30:00,55.9,56.03,55.9,55.99,7700.0,51.0644,51.1832,51.0644,51.1466,7700.0
2013-11-07 11:40:00,56.0,56.03,55.9,55.95,12100.0,51.1558,51.1832,51.0644,51.1101,12100.0
2013-11-07 11:50:00,55.95,56.07,55.95,56.01,9300.0,51.1101,51.2197,51.1101,51.1649,9300.0
2013-11-07 12:00:00,56.01,56.21,56.01,56.14,4500.0,51.1649,51.3476,51.1649,51.2836,4500.0
2013-11-07 12:10:00,56.12,56.13,56.07,56.13,6000.0,51.2654,51.2745,51.2197,51.2745,6000.0
2013-11-07 12:20:00,56.08,56.13,55.98,55.98,5600.0,51.2288,51.2745,51.1375,51.1375,5600.0
2013-11-07 12:30:00,56.01,56.01,55.84,55.9,6500.0,51.1649,51.1649,51.0096,51.0644,6500.0
2013-11-07 12:40:00,55.9,55.99,55.86,55.95,6500.0,51.0644,51.1466,51.0279,51.1101,6500.0
2013-11-07 12:50:00,55.98,55.98,55.69,55.74,18200.0,51.1375,51.1375,50.8726,50.9182,18200.0
2013-11-07 13:00:00,55.71,55.71,55.55,55.63,5700.0,50.8908,50.8908,50.7447,50.8178,5700.0
2013-11-07 13:10:00,55.62,55.65,55.55,55.61,10500.0,50.8086,50.836,50.7447,50.7995,10500.0
2013-11-07 13:20:00,55.61,55.62,55.5,55.53,4600.0,50.7995,50.8086,50.699,50.7264,4600.0
2013-11-07 13:30:00,55.48,55.54,55.4,55.48,17400.0,50.6807,50.7355,50.6077,50.6807,17400.0
2013-11-07 13:40:00,55.54,55.59,55.51,55.55,12200.0,50.7355,50.7812,50.7081,50.7447,12200.0
2013-11-07 13:50:00,55.5,55.58,55.48,55.57,13800.0,50.699,50.7721,50.6807,50.763,13800.0
2013-11-07 14:00:00,55.54,55.59,55.44,55.56,16100.0,50.7355,50.7812,50.6442,50.7538,16100.0
2013-11-07 14:10:00,55.53,55.6,55.45,55.59,15200.0,50.7264,50.7904,50.6533,50.7812,15200.0
2013-11-07 14:20:00,55.58,55.58,55.36,55.39,35000.0,50.7721,50.7721,50.5711,50.5985,35000.0
2013-11-07 14:30:00,55.35,55.35,55.18,55.3,13600.0,50.562,50.562,50.4067,50.5163,13600.0
2013-11-07 14:40:00,55.28,55.38,55.27,55.34,21000.0,50.498,50.5894,50.4889,50.5529,21000.0
2013-11-07 14:50:00,55.34,55.45,55.34,55.41,13300.0,50.5529,50.6533,50.5529,50.6168,13300.0
2013-11-07 15:00:00,55.42,55.43,55.33,55.37,30400.0,50.6259,50.6351,50.5437,50.5803,30400.0
2013-11-07 15:10:00,55.36,55.45,55.35,55.36,27600.0,50.5711,50.6533,50.562,50.5711,27600.0
2013-11-07 15:20:00,55.36,55.47,55.33,55.35,31600.0,50.5711,50.6716,50.5437,50.562,31600.0
2013-11-07 15:30:00,55.36,55.48,55.34,55.48,52700.0,50.5711,50.6807,50.5529,50.6807,52700.0
2013-11-07 15:40:00,55.46,55.47,55.31,55.4,52200.0,50.6625,50.6716,50.5254,50.6077,52200.0
2013-11-07 15:50:00,55.41,55.5,55.29,55.36,72000.0,50.6168,50.699,50.5072,50.5711,72000.0
2013-11-08 09:30:00,55.26,55.26,54.6,54.6,9500.0,50.4798,50.4798,49.8769,49.8769,9500.0
2013-11-08 09:40:00,54.73,55.04,54.73,54.99,10600.0,49.9956,50.2788,49.9956,50.2331,10600.0
2013-11-08 09:50:00,55.01,55.01,54.82,54.83,21800.0,50.2514,50.2514,50.0778,50.087,21800.0
2013-11-08 10:00:00,54.83,55.08,54.83,55.08,71900.0,50.087,50.3153,50.087,50.3153,71900.0
2013-11-08 10:10:00,55.08,55.49,55.02,55.41,25300.0,50.3153,50.6899,50.2605,50.6168,25300.0
2013-11-08 10:20:00,55.48,55.54,55.34,55.54,26500.0,50.6807,50.7355,50.5529,50.7355,26500.0
2013-11-08 10:30:00,55.54,55.85,55.52,55.8,42100.0,50.7355,51.0187,50.7173,50.9731,42100.0
2013-11-08 10:40:00,55.81,55.96,55.79,55.94,17400.0,50.9822,51.1192,50.9639,51.1009,17400.0
2013-11-08 10:50:00,55.9,55.9,55.66,55.74,11800.0,51.0644,51.0644,50.8452,50.9182,11800.0
2013-11-08 11:00:00,55.72,55.84,55.72,55.83,8500.0,50.9,51.0096,50.9,51.0005,8500.0
2013-11-08 11:10:00,55.83,55.92,55.78,55.88,8100.0,51.0005,51.0827,50.9548,51.0461,8100.0
2013-11-08 11:20:00,55.92,56.0,55.79,55.89,6300.0,51.0827,51.1558,50.9639,51.0553,6300.0
2013-11-08 11:30:00,55.87,55.91,55.69,55.89,7100.0,51.037,51.0735,50.8726,51.0553,7100.0
2013-11-08 11:40:00,55.89,55.97,55.82,55.94,13500.0,51.0553,51.1284,50.9913,51.1009,13500.0
2013-11-08 11:50:00,55.96,56.01,55.93,55.93,17700.0,51.1192,51.1649,51.0918,51.0918,17700.0
2013-11-08 12:00:00,55.97,56.01,55.94,55.94,10900.0,51.1284,51.1649,51.1009,51.1009,10900.0
2013-11-08 12:10:00,55.97,56.11,55.95,56.05,6500.0,51.1284,51.2562,51.1101,51.2014,6500.0
2013-11-08 12:20:00,56.06,56.11,56.03,56.07,5900.0,51.2106,51.2562,51.1832,51.2197,5900.0
2013-11-08 12:30:00,56.08,56.1,56.01,56.06,11200.0,51.2288,51.2471,51.1649,51.2106,11200.0
2013-11-08 12:40:00,56.08,56.14,56.05,56.06,5900.0,51.2288,51.2836,51.2014,51.2106,5900.0
2013-11-08 12:50:00,56.06,56.1,56.04,56.1,5000.0,51.2106,51.2471,51.1923,51.2471,5000.0
2013-11-08 13:00:00,56.12,56.14,56.05,56.07,5000.0,51.2654,51.2836,51.2014,51.2197,5000.0
2013-11-08 13:10:00,56.09,56.13,56.08,56.08,3100.0,51.238,51.2745,51.2288,51.2288,3100.0
2013-11-08 13:20:00,56.07,56.21,56.07,56.21,5000.0,51.2197,51.3476,51.2197,51.3476,5000.0
2013-11-08 13:30:00,56.17,56.18,56.11,56.14,4900.0,51.3111,51.3202,51.2562,51.2836,4900.0
2013-11-08 13:40:00,56.17,56.21,56.12,56.15,21700.0,51.3111,51.3476,51.2654,51.2928,21700.0
2013-11-08 13:50:00,56.15,56.21,56.14,56.2,9500.0,51.2928,51.3476,51.2836,51.3385,9500.0
2013-11-08 14:00:00,56.2,56.25,56.17,56.25,9000.0,51.3385,51.3841,51.3111,51.3841,9000.0
2013-11-08 14:10:00,56.22,56.32,56.19,56.24,16900.0,51.3567,51.4481,51.3293,51.375,16900.0
2013-11-08 14:20:00,56.24,56.26,56.16,56.17,8800.0,51.375,51.3933,51.3019,51.3111,8800.0
2013-11-08 14:30:00,56.2,56.27,56.2,56.21,12100.0,51.3385,51.4024,51.3385,51.3476,12100.0
2013-11-08 14:40:00,56.21,56.3,56.2,56.25,6000.0,51.3476,51.4298,51.3385,51.3841,6000.0
2013-11-08 14:50:00,56.25,56.31,56.2,56.28,9000.0,51.3841,51.4389,51.3385,51.4115,9000.0
2013-11-08 15:00:00,56.27,56.3,56.09,56.15,13200.0,51.4024,51.4298,51.238,51.2928,13200.0
2013-11-08 15:10:00,56.14,56.19,56.08,56.19,14300.0,51.2836,51.3293,51.2288,51.3293,14300.0
2013-11-08 15:20:00,56.17,56.37,56.17,56.32,23400.0,51.3111,51.4938,51.3111,51.4481,23400.0
2013-11-08 15:30:00,56.31,56.44,56.3,56.42,19000.0,51.4389,51.5577,51.4298,51.5394,19000.0
2013-11-08 15:40:00,56.42,56.6,56.41,56.5,47000.0,51.5394,51.7039,51.5303,51.6125,47000.0
2013-11-08 15:50:00,56.51,56.63,56.46,56.58,67700.0,51.6216,51.7313,51.576,51.6856,67700.0
2013-11-11 09:30:00,56.49,56.69,56.3,56.45,9100.0,51.6034,51.7861,51.4298,51.5668,9100.0
2013-11-11 09:40:00,56.35,56.41,56.15,56.37,12700.0,51.4755,51.5303,51.2928,51.4938,12700.0
2013-11-11 09:50:00,56.5,56.53,56.38,56.41,7300.0,51.6125,51.6399,51.5029,51.5303,7300.0
2013-11-11 10:00:00,56.44,56.44,56.27,56.32,6000.0,51.5577,51.5577,51.4024,51.4481,6000.0
2013-11-11 10:10:00,56.35,56.44,56.27,56.27,6600.0,51.4755,51.5577,51.4024,51.4024,6600.0
2013-11-11 10:20:00,56.29,56.39,56.1,56.1,9200.0,51.4207,51.512,51.2471,51.2471,9200.0
2013-11-11 10:30:00,56.11,56.14,55.97,55.97,6300.0,51.2562,51.2836,51.1284,51.1284,6300.0
2013-11-11 10:40:00,55.98,56.12,55.96,56.1,15500.0,51.1375,51.2654,51.1192,51.2471,15500.0
2013-11-11 10:50:00,56.08,56.27,56.06,56.23,6100.0,51.2288,51.4024,51.2106,51.3659,6100.0
2013-11-11 11:00:00,56.22,56.23,56.08,56.17,5700.0,51.3567,51.3659,51.2288,51.3111,5700.0
2013-11-11 11:10:00,56.17,56.25,56.16,56.24,11800.0,51.3111,51.3841,51.3019,51.375,11800.0
2013-11-11 11:20:00,56.22,56.25,56.17,56.23,4500.0,51.3567,51.3841,51.3111,51.3659,4500.0
2013-11-11 11:30:00,56.23,56.24,56.16,56.17,5100.0,51.3659,51.375,51.3019,51.3111,5100.0
2013-11-11 11:40:00,56.17,56.2,56.12,56.17,7300.0,51.3111,51.3385,51.2654,51.3111,7300.0
2013-11-11 11:50:00,56.17,56.17,56.07,56.1,5300.0,51.3111,51.3111,51.2197,51.2471,5300.0
2013-11-11 12:00:00,56.05,56.05,55.89,55.89,6300.0,51.2014,51.2014,51.0553,51.0553,6300.0
2013-11-11 12:10:00,55.86,55.93,55.86,55.86,4100.0,51.0279,51.0918,51.0279,51.0279,4100.0
2013-11-11 12:20:00,55.86,55.89,55.82,55.82,2400.0,51.0279,51.0553,50.9913,50.9913,2400.0
2013-11-11 12:30:00,55.82,55.95,55.81,55.95,3700.0,50.9913,51.1101,50.9822,51.1101,3700.0
2013-11-11 12:40:00,55.93,56.1,55.91,56.05,11200.0,51.0918,51.2471,51.0735,51.2014,11200.0
2013-11-11 12:50:00,56.11,56.25,56.08,56.23,11500.0,51.2562,51.3841,51.2288,51.3659,11500.0
2013-11-11 13:00:00,56.21,56.3,56.21,56.3,7300.0,51.3476,51.4298,51.3476,51.4298,7300.0
2013-11-11 13:10:00,56.3,56.42,56.21,56.42,15600.0,51.4298,51.5394,51.3476,51.5394,15600.0
2013-11-11 13:20:00,56.39,56.47,56.34,56.47,12600.0,51.512,51.5851,51.4663,51.5851,12600.0
2013-11-11 13:30:00,56.46,56.51,56.43,56.43,11000.0,51.576,51.6216,51.5486,51.5486,11000.0
2013-11-11 13:40:00,56.42,56.44,56.33,56.33,8700.0,51.5394,51.5577,51.4572,51.4572,8700.0
2013-11-11 13:50:00,56.33,56.34,56.3,56.33,4000.0,51.4572,51.4663,51.4298,51.4572,4000.0
2013-11-11 14:00:00,56.32,56.35,56.31,56.33,4800.0,51.4481,51.4755,51.4389,51.4572,4800.0
2013-11-11 14:10:00,56.33,56.35,56.31,56.32,4100.0,51.4572,51.4755,51.4389,51.4481,4100.0
2013-11-11 14:20:00,56.31,56.33,56.31,56.32,3200.0,51.4389,51.4572,51.4389,51.4481,3200.0
2013-11-11 14:30:00,56.32,56.33,56.3,56.31,8600.0,51.4481,51.4572,51.4298,51.4389,8600.0
2013-11-11 14:40:00,56.32,56.34,56.31,56.32,3800.0,51.4481,51.4663,51.4389,51.4481,3800.0
2013-11-11 14:50:00,56.32,56.42,56.31,56.41,6100.0,51.4481,51.5394,51.4389,51.5303,6100.0
2013-11-11 15:00:00,56.39,56.4,56.32,56.32,5100.0,51.512,51.5212,51.4481,51.4481,5100.0
2013-11-11 15:10:00,56.32,56.35,56.31,56.31,4700.0,51.4481,51.4755,51.4389,51.4389,4700.0
2013-11-11 15:20:00,56.31,56.31,56.2,56.23,9100.0,51.4389,51.4389,51.3385,51.3659,9100.0
2013-11-11 15:30:00,56.23,56.3,56.23,56.26,14500.0,51.3659,51.4298,51.3659,51.3933,14500.0
2013-11-11 15:40:00,56.25,56.28,56.2,56.2,17000.0,51.3841,51.4115,51.3385,51.3385,17000.0
2013-11-11 15:50:00,56.21,56.28,56.21,56.26,29700.0,51.3476,51.4115,51.3476,51.3933,29700.0
2013-11-12 09:30:00,56.1,56.1,55.85,56.1,5300.0,51.2471,51.2471,51.0187,51.2471,5300.0
2013-11-12 09:40:00,56.09,56.28,55.93,56.19,6500.0,51.238,51.4115,51.0918,51.3293,6500.0
2013-11-12 09:50:00,56.16,56.16,55.87,56.01,18000.0,51.3019,51.3019,51.037,51.1649,18000.0
2013-11-12 10:00:00,56.02,56.06,55.86,56.01,4500.0,51.174,51.2106,51.0279,51.1649,4500.0
2013-11-12 10:10:00,56.0,56.11,55.94,56.02,9800.0,51.1558,51.2562,51.1009,51.174,9800.0
2013-11-12 10:20:00,56.01,56.02,55.9,55.96,33200.0,51.1649,51.174,51.0644,51.1192,33200.0
2013-11-12 10:30:00,56.03,56.06,55.92,55.96,28300.0,51.1832,51.2106,51.0827,51.1192,28300.0
2013-11-12 10:40:00,55.93,55.94,55.86,55.9,6300.0,51.0918,51.1009,51.0279,51.0644,6300.0
2013-11-12 10:50:00,55.87,55.93,55.85,55.86,40700.0,51.037,51.0918,51.0187,51.0279,40700.0
2013-11-12 11:00:00,55.86,55.92,55.78,55.82,13500.0,51.0279,51.0827,50.9548,50.9913,13500.0
2013-11-12 11:10:00,55.87,56.0,55.87,55.96,6200.0,51.037,51.1558,51.037,51.1192,6200.0
2013-11-12 11:20:00,55.93,55.96,55.85,55.91,8700.0,51.0918,51.1192,51.0187,51.0735,8700.0
2013-11-12 11:30:00,55.93,55.97,55.8,55.8,7700.0,51.0918,51.1284,50.9731,50.9731,7700.0
2013-11-12 11:40:00,55.74,55.8,55.57,55.62,8300.0,50.9182,50.9731,50.763,50.8086,8300.0
2013-11-12 11:50:00,55.65,55.73,55.63,55.73,5200.0,50.836,50.9091,50.8178,50.9091,5200.0
2013-11-12 12:00:00,55.77,55.77,55.5,55.52,2800.0,50.9457,50.9457,50.699,50.7173,2800.0
2013-11-12 12:10:00,55.44,55.65,55.44,55.65,9100.0,50.6442,50.836,50.6442,50.836,9100.0
2013-11-12 12:20:00,55.61,55.65,55.57,55.65,21700.0,50.7995,50.836,50.763,50.836,21700.0
2013-11-12 12:30:00,55.63,55.77,55.63,55.73,13600.0,50.8178,50.9457,50.8178,50.9091,13600.0
2013-11-12 12:40:00,55.7,55.72,55.65,55.65,4700.0,50.8817,50.9,50.836,50.836,4700.0
2013-11-12 12:50:00,55.69,55.69,55.63,55.67,7400.0,50.8726,50.8726,50.8178,50.8543,7400.0
2013-11-12 13:00:00,55.69,55.79,55.67,55.78,33400.0,50.8726,50.9639,50.8543,50.9548,33400.0
2013-11-12 13:10:00,55.74,55.8,55.73,55.77,4000.0,50.9182,50.9731,50.9091,50.9457,4000.0
2013-11-12 13:20:00,55.77,55.78,55.65,55.65,6800.0,50.9457,50.9548,50.836,50.836,6800.0
2013-11-12 13:30:00,55.65,55.68,55.49,55.54,8300.0,50.836,50.8634,50.6899,50.7355,8300.0
2013-11-12 13:40:00,55.52,55.57,55.5,55.54,15300.0,50.7173,50.763,50.699,50.7355,15300.0
2013-11-12 13:50:00,55.51,55.61,55.51,55.53,7200.0,50.7081,50.7995,50.7081,50.7264,7200.0
2013-11-12 14:00:00,55.54,55.57,55.53,55.55,5100.0,50.7355,50.763,50.7264,50.7447,5100.0
2013-11-12 14:10:00,55.57,55.61,55.56,55.61,8400.0,50.763,50.7995,50.7538,50.7995,8400.0
2013-11-12 14:20:00,55.61,55.61,55.51,55.56,11200.0,50.7995,50.7995,50.7081,50.7538,11200.0
2013-11-12 14:30:00,55.56,55.61,55.53,55.57,11000.0,50.7538,50.7995,50.7264,50.763,11000.0
2013-11-12 14:40:00,55.55,55.63,55.55,55.6,9300.0,50.7447,50.8178,50.7447,50.7904,9300.0
2013-11-12 14:50:00,55.61,55.82,55.6,55.82,24300.0,50.7995,50.9913,50.7904,50.9913,24300.0
2013-11-12 15:00:00,55.83,55.88,55.82,55.86,8500.0,51.0005,51.0461,50.9913,51.0279,8500.0
2013-11-12 15:10:00,55.87,56.01,55.87,56.0,32900.0,51.037,51.1649,51.037,51.1558,32900.0
2013-11-12 15:20:00,56.0,56.03,55.88,55.88,33100.0,51.1558,51.1832,51.0461,51.0461,33100.0
2013-11-12 15:30:00,55.9,55.95,55.78,55.78,19700.0,51.0644,51.1101,50.9548,50.9548,19700.0
2013-11-12 15:40:00,55.77,55.83,55.69,55.69,14800.0,50.9457,51.0005,50.8726,50.8726,14800.0
2013-11-12 15:50:00,55.69,55.86,55.68,55.84,38400.0,50.8726,51.0279,50.8634,51.0096,38400.0
2013-11-13 09:30:00,55.31,55.76,55.23,55.66,17600.0,50.5254,50.9365,50.4524,50.8452,17600.0
2013-11-13 09:40:00,55.67,55.84,55.55,55.63,17000.0,50.8543,51.0096,50.7447,50.8178,17000.0
2013-11-13 09:50:00,55.67,55.73,55.48,55.69,16700.0,50.8543,50.9091,50.6807,50.8726,16700.0
2013-11-13 10:00:00,55.69,55.69,55.46,55.52,7500.0,50.8726,50.8726,50.6625,50.7173,7500.0
2013-11-13 10:10:00,55.53,55.71,55.49,55.66,4800.0,50.7264,50.8908,50.6899,50.8452,4800.0
2013-11-13 10:20:00,55.68,55.69,55.6,55.69,2600.0,50.8634,50.8726,50.7904,50.8726,2600.0
2013-11-13 10:30:00,55.67,55.77,55.6,55.75,14600.0,50.8543,50.9457,50.7904,50.9274,14600.0
2013-11-13 10:40:00,55.73,55.91,55.7,55.88,19900.0,50.9091,51.0735,50.8817,51.0461,19900.0
2013-11-13 10:50:00,55.9,56.0,55.89,55.95,5900.0,51.0644,51.1558,51.0553,51.1101,5900.0
2013-11-13 11:00:00,55.95,55.98,55.89,55.95,41400.0,51.1101,51.1375,51.0553,51.1101,41400.0
2013-11-13 11:10:00,55.95,55.97,55.89,55.97,18500.0,51.1101,51.1284,51.0553,51.1284,18500.0
2013-11-13 11:20:00,55.99,56.05,55.85,55.93,32900.0,51.1466,51.2014,51.0187,51.0918,32900.0
2013-11-13 11:30:00,55.88,55.9,55.75,55.75,9000.0,51.0461,51.0644,50.9274,50.9274,9000.0
2013-11-13 11:40:00,55.71,55.75,55.7,55.7,2100.0,50.8908,50.9274,50.8817,50.8817,2100.0
2013-11-13 11:50:00,55.7,55.9,55.69,55.9,11000.0,50.8817,51.0644,50.8726,51.0644,11000.0
2013-11-13 12:00:00,55.91,56.08,55.91,56.06,14600.0,51.0735,51.2288,51.0735,51.2106,14600.0
2013-11-13 12:10:00,56.03,56.22,56.0,56.18,23200.0,51.1832,51.3567,51.1558,51.3202,23200.0
2013-11-13 12:20:00,56.19,56.25,56.18,56.25,20000.0,51.3293,51.3841,51.3202,51.3841,20000.0
2013-11-13 12:30:00,56.25,56.31,56.24,56.25,14100.0,51.3841,51.4389,51.375,51.3841,14100.0
2013-11-13 12:40:00,56.24,56.3,56.2,56.27,23400.0,51.375,51.4298,51.3385,51.4024,23400.0
2013-11-13 12:50:00,56.25,56.33,56.25,56.27,13300.0,51.3841,51.4572,51.3841,51.4024,13300.0
2013-11-13 13:00:00,56.29,56.3,56.17,56.19,6500.0,51.4207,51.4298,51.3111,51.3293,6500.0
2013-11-13 13:10:00,56.17,56.21,56.13,56.15,3200.0,51.3111,51.3476,51.2745,51.2928,3200.0
2013-11-13 13:20:00,56.15,56.23,56.14,56.21,7100.0,51.2928,51.3659,51.2836,51.3476,7100.0
2013-11-13 13:30:00,56.2,56.25,56.15,56.18,11200.0,51.3385,51.3841,51.2928,51.3202,11200.0
2013-11-13 13:40:00,56.18,56.19,56.13,56.15,11600.0,51.3202,51.3293,51.2745,51.2928,11600.0
2013-11-13 13:50:00,56.18,56.19,56.13,56.13,2300.0,51.3202,51.3293,51.2745,51.2745,2300.0
2013-11-13 14:00:00,56.12,56.2,56.11,56.11,7000.0,51.2654,51.3385,51.2562,51.2562,7000.0
2013-11-13 14:10:00,56.13,56.13,56.07,56.1,9300.0,51.2745,51.2745,51.2197,51.2471,9300.0
2013-11-13 14:20:00,56.09,56.12,56.09,56.1,10200.0,51.238,51.2654,51.238,51.2471,10200.0
2013-11-13 14:30:00,56.1,56.13,56.05,56.05,10700.0,51.2471,51.2745,51.2014,51.2014,10700.0
2013-11-13 14:40:00,56.07,56.07,55.96,55.97,4600.0,51.2197,51.2197,51.1192,51.1284,4600.0
2013-11-13 14:50:00,55.96,55.97,55.89,55.92,11300.0,51.1192,51.1284,51.0553,51.0827,11300.0
2013-11-13 15:00:00,55.91,55.93,55.85,55.85,8000.0,51.0735,51.0918,51.0187,51.0187,8000.0
2013-11-13 15:10:00,55.86,55.88,55.81,55.85,8000.0,51.0279,51.0461,50.9822,51.0187,8000.0
2013-11-13 15:20:00,55.86,55.92,55.85,55.91,13300.0,51.0279,51.0827,51.0187,51.0735,13300.0
2013-11-13 15:30:00,55.91,56.07,55.89,56.06,18100.0,51.0735,51.2197,51.0553,51.2106,18100.0
2013-11-13 15:40:00,56.06,56.11,56.0,56.01,43300.0,51.2106,51.2562,51.1558,51.1649,43300.0
2013-11-13 15:50:00,56.03,56.09,56.01,56.05,62900.0,51.1832,51.238,51.1649,51.2014,62900.0
2013-11-14 09:30:00,56.26,56.43,56.14,56.18,9500.0,51.3933,51.5486,51.2836,51.3202,9500.0
2013-11-14 09:40:00,56.17,56.23,55.86,55.86,3700.0,51.3111,51.3659,51.0279,51.0279,3700.0
2013-11-14 09:50:00,55.9,55.9,55.61,55.7,9400.0,51.0644,51.0644,50.7995,50.8817,9400.0
2013-11-14 10:00:00,55.64,55.66,55.45,55.5,4400.0,50.8269,50.8452,50.6533,50.699,4400.0
2013-11-14 10:10:00,55.55,55.7,55.5,55.61,17200.0,50.7447,50.8817,50.699,50.7995,17200.0
2013-11-14 10:20:00,55.66,55.66,55.47,55.5,7400.0,50.8452,50.8452,50.6716,50.699,7400.0
2013-11-14 10:30:00,55.53,55.85,55.52,55.84,8500.0,50.7264,51.0187,50.7173,51.0096,8500.0
2013-11-14 10:40:00,55.78,55.93,55.77,55.78,5200.0,50.9548,51.0918,50.9457,50.9548,5200.0
2013-11-14 10:50:00,55.85,55.85,55.72,55.84,5300.0,51.0187,51.0187,50.9,51.0096,5300.0
2013-11-14 11:00:00,55.88,55.88,55.72,55.76,18700.0,51.0461,51.0461,50.9,50.9365,18700.0
2013-11-14 11:10:00,55.76,55.98,55.75,55.92,22900.0,50.9365,51.1375,50.9274,51.0827,22900.0
2013-11-14 11:20:00,55.98,56.06,55.92,55.92,19100.0,51.1375,51.2106,51.0827,51.0827,19100.0
2013-11-14 11:30:00,55.95,55.96,55.79,55.91,12100.0,51.1101,51.1192,50.9639,51.0735,12100.0
2013-11-14 11:40:00,55.91,55.95,55.91,55.95,4700.0,51.0735,51.1101,51.0735,51.1101,4700.0
2013-11-14 11:50:00,55.95,55.96,55.85,55.91,7900.0,51.1101,51.1192,51.0187,51.0735,7900.0
2013-11-14 12:00:00,55.93,55.98,55.87,55.91,7900.0,51.0918,51.1375,51.037,51.0735,7900.0
2013-11-14 12:10:00,55.91,55.95,55.87,55.88,7300.0,51.0735,51.1101,51.037,51.0461,7300.0
2013-11-14 12:20:00,55.92,55.94,55.84,55.87,3300.0,51.0827,51.1009,51.0096,51.037,3300.0
2013-11-14 12:30:00,55.87,55.96,55.8,55.88,25700.0,51.037,51.1192,50.9731,51.0461,25700.0
2013-11-14 12:40:00,55.91,56.0,55.88,55.95,3600.0,51.0735,51.1558,51.0461,51.1101,3600.0
2013-11-14 12:50:00,55.92,55.94,55.79,55.79,5900.0,51.0827,51.1009,50.9639,50.9639,5900.0
2013-11-14 13:00:00,55.84,55.88,55.76,55.76,13900.0,51.0096,51.0461,50.9365,50.9365,13900.0
2013-11-14 13:10:00,55.75,55.87,55.74,55.82,3200.0,50.9274,51.037,50.9182,50.9913,3200.0
2013-11-14 13:20:00,55.81,55.85,55.8,55.85,4000.0,50.9822,51.0187,50.9731,51.0187,4000.0
2013-11-14 13:30:00,55.92,56.03,55.92,56.0,10300.0,51.0827,51.1832,51.0827,51.1558,10300.0
2013-11-14 13:40:00,56.0,56.01,55.96,55.96,11700.0,51.1558,51.1649,51.1192,51.1192,11700.0
2013-11-14 13:50:00,55.91,55.93,55.75,55.82,10600.0,51.0735,51.0918,50.9274,50.9913,10600.0
2013-11-14 14:00:00,55.82,55.86,55.75,55.78,5000.0,50.9913,51.0279,50.9274,50.9548,5000.0
2013-11-14 14:10:00,55.78,55.86,55.75,55.84,8500.0,50.9548,51.0279,50.9274,51.0096,8500.0
2013-11-14 14:20:00,55.84,55.94,55.82,55.91,8400.0,51.0096,51.1009,50.9913,51.0735,8400.0
2013-11-14 14:30:00,55.93,55.99,55.86,55.9,12500.0,51.0918,51.1466,51.0279,51.0644,12500.0
2013-11-14 14:40:00,55.9,56.01,55.9,55.98,9500.0,51.0644,51.1649,51.0644,51.1375,9500.0
2013-11-14 14:50:00,55.99,56.0,55.9,55.97,13400.0,51.1466,51.1558,51.0644,51.1284,13400.0
2013-11-14 15:00:00,55.97,55.97,55.84,55.92,7100.0,51.1284,51.1284,51.0096,51.0827,7100.0
2013-11-14 15:10:00,55.93,55.94,55.89,55.94,7600.0,51.0918,51.1009,51.0553,51.1009,7600.0
2013-11-14 15:20:00,55.92,56.01,55.89,55.99,16600.0,51.0827,51.1649,51.0553,51.1466,16600.0
2013-11-14 15:30:00,55.99,56.01,55.98,56.0,25900.0,51.1466,51.1649,51.1375,51.1558,25900.0
2013-11-14 15:40:00,55.99,56.01,55.99,55.99,40200.0,51.1466,51.1649,51.1466,51.1466,40200.0
2013-11-14 15:50:00,55.99,56.01,55.94,55.96,71200.0,51.1466,51.1649,51.1009,51.1192,71200.0
2013-11-15 09:30:00,55.93,56.3,55.85,56.25,64100.0,51.0918,51.4298,51.0187,51.3841,64100.0
2013-11-15 09:40:00,56.2,56.4,56.16,56.32,34700.0,51.3385,51.5212,51.3019,51.4481,34700.0
2013-11-15 09:50:00,56.32,56.36,56.04,56.13,14600.0,51.4481,51.4846,51.1923,51.2745,14600.0
2013-11-15 10:00:00,56.08,56.29,55.98,56.29,11200.0,51.2288,51.4207,51.1375,51.4207,11200.0
2013-11-15 10:10:00,56.27,56.49,56.26,56.41,15600.0,51.4024,51.6034,51.3933,51.5303,15600.0
2013-11-15 10:20:00,56.4,56.45,56.3,56.3,9900.0,51.5212,51.5668,51.4298,51.4298,9900.0
2013-11-15 10:30:00,56.36,56.39,56.11,56.15,18900.0,51.4846,51.512,51.2562,51.2928,18900.0
2013-11-15 10:40:00,56.19,56.39,56.19,56.37,7800.0,51.3293,51.512,51.3293,51.4938,7800.0
2013-11-15 10:50:00,56.4,56.49,56.27,56.46,14000.0,51.5212,51.6034,51.4024,51.576,14000.0
2013-11-15 11:00:00,56.48,56.49,56.42,56.47,6400.0,51.5942,51.6034,51.5394,51.5851,6400.0
2013-11-15 11:10:00,56.49,56.55,56.36,56.36,10200.0,51.6034,51.6582,51.4846,51.4846,10200.0
2013-11-15 11:20:00,56.4,56.43,56.32,56.36,74700.0,51.5212,51.5486,51.4481,51.4846,74700.0
2013-11-15 11:30:00,56.37,56.37,56.23,56.23,5300.0,51.4938,51.4938,51.3659,51.3659,5300.0
2013-11-15 11:40:00,56.2,56.22,56.15,56.16,3700.0,51.3385,51.3567,51.2928,51.3019,3700.0
2013-11-15 11:50:00,56.16,56.17,56.06,56.17,7200.0,51.3019,51.3111,51.2106,51.3111,7200.0
2013-11-15 12:00:00,56.18,56.29,56.15,56.29,5100.0,51.3202,51.4207,51.2928,51.4207,5100.0
2013-11-15 12:10:00,56.31,56.42,56.29,56.31,12200.0,51.4389,51.5394,51.4207,51.4389,12200.0
2013-11-15 12:20:00,56.33,56.34,56.27,56.33,4100.0,51.4572,51.4663,51.4024,51.4572,4100.0
2013-11-15 12:30:00,56.33,56.35,56.26,56.35,7000.0,51.4572,51.4755,51.3933,51.4755,7000.0
2013-11-15 12:40:00,56.35,56.39,56.31,56.34,10300.0,51.4755,51.512,51.4389,51.4663,10300.0
2013-11-15 12:50:00,56.34,56.35,56.26,56.29,5300.0,51.4663,51.4755,51.3933,51.4207,5300.0
2013-11-15 13:00:00,56.29,56.31,56.25,56.28,4200.0,51.4207,51.4389,51.3841,51.4115,4200.0
2013-11-15 13:10:00,56.26,56.34,56.26,56.31,4700.0,51.3933,51.4663,51.3933,51.4389,4700.0
2013-11-15 13:20:00,56.32,56.35,56.28,56.35,4300.0,51.4481,51.4755,51.4115,51.4755,4300.0
2013-11-15 13:30:00,56.35,56.35,56.3,56.34,5800.0,51.4755,51.4755,51.4298,51.4663,5800.0
2013-11-15 13:40:00,56.32,56.41,56.32,56.39,12400.0,51.4481,51.5303,51.4481,51.512,12400.0
2013-11-15 13:50:00,56.39,56.39,56.33,56.33,4800.0,51.512,51.512,51.4572,51.4572,4800.0
2013-11-15 14:00:00,56.35,56.51,56.35,56.51,4500.0,51.4755,51.6216,51.4755,51.6216,4500.0
2013-11-15 14:10:00,56.51,56.56,56.49,56.55,4500.0,51.6216,51.6673,51.6034,51.6582,4500.0
2013-11-15 14:20:00,56.56,56.68,56.56,56.58,15700.0,51.6673,51.7769,51.6673,51.6856,15700.0
2013-11-15 14:30:00,56.6,56.64,56.57,56.57,7300.0,51.7039,51.7404,51.6764,51.6764,7300.0
2013-11-15 14:40:00,56.62,56.63,56.58,56.62,6000.0,51.7221,51.7313,51.6856,51.7221,6000.0
2013-11-15 14:50:00,56.61,56.67,56.59,56.63,7100.0,51.713,51.7678,51.6947,51.7313,7100.0
2013-11-15 15:00:00,56.64,56.71,56.64,56.7,9200.0,51.7404,51.8043,51.7404,51.7952,9200.0
2013-11-15 15:10:00,56.72,56.83,56.72,56.82,11500.0,51.8135,51.914,51.8135,51.9048,11500.0
2013-11-15 15:20:00,56.82,56.82,56.7,56.72,9600.0,51.9048,51.9048,51.7952,51.8135,9600.0
2013-11-15 15:30:00,56.73,56.77,56.69,56.69,21800.0,51.8226,51.8591,51.7861,51.7861,21800.0
2013-11-15 15:40:00,56.69,56.72,56.65,56.72,38200.0,51.7861,51.8135,51.7495,51.8135,38200.0
2013-11-15 15:50:00,56.72,56.84,56.72,56.83,52900.0,51.8135,51.9231,51.8135,51.914,52900.0
2013-11-18 09:30:00,57.01,57.42,57.01,57.06,25600.0,52.0784,52.4529,52.0784,52.1241,25600.0
2013-11-18 09:40:00,57.11,57.11,56.51,56.51,6800.0,52.1697,52.1697,51.6216,51.6216,6800.0
2013-11-18 09:50:00,56.53,56.57,56.29,56.34,4100.0,51.6399,51.6764,51.4207,51.4663,4100.0
2013-11-18 10:00:00,56.32,56.35,56.17,56.33,6900.0,51.4481,51.4755,51.3111,51.4572,6900.0
2013-11-18 10:10:00,56.37,56.37,56.26,56.32,5100.0,51.4938,51.4938,51.3933,51.4481,5100.0
2013-11-18 10:20:00,56.38,56.62,56.38,56.48,11500.0,51.5029,51.7221,51.5029,51.5942,11500.0
2013-11-18 10:30:00,56.5,56.61,56.48,56.53,12400.0,51.6125,51.713,51.5942,51.6399,12400.0
2013-11-18 10:40:00,56.55,56.57,56.31,56.4,7200.0,51.6582,51.6764,51.4389,51.5212,7200.0
2013-11-18 10:50:00,56.42,56.45,56.4,56.41,4700.0,51.5394,51.5668,51.5212,51.5303,4700.0
2013-11-18 11:00:00,56.46,56.52,56.44,56.44,5300.0,51.576,51.6308,51.5577,51.5577,5300.0
2013-11-18 11:10:00,56.44,56.58,56.44,56.57,7400.0,51.5577,51.6856,51.5577,51.6764,7400.0
2013-11-18 11:20:00,56.55,56.58,56.41,56.49,8200.0,51.6582,51.6856,51.5303,51.6034,8200.0
2013-11-18 11:30:00,56.51,56.53,56.15,56.15,5600.0,51.6216,51.6399,51.2928,51.2928,5600.0
2013-11-18 11:40:00,56.12,56.24,56.06,56.24,4800.0,51.2654,51.375,51.2106,51.375,4800.0
2013-11-18 11:50:00,56.21,56.22,56.14,56.15,1900.0,51.3476,51.3567,51.2836,51.2928,1900.0
2013-11-18 12:00:00,56.17,56.19,56.14,56.18,2400.0,51.3111,51.3293,51.2836,51.3202,2400.0
2013-11-18 12:10:00,56.17,56.17,56.07,56.09,10300.0,51.3111,51.3111,51.2197,51.238,10300.0
2013-11-18 12:20:00,56.12,56.34,56.09,56.34,45200.0,51.2654,51.4663,51.238,51.4663,45200.0
2013-11-18 12:30:00,56.35,56.42,56.11,56.12,9000.0,51.4755,51.5394,51.2562,51.2654,9000.0
2013-11-18 12:40:00,56.11,56.21,56.11,56.18,2800.0,51.2562,51.3476,51.2562,51.3202,2800.0
2013-11-18 12:50:00,56.17,56.18,56.11,56.11,3800.0,51.3111,51.3202,51.2562,51.2562,3800.0
2013-11-18 13:00:00,56.11,56.11,56.01,56.05,15200.0,51.2562,51.2562,51.1649,51.2014,15200.0
2013-11-18 13:10:00,56.05,56.09,56.03,56.03,7400.0,51.2014,51.238,51.1832,51.1832,7400.0
2013-11-18 13:20:00,56.04,56.1,56.04,56.09,3600.0,51.1923,51.2471,51.1923,51.238,3600.0
2013-11-18 13:30:00,56.12,56.17,56.09,56.17,5100.0,51.2654,51.3111,51.238,51.3111,5100.0
2013-11-18 13:40:00,56.17,56.18,56.0,56.0,9400.0,51.3111,51.3202,51.1558,51.1558,9400.0
2013-11-18 13:50:00,55.98,56.01,55.95,56.01,11400.0,51.1375,51.1649,51.1101,51.1649,11400.0
2013-11-18 14:00:00,56.03,56.1,56.03,56.05,13300.0,51.1832,51.2471,51.1832,51.2014,13300.0
2013-11-18 14:10:00,56.05,56.07,56.04,56.05,8200.0,51.2014,51.2197,51.1923,51.2014,8200.0
2013-11-18 14:20:00,56.06,56.16,56.05,56.07,13600.0,51.2106,51.3019,51.2014,51.2197,13600.0
2013-11-18 14:30:00,56.06,56.07,56.0,56.02,4700.0,51.2106,51.2197,51.1558,51.174,4700.0
2013-11-18 14:40:00,56.0,56.0,55.85,55.85,7500.0,51.1558,51.1558,51.0187,51.0187,7500.0
2013-11-18 14:50:00,55.85,55.88,55.65,55.69,16600.0,51.0187,51.0461,50.836,50.8726,16600.0
2013-11-18 15:00:00,55.69,55.69,55.56,55.56,12300.0,50.8726,50.8726,50.7538,50.7538,12300.0
2013-11-18 15:10:00,55.55,55.57,55.21,55.23,46300.0,50.7447,50.763,50.4341,50.4524,46300.0
2013-11-18 15:20:00,55.23,55.32,55.2,55.23,57500.0,50.4524,50.5346,50.425,50.4524,57500.0
2013-11-18 15:30:00,55.22,55.25,55.1,55.25,31200.0,50.4432,50.4706,50.3336,50.4706,31200.0
2013-11-18 15:40:00,55.24,55.38,55.2,55.28,50900.0,50.4615,50.5894,50.425,50.498,50900.0
2013-11-18 15:50:00,55.26,55.37,55.19,55.36,70000.0,50.4798,50.5803,50.4158,50.5711,70000.0
2013-11-19 09:30:00,55.4,55.71,55.4,55.71,19500.0,50.6077,50.8908,50.6077,50.8908,19500.0
2013-11-19 09:40:00,55.66,55.75,55.54,55.67,44400.0,50.8452,50.9274,50.7355,50.8543,44400.0
2013-11-19 09:50:00,55.67,56.33,55.67,56.23,54000.0,50.8543,51.4572,50.8543,51.3659,54000.0
2013-11-19 10:00:00,56.23,56.38,56.22,56.25,37900.0,51.3659,51.5029,51.3567,51.3841,37900.0
2013-11-19 10:10:00,56.25,56.26,56.12,56.14,5600.0,51.3841,51.3933,51.2654,51.2836,5600.0
2013-11-19 10:20:00,56.17,56.32,56.16,56.25,27400.0,51.3111,51.4481,51.3019,51.3841,27400.0
2013-11-19 10:30:00,56.25,56.42,56.2,56.41,13500.0,51.3841,51.5394,51.3385,51.5303,13500.0
2013-11-19 10:40:00,56.38,56.46,56.35,56.4,8100.0,51.5029,51.576,51.4755,51.5212,8100.0
2013-11-19 10:50:00,56.38,56.49,56.32,56.45,8300.0,51.5029,51.6034,51.4481,51.5668,8300.0
2013-11-19 11:00:00,56.45,56.49,56.35,56.37,14100.0,51.5668,51.6034,51.4755,51.4938,14100.0
2013-11-19 11:10:00,56.37,56.38,56.18,56.25,26400.0,51.4938,51.5029,51.3202,51.3841,26400.0
2013-11-19 11:20:00,56.25,56.25,56.07,56.07,4600.0,51.3841,51.3841,51.2197,51.2197,4600.0
2013-11-19 11:30:00,56.06,56.09,55.99,56.0,5300.0,51.2106,51.238,51.1466,51.1558,5300.0
2013-11-19 11:40:00,55.99,56.0,55.91,55.96,9400.0,51.1466,51.1558,51.0735,51.1192,9400.0
2013-11-19 11:50:00,55.92,55.97,55.92,55.95,3800.0,51.0827,51.1284,51.0827,51.1101,3800.0
2013-11-19 12:00:00,55.92,56.11,55.9,56.09,6700.0,51.0827,51.2562,51.0644,51.238,6700.0
2013-11-19 12:10:00,56.11,56.11,56.04,56.07,6000.0,51.2562,51.2562,51.1923,51.2197,6000.0
2013-11-19 12:20:00,56.07,56.2,56.07,56.19,4800.0,51.2197,51.3385,51.2197,51.3293,4800.0
2013-11-19 12:30:00,56.16,56.17,56.04,56.05,10900.0,51.3019,51.3111,51.1923,51.2014,10900.0
2013-11-19 12:40:00,56.06,56.06,56.0,56.05,3800.0,51.2106,51.2106,51.1558,51.2014,3800.0
2013-11-19 12:50:00,56.03,56.08,55.91,55.94,21500.0,51.1832,51.2288,51.0735,51.1009,21500.0
2013-11-19 13:00:00,55.91,55.96,55.83,55.83,6600.0,51.0735,51.1192,51.0005,51.0005,6600.0
2013-11-19 13:10:00,55.86,55.86,55.72,55.72,4500.0,51.0279,51.0279,50.9,50.9,4500.0
2013-11-19 13:20:00,55.72,55.72,55.5,55.5,4900.0,50.9,50.9,50.699,50.699,4900.0
2013-11-19 13:30:00,55.47,55.57,55.4,55.49,7600.0,50.6716,50.763,50.6077,50.6899,7600.0
2013-11-19 13:40:00,55.45,55.55,55.45,55.48,3000.0,50.6533,50.7447,50.6533,50.6807,3000.0
2013-11-19 13:50:00,55.43,55.52,55.37,55.45,8000.0,50.6351,50.7173,50.5803,50.6533,8000.0
2013-11-19 14:00:00,55.45,55.57,55.36,55.36,7800.0,50.6533,50.763,50.5711,50.5711,7800.0
2013-11-19 14:10:00,55.34,55.43,55.34,55.41,3700.0,50.5529,50.6351,50.5529,50.6168,3700.0
2013-11-19 14:20:00,55.42,55.42,55.28,55.28,5100.0,50.6259,50.6259,50.498,50.498,5100.0
2013-11-19 14:30:00,55.28,55.64,55.27,55.64,8800.0,50.498,50.8269,50.4889,50.8269,8800.0
2013-11-19 14:40:00,55.64,55.68,55.58,55.61,5200.0,50.8269,50.8634,50.7721,50.7995,5200.0
2013-11-19 14:50:00,55.61,55.65,55.43,55.62,31400.0,50.7995,50.836,50.6351,50.8086,31400.0
2013-11-19 15:00:00,55.62,55.78,55.61,55.77,34300.0,50.8086,50.9548,50.7995,50.9457,34300.0
2013-11-19 15:10:00,55.77,55.95,55.77,55.91,8900.0,50.9457,51.1101,50.9457,51.0735,8900.0
2013-11-19 15:20:00,55.9,55.92,55.78,55.79,10800.0,51.0644,51.0827,50.9548,50.9639,10800.0
2013-11-19 15:30:00,55.79,55.8,55.62,55.62,17100.0,50.9639,50.9731,50.8086,50.8086,17100.0
2013-11-19 15:40:00,55.6,55.67,55.57,55.66,20600.0,50.7904,50.8543,50.763,50.8452,20600.0
2013-11-19 15:50:00,55.67,55.73,55.65,55.69,57900.0,50.8543,50.9091,50.836,50.8726,57900.0
2013-11-20 09:30:00,55.58,55.91,55.57,55.57,11400.0,50.7721,51.0735,50.763,50.763,11400.0
2013-11-20 09:40:00,55.52,55.72,55.52,55.68,3200.0,50.7173,50.9,50.7173,50.8634,3200.0
2013-11-20 09:50:00,55.57,55.65,55.36,55.6,6300.0,50.763,50.836,50.5711,50.7904,6300.0
2013-11-20 10:00:00,55.54,55.54,55.2,55.48,6100.0,50.7355,50.7355,50.425,50.6807,6100.0
2013-11-20 10:10:00,55.62,55.76,55.51,55.7,6700.0,50.8086,50.9365,50.7081,50.8817,6700.0
2013-11-20 10:20:00,55.67,55.91,55.64,55.78,13400.0,50.8543,51.0735,50.8269,50.9548,13400.0
2013-11-20 10:30:00,55.86,55.87,55.55,55.59,8300.0,51.0279,51.037,50.7447,50.7812,8300.0
2013-11-20 10:40:00,55.57,55.61,55.44,55.6,9500.0,50.763,50.7995,50.6442,50.7904,9500.0
2013-11-20 10:50:00,55.63,55.78,55.53,55.76,9300.0,50.8178,50.9548,50.7264,50.9365,9300.0
2013-11-20 11:00:00,55.76,55.81,55.64,55.81,7300.0,50.9365,50.9822,50.8269,50.9822,7300.0
2013-11-20 11:10:00,55.81,55.85,55.72,55.72,8300.0,50.9822,51.0187,50.9,50.9,8300.0
2013-11-20 11:20:00,55.77,55.84,55.69,55.72,17500.0,50.9457,51.0096,50.8726,50.9,17500.0
2013-11-20 11:30:00,55.68,55.72,55.64,55.66,18600.0,50.8634,50.9,50.8269,50.8452,18600.0
2013-11-20 11:40:00,55.68,55.68,55.58,55.68,7400.0,50.8634,50.8634,50.7721,50.8634,7400.0
2013-11-20 11:50:00,55.69,55.77,55.69,55.77,5500.0,50.8726,50.9457,50.8726,50.9457,5500.0
2013-11-20 12:00:00,55.77,55.83,55.75,55.83,4000.0,50.9457,51.0005,50.9274,51.0005,4000.0
2013-11-20 12:10:00,55.78,55.9,55.77,55.88,4000.0,50.9548,51.0644,50.9457,51.0461,4000.0
2013-11-20 12:20:00,55.9,55.94,55.84,55.84,2300.0,51.0644,51.1009,51.0096,51.0096,2300.0
2013-11-20 12:30:00,55.81,55.83,55.78,55.78,2300.0,50.9822,51.0005,50.9548,50.9548,2300.0
2013-11-20 12:40:00,55.77,55.8,55.73,55.78,3100.0,50.9457,50.9731,50.9091,50.9548,3100.0
2013-11-20 12:50:00,55.73,55.77,55.72,55.77,2500.0,50.9091,50.9457,50.9,50.9457,2500.0
2013-11-20 13:00:00,55.76,55.82,55.74,55.76,3300.0,50.9365,50.9913,50.9182,50.9365,3300.0
2013-11-20 13:10:00,55.78,55.81,55.59,55.79,20100.0,50.9548,50.9822,50.7812,50.9639,20100.0
2013-11-20 13:20:00,55.8,55.8,55.73,55.75,3000.0,50.9731,50.9731,50.9091,50.9274,3000.0
2013-11-20 13:30:00,55.77,55.83,55.73,55.83,2500.0,50.9457,51.0005,50.9091,51.0005,2500.0
2013-11-20 13:40:00,55.84,55.84,55.75,55.77,5900.0,51.0096,51.0096,50.9274,50.9457,5900.0
2013-11-20 13:50:00,55.8,55.83,55.68,55.73,4200.0,50.9731,51.0005,50.8634,50.9091,4200.0
2013-11-20 14:00:00,55.75,55.75,55.51,55.63,21300.0,50.9274,50.9274,50.7081,50.8178,21300.0
2013-11-20 14:10:00,55.57,55.78,55.55,55.75,66300.0,50.763,50.9548,50.7447,50.9274,66300.0
2013-11-20 14:20:00,55.75,55.79,55.61,55.76,10200.0,50.9274,50.9639,50.7995,50.9365,10200.0
2013-11-20 14:30:00,55.77,55.77,55.58,55.6,8000.0,50.9457,50.9457,50.7721,50.7904,8000.0
2013-11-20 14:40:00,55.58,55.66,55.58,55.63,26900.0,50.7721,50.8452,50.7721,50.8178,26900.0
2013-11-20 14:50:00,55.63,55.64,55.58,55.6,48900.0,50.8178,50.8269,50.7721,50.7904,48900.0
2013-11-20 15:00:00,55.6,55.61,55.54,55.56,65800.0,50.7904,50.7995,50.7355,50.7538,65800.0
2013-11-20 15:10:00,55.55,55.69,55.53,55.67,25800.0,50.7447,50.8726,50.7264,50.8543,25800.0
2013-11-20 15:20:00,55.66,55.82,55.62,55.78,22100.0,50.8452,50.9913,50.8086,50.9548,22100.0
2013-11-20 15:30:00,55.78,55.8,55.66,55.8,21700.0,50.9548,50.9731,50.8452,50.9731,21700.0
2013-11-20 15:40:00,55.8,55.83,55.67,55.75,30500.0,50.9731,51.0005,50.8543,50.9274,30500.0
2013-11-20 15:50:00,55.75,55.79,55.66,55.73,58700.0,50.9274,50.9639,50.8452,50.9091,58700.0
2013-11-21 09:30:00,55.68,56.0,55.68,55.89,10500.0,50.8725,51.1648,50.8725,51.0643,10500.0
2013-11-21 09:40:00,55.84,55.94,55.73,55.88,7000.0,51.0187,51.11,50.9181,51.0552,7000.0
2013-11-21 09:50:00,55.84,56.07,55.83,56.0,6300.0,51.0187,51.2288,51.0095,51.1648,6300.0
2013-11-21 10:00:00,56.03,56.22,56.02,56.17,11400.0,51.1922,51.3658,51.1831,51.3202,11400.0
2013-11-21 10:10:00,56.16,56.25,56.08,56.12,18700.0,51.311,51.3932,51.2379,51.2745,18700.0
2013-11-21 10:20:00,56.09,56.27,56.09,56.23,6500.0,51.2471,51.4115,51.2471,51.375,6500.0
2013-11-21 10:30:00,56.19,56.34,56.19,56.27,7700.0,51.3384,51.4755,51.3384,51.4115,7700.0
2013-11-21 10:40:00,56.28,56.38,56.23,56.25,36000.0,51.4207,51.512,51.375,51.3932,36000.0
2013-11-21 10:50:00,56.27,56.37,56.27,56.33,32100.0,51.4115,51.5029,51.4115,51.4663,32100.0
2013-11-21 11:00:00,56.34,56.35,56.24,56.32,9200.0,51.4755,51.4846,51.3841,51.4572,9200.0
2013-11-21 11:10:00,56.33,56.4,56.3,56.31,13800.0,51.4663,51.5303,51.4389,51.4481,13800.0
2013-11-21 11:20:00,56.31,56.37,56.25,56.25,105300.0,51.4481,51.5029,51.3932,51.3932,105300.0
2013-11-21 11:30:00,56.25,56.37,56.17,56.32,20100.0,51.3932,51.5029,51.3202,51.4572,20100.0
2013-11-21 11:40:00,56.3,56.4,56.27,56.36,36800.0,51.4389,51.5303,51.4115,51.4938,36800.0
2013-11-21 11:50:00,56.42,56.72,56.4,56.69,16900.0,51.5486,51.8227,51.5303,51.7953,16900.0
2013-11-21 12:00:00,56.7,56.75,56.53,56.55,5000.0,51.8044,51.8501,51.6491,51.6673,5000.0
2013-11-21 12:10:00,56.55,56.55,56.38,56.38,26700.0,51.6673,51.6673,51.512,51.512,26700.0
2013-11-21 12:20:00,56.37,56.47,56.32,56.46,24400.0,51.5029,51.5943,51.4572,51.5851,24400.0
2013-11-21 12:30:00,56.45,56.45,56.32,56.34,6100.0,51.576,51.576,51.4572,51.4755,6100.0
2013-11-21 12:40:00,56.34,56.38,56.33,56.35,6700.0,51.4755,51.512,51.4663,51.4846,6700.0
2013-11-21 12:50:00,56.36,56.42,56.32,56.35,19600.0,51.4938,51.5486,51.4572,51.4846,19600.0
2013-11-21 13:00:00,56.35,56.38,56.33,56.36,45000.0,51.4846,51.512,51.4663,51.4938,45000.0
2013-11-21 13:10:00,56.33,56.4,56.33,56.36,4500.0,51.4663,51.5303,51.4663,51.4938,4500.0
2013-11-21 13:20:00,56.36,56.4,56.35,56.37,3800.0,51.4938,51.5303,51.4846,51.5029,3800.0
2013-11-21 13:30:00,56.36,56.41,56.35,56.41,2600.0,51.4938,51.5394,51.4846,51.5394,2600.0
2013-11-21 13:40:00,56.46,56.55,56.43,56.55,28600.0,51.5851,51.6673,51.5577,51.6673,28600.0
2013-11-21 13:50:00,56.56,56.57,56.45,56.5,9400.0,51.6765,51.6856,51.576,51.6217,9400.0
2013-11-21 14:00:00,56.49,56.52,56.42,56.46,15000.0,51.6125,51.6399,51.5486,51.5851,15000.0
2013-11-21 14:10:00,56.45,56.56,56.44,56.54,4600.0,51.576,51.6765,51.5668,51.6582,4600.0
2013-11-21 14:20:00,56.57,56.59,56.46,56.48,3700.0,51.6856,51.7039,51.5851,51.6034,3700.0
2013-11-21 14:30:00,56.49,56.5,56.44,56.45,6500.0,51.6125,51.6217,51.5668,51.576,6500.0
2013-11-21 14:40:00,56.43,56.52,56.42,56.46,7600.0,51.5577,51.6399,51.5486,51.5851,7600.0
2013-11-21 14:50:00,56.49,56.53,56.45,56.45,6600.0,51.6125,51.6491,51.576,51.576,6600.0
2013-11-21 15:00:00,56.47,56.55,56.46,56.5,11200.0,51.5943,51.6673,51.5851,51.6217,11200.0
2013-11-21 15:10:00,56.49,56.51,56.45,56.46,27200.0,51.6125,51.6308,51.576,51.5851,27200.0
2013-11-21 15:20:00,56.47,56.47,56.33,56.37,106600.0,51.5943,51.5943,51.4663,51.5029,106600.0
2013-11-21 15:30:00,56.38,56.4,56.21,56.24,24500.0,51.512,51.5303,51.3567,51.3841,24500.0
2013-11-21 15:40:00,56.24,56.31,56.22,56.3,27100.0,51.3841,51.4481,51.3658,51.4389,27100.0
2013-11-21 15:50:00,56.3,56.38,56.3,56.36,48600.0,51.4389,51.512,51.4389,51.4938,48600.0
2013-11-22 09:30:00,56.5,57.04,56.5,56.96,44100.0,51.6217,52.115,51.6217,52.0419,44100.0
2013-11-22 09:40:00,56.82,57.04,56.73,56.8,32700.0,51.914,52.115,51.8318,51.8958,32700.0
2013-11-22 09:50:00,56.79,56.89,56.61,56.61,15900.0,51.8866,51.978,51.7222,51.7222,15900.0
2013-11-22 10:00:00,56.58,56.59,56.46,56.46,17800.0,51.6948,51.7039,51.5851,51.5851,17800.0
2013-11-22 10:10:00,56.46,56.49,56.41,56.43,45300.0,51.5851,51.6125,51.5394,51.5577,45300.0
2013-11-22 10:20:00,56.43,56.44,56.32,56.39,27000.0,51.5577,51.5668,51.4572,51.5212,27000.0
2013-11-22 10:30:00,56.4,56.54,56.39,56.53,41200.0,51.5303,51.6582,51.5212,51.6491,41200.0
2013-11-22 10:40:00,56.57,56.7,56.53,56.69,16800.0,51.6856,51.8044,51.6491,51.7953,16800.0
2013-11-22 10:50:00,56.69,56.82,56.66,56.82,12500.0,51.7953,51.914,51.7678,51.914,12500.0
2013-11-22 11:00:00,56.82,56.94,56.79,56.86,14000.0,51.914,52.0237,51.8866,51.9506,14000.0
2013-11-22 11:10:00,56.83,56.89,56.78,56.83,5700.0,51.9232,51.978,51.8775,51.9232,5700.0
2013-11-22 11:20:00,56.82,56.83,56.78,56.8,5200.0,51.914,51.9232,51.8775,51.8958,5200.0
2013-11-22 11:30:00,56.8,56.8,56.73,56.77,5400.0,51.8958,51.8958,51.8318,51.8684,5400.0
2013-11-22 11:40:00,56.75,56.75,56.72,56.73,4400.0,51.8501,51.8501,51.8227,51.8318,4400.0
2013-11-22 11:50:00,56.72,56.76,56.65,56.72,12400.0,51.8227,51.8592,51.7587,51.8227,12400.0
2013-11-22 12:00:00,56.68,56.7,56.59,56.63,4300.0,51.7861,51.8044,51.7039,51.7404,4300.0
2013-11-22 12:10:00,56.67,56.77,56.67,56.76,59800.0,51.777,51.8684,51.777,51.8592,59800.0
2013-11-22 12:20:00,56.79,56.79,56.74,56.79,8000.0,51.8866,51.8866,51.8409,51.8866,8000.0
2013-11-22 12:30:00,56.77,56.79,56.71,56.71,7100.0,51.8684,51.8866,51.8135,51.8135,7100.0
2013-11-22 12:40:00,56.7,56.74,56.7,56.7,6500.0,51.8044,51.8409,51.8044,51.8044,6500.0
2013-11-22 12:50:00,56.7,56.8,56.7,56.75,9000.0,51.8044,51.8958,51.8044,51.8501,9000.0
2013-11-22 13:00:00,56.78,57.3,56.75,57.26,48600.0,51.8775,52.3526,51.8501,52.316,48600.0
2013-11-22 13:10:00,57.26,57.27,57.13,57.13,29900.0,52.316,52.3252,52.1973,52.1973,29900.0
2013-11-22 13:20:00,57.13,57.15,57.01,57.02,3100.0,52.1973,52.2155,52.0876,52.0968,3100.0
2013-11-22 13:30:00,57.01,57.04,56.91,56.92,8600.0,52.0876,52.115,51.9963,52.0054,8600.0
2013-11-22 13:40:00,56.91,56.93,56.81,56.82,5600.0,51.9963,52.0145,51.9049,51.914,5600.0
2013-11-22 13:50:00,56.82,56.84,56.78,56.79,7500.0,51.914,51.9323,51.8775,51.8866,7500.0
2013-11-22 14:00:00,56.8,56.86,56.8,56.82,12300.0,51.8958,51.9506,51.8958,51.914,12300.0
2013-11-22 14:10:00,56.82,56.83,56.78,56.79,4900.0,51.914,51.9232,51.8775,51.8866,4900.0
2013-11-22 14:20:00,56.78,56.84,56.77,56.79,8300.0,51.8775,51.9323,51.8684,51.8866,8300.0
2013-11-22 14:30:00,56.81,56.84,56.77,56.79,5700.0,51.9049,51.9323,51.8684,51.8866,5700.0
2013-11-22 14:40:00,56.77,56.8,56.75,56.75,6600.0,51.8684,51.8958,51.8501,51.8501,6600.0
2013-11-22 14:50:00,56.75,56.8,56.73,56.79,11200.0,51.8501,51.8958,51.8318,51.8866,11200.0
2013-11-22 15:00:00,56.79,56.81,56.75,56.75,11900.0,51.8866,51.9049,51.8501,51.8501,11900.0
2013-11-22 15:10:00,56.74,56.75,56.71,56.72,7800.0,51.8409,51.8501,51.8135,51.8227,7800.0
2013-11-22 15:20:00,56.7,56.75,56.69,56.73,8600.0,51.8044,51.8501,51.7953,51.8318,8600.0
2013-11-22 15:30:00,56.73,56.79,56.71,56.78,18000.0,51.8318,51.8866,51.8135,51.8775,18000.0
2013-11-22 15:40:00,56.77,56.85,56.77,56.83,36700.0,51.8684,51.9414,51.8684,51.9232,36700.0
2013-11-22 15:50:00,56.83,56.85,56.67,56.75,86800.0,51.9232,51.9414,51.777,51.8501,86800.0
2013-11-25 09:30:00,56.67,57.74,56.6,57.08,39900.0,51.777,52.7546,51.713,52.1516,39900.0
2013-11-25 09:40:00,57.2,57.2,56.68,56.68,6000.0,52.2612,52.2612,51.7861,51.7861,6000.0
2013-11-25 09:50:00,56.66,56.86,56.62,56.75,5600.0,51.7678,51.9506,51.7313,51.8501,5600.0
2013-11-25 10:00:00,56.74,56.8,56.6,56.8,5600.0,51.8409,51.8958,51.713,51.8958,5600.0
2013-11-25 10:10:00,56.8,57.01,56.72,57.01,67200.0,51.8958,52.0876,51.8227,52.0876,67200.0
2013-11-25 10:20:00,57.01,57.24,56.99,57.14,16600.0,52.0876,52.2978,52.0694,52.2064,16600.0
2013-11-25 10:30:00,57.14,57.23,57.08,57.17,5600.0,52.2064,52.2886,52.1516,52.2338,5600.0
2013-11-25 10:40:00,57.15,57.35,57.14,57.35,8600.0,52.2155,52.3983,52.2064,52.3983,8600.0
2013-11-25 10:50:00,57.34,57.45,57.32,57.41,9100.0,52.3891,52.4896,52.3709,52.4531,9100.0
2013-11-25 11:00:00,57.4,57.49,57.19,57.49,30400.0,52.444,52.5262,52.2521,52.5262,30400.0
2013-11-25 11:10:00,57.5,57.53,57.4,57.47,17900.0,52.5353,52.5627,52.444,52.5079,17900.0
2013-11-25 11:20:00,57.47,57.55,57.43,57.5,11100.0,52.5079,52.581,52.4714,52.5353,11100.0
2013-11-25 11:30:00,57.5,57.65,57.44,57.63,55300.0,52.5353,52.6724,52.4805,52.6541,55300.0
2013-11-25 11:40:00,57.56,57.87,57.56,57.63,28700.0,52.5901,52.8734,52.5901,52.6541,28700.0
2013-11-25 11:50:00,57.63,57.68,57.37,57.37,10400.0,52.6541,52.6998,52.4165,52.4165,10400.0
2013-11-25 12:00:00,57.35,57.66,57.33,57.61,33900.0,52.3983,52.6815,52.38,52.6358,33900.0
2013-11-25 12:10:00,57.64,57.73,57.61,57.73,6500.0,52.6632,52.7455,52.6358,52.7455,6500.0
2013-11-25 12:20:00,57.73,57.75,57.66,57.75,5800.0,52.7455,52.7637,52.6815,52.7637,5800.0
2013-11-25 12:30:00,57.72,57.83,57.72,57.82,7500.0,52.7363,52.8368,52.7363,52.8277,7500.0
2013-11-25 12:40:00,57.82,57.83,57.73,57.81,4800.0,52.8277,52.8368,52.7455,52.8186,4800.0
2013-11-25 12:50:00,57.81,57.85,57.78,57.85,3700.0,52.8186,52.8551,52.7911,52.8551,3700.0
2013-11-25 13:00:00,57.85,57.85,57.67,57.78,7900.0,52.8551,52.8551,52.6906,52.7911,7900.0
2013-11-25 13:10:00,57.81,57.85,57.79,57.82,4000.0,52.8186,52.8551,52.8003,52.8277,4000.0
2013-11-25 13:20:00,57.83,57.87,57.76,57.85,7300.0,52.8368,52.8734,52.7729,52.8551,7300.0
2013-11-25 13:30:00,57.82,57.85,57.77,57.79,4300.0,52.8277,52.8551,52.782,52.8003,4300.0
2013-11-25 13:40:00,57.77,57.8,57.7,57.71,6500.0,52.782,52.8094,52.7181,52.7272,6500.0
2013-11-25 13:50:00,57.74,57.77,57.66,57.69,7500.0,52.7546,52.782,52.6815,52.7089,7500.0
2013-11-25 14:00:00,57.67,57.77,57.67,57.77,7400.0,52.6906,52.782,52.6906,52.782,7400.0
2013-11-25 14:10:00,57.77,57.77,57.71,57.76,4200.0,52.782,52.782,52.7272,52.7729,4200.0
2013-11-25 14:20:00,57.76,57.76,57.62,57.68,6700.0,52.7729,52.7729,52.645,52.6998,6700.0
2013-11-25 14:30:00,57.65,57.67,57.55,57.57,8100.0,52.6724,52.6906,52.581,52.5993,8100.0
2013-11-25 14:40:00,57.55,57.56,57.5,57.51,6300.0,52.581,52.5901,52.5353,52.5445,6300.0
2013-11-25 14:50:00,57.52,57.61,57.51,57.61,11500.0,52.5536,52.6358,52.5445,52.6358,11500.0
2013-11-25 15:00:00,57.59,57.66,57.5,57.5,14200.0,52.6176,52.6815,52.5353,52.5353,14200.0
2013-11-25 15:10:00,57.53,57.53,57.43,57.46,8900.0,52.5627,52.5627,52.4714,52.4988,8900.0
2013-11-25 15:20:00,57.45,57.52,57.34,57.34,11800.0,52.4896,52.5536,52.3891,52.3891,11800.0
2013-11-25 15:30:00,57.35,57.35,57.14,57.15,32200.0,52.3983,52.3983,52.2064,52.2155,32200.0
2013-11-25 15:40:00,57.14,57.34,57.14,57.24,33900.0,52.2064,52.3891,52.2064,52.2978,33900.0
2013-11-25 15:50:00,57.25,57.44,57.24,57.43,58300.0,52.3069,52.4805,52.2978,52.4714,58300.0
2013-11-26 09:30:00,57.23,57.4,57.12,57.12,13900.0,52.2886,52.444,52.1881,52.1881,13900.0
2013-11-26 09:40:00,57.13,57.56,57.12,57.49,9600.0,52.1973,52.5901,52.1881,52.5262,9600.0
2013-11-26 09:50:00,57.45,57.47,57.36,57.42,4900.0,52.4896,52.5079,52.4074,52.4622,4900.0
2013-11-26 10:00:00,57.46,57.5,57.36,57.42,6800.0,52.4988,52.5353,52.4074,52.4622,6800.0
2013-11-26 10:10:00,57.45,57.64,57.44,57.59,5700.0,52.4896,52.6632,52.4805,52.6176,5700.0
2013-11-26 10:20:00,57.59,57.8,57.59,57.64,9300.0,52.6176,52.8094,52.6176,52.6632,9300.0
2013-11-26 10:30:00,57.7,57.73,57.52,57.63,24100.0,52.7181,52.7455,52.5536,52.6541,24100.0
2013-11-26 10:40:00,57.64,57.7,57.59,57.63,8500.0,52.6632,52.7181,52.6176,52.6541,8500.0
2013-11-26 10:50:00,57.68,57.68,57.52,57.63,7200.0,52.6998,52.6998,52.5536,52.6541,7200.0
2013-11-26 11:00:00,57.63,57.65,57.53,57.53,5400.0,52.6541,52.6724,52.5627,52.5627,5400.0
2013-11-26 11:10:00,57.52,57.56,57.49,57.53,12900.0,52.5536,52.5901,52.5262,52.5627,12900.0
2013-11-26 11:20:00,57.53,57.61,57.49,57.5,4600.0,52.5627,52.6358,52.5262,52.5353,4600.0
2013-11-26 11:30:00,57.49,57.56,57.49,57.52,5200.0,52.5262,52.5901,52.5262,52.5536,5200.0
2013-11-26 11:40:00,57.52,57.56,57.49,57.53,4600.0,52.5536,52.5901,52.5262,52.5627,4600.0
2013-11-26 11:50:00,57.54,57.54,57.42,57.44,3200.0,52.5719,52.5719,52.4622,52.4805,3200.0
2013-11-26 12:00:00,57.42,57.47,57.37,57.37,5300.0,52.4622,52.5079,52.4165,52.4165,5300.0
2013-11-26 12:10:00,57.4,57.53,57.4,57.53,4100.0,52.444,52.5627,52.444,52.5627,4100.0
2013-11-26 12:20:00,57.51,57.56,57.5,57.54,4900.0,52.5445,52.5901,52.5353,52.5719,4900.0
2013-11-26 12:30:00,57.52,57.6,57.5,57.6,5200.0,52.5536,52.6267,52.5353,52.6267,5200.0
2013-11-26 12:40:00,57.58,57.63,57.58,57.62,3900.0,52.6084,52.6541,52.6084,52.645,3900.0
2013-11-26 12:50:00,57.59,57.63,57.56,57.61,4300.0,52.6176,52.6541,52.5901,52.6358,4300.0
2013-11-26 13:00:00,57.59,57.59,57.5,57.52,3700.0,52.6176,52.6176,52.5353,52.5536,3700.0
2013-11-26 13:10:00,57.49,57.5,57.46,57.47,4700.0,52.5262,52.5353,52.4988,52.5079,4700.0
2013-11-26 13:20:00,57.48,57.57,57.48,57.55,4700.0,52.517,52.5993,52.517,52.581,4700.0
2013-11-26 13:30:00,57.55,57.62,57.55,57.55,3200.0,52.581,52.645,52.581,52.581,3200.0
2013-11-26 13:40:00,57.55,57.62,57.52,57.62,9700.0,52.581,52.645,52.5536,52.645,9700.0
2013-11-26 13:50:00,57.6,57.65,57.6,57.62,4800.0,52.6267,52.6724,52.6267,52.645,4800.0
2013-11-26 14:00:00,57.63,57.65,57.48,57.48,5300.0,52.6541,52.6724,52.517,52.517,5300.0
2013-11-26 14:10:00,57.48,57.52,57.39,57.4,6600.0,52.517,52.5536,52.4348,52.444,6600.0
2013-11-26 14:20:00,57.38,57.43,57.34,57.4,5100.0,52.4257,52.4714,52.3891,52.444,5100.0
2013-11-26 14:30:00,57.4,57.45,57.37,57.41,6600.0,52.444,52.4896,52.4165,52.4531,6600.0
2013-11-26 14:40:00,57.37,57.37,57.25,57.27,5000.0,52.4165,52.4165,52.3069,52.3252,5000.0
2013-11-26 14:50:00,57.26,57.31,57.25,57.3,8500.0,52.316,52.3617,52.3069,52.3526,8500.0
2013-11-26 15:00:00,57.3,57.37,57.3,57.37,6600.0,52.3526,52.4165,52.3526,52.4165,6600.0
2013-11-26 15:10:00,57.38,57.42,57.33,57.41,8500.0,52.4257,52.4622,52.38,52.4531,8500.0
2013-11-26 15:20:00,57.44,57.44,57.28,57.34,33300.0,52.4805,52.4805,52.3343,52.3891,33300.0
2013-11-26 15:30:00,57.34,57.41,57.31,57.4,13800.0,52.3891,52.4531,52.3617,52.444,13800.0
2013-11-26 15:40:00,57.4,57.41,57.1,57.15,47300.0,52.444,52.4531,52.1699,52.2155,47300.0
2013-11-26 15:50:00,57.14,57.37,57.13,57.31,77100.0,52.2064,52.4165,52.1973,52.3617,77100.0
2013-11-27 09:30:00,57.44,57.79,57.44,57.48,6900.0,52.4805,52.8003,52.4805,52.517,6900.0
2013-11-27 09:40:00,57.39,57.55,57.29,57.55,9900.0,52.4348,52.581,52.3435,52.581,9900.0
2013-11-27 09:50:00,57.68,57.68,57.06,57.09,6000.0,52.6998,52.6998,52.1333,52.1607,6000.0
2013-11-27 10:00:00,57.11,57.15,56.98,57.03,11600.0,52.179,52.2155,52.0602,52.1059,11600.0
2013-11-27 10:10:00,57.0,57.13,56.99,57.13,4100.0,52.0785,52.1973,52.0694,52.1973,4100.0
2013-11-27 10:20:00,57.16,57.16,57.1,57.13,2900.0,52.2247,52.2247,52.1699,52.1973,2900.0
2013-11-27 10:30:00,57.11,57.17,57.06,57.17,2000.0,52.179,52.2338,52.1333,52.2338,2000.0
2013-11-27 10:40:00,57.15,57.22,57.07,57.13,3500.0,52.2155,52.2795,52.1424,52.1973,3500.0
2013-11-27 10:50:00,57.16,57.2,57.07,57.07,2100.0,52.2247,52.2612,52.1424,52.1424,2100.0
2013-11-27 11:00:00,57.13,57.15,57.05,57.12,23000.0,52.1973,52.2155,52.1242,52.1881,23000.0
2013-11-27 11:10:00,57.14,57.14,57.05,57.05,16200.0,52.2064,52.2064,52.1242,52.1242,16200.0
2013-11-27 11:20:00,57.05,57.07,57.02,57.07,4600.0,52.1242,52.1424,52.0968,52.1424,4600.0
2013-11-27 11:30:00,57.07,57.1,57.05,57.05,4300.0,52.1424,52.1699,52.1242,52.1242,4300.0
2013-11-27 11:40:00,57.05,57.06,57.02,57.05,4000.0,52.1242,52.1333,52.0968,52.1242,4000.0
2013-11-27 11:50:00,57.0,57.07,57.0,57.07,11000.0,52.0785,52.1424,52.0785,52.1424,11000.0
2013-11-27 12:00:00,57.03,57.06,57.03,57.05,5500.0,52.1059,52.1333,52.1059,52.1242,5500.0
2013-11-27 12:10:00,57.08,57.1,57.06,57.08,1200.0,52.1516,52.1699,52.1333,52.1516,1200.0
2013-11-27 12:20:00,57.08,57.13,57.05,57.13,1800.0,52.1516,52.1973,52.1242,52.1973,1800.0
2013-11-27 12:30:00,57.16,57.2,57.08,57.08,1500.0,52.2247,52.2612,52.1516,52.1516,1500.0
2013-11-27 12:40:00,57.06,57.13,57.06,57.09,1100.0,52.1333,52.1973,52.1333,52.1607,1100.0
2013-11-27 12:50:00,57.06,57.09,57.01,57.05,8800.0,52.1333,52.1607,52.0876,52.1242,8800.0
2013-11-27 13:00:00,57.05,57.14,57.05,57.09,2400.0,52.1242,52.2064,52.1242,52.1607,2400.0
2013-11-27 13:10:00,57.09,57.1,57.05,57.07,2300.0,52.1607,52.1699,52.1242,52.1424,2300.0
2013-11-27 13:20:00,57.05,57.1,57.05,57.08,3200.0,52.1242,52.1699,52.1242,52.1516,3200.0
2013-11-27 13:30:00,57.05,57.14,57.05,57.14,1800.0,52.1242,52.2064,52.1242,52.2064,1800.0
2013-11-27 13:40:00,57.14,57.22,57.1,57.18,4700.0,52.2064,52.2795,52.1699,52.243,4700.0
2013-11-27 13:50:00,57.16,57.19,57.16,57.19,600.0,52.2247,52.2521,52.2247,52.2521,600.0
2013-11-27 14:00:00,57.2,57.22,57.08,57.08,83600.0,52.2612,52.2795,52.1516,52.1516,83600.0
2013-11-27 14:10:00,57.07,57.08,56.99,56.99,3500.0,52.1424,52.1516,52.0694,52.0694,3500.0
2013-11-27 14:20:00,57.04,57.04,56.94,56.98,18000.0,52.115,52.115,52.0237,52.0602,18000.0
2013-11-27 14:30:00,56.98,57.07,56.98,57.0,6400.0,52.0602,52.1424,52.0602,52.0785,6400.0
2013-11-27 14:40:00,57.03,57.09,57.0,57.04,5800.0,52.1059,52.1607,52.0785,52.115,5800.0
2013-11-27 14:50:00,57.09,57.1,57.05,57.09,2700.0,52.1607,52.1699,52.1242,52.1607,2700.0
2013-11-27 15:00:00,57.1,57.13,57.07,57.09,3500.0,52.1699,52.1973,52.1424,52.1607,3500.0
2013-11-27 15:10:00,57.09,57.11,57.06,57.09,3800.0,52.1607,52.179,52.1333,52.1607,3800.0
2013-11-27 15:20:00,57.06,57.1,57.05,57.09,3000.0,52.1333,52.1699,52.1242,52.1607,3000.0
2013-11-27 15:30:00,57.07,57.08,57.01,57.07,10000.0,52.1424,52.1516,52.0876,52.1424,10000.0
2013-11-27 15:40:00,57.07,57.11,57.04,57.1,7500.0,52.1424,52.179,52.115,52.1699,7500.0
2013-11-27 15:50:00,57.09,57.2,57.05,57.12,24500.0,52.1607,52.2612,52.1242,52.1881,24500.0
2013-11-29 09:30:00,57.1,57.1,56.6,56.75,12500.0,52.1699,52.1699,51.713,51.8501,12500.0
2013-11-29 09:40:00,56.74,56.75,56.54,56.58,8100.0,51.8409,51.8501,51.6582,51.6948,8100.0
2013-11-29 09:50:00,56.58,56.62,56.45,56.46,14700.0,51.6948,51.7313,51.576,51.5851,14700.0
2013-11-29 10:00:00,56.45,56.45,56.28,56.29,14100.0,51.576,51.576,51.4207,51.4298,14100.0
2013-11-29 10:10:00,56.29,56.39,56.29,56.37,3200.0,51.4298,51.5212,51.4298,51.5029,3200.0
2013-11-29 10:20:00,56.37,56.49,56.37,56.47,7200.0,51.5029,51.6125,51.5029,51.5943,7200.0
2013-11-29 10:30:00,56.46,56.49,56.4,56.41,4800.0,51.5851,51.6125,51.5303,51.5394,4800.0
2013-11-29 10:40:00,56.38,56.4,56.3,56.4,6500.0,51.512,51.5303,51.4389,51.5303,6500.0
2013-11-29 10:50:00,56.41,56.51,56.41,56.5,19200.0,51.5394,51.6308,51.5394,51.6217,19200.0
2013-11-29 11:00:00,56.48,56.62,56.48,56.62,16100.0,51.6034,51.7313,51.6034,51.7313,16100.0
2013-11-29 11:10:00,56.62,56.71,56.6,56.68,2600.0,51.7313,51.8135,51.713,51.7861,2600.0
2013-11-29 11:20:00,56.67,56.67,56.61,56.63,4900.0,51.777,51.777,51.7222,51.7404,4900.0
2013-11-29 11:30:00,56.63,56.78,56.63,56.78,4100.0,51.7404,51.8775,51.7404,51.8775,4100.0
2013-11-29 11:40:00,56.76,56.86,56.7,56.86,4400.0,51.8592,51.9506,51.8044,51.9506,4400.0
2013-11-29 11:50:00,56.87,56.99,56.86,56.95,7400.0,51.9597,52.0694,51.9506,52.0328,7400.0
2013-11-29 12:00:00,56.96,57.1,56.96,57.0,7300.0,52.0419,52.1699,52.0419,52.0785,7300.0
2013-11-29 12:10:00,56.99,57.01,56.96,56.98,5100.0,52.0694,52.0876,52.0419,52.0602,5100.0
2013-11-29 12:20:00,56.99,57.03,56.98,57.01,4500.0,52.0694,52.1059,52.0602,52.0876,4500.0
2013-11-29 12:30:00,57.02,57.09,56.92,56.96,12600.0,52.0968,52.1607,52.0054,52.0419,12600.0
2013-11-29 12:40:00,56.96,56.96,56.6,56.64,24300.0,52.0419,52.0419,51.713,51.7496,24300.0
2013-11-29 12:50:00,56.61,56.63,56.32,56.37,44500.0,51.7222,51.7404,51.4572,51.5029,44500.0
2013-12-02 09:30:00,56.56,56.56,56.18,56.29,14400.0,51.6765,51.6765,51.3293,51.4298,14400.0
2013-12-02 09:40:00,56.16,56.28,55.77,55.95,7000.0,51.311,51.4207,50.9547,51.1192,7000.0
2013-12-02 09:50:00,55.97,56.18,55.88,56.06,9000.0,51.1374,51.3293,51.0552,51.2197,9000.0
2013-12-02 10:00:00,56.14,56.36,55.87,56.27,23700.0,51.2927,51.4938,51.0461,51.4115,23700.0
2013-12-02 10:10:00,56.3,56.48,56.3,56.35,4600.0,51.4389,51.6034,51.4389,51.4846,4600.0
2013-12-02 10:20:00,56.4,56.51,56.33,56.42,17200.0,51.5303,51.6308,51.4663,51.5486,17200.0
2013-12-02 10:30:00,56.47,56.52,56.39,56.48,6300.0,51.5943,51.6399,51.5212,51.6034,6300.0
2013-12-02 10:40:00,56.55,56.88,56.46,56.72,67000.0,51.6673,51.9689,51.5851,51.8227,67000.0
2013-12-02 10:50:00,56.72,56.92,56.72,56.8,8900.0,51.8227,52.0054,51.8227,51.8958,8900.0
2013-12-02 11:00:00,56.85,56.89,56.68,56.77,17600.0,51.9414,51.978,51.7861,51.8684,17600.0
2013-12-02 11:10:00,56.71,56.78,56.7,56.71,2600.0,51.8135,51.8775,51.8044,51.8135,2600.0
2013-12-02 11:20:00,56.72,56.72,56.69,56.7,2600.0,51.8227,51.8227,51.7953,51.8044,2600.0
2013-12-02 11:30:00,56.71,56.73,56.59,56.59,4400.0,51.8135,51.8318,51.7039,51.7039,4400.0
2013-12-02 11:40:00,56.59,56.62,56.55,56.6,4600.0,51.7039,51.7313,51.6673,51.713,4600.0
2013-12-02 11:50:00,56.63,56.67,56.61,56.63,3100.0,51.7404,51.777,51.7222,51.7404,3100.0
2013-12-02 12:00:00,56.62,56.63,56.54,56.63,4000.0,51.7313,51.7404,51.6582,51.7404,4000.0
2013-12-02 12:10:00,56.66,56.78,56.65,56.74,1900.0,51.7678,51.8775,51.7587,51.8409,1900.0
2013-12-02 12:20:00,56.82,56.9,56.81,56.81,7800.0,51.914,51.9871,51.9049,51.9049,7800.0
2013-12-02 12:30:00,56.83,56.84,56.7,56.72,6900.0,51.9232,51.9323,51.8044,51.8227,6900.0
2013-12-02 12:40:00,56.7,56.89,56.7,56.84,34100.0,51.8044,51.978,51.8044,51.9323,34100.0
2013-12-02 12:50:00,56.86,56.9,56.82,56.85,20900.0,51.9506,51.9871,51.914,51.9414,20900.0
2013-12-02 13:00:00,56.88,56.88,56.81,56.81,2100.0,51.9689,51.9689,51.9049,51.9049,2100.0
2013-12-02 13:10:00,56.79,56.79,56.69,56.77,9000.0,51.8866,51.8866,51.7953,51.8684,9000.0
2013-12-02 13:20:00,56.79,56.9,56.74,56.87,4400.0,51.8866,51.9871,51.8409,51.9597,4400.0
2013-12-02 13:30:00,56.82,56.87,56.81,56.85,5900.0,51.914,51.9597,51.9049,51.9414,5900.0
2013-12-02 13:40:00,56.84,56.84,56.79,56.8,7700.0,51.9323,51.9323,51.8866,51.8958,7700.0
2013-12-02 13:50:00,56.78,56.85,56.78,56.84,10500.0,51.8775,51.9414,51.8775,51.9323,10500.0
2013-12-02 14:00:00,56.86,56.87,56.77,56.77,10100.0,51.9506,51.9597,51.8684,51.8684,10100.0
2013-12-02 14:10:00,56.77,56.78,56.74,56.78,9500.0,51.8684,51.8775,51.8409,51.8775,9500.0
2013-12-02 14:20:00,56.75,56.77,56.67,56.67,4200.0,51.8501,51.8684,51.777,51.777,4200.0
2013-12-02 14:30:00,56.71,56.71,56.63,56.65,2500.0,51.8135,51.8135,51.7404,51.7587,2500.0
2013-12-02 14:40:00,56.65,56.68,56.63,56.68,9000.0,51.7587,51.7861,51.7404,51.7861,9000.0
2013-12-02 14:50:00,56.65,56.69,56.63,56.63,4900.0,51.7587,51.7953,51.7404,51.7404,4900.0
2013-12-02 15:00:00,56.63,56.68,56.63,56.68,4900.0,51.7404,51.7861,51.7404,51.7861,4900.0
2013-12-02 15:10:00,56.69,56.74,56.68,56.71,3500.0,51.7953,51.8409,51.7861,51.8135,3500.0
2013-12-02 15:20:00,56.71,56.74,56.58,56.58,14200.0,51.8135,51.8409,51.6948,51.6948,14200.0
2013-12-02 15:30:00,56.58,56.66,56.51,56.66,11500.0,51.6948,51.7678,51.6308,51.7678,11500.0
2013-12-02 15:40:00,56.65,56.67,56.5,56.56,18000.0,51.7587,51.777,51.6217,51.6765,18000.0
2013-12-02 15:50:00,56.55,56.59,56.49,56.57,36800.0,51.6673,51.7039,51.6125,51.6856,36800.0
2013-12-03 09:30:00,56.21,56.57,56.09,56.25,7900.0,51.3567,51.6856,51.2471,51.3932,7900.0
2013-12-03 09:40:00,56.25,56.25,55.89,55.98,6800.0,51.3932,51.3932,51.0643,51.1466,6800.0
2013-12-03 09:50:00,56.0,56.04,55.95,56.0,5600.0,51.1648,51.2014,51.1192,51.1648,5600.0
2013-12-03 10:00:00,56.05,56.16,55.94,55.97,10300.0,51.2105,51.311,51.11,51.1374,10300.0
2013-12-03 10:10:00,55.95,56.02,55.79,55.86,7600.0,51.1192,51.1831,50.973,51.0369,7600.0
2013-12-03 10:20:00,55.87,55.88,55.59,55.63,19000.0,51.0461,51.0552,50.7902,50.8268,19000.0
2013-12-03 10:30:00,55.65,55.85,55.65,55.81,4900.0,50.8451,51.0278,50.8451,50.9912,4900.0
2013-12-03 10:40:00,55.82,55.84,55.71,55.79,8500.0,51.0004,51.0187,50.8999,50.973,8500.0
2013-12-03 10:50:00,55.81,55.81,55.68,55.74,5100.0,50.9912,50.9912,50.8725,50.9273,5100.0
2013-12-03 11:00:00,55.67,55.67,55.55,55.6,4600.0,50.8633,50.8633,50.7537,50.7994,4600.0
2013-12-03 11:10:00,55.61,55.7,55.46,55.46,5500.0,50.8085,50.8907,50.6715,50.6715,5500.0
2013-12-03 11:20:00,55.51,55.51,55.27,55.29,9400.0,50.7171,50.7171,50.4979,50.5161,9400.0
2013-12-03 11:30:00,55.32,55.48,55.24,55.48,8000.0,50.5435,50.6897,50.4705,50.6897,8000.0
2013-12-03 11:40:00,55.44,55.47,55.34,55.34,3900.0,50.6532,50.6806,50.5618,50.5618,3900.0
2013-12-03 11:50:00,55.38,55.39,55.28,55.32,7000.0,50.5984,50.6075,50.507,50.5435,7000.0
2013-12-03 12:00:00,55.34,55.49,55.31,55.48,3900.0,50.5618,50.6989,50.5344,50.6897,3900.0
2013-12-03 12:10:00,55.48,55.49,55.41,55.41,2800.0,50.6897,50.6989,50.6258,50.6258,2800.0
2013-12-03 12:20:00,55.4,55.48,55.39,55.39,4100.0,50.6166,50.6897,50.6075,50.6075,4100.0
2013-12-03 12:30:00,55.36,55.5,55.36,55.5,3600.0,50.5801,50.708,50.5801,50.708,3600.0
2013-12-03 12:40:00,55.49,55.5,55.39,55.43,4200.0,50.6989,50.708,50.6075,50.6441,4200.0
2013-12-03 12:50:00,55.45,55.51,55.45,55.46,2800.0,50.6623,50.7171,50.6623,50.6715,2800.0
2013-12-03 13:00:00,55.49,55.49,55.24,55.31,3400.0,50.6989,50.6989,50.4705,50.5344,3400.0
2013-12-03 13:10:00,55.3,55.31,55.24,55.28,3300.0,50.5253,50.5344,50.4705,50.507,3300.0
2013-12-03 13:20:00,55.29,55.33,55.18,55.18,9300.0,50.5161,50.5527,50.4156,50.4156,9300.0
2013-12-03 13:30:00,55.19,55.24,55.19,55.24,5500.0,50.4248,50.4705,50.4248,50.4705,5500.0
2013-12-03 13:40:00,55.24,55.24,55.17,55.24,2500.0,50.4705,50.4705,50.4065,50.4705,2500.0
2013-12-03 13:50:00,55.23,55.23,55.08,55.08,4000.0,50.4613,50.4613,50.3243,50.3243,4000.0
2013-12-03 14:00:00,55.02,55.05,54.85,54.89,7400.0,50.2695,50.2969,50.1141,50.1507,7400.0
2013-12-03 14:10:00,54.85,54.92,54.75,54.75,7000.0,50.1141,50.1781,50.0228,50.0228,7000.0
2013-12-03 14:20:00,54.73,54.93,54.73,54.93,12700.0,50.0045,50.1872,50.0045,50.1872,12700.0
2013-12-03 14:30:00,54.93,55.2,54.91,55.2,10400.0,50.1872,50.4339,50.1689,50.4339,10400.0
2013-12-03 14:40:00,55.23,55.34,55.2,55.34,9800.0,50.4613,50.5618,50.4339,50.5618,9800.0
2013-12-03 14:50:00,55.34,55.42,55.34,55.4,4100.0,50.5618,50.6349,50.5618,50.6166,4100.0
2013-12-03 15:00:00,55.39,55.4,55.08,55.1,10300.0,50.6075,50.6166,50.3243,50.3425,10300.0
2013-12-03 15:10:00,55.1,55.15,55.08,55.11,26400.0,50.3425,50.3882,50.3243,50.3517,26400.0
2013-12-03 15:20:00,55.12,55.14,55.08,55.13,7900.0,50.3608,50.3791,50.3243,50.37,7900.0
2013-12-03 15:30:00,55.14,55.38,55.11,55.37,25900.0,50.3791,50.5984,50.3517,50.5892,25900.0
2013-12-03 15:40:00,55.37,55.52,55.29,55.5,35200.0,50.5892,50.7263,50.5161,50.708,35200.0
2013-12-03 15:50:00,55.5,55.54,55.43,55.5,40000.0,50.708,50.7446,50.6441,50.708,40000.0
2013-12-04 09:30:00,54.92,55.22,54.78,54.81,19900.0,50.1781,50.4522,50.0502,50.0776,19900.0
2013-12-04 09:40:00,54.82,54.95,54.65,54.86,22000.0,50.0867,50.2055,49.9314,50.1233,22000.0
2013-12-04 09:50:00,54.85,54.91,54.56,54.56,15600.0,50.1141,50.1689,49.8492,49.8492,15600.0
2013-12-04 10:00:00,54.56,54.81,54.56,54.78,34800.0,49.8492,50.0776,49.8492,50.0502,34800.0
2013-12-04 10:10:00,54.81,54.96,54.75,54.95,19100.0,50.0776,50.2146,50.0228,50.2055,19100.0
2013-12-04 10:20:00,54.95,55.41,54.95,55.2,41100.0,50.2055,50.6258,50.2055,50.4339,41100.0
2013-12-04 10:30:00,55.21,55.24,55.14,55.19,24000.0,50.443,50.4705,50.3791,50.4248,24000.0
2013-12-04 10:40:00,55.16,55.16,54.97,55.0,13500.0,50.3974,50.3974,50.2238,50.2512,13500.0
2013-12-04 10:50:00,55.03,55.08,54.98,55.02,11300.0,50.2786,50.3243,50.2329,50.2695,11300.0
2013-12-04 11:00:00,55.02,55.16,55.01,55.12,7500.0,50.2695,50.3974,50.2603,50.3608,7500.0
2013-12-04 11:10:00,55.11,55.11,55.0,55.0,7100.0,50.3517,50.3517,50.2512,50.2512,7100.0
2013-12-04 11:20:00,55.02,55.13,55.02,55.05,4700.0,50.2695,50.37,50.2695,50.2969,4700.0
2013-12-04 11:30:00,55.01,55.08,54.98,54.98,4100.0,50.2603,50.3243,50.2329,50.2329,4100.0
2013-12-04 11:40:00,54.98,55.06,54.91,54.91,13600.0,50.2329,50.306,50.1689,50.1689,13600.0
2013-12-04 11:50:00,54.91,54.91,54.78,54.82,18400.0,50.1689,50.1689,50.0502,50.0867,18400.0
2013-12-04 12:00:00,54.81,54.82,54.66,54.67,13200.0,50.0776,50.0867,49.9405,49.9497,13200.0
2013-12-04 12:10:00,54.62,54.67,54.37,54.37,17200.0,49.904,49.9497,49.6756,49.6756,17200.0
2013-12-04 12:20:00,54.38,54.4,54.32,54.32,11900.0,49.6847,49.703,49.6299,49.6299,11900.0
2013-12-04 12:30:00,54.31,54.44,54.31,54.41,9800.0,49.6208,49.7395,49.6208,49.7121,9800.0
2013-12-04 12:40:00,54.43,54.45,54.35,54.35,10900.0,49.7304,49.7487,49.6573,49.6573,10900.0
2013-12-04 12:50:00,54.36,54.38,54.22,54.23,10900.0,49.6664,49.6847,49.5385,49.5477,10900.0
2013-12-04 13:00:00,54.24,54.28,54.14,54.16,10900.0,49.5568,49.5933,49.4654,49.4837,10900.0
2013-12-04 13:10:00,54.14,54.15,53.95,53.99,21200.0,49.4654,49.4746,49.2918,49.3284,21200.0
2013-12-04 13:20:00,54.0,54.01,53.74,53.74,16200.0,49.3375,49.3467,49.1,49.1,16200.0
2013-12-04 13:30:00,53.72,53.75,53.55,53.74,12900.0,49.0817,49.1091,48.9264,49.1,12900.0
2013-12-04 13:40:00,53.74,53.9,53.72,53.9,10800.0,49.1,49.2462,49.0817,49.2462,10800.0
2013-12-04 13:50:00,53.88,53.98,53.83,53.97,14100.0,49.2279,49.3192,49.1822,49.3101,14100.0
2013-12-04 14:00:00,53.96,54.11,53.96,54.07,11800.0,49.301,49.438,49.301,49.4015,11800.0
2013-12-04 14:10:00,54.05,54.23,54.0,54.0,17100.0,49.3832,49.5477,49.3375,49.3375,17100.0
2013-12-04 14:20:00,54.0,54.02,53.78,53.8,36700.0,49.3375,49.3558,49.1365,49.1548,36700.0
2013-12-04 14:30:00,53.84,54.15,53.84,54.11,11200.0,49.1913,49.4746,49.1913,49.438,11200.0
2013-12-04 14:40:00,54.1,54.21,54.1,54.19,5100.0,49.4289,49.5294,49.4289,49.5111,5100.0
2013-12-04 14:50:00,54.22,54.28,54.18,54.24,7800.0,49.5385,49.5933,49.502,49.5568,7800.0
2013-12-04 15:00:00,54.22,54.28,54.18,54.22,9900.0,49.5385,49.5933,49.502,49.5385,9900.0
2013-12-04 15:10:00,54.21,54.43,54.19,54.43,9800.0,49.5294,49.7304,49.5111,49.7304,9800.0
2013-12-04 15:20:00,54.43,54.44,54.36,54.41,22900.0,49.7304,49.7395,49.6664,49.7121,22900.0
2013-12-04 15:30:00,54.41,54.59,54.37,54.56,18400.0,49.7121,49.8766,49.6756,49.8492,18400.0
2013-12-04 15:40:00,54.55,54.6,54.49,54.5,33500.0,49.84,49.8857,49.7852,49.7943,33500.0
2013-12-04 15:50:00,54.5,54.55,54.41,54.45,57000.0,49.7943,49.84,49.7121,49.7487,57000.0
2013-12-05 09:30:00,54.24,54.45,53.94,54.45,9200.0,49.5568,49.7487,49.2827,49.7487,9200.0
2013-12-05 09:40:00,54.44,54.56,54.23,54.5,5900.0,49.7395,49.8492,49.5477,49.7943,5900.0
2013-12-05 09:50:00,54.51,54.51,54.26,54.41,5900.0,49.8035,49.8035,49.5751,49.7121,5900.0
2013-12-05 10:00:00,54.43,54.65,54.43,54.54,5600.0,49.7304,49.9314,49.7304,49.8309,5600.0
2013-12-05 10:10:00,54.52,54.54,54.37,54.37,4300.0,49.8126,49.8309,49.6756,49.6756,4300.0
2013-12-05 10:20:00,54.39,54.4,54.11,54.17,6600.0,49.6938,49.703,49.438,49.4928,6600.0
2013-12-05 10:30:00,54.19,54.25,54.14,54.21,9000.0,49.5111,49.5659,49.4654,49.5294,9000.0
2013-12-05 10:40:00,54.27,54.27,53.96,53.99,17400.0,49.5842,49.5842,49.301,49.3284,17400.0
2013-12-05 10:50:00,54.08,54.21,54.01,54.11,5200.0,49.4106,49.5294,49.3467,49.438,5200.0
2013-12-05 11:00:00,54.07,54.23,53.96,54.22,17100.0,49.4015,49.5477,49.301,49.5385,17100.0
2013-12-05 11:10:00,54.18,54.5,54.16,54.38,43700.0,49.502,49.7943,49.4837,49.6847,43700.0
2013-12-05 11:20:00,54.38,54.42,54.31,54.31,6700.0,49.6847,49.7213,49.6208,49.6208,6700.0
2013-12-05 11:30:00,54.31,54.31,54.24,54.26,8700.0,49.6208,49.6208,49.5568,49.5751,8700.0
2013-12-05 11:40:00,54.28,54.41,54.28,54.35,4900.0,49.5933,49.7121,49.5933,49.6573,4900.0
2013-12-05 11:50:00,54.36,54.47,54.34,54.43,3200.0,49.6664,49.7669,49.6482,49.7304,3200.0
2013-12-05 12:00:00,54.45,54.59,54.43,54.59,7600.0,49.7487,49.8766,49.7304,49.8766,7600.0
2013-12-05 12:10:00,54.59,54.69,54.59,54.65,14700.0,49.8766,49.9679,49.8766,49.9314,14700.0
2013-12-05 12:20:00,54.64,54.69,54.64,54.66,8500.0,49.9223,49.9679,49.9223,49.9405,8500.0
2013-12-05 12:30:00,54.68,54.68,54.63,54.67,13300.0,49.9588,49.9588,49.9131,49.9497,13300.0
2013-12-05 12:40:00,54.68,54.75,54.65,54.73,9900.0,49.9588,50.0228,49.9314,50.0045,9900.0
2013-12-05 12:50:00,54.73,54.79,54.7,54.74,13100.0,50.0045,50.0593,49.9771,50.0136,13100.0
2013-12-05 13:00:00,54.74,54.75,54.66,54.69,6500.0,50.0136,50.0228,49.9405,49.9679,6500.0
2013-12-05 13:10:00,54.67,54.68,54.63,54.68,7300.0,49.9497,49.9588,49.9131,49.9588,7300.0
2013-12-05 13:20:00,54.66,54.7,54.63,54.66,12800.0,49.9405,49.9771,49.9131,49.9405,12800.0
2013-12-05 13:30:00,54.67,54.69,54.66,54.67,2700.0,49.9497,49.9679,49.9405,49.9497,2700.0
2013-12-05 13:40:00,54.67,54.7,54.62,54.7,7300.0,49.9497,49.9771,49.904,49.9771,7300.0
2013-12-05 13:50:00,54.68,54.74,54.66,54.66,3100.0,49.9588,50.0136,49.9405,49.9405,3100.0
2013-12-05 14:00:00,54.71,54.74,54.61,54.65,46500.0,49.9862,50.0136,49.8949,49.9314,46500.0
2013-12-05 14:10:00,54.68,54.69,54.62,54.68,15100.0,49.9588,49.9679,49.904,49.9588,15100.0
2013-12-05 14:20:00,54.7,54.7,54.65,54.67,4800.0,49.9771,49.9771,49.9314,49.9497,4800.0
2013-12-05 14:30:00,54.66,54.7,54.62,54.68,9100.0,49.9405,49.9771,49.904,49.9588,9100.0
2013-12-05 14:40:00,54.67,54.67,54.48,54.49,3800.0,49.9497,49.9497,49.7761,49.7852,3800.0
2013-12-05 14:50:00,54.47,54.47,54.27,54.27,14000.0,49.7669,49.7669,49.5842,49.5842,14000.0
2013-12-05 15:00:00,54.24,54.33,54.23,54.32,13600.0,49.5568,49.639,49.5477,49.6299,13600.0
2013-12-05 15:10:00,54.33,54.41,54.32,54.37,16000.0,49.639,49.7121,49.6299,49.6756,16000.0
2013-12-05 15:20:00,54.35,54.47,54.34,54.4,21500.0,49.6573,49.7669,49.6482,49.703,21500.0
2013-12-05 15:30:00,54.4,54.56,54.4,54.55,21500.0,49.703,49.8492,49.703,49.84,21500.0
2013-12-05 15:40:00,54.55,54.57,54.46,54.49,43100.0,49.84,49.8583,49.7578,49.7852,43100.0
2013-12-05 15:50:00,54.5,54.63,54.49,54.61,61900.0,49.7943,49.9131,49.7852,49.8949,61900.0
2013-12-06 09:30:00,55.12,55.43,55.12,55.32,19000.0,50.3608,50.6441,50.3608,50.5435,19000.0
2013-12-06 09:40:00,55.32,55.61,55.17,55.55,16700.0,50.5435,50.8085,50.4065,50.7537,16700.0
2013-12-06 09:50:00,55.61,56.15,55.57,56.07,36700.0,50.8085,51.3019,50.772,51.2288,36700.0
2013-12-06 10:00:00,56.07,56.46,56.06,56.44,45000.0,51.2288,51.5851,51.2197,51.5668,45000.0
2013-12-06 10:10:00,56.46,56.87,56.37,56.69,33300.0,51.5851,51.9597,51.5029,51.7953,33300.0
2013-12-06 10:20:00,56.7,56.78,56.46,56.5,31500.0,51.8044,51.8775,51.5851,51.6217,31500.0
2013-12-06 10:30:00,56.51,56.59,56.39,56.52,29500.0,51.6308,51.7039,51.5212,51.6399,29500.0
2013-12-06 10:40:00,56.49,56.74,56.49,56.67,52400.0,51.6125,51.8409,51.6125,51.777,52400.0
2013-12-06 10:50:00,56.64,56.64,56.31,56.38,20900.0,51.7496,51.7496,51.4481,51.512,20900.0
2013-12-06 11:00:00,56.39,56.58,56.35,56.56,12500.0,51.5212,51.6948,51.4846,51.6765,12500.0
2013-12-06 11:10:00,56.53,56.54,56.39,56.41,11900.0,51.6491,51.6582,51.5212,51.5394,11900.0
2013-12-06 11:20:00,56.41,56.41,56.16,56.16,15100.0,51.5394,51.5394,51.311,51.311,15100.0
2013-12-06 11:30:00,56.18,56.31,56.15,56.18,23000.0,51.3293,51.4481,51.3019,51.3293,23000.0
2013-12-06 11:40:00,56.15,56.2,56.11,56.19,7600.0,51.3019,51.3476,51.2653,51.3384,7600.0
2013-12-06 11:50:00,56.19,56.25,56.15,56.25,6600.0,51.3384,51.3932,51.3019,51.3932,6600.0
2013-12-06 12:00:00,56.27,56.44,56.25,56.37,13300.0,51.4115,51.5668,51.3932,51.5029,13300.0
2013-12-06 12:10:00,56.37,56.41,56.33,56.39,5500.0,51.5029,51.5394,51.4663,51.5212,5500.0
2013-12-06 12:20:00,56.38,56.45,56.38,56.45,5400.0,51.512,51.576,51.512,51.576,5400.0
2013-12-06 12:30:00,56.46,56.6,56.41,56.6,5100.0,51.5851,51.713,51.5394,51.713,5100.0
2013-12-06 12:40:00,56.6,56.66,56.35,56.35,34800.0,51.713,51.7678,51.4846,51.4846,34800.0
2013-12-06 12:50:00,56.37,56.41,56.36,56.38,4800.0,51.5029,51.5394,51.4938,51.512,4800.0
2013-12-06 13:00:00,56.4,56.41,56.36,56.38,7500.0,51.5303,51.5394,51.4938,51.512,7500.0
2013-12-06 13:10:00,56.38,56.45,56.38,56.4,6900.0,51.512,51.576,51.512,51.5303,6900.0
2013-12-06 13:20:00,56.43,56.51,56.4,56.45,11700.0,51.5577,51.6308,51.5303,51.576,11700.0
2013-12-06 13:30:00,56.44,56.51,56.43,56.49,8000.0,51.5668,51.6308,51.5577,51.6125,8000.0
2013-12-06 13:40:00,56.5,56.63,56.47,56.59,11900.0,51.6217,51.7404,51.5943,51.7039,11900.0
2013-12-06 13:50:00,56.57,56.58,56.51,56.51,4800.0,51.6856,51.6948,51.6308,51.6308,4800.0
2013-12-06 14:00:00,56.51,56.51,56.35,56.39,14700.0,51.6308,51.6308,51.4846,51.5212,14700.0
2013-12-06 14:10:00,56.4,56.4,56.18,56.22,17000.0,51.5303,51.5303,51.3293,51.3658,17000.0
2013-12-06 14:20:00,56.17,56.23,56.1,56.12,8500.0,51.3202,51.375,51.2562,51.2745,8500.0
2013-12-06 14:30:00,56.12,56.14,56.07,56.09,6100.0,51.2745,51.2927,51.2288,51.2471,6100.0
2013-12-06 14:40:00,56.09,56.19,56.08,56.15,8600.0,51.2471,51.3384,51.2379,51.3019,8600.0
2013-12-06 14:50:00,56.15,56.18,56.02,56.04,11200.0,51.3019,51.3293,51.1831,51.2014,11200.0
2013-12-06 15:00:00,56.06,56.11,56.04,56.04,12700.0,51.2197,51.2653,51.2014,51.2014,12700.0
2013-12-06 15:10:00,56.04,56.11,56.01,56.07,14100.0,51.2014,51.2653,51.174,51.2288,14100.0
2013-12-06 15:20:00,56.07,56.08,55.94,55.95,21700.0,51.2288,51.2379,51.11,51.1192,21700.0
2013-12-06 15:30:00,55.97,56.01,55.91,55.95,22500.0,51.1374,51.174,51.0826,51.1192,22500.0
2013-12-06 15:40:00,55.95,56.01,55.94,55.94,42900.0,51.1192,51.174,51.11,51.11,42900.0
2013-12-06 15:50:00,55.95,56.04,55.89,55.93,81900.0,51.1192,51.2014,51.0643,51.1009,81900.0
2013-12-09 09:30:00,55.98,56.18,55.76,56.13,10700.0,51.1466,51.3293,50.9456,51.2836,10700.0
2013-12-09 09:40:00,56.13,56.4,56.09,56.4,15700.0,51.2836,51.5303,51.2471,51.5303,15700.0
2013-12-09 09:50:00,56.45,56.6,56.12,56.5,76400.0,51.576,51.713,51.2745,51.6217,76400.0
2013-12-09 10:00:00,56.47,56.51,56.0,56.02,17200.0,51.5943,51.6308,51.1648,51.1831,17200.0
2013-12-09 10:10:00,56.01,56.1,55.89,55.89,19900.0,51.174,51.2562,51.0643,51.0643,19900.0
2013-12-09 10:20:00,55.88,55.92,55.66,55.69,9500.0,51.0552,51.0917,50.8542,50.8816,9500.0
2013-12-09 10:30:00,55.75,55.75,55.53,55.67,20300.0,50.9364,50.9364,50.7354,50.8633,20300.0
2013-12-09 10:40:00,55.67,55.69,55.53,55.57,9200.0,50.8633,50.8816,50.7354,50.772,9200.0
2013-12-09 10:50:00,55.57,55.62,55.54,55.59,9200.0,50.772,50.8176,50.7446,50.7902,9200.0
2013-12-09 11:00:00,55.6,55.61,55.55,55.57,6800.0,50.7994,50.8085,50.7537,50.772,6800.0
2013-12-09 11:10:00,55.54,55.54,55.44,55.48,22500.0,50.7446,50.7446,50.6532,50.6897,22500.0
2013-12-09 11:20:00,55.46,55.51,55.43,55.49,14200.0,50.6715,50.7171,50.6441,50.6989,14200.0
2013-12-09 11:30:00,55.47,55.57,55.46,55.57,10800.0,50.6806,50.772,50.6715,50.772,10800.0
2013-12-09 11:40:00,55.55,55.7,55.54,55.69,10100.0,50.7537,50.8907,50.7446,50.8816,10100.0
2013-12-09 11:50:00,55.71,55.9,55.71,55.87,11600.0,50.8999,51.0735,50.8999,51.0461,11600.0
2013-12-09 12:00:00,55.86,55.88,55.69,55.69,10100.0,51.0369,51.0552,50.8816,50.8816,10100.0
2013-12-09 12:10:00,55.7,55.72,55.59,55.6,12900.0,50.8907,50.909,50.7902,50.7994,12900.0
2013-12-09 12:20:00,55.63,55.63,55.54,55.55,10900.0,50.8268,50.8268,50.7446,50.7537,10900.0
2013-12-09 12:30:00,55.56,55.56,55.35,55.35,16100.0,50.7628,50.7628,50.571,50.571,16100.0
2013-12-09 12:40:00,55.39,55.46,55.36,55.44,13100.0,50.6075,50.6715,50.5801,50.6532,13100.0
2013-12-09 12:50:00,55.43,55.5,55.39,55.48,11400.0,50.6441,50.708,50.6075,50.6897,11400.0
2013-12-09 13:00:00,55.48,55.54,55.44,55.46,15100.0,50.6897,50.7446,50.6532,50.6715,15100.0
2013-12-09 13:10:00,55.46,55.59,55.45,55.59,25100.0,50.6715,50.7902,50.6623,50.7902,25100.0
2013-12-09 13:20:00,55.6,55.66,55.59,55.62,6700.0,50.7994,50.8542,50.7902,50.8176,6700.0
2013-12-09 13:30:00,55.61,55.62,55.57,55.58,7400.0,50.8085,50.8176,50.772,50.7811,7400.0
2013-12-09 13:40:00,55.57,55.58,55.41,55.41,13000.0,50.772,50.7811,50.6258,50.6258,13000.0
2013-12-09 13:50:00,55.41,55.45,55.39,55.43,14600.0,50.6258,50.6623,50.6075,50.6441,14600.0
2013-12-09 14:00:00,55.4,55.4,55.35,55.35,9300.0,50.6166,50.6166,50.571,50.571,9300.0
2013-12-09 14:10:00,55.35,55.37,55.29,55.32,9600.0,50.571,50.5892,50.5161,50.5435,9600.0
2013-12-09 14:20:00,55.32,55.35,55.26,55.34,13200.0,50.5435,50.571,50.4887,50.5618,13200.0
2013-12-09 14:30:00,55.33,55.4,55.33,55.33,12900.0,50.5527,50.6166,50.5527,50.5527,12900.0
2013-12-09 14:40:00,55.33,55.38,55.3,55.37,24500.0,50.5527,50.5984,50.5253,50.5892,24500.0
2013-12-09 14:50:00,55.36,55.4,55.32,55.38,11700.0,50.5801,50.6166,50.5435,50.5984,11700.0
2013-12-09 15:00:00,55.36,55.43,55.36,55.37,12600.0,50.5801,50.6441,50.5801,50.5892,12600.0
2013-12-09 15:10:00,55.39,55.5,55.39,55.45,14900.0,50.6075,50.708,50.6075,50.6623,14900.0
2013-12-09 15:20:00,55.46,55.48,55.38,55.38,16000.0,50.6715,50.6897,50.5984,50.5984,16000.0
2013-12-09 15:30:00,55.38,55.42,55.37,55.37,17800.0,50.5984,50.6349,50.5892,50.5892,17800.0
2013-12-09 15:40:00,55.37,55.62,55.36,55.61,36600.0,50.5892,50.8176,50.5801,50.8085,36600.0
2013-12-09 15:50:00,55.61,55.65,55.56,55.62,59300.0,50.8085,50.8451,50.7628,50.8176,59300.0
2013-12-10 09:30:00,55.47,56.09,55.29,56.09,8200.0,50.6806,51.2471,50.5161,51.2471,8200.0
2013-12-10 09:40:00,56.07,56.08,55.85,55.96,14100.0,51.2288,51.2379,51.0278,51.1283,14100.0
2013-12-10 09:50:00,56.01,56.11,55.77,55.81,12500.0,51.174,51.2653,50.9547,50.9912,12500.0
2013-12-10 10:00:00,55.78,55.81,55.59,55.59,17300.0,50.9638,50.9912,50.7902,50.7902,17300.0
2013-12-10 10:10:00,55.66,55.66,55.53,55.6,18900.0,50.8542,50.8542,50.7354,50.7994,18900.0
2013-12-10 10:20:00,55.61,55.74,55.59,55.7,6900.0,50.8085,50.9273,50.7902,50.8907,6900.0
2013-12-10 10:30:00,55.72,55.87,55.68,55.75,20800.0,50.909,51.0461,50.8725,50.9364,20800.0
2013-12-10 10:40:00,55.77,55.83,55.71,55.82,6900.0,50.9547,51.0095,50.8999,51.0004,6900.0
2013-12-10 10:50:00,55.82,55.88,55.69,55.74,19100.0,51.0004,51.0552,50.8816,50.9273,19100.0
2013-12-10 11:00:00,55.75,55.8,55.6,55.61,9000.0,50.9364,50.9821,50.7994,50.8085,9000.0
2013-12-10 11:10:00,55.62,55.62,55.44,55.44,9300.0,50.8176,50.8176,50.6532,50.6532,9300.0
2013-12-10 11:20:00,55.44,55.46,55.38,55.38,6700.0,50.6532,50.6715,50.5984,50.5984,6700.0
2013-12-10 11:30:00,55.4,55.44,55.37,55.42,6000.0,50.6166,50.6532,50.5892,50.6349,6000.0
2013-12-10 11:40:00,55.44,55.5,55.42,55.46,4700.0,50.6532,50.708,50.6349,50.6715,4700.0
2013-12-10 11:50:00,55.49,55.49,55.41,55.41,6800.0,50.6989,50.6989,50.6258,50.6258,6800.0
2013-12-10 12:00:00,55.41,55.41,55.25,55.28,7100.0,50.6258,50.6258,50.4796,50.507,7100.0
2013-12-10 12:10:00,55.27,55.41,55.27,55.41,6900.0,50.4979,50.6258,50.4979,50.6258,6900.0
2013-12-10 12:20:00,55.4,55.47,55.35,55.47,8300.0,50.6166,50.6806,50.571,50.6806,8300.0
2013-12-10 12:30:00,55.47,55.49,55.34,55.34,6800.0,50.6806,50.6989,50.5618,50.5618,6800.0
2013-12-10 12:40:00,55.36,55.37,55.31,55.35,3800.0,50.5801,50.5892,50.5344,50.571,3800.0
2013-12-10 12:50:00,55.31,55.47,55.31,55.42,11400.0,50.5344,50.6806,50.5344,50.6349,11400.0
2013-12-10 13:00:00,55.4,55.45,55.37,55.37,5200.0,50.6166,50.6623,50.5892,50.5892,5200.0
2013-12-10 13:10:00,55.37,55.57,55.36,55.5,9500.0,50.5892,50.772,50.5801,50.708,9500.0
2013-12-10 13:20:00,55.48,55.48,55.35,55.39,5800.0,50.6897,50.6897,50.571,50.6075,5800.0
2013-12-10 13:30:00,55.35,55.36,55.25,55.35,12600.0,50.571,50.5801,50.4796,50.571,12600.0
2013-12-10 13:40:00,55.35,55.37,55.27,55.33,9700.0,50.571,50.5892,50.4979,50.5527,9700.0
2013-12-10 13:50:00,55.34,55.34,55.0,55.04,36000.0,50.5618,50.5618,50.2512,50.2877,36000.0
2013-12-10 14:00:00,55.04,55.23,55.0,55.23,6000.0,50.2877,50.4613,50.2512,50.4613,6000.0
2013-12-10 14:10:00,55.25,55.36,55.25,55.35,6700.0,50.4796,50.5801,50.4796,50.571,6700.0
2013-12-10 14:20:00,55.35,55.35,55.21,55.24,11200.0,50.571,50.571,50.443,50.4705,11200.0
2013-12-10 14:30:00,55.21,55.27,55.15,55.27,9000.0,50.443,50.4979,50.3882,50.4979,9000.0
2013-12-10 14:40:00,55.25,55.26,55.0,55.0,22900.0,50.4796,50.4887,50.2512,50.2512,22900.0
2013-12-10 14:50:00,55.04,55.04,54.95,55.0,21100.0,50.2877,50.2877,50.2055,50.2512,21100.0
2013-12-10 15:00:00,55.02,55.11,54.99,55.1,26200.0,50.2695,50.3517,50.242,50.3425,26200.0
2013-12-10 15:10:00,55.11,55.12,55.04,55.08,18000.0,50.3517,50.3608,50.2877,50.3243,18000.0
2013-12-10 15:20:00,55.08,55.18,55.08,55.15,27700.0,50.3243,50.4156,50.3243,50.3882,27700.0
2013-12-10 15:30:00,55.14,55.16,54.99,55.03,29400.0,50.3791,50.3974,50.242,50.2786,29400.0
2013-12-10 15:40:00,55.04,55.08,54.95,55.06,33300.0,50.2877,50.3243,50.2055,50.306,33300.0
2013-12-10 15:50:00,55.07,55.12,54.9,54.93,74200.0,50.3151,50.3608,50.1598,50.1872,74200.0
2013-12-11 09:30:00,54.97,55.0,54.47,54.47,15600.0,50.2238,50.2512,49.7669,49.7669,15600.0
2013-12-11 09:40:00,54.45,54.58,54.18,54.43,18600.0,49.7487,49.8674,49.502,49.7304,18600.0
2013-12-11 09:50:00,54.36,54.51,54.32,54.4,11900.0,49.6664,49.8035,49.6299,49.703,11900.0
2013-12-11 10:00:00,54.43,54.58,54.34,54.47,21200.0,49.7304,49.8674,49.6482,49.7669,21200.0
2013-12-11 10:10:00,54.49,54.56,54.31,54.34,38500.0,49.7852,49.8492,49.6208,49.6482,38500.0
2013-12-11 10:20:00,54.35,54.46,54.25,54.27,11200.0,49.6573,49.7578,49.5659,49.5842,11200.0
2013-12-11 10:30:00,54.25,54.65,54.24,54.58,14600.0,49.5659,49.9314,49.5568,49.8674,14600.0
2013-12-11 10:40:00,54.63,54.63,54.19,54.25,9900.0,49.9131,49.9131,49.5111,49.5659,9900.0
2013-12-11 10:50:00,54.27,54.4,54.23,54.23,10900.0,49.5842,49.703,49.5477,49.5477,10900.0
2013-12-11 11:00:00,54.22,54.48,54.2,54.28,21200.0,49.5385,49.7761,49.5203,49.5933,21200.0
2013-12-11 11:10:00,54.31,54.46,54.21,54.29,11700.0,49.6208,49.7578,49.5294,49.6025,11700.0
2013-12-11 11:20:00,54.34,54.38,54.18,54.21,12500.0,49.6482,49.6847,49.502,49.5294,12500.0
2013-12-11 11:30:00,54.22,54.25,54.09,54.11,12000.0,49.5385,49.5659,49.4197,49.438,12000.0
2013-12-11 11:40:00,54.13,54.22,53.92,54.09,14400.0,49.4563,49.5385,49.2644,49.4197,14400.0
2013-12-11 11:50:00,54.09,54.13,54.02,54.12,8400.0,49.4197,49.4563,49.3558,49.4472,8400.0
2013-12-11 12:00:00,54.12,54.23,54.0,54.08,13800.0,49.4472,49.5477,49.3375,49.4106,13800.0
2013-12-11 12:10:00,54.05,54.21,53.97,54.01,12700.0,49.3832,49.5294,49.3101,49.3467,12700.0
2013-12-11 12:20:00,53.95,53.95,53.82,53.89,7600.0,49.2918,49.2918,49.1731,49.237,7600.0
2013-12-11 12:30:00,53.88,54.0,53.88,54.0,6400.0,49.2279,49.3375,49.2279,49.3375,6400.0
2013-12-11 12:40:00,54.03,54.15,54.02,54.15,7400.0,49.3649,49.4746,49.3558,49.4746,7400.0
2013-12-11 12:50:00,54.1,54.14,54.04,54.08,3400.0,49.4289,49.4654,49.3741,49.4106,3400.0
2013-12-11 13:00:00,54.08,54.2,54.05,54.19,16500.0,49.4106,49.5203,49.3832,49.5111,16500.0
2013-12-11 13:10:00,54.16,54.21,54.14,54.16,9100.0,49.4837,49.5294,49.4654,49.4837,9100.0
2013-12-11 13:20:00,54.16,54.16,54.04,54.04,5900.0,49.4837,49.4837,49.3741,49.3741,5900.0
2013-12-11 13:30:00,54.09,54.1,54.02,54.08,8100.0,49.4197,49.4289,49.3558,49.4106,8100.0
2013-12-11 13:40:00,54.13,54.31,54.08,54.27,14200.0,49.4563,49.6208,49.4106,49.5842,14200.0
2013-12-11 13:50:00,54.27,54.28,54.12,54.19,9800.0,49.5842,49.5933,49.4472,49.5111,9800.0
2013-12-11 14:00:00,54.16,54.17,54.02,54.05,6800.0,49.4837,49.4928,49.3558,49.3832,6800.0
2013-12-11 14:10:00,54.02,54.06,53.95,54.01,9600.0,49.3558,49.3923,49.2918,49.3467,9600.0
2013-12-11 14:20:00,53.99,54.12,53.97,54.12,11900.0,49.3284,49.4472,49.3101,49.4472,11900.0
2013-12-11 14:30:00,54.13,54.13,54.01,54.01,14100.0,49.4563,49.4563,49.3467,49.3467,14100.0
2013-12-11 14:40:00,54.01,54.08,53.97,54.05,11100.0,49.3467,49.4106,49.3101,49.3832,11100.0
2013-12-11 14:50:00,54.03,54.05,53.93,53.95,14700.0,49.3649,49.3832,49.2736,49.2918,14700.0
2013-12-11 15:00:00,53.93,53.95,53.86,53.86,23200.0,49.2736,49.2918,49.2096,49.2096,23200.0
2013-12-11 15:10:00,53.85,53.85,53.73,53.78,21500.0,49.2005,49.2005,49.0908,49.1365,21500.0
2013-12-11 15:20:00,53.8,53.88,53.69,53.87,25500.0,49.1548,49.2279,49.0543,49.2187,25500.0
2013-12-11 15:30:00,53.86,53.94,53.85,53.87,24500.0,49.2096,49.2827,49.2005,49.2187,24500.0
2013-12-11 15:40:00,53.87,53.93,53.78,53.93,88000.0,49.2187,49.2736,49.1365,49.2736,88000.0
2013-12-11 15:50:00,53.92,53.97,53.84,53.89,80300.0,49.2644,49.3101,49.1913,49.237,80300.0
2013-12-12 09:30:00,53.87,54.08,53.81,53.82,9300.0,49.2187,49.4106,49.1639,49.1731,9300.0
2013-12-12 09:40:00,53.83,53.85,53.63,53.65,9200.0,49.1822,49.2005,48.9995,49.0177,9200.0
2013-12-12 09:50:00,53.65,53.75,53.65,53.74,6600.0,49.0177,49.1091,49.0177,49.1,6600.0
2013-12-12 10:00:00,53.74,53.98,53.68,53.86,10400.0,49.1,49.3192,49.0451,49.2096,10400.0
2013-12-12 10:10:00,53.84,53.84,53.69,53.77,4800.0,49.1913,49.1913,49.0543,49.1274,4800.0
2013-12-12 10:20:00,53.85,53.92,53.8,53.92,4100.0,49.2005,49.2644,49.1548,49.2644,4100.0
2013-12-12 10:30:00,53.88,53.95,53.84,53.91,5200.0,49.2279,49.2918,49.1913,49.2553,5200.0
2013-12-12 10:40:00,53.91,54.02,53.88,54.02,9700.0,49.2553,49.3558,49.2279,49.3558,9700.0
2013-12-12 10:50:00,54.01,54.05,53.92,54.02,10300.0,49.3467,49.3832,49.2644,49.3558,10300.0
2013-12-12 11:00:00,54.03,54.25,54.03,54.25,12200.0,49.3649,49.5659,49.3649,49.5659,12200.0
2013-12-12 11:10:00,54.2,54.31,54.11,54.11,7900.0,49.5203,49.6208,49.438,49.438,7900.0
2013-12-12 11:20:00,54.16,54.24,54.08,54.15,10200.0,49.4837,49.5568,49.4106,49.4746,10200.0
2013-12-12 11:30:00,54.17,54.2,54.02,54.09,13500.0,49.4928,49.5203,49.3558,49.4197,13500.0
2013-12-12 11:40:00,54.09,54.12,53.93,53.97,11500.0,49.4197,49.4472,49.2736,49.3101,11500.0
2013-12-12 11:50:00,53.97,54.02,53.9,53.93,19600.0,49.3101,49.3558,49.2462,49.2736,19600.0
2013-12-12 12:00:00,53.95,53.95,53.83,53.88,29600.0,49.2918,49.2918,49.1822,49.2279,29600.0
2013-12-12 12:10:00,53.89,53.96,53.86,53.88,7600.0,49.237,49.301,49.2096,49.2279,7600.0
2013-12-12 12:20:00,53.81,53.83,53.7,53.83,8700.0,49.1639,49.1822,49.0634,49.1822,8700.0
2013-12-12 12:30:00,53.81,53.86,53.8,53.85,4800.0,49.1639,49.2096,49.1548,49.2005,4800.0
2013-12-12 12:40:00,53.83,54.01,53.79,54.0,15300.0,49.1822,49.3467,49.1457,49.3375,15300.0
2013-12-12 12:50:00,54.0,54.03,53.94,54.03,11100.0,49.3375,49.3649,49.2827,49.3649,11100.0
2013-12-12 13:00:00,54.0,54.07,53.96,53.99,7000.0,49.3375,49.4015,49.301,49.3284,7000.0
2013-12-12 13:10:00,54.0,54.08,53.97,54.02,13200.0,49.3375,49.4106,49.3101,49.3558,13200.0
2013-12-12 13:20:00,54.01,54.06,53.98,54.06,11900.0,49.3467,49.3923,49.3192,49.3923,11900.0
2013-12-12 13:30:00,54.06,54.06,53.97,54.0,6000.0,49.3923,49.3923,49.3101,49.3375,6000.0
2013-12-12 13:40:00,54.0,54.07,53.99,54.04,3600.0,49.3375,49.4015,49.3284,49.3741,3600.0
2013-12-12 13:50:00,54.04,54.12,54.0,54.12,10200.0,49.3741,49.4472,49.3375,49.4472,10200.0
2013-12-12 14:00:00,54.1,54.25,54.09,54.25,11400.0,49.4289,49.5659,49.4197,49.5659,11400.0
2013-12-12 14:10:00,54.26,54.33,54.26,54.32,8300.0,49.5751,49.639,49.5751,49.6299,8300.0
2013-12-12 14:20:00,54.26,54.35,54.23,54.3,11100.0,49.5751,49.6573,49.5477,49.6116,11100.0
2013-12-12 14:30:00,54.27,54.34,54.26,54.31,7400.0,49.5842,49.6482,49.5751,49.6208,7400.0
2013-12-12 14:40:00,54.29,54.34,54.27,54.27,10000.0,49.6025,49.6482,49.5842,49.5842,10000.0
2013-12-12 14:50:00,54.3,54.41,54.27,54.36,12300.0,49.6116,49.7121,49.5842,49.6664,12300.0
2013-12-12 15:00:00,54.39,54.42,54.32,54.39,16400.0,49.6938,49.7213,49.6299,49.6938,16400.0
2013-12-12 15:10:00,54.4,54.42,54.31,54.36,15800.0,49.703,49.7213,49.6208,49.6664,15800.0
2013-12-12 15:20:00,54.38,54.51,54.38,54.5,20100.0,49.6847,49.8035,49.6847,49.7943,20100.0
2013-12-12 15:30:00,54.5,54.55,54.47,54.51,31500.0,49.7943,49.84,49.7669,49.8035,31500.0
2013-12-12 15:40:00,54.5,54.54,54.44,54.45,51000.0,49.7943,49.8309,49.7395,49.7487,51000.0
2013-12-12 15:50:00,54.44,54.48,54.39,54.42,80600.0,49.7395,49.7761,49.6938,49.7213,80600.0
2013-12-13 09:30:00,56.75,56.75,55.3,56.24,98200.0,51.8501,51.8501,50.5253,51.3841,98200.0
2013-12-13 09:40:00,56.23,56.51,56.16,56.33,40500.0,51.375,51.6308,51.311,51.4663,40500.0
2013-12-13 09:50:00,56.35,56.35,56.0,56.13,61800.0,51.4846,51.4846,51.1648,51.2836,61800.0
2013-12-13 10:00:00,56.1,56.54,56.06,56.36,46700.0,51.2562,51.6582,51.2197,51.4938,46700.0
2013-12-13 10:10:00,56.36,56.5,56.33,56.35,74700.0,51.4938,51.6217,51.4663,51.4846,74700.0
2013-12-13 10:20:00,56.27,56.38,56.17,56.28,29500.0,51.4115,51.512,51.3202,51.4207,29500.0
2013-12-13 10:30:00,56.3,56.33,56.21,56.3,37000.0,51.4389,51.4663,51.3567,51.4389,37000.0
2013-12-13 10:40:00,56.28,56.31,56.17,56.2,43100.0,51.4207,51.4481,51.3202,51.3476,43100.0
2013-12-13 10:50:00,56.2,56.25,56.0,56.0,7400.0,51.3476,51.3932,51.1648,51.1648,7400.0
2013-12-13 11:00:00,55.98,56.0,55.67,55.84,34200.0,51.1466,51.1648,50.8633,51.0187,34200.0
2013-12-13 11:10:00,55.83,55.92,55.72,55.89,13500.0,51.0095,51.0917,50.909,51.0643,13500.0
2013-12-13 11:20:00,55.87,55.97,55.77,55.85,17200.0,51.0461,51.1374,50.9547,51.0278,17200.0
2013-12-13 11:30:00,55.85,56.05,55.85,55.96,25900.0,51.0278,51.2105,51.0278,51.1283,25900.0
2013-12-13 11:40:00,55.96,56.0,55.87,55.87,14200.0,51.1283,51.1648,51.0461,51.0461,14200.0
2013-12-13 11:50:00,55.86,55.93,55.67,55.78,14200.0,51.0369,51.1009,50.8633,50.9638,14200.0
2013-12-13 12:00:00,55.77,55.83,55.75,55.79,6800.0,50.9547,51.0095,50.9364,50.973,6800.0
2013-12-13 12:10:00,55.77,55.95,55.75,55.95,8300.0,50.9547,51.1192,50.9364,51.1192,8300.0
2013-12-13 12:20:00,55.97,56.07,55.89,56.07,39200.0,51.1374,51.2288,51.0643,51.2288,39200.0
2013-12-13 12:30:00,56.07,56.1,56.03,56.1,8100.0,51.2288,51.2562,51.1922,51.2562,8100.0
2013-12-13 12:40:00,56.11,56.11,55.96,56.01,5500.0,51.2653,51.2653,51.1283,51.174,5500.0
2013-12-13 12:50:00,55.99,56.04,55.96,56.03,8200.0,51.1557,51.2014,51.1283,51.1922,8200.0
2013-12-13 13:00:00,56.02,56.11,55.97,56.09,8500.0,51.1831,51.2653,51.1374,51.2471,8500.0
2013-12-13 13:10:00,56.07,56.1,56.04,56.1,8100.0,51.2288,51.2562,51.2014,51.2562,8100.0
2013-12-13 13:20:00,56.1,56.12,56.08,56.12,8800.0,51.2562,51.2745,51.2379,51.2745,8800.0
2013-12-13 13:30:00,56.11,56.2,56.08,56.18,7100.0,51.2653,51.3476,51.2379,51.3293,7100.0
2013-12-13 13:40:00,56.18,56.23,56.15,56.17,5400.0,51.3293,51.375,51.3019,51.3202,5400.0
2013-12-13 13:50:00,56.18,56.18,56.05,56.05,6000.0,51.3293,51.3293,51.2105,51.2105,6000.0
2013-12-13 14:00:00,56.02,56.04,55.81,55.84,12900.0,51.1831,51.2014,50.9912,51.0187,12900.0
2013-12-13 14:10:00,55.84,55.88,55.79,55.83,10100.0,51.0187,51.0552,50.973,51.0095,10100.0
2013-12-13 14:20:00,55.79,55.87,55.77,55.84,10800.0,50.973,51.0461,50.9547,51.0187,10800.0
2013-12-13 14:30:00,55.82,55.96,55.81,55.96,14600.0,51.0004,51.1283,50.9912,51.1283,14600.0
2013-12-13 14:40:00,55.97,56.02,55.94,56.0,8800.0,51.1374,51.1831,51.11,51.1648,8800.0
2013-12-13 14:50:00,56.01,56.11,56.01,56.1,8600.0,51.174,51.2653,51.174,51.2562,8600.0
2013-12-13 15:00:00,56.07,56.16,56.07,56.14,11100.0,51.2288,51.311,51.2288,51.2927,11100.0
2013-12-13 15:10:00,56.14,56.2,56.09,56.2,16300.0,51.2927,51.3476,51.2471,51.3476,16300.0
2013-12-13 15:20:00,56.2,56.27,56.2,56.25,21100.0,51.3476,51.4115,51.3476,51.3932,21100.0
2013-12-13 15:30:00,56.24,56.32,56.11,56.13,31800.0,51.3841,51.4572,51.2653,51.2836,31800.0
2013-12-13 15:40:00,56.11,56.2,56.1,56.19,44200.0,51.2653,51.3476,51.2562,51.3384,44200.0
2013-12-13 15:50:00,56.17,56.25,56.07,56.13,94700.0,51.3202,51.3932,51.2288,51.2836,94700.0
2013-12-16 09:30:00,56.36,56.98,56.13,56.64,26500.0,51.4938,52.0602,51.2836,51.7496,26500.0
2013-12-16 09:40:00,56.73,56.74,56.26,56.26,13800.0,51.8318,51.8409,51.4024,51.4024,13800.0
2013-12-16 09:50:00,56.31,56.49,56.26,56.39,20600.0,51.4481,51.6125,51.4024,51.5212,20600.0
2013-12-16 10:00:00,56.37,56.59,56.37,56.45,24700.0,51.5029,51.7039,51.5029,51.576,24700.0
2013-12-16 10:10:00,56.45,56.47,56.37,56.43,27000.0,51.576,51.5943,51.5029,51.5577,27000.0
2013-12-16 10:20:00,56.46,56.59,56.46,56.54,20800.0,51.5851,51.7039,51.5851,51.6582,20800.0
2013-12-16 10:30:00,56.52,56.55,56.42,56.49,15300.0,51.6399,51.6673,51.5486,51.6125,15300.0
2013-12-16 10:40:00,56.49,56.66,56.41,56.66,15700.0,51.6125,51.7678,51.5394,51.7678,15700.0
2013-12-16 10:50:00,56.66,56.75,56.63,56.67,18500.0,51.7678,51.8501,51.7404,51.777,18500.0
2013-12-16 11:00:00,56.64,56.64,56.43,56.48,8300.0,51.7496,51.7496,51.5577,51.6034,8300.0
2013-12-16 11:10:00,56.46,56.66,56.46,56.57,12000.0,51.5851,51.7678,51.5851,51.6856,12000.0
2013-12-16 11:20:00,56.59,56.71,56.55,56.56,12600.0,51.7039,51.8135,51.6673,51.6765,12600.0
2013-12-16 11:30:00,56.58,56.65,56.54,56.58,15200.0,51.6948,51.7587,51.6582,51.6948,15200.0
2013-12-16 11:40:00,56.59,56.78,56.59,56.73,14200.0,51.7039,51.8775,51.7039,51.8318,14200.0
2013-12-16 11:50:00,56.75,56.79,56.7,56.77,11900.0,51.8501,51.8866,51.8044,51.8684,11900.0
2013-12-16 12:00:00,56.76,56.76,56.67,56.76,11000.0,51.8592,51.8592,51.777,51.8592,11000.0
2013-12-16 12:10:00,56.73,56.75,56.66,56.68,21600.0,51.8318,51.8501,51.7678,51.7861,21600.0
2013-12-16 12:20:00,56.73,56.73,56.52,56.55,27000.0,51.8318,51.8318,51.6399,51.6673,27000.0
2013-12-16 12:30:00,56.54,56.6,56.52,56.6,6900.0,51.6582,51.713,51.6399,51.713,6900.0
2013-12-16 12:40:00,56.6,56.62,56.57,56.58,5900.0,51.713,51.7313,51.6856,51.6948,5900.0
2013-12-16 12:50:00,56.59,56.61,56.57,56.6,8500.0,51.7039,51.7222,51.6856,51.713,8500.0
2013-12-16 13:00:00,56.58,56.63,56.5,56.63,19000.0,51.6948,51.7404,51.6217,51.7404,19000.0
2013-12-16 13:10:00,56.62,56.63,56.57,56.61,6800.0,51.7313,51.7404,51.6856,51.7222,6800.0
2013-12-16 13:20:00,56.61,56.66,56.56,56.62,11600.0,51.7222,51.7678,51.6765,51.7313,11600.0
2013-12-16 13:30:00,56.62,56.66,56.5,56.5,19900.0,51.7313,51.7678,51.6217,51.6217,19900.0
2013-12-16 13:40:00,56.5,56.56,56.49,56.5,27200.0,51.6217,51.6765,51.6125,51.6217,27200.0
2013-12-16 13:50:00,56.48,56.55,56.47,56.5,17100.0,51.6034,51.6673,51.5943,51.6217,17100.0
2013-12-16 14:00:00,56.49,56.52,56.44,56.48,22800.0,51.6125,51.6399,51.5668,51.6034,22800.0
2013-12-16 14:10:00,56.48,56.51,56.48,56.49,18700.0,51.6034,51.6308,51.6034,51.6125,18700.0
2013-12-16 14:20:00,56.49,56.53,56.47,56.52,26000.0,51.6125,51.6491,51.5943,51.6399,26000.0
2013-12-16 14:30:00,56.51,56.6,56.51,56.58,23700.0,51.6308,51.713,51.6308,51.6948,23700.0
2013-12-16 14:40:00,56.56,56.59,56.53,56.57,9500.0,51.6765,51.7039,51.6491,51.6856,9500.0
2013-12-16 14:50:00,56.58,56.63,56.57,56.59,15900.0,51.6948,51.7404,51.6856,51.7039,15900.0
2013-12-16 15:00:00,56.59,56.63,56.59,56.61,18100.0,51.7039,51.7404,51.7039,51.7222,18100.0
2013-12-16 15:10:00,56.59,56.63,56.57,56.63,17400.0,51.7039,51.7404,51.6856,51.7404,17400.0
2013-12-16 15:20:00,56.63,56.65,56.59,56.61,20300.0,51.7404,51.7587,51.7039,51.7222,20300.0
2013-12-16 15:30:00,56.62,56.64,56.59,56.61,37800.0,51.7313,51.7496,51.7039,51.7222,37800.0
2013-12-16 15:40:00,56.6,56.62,56.55,56.6,58000.0,51.713,51.7313,51.6673,51.713,58000.0
2013-12-16 15:50:00,56.6,56.72,56.59,56.71,99200.0,51.713,51.8227,51.7039,51.8135,99200.0
2013-12-17 09:30:00,53.89,56.65,53.89,56.29,10400.0,49.237,51.7587,49.237,51.4298,10400.0
2013-12-17 09:40:00,56.29,56.46,56.15,56.36,19100.0,51.4298,51.5851,51.3019,51.4938,19100.0
2013-12-17 09:50:00,56.42,56.49,56.33,56.43,9000.0,51.5486,51.6125,51.4663,51.5577,9000.0
2013-12-17 10:00:00,56.52,56.67,56.34,56.34,20200.0,51.6399,51.777,51.4755,51.4755,20200.0
2013-12-17 10:10:00,56.26,56.35,56.18,56.26,11400.0,51.4024,51.4846,51.3293,51.4024,11400.0
2013-12-17 10:20:00,56.26,56.44,56.25,56.4,11000.0,51.4024,51.5668,51.3932,51.5303,11000.0
2013-12-17 10:30:00,56.3,56.52,56.26,56.49,27000.0,51.4389,51.6399,51.4024,51.6125,27000.0
2013-12-17 10:40:00,56.52,56.52,56.4,56.42,36300.0,51.6399,51.6399,51.5303,51.5486,36300.0
2013-12-17 10:50:00,56.35,56.45,56.28,56.41,13800.0,51.4846,51.576,51.4207,51.5394,13800.0
2013-12-17 11:00:00,56.44,56.44,56.33,56.38,12400.0,51.5668,51.5668,51.4663,51.512,12400.0
2013-12-17 11:10:00,56.35,56.42,56.34,56.34,9800.0,51.4846,51.5486,51.4755,51.4755,9800.0
2013-12-17 11:20:00,56.33,56.33,56.14,56.18,7800.0,51.4663,51.4663,51.2927,51.3293,7800.0
2013-12-17 11:30:00,56.2,56.32,56.2,56.31,7200.0,51.3476,51.4572,51.3476,51.4481,7200.0
2013-12-17 11:40:00,56.3,56.32,56.2,56.29,16000.0,51.4389,51.4572,51.3476,51.4298,16000.0
2013-12-17 11:50:00,56.26,56.3,56.08,56.13,14500.0,51.4024,51.4389,51.2379,51.2836,14500.0
2013-12-17 12:00:00,56.12,56.17,56.08,56.11,4300.0,51.2745,51.3202,51.2379,51.2653,4300.0
2013-12-17 12:10:00,56.11,56.15,56.07,56.08,6300.0,51.2653,51.3019,51.2288,51.2379,6300.0
2013-12-17 12:20:00,56.06,56.09,55.99,56.05,7100.0,51.2197,51.2471,51.1557,51.2105,7100.0
2013-12-17 12:30:00,56.08,56.14,56.04,56.08,6900.0,51.2379,51.2927,51.2014,51.2379,6900.0
2013-12-17 12:40:00,56.08,56.13,56.07,56.1,4000.0,51.2379,51.2836,51.2288,51.2562,4000.0
2013-12-17 12:50:00,56.1,56.23,56.1,56.23,7300.0,51.2562,51.375,51.2562,51.375,7300.0
2013-12-17 13:00:00,56.22,56.23,56.15,56.15,7800.0,51.3658,51.375,51.3019,51.3019,7800.0
2013-12-17 13:10:00,56.15,56.24,56.14,56.23,7900.0,51.3019,51.3841,51.2927,51.375,7900.0
2013-12-17 13:20:00,56.23,56.33,56.2,56.31,9200.0,51.375,51.4663,51.3476,51.4481,9200.0
2013-12-17 13:30:00,56.34,56.52,56.32,56.41,11100.0,51.4755,51.6399,51.4572,51.5394,11100.0
2013-12-17 13:40:00,56.4,56.47,56.34,56.45,9300.0,51.5303,51.5943,51.4755,51.576,9300.0
2013-12-17 13:50:00,56.43,56.45,56.32,56.33,10000.0,51.5577,51.576,51.4572,51.4663,10000.0
2013-12-17 14:00:00,56.33,56.45,56.3,56.45,12400.0,51.4663,51.576,51.4389,51.576,12400.0
2013-12-17 14:10:00,56.46,56.46,56.32,56.38,14100.0,51.5851,51.5851,51.4572,51.512,14100.0
2013-12-17 14:20:00,56.39,56.53,56.39,56.5,26600.0,51.5212,51.6491,51.5212,51.6217,26600.0
2013-12-17 14:30:00,56.48,56.49,56.45,56.48,9300.0,51.6034,51.6125,51.576,51.6034,9300.0
2013-12-17 14:40:00,56.46,56.51,56.45,56.51,12200.0,51.5851,51.6308,51.576,51.6308,12200.0
2013-12-17 14:50:00,56.48,56.49,56.4,56.48,7800.0,51.6034,51.6125,51.5303,51.6034,7800.0
2013-12-17 15:00:00,56.48,56.52,56.45,56.49,13600.0,51.6034,51.6399,51.576,51.6125,13600.0
2013-12-17 15:10:00,56.52,56.52,56.41,56.42,10300.0,51.6399,51.6399,51.5394,51.5486,10300.0
2013-12-17 15:20:00,56.42,56.47,56.39,56.44,15000.0,51.5486,51.5943,51.5212,51.5668,15000.0
2013-12-17 15:30:00,56.43,56.49,56.39,56.45,34000.0,51.5577,51.6125,51.5212,51.576,34000.0
2013-12-17 15:40:00,56.45,56.48,56.43,56.46,26400.0,51.576,51.6034,51.5577,51.5851,26400.0
2013-12-17 15:50:00,56.46,56.5,56.44,56.47,51100.0,51.5851,51.6217,51.5668,51.5943,51100.0
2013-12-18 09:30:00,56.46,56.77,56.37,56.64,6000.0,51.5851,51.8684,51.5029,51.7496,6000.0
2013-12-18 09:40:00,56.64,56.98,56.64,56.98,7000.0,51.7496,52.0602,51.7496,52.0602,7000.0
2013-12-18 09:50:00,56.92,56.92,56.55,56.55,7100.0,52.0054,52.0054,51.6673,51.6673,7100.0
2013-12-18 10:00:00,56.6,56.86,56.58,56.86,5700.0,51.713,51.9506,51.6948,51.9506,5700.0
2013-12-18 10:10:00,56.89,56.9,56.74,56.74,7200.0,51.978,51.9871,51.8409,51.8409,7200.0
2013-12-18 10:20:00,56.7,56.76,56.63,56.68,3300.0,51.8044,51.8592,51.7404,51.7861,3300.0
2013-12-18 10:30:00,56.72,56.9,56.72,56.86,2600.0,51.8227,51.9871,51.8227,51.9506,2600.0
2013-12-18 10:40:00,56.85,56.85,56.59,56.66,12300.0,51.9414,51.9414,51.7039,51.7678,12300.0
2013-12-18 10:50:00,56.63,56.72,56.6,56.72,5800.0,51.7404,51.8227,51.713,51.8227,5800.0
2013-12-18 11:00:00,56.72,56.72,56.6,56.6,4000.0,51.8227,51.8227,51.713,51.713,4000.0
2013-12-18 11:10:00,56.65,56.67,56.57,56.57,14200.0,51.7587,51.777,51.6856,51.6856,14200.0
2013-12-18 11:20:00,56.59,56.63,56.53,56.56,5800.0,51.7039,51.7404,51.6491,51.6765,5800.0
2013-12-18 11:30:00,56.56,56.64,56.56,56.6,8800.0,51.6765,51.7496,51.6765,51.713,8800.0
2013-12-18 11:40:00,56.58,56.65,56.46,56.46,8400.0,51.6948,51.7587,51.5851,51.5851,8400.0
2013-12-18 11:50:00,56.48,56.58,56.4,56.58,5400.0,51.6034,51.6948,51.5303,51.6948,5400.0
2013-12-18 12:00:00,56.58,56.59,56.48,56.54,7700.0,51.6948,51.7039,51.6034,51.6582,7700.0
2013-12-18 12:10:00,56.52,56.61,56.52,56.58,6000.0,51.6399,51.7222,51.6399,51.6948,6000.0
2013-12-18 12:20:00,56.6,56.63,56.58,56.63,6100.0,51.713,51.7404,51.6948,51.7404,6100.0
2013-12-18 12:30:00,56.6,56.63,56.57,56.6,3800.0,51.713,51.7404,51.6856,51.713,3800.0
2013-12-18 12:40:00,56.6,56.66,56.54,56.57,6700.0,51.713,51.7678,51.6582,51.6856,6700.0
2013-12-18 12:50:00,56.57,56.6,56.48,56.48,5500.0,51.6856,51.713,51.6034,51.6034,5500.0
2013-12-18 13:00:00,56.46,56.54,56.45,56.51,10900.0,51.5851,51.6582,51.576,51.6308,10900.0
2013-12-18 13:10:00,56.51,56.52,56.42,56.51,10500.0,51.6308,51.6399,51.5486,51.6308,10500.0
2013-12-18 13:20:00,56.49,56.62,56.46,56.48,11300.0,51.6125,51.7313,51.5851,51.6034,11300.0
2013-12-18 13:30:00,56.51,56.67,56.47,56.63,17500.0,51.6308,51.777,51.5943,51.7404,17500.0
2013-12-18 13:40:00,56.59,56.65,56.58,56.6,3800.0,51.7039,51.7587,51.6948,51.713,3800.0
2013-12-18 13:50:00,56.6,56.77,56.56,56.68,11200.0,51.713,51.8684,51.6765,51.7861,11200.0
2013-12-18 14:00:00,56.57,57.46,56.15,57.18,60300.0,51.6856,52.4988,51.3019,52.243,60300.0
2013-12-18 14:10:00,57.2,57.23,56.82,56.98,10600.0,52.2612,52.2886,51.914,52.0602,10600.0
2013-12-18 14:20:00,56.99,57.32,56.99,57.09,17300.0,52.0694,52.3709,52.0694,52.1607,17300.0
2013-12-18 14:30:00,57.15,57.6,57.1,57.6,26000.0,52.2155,52.6267,52.1699,52.6267,26000.0
2013-12-18 14:40:00,57.62,57.65,57.33,57.34,15300.0,52.645,52.6724,52.38,52.3891,15300.0
2013-12-18 14:50:00,57.29,57.58,57.25,57.5,18000.0,52.3435,52.6084,52.3069,52.5353,18000.0
2013-12-18 15:00:00,57.52,57.55,57.39,57.54,15600.0,52.5536,52.581,52.4348,52.5719,15600.0
2013-12-18 15:10:00,57.54,58.0,57.54,57.87,82200.0,52.5719,52.9922,52.5719,52.8734,82200.0
2013-12-18 15:20:00,57.84,58.08,57.77,57.79,82600.0,52.846,53.0652,52.782,52.8003,82600.0
2013-12-18 15:30:00,57.8,57.87,57.68,57.87,66400.0,52.8094,52.8734,52.6998,52.8734,66400.0
2013-12-18 15:40:00,57.88,57.92,57.7,57.72,71000.0,52.8825,52.9191,52.7181,52.7363,71000.0
2013-12-18 15:50:00,57.72,57.75,57.62,57.75,118200.0,52.7363,52.7637,52.645,52.7637,118200.0
2013-12-19 09:30:00,57.49,57.68,56.59,57.44,34400.0,52.5262,52.6998,51.7039,52.4805,34400.0
2013-12-19 09:40:00,57.37,57.5,57.26,57.35,18600.0,52.4165,52.5353,52.316,52.3983,18600.0
2013-12-19 09:50:00,57.34,57.37,57.23,57.26,11400.0,52.3891,52.4165,52.2886,52.316,11400.0
2013-12-19 10:00:00,57.24,57.32,57.03,57.15,20900.0,52.2978,52.3709,52.1059,52.2155,20900.0
2013-12-19 10:10:00,57.13,57.17,56.94,57.05,13800.0,52.1973,52.2338,52.0237,52.1242,13800.0
2013-12-19 10:20:00,57.07,57.12,57.04,57.04,6700.0,52.1424,52.1881,52.115,52.115,6700.0
2013-12-19 10:30:00,57.07,57.15,57.05,57.08,12200.0,52.1424,52.2155,52.1242,52.1516,12200.0
2013-12-19 10:40:00,57.04,57.12,56.96,57.05,8500.0,52.115,52.1881,52.0419,52.1242,8500.0
2013-12-19 10:50:00,57.09,57.09,56.91,57.0,15500.0,52.1607,52.1607,51.9963,52.0785,15500.0
2013-12-19 11:00:00,57.0,57.15,57.0,57.11,11100.0,52.0785,52.2155,52.0785,52.179,11100.0
2013-12-19 11:10:00,57.1,57.15,57.07,57.1,14100.0,52.1699,52.2155,52.1424,52.1699,14100.0
2013-12-19 11:20:00,57.1,57.13,57.04,57.05,15700.0,52.1699,52.1973,52.115,52.1242,15700.0
2013-12-19 11:30:00,57.08,57.08,57.01,57.01,11600.0,52.1516,52.1516,52.0876,52.0876,11600.0
2013-12-19 11:40:00,56.99,57.0,56.91,56.92,5400.0,52.0694,52.0785,51.9963,52.0054,5400.0
2013-12-19 11:50:00,56.93,57.04,56.9,57.02,10900.0,52.0145,52.115,51.9871,52.0968,10900.0
2013-12-19 12:00:00,57.0,57.01,56.9,56.92,7700.0,52.0785,52.0876,51.9871,52.0054,7700.0
2013-12-19 12:10:00,56.93,56.98,56.91,56.93,8900.0,52.0145,52.0602,51.9963,52.0145,8900.0
2013-12-19 12:20:00,56.91,57.04,56.91,56.92,10600.0,51.9963,52.115,51.9963,52.0054,10600.0
2013-12-19 12:30:00,56.94,56.95,56.86,56.9,9100.0,52.0237,52.0328,51.9506,51.9871,9100.0
2013-12-19 12:40:00,56.89,56.9,56.81,56.86,5500.0,51.978,51.9871,51.9049,51.9506,5500.0
2013-12-19 12:50:00,56.83,56.9,56.83,56.89,7400.0,51.9232,51.9871,51.9232,51.978,7400.0
2013-12-19 13:00:00,56.9,56.9,56.83,56.86,3900.0,51.9871,51.9871,51.9232,51.9506,3900.0
2013-12-19 13:10:00,56.9,56.98,56.88,56.98,15100.0,51.9871,52.0602,51.9689,52.0602,15100.0
2013-12-19 13:20:00,56.98,57.05,56.94,56.94,13200.0,52.0602,52.1242,52.0237,52.0237,13200.0
2013-12-19 13:30:00,56.94,57.1,56.93,57.1,2700.0,52.0237,52.1699,52.0145,52.1699,2700.0
2013-12-19 13:40:00,57.1,57.21,57.1,57.16,6600.0,52.1699,52.2704,52.1699,52.2247,6600.0
2013-12-19 13:50:00,57.16,57.25,57.15,57.22,4200.0,52.2247,52.3069,52.2155,52.2795,4200.0
2013-12-19 14:00:00,57.25,57.26,57.19,57.24,8300.0,52.3069,52.316,52.2521,52.2978,8300.0
2013-12-19 14:10:00,57.23,57.24,57.15,57.2,5600.0,52.2886,52.2978,52.2155,52.2612,5600.0
2013-12-19 14:20:00,57.19,57.19,57.08,57.1,5000.0,52.2521,52.2521,52.1516,52.1699,5000.0
2013-12-19 14:30:00,57.1,57.13,57.02,57.02,8700.0,52.1699,52.1973,52.0968,52.0968,8700.0
2013-12-19 14:40:00,57.05,57.06,57.01,57.01,5600.0,52.1242,52.1333,52.0876,52.0876,5600.0
2013-12-19 14:50:00,57.01,57.12,57.0,57.12,5800.0,52.0876,52.1881,52.0785,52.1881,5800.0
2013-12-19 15:00:00,57.11,57.19,57.1,57.14,6300.0,52.179,52.2521,52.1699,52.2064,6300.0
2013-12-19 15:10:00,57.14,57.28,57.14,57.24,9700.0,52.2064,52.3343,52.2064,52.2978,9700.0
2013-12-19 15:20:00,57.25,57.25,57.14,57.14,6400.0,52.3069,52.3069,52.2064,52.2064,6400.0
2013-12-19 15:30:00,57.13,57.26,57.09,57.22,13300.0,52.1973,52.316,52.1607,52.2795,13300.0
2013-12-19 15:40:00,57.25,57.31,57.09,57.09,32000.0,52.3069,52.3617,52.1607,52.1607,32000.0
2013-12-19 15:50:00,57.09,57.19,57.08,57.15,46800.0,52.1607,52.2521,52.1516,52.2155,46800.0
2013-12-20 09:30:00,57.7,57.95,57.56,57.91,198900.0,52.7181,52.9465,52.5901,52.9099,198900.0
2013-12-20 09:40:00,57.87,57.87,57.67,57.82,36500.0,52.8734,52.8734,52.6906,52.8277,36500.0
2013-12-20 09:50:00,57.82,57.86,57.75,57.79,11000.0,52.8277,52.8642,52.7637,52.8003,11000.0
2013-12-20 10:00:00,57.79,57.82,57.7,57.72,34500.0,52.8003,52.8277,52.7181,52.7363,34500.0
2013-12-20 10:10:00,57.73,57.9,57.67,57.83,37700.0,52.7455,52.9008,52.6906,52.8368,37700.0
2013-12-20 10:20:00,57.8,57.85,57.6,57.85,32500.0,52.8094,52.8551,52.6267,52.8551,32500.0
2013-12-20 10:30:00,57.82,57.99,57.82,57.89,26100.0,52.8277,52.983,52.8277,52.8916,26100.0
2013-12-20 10:40:00,57.83,57.98,57.82,57.9,19600.0,52.8368,52.9739,52.8277,52.9008,19600.0
2013-12-20 10:50:00,57.9,57.97,57.82,57.82,25000.0,52.9008,52.9647,52.8277,52.8277,25000.0
2013-12-20 11:00:00,57.82,57.95,57.8,57.9,20500.0,52.8277,52.9465,52.8094,52.9008,20500.0
2013-12-20 11:10:00,57.88,57.96,57.88,57.9,17600.0,52.8825,52.9556,52.8825,52.9008,17600.0
2013-12-20 11:20:00,57.9,57.99,57.86,57.86,25700.0,52.9008,52.983,52.8642,52.8642,25700.0
2013-12-20 11:30:00,57.89,57.93,57.85,57.88,10400.0,52.8916,52.9282,52.8551,52.8825,10400.0
2013-12-20 11:40:00,57.9,57.93,57.8,57.85,12400.0,52.9008,52.9282,52.8094,52.8551,12400.0
2013-12-20 11:50:00,57.85,57.92,57.84,57.86,8300.0,52.8551,52.9191,52.846,52.8642,8300.0
2013-12-20 12:00:00,57.89,57.89,57.8,57.83,9400.0,52.8916,52.8916,52.8094,52.8368,9400.0
2013-12-20 12:10:00,57.83,57.87,57.77,57.8,14500.0,52.8368,52.8734,52.782,52.8094,14500.0
2013-12-20 12:20:00,57.82,57.91,57.79,57.82,14800.0,52.8277,52.9099,52.8003,52.8277,14800.0
2013-12-20 12:30:00,57.79,57.83,57.79,57.8,6500.0,52.8003,52.8368,52.8003,52.8094,6500.0
2013-12-20 12:40:00,57.79,57.86,57.79,57.85,11000.0,52.8003,52.8642,52.8003,52.8551,11000.0
2013-12-20 12:50:00,57.85,57.86,57.75,57.79,15000.0,52.8551,52.8642,52.7637,52.8003,15000.0
2013-12-20 13:00:00,57.76,57.81,57.75,57.77,62000.0,52.7729,52.8186,52.7637,52.782,62000.0
2013-12-20 13:10:00,57.77,57.8,57.74,57.78,8400.0,52.782,52.8094,52.7546,52.7911,8400.0
2013-12-20 13:20:00,57.79,57.8,57.74,57.74,15500.0,52.8003,52.8094,52.7546,52.7546,15500.0
2013-12-20 13:30:00,57.76,57.76,57.72,57.75,5500.0,52.7729,52.7729,52.7363,52.7637,5500.0
2013-12-20 13:40:00,57.74,57.75,57.65,57.66,17200.0,52.7546,52.7637,52.6724,52.6815,17200.0
2013-12-20 13:50:00,57.67,57.69,57.64,57.68,14300.0,52.6906,52.7089,52.6632,52.6998,14300.0
2013-12-20 14:00:00,57.66,57.66,57.6,57.66,20300.0,52.6815,52.6815,52.6267,52.6815,20300.0
2013-12-20 14:10:00,57.64,57.68,57.63,57.67,11100.0,52.6632,52.6998,52.6541,52.6906,11100.0
2013-12-20 14:20:00,57.67,57.67,57.6,57.62,15600.0,52.6906,52.6906,52.6267,52.645,15600.0
2013-12-20 14:30:00,57.62,57.67,57.57,57.58,13000.0,52.645,52.6906,52.5993,52.6084,13000.0
2013-12-20 14:40:00,57.57,57.63,57.56,57.61,8300.0,52.5993,52.6541,52.5901,52.6358,8300.0
2013-12-20 14:50:00,57.56,57.58,57.44,57.46,20300.0,52.5901,52.6084,52.4805,52.4988,20300.0
2013-12-20 15:00:00,57.46,57.46,57.41,57.41,11000.0,52.4988,52.4988,52.4531,52.4531,11000.0
2013-12-20 15:10:00,57.42,57.43,57.36,57.38,18800.0,52.4622,52.4714,52.4074,52.4257,18800.0
2013-12-20 15:20:00,57.38,57.39,57.3,57.39,20900.0,52.4257,52.4348,52.3526,52.4348,20900.0
2013-12-20 15:30:00,57.39,57.49,57.38,57.47,24300.0,52.4348,52.5262,52.4257,52.5079,24300.0
2013-12-20 15:40:00,57.47,57.51,57.37,57.41,29700.0,52.5079,52.5445,52.4165,52.4531,29700.0
2013-12-20 15:50:00,57.41,57.43,57.3,57.34,75800.0,52.4531,52.4714,52.3526,52.3891,75800.0
2013-12-23 09:30:00,57.66,57.92,57.61,57.85,13600.0,52.6815,52.9191,52.6358,52.8551,13600.0
2013-12-23 09:40:00,57.85,58.07,57.7,57.79,28000.0,52.8551,53.0561,52.7181,52.8003,28000.0
2013-12-23 09:50:00,57.79,57.84,57.59,57.8,9400.0,52.8003,52.846,52.6176,52.8094,9400.0
2013-12-23 10:00:00,57.79,57.79,57.59,57.74,22800.0,52.8003,52.8003,52.6176,52.7546,22800.0
2013-12-23 10:10:00,57.73,57.8,57.57,57.63,14300.0,52.7455,52.8094,52.5993,52.6541,14300.0
2013-12-23 10:20:00,57.62,57.82,57.62,57.63,24300.0,52.645,52.8277,52.645,52.6541,24300.0
2013-12-23 10:30:00,57.61,57.63,57.42,57.42,19100.0,52.6358,52.6541,52.4622,52.4622,19100.0
2013-12-23 10:40:00,57.49,57.6,57.46,57.5,11700.0,52.5262,52.6267,52.4988,52.5353,11700.0
2013-12-23 10:50:00,57.48,57.59,57.42,57.54,13800.0,52.517,52.6176,52.4622,52.5719,13800.0
2013-12-23 11:00:00,57.51,57.99,57.44,57.99,14400.0,52.5445,52.983,52.4805,52.983,14400.0
2013-12-23 11:10:00,58.0,58.0,57.81,57.96,12300.0,52.9922,52.9922,52.8186,52.9556,12300.0
2013-12-23 11:20:00,57.95,57.96,57.85,57.85,10600.0,52.9465,52.9556,52.8551,52.8551,10600.0
2013-12-23 11:30:00,57.9,57.96,57.77,57.88,11200.0,52.9008,52.9556,52.782,52.8825,11200.0
2013-12-23 11:40:00,57.91,57.96,57.88,57.93,5300.0,52.9099,52.9556,52.8825,52.9282,5300.0
2013-12-23 11:50:00,57.92,57.97,57.83,57.89,11800.0,52.9191,52.9647,52.8368,52.8916,11800.0
2013-12-23 12:00:00,57.85,57.92,57.84,57.91,6500.0,52.8551,52.9191,52.846,52.9099,6500.0
2013-12-23 12:10:00,57.88,57.88,57.83,57.86,4400.0,52.8825,52.8825,52.8368,52.8642,4400.0
2013-12-23 12:20:00,57.87,57.95,57.87,57.95,7300.0,52.8734,52.9465,52.8734,52.9465,7300.0
2013-12-23 12:30:00,57.93,57.97,57.92,57.92,11800.0,52.9282,52.9647,52.9191,52.9191,11800.0
2013-12-23 12:40:00,57.9,57.95,57.9,57.95,3600.0,52.9008,52.9465,52.9008,52.9465,3600.0
2013-12-23 12:50:00,57.95,57.95,57.79,57.79,9700.0,52.9465,52.9465,52.8003,52.8003,9700.0
2013-12-23 13:00:00,57.8,57.95,57.8,57.93,4600.0,52.8094,52.9465,52.8094,52.9282,4600.0
2013-12-23 13:10:00,57.93,57.95,57.91,57.94,5900.0,52.9282,52.9465,52.9099,52.9373,5900.0
2013-12-23 13:20:00,57.95,57.95,57.85,57.9,9700.0,52.9465,52.9465,52.8551,52.9008,9700.0
2013-12-23 13:30:00,57.91,57.95,57.89,57.93,11800.0,52.9099,52.9465,52.8916,52.9282,11800.0
2013-12-23 13:40:00,57.91,57.94,57.87,57.91,6500.0,52.9099,52.9373,52.8734,52.9099,6500.0
2013-12-23 13:50:00,57.91,57.95,57.88,57.92,8700.0,52.9099,52.9465,52.8825,52.9191,8700.0
2013-12-23 14:00:00,57.93,57.95,57.91,57.92,11300.0,52.9282,52.9465,52.9099,52.9191,11300.0
2013-12-23 14:10:00,57.95,57.95,57.89,57.9,20600.0,52.9465,52.9465,52.8916,52.9008,20600.0
2013-12-23 14:20:00,57.92,57.95,57.89,57.92,9100.0,52.9191,52.9465,52.8916,52.9191,9100.0
2013-12-23 14:30:00,57.93,57.95,57.9,57.93,9300.0,52.9282,52.9465,52.9008,52.9282,9300.0
2013-12-23 14:40:00,57.92,57.95,57.88,57.89,13100.0,52.9191,52.9465,52.8825,52.8916,13100.0
2013-12-23 14:50:00,57.89,57.89,57.77,57.78,17400.0,52.8916,52.8916,52.782,52.7911,17400.0
2013-12-23 15:00:00,57.77,57.82,57.77,57.81,13800.0,52.782,52.8277,52.782,52.8186,13800.0
2013-12-23 15:10:00,57.81,57.88,57.8,57.86,38800.0,52.8186,52.8825,52.8094,52.8642,38800.0
2013-12-23 15:20:00,57.87,57.88,57.81,57.86,16000.0,52.8734,52.8825,52.8186,52.8642,16000.0
2013-12-23 15:30:00,57.87,57.9,57.79,57.82,28100.0,52.8734,52.9008,52.8003,52.8277,28100.0
2013-12-23 15:40:00,57.83,57.86,57.62,57.68,40600.0,52.8368,52.8642,52.645,52.6998,40600.0
2013-12-23 15:50:00,57.65,57.72,57.62,57.7,77600.0,52.6724,52.7363,52.645,52.7181,77600.0
2013-12-24 09:30:00,57.66,57.9,57.5,57.63,19700.0,52.6815,52.9008,52.5353,52.6541,19700.0
2013-12-24 09:40:00,57.67,57.69,57.45,57.56,7200.0,52.6906,52.7089,52.4896,52.5901,7200.0
2013-12-24 09:50:00,57.61,57.78,57.61,57.78,3200.0,52.6358,52.7911,52.6358,52.7911,3200.0
2013-12-24 10:00:00,57.84,58.06,57.8,58.0,88700.0,52.846,53.047,52.8094,52.9922,88700.0
2013-12-24 10:10:00,58.02,58.05,57.79,57.82,7800.0,53.0104,53.0378,52.8003,52.8277,7800.0
2013-12-24 10:20:00,57.89,58.11,57.89,58.08,8800.0,52.8916,53.0927,52.8916,53.0652,8800.0
2013-12-24 10:30:00,58.11,58.17,58.05,58.12,7300.0,53.0927,53.1475,53.0378,53.1018,7300.0
2013-12-24 10:40:00,58.1,58.1,58.03,58.07,3800.0,53.0835,53.0835,53.0196,53.0561,3800.0
2013-12-24 10:50:00,58.03,58.17,57.98,58.1,10900.0,53.0196,53.1475,52.9739,53.0835,10900.0
2013-12-24 11:00:00,58.08,58.09,57.99,58.03,7900.0,53.0652,53.0744,52.983,53.0196,7900.0
2013-12-24 11:10:00,57.99,58.05,57.95,58.02,10300.0,52.983,53.0378,52.9465,53.0104,10300.0
2013-12-24 11:20:00,57.98,58.3,57.98,58.28,10800.0,52.9739,53.2662,52.9739,53.248,10800.0
2013-12-24 11:30:00,58.27,58.31,58.15,58.31,18300.0,53.2388,53.2754,53.1292,53.2754,18300.0
2013-12-24 11:40:00,58.32,58.36,58.2,58.23,12900.0,53.2845,53.3211,53.1749,53.2023,12900.0
2013-12-24 11:50:00,58.28,58.3,58.17,58.25,16900.0,53.248,53.2662,53.1475,53.2206,16900.0
2013-12-24 12:00:00,58.27,58.27,58.12,58.19,13300.0,53.2388,53.2388,53.1018,53.1657,13300.0
2013-12-24 12:10:00,58.17,58.22,58.1,58.22,17700.0,53.1475,53.1932,53.0835,53.1932,17700.0
2013-12-24 12:20:00,58.22,58.23,58.09,58.09,11900.0,53.1932,53.2023,53.0744,53.0744,11900.0
2013-12-24 12:30:00,58.1,58.1,58.01,58.05,16300.0,53.0835,53.0835,53.0013,53.0378,16300.0
2013-12-24 12:40:00,58.09,58.12,57.94,57.94,17700.0,53.0744,53.1018,52.9373,52.9373,17700.0
2013-12-24 12:50:00,57.97,58.06,57.94,57.98,32500.0,52.9647,53.047,52.9373,52.9739,32500.0
2013-12-26 09:30:00,58.44,58.44,58.06,58.19,14800.0,53.3942,53.3942,53.047,53.1657,14800.0
2013-12-26 09:40:00,58.2,58.32,58.06,58.06,7000.0,53.1749,53.2845,53.047,53.047,7000.0
2013-12-26 09:50:00,58.13,58.18,57.9,57.92,8900.0,53.1109,53.1566,52.9008,52.9191,8900.0
2013-12-26 10:00:00,57.98,58.12,57.96,58.12,9100.0,52.9739,53.1018,52.9556,53.1018,9100.0
2013-12-26 10:10:00,58.11,58.11,57.86,57.87,6300.0,53.0927,53.0927,52.8642,52.8734,6300.0
2013-12-26 10:20:00,57.89,57.98,57.81,57.97,4700.0,52.8916,52.9739,52.8186,52.9647,4700.0
2013-12-26 10:30:00,57.95,58.01,57.91,58.01,16600.0,52.9465,53.0013,52.9099,53.0013,16600.0
2013-12-26 10:40:00,58.04,58.1,57.97,58.03,5000.0,53.0287,53.0835,52.9647,53.0196,5000.0
2013-12-26 10:50:00,58.07,58.24,58.07,58.2,11900.0,53.0561,53.2114,53.0561,53.1749,11900.0
2013-12-26 11:00:00,58.21,58.21,58.14,58.15,6900.0,53.184,53.184,53.1201,53.1292,6900.0
2013-12-26 11:10:00,58.13,58.25,58.13,58.25,6800.0,53.1109,53.2206,53.1109,53.2206,6800.0
2013-12-26 11:20:00,58.25,58.3,58.14,58.23,16000.0,53.2206,53.2662,53.1201,53.2023,16000.0
2013-12-26 11:30:00,58.22,58.37,58.22,58.36,11100.0,53.1932,53.3302,53.1932,53.3211,11100.0
2013-12-26 11:40:00,58.31,58.36,58.28,58.36,5200.0,53.2754,53.3211,53.248,53.3211,5200.0
2013-12-26 11:50:00,58.36,58.37,58.25,58.3,8000.0,53.3211,53.3302,53.2206,53.2662,8000.0
2013-12-26 12:00:00,58.25,58.36,58.13,58.19,53400.0,53.2206,53.3211,53.1109,53.1657,53400.0
2013-12-26 12:10:00,58.17,58.21,58.15,58.17,10900.0,53.1475,53.184,53.1292,53.1475,10900.0
2013-12-26 12:20:00,58.2,58.34,58.19,58.34,11500.0,53.1749,53.3028,53.1657,53.3028,11500.0
2013-12-26 12:30:00,58.34,58.47,58.34,58.39,13700.0,53.3028,53.4216,53.3028,53.3485,13700.0
2013-12-26 12:40:00,58.33,58.36,58.26,58.34,7800.0,53.2937,53.3211,53.2297,53.3028,7800.0
2013-12-26 12:50:00,58.34,58.44,58.32,58.44,19200.0,53.3028,53.3942,53.2845,53.3942,19200.0
2013-12-26 13:00:00,58.45,58.51,58.35,58.39,7600.0,53.4033,53.4581,53.3119,53.3485,7600.0
2013-12-26 13:10:00,58.41,58.46,58.29,58.29,18800.0,53.3668,53.4124,53.2571,53.2571,18800.0
2013-12-26 13:20:00,58.33,58.36,58.19,58.24,9800.0,53.2937,53.3211,53.1657,53.2114,9800.0
2013-12-26 13:30:00,58.25,58.3,58.24,58.3,2400.0,53.2206,53.2662,53.2114,53.2662,2400.0
2013-12-26 13:40:00,58.26,58.29,58.25,58.29,2900.0,53.2297,53.2571,53.2206,53.2571,2900.0
2013-12-26 13:50:00,58.31,58.32,58.27,58.29,5100.0,53.2754,53.2845,53.2388,53.2571,5100.0
2013-12-26 14:00:00,58.33,58.33,58.22,58.23,31700.0,53.2937,53.2937,53.1932,53.2023,31700.0
2013-12-26 14:10:00,58.24,58.29,58.17,58.21,12900.0,53.2114,53.2571,53.1475,53.184,12900.0
2013-12-26 14:20:00,58.19,58.24,58.19,58.24,8900.0,53.1657,53.2114,53.1657,53.2114,8900.0
2013-12-26 14:30:00,58.23,58.27,58.19,58.21,5500.0,53.2023,53.2388,53.1657,53.184,5500.0
2013-12-26 14:40:00,58.18,58.18,58.11,58.12,4000.0,53.1566,53.1566,53.0927,53.1018,4000.0
2013-12-26 14:50:00,58.13,58.21,58.13,58.21,5500.0,53.1109,53.184,53.1109,53.184,5500.0
2013-12-26 15:00:00,58.21,58.28,58.21,58.28,6900.0,53.184,53.248,53.184,53.248,6900.0
2013-12-26 15:10:00,58.28,58.35,58.26,58.34,8300.0,53.248,53.3119,53.2297,53.3028,8300.0
2013-12-26 15:20:00,58.34,58.38,58.3,58.3,9600.0,53.3028,53.3393,53.2662,53.2662,9600.0
2013-12-26 15:30:00,58.35,58.39,58.32,58.35,13800.0,53.3119,53.3485,53.2845,53.3119,13800.0
2013-12-26 15:40:00,58.33,58.42,58.33,58.39,14000.0,53.2937,53.3759,53.2937,53.3485,14000.0
2013-12-26 15:50:00,58.39,58.41,58.23,58.27,58900.0,53.3485,53.3668,53.2023,53.2388,58900.0
2013-12-27 09:30:00,58.65,58.65,58.26,58.28,10900.0,53.586,53.586,53.2297,53.248,10900.0
2013-12-27 09:40:00,58.33,58.47,58.29,58.29,4500.0,53.2937,53.4216,53.2571,53.2571,4500.0
2013-12-27 09:50:00,58.29,58.29,58.14,58.19,8100.0,53.2571,53.2571,53.1201,53.1657,8100.0
2013-12-27 10:00:00,58.15,58.24,58.08,58.11,8700.0,53.1292,53.2114,53.0652,53.0927,8700.0
2013-12-27 10:10:00,58.14,58.4,58.07,58.35,24200.0,53.1201,53.3576,53.0561,53.3119,24200.0
2013-12-27 10:20:00,58.39,58.4,58.24,58.3,5000.0,53.3485,53.3576,53.2114,53.2662,5000.0
2013-12-27 10:30:00,58.3,58.31,58.15,58.18,7600.0,53.2662,53.2754,53.1292,53.1566,7600.0
2013-12-27 10:40:00,58.2,58.22,58.13,58.13,5400.0,53.1749,53.1932,53.1109,53.1109,5400.0
2013-12-27 10:50:00,58.18,58.37,58.15,58.37,13900.0,53.1566,53.3302,53.1292,53.3302,13900.0
2013-12-27 11:00:00,58.38,58.44,58.29,58.29,25400.0,53.3393,53.3942,53.2571,53.2571,25400.0
2013-12-27 11:10:00,58.3,58.51,58.27,58.51,9200.0,53.2662,53.4581,53.2388,53.4581,9200.0
2013-12-27 11:20:00,58.46,58.52,58.44,58.47,2500.0,53.4124,53.4673,53.3942,53.4216,2500.0
2013-12-27 11:30:00,58.51,58.53,58.27,58.27,19500.0,53.4581,53.4764,53.2388,53.2388,19500.0
2013-12-27 11:40:00,58.26,58.4,58.24,58.4,22000.0,53.2297,53.3576,53.2114,53.3576,22000.0
2013-12-27 11:50:00,58.4,58.41,58.28,58.33,10900.0,53.3576,53.3668,53.248,53.2937,10900.0
2013-12-27 12:00:00,58.3,58.31,58.22,58.3,5300.0,53.2662,53.2754,53.1932,53.2662,5300.0
2013-12-27 12:10:00,58.29,58.32,58.25,58.3,7000.0,53.2571,53.2845,53.2206,53.2662,7000.0
2013-12-27 12:20:00,58.3,58.32,58.23,58.29,5600.0,53.2662,53.2845,53.2023,53.2571,5600.0
2013-12-27 12:30:00,58.29,58.33,58.27,58.33,3700.0,53.2571,53.2937,53.2388,53.2937,3700.0
2013-12-27 12:40:00,58.31,58.36,58.31,58.36,4800.0,53.2754,53.3211,53.2754,53.3211,4800.0
2013-12-27 12:50:00,58.38,58.4,58.23,58.37,6600.0,53.3393,53.3576,53.2023,53.3302,6600.0
2013-12-27 13:00:00,58.35,58.44,58.34,58.42,6000.0,53.3119,53.3942,53.3028,53.3759,6000.0
2013-12-27 13:10:00,58.42,58.55,58.41,58.55,8700.0,53.3759,53.4947,53.3668,53.4947,8700.0
2013-12-27 13:20:00,58.56,58.56,58.47,58.5,8500.0,53.5038,53.5038,53.4216,53.449,8500.0
2013-12-27 13:30:00,58.48,58.54,58.45,58.51,7600.0,53.4307,53.4855,53.4033,53.4581,7600.0
2013-12-27 13:40:00,58.51,58.55,58.47,58.53,6000.0,53.4581,53.4947,53.4216,53.4764,6000.0
2013-12-27 13:50:00,58.54,58.57,58.53,58.57,7000.0,53.4855,53.5129,53.4764,53.5129,7000.0
2013-12-27 14:00:00,58.53,58.56,58.46,58.56,7500.0,53.4764,53.5038,53.4124,53.5038,7500.0
2013-12-27 14:10:00,58.56,58.58,58.43,58.46,13900.0,53.5038,53.5221,53.385,53.4124,13900.0
2013-12-27 14:20:00,58.48,58.56,58.48,58.55,3900.0,53.4307,53.5038,53.4307,53.4947,3900.0
2013-12-27 14:30:00,58.53,58.56,58.5,58.55,4600.0,53.4764,53.5038,53.449,53.4947,4600.0
2013-12-27 14:40:00,58.54,58.57,58.52,58.56,6600.0,53.4855,53.5129,53.4673,53.5038,6600.0
2013-12-27 14:50:00,58.55,58.55,58.46,58.47,11700.0,53.4947,53.4947,53.4124,53.4216,11700.0
2013-12-27 15:00:00,58.44,58.47,58.42,58.46,9700.0,53.3942,53.4216,53.3759,53.4124,9700.0
2013-12-27 15:10:00,58.42,58.48,58.33,58.37,12600.0,53.3759,53.4307,53.2937,53.3302,12600.0
2013-12-27 15:20:00,58.38,58.46,58.37,58.46,8600.0,53.3393,53.4124,53.3302,53.4124,8600.0
2013-12-27 15:30:00,58.45,58.55,58.44,58.51,13800.0,53.4033,53.4947,53.3942,53.4581,13800.0
2013-12-27 15:40:00,58.51,58.62,58.5,58.61,23200.0,53.4581,53.5586,53.449,53.5495,23200.0
2013-12-27 15:50:00,58.58,58.64,58.58,58.64,40000.0,53.5221,53.5769,53.5221,53.5769,40000.0
2013-12-30 09:30:00,58.54,58.92,58.22,58.91,13500.0,53.4855,53.8327,53.1932,53.8236,13500.0
2013-12-30 09:40:00,58.93,59.49,58.93,59.37,28900.0,53.8419,54.3535,53.8419,54.2439,28900.0
2013-12-30 09:50:00,59.37,59.37,59.08,59.08,32100.0,54.2439,54.2439,53.9789,53.9789,32100.0
2013-12-30 10:00:00,59.06,59.21,58.91,59.21,15400.0,53.9606,54.0977,53.8236,54.0977,15400.0
2013-12-30 10:10:00,59.2,59.41,59.18,59.41,203600.0,54.0885,54.2804,54.0703,54.2804,203600.0
2013-12-30 10:20:00,59.41,59.41,59.31,59.32,10300.0,54.2804,54.2804,54.189,54.1982,10300.0
2013-12-30 10:30:00,59.38,59.45,59.37,59.43,8700.0,54.253,54.317,54.2439,54.2987,8700.0
2013-12-30 10:40:00,59.43,59.45,59.37,59.43,10600.0,54.2987,54.317,54.2439,54.2987,10600.0
2013-12-30 10:50:00,59.39,59.41,59.37,59.4,15900.0,54.2621,54.2804,54.2439,54.2713,15900.0
2013-12-30 11:00:00,59.4,59.4,59.36,59.36,69100.0,54.2713,54.2713,54.2347,54.2347,69100.0
2013-12-30 11:10:00,59.39,59.4,59.36,59.4,9800.0,54.2621,54.2713,54.2347,54.2713,9800.0
2013-12-30 11:20:00,59.4,59.43,59.35,59.36,62000.0,54.2713,54.2987,54.2256,54.2347,62000.0
2013-12-30 11:30:00,59.36,59.37,59.26,59.27,13900.0,54.2347,54.2439,54.1434,54.1525,13900.0
2013-12-30 11:40:00,59.28,59.31,59.26,59.31,6000.0,54.1616,54.189,54.1434,54.189,6000.0
2013-12-30 11:50:00,59.31,59.37,59.29,59.37,12100.0,54.189,54.2439,54.1708,54.2439,12100.0
2013-12-30 12:00:00,59.35,59.37,59.32,59.37,6100.0,54.2256,54.2439,54.1982,54.2439,6100.0
2013-12-30 12:10:00,59.37,59.38,59.35,59.37,5900.0,54.2439,54.253,54.2256,54.2439,5900.0
2013-12-30 12:20:00,59.37,59.38,59.29,59.3,6900.0,54.2439,54.253,54.1708,54.1799,6900.0
2013-12-30 12:30:00,59.3,59.38,59.29,59.38,34500.0,54.1799,54.253,54.1708,54.253,34500.0
2013-12-30 12:40:00,59.38,59.39,59.33,59.38,7100.0,54.253,54.2621,54.2073,54.253,7100.0
2013-12-30 12:50:00,59.38,59.41,59.37,59.4,8000.0,54.253,54.2804,54.2439,54.2713,8000.0
2013-12-30 13:00:00,59.4,59.4,59.36,59.36,10600.0,54.2713,54.2713,54.2347,54.2347,10600.0
2013-12-30 13:10:00,59.36,59.38,59.34,59.37,8200.0,54.2347,54.253,54.2165,54.2439,8200.0
2013-12-30 13:20:00,59.37,59.4,59.37,59.38,8500.0,54.2439,54.2713,54.2439,54.253,8500.0
2013-12-30 13:30:00,59.38,59.4,59.34,59.36,59500.0,54.253,54.2713,54.2165,54.2347,59500.0
2013-12-30 13:40:00,59.38,59.4,59.31,59.39,55500.0,54.253,54.2713,54.189,54.2621,55500.0
2013-12-30 13:50:00,59.4,59.4,59.3,59.3,11100.0,54.2713,54.2713,54.1799,54.1799,11100.0
2013-12-30 14:00:00,59.29,59.3,59.27,59.3,11500.0,54.1708,54.1799,54.1525,54.1799,11500.0
2013-12-30 14:10:00,59.3,59.32,59.27,59.32,21600.0,54.1799,54.1982,54.1525,54.1982,21600.0
2013-12-30 14:20:00,59.34,59.4,59.33,59.4,11600.0,54.2165,54.2713,54.2073,54.2713,11600.0
2013-12-30 14:30:00,59.4,59.4,59.37,59.37,12000.0,54.2713,54.2713,54.2439,54.2439,12000.0
2013-12-30 14:40:00,59.37,59.4,59.36,59.4,7100.0,54.2439,54.2713,54.2347,54.2713,7100.0
2013-12-30 14:50:00,59.39,59.4,59.37,59.37,9800.0,54.2621,54.2713,54.2439,54.2439,9800.0
2013-12-30 15:00:00,59.37,59.39,59.33,59.35,9200.0,54.2439,54.2621,54.2073,54.2256,9200.0
2013-12-30 15:10:00,59.35,59.36,59.32,59.34,11700.0,54.2256,54.2347,54.1982,54.2165,11700.0
2013-12-30 15:20:00,59.33,59.38,59.32,59.36,14600.0,54.2073,54.253,54.1982,54.2347,14600.0
2013-12-30 15:30:00,59.32,59.4,59.32,59.38,21000.0,54.1982,54.2713,54.1982,54.253,21000.0
2013-12-30 15:40:00,59.38,59.4,59.36,59.4,31500.0,54.253,54.2713,54.2347,54.2713,31500.0
2013-12-30 15:50:00,59.4,59.5,59.39,59.49,83000.0,54.2713,54.3626,54.2621,54.3535,83000.0
2013-12-31 09:30:00,59.4,59.6,59.27,59.44,11000.0,54.2713,54.454,54.1525,54.3078,11000.0
2013-12-31 09:40:00,59.48,59.52,59.34,59.52,7100.0,54.3444,54.3809,54.2165,54.3809,7100.0
2013-12-31 09:50:00,59.53,59.7,59.53,59.54,11600.0,54.39,54.5454,54.39,54.3992,11600.0
2013-12-31 10:00:00,59.61,59.67,59.48,59.52,16000.0,54.4631,54.518,54.3444,54.3809,16000.0
2013-12-31 10:10:00,59.56,59.56,59.42,59.48,8200.0,54.4175,54.4175,54.2895,54.3444,8200.0
2013-12-31 10:20:00,59.49,59.56,59.41,59.49,10800.0,54.3535,54.4175,54.2804,54.3535,10800.0
2013-12-31 10:30:00,59.47,59.64,59.45,59.61,8600.0,54.3352,54.4905,54.317,54.4631,8600.0
2013-12-31 10:40:00,59.62,59.64,59.44,59.44,13600.0,54.4723,54.4905,54.3078,54.3078,13600.0
2013-12-31 10:50:00,59.48,59.5,59.37,59.5,7300.0,54.3444,54.3626,54.2439,54.3626,7300.0
2013-12-31 11:00:00,59.5,59.61,59.5,59.58,8900.0,54.3626,54.4631,54.3626,54.4357,8900.0
2013-12-31 11:10:00,59.61,59.65,59.59,59.61,5600.0,54.4631,54.4997,54.4449,54.4631,5600.0
2013-12-31 11:20:00,59.62,59.65,59.56,59.59,11600.0,54.4723,54.4997,54.4175,54.4449,11600.0
2013-12-31 11:30:00,59.6,59.64,59.54,59.54,7000.0,54.454,54.4905,54.3992,54.3992,7000.0
2013-12-31 11:40:00,59.59,59.61,59.46,59.5,9700.0,54.4449,54.4631,54.3261,54.3626,9700.0
2013-12-31 11:50:00,59.51,59.56,59.39,59.39,8100.0,54.3718,54.4175,54.2621,54.2621,8100.0
2013-12-31 12:00:00,59.44,59.44,59.2,59.23,13200.0,54.3078,54.3078,54.0885,54.116,13200.0
2013-12-31 12:10:00,59.21,59.25,59.16,59.21,5500.0,54.0977,54.1342,54.052,54.0977,5500.0
2013-12-31 12:20:00,59.16,59.18,59.04,59.1,5700.0,54.052,54.0703,53.9424,53.9972,5700.0
2013-12-31 12:30:00,59.1,59.2,59.09,59.19,6400.0,53.9972,54.0885,53.988,54.0794,6400.0
2013-12-31 12:40:00,59.17,59.17,59.0,59.04,8400.0,54.0611,54.0611,53.9058,53.9424,8400.0
2013-12-31 12:50:00,59.02,59.02,58.91,59.02,8300.0,53.9241,53.9241,53.8236,53.9241,8300.0
2013-12-31 13:00:00,59.01,59.01,58.89,58.89,4600.0,53.9149,53.9149,53.8053,53.8053,4600.0
2013-12-31 13:10:00,58.88,58.9,58.85,58.9,5600.0,53.7962,53.8144,53.7688,53.8144,5600.0
2013-12-31 13:20:00,58.92,59.07,58.92,59.07,4200.0,53.8327,53.9698,53.8327,53.9698,4200.0
2013-12-31 13:30:00,59.04,59.17,59.04,59.17,2200.0,53.9424,54.0611,53.9424,54.0611,2200.0
2013-12-31 13:40:00,59.22,59.29,59.2,59.29,3600.0,54.1068,54.1708,54.0885,54.1708,3600.0
2013-12-31 13:50:00,59.31,59.35,59.18,59.18,8400.0,54.189,54.2256,54.0703,54.0703,8400.0
2013-12-31 14:00:00,59.18,59.25,59.13,59.25,4900.0,54.0703,54.1342,54.0246,54.1342,4900.0
2013-12-31 14:10:00,59.28,59.3,59.26,59.29,15000.0,54.1616,54.1799,54.1434,54.1708,15000.0
2013-12-31 14:20:00,59.3,59.3,59.24,59.26,5700.0,54.1799,54.1799,54.1251,54.1434,5700.0
2013-12-31 14:30:00,59.28,59.3,59.23,59.3,8400.0,54.1616,54.1799,54.116,54.1799,8400.0
2013-12-31 14:40:00,59.31,59.43,59.28,59.32,31000.0,54.189,54.2987,54.1616,54.1982,31000.0
2013-12-31 14:50:00,59.32,59.36,59.28,59.29,19100.0,54.1982,54.2347,54.1616,54.1708,19100.0
2013-12-31 15:00:00,59.31,59.33,59.27,59.32,11800.0,54.189,54.2073,54.1525,54.1982,11800.0
2013-12-31 15:10:00,59.33,59.33,59.25,59.31,12500.0,54.2073,54.2073,54.1342,54.189,12500.0
2013-12-31 15:20:00,59.33,59.33,59.27,59.28,15500.0,54.2073,54.2073,54.1525,54.1616,15500.0
2013-12-31 15:30:00,59.28,59.33,59.26,59.3,19600.0,54.1616,54.2073,54.1434,54.1799,19600.0
2013-12-31 15:40:00,59.31,59.49,59.25,59.36,44800.0,54.189,54.3535,54.1342,54.2347,44800.0
2013-12-31 15:50:00,59.36,59.43,59.3,59.4,97500.0,54.2347,54.2987,54.1799,54.2713,97500.0
2014-01-02 09:30:00,59.34,59.41,58.85,59.07,22400.0,54.2165,54.2804,53.7688,53.9698,22400.0
2014-01-02 09:40:00,59.06,59.07,58.78,58.85,16400.0,53.9606,53.9698,53.7048,53.7688,16400.0
2014-01-02 09:50:00,58.85,58.85,58.58,58.77,19700.0,53.7688,53.7688,53.5221,53.6957,19700.0
2014-01-02 10:00:00,58.76,59.0,58.65,58.96,24600.0,53.6865,53.9058,53.586,53.8693,24600.0
2014-01-02 10:10:00,58.95,59.04,58.9,59.02,22000.0,53.8601,53.9424,53.8144,53.9241,22000.0
2014-01-02 10:20:00,59.04,59.06,58.95,58.98,9700.0,53.9424,53.9606,53.8601,53.8875,9700.0
2014-01-02 10:30:00,58.96,59.03,58.89,58.89,7300.0,53.8693,53.9332,53.8053,53.8053,7300.0
2014-01-02 10:40:00,58.87,59.02,58.87,58.97,5600.0,53.787,53.9241,53.787,53.8784,5600.0
2014-01-02 10:50:00,58.92,59.02,58.88,59.02,15400.0,53.8327,53.9241,53.7962,53.9241,15400.0
2014-01-02 11:00:00,58.98,59.09,58.91,59.03,12200.0,53.8875,53.988,53.8236,53.9332,12200.0
2014-01-02 11:10:00,59.06,59.11,58.99,59.0,15700.0,53.9606,54.0063,53.8967,53.9058,15700.0
2014-01-02 11:20:00,59.05,59.05,58.91,58.91,12200.0,53.9515,53.9515,53.8236,53.8236,12200.0
2014-01-02 11:30:00,58.91,58.93,58.85,58.93,5600.0,53.8236,53.8419,53.7688,53.8419,5600.0
2014-01-02 11:40:00,58.92,59.01,58.88,58.88,13900.0,53.8327,53.9149,53.7962,53.7962,13900.0
2014-01-02 11:50:00,58.86,58.86,58.7,58.77,15000.0,53.7779,53.7779,53.6317,53.6957,15000.0
2014-01-02 12:00:00,58.73,58.75,58.7,58.73,6900.0,53.6591,53.6774,53.6317,53.6591,6900.0
2014-01-02 12:10:00,58.73,58.73,58.67,58.68,9200.0,53.6591,53.6591,53.6043,53.6134,9200.0
2014-01-02 12:20:00,58.68,58.73,58.66,58.7,6700.0,53.6134,53.6591,53.5952,53.6317,6700.0
2014-01-02 12:30:00,58.71,58.71,58.63,58.66,11300.0,53.6408,53.6408,53.5678,53.5952,11300.0
2014-01-02 12:40:00,58.66,58.67,58.53,58.6,8700.0,53.5952,53.6043,53.4764,53.5403,8700.0
2014-01-02 12:50:00,58.61,58.68,58.61,58.65,5900.0,53.5495,53.6134,53.5495,53.586,5900.0
2014-01-02 13:00:00,58.67,58.74,58.53,58.55,15700.0,53.6043,53.6683,53.4764,53.4947,15700.0
2014-01-02 13:10:00,58.57,58.73,58.57,58.68,14100.0,53.5129,53.6591,53.5129,53.6134,14100.0
2014-01-02 13:20:00,58.67,58.72,58.57,58.71,14400.0,53.6043,53.65,53.5129,53.6408,14400.0
2014-01-02 13:30:00,58.7,58.76,58.65,58.67,11800.0,53.6317,53.6865,53.586,53.6043,11800.0
2014-01-02 13:40:00,58.65,58.77,58.65,58.69,18600.0,53.586,53.6957,53.586,53.6226,18600.0
2014-01-02 13:50:00,58.71,58.71,58.59,58.65,6400.0,53.6408,53.6408,53.5312,53.586,6400.0
2014-01-02 14:00:00,58.66,58.72,58.64,58.66,9900.0,53.5952,53.65,53.5769,53.5952,9900.0
2014-01-02 14:10:00,58.71,58.73,58.55,58.55,10900.0,53.6408,53.6591,53.4947,53.4947,10900.0
2014-01-02 14:20:00,58.54,58.65,58.51,58.63,12500.0,53.4855,53.586,53.4581,53.5678,12500.0
2014-01-02 14:30:00,58.62,58.74,58.6,58.71,7900.0,53.5586,53.6683,53.5403,53.6408,7900.0
2014-01-02 14:40:00,58.72,58.74,58.68,58.72,9500.0,53.65,53.6683,53.6134,53.65,9500.0
2014-01-02 14:50:00,58.72,58.81,58.72,58.75,9900.0,53.65,53.7322,53.65,53.6774,9900.0
2014-01-02 15:00:00,58.74,58.75,58.72,58.74,9700.0,53.6683,53.6774,53.65,53.6683,9700.0
2014-01-02 15:10:00,58.74,58.77,58.71,58.72,13400.0,53.6683,53.6957,53.6408,53.65,13400.0
2014-01-02 15:20:00,58.72,58.75,58.68,58.68,8900.0,53.65,53.6774,53.6134,53.6134,8900.0
2014-01-02 15:30:00,58.68,58.73,58.66,58.67,16100.0,53.6134,53.6591,53.5952,53.6043,16100.0
2014-01-02 15:40:00,58.67,58.83,58.65,58.79,35900.0,53.6043,53.7505,53.586,53.7139,35900.0
2014-01-02 15:50:00,58.78,58.81,58.67,58.69,60100.0,53.7048,53.7322,53.6043,53.6226,60100.0
2014-01-03 09:30:00,58.74,59.65,58.55,59.34,36600.0,53.6683,54.4997,53.4947,54.2165,36600.0
2014-01-03 09:40:00,59.35,59.37,58.98,58.98,17700.0,54.2256,54.2439,53.8875,53.8875,17700.0
2014-01-03 09:50:00,58.98,59.11,58.98,58.99,9100.0,53.8875,54.0063,53.8875,53.8967,9100.0
2014-01-03 10:00:00,59.01,59.07,58.83,58.85,10700.0,53.9149,53.9698,53.7505,53.7688,10700.0
2014-01-03 10:10:00,58.85,59.13,58.82,58.82,24500.0,53.7688,54.0246,53.7414,53.7414,24500.0
2014-01-03 10:20:00,58.82,59.0,58.74,59.0,25300.0,53.7414,53.9058,53.6683,53.9058,25300.0
2014-01-03 10:30:00,58.99,59.01,58.92,58.98,4600.0,53.8967,53.9149,53.8327,53.8875,4600.0
2014-01-03 10:40:00,59.02,59.07,58.88,58.88,16600.0,53.9241,53.9698,53.7962,53.7962,16600.0
2014-01-03 10:50:00,58.88,59.06,58.85,59.01,17300.0,53.7962,53.9606,53.7688,53.9149,17300.0
2014-01-03 11:00:00,59.01,59.08,59.01,59.04,14600.0,53.9149,53.9789,53.9149,53.9424,14600.0
2014-01-03 11:10:00,59.03,59.03,58.86,58.86,9600.0,53.9332,53.9332,53.7779,53.7779,9600.0
2014-01-03 11:20:00,58.88,58.88,58.7,58.75,8900.0,53.7962,53.7962,53.6317,53.6774,8900.0
2014-01-03 11:30:00,58.69,58.77,58.69,58.77,3700.0,53.6226,53.6957,53.6226,53.6957,3700.0
2014-01-03 11:40:00,58.77,58.89,58.75,58.77,9300.0,53.6957,53.8053,53.6774,53.6957,9300.0
2014-01-03 11:50:00,58.8,58.8,58.64,58.74,3100.0,53.7231,53.7231,53.5769,53.6683,3100.0
2014-01-03 12:00:00,58.7,58.81,58.7,58.81,5400.0,53.6317,53.7322,53.6317,53.7322,5400.0
2014-01-03 12:10:00,58.83,58.96,58.81,58.96,4800.0,53.7505,53.8693,53.7322,53.8693,4800.0
2014-01-03 12:20:00,58.95,59.0,58.92,59.0,6200.0,53.8601,53.9058,53.8327,53.9058,6200.0
2014-01-03 12:30:00,59.0,59.05,58.97,59.01,8600.0,53.9058,53.9515,53.8784,53.9149,8600.0
2014-01-03 12:40:00,59.01,59.03,58.91,58.93,4600.0,53.9149,53.9332,53.8236,53.8419,4600.0
2014-01-03 12:50:00,58.96,59.0,58.82,58.83,4200.0,53.8693,53.9058,53.7414,53.7505,4200.0
2014-01-03 13:00:00,58.86,58.89,58.84,58.89,7300.0,53.7779,53.8053,53.7596,53.8053,7300.0
2014-01-03 13:10:00,58.87,58.88,58.79,58.84,5900.0,53.787,53.7962,53.7139,53.7596,5900.0
2014-01-03 13:20:00,58.85,58.86,58.81,58.83,3600.0,53.7688,53.7779,53.7322,53.7505,3600.0
2014-01-03 13:30:00,58.8,58.8,58.57,58.64,16400.0,53.7231,53.7231,53.5129,53.5769,16400.0
2014-01-03 13:40:00,58.65,58.65,58.55,58.6,12300.0,53.586,53.586,53.4947,53.5403,12300.0
2014-01-03 13:50:00,58.56,58.62,58.54,58.57,6300.0,53.5038,53.5586,53.4855,53.5129,6300.0
2014-01-03 14:00:00,58.58,58.62,58.55,58.55,8500.0,53.5221,53.5586,53.4947,53.4947,8500.0
2014-01-03 14:10:00,58.56,58.67,58.55,58.59,5800.0,53.5038,53.6043,53.4947,53.5312,5800.0
2014-01-03 14:20:00,58.58,58.67,58.58,58.65,3200.0,53.5221,53.6043,53.5221,53.586,3200.0
2014-01-03 14:30:00,58.61,58.65,58.59,58.61,8600.0,53.5495,53.586,53.5312,53.5495,8600.0
2014-01-03 14:40:00,58.6,58.77,58.6,58.77,3900.0,53.5403,53.6957,53.5403,53.6957,3900.0
2014-01-03 14:50:00,58.76,58.77,58.7,58.72,8600.0,53.6865,53.6957,53.6317,53.65,8600.0
2014-01-03 15:00:00,58.71,58.74,58.66,58.74,10400.0,53.6408,53.6683,53.5952,53.6683,10400.0
2014-01-03 15:10:00,58.74,58.76,58.72,58.72,52200.0,53.6683,53.6865,53.65,53.65,52200.0
2014-01-03 15:20:00,58.73,58.75,58.68,58.73,7800.0,53.6591,53.6774,53.6134,53.6591,7800.0
2014-01-03 15:30:00,58.73,58.75,58.69,58.69,43700.0,53.6591,53.6774,53.6226,53.6226,43700.0
2014-01-03 15:40:00,58.7,58.7,58.65,58.67,13800.0,53.6317,53.6317,53.586,53.6043,13800.0
2014-01-03 15:50:00,58.68,58.68,58.54,58.58,36400.0,53.6134,53.6134,53.4855,53.5221,36400.0
2014-01-06 09:30:00,58.76,58.79,58.73,58.79,7500.0,53.6865,53.7139,53.6591,53.7139,7500.0
2014-01-06 09:40:00,58.8,58.8,58.37,58.48,208400.0,53.7231,53.7231,53.3302,53.4307,208400.0
2014-01-06 09:50:00,58.42,58.45,58.34,58.45,48000.0,53.3759,53.4033,53.3028,53.4033,48000.0
2014-01-06 10:00:00,58.45,58.45,58.08,58.3,8500.0,53.4033,53.4033,53.0652,53.2662,8500.0
2014-01-06 10:10:00,58.31,58.31,58.17,58.24,6000.0,53.2754,53.2754,53.1475,53.2114,6000.0
2014-01-06 10:20:00,58.24,58.27,58.08,58.1,5800.0,53.2114,53.2388,53.0652,53.0835,5800.0
2014-01-06 10:30:00,58.09,58.11,57.94,57.96,7100.0,53.0744,53.0927,52.9373,52.9556,7100.0
2014-01-06 10:40:00,57.93,57.94,57.75,57.8,7900.0,52.9282,52.9373,52.7637,52.8094,7900.0
2014-01-06 10:50:00,57.75,57.81,57.64,57.65,6600.0,52.7637,52.8186,52.6632,52.6724,6600.0
2014-01-06 11:00:00,57.65,57.81,57.63,57.74,12900.0,52.6724,52.8186,52.6541,52.7546,12900.0
2014-01-06 11:10:00,57.73,57.73,57.62,57.69,14100.0,52.7455,52.7455,52.645,52.7089,14100.0
2014-01-06 11:20:00,57.74,57.8,57.64,57.71,16800.0,52.7546,52.8094,52.6632,52.7272,16800.0
2014-01-06 11:30:00,57.71,57.73,57.55,57.63,7400.0,52.7272,52.7455,52.581,52.6541,7400.0
2014-01-06 11:40:00,57.64,57.66,57.6,57.62,5000.0,52.6632,52.6815,52.6267,52.645,5000.0
2014-01-06 11:50:00,57.64,57.86,57.64,57.83,9100.0,52.6632,52.8642,52.6632,52.8368,9100.0
2014-01-06 12:00:00,57.85,57.85,57.69,57.82,5600.0,52.8551,52.8551,52.7089,52.8277,5600.0
2014-01-06 12:10:00,57.79,57.83,57.75,57.77,3700.0,52.8003,52.8368,52.7637,52.782,3700.0
2014-01-06 12:20:00,57.82,57.95,57.81,57.9,3000.0,52.8277,52.9465,52.8186,52.9008,3000.0
2014-01-06 12:30:00,57.89,57.89,57.85,57.87,3900.0,52.8916,52.8916,52.8551,52.8734,3900.0
2014-01-06 12:40:00,57.86,57.98,57.85,57.98,3100.0,52.8642,52.9739,52.8551,52.9739,3100.0
2014-01-06 12:50:00,58.01,58.08,58.01,58.04,4600.0,53.0013,53.0652,53.0013,53.0287,4600.0
2014-01-06 13:00:00,58.02,58.05,57.99,58.05,4800.0,53.0104,53.0378,52.983,53.0378,4800.0
2014-01-06 13:10:00,58.04,58.12,57.98,58.12,4300.0,53.0287,53.1018,52.9739,53.1018,4300.0
2014-01-06 13:20:00,58.12,58.13,58.06,58.1,3200.0,53.1018,53.1109,53.047,53.0835,3200.0
2014-01-06 13:30:00,58.09,58.11,58.04,58.04,3400.0,53.0744,53.0927,53.0287,53.0287,3400.0
2014-01-06 13:40:00,58.09,58.1,58.03,58.07,3500.0,53.0744,53.0835,53.0196,53.0561,3500.0
2014-01-06 13:50:00,58.07,58.22,58.07,58.2,7500.0,53.0561,53.1932,53.0561,53.1749,7500.0
2014-01-06 14:00:00,58.22,58.24,58.12,58.18,6400.0,53.1932,53.2114,53.1018,53.1566,6400.0
2014-01-06 14:10:00,58.17,58.24,58.1,58.1,4900.0,53.1475,53.2114,53.0835,53.0835,4900.0
2014-01-06 14:20:00,58.07,58.18,58.07,58.09,5400.0,53.0561,53.1566,53.0561,53.0744,5400.0
2014-01-06 14:30:00,58.11,58.21,58.09,58.2,2900.0,53.0927,53.184,53.0744,53.1749,2900.0
2014-01-06 14:40:00,58.19,58.26,58.17,58.2,6500.0,53.1657,53.2297,53.1475,53.1749,6500.0
2014-01-06 14:50:00,58.19,58.23,58.18,58.23,4700.0,53.1657,53.2023,53.1566,53.2023,4700.0
2014-01-06 15:00:00,58.23,58.23,58.11,58.14,2900.0,53.2023,53.2023,53.0927,53.1201,2900.0
2014-01-06 15:10:00,58.12,58.19,58.07,58.19,4900.0,53.1018,53.1657,53.0561,53.1657,4900.0
2014-01-06 15:20:00,58.16,58.19,58.14,58.19,4600.0,53.1383,53.1657,53.1201,53.1657,4600.0
2014-01-06 15:30:00,58.17,58.17,58.05,58.07,13200.0,53.1475,53.1475,53.0378,53.0561,13200.0
2014-01-06 15:40:00,58.06,58.2,58.04,58.15,16900.0,53.047,53.1749,53.0287,53.1292,16900.0
2014-01-06 15:50:00,58.16,58.17,58.04,58.07,28000.0,53.1383,53.1475,53.0287,53.0561,28000.0
2014-01-07 09:30:00,58.27,58.55,58.25,58.36,129700.0,53.2388,53.4947,53.2206,53.3211,129700.0
2014-01-07 09:40:00,58.39,58.59,58.35,58.48,83000.0,53.3485,53.5312,53.3119,53.4307,83000.0
2014-01-07 09:50:00,58.51,58.76,58.42,58.7,13900.0,53.4581,53.6865,53.3759,53.6317,13900.0
2014-01-07 10:00:00,58.71,58.96,58.71,58.9,19400.0,53.6408,53.8693,53.6408,53.8144,19400.0
2014-01-07 10:10:00,58.89,58.98,58.87,58.97,5700.0,53.8053,53.8875,53.787,53.8784,5700.0
2014-01-07 10:20:00,58.97,59.04,58.84,58.89,8300.0,53.8784,53.9424,53.7596,53.8053,8300.0
2014-01-07 10:30:00,58.92,58.98,58.86,58.94,4900.0,53.8327,53.8875,53.7779,53.851,4900.0
2014-01-07 10:40:00,58.96,59.02,58.79,58.8,7800.0,53.8693,53.9241,53.7139,53.7231,7800.0
2014-01-07 10:50:00,58.79,58.97,58.77,58.94,17800.0,53.7139,53.8784,53.6957,53.851,17800.0
2014-01-07 11:00:00,58.9,58.96,58.89,58.9,5300.0,53.8144,53.8693,53.8053,53.8144,5300.0
2014-01-07 11:10:00,58.93,59.02,58.91,58.96,6300.0,53.8419,53.9241,53.8236,53.8693,6300.0
2014-01-07 11:20:00,58.95,59.0,58.92,58.93,6500.0,53.8601,53.9058,53.8327,53.8419,6500.0
2014-01-07 11:30:00,58.92,59.04,58.92,58.95,19700.0,53.8327,53.9424,53.8327,53.8601,19700.0
2014-01-07 11:40:00,58.95,58.99,58.93,58.97,10200.0,53.8601,53.8967,53.8419,53.8784,10200.0
2014-01-07 11:50:00,58.96,58.96,58.89,58.9,3600.0,53.8693,53.8693,53.8053,53.8144,3600.0
2014-01-07 12:00:00,58.93,58.93,58.77,58.78,4900.0,53.8419,53.8419,53.6957,53.7048,4900.0
2014-01-07 12:10:00,58.77,58.79,58.74,58.74,6400.0,53.6957,53.7139,53.6683,53.6683,6400.0
2014-01-07 12:20:00,58.77,58.78,58.72,58.76,4000.0,53.6957,53.7048,53.65,53.6865,4000.0
2014-01-07 12:30:00,58.77,58.82,58.73,58.74,7900.0,53.6957,53.7414,53.6591,53.6683,7900.0
2014-01-07 12:40:00,58.73,58.84,58.7,58.83,13900.0,53.6591,53.7596,53.6317,53.7505,13900.0
2014-01-07 12:50:00,58.84,58.9,58.84,58.9,4800.0,53.7596,53.8144,53.7596,53.8144,4800.0
2014-01-07 13:00:00,58.9,58.9,58.82,58.89,2900.0,53.8144,53.8144,53.7414,53.8053,2900.0
2014-01-07 13:10:00,58.89,58.9,58.81,58.86,5500.0,53.8053,53.8144,53.7322,53.7779,5500.0
2014-01-07 13:20:00,58.84,58.84,58.71,58.76,9000.0,53.7596,53.7596,53.6408,53.6865,9000.0
2014-01-07 13:30:00,58.75,58.88,58.75,58.81,9100.0,53.6774,53.7962,53.6774,53.7322,9100.0
2014-01-07 13:40:00,58.8,58.8,58.74,58.76,7100.0,53.7231,53.7231,53.6683,53.6865,7100.0
2014-01-07 13:50:00,58.73,58.75,58.68,58.69,5100.0,53.6591,53.6774,53.6134,53.6226,5100.0
2014-01-07 14:00:00,58.67,58.67,58.55,58.56,11100.0,53.6043,53.6043,53.4947,53.5038,11100.0
2014-01-07 14:10:00,58.57,58.66,58.56,58.58,4500.0,53.5129,53.5952,53.5038,53.5221,4500.0
2014-01-07 14:20:00,58.58,58.69,58.54,58.69,5000.0,53.5221,53.6226,53.4855,53.6226,5000.0
2014-01-07 14:30:00,58.69,58.75,58.66,58.71,9300.0,53.6226,53.6774,53.5952,53.6408,9300.0
2014-01-07 14:40:00,58.71,58.76,58.7,58.74,105500.0,53.6408,53.6865,53.6317,53.6683,105500.0
2014-01-07 14:50:00,58.75,58.77,58.71,58.71,7400.0,53.6774,53.6957,53.6408,53.6408,7400.0
2014-01-07 15:00:00,58.72,58.96,58.72,58.86,84800.0,53.65,53.8693,53.65,53.7779,84800.0
2014-01-07 15:10:00,58.86,58.86,58.73,58.76,6800.0,53.7779,53.7779,53.6591,53.6865,6800.0
2014-01-07 15:20:00,58.75,58.78,58.73,58.74,10500.0,53.6774,53.7048,53.6591,53.6683,10500.0
2014-01-07 15:30:00,58.75,58.89,58.71,58.76,19500.0,53.6774,53.8053,53.6408,53.6865,19500.0
2014-01-07 15:40:00,58.76,58.84,58.76,58.79,42400.0,53.6865,53.7596,53.6865,53.7139,42400.0
2014-01-07 15:50:00,58.8,58.87,58.77,58.84,72800.0,53.7231,53.787,53.6957,53.7596,72800.0
2014-01-08 09:30:00,58.71,58.89,58.59,58.79,36900.0,53.6408,53.8053,53.5312,53.7139,36900.0
2014-01-08 09:40:00,58.83,58.87,58.66,58.79,50200.0,53.7505,53.787,53.5952,53.7139,50200.0
2014-01-08 09:50:00,58.76,58.95,58.62,58.91,16900.0,53.6865,53.8601,53.5586,53.8236,16900.0
2014-01-08 10:00:00,58.9,59.05,58.88,58.94,36600.0,53.8144,53.9515,53.7962,53.851,36600.0
2014-01-08 10:10:00,58.94,59.04,58.94,58.99,14300.0,53.851,53.9424,53.851,53.8967,14300.0
2014-01-08 10:20:00,59.0,59.15,58.97,59.07,8400.0,53.9058,54.0429,53.8784,53.9698,8400.0
2014-01-08 10:30:00,59.07,59.23,58.98,58.99,20300.0,53.9698,54.116,53.8875,53.8967,20300.0
2014-01-08 10:40:00,59.0,59.12,59.0,59.07,21100.0,53.9058,54.0154,53.9058,53.9698,21100.0
2014-01-08 10:50:00,59.1,59.21,59.09,59.17,10900.0,53.9972,54.0977,53.988,54.0611,10900.0
2014-01-08 11:00:00,59.18,59.31,59.17,59.23,18700.0,54.0703,54.189,54.0611,54.116,18700.0
2014-01-08 11:10:00,59.25,59.37,59.24,59.36,11900.0,54.1342,54.2439,54.1251,54.2347,11900.0
2014-01-08 11:20:00,59.37,59.53,59.37,59.42,8700.0,54.2439,54.39,54.2439,54.2895,8700.0
2014-01-08 11:30:00,59.49,59.52,59.4,59.46,15100.0,54.3535,54.3809,54.2713,54.3261,15100.0
2014-01-08 11:40:00,59.44,59.59,59.4,59.44,10800.0,54.3078,54.4449,54.2713,54.3078,10800.0
2014-01-08 11:50:00,59.39,59.4,59.29,59.35,9200.0,54.2621,54.2713,54.1708,54.2256,9200.0
2014-01-08 12:00:00,59.33,59.41,59.31,59.36,5300.0,54.2073,54.2804,54.189,54.2347,5300.0
2014-01-08 12:10:00,59.35,59.41,59.31,59.37,5500.0,54.2256,54.2804,54.189,54.2439,5500.0
2014-01-08 12:20:00,59.42,59.43,59.22,59.27,5400.0,54.2895,54.2987,54.1068,54.1525,5400.0
2014-01-08 12:30:00,59.27,59.27,59.2,59.22,2800.0,54.1525,54.1525,54.0885,54.1068,2800.0
2014-01-08 12:40:00,59.21,59.27,59.16,59.16,8100.0,54.0977,54.1525,54.052,54.052,8100.0
2014-01-08 12:50:00,59.21,59.21,59.09,59.21,4600.0,54.0977,54.0977,53.988,54.0977,4600.0
2014-01-08 13:00:00,59.22,59.32,59.17,59.29,3900.0,54.1068,54.1982,54.0611,54.1708,3900.0
2014-01-08 13:10:00,59.32,59.32,59.23,59.26,7800.0,54.1982,54.1982,54.116,54.1434,7800.0
2014-01-08 13:20:00,59.26,59.3,59.21,59.3,5500.0,54.1434,54.1799,54.0977,54.1799,5500.0
2014-01-08 13:30:00,59.29,59.36,59.28,59.35,14600.0,54.1708,54.2347,54.1616,54.2256,14600.0
2014-01-08 13:40:00,59.36,59.45,59.35,59.45,13200.0,54.2347,54.317,54.2256,54.317,13200.0
2014-01-08 13:50:00,59.48,59.58,59.38,59.39,9600.0,54.3444,54.4357,54.253,54.2621,9600.0
2014-01-08 14:00:00,59.37,59.53,59.25,59.31,20200.0,54.2439,54.39,54.1342,54.189,20200.0
2014-01-08 14:10:00,59.33,59.37,59.27,59.29,8000.0,54.2073,54.2439,54.1525,54.1708,8000.0
2014-01-08 14:20:00,59.32,59.46,59.32,59.38,11700.0,54.1982,54.3261,54.1982,54.253,11700.0
2014-01-08 14:30:00,59.36,59.48,59.34,59.35,5400.0,54.2347,54.3444,54.2165,54.2256,5400.0
2014-01-08 14:40:00,59.39,59.44,59.36,59.37,8700.0,54.2621,54.3078,54.2347,54.2439,8700.0
2014-01-08 14:50:00,59.38,59.39,59.28,59.35,5500.0,54.253,54.2621,54.1616,54.2256,5500.0
2014-01-08 15:00:00,59.35,59.36,59.25,59.27,6700.0,54.2256,54.2347,54.1342,54.1525,6700.0
2014-01-08 15:10:00,59.26,59.28,59.12,59.14,7800.0,54.1434,54.1616,54.0154,54.0337,7800.0
2014-01-08 15:20:00,59.11,59.11,59.03,59.07,10200.0,54.0063,54.0063,53.9332,53.9698,10200.0
2014-01-08 15:30:00,59.06,59.27,59.06,59.27,16700.0,53.9606,54.1525,53.9606,54.1525,16700.0
2014-01-08 15:40:00,59.26,59.47,59.22,59.47,22700.0,54.1434,54.3352,54.1068,54.3352,22700.0
2014-01-08 15:50:00,59.47,59.52,59.33,59.35,75800.0,54.3352,54.3809,54.2073,54.2256,75800.0
2014-01-09 09:30:00,59.56,59.66,59.27,59.49,10000.0,54.4175,54.5088,54.1525,54.3535,10000.0
2014-01-09 09:40:00,59.48,59.64,59.29,59.48,6000.0,54.3444,54.4905,54.1708,54.3444,6000.0
2014-01-09 09:50:00,59.52,59.55,59.23,59.26,13600.0,54.3809,54.4083,54.116,54.1434,13600.0
2014-01-09 10:00:00,59.34,59.4,59.29,59.32,7700.0,54.2165,54.2713,54.1708,54.1982,7700.0
2014-01-09 10:10:00,59.29,59.41,59.29,59.35,3500.0,54.1708,54.2804,54.1708,54.2256,3500.0
2014-01-09 10:20:00,59.33,59.33,59.21,59.25,3200.0,54.2073,54.2073,54.0977,54.1342,3200.0
2014-01-09 10:30:00,59.25,59.25,59.13,59.21,4100.0,54.1342,54.1342,54.0246,54.0977,4100.0
2014-01-09 10:40:00,59.24,59.25,58.95,59.02,8700.0,54.1251,54.1342,53.8601,53.9241,8700.0
2014-01-09 10:50:00,59.0,59.06,58.93,59.03,5900.0,53.9058,53.9606,53.8419,53.9332,5900.0
2014-01-09 11:00:00,58.97,58.99,58.8,58.98,7300.0,53.8784,53.8967,53.7231,53.8875,7300.0
2014-01-09 11:10:00,58.99,59.14,58.93,59.13,21000.0,53.8967,54.0337,53.8419,54.0246,21000.0
2014-01-09 11:20:00,59.12,59.23,59.12,59.13,7600.0,54.0154,54.116,54.0154,54.0246,7600.0
2014-01-09 11:30:00,59.17,59.26,59.15,59.24,13400.0,54.0611,54.1434,54.0429,54.1251,13400.0
2014-01-09 11:40:00,59.25,59.33,59.21,59.26,4000.0,54.1342,54.2073,54.0977,54.1434,4000.0
2014-01-09 11:50:00,59.29,59.33,59.24,59.33,11700.0,54.1708,54.2073,54.1251,54.2073,11700.0
2014-01-09 12:00:00,59.33,59.4,59.29,59.39,5700.0,54.2073,54.2713,54.1708,54.2621,5700.0
2014-01-09 12:10:00,59.38,59.49,59.38,59.44,36500.0,54.253,54.3535,54.253,54.3078,36500.0
2014-01-09 12:20:00,59.45,59.73,59.45,59.69,17600.0,54.317,54.5728,54.317,54.5362,17600.0
2014-01-09 12:30:00,59.69,59.9,59.69,59.9,15100.0,54.5362,54.7281,54.5362,54.7281,15100.0
2014-01-09 12:40:00,59.89,59.93,59.85,59.85,17800.0,54.719,54.7555,54.6824,54.6824,17800.0
2014-01-09 12:50:00,59.85,59.85,59.78,59.83,12400.0,54.6824,54.6824,54.6185,54.6641,12400.0
2014-01-09 13:00:00,59.82,59.87,59.67,59.83,40600.0,54.655,54.7007,54.518,54.6641,40600.0
2014-01-09 13:10:00,59.83,59.83,59.73,59.83,7100.0,54.6641,54.6641,54.5728,54.6641,7100.0
2014-01-09 13:20:00,59.83,59.93,59.82,59.89,22300.0,54.6641,54.7555,54.655,54.719,22300.0
2014-01-09 13:30:00,59.89,59.89,59.73,59.8,50100.0,54.719,54.719,54.5728,54.6367,50100.0
2014-01-09 13:40:00,59.8,59.81,59.76,59.81,25100.0,54.6367,54.6459,54.6002,54.6459,25100.0
2014-01-09 13:50:00,59.82,59.83,59.73,59.77,10400.0,54.655,54.6641,54.5728,54.6093,10400.0
2014-01-09 14:00:00,59.77,59.78,59.65,59.65,18000.0,54.6093,54.6185,54.4997,54.4997,18000.0
2014-01-09 14:10:00,59.65,59.72,59.62,59.65,6200.0,54.4997,54.5636,54.4723,54.4997,6200.0
2014-01-09 14:20:00,59.64,59.74,59.63,59.74,10000.0,54.4905,54.5819,54.4814,54.5819,10000.0
2014-01-09 14:30:00,59.75,59.75,59.65,59.75,5300.0,54.5911,54.5911,54.4997,54.5911,5300.0
2014-01-09 14:40:00,59.73,59.8,59.7,59.8,12600.0,54.5728,54.6367,54.5454,54.6367,12600.0
2014-01-09 14:50:00,59.8,59.88,59.79,59.81,13100.0,54.6367,54.7098,54.6276,54.6459,13100.0
2014-01-09 15:00:00,59.83,59.83,59.75,59.81,14100.0,54.6641,54.6641,54.5911,54.6459,14100.0
2014-01-09 15:10:00,59.81,59.83,59.75,59.77,24200.0,54.6459,54.6641,54.5911,54.6093,24200.0
2014-01-09 15:20:00,59.78,59.82,59.75,59.8,24200.0,54.6185,54.655,54.5911,54.6367,24200.0
2014-01-09 15:30:00,59.8,59.82,59.76,59.8,30600.0,54.6367,54.655,54.6002,54.6367,30600.0
2014-01-09 15:40:00,59.8,59.87,59.78,59.87,42200.0,54.6367,54.7007,54.6185,54.7007,42200.0
2014-01-09 15:50:00,59.88,59.89,59.79,59.81,54000.0,54.7098,54.719,54.6276,54.6459,54000.0
2014-01-10 09:30:00,60.0,60.02,59.67,59.94,51100.0,54.8195,54.8377,54.518,54.7646,51100.0
2014-01-10 09:40:00,59.95,60.06,59.83,59.87,88400.0,54.7738,54.8743,54.6641,54.7007,88400.0
2014-01-10 09:50:00,59.87,59.89,59.58,59.58,84600.0,54.7007,54.719,54.4357,54.4357,84600.0
2014-01-10 10:00:00,59.6,59.63,59.37,59.45,16100.0,54.454,54.4814,54.2439,54.317,16100.0
2014-01-10 10:10:00,59.46,59.8,59.39,59.75,36900.0,54.3261,54.6367,54.2621,54.5911,36900.0
2014-01-10 10:20:00,59.8,59.8,59.56,59.56,11500.0,54.6367,54.6367,54.4175,54.4175,11500.0
2014-01-10 10:30:00,59.57,59.58,59.23,59.23,85200.0,54.4266,54.4357,54.116,54.116,85200.0
2014-01-10 10:40:00,59.23,59.26,59.13,59.22,10300.0,54.116,54.1434,54.0246,54.1068,10300.0
2014-01-10 10:50:00,59.3,59.39,59.17,59.18,16100.0,54.1799,54.2621,54.0611,54.0703,16100.0
2014-01-10 11:00:00,59.18,59.28,59.1,59.23,9800.0,54.0703,54.1616,53.9972,54.116,9800.0
2014-01-10 11:10:00,59.21,59.31,59.19,59.26,8100.0,54.0977,54.189,54.0794,54.1434,8100.0
2014-01-10 11:20:00,59.25,59.44,59.17,59.44,10400.0,54.1342,54.3078,54.0611,54.3078,10400.0
2014-01-10 11:30:00,59.42,59.42,59.21,59.29,20700.0,54.2895,54.2895,54.0977,54.1708,20700.0
2014-01-10 11:40:00,59.26,59.29,59.19,59.23,7500.0,54.1434,54.1708,54.0794,54.116,7500.0
2014-01-10 11:50:00,59.25,59.36,59.2,59.35,7800.0,54.1342,54.2347,54.0885,54.2256,7800.0
2014-01-10 12:00:00,59.34,59.5,59.32,59.48,9800.0,54.2165,54.3626,54.1982,54.3444,9800.0
2014-01-10 12:10:00,59.48,59.5,59.45,59.5,10300.0,54.3444,54.3626,54.317,54.3626,10300.0
2014-01-10 12:20:00,59.45,59.49,59.43,59.44,6300.0,54.317,54.3535,54.2987,54.3078,6300.0
2014-01-10 12:30:00,59.47,59.55,59.44,59.44,19900.0,54.3352,54.4083,54.3078,54.3078,19900.0
2014-01-10 12:40:00,59.43,59.51,59.42,59.46,12300.0,54.2987,54.3718,54.2895,54.3261,12300.0
2014-01-10 12:50:00,59.46,59.48,59.39,59.47,7000.0,54.3261,54.3444,54.2621,54.3352,7000.0
2014-01-10 13:00:00,59.45,59.51,59.45,59.49,7400.0,54.317,54.3718,54.317,54.3535,7400.0
2014-01-10 13:10:00,59.49,59.5,59.44,59.45,4700.0,54.3535,54.3626,54.3078,54.317,4700.0
2014-01-10 13:20:00,59.46,59.48,59.4,59.45,11800.0,54.3261,54.3444,54.2713,54.317,11800.0
2014-01-10 13:30:00,59.49,59.5,59.43,59.45,7800.0,54.3535,54.3626,54.2987,54.317,7800.0
2014-01-10 13:40:00,59.45,59.45,59.41,59.43,7000.0,54.317,54.317,54.2804,54.2987,7000.0
2014-01-10 13:50:00,59.43,59.47,59.41,59.44,23300.0,54.2987,54.3352,54.2804,54.3078,23300.0
2014-01-10 14:00:00,59.46,59.47,59.37,59.4,35200.0,54.3261,54.3352,54.2439,54.2713,35200.0
2014-01-10 14:10:00,59.4,59.41,59.35,59.41,62600.0,54.2713,54.2804,54.2256,54.2804,62600.0
2014-01-10 14:20:00,59.41,59.45,59.37,59.39,12900.0,54.2804,54.317,54.2439,54.2621,12900.0
2014-01-10 14:30:00,59.4,59.48,59.4,59.42,16300.0,54.2713,54.3444,54.2713,54.2895,16300.0
2014-01-10 14:40:00,59.44,59.5,59.38,59.46,28100.0,54.3078,54.3626,54.253,54.3261,28100.0
2014-01-10 14:50:00,59.46,59.46,59.36,59.39,21600.0,54.3261,54.3261,54.2347,54.2621,21600.0
2014-01-10 15:00:00,59.39,59.41,59.28,59.3,23700.0,54.2621,54.2804,54.1616,54.1799,23700.0
2014-01-10 15:10:00,59.3,59.38,59.3,59.36,11600.0,54.1799,54.253,54.1799,54.2347,11600.0
2014-01-10 15:20:00,59.35,59.39,59.33,59.39,18800.0,54.2256,54.2621,54.2073,54.2621,18800.0
2014-01-10 15:30:00,59.39,59.5,59.38,59.48,30900.0,54.2621,54.3626,54.253,54.3444,30900.0
2014-01-10 15:40:00,59.49,59.5,59.38,59.38,30200.0,54.3535,54.3626,54.253,54.253,30200.0
2014-01-10 15:50:00,59.38,59.42,59.3,59.41,67500.0,54.253,54.2895,54.1799,54.2804,67500.0
2014-01-13 09:30:00,59.19,59.5,59.15,59.5,47000.0,54.0794,54.3626,54.0429,54.3626,47000.0
2014-01-13 09:40:00,59.5,59.5,59.39,59.43,49400.0,54.3626,54.3626,54.2621,54.2987,49400.0
2014-01-13 09:50:00,59.47,59.65,59.46,59.56,32200.0,54.3352,54.4997,54.3261,54.4175,32200.0
2014-01-13 10:00:00,59.57,59.65,59.54,59.62,48700.0,54.4266,54.4997,54.3992,54.4723,48700.0
2014-01-13 10:10:00,59.62,59.71,59.56,59.63,56600.0,54.4723,54.5545,54.4175,54.4814,56600.0
2014-01-13 10:20:00,59.69,59.69,59.59,59.67,22500.0,54.5362,54.5362,54.4449,54.518,22500.0
2014-01-13 10:30:00,59.66,59.77,59.62,59.65,41400.0,54.5088,54.6093,54.4723,54.4997,41400.0
2014-01-13 10:40:00,59.65,59.83,59.65,59.79,23800.0,54.4997,54.6641,54.4997,54.6276,23800.0
2014-01-13 10:50:00,59.78,59.9,59.77,59.83,11800.0,54.6185,54.7281,54.6093,54.6641,11800.0
2014-01-13 11:00:00,59.8,59.8,59.71,59.78,12300.0,54.6367,54.6367,54.5545,54.6185,12300.0
2014-01-13 11:10:00,59.79,59.9,59.76,59.9,35200.0,54.6276,54.7281,54.6002,54.7281,35200.0
2014-01-13 11:20:00,59.89,59.97,59.89,59.95,10200.0,54.719,54.7921,54.719,54.7738,10200.0
2014-01-13 11:30:00,59.95,59.96,59.94,59.96,12000.0,54.7738,54.7829,54.7646,54.7829,12000.0
2014-01-13 11:40:00,59.95,59.96,59.87,59.87,27100.0,54.7738,54.7829,54.7007,54.7007,27100.0
2014-01-13 11:50:00,59.88,59.89,59.86,59.89,4100.0,54.7098,54.719,54.6916,54.719,4100.0
2014-01-13 12:00:00,59.88,59.89,59.81,59.87,7700.0,54.7098,54.719,54.6459,54.7007,7700.0
2014-01-13 12:10:00,59.89,59.93,59.83,59.83,13700.0,54.719,54.7555,54.6641,54.6641,13700.0
2014-01-13 12:20:00,59.83,59.85,59.62,59.63,11100.0,54.6641,54.6824,54.4723,54.4814,11100.0
2014-01-13 12:30:00,59.61,59.61,59.45,59.46,7400.0,54.4631,54.4631,54.317,54.3261,7400.0
2014-01-13 12:40:00,59.49,59.54,59.49,59.52,5500.0,54.3535,54.3992,54.3535,54.3809,5500.0
2014-01-13 12:50:00,59.49,59.5,59.41,59.41,2200.0,54.3535,54.3626,54.2804,54.2804,2200.0
2014-01-13 13:00:00,59.41,59.43,59.32,59.39,4600.0,54.2804,54.2987,54.1982,54.2621,4600.0
2014-01-13 13:10:00,59.45,59.45,59.21,59.27,5900.0,54.317,54.317,54.0977,54.1525,5900.0
2014-01-13 13:20:00,59.3,59.36,59.26,59.34,3900.0,54.1799,54.2347,54.1434,54.2165,3900.0
2014-01-13 13:30:00,59.32,59.36,59.28,59.35,3800.0,54.1982,54.2347,54.1616,54.2256,3800.0
2014-01-13 13:40:00,59.35,59.37,59.23,59.3,7500.0,54.2256,54.2439,54.116,54.1799,7500.0
2014-01-13 13:50:00,59.29,59.29,59.1,59.18,8300.0,54.1708,54.1708,53.9972,54.0703,8300.0
2014-01-13 14:00:00,59.2,59.25,59.13,59.2,6800.0,54.0885,54.1342,54.0246,54.0885,6800.0
2014-01-13 14:10:00,59.2,59.27,59.17,59.18,10900.0,54.0885,54.1525,54.0611,54.0703,10900.0
2014-01-13 14:20:00,59.2,59.25,59.07,59.19,8200.0,54.0885,54.1342,53.9698,54.0794,8200.0
2014-01-13 14:30:00,59.19,59.19,59.11,59.14,11700.0,54.0794,54.0794,54.0063,54.0337,11700.0
2014-01-13 14:40:00,59.13,59.2,59.07,59.08,7800.0,54.0246,54.0885,53.9698,53.9789,7800.0
2014-01-13 14:50:00,59.12,59.12,59.01,59.04,10800.0,54.0154,54.0154,53.9149,53.9424,10800.0
2014-01-13 15:00:00,59.03,59.03,58.78,58.83,14300.0,53.9332,53.9332,53.7048,53.7505,14300.0
2014-01-13 15:10:00,58.83,58.87,58.74,58.79,22500.0,53.7505,53.787,53.6683,53.7139,22500.0
2014-01-13 15:20:00,58.79,58.79,58.67,58.68,26000.0,53.7139,53.7139,53.6043,53.6134,26000.0
2014-01-13 15:30:00,58.68,58.7,58.39,58.45,50400.0,53.6134,53.6317,53.3485,53.4033,50400.0
2014-01-13 15:40:00,58.44,58.61,58.38,58.6,47000.0,53.3942,53.5495,53.3393,53.5403,47000.0
2014-01-13 15:50:00,58.61,58.75,58.61,58.68,71600.0,53.5495,53.6774,53.5495,53.6134,71600.0
2014-01-14 09:30:00,58.96,59.25,58.68,58.91,16900.0,53.8693,54.1342,53.6134,53.8236,16900.0
2014-01-14 09:40:00,58.82,58.86,58.69,58.77,5100.0,53.7414,53.7779,53.6226,53.6957,5100.0
2014-01-14 09:50:00,58.73,58.84,58.69,58.76,6300.0,53.6591,53.7596,53.6226,53.6865,6300.0
2014-01-14 10:00:00,58.77,59.0,58.75,58.95,7100.0,53.6957,53.9058,53.6774,53.8601,7100.0
2014-01-14 10:10:00,58.98,59.0,58.89,58.96,14200.0,53.8875,53.9058,53.8053,53.8693,14200.0
2014-01-14 10:20:00,59.0,59.0,58.87,58.89,38500.0,53.9058,53.9058,53.787,53.8053,38500.0
2014-01-14 10:30:00,58.94,59.03,58.93,59.0,7100.0,53.851,53.9332,53.8419,53.9058,7100.0
2014-01-14 10:40:00,58.95,59.25,58.95,59.12,6000.0,53.8601,54.1342,53.8601,54.0154,6000.0
2014-01-14 10:50:00,59.12,59.2,58.98,59.02,23800.0,54.0154,54.0885,53.8875,53.9241,23800.0
2014-01-14 11:00:00,59.02,59.1,59.02,59.09,12600.0,53.9241,53.9972,53.9241,53.988,12600.0
2014-01-14 11:10:00,59.06,59.29,58.98,59.28,118100.0,53.9606,54.1708,53.8875,54.1616,118100.0
2014-01-14 11:20:00,59.28,59.31,58.96,59.02,51400.0,54.1616,54.189,53.8693,53.9241,51400.0
2014-01-14 11:30:00,59.02,59.18,59.02,59.15,16000.0,53.9241,54.0703,53.9241,54.0429,16000.0
2014-01-14 11:40:00,59.15,59.21,59.1,59.15,45900.0,54.0429,54.0977,53.9972,54.0429,45900.0
2014-01-14 11:50:00,59.16,59.22,59.14,59.18,32400.0,54.052,54.1068,54.0337,54.0703,32400.0
2014-01-14 12:00:00,59.19,59.23,59.12,59.2,25200.0,54.0794,54.116,54.0154,54.0885,25200.0
2014-01-14 12:10:00,59.2,59.26,59.15,59.23,46400.0,54.0885,54.1434,54.0429,54.116,46400.0
2014-01-14 12:20:00,59.25,59.32,59.16,59.23,44800.0,54.1342,54.1982,54.052,54.116,44800.0
2014-01-14 12:30:00,59.24,59.27,59.15,59.27,31600.0,54.1251,54.1525,54.0429,54.1525,31600.0
2014-01-14 12:40:00,59.27,59.3,59.06,59.11,30200.0,54.1525,54.1799,53.9606,54.0063,30200.0
2014-01-14 12:50:00,59.09,59.26,59.09,59.25,10000.0,53.988,54.1434,53.988,54.1342,10000.0
2014-01-14 13:00:00,59.24,59.26,59.16,59.2,71300.0,54.1251,54.1434,54.052,54.0885,71300.0
2014-01-14 13:10:00,59.18,59.22,59.13,59.2,38800.0,54.0703,54.1068,54.0246,54.0885,38800.0
2014-01-14 13:20:00,59.18,59.2,59.15,59.16,22000.0,54.0703,54.0885,54.0429,54.052,22000.0
2014-01-14 13:30:00,59.15,59.18,59.15,59.18,22000.0,54.0429,54.0703,54.0429,54.0703,22000.0
2014-01-14 13:40:00,59.15,59.18,59.14,59.17,9800.0,54.0429,54.0703,54.0337,54.0611,9800.0
2014-01-14 13:50:00,59.17,59.18,59.15,59.18,9000.0,54.0611,54.0703,54.0429,54.0703,9000.0
2014-01-14 14:00:00,59.18,59.18,59.14,59.18,16300.0,54.0703,54.0703,54.0337,54.0703,16300.0
2014-01-14 14:10:00,59.18,59.18,59.15,59.16,30500.0,54.0703,54.0703,54.0429,54.052,30500.0
2014-01-14 14:20:00,59.16,59.19,59.14,59.16,49100.0,54.052,54.0794,54.0337,54.052,49100.0
2014-01-14 14:30:00,59.17,59.18,59.15,59.17,38500.0,54.0611,54.0703,54.0429,54.0611,38500.0
2014-01-14 14:40:00,59.17,59.18,59.16,59.16,21400.0,54.0611,54.0703,54.052,54.052,21400.0
2014-01-14 14:50:00,59.17,59.18,59.15,59.16,29700.0,54.0611,54.0703,54.0429,54.052,29700.0
2014-01-14 15:00:00,59.17,59.18,59.14,59.18,28400.0,54.0611,54.0703,54.0337,54.0703,28400.0
2014-01-14 15:10:00,59.18,59.18,59.15,59.17,62900.0,54.0703,54.0703,54.0429,54.0611,62900.0
2014-01-14 15:20:00,59.17,59.18,59.15,59.18,106600.0,54.0611,54.0703,54.0429,54.0703,106600.0
2014-01-14 15:30:00,59.17,59.18,59.15,59.17,79500.0,54.0611,54.0703,54.0429,54.0611,79500.0
2014-01-14 15:40:00,59.17,59.19,59.16,59.18,52900.0,54.0611,54.0794,54.052,54.0703,52900.0
2014-01-14 15:50:00,59.18,59.21,59.1,59.21,93000.0,54.0703,54.0977,53.9972,54.0977,93000.0
2014-01-15 09:30:00,59.18,59.66,59.18,59.36,35500.0,54.0703,54.5088,54.0703,54.2347,35500.0
2014-01-15 09:40:00,59.33,59.43,59.12,59.21,71400.0,54.2073,54.2987,54.0154,54.0977,71400.0
2014-01-15 09:50:00,59.17,59.21,59.02,59.07,111100.0,54.0611,54.0977,53.9241,53.9698,111100.0
2014-01-15 10:00:00,59.07,59.31,59.04,59.15,131100.0,53.9698,54.189,53.9424,54.0429,131100.0
2014-01-15 10:10:00,59.18,59.23,58.81,59.08,51800.0,54.0703,54.116,53.7322,53.9789,51800.0
2014-01-15 10:20:00,59.05,59.29,59.04,59.26,16200.0,53.9515,54.1708,53.9424,54.1434,16200.0
2014-01-15 10:30:00,59.29,59.3,59.23,59.25,22700.0,54.1708,54.1799,54.116,54.1342,22700.0
2014-01-15 10:40:00,59.27,59.3,59.25,59.28,25600.0,54.1525,54.1799,54.1342,54.1616,25600.0
2014-01-15 10:50:00,59.27,59.37,59.25,59.3,55700.0,54.1525,54.2439,54.1342,54.1799,55700.0
2014-01-15 11:00:00,59.3,59.3,59.25,59.29,100600.0,54.1799,54.1799,54.1342,54.1708,100600.0
2014-01-15 11:10:00,59.29,59.29,59.25,59.26,75600.0,54.1708,54.1708,54.1342,54.1434,75600.0
2014-01-15 11:20:00,59.27,59.41,59.25,59.38,69300.0,54.1525,54.2804,54.1342,54.253,69300.0
2014-01-15 11:30:00,59.37,59.39,59.34,59.37,54700.0,54.2439,54.2621,54.2165,54.2439,54700.0
2014-01-15 11:40:00,59.36,59.38,59.35,59.37,20200.0,54.2347,54.253,54.2256,54.2439,20200.0
2014-01-15 11:50:00,59.37,59.38,59.35,59.36,165500.0,54.2439,54.253,54.2256,54.2347,165500.0
2014-01-15 12:00:00,59.37,59.38,59.36,59.37,70000.0,54.2439,54.253,54.2347,54.2439,70000.0
2014-01-15 12:10:00,59.37,59.51,59.36,59.45,85100.0,54.2439,54.3718,54.2347,54.317,85100.0
2014-01-15 12:20:00,59.46,59.47,59.45,59.47,26800.0,54.3261,54.3352,54.317,54.3352,26800.0
2014-01-15 12:30:00,59.47,59.47,59.45,59.46,25600.0,54.3352,54.3352,54.317,54.3261,25600.0
2014-01-15 12:40:00,59.47,59.47,59.4,59.47,22600.0,54.3352,54.3352,54.2713,54.3352,22600.0
2014-01-15 12:50:00,59.47,59.47,59.42,59.43,12000.0,54.3352,54.3352,54.2895,54.2987,12000.0
2014-01-15 13:00:00,59.43,59.48,59.41,59.46,36600.0,54.2987,54.3444,54.2804,54.3261,36600.0
2014-01-15 13:10:00,59.48,59.48,59.45,59.46,9000.0,54.3444,54.3444,54.317,54.3261,9000.0
2014-01-15 13:20:00,59.47,59.47,59.42,59.45,9500.0,54.3352,54.3352,54.2895,54.317,9500.0
2014-01-15 13:30:00,59.45,59.47,59.43,59.45,11900.0,54.317,54.3352,54.2987,54.317,11900.0
2014-01-15 13:40:00,59.47,59.52,59.45,59.46,46000.0,54.3352,54.3809,54.317,54.3261,46000.0
2014-01-15 13:50:00,59.48,59.48,59.44,59.47,20400.0,54.3444,54.3444,54.3078,54.3352,20400.0
2014-01-15 14:00:00,59.47,59.48,59.42,59.45,24100.0,54.3352,54.3444,54.2895,54.317,24100.0
2014-01-15 14:10:00,59.44,59.48,59.42,59.47,15600.0,54.3078,54.3444,54.2895,54.3352,15600.0
2014-01-15 14:20:00,59.47,59.58,59.47,59.57,35000.0,54.3352,54.4357,54.3352,54.4266,35000.0
2014-01-15 14:30:00,59.58,59.58,59.51,59.57,52300.0,54.4357,54.4357,54.3718,54.4266,52300.0
2014-01-15 14:40:00,59.56,59.58,59.55,59.57,39800.0,54.4175,54.4357,54.4083,54.4266,39800.0
2014-01-15 14:50:00,59.57,59.57,59.55,59.55,7500.0,54.4266,54.4266,54.4083,54.4083,7500.0
2014-01-15 15:00:00,59.55,59.58,59.55,59.56,15500.0,54.4083,54.4357,54.4083,54.4175,15500.0
2014-01-15 15:10:00,59.57,59.59,59.52,59.55,15000.0,54.4266,54.4449,54.3809,54.4083,15000.0
2014-01-15 15:20:00,59.55,59.55,59.47,59.5,9400.0,54.4083,54.4083,54.3352,54.3626,9400.0
2014-01-15 15:30:00,59.52,59.59,59.51,59.57,28000.0,54.3809,54.4449,54.3718,54.4266,28000.0
2014-01-15 15:40:00,59.58,59.58,59.52,59.55,27500.0,54.4357,54.4357,54.3809,54.4083,27500.0
2014-01-15 15:50:00,59.55,59.65,59.54,59.65,87100.0,54.4083,54.4997,54.3992,54.4997,87100.0
2014-01-16 09:30:00,59.6,59.76,59.32,59.53,69100.0,54.454,54.6002,54.1982,54.39,69100.0
2014-01-16 09:40:00,59.51,59.61,59.45,59.55,33000.0,54.3718,54.4631,54.317,54.4083,33000.0
2014-01-16 09:50:00,59.55,59.55,59.5,59.52,19100.0,54.4083,54.4083,54.3626,54.3809,19100.0
2014-01-16 10:00:00,59.51,59.66,59.5,59.59,39500.0,54.3718,54.5088,54.3626,54.4449,39500.0
2014-01-16 10:10:00,59.59,59.59,59.49,59.5,15400.0,54.4449,54.4449,54.3535,54.3626,15400.0
2014-01-16 10:20:00,59.49,59.5,59.41,59.47,14400.0,54.3535,54.3626,54.2804,54.3352,14400.0
2014-01-16 10:30:00,59.46,59.48,59.44,59.46,5300.0,54.3261,54.3444,54.3078,54.3261,5300.0
2014-01-16 10:40:00,59.47,59.49,59.41,59.42,10500.0,54.3352,54.3535,54.2804,54.2895,10500.0
2014-01-16 10:50:00,59.41,59.42,59.35,59.36,6900.0,54.2804,54.2895,54.2256,54.2347,6900.0
2014-01-16 11:00:00,59.36,59.44,59.32,59.41,8400.0,54.2347,54.3078,54.1982,54.2804,8400.0
2014-01-16 11:10:00,59.42,59.55,59.38,59.53,4800.0,54.2895,54.4083,54.253,54.39,4800.0
2014-01-16 11:20:00,59.56,59.6,59.53,59.59,33100.0,54.4175,54.454,54.39,54.4449,33100.0
2014-01-16 11:30:00,59.61,59.69,59.57,59.57,20900.0,54.4631,54.5362,54.4266,54.4266,20900.0
2014-01-16 11:40:00,59.6,59.65,59.55,59.61,25500.0,54.454,54.4997,54.4083,54.4631,25500.0
2014-01-16 11:50:00,59.63,59.63,59.6,59.61,7100.0,54.4814,54.4814,54.454,54.4631,7100.0
2014-01-16 12:00:00,59.6,59.62,59.56,59.61,14500.0,54.454,54.4723,54.4175,54.4631,14500.0
2014-01-16 12:10:00,59.6,59.61,59.52,59.6,6200.0,54.454,54.4631,54.3809,54.454,6200.0
2014-01-16 12:20:00,59.59,59.62,59.58,59.61,19700.0,54.4449,54.4723,54.4357,54.4631,19700.0
2014-01-16 12:30:00,59.62,59.62,59.59,59.6,11700.0,54.4723,54.4723,54.4449,54.454,11700.0
2014-01-16 12:40:00,59.61,59.65,59.6,59.65,27600.0,54.4631,54.4997,54.454,54.4997,27600.0
2014-01-16 12:50:00,59.65,59.66,59.62,59.65,26800.0,54.4997,54.5088,54.4723,54.4997,26800.0
2014-01-16 13:00:00,59.67,59.7,59.65,59.69,17800.0,54.518,54.5454,54.4997,54.5362,17800.0
2014-01-16 13:10:00,59.7,59.75,59.68,59.71,21100.0,54.5454,54.5911,54.5271,54.5545,21100.0
2014-01-16 13:20:00,59.73,59.76,59.7,59.76,70100.0,54.5728,54.6002,54.5454,54.6002,70100.0
2014-01-16 13:30:00,59.75,59.84,59.75,59.8,19900.0,54.5911,54.6733,54.5911,54.6367,19900.0
2014-01-16 13:40:00,59.79,59.88,59.73,59.88,57300.0,54.6276,54.7098,54.5728,54.7098,57300.0
2014-01-16 13:50:00,59.89,59.96,59.8,59.86,45600.0,54.719,54.7829,54.6367,54.6916,45600.0
2014-01-16 14:00:00,59.85,60.05,59.81,59.89,135000.0,54.6824,54.8651,54.6459,54.719,135000.0
2014-01-16 14:10:00,59.89,60.21,59.89,60.12,92900.0,54.719,55.0113,54.719,54.9291,92900.0
2014-01-16 14:20:00,60.11,60.23,60.11,60.2,39600.0,54.92,55.0296,54.92,55.0022,39600.0
2014-01-16 14:30:00,60.22,60.27,60.05,60.17,25700.0,55.0205,55.0662,54.8651,54.9748,25700.0
2014-01-16 14:40:00,60.17,60.18,60.1,60.12,19900.0,54.9748,54.9839,54.9108,54.9291,19900.0
2014-01-16 14:50:00,60.12,60.13,60.1,60.11,10100.0,54.9291,54.9382,54.9108,54.92,10100.0
2014-01-16 15:00:00,60.11,60.16,60.0,60.05,60300.0,54.92,54.9657,54.8195,54.8651,60300.0
2014-01-16 15:10:00,60.05,60.12,60.05,60.09,5100.0,54.8651,54.9291,54.8651,54.9017,5100.0
2014-01-16 15:20:00,60.04,60.12,60.04,60.11,8900.0,54.856,54.9291,54.856,54.92,8900.0
2014-01-16 15:30:00,60.1,60.12,59.99,59.99,19600.0,54.9108,54.9291,54.8103,54.8103,19600.0
2014-01-16 15:40:00,59.98,59.98,59.79,59.8,26000.0,54.8012,54.8012,54.6276,54.6367,26000.0
2014-01-16 15:50:00,59.78,59.91,59.77,59.89,57200.0,54.6185,54.7372,54.6093,54.719,57200.0
2014-01-17 09:30:00,59.93,59.98,59.78,59.89,78000.0,54.7555,54.8012,54.6185,54.719,78000.0
2014-01-17 09:40:00,59.9,59.95,59.66,59.68,18100.0,54.7281,54.7738,54.5088,54.5271,18100.0
2014-01-17 09:50:00,59.66,59.8,59.66,59.78,6400.0,54.5088,54.6367,54.5088,54.6185,6400.0
2014-01-17 10:00:00,59.72,59.74,59.61,59.61,8500.0,54.5636,54.5819,54.4631,54.4631,8500.0
2014-01-17 10:10:00,59.61,59.7,59.59,59.68,12900.0,54.4631,54.5454,54.4449,54.5271,12900.0
2014-01-17 10:20:00,59.66,59.68,59.45,59.52,9100.0,54.5088,54.5271,54.317,54.3809,9100.0
2014-01-17 10:30:00,59.52,59.52,59.39,59.46,23800.0,54.3809,54.3809,54.2621,54.3261,23800.0
2014-01-17 10:40:00,59.46,59.46,59.43,59.43,3800.0,54.3261,54.3261,54.2987,54.2987,3800.0
2014-01-17 10:50:00,59.38,59.41,59.3,59.32,7700.0,54.253,54.2804,54.1799,54.1982,7700.0
2014-01-17 11:00:00,59.32,59.45,59.32,59.36,14100.0,54.1982,54.317,54.1982,54.2347,14100.0
2014-01-17 11:10:00,59.37,59.48,59.36,59.4,8100.0,54.2439,54.3444,54.2347,54.2713,8100.0
2014-01-17 11:20:00,59.4,59.45,59.36,59.41,29300.0,54.2713,54.317,54.2347,54.2804,29300.0
2014-01-17 11:30:00,59.42,59.43,59.36,59.4,5900.0,54.2895,54.2987,54.2347,54.2713,5900.0
2014-01-17 11:40:00,59.4,59.42,59.36,59.39,9700.0,54.2713,54.2895,54.2347,54.2621,9700.0
2014-01-17 11:50:00,59.4,59.52,59.4,59.52,15900.0,54.2713,54.3809,54.2713,54.3809,15900.0
2014-01-17 12:00:00,59.51,59.54,59.49,59.53,15200.0,54.3718,54.3992,54.3535,54.39,15200.0
2014-01-17 12:10:00,59.52,59.54,59.5,59.52,35800.0,54.3809,54.3992,54.3626,54.3809,35800.0
2014-01-17 12:20:00,59.52,59.53,59.51,59.53,17500.0,54.3809,54.39,54.3718,54.39,17500.0
2014-01-17 12:30:00,59.52,59.65,59.52,59.62,14900.0,54.3809,54.4997,54.3809,54.4723,14900.0
2014-01-17 12:40:00,59.63,59.65,59.59,59.62,14000.0,54.4814,54.4997,54.4449,54.4723,14000.0
2014-01-17 12:50:00,59.63,59.65,59.6,59.61,14800.0,54.4814,54.4997,54.454,54.4631,14800.0
2014-01-17 13:00:00,59.59,59.6,59.55,59.55,6400.0,54.4449,54.454,54.4083,54.4083,6400.0
2014-01-17 13:10:00,59.55,59.61,59.51,59.59,17500.0,54.4083,54.4631,54.3718,54.4449,17500.0
2014-01-17 13:20:00,59.6,59.63,59.53,59.57,29700.0,54.454,54.4814,54.39,54.4266,29700.0
2014-01-17 13:30:00,59.58,59.6,59.57,59.6,2300.0,54.4357,54.454,54.4266,54.454,2300.0
2014-01-17 13:40:00,59.6,59.63,59.57,59.59,6100.0,54.454,54.4814,54.4266,54.4449,6100.0
2014-01-17 13:50:00,59.56,59.62,59.56,59.62,7900.0,54.4175,54.4723,54.4175,54.4723,7900.0
2014-01-17 14:00:00,59.61,59.63,59.6,59.62,4900.0,54.4631,54.4814,54.454,54.4723,4900.0
2014-01-17 14:10:00,59.63,59.65,59.56,59.58,14600.0,54.4814,54.4997,54.4175,54.4357,14600.0
2014-01-17 14:20:00,59.6,59.6,59.51,59.52,6300.0,54.454,54.454,54.3718,54.3809,6300.0
2014-01-17 14:30:00,59.53,59.56,59.45,59.49,14300.0,54.39,54.4175,54.317,54.3535,14300.0
2014-01-17 14:40:00,59.51,59.54,59.5,59.5,12100.0,54.3718,54.3992,54.3626,54.3626,12100.0
2014-01-17 14:50:00,59.53,59.55,59.51,59.51,15000.0,54.39,54.4083,54.3718,54.3718,15000.0
2014-01-17 15:00:00,59.52,59.56,59.47,59.47,19600.0,54.3809,54.4175,54.3352,54.3352,19600.0
2014-01-17 15:10:00,59.45,59.53,59.45,59.49,11100.0,54.317,54.39,54.317,54.3535,11100.0
2014-01-17 15:20:00,59.49,59.55,59.49,59.55,24100.0,54.3535,54.4083,54.3535,54.4083,24100.0
2014-01-17 15:30:00,59.53,59.53,59.42,59.48,36700.0,54.39,54.39,54.2895,54.3444,36700.0
2014-01-17 15:40:00,59.48,59.6,59.45,59.59,44500.0,54.3444,54.454,54.317,54.4449,44500.0
2014-01-17 15:50:00,59.6,59.61,59.56,59.59,65100.0,54.454,54.4631,54.4175,54.4449,65100.0
2014-01-21 09:30:00,59.96,60.0,59.62,59.76,14300.0,54.7829,54.8195,54.4723,54.6002,14300.0
2014-01-21 09:40:00,59.73,59.99,59.68,59.99,14300.0,54.5728,54.8103,54.5271,54.8103,14300.0
2014-01-21 09:50:00,59.97,60.0,59.91,60.0,20800.0,54.7921,54.8195,54.7372,54.8195,20800.0
2014-01-21 10:00:00,59.98,60.14,59.95,60.11,26700.0,54.8012,54.9474,54.7738,54.92,26700.0
2014-01-21 10:10:00,60.1,60.1,59.7,59.88,28100.0,54.9108,54.9108,54.5454,54.7098,28100.0
2014-01-21 10:20:00,59.89,59.89,59.73,59.73,11800.0,54.719,54.719,54.5728,54.5728,11800.0
2014-01-21 10:30:00,59.74,59.75,59.6,59.73,14700.0,54.5819,54.5911,54.454,54.5728,14700.0
2014-01-21 10:40:00,59.7,59.7,59.56,59.6,66800.0,54.5454,54.5454,54.4175,54.454,66800.0
2014-01-21 10:50:00,59.6,59.68,59.57,59.59,52100.0,54.454,54.5271,54.4266,54.4449,52100.0
2014-01-21 11:00:00,59.6,59.67,59.38,59.44,39900.0,54.454,54.518,54.253,54.3078,39900.0
2014-01-21 11:10:00,59.43,59.54,59.34,59.54,18900.0,54.2987,54.3992,54.2165,54.3992,18900.0
2014-01-21 11:20:00,59.55,59.59,59.52,59.56,22800.0,54.4083,54.4449,54.3809,54.4175,22800.0
2014-01-21 11:30:00,59.53,59.59,59.49,59.59,17000.0,54.39,54.4449,54.3535,54.4449,17000.0
2014-01-21 11:40:00,59.6,59.72,59.55,59.72,18300.0,54.454,54.5636,54.4083,54.5636,18300.0
2014-01-21 11:50:00,59.71,59.86,59.7,59.84,31900.0,54.5545,54.6916,54.5454,54.6733,31900.0
2014-01-21 12:00:00,59.84,59.87,59.74,59.82,17100.0,54.6733,54.7007,54.5819,54.655,17100.0
2014-01-21 12:10:00,59.82,59.86,59.82,59.86,17000.0,54.655,54.6916,54.655,54.6916,17000.0
2014-01-21 12:20:00,59.87,60.0,59.86,59.92,19000.0,54.7007,54.8195,54.6916,54.7464,19000.0
2014-01-21 12:30:00,59.91,59.96,59.86,59.96,9100.0,54.7372,54.7829,54.6916,54.7829,9100.0
2014-01-21 12:40:00,59.96,60.0,59.93,59.93,31200.0,54.7829,54.8195,54.7555,54.7555,31200.0
2014-01-21 12:50:00,59.94,59.95,59.92,59.94,6000.0,54.7646,54.7738,54.7464,54.7646,6000.0
2014-01-21 13:00:00,59.96,59.98,59.91,59.98,17400.0,54.7829,54.8012,54.7372,54.8012,17400.0
2014-01-21 13:10:00,59.99,60.0,59.92,59.96,16400.0,54.8103,54.8195,54.7464,54.7829,16400.0
2014-01-21 13:20:00,59.94,59.94,59.85,59.87,9800.0,54.7646,54.7646,54.6824,54.7007,9800.0
2014-01-21 13:30:00,59.87,60.0,59.87,59.98,42400.0,54.7007,54.8195,54.7007,54.8012,42400.0
2014-01-21 13:40:00,59.98,59.99,59.91,59.95,17500.0,54.8012,54.8103,54.7372,54.7738,17500.0
2014-01-21 13:50:00,59.96,59.98,59.93,59.95,6900.0,54.7829,54.8012,54.7555,54.7738,6900.0
2014-01-21 14:00:00,59.92,59.99,59.92,59.96,8100.0,54.7464,54.8103,54.7464,54.7829,8100.0
2014-01-21 14:10:00,59.96,60.0,59.95,59.97,20500.0,54.7829,54.8195,54.7738,54.7921,20500.0
2014-01-21 14:20:00,59.96,59.96,59.91,59.96,10300.0,54.7829,54.7829,54.7372,54.7829,10300.0
2014-01-21 14:30:00,59.97,60.0,59.96,60.0,30400.0,54.7921,54.8195,54.7829,54.8195,30400.0
2014-01-21 14:40:00,60.0,60.0,59.87,59.88,16800.0,54.8195,54.8195,54.7007,54.7098,16800.0
2014-01-21 14:50:00,59.88,59.89,59.69,59.73,32900.0,54.7098,54.719,54.5362,54.5728,32900.0
2014-01-21 15:00:00,59.73,59.76,59.66,59.66,49100.0,54.5728,54.6002,54.5088,54.5088,49100.0
2014-01-21 15:10:00,59.69,59.91,59.69,59.91,13400.0,54.5362,54.7372,54.5362,54.7372,13400.0
2014-01-21 15:20:00,59.9,59.92,59.84,59.85,22500.0,54.7281,54.7464,54.6733,54.6824,22500.0
2014-01-21 15:30:00,59.85,59.94,59.85,59.93,45300.0,54.6824,54.7646,54.6824,54.7555,45300.0
2014-01-21 15:40:00,59.93,60.06,59.93,60.05,37200.0,54.7555,54.8743,54.7555,54.8651,37200.0
2014-01-21 15:50:00,60.07,60.15,59.96,59.99,96800.0,54.8834,54.9565,54.7829,54.8103,96800.0
2014-01-22 09:30:00,60.1,60.17,59.73,59.85,15100.0,54.9108,54.9748,54.5728,54.6824,15100.0
2014-01-22 09:40:00,59.83,59.94,59.72,59.87,5200.0,54.6641,54.7646,54.5636,54.7007,5200.0
2014-01-22 09:50:00,59.93,59.94,59.83,59.85,4800.0,54.7555,54.7646,54.6641,54.6824,4800.0
2014-01-22 10:00:00,59.89,60.0,59.83,59.97,11100.0,54.719,54.8195,54.6641,54.7921,11100.0
2014-01-22 10:10:00,59.97,59.97,59.66,59.72,19800.0,54.7921,54.7921,54.5088,54.5636,19800.0
2014-01-22 10:20:00,59.75,59.93,59.72,59.93,5600.0,54.5911,54.7555,54.5636,54.7555,5600.0
2014-01-22 10:30:00,59.93,59.93,59.86,59.87,4400.0,54.7555,54.7555,54.6916,54.7007,4400.0
2014-01-22 10:40:00,59.89,59.9,59.68,59.71,11700.0,54.719,54.7281,54.5271,54.5545,11700.0
2014-01-22 10:50:00,59.73,59.74,59.65,59.66,7000.0,54.5728,54.5819,54.4997,54.5088,7000.0
2014-01-22 11:00:00,59.73,59.8,59.69,59.8,3600.0,54.5728,54.6367,54.5362,54.6367,3600.0
2014-01-22 11:10:00,59.8,59.87,59.79,59.87,6500.0,54.6367,54.7007,54.6276,54.7007,6500.0
2014-01-22 11:20:00,59.9,59.9,59.8,59.83,4900.0,54.7281,54.7281,54.6367,54.6641,4900.0
2014-01-22 11:30:00,59.85,59.89,59.82,59.83,1200.0,54.6824,54.719,54.655,54.6641,1200.0
2014-01-22 11:40:00,59.83,59.87,59.82,59.84,4500.0,54.6641,54.7007,54.655,54.6733,4500.0
2014-01-22 11:50:00,59.85,59.87,59.77,59.78,22400.0,54.6824,54.7007,54.6093,54.6185,22400.0
2014-01-22 12:00:00,59.8,59.8,59.68,59.73,15900.0,54.6367,54.6367,54.5271,54.5728,15900.0
2014-01-22 12:10:00,59.73,59.79,59.67,59.76,9200.0,54.5728,54.6276,54.518,54.6002,9200.0
2014-01-22 12:20:00,59.78,59.8,59.75,59.78,2400.0,54.6185,54.6367,54.5911,54.6185,2400.0
2014-01-22 12:30:00,59.76,59.78,59.75,59.77,3600.0,54.6002,54.6185,54.5911,54.6093,3600.0
2014-01-22 12:40:00,59.77,59.82,59.77,59.8,3300.0,54.6093,54.655,54.6093,54.6367,3300.0
2014-01-22 12:50:00,59.82,59.85,59.8,59.82,4100.0,54.655,54.6824,54.6367,54.655,4100.0
2014-01-22 13:00:00,59.84,59.84,59.74,59.74,4500.0,54.6733,54.6733,54.5819,54.5819,4500.0
2014-01-22 13:10:00,59.75,59.83,59.75,59.8,7600.0,54.5911,54.6641,54.5911,54.6367,7600.0
2014-01-22 13:20:00,59.82,59.82,59.77,59.8,2200.0,54.655,54.655,54.6093,54.6367,2200.0
2014-01-22 13:30:00,59.82,59.82,59.73,59.76,5400.0,54.655,54.655,54.5728,54.6002,5400.0
2014-01-22 13:40:00,59.77,59.79,59.75,59.75,4000.0,54.6093,54.6276,54.5911,54.5911,4000.0
2014-01-22 13:50:00,59.73,59.79,59.72,59.79,2300.0,54.5728,54.6276,54.5636,54.6276,2300.0
2014-01-22 14:00:00,59.78,59.78,59.73,59.78,3400.0,54.6185,54.6185,54.5728,54.6185,3400.0
2014-01-22 14:10:00,59.78,59.8,59.78,59.8,4900.0,54.6185,54.6367,54.6185,54.6367,4900.0
2014-01-22 14:20:00,59.79,59.8,59.73,59.74,4400.0,54.6276,54.6367,54.5728,54.5819,4400.0
2014-01-22 14:30:00,59.75,59.8,59.74,59.78,4500.0,54.5911,54.6367,54.5819,54.6185,4500.0
2014-01-22 14:40:00,59.78,59.79,59.71,59.73,5300.0,54.6185,54.6276,54.5545,54.5728,5300.0
2014-01-22 14:50:00,59.75,59.79,59.71,59.72,5400.0,54.5911,54.6276,54.5545,54.5636,5400.0
2014-01-22 15:00:00,59.74,59.8,59.73,59.76,7600.0,54.5819,54.6367,54.5728,54.6002,7600.0
2014-01-22 15:10:00,59.75,59.75,59.7,59.74,3300.0,54.5911,54.5911,54.5454,54.5819,3300.0
2014-01-22 15:20:00,59.75,59.76,59.68,59.69,9900.0,54.5911,54.6002,54.5271,54.5362,9900.0
2014-01-22 15:30:00,59.7,59.72,59.67,59.72,19300.0,54.5454,54.5636,54.518,54.5636,19300.0
2014-01-22 15:40:00,59.71,59.72,59.56,59.69,35900.0,54.5545,54.5636,54.4175,54.5362,35900.0
2014-01-22 15:50:00,59.69,59.7,59.49,59.6,73100.0,54.5362,54.5454,54.3535,54.454,73100.0
2014-01-23 09:30:00,60.78,60.88,60.12,60.51,82500.0,55.5321,55.6235,54.9291,55.2854,82500.0
2014-01-23 09:40:00,60.54,61.8,60.43,61.67,135900.0,55.3128,56.4641,55.2123,56.3453,135900.0
2014-01-23 09:50:00,61.64,61.75,61.45,61.49,32800.0,56.3179,56.4184,56.1443,56.1808,32800.0
2014-01-23 10:00:00,61.51,62.39,61.51,62.04,141700.0,56.1991,57.0031,56.1991,56.6833,141700.0
2014-01-23 10:10:00,62.05,62.4,61.98,62.23,57000.0,56.6925,57.0122,56.6285,56.8569,57000.0
2014-01-23 10:20:00,62.16,62.4,62.13,62.13,16600.0,56.793,57.0122,56.7656,56.7656,16600.0
2014-01-23 10:30:00,62.12,62.12,61.91,61.96,47700.0,56.7564,56.7564,56.5646,56.6102,47700.0
2014-01-23 10:40:00,61.97,62.05,61.86,62.0,17000.0,56.6194,56.6925,56.5189,56.6468,17000.0
2014-01-23 10:50:00,62.0,62.0,61.66,61.7,27700.0,56.6468,56.6468,56.3361,56.3727,27700.0
2014-01-23 11:00:00,61.66,61.68,61.48,61.53,26600.0,56.3361,56.3544,56.1717,56.2174,26600.0
2014-01-23 11:10:00,61.52,61.82,61.47,61.78,51500.0,56.2082,56.4823,56.1625,56.4458,51500.0
2014-01-23 11:20:00,61.78,62.0,61.73,61.74,127100.0,56.4458,56.6468,56.4001,56.4092,127100.0
2014-01-23 11:30:00,61.71,61.75,61.68,61.73,40700.0,56.3818,56.4184,56.3544,56.4001,40700.0
2014-01-23 11:40:00,61.74,61.78,61.53,61.54,14600.0,56.4092,56.4458,56.2174,56.2265,14600.0
2014-01-23 11:50:00,61.54,61.77,61.45,61.77,16900.0,56.2265,56.4366,56.1443,56.4366,16900.0
2014-01-23 12:00:00,61.77,61.78,61.49,61.56,20300.0,56.4366,56.4458,56.1808,56.2448,20300.0
2014-01-23 12:10:00,61.56,61.65,61.53,61.65,24300.0,56.2448,56.327,56.2174,56.327,24300.0
2014-01-23 12:20:00,61.62,61.65,61.56,61.6,24200.0,56.2996,56.327,56.2448,56.2813,24200.0
2014-01-23 12:30:00,61.59,61.61,61.54,61.58,12700.0,56.2722,56.2905,56.2265,56.263,12700.0
2014-01-23 12:40:00,61.58,61.61,61.5,61.5,17000.0,56.263,56.2905,56.19,56.19,17000.0
2014-01-23 12:50:00,61.51,61.51,61.39,61.48,28200.0,56.1991,56.1991,56.0895,56.1717,28200.0
2014-01-23 13:00:00,61.45,61.51,61.45,61.49,18300.0,56.1443,56.1991,56.1443,56.1808,18300.0
2014-01-23 13:10:00,61.48,61.52,61.48,61.5,12500.0,56.1717,56.2082,56.1717,56.19,12500.0
2014-01-23 13:20:00,61.5,61.52,61.48,61.51,19600.0,56.19,56.2082,56.1717,56.1991,19600.0
2014-01-23 13:30:00,61.51,61.52,61.46,61.46,38200.0,56.1991,56.2082,56.1534,56.1534,38200.0
2014-01-23 13:40:00,61.49,61.49,61.3,61.31,16700.0,56.1808,56.1808,56.0072,56.0164,16700.0
2014-01-23 13:50:00,61.31,61.52,61.28,61.32,23800.0,56.0164,56.2082,55.9889,56.0255,23800.0
2014-01-23 14:00:00,61.32,61.45,61.28,61.4,20400.0,56.0255,56.1443,55.9889,56.0986,20400.0
2014-01-23 14:10:00,61.4,61.41,61.32,61.38,17200.0,56.0986,56.1077,56.0255,56.0803,17200.0
2014-01-23 14:20:00,61.39,61.4,61.21,61.21,18000.0,56.0895,56.0986,55.925,55.925,18000.0
2014-01-23 14:30:00,61.21,61.21,61.08,61.14,21900.0,55.925,55.925,55.8062,55.861,21900.0
2014-01-23 14:40:00,61.13,61.16,61.04,61.14,31100.0,55.8519,55.8793,55.7697,55.861,31100.0
2014-01-23 14:50:00,61.14,61.21,61.13,61.14,43000.0,55.861,55.925,55.8519,55.861,43000.0
2014-01-23 15:00:00,61.14,61.15,61.04,61.04,28800.0,55.861,55.8702,55.7697,55.7697,28800.0
2014-01-23 15:10:00,61.01,61.02,60.91,60.98,27200.0,55.7423,55.7514,55.6509,55.7149,27200.0
2014-01-23 15:20:00,60.98,61.24,60.98,61.21,29800.0,55.7149,55.9524,55.7149,55.925,29800.0
2014-01-23 15:30:00,61.21,61.38,61.19,61.25,47800.0,55.925,56.0803,55.9067,55.9615,47800.0
2014-01-23 15:40:00,61.25,61.37,61.13,61.22,45400.0,55.9615,56.0712,55.8519,55.9341,45400.0
2014-01-23 15:50:00,61.22,61.32,61.17,61.32,82400.0,55.9341,56.0255,55.8884,56.0255,82400.0
2014-01-24 09:30:00,60.89,60.98,60.51,60.52,15000.0,55.6326,55.7149,55.2854,55.2946,15000.0
2014-01-24 09:40:00,60.51,60.51,59.95,60.13,20300.0,55.2854,55.2854,54.7738,54.9382,20300.0
2014-01-24 09:50:00,60.14,60.23,59.96,60.03,44000.0,54.9474,55.0296,54.7829,54.8469,44000.0
2014-01-24 10:00:00,60.01,60.17,59.88,60.0,10600.0,54.8286,54.9748,54.7098,54.8195,10600.0
2014-01-24 10:10:00,59.98,59.98,59.83,59.9,32500.0,54.8012,54.8012,54.6641,54.7281,32500.0
2014-01-24 10:20:00,59.95,60.09,59.8,59.92,27900.0,54.7738,54.9017,54.6367,54.7464,27900.0
2014-01-24 10:30:00,59.94,59.94,59.71,59.71,18000.0,54.7646,54.7646,54.5545,54.5545,18000.0
2014-01-24 10:40:00,59.76,59.76,59.34,59.49,17400.0,54.6002,54.6002,54.2165,54.3535,17400.0
2014-01-24 10:50:00,59.43,59.44,59.22,59.26,14100.0,54.2987,54.3078,54.1068,54.1434,14100.0
2014-01-24 11:00:00,59.26,59.35,59.17,59.22,13300.0,54.1434,54.2256,54.0611,54.1068,13300.0
2014-01-24 11:10:00,59.15,59.28,59.08,59.14,11700.0,54.0429,54.1616,53.9789,54.0337,11700.0
2014-01-24 11:20:00,59.13,59.13,58.91,58.99,11800.0,54.0246,54.0246,53.8236,53.8967,11800.0
2014-01-24 11:30:00,58.99,59.05,58.9,58.98,12700.0,53.8967,53.9515,53.8144,53.8875,12700.0
2014-01-24 11:40:00,58.99,59.04,58.95,59.03,11100.0,53.8967,53.9424,53.8601,53.9332,11100.0
2014-01-24 11:50:00,59.04,59.3,59.01,59.29,19400.0,53.9424,54.1799,53.9149,54.1708,19400.0
2014-01-24 12:00:00,59.31,59.33,59.15,59.3,10600.0,54.189,54.2073,54.0429,54.1799,10600.0
2014-01-24 12:10:00,59.26,59.41,59.21,59.38,68200.0,54.1434,54.2804,54.0977,54.253,68200.0
2014-01-24 12:20:00,59.36,59.41,59.29,59.31,7600.0,54.2347,54.2804,54.1708,54.189,7600.0
2014-01-24 12:30:00,59.29,59.32,59.25,59.28,6800.0,54.1708,54.1982,54.1342,54.1616,6800.0
2014-01-24 12:40:00,59.32,59.33,59.21,59.23,8600.0,54.1982,54.2073,54.0977,54.116,8600.0
2014-01-24 12:50:00,59.27,59.31,59.25,59.3,4900.0,54.1525,54.189,54.1342,54.1799,4900.0
2014-01-24 13:00:00,59.31,59.37,59.24,59.37,7100.0,54.189,54.2439,54.1251,54.2439,7100.0
2014-01-24 13:10:00,59.36,59.39,59.3,59.3,6300.0,54.2347,54.2621,54.1799,54.1799,6300.0
2014-01-24 13:20:00,59.28,59.33,59.22,59.33,8300.0,54.1616,54.2073,54.1068,54.2073,8300.0
2014-01-24 13:30:00,59.33,59.39,59.31,59.32,10500.0,54.2073,54.2621,54.189,54.1982,10500.0
2014-01-24 13:40:00,59.34,59.38,59.31,59.38,8200.0,54.2165,54.253,54.189,54.253,8200.0
2014-01-24 13:50:00,59.39,59.55,59.39,59.54,14400.0,54.2621,54.4083,54.2621,54.3992,14400.0
2014-01-24 14:00:00,59.55,59.56,59.36,59.38,19300.0,54.4083,54.4175,54.2347,54.253,19300.0
2014-01-24 14:10:00,59.37,59.38,59.31,59.35,10000.0,54.2439,54.253,54.189,54.2256,10000.0
2014-01-24 14:20:00,59.36,59.36,59.26,59.27,10900.0,54.2347,54.2347,54.1434,54.1525,10900.0
2014-01-24 14:30:00,59.27,61.34,59.27,60.71,292500.0,54.1525,56.0438,54.1525,55.4682,292500.0
2014-01-24 14:40:00,60.71,60.71,59.69,59.9,167900.0,55.4682,55.4682,54.5362,54.7281,167900.0
2014-01-24 14:50:00,59.85,59.85,58.8,59.61,142100.0,54.6824,54.6824,53.7231,54.4631,142100.0
2014-01-24 15:00:00,59.61,59.99,59.45,59.97,65200.0,54.4631,54.8103,54.317,54.7921,65200.0
2014-01-24 15:10:00,59.97,59.99,59.72,59.9,33500.0,54.7921,54.8103,54.5636,54.7281,33500.0
2014-01-24 15:20:00,59.9,59.97,59.69,59.88,101900.0,54.7281,54.7921,54.5362,54.7098,101900.0
2014-01-24 15:30:00,59.92,59.96,59.78,59.83,66500.0,54.7464,54.7829,54.6185,54.6641,66500.0
2014-01-24 15:40:00,59.84,59.85,59.45,59.55,101100.0,54.6733,54.6824,54.317,54.4083,101100.0
2014-01-24 15:50:00,59.56,59.76,59.52,59.57,161300.0,54.4175,54.6002,54.3809,54.4266,161300.0
2014-01-27 09:30:00,60.14,60.14,59.26,59.44,44600.0,54.9474,54.9474,54.1434,54.3078,44600.0
2014-01-27 09:40:00,59.47,59.75,59.4,59.4,19200.0,54.3352,54.5911,54.2713,54.2713,19200.0
2014-01-27 09:50:00,59.39,59.55,59.28,59.55,16700.0,54.2621,54.4083,54.1616,54.4083,16700.0
2014-01-27 10:00:00,59.55,59.55,59.34,59.49,31200.0,54.4083,54.4083,54.2165,54.3535,31200.0
2014-01-27 10:10:00,59.49,59.54,59.42,59.53,41400.0,54.3535,54.3992,54.2895,54.39,41400.0
2014-01-27 10:20:00,59.48,59.5,59.04,59.04,16900.0,54.3444,54.3626,53.9424,53.9424,16900.0
2014-01-27 10:30:00,59.11,59.28,59.11,59.17,29900.0,54.0063,54.1616,54.0063,54.0611,29900.0
2014-01-27 10:40:00,59.17,59.28,59.16,59.24,45300.0,54.0611,54.1616,54.052,54.1251,45300.0
2014-01-27 10:50:00,59.25,59.26,59.01,59.02,23700.0,54.1342,54.1434,53.9149,53.9241,23700.0
2014-01-27 11:00:00,59.01,59.25,58.9,58.98,40000.0,53.9149,54.1342,53.8144,53.8875,40000.0
2014-01-27 11:10:00,58.96,59.06,58.88,58.98,25900.0,53.8693,53.9606,53.7962,53.8875,25900.0
2014-01-27 11:20:00,58.95,59.0,58.77,58.77,25600.0,53.8601,53.9058,53.6957,53.6957,25600.0
2014-01-27 11:30:00,58.73,58.74,58.6,58.65,12300.0,53.6591,53.6683,53.5403,53.586,12300.0
2014-01-27 11:40:00,58.63,58.7,58.54,58.54,15600.0,53.5678,53.6317,53.4855,53.4855,15600.0
2014-01-27 11:50:00,58.56,58.56,58.3,58.32,9900.0,53.5038,53.5038,53.2662,53.2845,9900.0
2014-01-27 12:00:00,58.32,58.33,58.21,58.22,14000.0,53.2845,53.2937,53.184,53.1932,14000.0
2014-01-27 12:10:00,58.21,58.21,58.06,58.06,9500.0,53.184,53.184,53.047,53.047,9500.0
2014-01-27 12:20:00,58.06,58.14,57.92,58.09,18500.0,53.047,53.1201,52.9191,53.0744,18500.0
2014-01-27 12:30:00,58.07,58.18,57.96,58.17,8600.0,53.0561,53.1566,52.9556,53.1475,8600.0
2014-01-27 12:40:00,58.17,58.23,58.06,58.09,12000.0,53.1475,53.2023,53.047,53.0744,12000.0
2014-01-27 12:50:00,58.11,58.13,57.91,57.91,10700.0,53.0927,53.1109,52.9099,52.9099,10700.0
2014-01-27 13:00:00,57.92,58.01,57.86,57.97,20500.0,52.9191,53.0013,52.8642,52.9647,20500.0
2014-01-27 13:10:00,58.0,58.33,57.96,58.29,49700.0,52.9922,53.2937,52.9556,53.2571,49700.0
2014-01-27 13:20:00,58.3,58.3,57.94,57.97,39700.0,53.2662,53.2662,52.9373,52.9647,39700.0
2014-01-27 13:30:00,57.97,58.02,57.9,57.93,7800.0,52.9647,53.0104,52.9008,52.9282,7800.0
2014-01-27 13:40:00,57.93,58.02,57.92,57.97,51900.0,52.9282,53.0104,52.9191,52.9647,51900.0
2014-01-27 13:50:00,57.96,58.01,57.92,57.98,45200.0,52.9556,53.0013,52.9191,52.9739,45200.0
2014-01-27 14:00:00,57.97,58.09,57.94,58.07,55600.0,52.9647,53.0744,52.9373,53.0561,55600.0
2014-01-27 14:10:00,58.1,58.56,58.1,58.53,24000.0,53.0835,53.5038,53.0835,53.4764,24000.0
2014-01-27 14:20:00,58.52,58.55,58.36,58.4,38100.0,53.4673,53.4947,53.3211,53.3576,38100.0
2014-01-27 14:30:00,58.4,58.47,58.36,58.46,33700.0,53.3576,53.4216,53.3211,53.4124,33700.0
2014-01-27 14:40:00,58.47,58.74,58.46,58.74,34000.0,53.4216,53.6683,53.4124,53.6683,34000.0
2014-01-27 14:50:00,58.75,58.83,58.66,58.66,48400.0,53.6774,53.7505,53.5952,53.5952,48400.0
2014-01-27 15:00:00,58.67,58.67,58.41,58.5,18800.0,53.6043,53.6043,53.3668,53.449,18800.0
2014-01-27 15:10:00,58.49,58.51,58.32,58.32,37900.0,53.4398,53.4581,53.2845,53.2845,37900.0
2014-01-27 15:20:00,58.33,58.33,58.13,58.15,30300.0,53.2937,53.2937,53.1109,53.1292,30300.0
2014-01-27 15:30:00,58.13,58.41,58.13,58.34,81400.0,53.1109,53.3668,53.1109,53.3028,81400.0
2014-01-27 15:40:00,58.34,58.37,58.03,58.04,82900.0,53.3028,53.3302,53.0196,53.0287,82900.0
2014-01-27 15:50:00,58.04,58.18,57.99,58.04,128400.0,53.0287,53.1566,52.983,53.0287,128400.0
2014-01-28 09:30:00,59.27,60.7,59.2,60.27,93800.0,54.1525,55.459,54.0885,55.0662,93800.0
2014-01-28 09:40:00,60.27,61.22,60.17,61.22,172800.0,55.0662,55.9341,54.9748,55.9341,172800.0
2014-01-28 09:50:00,61.14,61.33,60.92,60.98,70200.0,55.861,56.0346,55.66,55.7149,70200.0
2014-01-28 10:00:00,60.98,61.36,60.89,61.36,120600.0,55.7149,56.062,55.6326,56.062,120600.0
2014-01-28 10:10:00,61.34,62.64,61.3,62.62,253500.0,56.0438,57.2315,56.0072,57.2133,253500.0
2014-01-28 10:20:00,62.62,63.05,61.6,62.01,396400.0,57.2133,57.6061,56.2813,56.6559,396400.0
2014-01-28 10:30:00,61.98,62.01,61.7,61.81,74700.0,56.6285,56.6559,56.3727,56.4732,74700.0
2014-01-28 10:40:00,61.79,61.87,61.58,61.62,66700.0,56.4549,56.528,56.263,56.2996,66700.0
2014-01-28 10:50:00,61.61,61.79,61.5,61.68,61900.0,56.2905,56.4549,56.19,56.3544,61900.0
2014-01-28 11:00:00,61.69,61.81,61.57,61.77,50400.0,56.3635,56.4732,56.2539,56.4366,50400.0
2014-01-28 11:10:00,61.76,61.85,61.47,61.75,49200.0,56.4275,56.5097,56.1625,56.4184,49200.0
2014-01-28 11:20:00,61.76,61.79,61.58,61.67,36900.0,56.4275,56.4549,56.263,56.3453,36900.0
2014-01-28 11:30:00,61.64,61.68,61.31,61.4,38100.0,56.3179,56.3544,56.0164,56.0986,38100.0
2014-01-28 11:40:00,61.41,61.57,61.36,61.39,35500.0,56.1077,56.2539,56.062,56.0895,35500.0
2014-01-28 11:50:00,61.39,61.6,61.39,61.53,26900.0,56.0895,56.2813,56.0895,56.2174,26900.0
2014-01-28 12:00:00,61.52,61.7,61.28,61.31,35000.0,56.2082,56.3727,55.9889,56.0164,35000.0
2014-01-28 12:10:00,61.3,61.43,61.25,61.3,17800.0,56.0072,56.126,55.9615,56.0072,17800.0
2014-01-28 12:20:00,61.3,61.35,61.22,61.3,17900.0,56.0072,56.0529,55.9341,56.0072,17900.0
2014-01-28 12:30:00,61.35,61.47,61.23,61.23,18200.0,56.0529,56.1625,55.9433,55.9433,18200.0
2014-01-28 12:40:00,61.23,61.34,61.18,61.22,16500.0,55.9433,56.0438,55.8976,55.9341,16500.0
2014-01-28 12:50:00,61.21,61.42,61.18,61.18,17200.0,55.925,56.1169,55.8976,55.8976,17200.0
2014-01-28 13:00:00,61.24,61.25,61.06,61.13,26100.0,55.9524,55.9615,55.7879,55.8519,26100.0
2014-01-28 13:10:00,61.15,61.24,61.02,61.04,69400.0,55.8702,55.9524,55.7514,55.7697,69400.0
2014-01-28 13:20:00,61.03,61.05,60.96,60.96,21000.0,55.7605,55.7788,55.6966,55.6966,21000.0
2014-01-28 13:30:00,60.97,61.0,60.54,60.67,42800.0,55.7057,55.7331,55.3128,55.4316,42800.0
2014-01-28 13:40:00,60.68,60.91,60.68,60.8,17000.0,55.4408,55.6509,55.4408,55.5504,17000.0
2014-01-28 13:50:00,60.8,60.99,60.8,60.97,17600.0,55.5504,55.724,55.5504,55.7057,17600.0
2014-01-28 14:00:00,60.95,61.04,60.91,61.01,38100.0,55.6874,55.7697,55.6509,55.7423,38100.0
2014-01-28 14:10:00,61.01,61.03,60.95,60.99,25600.0,55.7423,55.7605,55.6874,55.724,25600.0
2014-01-28 14:20:00,60.99,61.09,60.99,61.02,34600.0,55.724,55.8154,55.724,55.7514,34600.0
2014-01-28 14:30:00,61.03,61.19,61.03,61.16,21400.0,55.7605,55.9067,55.7605,55.8793,21400.0
2014-01-28 14:40:00,61.16,61.36,61.08,61.36,24600.0,55.8793,56.062,55.8062,56.062,24600.0
2014-01-28 14:50:00,61.36,61.49,61.35,61.44,27600.0,56.062,56.1808,56.0529,56.1351,27600.0
2014-01-28 15:00:00,61.45,61.49,61.32,61.42,24100.0,56.1443,56.1808,56.0255,56.1169,24100.0
2014-01-28 15:10:00,61.4,61.7,61.4,61.64,37300.0,56.0986,56.3727,56.0986,56.3179,37300.0
2014-01-28 15:20:00,61.65,61.77,61.6,61.74,32700.0,56.327,56.4366,56.2813,56.4092,32700.0
2014-01-28 15:30:00,61.74,61.79,61.57,61.58,37400.0,56.4092,56.4549,56.2539,56.263,37400.0
2014-01-28 15:40:00,61.56,61.7,61.55,61.66,47900.0,56.2448,56.3727,56.2356,56.3361,47900.0
2014-01-28 15:50:00,61.66,61.7,61.52,61.56,112600.0,56.3361,56.3727,56.2082,56.2448,112600.0
2014-01-29 09:30:00,60.67,61.27,60.42,61.27,27000.0,55.4316,55.9798,55.2032,55.9798,27000.0
2014-01-29 09:40:00,61.25,61.49,61.23,61.31,9200.0,55.9615,56.1808,55.9433,56.0164,9200.0
2014-01-29 09:50:00,61.38,61.49,61.28,61.33,5800.0,56.0803,56.1808,55.9889,56.0346,5800.0
2014-01-29 10:00:00,61.36,61.91,61.27,61.68,83900.0,56.062,56.5646,55.9798,56.3544,83900.0
2014-01-29 10:10:00,61.68,61.68,61.44,61.51,39000.0,56.3544,56.3544,56.1351,56.1991,39000.0
2014-01-29 10:20:00,61.55,61.67,61.48,61.67,15700.0,56.2356,56.3453,56.1717,56.3453,15700.0
2014-01-29 10:30:00,61.67,61.89,61.66,61.89,11300.0,56.3453,56.5463,56.3361,56.5463,11300.0
2014-01-29 10:40:00,61.87,62.0,61.87,61.96,6100.0,56.528,56.6468,56.528,56.6102,6100.0
2014-01-29 10:50:00,61.92,62.4,61.89,62.4,22800.0,56.5737,57.0122,56.5463,57.0122,22800.0
2014-01-29 11:00:00,62.41,62.53,62.37,62.48,41800.0,57.0214,57.131,56.9848,57.0853,41800.0
2014-01-29 11:10:00,62.48,62.56,62.47,62.52,18900.0,57.0853,57.1584,57.0762,57.1219,18900.0
2014-01-29 11:20:00,62.54,62.63,62.51,62.62,11100.0,57.1402,57.2224,57.1127,57.2133,11100.0
2014-01-29 11:30:00,62.62,62.64,62.5,62.51,22400.0,57.2133,57.2315,57.1036,57.1127,22400.0
2014-01-29 11:40:00,62.5,62.51,62.43,62.48,16200.0,57.1036,57.1127,57.0397,57.0853,16200.0
2014-01-29 11:50:00,62.49,62.55,62.45,62.53,15500.0,57.0945,57.1493,57.0579,57.131,15500.0
2014-01-29 12:00:00,62.53,62.58,62.48,62.53,11700.0,57.131,57.1767,57.0853,57.131,11700.0
2014-01-29 12:10:00,62.58,62.58,62.5,62.56,13700.0,57.1767,57.1767,57.1036,57.1584,13700.0
2014-01-29 12:20:00,62.58,62.8,62.58,62.68,24800.0,57.1767,57.3777,57.1767,57.2681,24800.0
2014-01-29 12:30:00,62.64,62.69,62.53,62.65,10500.0,57.2315,57.2772,57.131,57.2407,10500.0
2014-01-29 12:40:00,62.66,62.89,62.65,62.88,19400.0,57.2498,57.4599,57.2407,57.4508,19400.0
2014-01-29 12:50:00,62.85,62.91,62.68,62.71,15200.0,57.4234,57.4782,57.2681,57.2955,15200.0
2014-01-29 13:00:00,62.71,62.71,62.29,62.29,28200.0,57.2955,57.2955,56.9117,56.9117,28200.0
2014-01-29 13:10:00,62.29,62.29,62.03,62.05,41300.0,56.9117,56.9117,56.6742,56.6925,41300.0
2014-01-29 13:20:00,62.05,62.06,61.73,61.73,28200.0,56.6925,56.7016,56.4001,56.4001,28200.0
2014-01-29 13:30:00,61.71,61.92,61.67,61.92,10100.0,56.3818,56.5737,56.3453,56.5737,10100.0
2014-01-29 13:40:00,61.89,62.06,61.88,62.06,8600.0,56.5463,56.7016,56.5371,56.7016,8600.0
2014-01-29 13:50:00,62.1,62.27,62.1,62.21,11700.0,56.7381,56.8935,56.7381,56.8387,11700.0
2014-01-29 14:00:00,62.19,62.45,61.76,61.96,26100.0,56.8204,57.0579,56.4275,56.6102,26100.0
2014-01-29 14:10:00,61.87,61.9,61.49,61.61,18000.0,56.528,56.5554,56.1808,56.2905,18000.0
2014-01-29 14:20:00,61.63,62.07,61.58,61.95,11900.0,56.3087,56.7107,56.263,56.6011,11900.0
2014-01-29 14:30:00,61.95,62.17,61.87,62.17,16500.0,56.6011,56.8021,56.528,56.8021,16500.0
2014-01-29 14:40:00,62.2,62.25,62.0,62.01,18400.0,56.8295,56.8752,56.6468,56.6559,18400.0
2014-01-29 14:50:00,62.01,62.16,61.94,62.09,26200.0,56.6559,56.793,56.592,56.729,26200.0
2014-01-29 15:00:00,62.05,62.12,62.04,62.08,17400.0,56.6925,56.7564,56.6833,56.7199,17400.0
2014-01-29 15:10:00,62.09,62.2,62.03,62.05,29100.0,56.729,56.8295,56.6742,56.6925,29100.0
2014-01-29 15:20:00,62.05,62.23,62.05,62.16,21100.0,56.6925,56.8569,56.6925,56.793,21100.0
2014-01-29 15:30:00,62.19,62.33,62.1,62.33,40800.0,56.8204,56.9483,56.7381,56.9483,40800.0
2014-01-29 15:40:00,62.31,62.39,62.18,62.27,49200.0,56.93,57.0031,56.8112,56.8935,49200.0
2014-01-29 15:50:00,62.26,62.35,62.24,62.26,74300.0,56.8843,56.9666,56.8661,56.8843,74300.0
2014-01-30 09:30:00,62.65,62.81,62.32,62.48,18500.0,57.2407,57.3868,56.9392,57.0853,18500.0
2014-01-30 09:40:00,62.41,62.41,61.93,62.12,28200.0,57.0214,57.0214,56.5828,56.7564,28200.0
2014-01-30 09:50:00,62.13,62.25,62.0,62.05,11100.0,56.7656,56.8752,56.6468,56.6925,11100.0
2014-01-30 10:00:00,62.04,62.12,61.67,61.67,39000.0,56.6833,56.7564,56.3453,56.3453,39000.0
2014-01-30 10:10:00,61.67,61.68,61.32,61.37,18900.0,56.3453,56.3544,56.0255,56.0712,18900.0
2014-01-30 10:20:00,61.39,61.88,61.37,61.85,25700.0,56.0895,56.5371,56.0712,56.5097,25700.0
2014-01-30 10:30:00,61.82,61.91,61.78,61.81,13800.0,56.4823,56.5646,56.4458,56.4732,13800.0
2014-01-30 10:40:00,61.82,61.88,61.79,61.8,29300.0,56.4823,56.5371,56.4549,56.4641,29300.0
2014-01-30 10:50:00,61.8,61.83,61.7,61.72,20500.0,56.4641,56.4915,56.3727,56.391,20500.0
2014-01-30 11:00:00,61.71,61.9,61.67,61.87,15700.0,56.3818,56.5554,56.3453,56.528,15700.0
2014-01-30 11:10:00,61.87,61.97,61.83,61.87,21700.0,56.528,56.6194,56.4915,56.528,21700.0
2014-01-30 11:20:00,61.85,61.99,61.67,61.68,27100.0,56.5097,56.6376,56.3453,56.3544,27100.0
2014-01-30 11:30:00,61.69,61.78,61.62,61.76,18800.0,56.3635,56.4458,56.2996,56.4275,18800.0
2014-01-30 11:40:00,61.77,61.97,61.76,61.86,38200.0,56.4366,56.6194,56.4275,56.5189,38200.0
2014-01-30 11:50:00,61.83,61.93,61.73,61.74,20600.0,56.4915,56.5828,56.4001,56.4092,20600.0
2014-01-30 12:00:00,61.73,61.75,61.63,61.72,17500.0,56.4001,56.4184,56.3087,56.391,17500.0
2014-01-30 12:10:00,61.73,61.84,61.73,61.78,25200.0,56.4001,56.5006,56.4001,56.4458,25200.0
2014-01-30 12:20:00,61.78,61.95,61.76,61.78,28000.0,56.4458,56.6011,56.4275,56.4458,28000.0
2014-01-30 12:30:00,61.78,61.81,61.69,61.76,14100.0,56.4458,56.4732,56.3635,56.4275,14100.0
2014-01-30 12:40:00,61.79,61.88,61.75,61.86,11900.0,56.4549,56.5371,56.4184,56.5189,11900.0
2014-01-30 12:50:00,61.81,61.95,61.81,61.92,10700.0,56.4732,56.6011,56.4732,56.5737,10700.0
2014-01-30 13:00:00,61.9,61.9,61.77,61.78,9500.0,56.5554,56.5554,56.4366,56.4458,9500.0
2014-01-30 13:10:00,61.79,61.81,61.62,61.71,20100.0,56.4549,56.4732,56.2996,56.3818,20100.0
2014-01-30 13:20:00,61.71,61.83,61.71,61.78,22000.0,56.3818,56.4915,56.3818,56.4458,22000.0
2014-01-30 13:30:00,61.78,61.81,61.66,61.67,14600.0,56.4458,56.4732,56.3361,56.3453,14600.0
2014-01-30 13:40:00,61.67,61.85,61.67,61.85,12100.0,56.3453,56.5097,56.3453,56.5097,12100.0
2014-01-30 13:50:00,61.84,61.84,61.6,61.71,28900.0,56.5006,56.5006,56.2813,56.3818,28900.0
2014-01-30 14:00:00,61.71,61.71,61.55,61.56,13400.0,56.3818,56.3818,56.2356,56.2448,13400.0
2014-01-30 14:10:00,61.57,61.66,61.57,61.66,11200.0,56.2539,56.3361,56.2539,56.3361,11200.0
2014-01-30 14:20:00,61.65,61.7,61.6,61.69,19300.0,56.327,56.3727,56.2813,56.3635,19300.0
2014-01-30 14:30:00,61.69,61.74,61.65,61.74,10700.0,56.3635,56.4092,56.327,56.4092,10700.0
2014-01-30 14:40:00,61.75,61.75,61.63,61.64,16700.0,56.4184,56.4184,56.3087,56.3179,16700.0
2014-01-30 14:50:00,61.64,61.77,61.63,61.75,13500.0,56.3179,56.4366,56.3087,56.4184,13500.0
2014-01-30 15:00:00,61.75,61.81,61.65,61.8,59400.0,56.4184,56.4732,56.327,56.4641,59400.0
2014-01-30 15:10:00,61.78,61.9,61.64,61.66,38300.0,56.4458,56.5554,56.3179,56.3361,38300.0
2014-01-30 15:20:00,61.66,61.8,61.66,61.78,34100.0,56.3361,56.4641,56.3361,56.4458,34100.0
2014-01-30 15:30:00,61.79,61.8,61.74,61.75,38200.0,56.4549,56.4641,56.4092,56.4184,38200.0
2014-01-30 15:40:00,61.76,61.78,61.59,61.63,59200.0,56.4275,56.4458,56.2722,56.3087,59200.0
2014-01-30 15:50:00,61.62,61.71,61.57,61.68,68900.0,56.2996,56.3818,56.2539,56.3544,68900.0
2014-01-31 09:30:00,60.4,60.91,60.24,60.63,31900.0,55.1849,55.6509,55.0387,55.3951,31900.0
2014-01-31 09:40:00,60.58,61.15,60.54,61.15,10300.0,55.3494,55.8702,55.3128,55.8702,10300.0
2014-01-31 09:50:00,61.22,61.31,61.13,61.19,8100.0,55.9341,56.0164,55.8519,55.9067,8100.0
2014-01-31 10:00:00,61.24,61.56,61.24,61.47,14400.0,55.9524,56.2448,55.9524,56.1625,14400.0
2014-01-31 10:10:00,61.42,61.72,61.42,61.72,8200.0,56.1169,56.391,56.1169,56.391,8200.0
2014-01-31 10:20:00,61.75,61.75,61.42,61.42,7200.0,56.4184,56.4184,56.1169,56.1169,7200.0
2014-01-31 10:30:00,61.48,61.65,61.44,61.64,7900.0,56.1717,56.327,56.1351,56.3179,7900.0
2014-01-31 10:40:00,61.64,61.8,61.5,61.78,8600.0,56.3179,56.4641,56.19,56.4458,8600.0
2014-01-31 10:50:00,61.87,61.96,61.7,61.71,6200.0,56.528,56.6102,56.3727,56.3818,6200.0
2014-01-31 11:00:00,61.69,61.83,61.66,61.8,11900.0,56.3635,56.4915,56.3361,56.4641,11900.0
2014-01-31 11:10:00,61.77,61.83,61.69,61.75,25600.0,56.4366,56.4915,56.3635,56.4184,25600.0
2014-01-31 11:20:00,61.72,62.11,61.71,62.1,24800.0,56.391,56.7473,56.3818,56.7381,24800.0
2014-01-31 11:30:00,62.09,62.27,62.07,62.14,24800.0,56.729,56.8935,56.7107,56.7747,24800.0
2014-01-31 11:40:00,62.15,62.21,62.1,62.15,18000.0,56.7838,56.8387,56.7381,56.7838,18000.0
2014-01-31 11:50:00,62.16,62.44,62.15,62.4,20900.0,56.793,57.0488,56.7838,57.0122,20900.0
2014-01-31 12:00:00,62.42,62.73,62.4,62.44,33500.0,57.0305,57.3138,57.0122,57.0488,33500.0
2014-01-31 12:10:00,62.49,62.51,62.18,62.27,13300.0,57.0945,57.1127,56.8112,56.8935,13300.0
2014-01-31 12:20:00,62.22,62.23,62.06,62.12,5900.0,56.8478,56.8569,56.7016,56.7564,5900.0
2014-01-31 12:30:00,62.11,62.11,61.93,61.97,10400.0,56.7473,56.7473,56.5828,56.6194,10400.0
2014-01-31 12:40:00,61.97,62.07,61.92,62.03,9600.0,56.6194,56.7107,56.5737,56.6742,9600.0
2014-01-31 12:50:00,61.99,62.09,61.94,61.98,7400.0,56.6376,56.729,56.592,56.6285,7400.0
2014-01-31 13:00:00,62.02,62.08,61.94,62.02,5300.0,56.6651,56.7199,56.592,56.6651,5300.0
2014-01-31 13:10:00,62.03,62.1,62.0,62.02,5700.0,56.6742,56.7381,56.6468,56.6651,5700.0
2014-01-31 13:20:00,61.98,62.07,61.98,62.07,7100.0,56.6285,56.7107,56.6285,56.7107,7100.0
2014-01-31 13:30:00,62.02,62.16,61.94,61.98,11800.0,56.6651,56.793,56.592,56.6285,11800.0
2014-01-31 13:40:00,62.01,62.03,61.9,61.95,16400.0,56.6559,56.6742,56.5554,56.6011,16400.0
2014-01-31 13:50:00,61.95,62.03,61.95,62.0,22600.0,56.6011,56.6742,56.6011,56.6468,22600.0
2014-01-31 14:00:00,62.0,62.01,61.9,61.98,22400.0,56.6468,56.6559,56.5554,56.6285,22400.0
2014-01-31 14:10:00,61.94,61.94,61.63,61.73,30400.0,56.592,56.592,56.3087,56.4001,30400.0
2014-01-31 14:20:00,61.72,61.87,61.68,61.77,29400.0,56.391,56.528,56.3544,56.4366,29400.0
2014-01-31 14:30:00,61.76,62.02,61.73,61.99,14300.0,56.4275,56.6651,56.4001,56.6376,14300.0
2014-01-31 14:40:00,62.0,62.24,61.97,62.23,19200.0,56.6468,56.8661,56.6194,56.8569,19200.0
2014-01-31 14:50:00,62.2,62.2,62.0,62.07,11000.0,56.8295,56.8295,56.6468,56.7107,11000.0
2014-01-31 15:00:00,62.04,62.04,61.78,61.79,17900.0,56.6833,56.6833,56.4458,56.4549,17900.0
2014-01-31 15:10:00,61.79,61.89,61.73,61.73,15700.0,56.4549,56.5463,56.4001,56.4001,15700.0
2014-01-31 15:20:00,61.76,61.94,61.73,61.93,15000.0,56.4275,56.592,56.4001,56.5828,15000.0
2014-01-31 15:30:00,61.93,62.02,61.8,61.87,19300.0,56.5828,56.6651,56.4641,56.528,19300.0
2014-01-31 15:40:00,61.87,61.89,61.66,61.79,31700.0,56.528,56.5463,56.3361,56.4549,31700.0
2014-01-31 15:50:00,61.81,61.86,61.68,61.74,58200.0,56.4732,56.5189,56.3544,56.4092,58200.0
2014-02-03 09:30:00,61.68,62.11,61.53,61.85,27400.0,56.3544,56.7473,56.2174,56.5097,27400.0
2014-02-03 09:40:00,61.75,61.98,61.7,61.85,19000.0,56.4184,56.6285,56.3727,56.5097,19000.0
2014-02-03 09:50:00,61.95,62.31,61.84,62.19,11100.0,56.6011,56.93,56.5006,56.8204,11100.0
2014-02-03 10:00:00,62.21,62.26,61.72,62.14,32200.0,56.8387,56.8843,56.391,56.7747,32200.0
2014-02-03 10:10:00,62.08,62.13,61.3,61.3,18800.0,56.7199,56.7656,56.0072,56.0072,18800.0
2014-02-03 10:20:00,61.35,61.68,61.34,61.62,19400.0,56.0529,56.3544,56.0438,56.2996,19400.0
2014-02-03 10:30:00,61.62,61.8,61.49,61.62,34900.0,56.2996,56.4641,56.1808,56.2996,34900.0
2014-02-03 10:40:00,61.68,61.69,61.48,61.56,35300.0,56.3544,56.3635,56.1717,56.2448,35300.0
2014-02-03 10:50:00,61.54,61.6,61.35,61.35,25200.0,56.2265,56.2813,56.0529,56.0529,25200.0
2014-02-03 11:00:00,61.34,61.34,61.07,61.09,9500.0,56.0438,56.0438,55.7971,55.8154,9500.0
2014-02-03 11:10:00,61.04,61.07,60.65,60.78,21900.0,55.7697,55.7971,55.4133,55.5321,21900.0
2014-02-03 11:20:00,60.75,60.75,60.4,60.45,17400.0,55.5047,55.5047,55.1849,55.2306,17400.0
2014-02-03 11:30:00,60.43,60.55,60.35,60.36,17800.0,55.2123,55.322,55.1392,55.1484,17800.0
2014-02-03 11:40:00,60.35,60.36,60.05,60.14,29800.0,55.1392,55.1484,54.8651,54.9474,29800.0
2014-02-03 11:50:00,60.14,60.25,59.89,59.91,20200.0,54.9474,55.0479,54.719,54.7372,20200.0
2014-02-03 12:00:00,59.94,60.01,59.7,59.78,26100.0,54.7646,54.8286,54.5454,54.6185,26100.0
2014-02-03 12:10:00,59.71,59.78,59.48,59.51,26800.0,54.5545,54.6185,54.3444,54.3718,26800.0
2014-02-03 12:20:00,59.51,59.82,59.38,59.82,15400.0,54.3718,54.655,54.253,54.655,15400.0
2014-02-03 12:30:00,59.85,59.96,59.77,59.77,14100.0,54.6824,54.7829,54.6093,54.6093,14100.0
2014-02-03 12:40:00,59.77,59.89,59.73,59.84,22600.0,54.6093,54.719,54.5728,54.6733,22600.0
2014-02-03 12:50:00,59.86,59.88,59.68,59.71,11000.0,54.6916,54.7098,54.5271,54.5545,11000.0
2014-02-03 13:00:00,59.72,59.73,59.39,59.41,18800.0,54.5636,54.5728,54.2621,54.2804,18800.0
2014-02-03 13:10:00,59.42,59.43,59.11,59.14,11700.0,54.2895,54.2987,54.0063,54.0337,11700.0
2014-02-03 13:20:00,59.16,59.22,58.88,58.95,13200.0,54.052,54.1068,53.7962,53.8601,13200.0
2014-02-03 13:30:00,58.96,59.06,58.88,58.92,13000.0,53.8693,53.9606,53.7962,53.8327,13000.0
2014-02-03 13:40:00,58.88,59.05,58.71,58.77,21400.0,53.7962,53.9515,53.6408,53.6957,21400.0
2014-02-03 13:50:00,58.79,58.94,58.68,58.78,19600.0,53.7139,53.851,53.6134,53.7048,19600.0
2014-02-03 14:00:00,58.77,58.97,58.76,58.9,17800.0,53.6957,53.8784,53.6865,53.8144,17800.0
2014-02-03 14:10:00,58.88,59.1,58.8,59.1,29900.0,53.7962,53.9972,53.7231,53.9972,29900.0
2014-02-03 14:20:00,59.08,59.25,59.0,59.25,25700.0,53.9789,54.1342,53.9058,54.1342,25700.0
2014-02-03 14:30:00,59.24,59.4,59.2,59.31,29700.0,54.1251,54.2713,54.0885,54.189,29700.0
2014-02-03 14:40:00,59.32,59.36,59.13,59.23,29200.0,54.1982,54.2347,54.0246,54.116,29200.0
2014-02-03 14:50:00,59.23,59.27,58.98,58.98,21800.0,54.116,54.1525,53.8875,53.8875,21800.0
2014-02-03 15:00:00,59.0,59.14,58.97,59.07,22200.0,53.9058,54.0337,53.8784,53.9698,22200.0
2014-02-03 15:10:00,59.11,59.18,58.97,59.06,32000.0,54.0063,54.0703,53.8784,53.9606,32000.0
2014-02-03 15:20:00,59.07,59.11,58.85,59.1,32800.0,53.9698,54.0063,53.7688,53.9972,32800.0
2014-02-03 15:30:00,59.07,59.19,59.06,59.15,46800.0,53.9698,54.0794,53.9606,54.0429,46800.0
2014-02-03 15:40:00,59.14,59.14,58.9,58.92,114000.0,54.0337,54.0337,53.8144,53.8327,114000.0
2014-02-03 15:50:00,58.92,59.04,58.84,59.0,119900.0,53.8327,53.9424,53.7596,53.9058,119900.0
2014-02-04 09:30:00,59.1,59.53,58.96,59.08,16600.0,53.9972,54.39,53.8693,53.9789,16600.0
2014-02-04 09:40:00,58.94,59.3,58.93,59.11,25100.0,53.851,54.1799,53.8419,54.0063,25100.0
2014-02-04 09:50:00,59.1,59.61,59.01,59.5,17100.0,53.9972,54.4631,53.9149,54.3626,17100.0
2014-02-04 10:00:00,59.51,59.63,59.44,59.52,22900.0,54.3718,54.4814,54.3078,54.3809,22900.0
2014-02-04 10:10:00,59.55,59.81,59.43,59.61,26200.0,54.4083,54.6459,54.2987,54.4631,26200.0
2014-02-04 10:20:00,59.6,60.08,59.32,60.0,45100.0,54.454,54.8926,54.1982,54.8195,45100.0
2014-02-04 10:30:00,59.94,60.06,59.77,59.91,27100.0,54.7646,54.8743,54.6093,54.7372,27100.0
2014-02-04 10:40:00,59.9,60.05,59.83,59.96,24400.0,54.7281,54.8651,54.6641,54.7829,24400.0
2014-02-04 10:50:00,59.97,59.99,59.71,59.81,17900.0,54.7921,54.8103,54.5545,54.6459,17900.0
2014-02-04 11:00:00,59.76,60.03,59.74,59.92,24300.0,54.6002,54.8469,54.5819,54.7464,24300.0
2014-02-04 11:10:00,59.89,59.91,59.7,59.73,22200.0,54.719,54.7372,54.5454,54.5728,22200.0
2014-02-04 11:20:00,59.7,59.84,59.65,59.74,20700.0,54.5454,54.6733,54.4997,54.5819,20700.0
2014-02-04 11:30:00,59.77,59.91,59.67,59.91,16600.0,54.6093,54.7372,54.518,54.7372,16600.0
2014-02-04 11:40:00,59.91,60.05,59.86,60.05,18100.0,54.7372,54.8651,54.6916,54.8651,18100.0
2014-02-04 11:50:00,60.03,60.26,59.99,60.26,14500.0,54.8469,55.057,54.8103,55.057,14500.0
2014-02-04 12:00:00,60.27,60.42,60.23,60.26,18500.0,55.0662,55.2032,55.0296,55.057,18500.0
2014-02-04 12:10:00,60.27,60.37,60.15,60.16,14700.0,55.0662,55.1575,54.9565,54.9657,14700.0
2014-02-04 12:20:00,60.14,60.19,60.01,60.01,16400.0,54.9474,54.9931,54.8286,54.8286,16400.0
2014-02-04 12:30:00,60.03,60.14,59.97,60.03,18500.0,54.8469,54.9474,54.7921,54.8469,18500.0
2014-02-04 12:40:00,60.07,60.17,60.03,60.1,11700.0,54.8834,54.9748,54.8469,54.9108,11700.0
2014-02-04 12:50:00,60.07,60.09,59.96,59.98,12900.0,54.8834,54.9017,54.7829,54.8012,12900.0
2014-02-04 13:00:00,59.96,60.03,59.95,59.96,16300.0,54.7829,54.8469,54.7738,54.7829,16300.0
2014-02-04 13:10:00,59.95,59.95,59.72,59.9,15700.0,54.7738,54.7738,54.5636,54.7281,15700.0
2014-02-04 13:20:00,59.9,59.9,59.73,59.82,15100.0,54.7281,54.7281,54.5728,54.655,15100.0
2014-02-04 13:30:00,59.82,59.85,59.71,59.77,25400.0,54.655,54.6824,54.5545,54.6093,25400.0
2014-02-04 13:40:00,59.75,59.86,59.72,59.83,17200.0,54.5911,54.6916,54.5636,54.6641,17200.0
2014-02-04 13:50:00,59.86,59.88,59.69,59.74,12100.0,54.6916,54.7098,54.5362,54.5819,12100.0
2014-02-04 14:00:00,59.74,59.74,59.59,59.62,21200.0,54.5819,54.5819,54.4449,54.4723,21200.0
2014-02-04 14:10:00,59.61,59.61,59.44,59.44,28900.0,54.4631,54.4631,54.3078,54.3078,28900.0
2014-02-04 14:20:00,59.41,59.52,59.35,59.44,23100.0,54.2804,54.3809,54.2256,54.3078,23100.0
2014-02-04 14:30:00,59.43,59.48,59.39,59.45,29600.0,54.2987,54.3444,54.2621,54.317,29600.0
2014-02-04 14:40:00,59.44,59.63,59.42,59.57,40200.0,54.3078,54.4814,54.2895,54.4266,40200.0
2014-02-04 14:50:00,59.55,59.7,59.54,59.7,17300.0,54.4083,54.5454,54.3992,54.5454,17300.0
2014-02-04 15:00:00,59.69,59.76,59.69,59.76,35900.0,54.5362,54.6002,54.5362,54.6002,35900.0
2014-02-04 15:10:00,59.78,59.88,59.76,59.82,13400.0,54.6185,54.7098,54.6002,54.655,13400.0
2014-02-04 15:20:00,59.82,59.84,59.54,59.55,25400.0,54.655,54.6733,54.3992,54.4083,25400.0
2014-02-04 15:30:00,59.55,59.81,59.51,59.76,29900.0,54.4083,54.6459,54.3718,54.6002,29900.0
2014-02-04 15:40:00,59.78,59.87,59.73,59.73,39800.0,54.6185,54.7007,54.5728,54.5728,39800.0
2014-02-04 15:50:00,59.71,59.94,59.66,59.86,126000.0,54.5545,54.7646,54.5088,54.6916,126000.0
2014-02-05 09:30:00,59.88,59.99,59.49,59.49,13700.0,54.7098,54.8103,54.3535,54.3535,13700.0
2014-02-05 09:40:00,59.64,59.72,59.45,59.51,6700.0,54.4905,54.5636,54.317,54.3718,6700.0
2014-02-05 09:50:00,59.58,59.9,59.55,59.88,25200.0,54.4357,54.7281,54.4083,54.7098,25200.0
2014-02-05 10:00:00,59.88,60.35,59.84,60.1,37500.0,54.7098,55.1392,54.6733,54.9108,37500.0
2014-02-05 10:10:00,60.18,60.23,59.94,60.06,46200.0,54.9839,55.0296,54.7646,54.8743,46200.0
2014-02-05 10:20:00,60.06,60.18,59.72,60.18,30400.0,54.8743,54.9839,54.5636,54.9839,30400.0
2014-02-05 10:30:00,60.1,60.18,59.87,60.07,40200.0,54.9108,54.9839,54.7007,54.8834,40200.0
2014-02-05 10:40:00,60.08,60.2,59.74,59.99,54400.0,54.8926,55.0022,54.5819,54.8103,54400.0
2014-02-05 10:50:00,59.94,60.0,59.87,59.92,25000.0,54.7646,54.8195,54.7007,54.7464,25000.0
2014-02-05 11:00:00,59.91,60.07,59.83,60.02,53800.0,54.7372,54.8834,54.6641,54.8377,53800.0
2014-02-05 11:10:00,60.06,60.39,60.02,60.18,29900.0,54.8743,55.1758,54.8377,54.9839,29900.0
2014-02-05 11:20:00,60.15,60.18,59.92,60.02,51300.0,54.9565,54.9839,54.7464,54.8377,51300.0
2014-02-05 11:30:00,60.0,60.13,59.9,60.11,78200.0,54.8195,54.9382,54.7281,54.92,78200.0
2014-02-05 11:40:00,60.12,60.25,60.06,60.24,15900.0,54.9291,55.0479,54.8743,55.0387,15900.0
2014-02-05 11:50:00,60.23,60.54,60.23,60.43,36600.0,55.0296,55.3128,55.0296,55.2123,36600.0
2014-02-05 12:00:00,60.38,60.59,60.35,60.55,16700.0,55.1667,55.3585,55.1392,55.322,16700.0
2014-02-05 12:10:00,60.54,60.7,60.53,60.7,22900.0,55.3128,55.459,55.3037,55.459,22900.0
2014-02-05 12:20:00,60.7,60.94,60.7,60.84,37000.0,55.459,55.6783,55.459,55.5869,37000.0
2014-02-05 12:30:00,60.84,61.14,60.83,61.11,24800.0,55.5869,55.861,55.5778,55.8336,24800.0
2014-02-05 12:40:00,61.1,61.15,60.96,61.01,18000.0,55.8245,55.8702,55.6966,55.7423,18000.0
2014-02-05 12:50:00,61.02,61.08,61.0,61.04,77700.0,55.7514,55.8062,55.7331,55.7697,77700.0
2014-02-05 13:00:00,61.04,61.2,61.02,61.17,19800.0,55.7697,55.9159,55.7514,55.8884,19800.0
2014-02-05 13:10:00,61.21,61.23,61.09,61.23,40800.0,55.925,55.9433,55.8154,55.9433,40800.0
2014-02-05 13:20:00,61.21,61.39,61.21,61.35,33400.0,55.925,56.0895,55.925,56.0529,33400.0
2014-02-05 13:30:00,61.34,61.38,61.16,61.2,27000.0,56.0438,56.0803,55.8793,55.9159,27000.0
2014-02-05 13:40:00,61.22,61.25,61.07,61.11,16900.0,55.9341,55.9615,55.7971,55.8336,16900.0
2014-02-05 13:50:00,61.11,61.15,61.07,61.08,15400.0,55.8336,55.8702,55.7971,55.8062,15400.0
2014-02-05 14:00:00,61.02,61.07,60.87,60.91,38500.0,55.7514,55.7971,55.6143,55.6509,38500.0
2014-02-05 14:10:00,60.91,60.93,60.74,60.81,30100.0,55.6509,55.6692,55.4956,55.5595,30100.0
2014-02-05 14:20:00,60.82,60.91,60.78,60.89,37900.0,55.5687,55.6509,55.5321,55.6326,37900.0
2014-02-05 14:30:00,60.92,60.95,60.67,60.73,67700.0,55.66,55.6874,55.4316,55.4864,67700.0
2014-02-05 14:40:00,60.73,60.75,60.63,60.65,22500.0,55.4864,55.5047,55.3951,55.4133,22500.0
2014-02-05 14:50:00,60.65,60.66,60.46,60.53,18400.0,55.4133,55.4225,55.2397,55.3037,18400.0
2014-02-05 15:00:00,60.52,60.6,60.43,60.45,25500.0,55.2946,55.3677,55.2123,55.2306,25500.0
2014-02-05 15:10:00,60.47,60.55,60.29,60.29,37300.0,55.2489,55.322,55.0844,55.0844,37300.0
2014-02-05 15:20:00,60.32,60.38,60.25,60.27,60500.0,55.1118,55.1667,55.0479,55.0662,60500.0
2014-02-05 15:30:00,60.27,60.38,60.26,60.32,52300.0,55.0662,55.1667,55.057,55.1118,52300.0
2014-02-05 15:40:00,60.34,60.41,60.27,60.35,103400.0,55.1301,55.1941,55.0662,55.1392,103400.0
2014-02-05 15:50:00,60.35,60.43,60.13,60.19,107400.0,55.1392,55.2123,54.9382,54.9931,107400.0
2014-02-06 09:30:00,61.58,64.77,61.58,64.49,114000.0,56.263,59.1776,56.263,58.9218,114000.0
2014-02-06 09:40:00,64.52,65.4,64.03,65.05,142000.0,58.9492,59.7532,58.5015,59.4334,142000.0
2014-02-06 09:50:00,64.98,65.29,64.86,65.12,240700.0,59.3695,59.6527,59.2598,59.4974,240700.0
2014-02-06 10:00:00,65.09,65.21,64.93,65.16,149700.0,59.47,59.5796,59.3238,59.5339,149700.0
2014-02-06 10:10:00,65.15,65.18,64.9,65.03,80900.0,59.5248,59.5522,59.2964,59.4152,80900.0
2014-02-06 10:20:00,65.03,65.4,64.89,65.4,84300.0,59.4152,59.7532,59.2873,59.7532,84300.0
2014-02-06 10:30:00,65.29,66.8,65.27,66.35,135100.0,59.6527,61.0323,59.6344,60.6212,135100.0
2014-02-06 10:40:00,66.35,67.74,66.14,67.62,78500.0,60.6212,61.8912,60.4293,61.7815,78500.0
2014-02-06 10:50:00,67.74,67.97,66.14,66.69,150400.0,61.8912,62.1013,60.4293,60.9318,150400.0
2014-02-06 11:00:00,66.7,66.98,66.35,66.95,133300.0,60.941,61.1968,60.6212,61.1694,133300.0
2014-02-06 11:10:00,66.99,67.0,65.91,66.0,236500.0,61.2059,61.2151,60.2192,60.3014,236500.0
2014-02-06 11:20:00,66.01,66.02,64.92,64.99,95900.0,60.3105,60.3197,59.3147,59.3786,95900.0
2014-02-06 11:30:00,65.0,65.75,64.66,65.67,134300.0,59.3878,60.073,59.0771,59.9999,134300.0
2014-02-06 11:40:00,65.65,66.36,65.64,66.32,333500.0,59.9816,60.6303,59.9725,60.5938,333500.0
2014-02-06 11:50:00,66.27,66.45,65.84,66.25,186400.0,60.5481,60.7126,60.1552,60.5298,186400.0
2014-02-06 12:00:00,66.23,66.39,66.18,66.28,42100.0,60.5116,60.6577,60.4659,60.5572,42100.0
2014-02-06 12:10:00,66.3,66.39,66.23,66.29,27100.0,60.5755,60.6577,60.5116,60.5664,27100.0
2014-02-06 12:20:00,66.23,66.37,66.07,66.14,50700.0,60.5116,60.6395,60.3654,60.4293,50700.0
2014-02-06 12:30:00,66.15,66.44,65.96,65.96,93700.0,60.4385,60.7034,60.2649,60.2649,93700.0
2014-02-06 12:40:00,65.99,66.01,65.76,65.82,29200.0,60.2923,60.3105,60.0821,60.137,29200.0
2014-02-06 12:50:00,65.81,66.03,65.8,65.96,23800.0,60.1278,60.3288,60.1187,60.2649,23800.0
2014-02-06 13:00:00,65.96,66.0,65.85,65.9,37200.0,60.2649,60.3014,60.1644,60.21,37200.0
2014-02-06 13:10:00,65.91,65.98,65.74,65.79,43900.0,60.2192,60.2831,60.0639,60.1095,43900.0
2014-02-06 13:20:00,65.77,65.81,65.5,65.51,64900.0,60.0913,60.1278,59.8446,59.8537,64900.0
2014-02-06 13:30:00,65.54,65.7,65.3,65.43,24200.0,59.8811,60.0273,59.6619,59.7806,24200.0
2014-02-06 13:40:00,65.45,65.55,65.25,65.34,31200.0,59.7989,59.8903,59.6162,59.6984,31200.0
2014-02-06 13:50:00,65.31,65.5,65.21,65.5,23500.0,59.671,59.8446,59.5796,59.8446,23500.0
2014-02-06 14:00:00,65.5,65.73,65.48,65.53,39400.0,59.8446,60.0547,59.8263,59.872,39400.0
2014-02-06 14:10:00,65.56,65.95,65.32,65.43,46000.0,59.8994,60.2557,59.6801,59.7806,46000.0
2014-02-06 14:20:00,65.43,65.48,65.31,65.38,38600.0,59.7806,59.8263,59.671,59.7349,38600.0
2014-02-06 14:30:00,65.4,65.41,65.25,65.39,36600.0,59.7532,59.7624,59.6162,59.7441,36600.0
2014-02-06 14:40:00,65.4,65.42,65.21,65.31,112900.0,59.7532,59.7715,59.5796,59.671,112900.0
2014-02-06 14:50:00,65.33,65.41,65.27,65.28,36800.0,59.6893,59.7624,59.6344,59.6436,36800.0
2014-02-06 15:00:00,65.25,65.87,65.25,65.84,57200.0,59.6162,60.1826,59.6162,60.1552,57200.0
2014-02-06 15:10:00,65.84,65.86,65.62,65.86,53200.0,60.1552,60.1735,59.9542,60.1735,53200.0
2014-02-06 15:20:00,65.82,65.85,65.5,65.5,39100.0,60.137,60.1644,59.8446,59.8446,39100.0
2014-02-06 15:30:00,65.53,65.57,65.38,65.51,69900.0,59.872,59.9085,59.7349,59.8537,69900.0
2014-02-06 15:40:00,65.5,65.97,65.49,65.85,115100.0,59.8446,60.274,59.8354,60.1644,115100.0
2014-02-06 15:50:00,65.84,65.88,65.53,65.66,257200.0,60.1552,60.1918,59.872,59.9908,257200.0
2014-02-07 09:30:00,66.0,66.35,65.7,65.94,56100.0,60.3014,60.6212,60.0273,60.2466,56100.0
2014-02-07 09:40:00,65.92,66.28,65.18,65.18,43400.0,60.2283,60.5572,59.5522,59.5522,43400.0
2014-02-07 09:50:00,65.17,65.26,64.87,65.09,128200.0,59.5431,59.6253,59.269,59.47,128200.0
2014-02-07 10:00:00,65.13,65.14,64.74,64.82,21300.0,59.5065,59.5157,59.1502,59.2233,21300.0
2014-02-07 10:10:00,64.78,64.94,64.55,64.64,49800.0,59.1868,59.3329,58.9766,59.0588,49800.0
2014-02-07 10:20:00,64.67,64.89,64.52,64.7,71900.0,59.0862,59.2873,58.9492,59.1137,71900.0
2014-02-07 10:30:00,64.69,64.77,64.5,64.77,59100.0,59.1045,59.1776,58.9309,59.1776,59100.0
2014-02-07 10:40:00,64.73,64.76,64.5,64.76,40600.0,59.1411,59.1685,58.9309,59.1685,40600.0
2014-02-07 10:50:00,64.73,65.2,64.73,65.07,26500.0,59.1411,59.5705,59.1411,59.4517,26500.0
2014-02-07 11:00:00,65.02,65.35,64.94,65.34,86100.0,59.406,59.7075,59.3329,59.6984,86100.0
2014-02-07 11:10:00,65.3,65.3,64.69,64.81,111900.0,59.6619,59.6619,59.1045,59.2142,111900.0
2014-02-07 11:20:00,64.84,64.85,64.43,64.58,71200.0,59.2416,59.2507,58.867,59.004,71200.0
2014-02-07 11:30:00,64.57,64.64,64.51,64.57,27900.0,58.9949,59.0588,58.9401,58.9949,27900.0
2014-02-07 11:40:00,64.6,64.62,64.42,64.45,30900.0,59.0223,59.0406,58.8578,58.8852,30900.0
2014-02-07 11:50:00,64.46,64.46,64.3,64.42,43100.0,58.8944,58.8944,58.7482,58.8578,43100.0
2014-02-07 12:00:00,64.44,64.44,64.24,64.24,16900.0,58.8761,58.8761,58.6934,58.6934,16900.0
2014-02-07 12:10:00,64.23,64.23,63.99,64.1,44300.0,58.6842,58.6842,58.465,58.5655,44300.0
2014-02-07 12:20:00,64.07,64.11,63.84,64.02,32900.0,58.5381,58.5746,58.3279,58.4924,32900.0
2014-02-07 12:30:00,64.06,64.34,64.01,64.26,40000.0,58.5289,58.7847,58.4832,58.7116,40000.0
2014-02-07 12:40:00,64.27,64.33,64.19,64.19,11700.0,58.7208,58.7756,58.6477,58.6477,11700.0
2014-02-07 12:50:00,64.18,64.3,64.16,64.25,38800.0,58.6386,58.7482,58.6203,58.7025,38800.0
2014-02-07 13:00:00,64.23,64.29,64.21,64.29,22800.0,58.6842,58.7391,58.666,58.7391,22800.0
2014-02-07 13:10:00,64.3,64.39,64.17,64.17,20200.0,58.7482,58.8304,58.6294,58.6294,20200.0
2014-02-07 13:20:00,64.18,64.21,64.07,64.07,20200.0,58.6386,58.666,58.5381,58.5381,20200.0
2014-02-07 13:30:00,64.05,64.05,63.97,64.02,38800.0,58.5198,58.5198,58.4467,58.4924,38800.0
2014-02-07 13:40:00,64.04,64.23,64.0,64.17,31000.0,58.5106,58.6842,58.4741,58.6294,31000.0
2014-02-07 13:50:00,64.16,64.76,64.16,64.69,50100.0,58.6203,59.1685,58.6203,59.1045,50100.0
2014-02-07 14:00:00,64.68,65.16,64.5,65.16,29900.0,59.0954,59.5339,58.9309,59.5339,29900.0
2014-02-07 14:10:00,65.16,65.2,64.78,64.82,29600.0,59.5339,59.5705,59.1868,59.2233,29600.0
2014-02-07 14:20:00,64.78,64.78,64.54,64.63,29200.0,59.1868,59.1868,58.9675,59.0497,29200.0
2014-02-07 14:30:00,64.63,64.65,64.55,64.64,21900.0,59.0497,59.068,58.9766,59.0588,21900.0
2014-02-07 14:40:00,64.64,64.83,64.62,64.69,22100.0,59.0588,59.2324,59.0406,59.1045,22100.0
2014-02-07 14:50:00,64.69,64.76,64.68,64.71,23000.0,59.1045,59.1685,59.0954,59.1228,23000.0
2014-02-07 15:00:00,64.71,64.87,64.53,64.53,43300.0,59.1228,59.269,58.9583,58.9583,43300.0
2014-02-07 15:10:00,64.54,64.58,64.49,64.54,31200.0,58.9675,59.004,58.9218,58.9675,31200.0
2014-02-07 15:20:00,64.54,64.62,64.49,64.59,25200.0,58.9675,59.0406,58.9218,59.0132,25200.0
2014-02-07 15:30:00,64.59,64.88,64.59,64.86,64800.0,59.0132,59.2781,59.0132,59.2598,64800.0
2014-02-07 15:40:00,64.87,64.9,64.71,64.71,72200.0,59.269,59.2964,59.1228,59.1228,72200.0
2014-02-07 15:50:00,64.71,64.76,64.62,64.71,103100.0,59.1228,59.1685,59.0406,59.1228,103100.0
2014-02-10 09:30:00,65.46,65.58,64.7,65.29,42400.0,59.808,59.9177,59.1137,59.6527,42400.0
2014-02-10 09:40:00,65.37,66.08,65.2,66.08,31500.0,59.7258,60.3745,59.5705,60.3745,31500.0
2014-02-10 09:50:00,66.07,66.38,65.84,66.2,50300.0,60.3654,60.6486,60.1552,60.4841,50300.0
2014-02-10 10:00:00,66.16,66.31,65.94,65.94,27900.0,60.4476,60.5846,60.2466,60.2466,27900.0
2014-02-10 10:10:00,65.96,66.18,65.95,65.99,18400.0,60.2649,60.4659,60.2557,60.2923,18400.0
2014-02-10 10:20:00,66.0,66.05,65.85,65.9,18500.0,60.3014,60.3471,60.1644,60.21,18500.0
2014-02-10 10:30:00,65.91,65.95,65.75,65.75,16500.0,60.2192,60.2557,60.073,60.073,16500.0
2014-02-10 10:40:00,65.79,65.85,65.55,65.57,15400.0,60.1095,60.1644,59.8903,59.9085,15400.0
2014-02-10 10:50:00,65.57,65.69,65.55,65.58,20800.0,59.9085,60.0182,59.8903,59.9177,20800.0
2014-02-10 11:00:00,65.56,65.6,65.44,65.55,14000.0,59.8994,59.936,59.7898,59.8903,14000.0
2014-02-10 11:10:00,65.57,65.61,65.42,65.55,21800.0,59.9085,59.9451,59.7715,59.8903,21800.0
2014-02-10 11:20:00,65.6,65.67,65.47,65.61,25900.0,59.936,59.9999,59.8172,59.9451,25900.0
2014-02-10 11:30:00,65.59,65.69,65.55,65.6,12600.0,59.9268,60.0182,59.8903,59.936,12600.0
2014-02-10 11:40:00,65.61,65.85,65.6,65.83,11300.0,59.9451,60.1644,59.936,60.1461,11300.0
2014-02-10 11:50:00,65.81,65.9,65.76,65.84,16500.0,60.1278,60.21,60.0821,60.1552,16500.0
2014-02-10 12:00:00,65.86,65.88,65.7,65.79,25700.0,60.1735,60.1918,60.0273,60.1095,25700.0
2014-02-10 12:10:00,65.79,65.79,65.55,65.65,10500.0,60.1095,60.1095,59.8903,59.9816,10500.0
2014-02-10 12:20:00,65.66,65.66,65.46,65.49,32800.0,59.9908,59.9908,59.808,59.8354,32800.0
2014-02-10 12:30:00,65.46,65.57,65.44,65.5,29400.0,59.808,59.9085,59.7898,59.8446,29400.0
2014-02-10 12:40:00,65.47,65.56,65.44,65.45,13900.0,59.8172,59.8994,59.7898,59.7989,13900.0
2014-02-10 12:50:00,65.45,65.55,65.42,65.53,20900.0,59.7989,59.8903,59.7715,59.872,20900.0
2014-02-10 13:00:00,65.53,65.53,65.36,65.42,20400.0,59.872,59.872,59.7167,59.7715,20400.0
2014-02-10 13:10:00,65.42,65.44,65.27,65.29,11300.0,59.7715,59.7898,59.6344,59.6527,11300.0
2014-02-10 13:20:00,65.33,65.37,65.23,65.25,21600.0,59.6893,59.7258,59.5979,59.6162,21600.0
2014-02-10 13:30:00,65.23,65.31,65.22,65.29,11200.0,59.5979,59.671,59.5888,59.6527,11200.0
2014-02-10 13:40:00,65.27,65.28,65.14,65.16,37900.0,59.6344,59.6436,59.5157,59.5339,37900.0
2014-02-10 13:50:00,65.16,65.24,65.12,65.24,10900.0,59.5339,59.607,59.4974,59.607,10900.0
2014-02-10 14:00:00,65.23,65.26,65.13,65.13,12300.0,59.5979,59.6253,59.5065,59.5065,12300.0
2014-02-10 14:10:00,65.17,65.3,65.11,65.23,25300.0,59.5431,59.6619,59.4883,59.5979,25300.0
2014-02-10 14:20:00,65.27,65.31,65.15,65.15,12200.0,59.6344,59.671,59.5248,59.5248,12200.0
2014-02-10 14:30:00,65.19,65.36,65.15,65.26,21000.0,59.5614,59.7167,59.5248,59.6253,21000.0
2014-02-10 14:40:00,65.3,65.3,65.15,65.18,24900.0,59.6619,59.6619,59.5248,59.5522,24900.0
2014-02-10 14:50:00,65.23,65.25,65.14,65.18,14900.0,59.5979,59.6162,59.5157,59.5522,14900.0
2014-02-10 15:00:00,65.16,65.26,65.15,65.25,26300.0,59.5339,59.6253,59.5248,59.6162,26300.0
2014-02-10 15:10:00,65.24,65.26,65.2,65.21,42100.0,59.607,59.6253,59.5705,59.5796,42100.0
2014-02-10 15:20:00,65.21,65.23,64.96,64.99,39600.0,59.5796,59.5979,59.3512,59.3786,39600.0
2014-02-10 15:30:00,64.99,65.06,64.9,65.03,59700.0,59.3786,59.4426,59.2964,59.4152,59700.0
2014-02-10 15:40:00,65.03,65.11,64.99,65.03,31300.0,59.4152,59.4883,59.3786,59.4152,31300.0
2014-02-10 15:50:00,65.05,65.2,65.04,65.18,73400.0,59.4334,59.5705,59.4243,59.5522,73400.0
2014-02-11 09:30:00,65.11,65.32,64.97,65.09,15400.0,59.4883,59.6801,59.3603,59.47,15400.0
2014-02-11 09:40:00,65.08,65.53,65.0,65.33,17900.0,59.4608,59.872,59.3878,59.6893,17900.0
2014-02-11 09:50:00,65.24,65.34,64.92,64.97,13200.0,59.607,59.6984,59.3147,59.3603,13200.0
2014-02-11 10:00:00,64.98,65.16,64.83,64.95,17000.0,59.3695,59.5339,59.2324,59.3421,17000.0
2014-02-11 10:10:00,64.98,65.05,64.88,64.93,20600.0,59.3695,59.4334,59.2781,59.3238,20600.0
2014-02-11 10:20:00,64.92,65.05,64.83,64.83,19100.0,59.3147,59.4334,59.2324,59.2324,19100.0
2014-02-11 10:30:00,64.8,64.83,64.68,64.72,11000.0,59.205,59.2324,59.0954,59.1319,11000.0
2014-02-11 10:40:00,64.72,64.93,64.7,64.78,18000.0,59.1319,59.3238,59.1137,59.1868,18000.0
2014-02-11 10:50:00,64.74,64.85,64.65,64.76,18000.0,59.1502,59.2507,59.068,59.1685,18000.0
2014-02-11 11:00:00,64.8,64.93,64.55,64.74,18400.0,59.205,59.3238,58.9766,59.1502,18400.0
2014-02-11 11:10:00,64.73,64.94,64.66,64.94,11200.0,59.1411,59.3329,59.0771,59.3329,11200.0
2014-02-11 11:20:00,64.95,65.06,64.91,65.04,26900.0,59.3421,59.4426,59.3055,59.4243,26900.0
2014-02-11 11:30:00,65.03,65.05,64.94,64.96,19600.0,59.4152,59.4334,59.3329,59.3512,19600.0
2014-02-11 11:40:00,64.98,65.06,64.93,65.05,16200.0,59.3695,59.4426,59.3238,59.4334,16200.0
2014-02-11 11:50:00,65.04,65.11,65.0,65.11,22700.0,59.4243,59.4883,59.3878,59.4883,22700.0
2014-02-11 12:00:00,65.09,65.11,64.93,64.93,29400.0,59.47,59.4883,59.3238,59.3238,29400.0
2014-02-11 12:10:00,64.93,64.93,64.78,64.92,12000.0,59.3238,59.3238,59.1868,59.3147,12000.0
2014-02-11 12:20:00,64.93,65.05,64.88,65.05,10000.0,59.3238,59.4334,59.2781,59.4334,10000.0
2014-02-11 12:30:00,65.04,65.07,64.94,65.05,23300.0,59.4243,59.4517,59.3329,59.4334,23300.0
2014-02-11 12:40:00,65.06,65.22,65.06,65.2,29900.0,59.4426,59.5888,59.4426,59.5705,29900.0
2014-02-11 12:50:00,65.22,65.23,65.09,65.09,6400.0,59.5888,59.5979,59.47,59.47,6400.0
2014-02-11 13:00:00,65.12,65.2,65.11,65.18,10800.0,59.4974,59.5705,59.4883,59.5522,10800.0
2014-02-11 13:10:00,65.21,65.42,65.2,65.42,21300.0,59.5796,59.7715,59.5705,59.7715,21300.0
2014-02-11 13:20:00,65.44,65.6,65.43,65.58,38000.0,59.7898,59.936,59.7806,59.9177,38000.0
2014-02-11 13:30:00,65.6,65.64,65.39,65.46,18700.0,59.936,59.9725,59.7441,59.808,18700.0
2014-02-11 13:40:00,65.48,65.69,65.48,65.65,18000.0,59.8263,60.0182,59.8263,59.9816,18000.0
2014-02-11 13:50:00,65.66,65.92,65.65,65.83,26800.0,59.9908,60.2283,59.9816,60.1461,26800.0
2014-02-11 14:00:00,65.83,66.01,65.78,65.96,46900.0,60.1461,60.3105,60.1004,60.2649,46900.0
2014-02-11 14:10:00,65.98,66.01,65.84,65.99,31600.0,60.2831,60.3105,60.1552,60.2923,31600.0
2014-02-11 14:20:00,66.01,66.09,65.97,66.04,18300.0,60.3105,60.3836,60.274,60.338,18300.0
2014-02-11 14:30:00,66.0,66.05,65.95,66.05,27300.0,60.3014,60.3471,60.2557,60.3471,27300.0
2014-02-11 14:40:00,66.05,66.09,65.92,65.93,25200.0,60.3471,60.3836,60.2283,60.2375,25200.0
2014-02-11 14:50:00,65.93,65.98,65.91,65.97,22900.0,60.2375,60.2831,60.2192,60.274,22900.0
2014-02-11 15:00:00,65.98,66.0,65.9,65.91,24200.0,60.2831,60.3014,60.21,60.2192,24200.0
2014-02-11 15:10:00,65.92,65.92,65.79,65.84,18500.0,60.2283,60.2283,60.1095,60.1552,18500.0
2014-02-11 15:20:00,65.84,65.84,65.67,65.71,29900.0,60.1552,60.1552,59.9999,60.0365,29900.0
2014-02-11 15:30:00,65.71,65.77,65.65,65.67,44800.0,60.0365,60.0913,59.9816,59.9999,44800.0
2014-02-11 15:40:00,65.67,65.77,65.63,65.64,63600.0,59.9999,60.0913,59.9634,59.9725,63600.0
2014-02-11 15:50:00,65.65,65.75,65.52,65.56,134500.0,59.9816,60.073,59.8629,59.8994,134500.0
2014-02-12 09:30:00,65.95,66.18,65.69,66.05,18100.0,60.2557,60.4659,60.0182,60.3471,18100.0
2014-02-12 09:40:00,65.96,66.25,65.94,66.03,10300.0,60.2649,60.5298,60.2466,60.3288,10300.0
2014-02-12 09:50:00,66.0,66.07,65.76,65.76,6200.0,60.3014,60.3654,60.0821,60.0821,6200.0
2014-02-12 10:00:00,65.85,65.91,65.69,65.72,7400.0,60.1644,60.2192,60.0182,60.0456,7400.0
2014-02-12 10:10:00,65.73,65.81,65.39,65.4,27500.0,60.0547,60.1278,59.7441,59.7532,27500.0
2014-02-12 10:20:00,65.45,65.46,65.2,65.21,27900.0,59.7989,59.808,59.5705,59.5796,27900.0
2014-02-12 10:30:00,65.25,65.3,65.07,65.29,15900.0,59.6162,59.6619,59.4517,59.6527,15900.0
2014-02-12 10:40:00,65.29,65.35,65.13,65.35,13200.0,59.6527,59.7075,59.5065,59.7075,13200.0
2014-02-12 10:50:00,65.46,65.66,65.4,65.62,13800.0,59.808,59.9908,59.7532,59.9542,13800.0
2014-02-12 11:00:00,65.57,65.91,65.55,65.91,16800.0,59.9085,60.2192,59.8903,60.2192,16800.0
2014-02-12 11:10:00,65.93,65.94,65.74,65.77,13200.0,60.2375,60.2466,60.0639,60.0913,13200.0
2014-02-12 11:20:00,65.77,65.77,65.47,65.47,10800.0,60.0913,60.0913,59.8172,59.8172,10800.0
2014-02-12 11:30:00,65.5,65.67,65.47,65.47,11400.0,59.8446,59.9999,59.8172,59.8172,11400.0
2014-02-12 11:40:00,65.47,65.66,65.47,65.56,8000.0,59.8172,59.9908,59.8172,59.8994,8000.0
2014-02-12 11:50:00,65.57,65.57,65.38,65.46,5900.0,59.9085,59.9085,59.7349,59.808,5900.0
2014-02-12 12:00:00,65.46,65.5,65.41,65.45,14400.0,59.808,59.8446,59.7624,59.7989,14400.0
2014-02-12 12:10:00,65.41,65.42,65.31,65.37,10600.0,59.7624,59.7715,59.671,59.7258,10600.0
2014-02-12 12:20:00,65.37,65.44,65.33,65.4,7900.0,59.7258,59.7898,59.6893,59.7532,7900.0
2014-02-12 12:30:00,65.46,65.48,65.37,65.37,14300.0,59.808,59.8263,59.7258,59.7258,14300.0
2014-02-12 12:40:00,65.37,65.41,65.25,65.25,7600.0,59.7258,59.7624,59.6162,59.6162,7600.0
2014-02-12 12:50:00,65.22,65.35,65.22,65.35,17900.0,59.5888,59.7075,59.5888,59.7075,17900.0
2014-02-12 13:00:00,65.35,65.42,65.33,65.4,7400.0,59.7075,59.7715,59.6893,59.7532,7400.0
2014-02-12 13:10:00,65.41,65.45,65.37,65.45,4900.0,59.7624,59.7989,59.7258,59.7989,4900.0
2014-02-12 13:20:00,65.48,65.53,65.45,65.53,7600.0,59.8263,59.872,59.7989,59.872,7600.0
2014-02-12 13:30:00,65.54,65.69,65.52,65.69,14200.0,59.8811,60.0182,59.8629,60.0182,14200.0
2014-02-12 13:40:00,65.68,65.83,65.66,65.81,15800.0,60.009,60.1461,59.9908,60.1278,15800.0
2014-02-12 13:50:00,65.83,65.88,65.65,65.7,32700.0,60.1461,60.1918,59.9816,60.0273,32700.0
2014-02-12 14:00:00,65.73,65.79,65.62,65.73,22400.0,60.0547,60.1095,59.9542,60.0547,22400.0
2014-02-12 14:10:00,65.76,65.83,65.7,65.75,12600.0,60.0821,60.1461,60.0273,60.073,12600.0
2014-02-12 14:20:00,65.75,65.75,65.56,65.56,9200.0,60.073,60.073,59.8994,59.8994,9200.0
2014-02-12 14:30:00,65.58,65.59,65.46,65.49,12500.0,59.9177,59.9268,59.808,59.8354,12500.0
2014-02-12 14:40:00,65.49,65.51,65.33,65.35,11200.0,59.8354,59.8537,59.6893,59.7075,11200.0
2014-02-12 14:50:00,65.3,65.39,65.22,65.36,9100.0,59.6619,59.7441,59.5888,59.7167,9100.0
2014-02-12 15:00:00,65.38,65.41,65.32,65.35,11200.0,59.7349,59.7624,59.6801,59.7075,11200.0
2014-02-12 15:10:00,65.35,65.42,65.3,65.37,14700.0,59.7075,59.7715,59.6619,59.7258,14700.0
2014-02-12 15:20:00,65.37,65.38,65.29,65.29,14000.0,59.7258,59.7349,59.6527,59.6527,14000.0
2014-02-12 15:30:00,65.28,65.38,65.26,65.28,34400.0,59.6436,59.7349,59.6253,59.6436,34400.0
2014-02-12 15:40:00,65.29,65.39,65.28,65.34,28200.0,59.6527,59.7441,59.6436,59.6984,28200.0
2014-02-12 15:50:00,65.33,65.4,65.25,65.4,44200.0,59.6893,59.7532,59.6162,59.7532,44200.0
2014-02-13 09:30:00,64.99,65.13,64.41,64.41,16300.0,59.3786,59.5065,58.8487,58.8487,16300.0
2014-02-13 09:40:00,64.5,64.64,64.47,64.49,7300.0,58.9309,59.0588,58.9035,58.9218,7300.0
2014-02-13 09:50:00,64.52,64.7,64.52,64.57,4300.0,58.9492,59.1137,58.9492,58.9949,4300.0
2014-02-13 10:00:00,64.64,64.89,64.64,64.89,7600.0,59.0588,59.2873,59.0588,59.2873,7600.0
2014-02-13 10:10:00,64.97,64.99,64.79,64.86,8200.0,59.3603,59.3786,59.1959,59.2598,8200.0
2014-02-13 10:20:00,64.89,64.95,64.82,64.95,11600.0,59.2873,59.3421,59.2233,59.3421,11600.0
2014-02-13 10:30:00,64.95,65.08,64.89,65.05,7100.0,59.3421,59.4608,59.2873,59.4334,7100.0
2014-02-13 10:40:00,65.13,65.16,65.04,65.14,9500.0,59.5065,59.5339,59.4243,59.5157,9500.0
2014-02-13 10:50:00,65.13,65.36,65.12,65.25,8600.0,59.5065,59.7167,59.4974,59.6162,8600.0
2014-02-13 11:00:00,65.25,65.44,65.25,65.44,6300.0,59.6162,59.7898,59.6162,59.7898,6300.0
2014-02-13 11:10:00,65.45,65.57,65.33,65.51,10600.0,59.7989,59.9085,59.6893,59.8537,10600.0
2014-02-13 11:20:00,65.54,65.68,65.51,65.55,10100.0,59.8811,60.009,59.8537,59.8903,10100.0
2014-02-13 11:30:00,65.61,65.7,65.58,65.59,6600.0,59.9451,60.0273,59.9177,59.9268,6600.0
2014-02-13 11:40:00,65.57,65.64,65.56,65.57,4300.0,59.9085,59.9725,59.8994,59.9085,4300.0
2014-02-13 11:50:00,65.58,65.66,65.42,65.42,6400.0,59.9177,59.9908,59.7715,59.7715,6400.0
2014-02-13 12:00:00,65.45,65.52,65.37,65.37,3900.0,59.7989,59.8629,59.7258,59.7258,3900.0
2014-02-13 12:10:00,65.37,65.46,65.26,65.28,7300.0,59.7258,59.808,59.6253,59.6436,7300.0
2014-02-13 12:20:00,65.27,65.36,65.25,65.36,4100.0,59.6344,59.7167,59.6162,59.7167,4100.0
2014-02-13 12:30:00,65.36,65.4,65.29,65.32,6100.0,59.7167,59.7532,59.6527,59.6801,6100.0
2014-02-13 12:40:00,65.35,65.4,65.27,65.38,16700.0,59.7075,59.7532,59.6344,59.7349,16700.0
2014-02-13 12:50:00,65.4,65.53,65.39,65.51,4400.0,59.7532,59.872,59.7441,59.8537,4400.0
2014-02-13 13:00:00,65.52,65.59,65.45,65.56,12100.0,59.8629,59.9268,59.7989,59.8994,12100.0
2014-02-13 13:10:00,65.55,65.66,65.49,65.65,18400.0,59.8903,59.9908,59.8354,59.9816,18400.0
2014-02-13 13:20:00,65.64,65.85,65.6,65.85,15900.0,59.9725,60.1644,59.936,60.1644,15900.0
2014-02-13 13:30:00,65.87,65.91,65.81,65.9,10800.0,60.1826,60.2192,60.1278,60.21,10800.0
2014-02-13 13:40:00,65.94,66.05,65.91,66.02,27300.0,60.2466,60.3471,60.2192,60.3197,27300.0
2014-02-13 13:50:00,66.0,66.07,65.97,66.01,17600.0,60.3014,60.3654,60.274,60.3105,17600.0
2014-02-13 14:00:00,66.01,66.13,65.98,66.13,17000.0,60.3105,60.4202,60.2831,60.4202,17000.0
2014-02-13 14:10:00,66.14,66.2,66.0,66.01,12500.0,60.4293,60.4841,60.3014,60.3105,12500.0
2014-02-13 14:20:00,66.01,66.08,65.96,65.99,11400.0,60.3105,60.3745,60.2649,60.2923,11400.0
2014-02-13 14:30:00,66.0,66.05,65.98,66.04,16300.0,60.3014,60.3471,60.2831,60.338,16300.0
2014-02-13 14:40:00,66.05,66.05,65.98,65.99,22100.0,60.3471,60.3471,60.2831,60.2923,22100.0
2014-02-13 14:50:00,65.99,66.06,65.93,66.06,51500.0,60.2923,60.3562,60.2375,60.3562,51500.0
2014-02-13 15:00:00,66.06,66.14,66.04,66.14,31100.0,60.3562,60.4293,60.338,60.4293,31100.0
2014-02-13 15:10:00,66.14,66.14,66.02,66.07,60900.0,60.4293,60.4293,60.3197,60.3654,60900.0
2014-02-13 15:20:00,66.06,66.11,65.98,66.09,30100.0,60.3562,60.4019,60.2831,60.3836,30100.0
2014-02-13 15:30:00,66.1,66.17,66.05,66.07,37100.0,60.3928,60.4567,60.3471,60.3654,37100.0
2014-02-13 15:40:00,66.08,66.17,66.04,66.08,53900.0,60.3745,60.4567,60.338,60.3745,53900.0
2014-02-13 15:50:00,66.08,66.11,65.93,65.99,92400.0,60.3745,60.4019,60.2375,60.2923,92400.0
2014-02-14 09:30:00,66.05,66.46,66.05,66.38,17400.0,60.3471,60.7217,60.3471,60.6486,17400.0
2014-02-14 09:40:00,66.33,66.36,66.1,66.21,8200.0,60.6029,60.6303,60.3928,60.4933,8200.0
2014-02-14 09:50:00,66.08,66.46,65.99,66.19,17900.0,60.3745,60.7217,60.2923,60.475,17900.0
2014-02-14 10:00:00,66.18,66.18,65.93,66.01,7900.0,60.4659,60.4659,60.2375,60.3105,7900.0
2014-02-14 10:10:00,66.03,66.25,66.03,66.15,8000.0,60.3288,60.5298,60.3288,60.4385,8000.0
2014-02-14 10:20:00,66.11,66.25,66.07,66.15,9300.0,60.4019,60.5298,60.3654,60.4385,9300.0
2014-02-14 10:30:00,66.16,66.24,66.01,66.01,6400.0,60.4476,60.5207,60.3105,60.3105,6400.0
2014-02-14 10:40:00,66.05,66.16,66.02,66.08,9700.0,60.3471,60.4476,60.3197,60.3745,9700.0
2014-02-14 10:50:00,66.07,66.1,65.93,65.93,7300.0,60.3654,60.3928,60.2375,60.2375,7300.0
2014-02-14 11:00:00,65.93,65.93,65.47,65.85,34400.0,60.2375,60.2375,59.8172,60.1644,34400.0
2014-02-14 11:10:00,65.86,65.98,65.81,65.83,5200.0,60.1735,60.2831,60.1278,60.1461,5200.0
2014-02-14 11:20:00,65.83,66.12,65.83,66.08,20200.0,60.1461,60.4111,60.1461,60.3745,20200.0
2014-02-14 11:30:00,66.14,66.46,66.14,66.45,20700.0,60.4293,60.7217,60.4293,60.7126,20700.0
2014-02-14 11:40:00,66.47,66.55,66.19,66.19,14200.0,60.7308,60.8039,60.475,60.475,14200.0
2014-02-14 11:50:00,66.12,66.26,66.1,66.26,6600.0,60.4111,60.539,60.3928,60.539,6600.0
2014-02-14 12:00:00,66.25,66.3,66.17,66.26,5000.0,60.5298,60.5755,60.4567,60.539,5000.0
2014-02-14 12:10:00,66.3,66.35,66.27,66.31,3000.0,60.5755,60.6212,60.5481,60.5846,3000.0
2014-02-14 12:20:00,66.3,66.35,66.19,66.29,11200.0,60.5755,60.6212,60.475,60.5664,11200.0
2014-02-14 12:30:00,66.36,66.36,66.27,66.34,4000.0,60.6303,60.6303,60.5481,60.6121,4000.0
2014-02-14 12:40:00,66.34,66.55,66.34,66.52,22200.0,60.6121,60.8039,60.6121,60.7765,22200.0
2014-02-14 12:50:00,66.52,66.62,66.48,66.62,12500.0,60.7765,60.8679,60.74,60.8679,12500.0
2014-02-14 13:00:00,66.62,66.67,66.48,66.48,12500.0,60.8679,60.9136,60.74,60.74,12500.0
2014-02-14 13:10:00,66.47,66.53,66.46,66.53,2200.0,60.7308,60.7857,60.7217,60.7857,2200.0
2014-02-14 13:20:00,66.52,66.8,66.52,66.74,15500.0,60.7765,61.0323,60.7765,60.9775,15500.0
2014-02-14 13:30:00,66.73,66.79,66.62,66.7,6200.0,60.9684,61.0232,60.8679,60.941,6200.0
2014-02-14 13:40:00,66.71,66.73,66.59,66.73,5000.0,60.9501,60.9684,60.8405,60.9684,5000.0
2014-02-14 13:50:00,66.73,66.78,66.7,66.77,7600.0,60.9684,61.0141,60.941,61.0049,7600.0
2014-02-14 14:00:00,66.77,66.77,66.63,66.64,6200.0,61.0049,61.0049,60.877,60.8862,6200.0
2014-02-14 14:10:00,66.64,66.69,66.6,66.69,4600.0,60.8862,60.9318,60.8496,60.9318,4600.0
2014-02-14 14:20:00,66.69,66.73,66.66,66.68,8000.0,60.9318,60.9684,60.9044,60.9227,8000.0
2014-02-14 14:30:00,66.68,66.68,66.61,66.63,26000.0,60.9227,60.9227,60.8587,60.877,26000.0
2014-02-14 14:40:00,66.62,66.62,66.42,66.42,32000.0,60.8679,60.8679,60.6851,60.6851,32000.0
2014-02-14 14:50:00,66.45,66.49,66.39,66.39,10900.0,60.7126,60.7491,60.6577,60.6577,10900.0
2014-02-14 15:00:00,66.39,66.44,66.36,66.42,26400.0,60.6577,60.7034,60.6303,60.6851,26400.0
2014-02-14 15:10:00,66.43,66.44,66.25,66.27,41200.0,60.6943,60.7034,60.5298,60.5481,41200.0
2014-02-14 15:20:00,66.27,66.38,66.25,66.38,29500.0,60.5481,60.6486,60.5298,60.6486,29500.0
2014-02-14 15:30:00,66.38,66.4,66.37,66.4,21600.0,60.6486,60.6669,60.6395,60.6669,21600.0
2014-02-14 15:40:00,66.39,66.39,66.24,66.29,42700.0,60.6577,60.6577,60.5207,60.5664,42700.0
2014-02-14 15:50:00,66.32,66.35,66.25,66.34,55300.0,60.5938,60.6212,60.5298,60.6121,55300.0
2014-02-18 09:30:00,66.53,67.14,66.5,67.14,21300.0,60.7857,61.343,60.7582,61.343,21300.0
2014-02-18 09:40:00,67.07,67.36,66.85,67.3,21400.0,61.279,61.544,61.078,61.4892,21400.0
2014-02-18 09:50:00,67.3,67.38,66.85,67.14,26000.0,61.4892,61.5623,61.078,61.343,26000.0
2014-02-18 10:00:00,67.14,67.17,66.14,66.44,42300.0,61.343,61.3704,60.4293,60.7034,42300.0
2014-02-18 10:10:00,66.48,66.48,66.2,66.33,40400.0,60.74,60.74,60.4841,60.6029,40400.0
2014-02-18 10:20:00,66.3,66.45,66.27,66.35,7600.0,60.5755,60.7126,60.5481,60.6212,7600.0
2014-02-18 10:30:00,66.38,66.4,66.09,66.1,41200.0,60.6486,60.6669,60.3836,60.3928,41200.0
2014-02-18 10:40:00,66.13,66.18,65.97,66.04,47600.0,60.4202,60.4659,60.274,60.338,47600.0
2014-02-18 10:50:00,66.05,66.28,66.0,66.26,43200.0,60.3471,60.5572,60.3014,60.539,43200.0
2014-02-18 11:00:00,66.24,66.46,66.22,66.42,17300.0,60.5207,60.7217,60.5024,60.6851,17300.0
2014-02-18 11:10:00,66.45,66.75,66.45,66.75,9000.0,60.7126,60.9867,60.7126,60.9867,9000.0
2014-02-18 11:20:00,66.79,66.86,66.7,66.83,18400.0,61.0232,61.0872,60.941,61.0597,18400.0
2014-02-18 11:30:00,66.85,67.0,66.83,66.95,23300.0,61.078,61.2151,61.0597,61.1694,23300.0
2014-02-18 11:40:00,66.94,66.98,66.81,66.81,6500.0,61.1603,61.1968,61.0415,61.0415,6500.0
2014-02-18 11:50:00,66.82,66.82,66.52,66.52,9500.0,61.0506,61.0506,60.7765,60.7765,9500.0
2014-02-18 12:00:00,66.58,66.68,66.5,66.51,3300.0,60.8313,60.9227,60.7582,60.7674,3300.0
2014-02-18 12:10:00,66.5,66.57,66.37,66.37,4000.0,60.7582,60.8222,60.6395,60.6395,4000.0
2014-02-18 12:20:00,66.41,66.57,66.41,66.53,4100.0,60.676,60.8222,60.676,60.7857,4100.0
2014-02-18 12:30:00,66.46,66.56,66.46,66.56,8100.0,60.7217,60.8131,60.7217,60.8131,8100.0
2014-02-18 12:40:00,66.54,66.63,66.47,66.5,9500.0,60.7948,60.877,60.7308,60.7582,9500.0
2014-02-18 12:50:00,66.55,66.59,66.49,66.51,9000.0,60.8039,60.8405,60.7491,60.7674,9000.0
2014-02-18 13:00:00,66.55,66.57,66.5,66.5,12500.0,60.8039,60.8222,60.7582,60.7582,12500.0
2014-02-18 13:10:00,66.53,66.56,66.45,66.46,25000.0,60.7857,60.8131,60.7126,60.7217,25000.0
2014-02-18 13:20:00,66.49,66.49,66.35,66.45,18400.0,60.7491,60.7491,60.6212,60.7126,18400.0
2014-02-18 13:30:00,66.44,66.5,66.39,66.43,16800.0,60.7034,60.7582,60.6577,60.6943,16800.0
2014-02-18 13:40:00,66.45,66.45,66.2,66.29,5800.0,60.7126,60.7126,60.4841,60.5664,5800.0
2014-02-18 13:50:00,66.27,66.32,66.17,66.29,6500.0,60.5481,60.5938,60.4567,60.5664,6500.0
2014-02-18 14:00:00,66.3,66.36,66.23,66.32,14100.0,60.5755,60.6303,60.5116,60.5938,14100.0
2014-02-18 14:10:00,66.32,66.49,66.31,66.4,43700.0,60.5938,60.7491,60.5846,60.6669,43700.0
2014-02-18 14:20:00,66.38,66.43,66.24,66.24,5200.0,60.6486,60.6943,60.5207,60.5207,5200.0
2014-02-18 14:30:00,66.27,66.47,66.27,66.45,10000.0,60.5481,60.7308,60.5481,60.7126,10000.0
2014-02-18 14:40:00,66.44,66.46,66.39,66.41,6400.0,60.7034,60.7217,60.6577,60.676,6400.0
2014-02-18 14:50:00,66.43,66.45,66.26,66.3,9900.0,60.6943,60.7126,60.539,60.5755,9900.0
2014-02-18 15:00:00,66.32,66.45,66.32,66.39,6700.0,60.5938,60.7126,60.5938,60.6577,6700.0
2014-02-18 15:10:00,66.39,66.5,66.39,66.41,11600.0,60.6577,60.7582,60.6577,60.676,11600.0
2014-02-18 15:20:00,66.42,66.45,66.39,66.44,23900.0,60.6851,60.7126,60.6577,60.7034,23900.0
2014-02-18 15:30:00,66.46,66.51,66.41,66.42,31400.0,60.7217,60.7674,60.676,60.6851,31400.0
2014-02-18 15:40:00,66.42,66.6,66.42,66.6,26200.0,60.6851,60.8496,60.6851,60.8496,26200.0
2014-02-18 15:50:00,66.59,66.64,66.43,66.46,60000.0,60.8405,60.8862,60.6943,60.7217,60000.0
2014-02-19 09:30:00,66.03,66.3,66.03,66.3,14500.0,60.3288,60.5755,60.3288,60.5755,14500.0
2014-02-19 09:40:00,66.31,66.38,66.22,66.33,10200.0,60.5846,60.6486,60.5024,60.6029,10200.0
2014-02-19 09:50:00,66.29,66.34,65.91,66.22,51800.0,60.5664,60.6121,60.2192,60.5024,51800.0
2014-02-19 10:00:00,66.26,66.31,66.01,66.2,9000.0,60.539,60.5846,60.3105,60.4841,9000.0
2014-02-19 10:10:00,66.19,66.47,66.19,66.46,18100.0,60.475,60.7308,60.475,60.7217,18100.0
2014-02-19 10:20:00,66.5,66.78,66.41,66.78,24300.0,60.7582,61.0141,60.676,61.0141,24300.0
2014-02-19 10:30:00,66.77,66.8,66.69,66.76,13500.0,61.0049,61.0323,60.9318,60.9958,13500.0
2014-02-19 10:40:00,66.78,66.82,66.72,66.75,13600.0,61.0141,61.0506,60.9592,60.9867,13600.0
2014-02-19 10:50:00,66.73,66.81,66.72,66.75,14300.0,60.9684,61.0415,60.9592,60.9867,14300.0
2014-02-19 11:00:00,66.78,66.8,66.7,66.75,28500.0,61.0141,61.0323,60.941,60.9867,28500.0
2014-02-19 11:10:00,66.75,66.93,66.72,66.93,19300.0,60.9867,61.1511,60.9592,61.1511,19300.0
2014-02-19 11:20:00,66.94,67.15,66.94,67.12,16500.0,61.1603,61.3521,61.1603,61.3247,16500.0
2014-02-19 11:30:00,67.14,67.15,67.02,67.02,5700.0,61.343,61.3521,61.2333,61.2333,5700.0
2014-02-19 11:40:00,67.04,67.1,66.97,66.97,8700.0,61.2516,61.3064,61.1877,61.1877,8700.0
2014-02-19 11:50:00,66.95,66.97,66.36,66.36,20400.0,61.1694,61.1877,60.6303,60.6303,20400.0
2014-02-19 12:00:00,66.35,66.51,66.31,66.39,11300.0,60.6212,60.7674,60.5846,60.6577,11300.0
2014-02-19 12:10:00,66.45,66.46,66.01,66.01,10000.0,60.7126,60.7217,60.3105,60.3105,10000.0
2014-02-19 12:20:00,66.03,66.05,65.89,65.94,18200.0,60.3288,60.3471,60.2009,60.2466,18200.0
2014-02-19 12:30:00,65.91,65.94,65.83,65.93,12900.0,60.2192,60.2466,60.1461,60.2375,12900.0
2014-02-19 12:40:00,65.9,65.91,65.76,65.81,8400.0,60.21,60.2192,60.0821,60.1278,8400.0
2014-02-19 12:50:00,65.84,65.87,65.75,65.8,9600.0,60.1552,60.1826,60.073,60.1187,9600.0
2014-02-19 13:00:00,65.77,65.78,65.72,65.75,13100.0,60.0913,60.1004,60.0456,60.073,13100.0
2014-02-19 13:10:00,65.76,65.8,65.74,65.77,13000.0,60.0821,60.1187,60.0639,60.0913,13000.0
2014-02-19 13:20:00,65.78,65.79,65.73,65.73,10700.0,60.1004,60.1095,60.0547,60.0547,10700.0
2014-02-19 13:30:00,65.76,65.76,65.69,65.74,7100.0,60.0821,60.0821,60.0182,60.0639,7100.0
2014-02-19 13:40:00,65.74,65.74,65.68,65.7,8400.0,60.0639,60.0639,60.009,60.0273,8400.0
2014-02-19 13:50:00,65.7,65.72,65.64,65.64,16800.0,60.0273,60.0456,59.9725,59.9725,16800.0
2014-02-19 14:00:00,65.65,65.8,65.49,65.79,19000.0,59.9816,60.1187,59.8354,60.1095,19000.0
2014-02-19 14:10:00,65.8,65.8,65.55,65.56,14600.0,60.1187,60.1187,59.8903,59.8994,14600.0
2014-02-19 14:20:00,65.54,65.67,65.38,65.62,15100.0,59.8811,59.9999,59.7349,59.9542,15100.0
2014-02-19 14:30:00,65.63,65.65,65.56,65.6,10000.0,59.9634,59.9816,59.8994,59.936,10000.0
2014-02-19 14:40:00,65.6,65.62,65.47,65.5,18500.0,59.936,59.9542,59.8172,59.8446,18500.0
2014-02-19 14:50:00,65.47,65.5,65.29,65.37,20500.0,59.8172,59.8446,59.6527,59.7258,20500.0
2014-02-19 15:00:00,65.37,65.37,65.27,65.31,21500.0,59.7258,59.7258,59.6344,59.671,21500.0
2014-02-19 15:10:00,65.31,65.33,65.2,65.2,24400.0,59.671,59.6893,59.5705,59.5705,24400.0
2014-02-19 15:20:00,65.19,65.19,65.08,65.1,25600.0,59.5614,59.5614,59.4608,59.4791,25600.0
2014-02-19 15:30:00,65.08,65.11,64.98,65.07,67400.0,59.4608,59.4883,59.3695,59.4517,67400.0
2014-02-19 15:40:00,65.09,65.09,64.79,64.8,68100.0,59.47,59.47,59.1959,59.205,68100.0
2014-02-19 15:50:00,64.83,64.92,64.68,64.9,107900.0,59.2324,59.3147,59.0954,59.2964,107900.0
2014-02-20 09:30:00,64.93,65.34,64.82,65.07,18600.0,59.3692,59.7441,59.2686,59.4972,18600.0
2014-02-20 09:40:00,64.91,65.17,64.73,65.07,10700.0,59.3509,59.5887,59.1864,59.4972,10700.0
2014-02-20 09:50:00,65.08,65.33,64.75,64.77,8000.0,59.5064,59.735,59.2046,59.2229,8000.0
2014-02-20 10:00:00,64.77,64.83,64.45,64.66,23800.0,59.2229,59.2778,58.9303,59.1223,23800.0
2014-02-20 10:10:00,64.74,65.1,64.74,64.9,8800.0,59.1955,59.5247,59.1955,59.3418,8800.0
2014-02-20 10:20:00,64.95,64.95,64.78,64.89,5900.0,59.3875,59.3875,59.2321,59.3326,5900.0
2014-02-20 10:30:00,64.98,65.27,64.98,65.07,8000.0,59.4149,59.6801,59.4149,59.4972,8000.0
2014-02-20 10:40:00,65.12,65.18,65.05,65.05,35600.0,59.543,59.5978,59.4789,59.4789,35600.0
2014-02-20 10:50:00,65.04,65.06,64.78,64.78,16600.0,59.4698,59.4881,59.2321,59.2321,16600.0
2014-02-20 11:00:00,64.8,64.8,64.64,64.8,8700.0,59.2504,59.2504,59.1041,59.2504,8700.0
2014-02-20 11:10:00,64.8,64.82,64.62,64.65,12800.0,59.2504,59.2686,59.0858,59.1132,12800.0
2014-02-20 11:20:00,64.64,64.65,64.37,64.43,30600.0,59.1041,59.1132,58.8572,58.912,30600.0
2014-02-20 11:30:00,64.4,64.46,64.23,64.28,13900.0,58.8846,58.9395,58.7292,58.7749,13900.0
2014-02-20 11:40:00,64.26,64.56,64.24,64.46,14900.0,58.7566,59.0309,58.7383,58.9395,14900.0
2014-02-20 11:50:00,64.51,64.57,64.42,64.48,15500.0,58.9852,59.0401,58.9029,58.9578,15500.0
2014-02-20 12:00:00,64.51,64.58,64.47,64.57,9600.0,58.9852,59.0492,58.9486,59.0401,9600.0
2014-02-20 12:10:00,64.55,64.57,64.39,64.54,13400.0,59.0218,59.0401,58.8755,59.0126,13400.0
2014-02-20 12:20:00,64.54,64.69,64.52,64.65,9900.0,59.0126,59.1498,58.9943,59.1132,9900.0
2014-02-20 12:30:00,64.65,64.7,64.43,64.49,8000.0,59.1132,59.1589,58.912,58.9669,8000.0
2014-02-20 12:40:00,64.5,64.61,64.5,64.51,8200.0,58.976,59.0766,58.976,58.9852,8200.0
2014-02-20 12:50:00,64.51,64.61,64.51,64.56,15400.0,58.9852,59.0766,58.9852,59.0309,15400.0
2014-02-20 13:00:00,64.59,64.71,64.59,64.71,5900.0,59.0583,59.1681,59.0583,59.1681,5900.0
2014-02-20 13:10:00,64.73,64.78,64.73,64.73,5700.0,59.1864,59.2321,59.1864,59.1864,5700.0
2014-02-20 13:20:00,64.73,64.79,64.71,64.75,3700.0,59.1864,59.2412,59.1681,59.2046,3700.0
2014-02-20 13:30:00,64.77,64.9,64.77,64.9,3900.0,59.2229,59.3418,59.2229,59.3418,3900.0
2014-02-20 13:40:00,64.9,64.9,64.8,64.86,6000.0,59.3418,59.3418,59.2504,59.3052,6000.0
2014-02-20 13:50:00,64.86,64.86,64.78,64.81,5600.0,59.3052,59.3052,59.2321,59.2595,5600.0
2014-02-20 14:00:00,64.8,64.82,64.72,64.75,7600.0,59.2504,59.2686,59.1772,59.2046,7600.0
2014-02-20 14:10:00,64.74,64.86,64.74,64.83,11900.0,59.1955,59.3052,59.1955,59.2778,11900.0
2014-02-20 14:20:00,64.81,64.84,64.73,64.76,8900.0,59.2595,59.2869,59.1864,59.2138,8900.0
2014-02-20 14:30:00,64.77,64.88,64.72,64.84,13300.0,59.2229,59.3235,59.1772,59.2869,13300.0
2014-02-20 14:40:00,64.85,65.04,64.85,65.03,10200.0,59.2961,59.4698,59.2961,59.4607,10200.0
2014-02-20 14:50:00,65.05,65.11,64.98,65.09,7700.0,59.4789,59.5338,59.4149,59.5155,7700.0
2014-02-20 15:00:00,65.09,65.17,65.08,65.16,10700.0,59.5155,59.5887,59.5064,59.5795,10700.0
2014-02-20 15:10:00,65.17,65.29,65.17,65.29,11600.0,59.5887,59.6984,59.5887,59.6984,11600.0
2014-02-20 15:20:00,65.28,65.35,65.25,65.3,27800.0,59.6892,59.7533,59.6618,59.7075,27800.0
2014-02-20 15:30:00,65.29,65.33,65.2,65.21,19700.0,59.6984,59.735,59.6161,59.6252,19700.0
2014-02-20 15:40:00,65.21,65.4,65.2,65.4,29100.0,59.6252,59.799,59.6161,59.799,29100.0
2014-02-20 15:50:00,65.39,65.46,65.28,65.3,59600.0,59.7898,59.8538,59.6892,59.7075,59600.0
2014-02-21 09:30:00,65.41,65.61,65.41,65.6,45000.0,59.8081,59.991,59.8081,59.9818,45000.0
2014-02-21 09:40:00,65.61,65.97,65.61,65.86,6900.0,59.991,60.3202,59.991,60.2196,6900.0
2014-02-21 09:50:00,65.96,66.15,65.76,65.76,9900.0,60.311,60.4847,60.1281,60.1281,9900.0
2014-02-21 10:00:00,65.79,65.92,65.75,65.85,6700.0,60.1556,60.2744,60.119,60.2104,6700.0
2014-02-21 10:10:00,65.84,65.94,65.73,65.73,26000.0,60.2013,60.2927,60.1007,60.1007,26000.0
2014-02-21 10:20:00,65.73,65.73,65.41,65.41,7200.0,60.1007,60.1007,59.8081,59.8081,7200.0
2014-02-21 10:30:00,65.47,65.7,65.47,65.65,9800.0,59.863,60.0733,59.863,60.0276,9800.0
2014-02-21 10:40:00,65.67,65.81,65.67,65.81,4400.0,60.0458,60.1739,60.0458,60.1739,4400.0
2014-02-21 10:50:00,65.75,65.88,65.75,65.84,5500.0,60.119,60.2379,60.119,60.2013,5500.0
2014-02-21 11:00:00,65.86,66.1,65.84,66.09,6500.0,60.2196,60.439,60.2013,60.4299,6500.0
2014-02-21 11:10:00,66.07,66.13,65.97,66.13,5800.0,60.4116,60.4665,60.3202,60.4665,5800.0
2014-02-21 11:20:00,66.08,66.19,66.03,66.05,7400.0,60.4207,60.5213,60.375,60.3933,7400.0
2014-02-21 11:30:00,66.02,66.11,66.02,66.11,8300.0,60.3659,60.4482,60.3659,60.4482,8300.0
2014-02-21 11:40:00,66.12,66.16,66.06,66.09,5600.0,60.4573,60.4939,60.4024,60.4299,5600.0
2014-02-21 11:50:00,66.13,66.16,66.03,66.03,7700.0,60.4665,60.4939,60.375,60.375,7700.0
2014-02-21 12:00:00,66.03,66.04,65.91,65.91,10400.0,60.375,60.3842,60.2653,60.2653,10400.0
2014-02-21 12:10:00,65.88,66.06,65.88,66.06,9300.0,60.2379,60.4024,60.2379,60.4024,9300.0
2014-02-21 12:20:00,66.01,66.12,65.99,66.08,10900.0,60.3567,60.4573,60.3384,60.4207,10900.0
2014-02-21 12:30:00,66.07,66.1,66.01,66.1,5600.0,60.4116,60.439,60.3567,60.439,5600.0
2014-02-21 12:40:00,66.08,66.1,65.93,65.97,10900.0,60.4207,60.439,60.2836,60.3202,10900.0
2014-02-21 12:50:00,65.95,66.04,65.88,65.93,10400.0,60.3019,60.3842,60.2379,60.2836,10400.0
2014-02-21 13:00:00,65.93,65.99,65.93,65.99,3200.0,60.2836,60.3384,60.2836,60.3384,3200.0
2014-02-21 13:10:00,66.0,66.05,65.91,66.0,10100.0,60.3476,60.3933,60.2653,60.3476,10100.0
2014-02-21 13:20:00,66.02,66.03,65.95,65.95,8500.0,60.3659,60.375,60.3019,60.3019,8500.0
2014-02-21 13:30:00,65.98,66.01,65.81,65.87,14500.0,60.3293,60.3567,60.1739,60.2287,14500.0
2014-02-21 13:40:00,65.83,65.95,65.81,65.91,17400.0,60.1921,60.3019,60.1739,60.2653,17400.0
2014-02-21 13:50:00,65.91,66.0,65.87,65.99,11100.0,60.2653,60.3476,60.2287,60.3384,11100.0
2014-02-21 14:00:00,66.0,66.19,65.99,66.11,36600.0,60.3476,60.5213,60.3384,60.4482,36600.0
2014-02-21 14:10:00,66.11,66.18,66.02,66.05,10700.0,60.4482,60.5122,60.3659,60.3933,10700.0
2014-02-21 14:20:00,66.05,66.1,65.92,66.02,8600.0,60.3933,60.439,60.2744,60.3659,8600.0
2014-02-21 14:30:00,65.96,65.96,65.84,65.84,13500.0,60.311,60.311,60.2013,60.2013,13500.0
2014-02-21 14:40:00,65.87,66.01,65.87,65.93,13300.0,60.2287,60.3567,60.2287,60.2836,13300.0
2014-02-21 14:50:00,65.97,66.0,65.88,65.98,9900.0,60.3202,60.3476,60.2379,60.3293,9900.0
2014-02-21 15:00:00,65.99,66.19,65.9,66.0,32900.0,60.3384,60.5213,60.2562,60.3476,32900.0
2014-02-21 15:10:00,66.03,66.1,65.96,65.98,19900.0,60.375,60.439,60.311,60.3293,19900.0
2014-02-21 15:20:00,65.98,66.1,65.98,66.1,16000.0,60.3293,60.439,60.3293,60.439,16000.0
2014-02-21 15:30:00,66.11,66.17,65.84,65.88,32100.0,60.4482,60.503,60.2013,60.2379,32100.0
2014-02-21 15:40:00,65.87,65.97,65.84,65.95,31900.0,60.2287,60.3202,60.2013,60.3019,31900.0
2014-02-21 15:50:00,65.96,65.97,65.7,65.74,67500.0,60.311,60.3202,60.0733,60.1099,67500.0
2014-02-24 09:30:00,65.89,66.31,65.8,66.31,12500.0,60.247,60.631,60.1647,60.631,12500.0
2014-02-24 09:40:00,66.28,66.33,65.92,66.28,28100.0,60.6036,60.6493,60.2744,60.6036,28100.0
2014-02-24 09:50:00,66.28,66.48,66.24,66.25,8200.0,60.6036,60.7865,60.567,60.5762,8200.0
2014-02-24 10:00:00,66.29,66.31,66.03,66.18,11200.0,60.6127,60.631,60.375,60.5122,11200.0
2014-02-24 10:10:00,66.17,66.17,65.88,65.88,9900.0,60.503,60.503,60.2379,60.2379,9900.0
2014-02-24 10:20:00,65.85,66.02,65.79,65.94,8000.0,60.2104,60.3659,60.1556,60.2927,8000.0
2014-02-24 10:30:00,65.92,66.12,65.92,66.06,10300.0,60.2744,60.4573,60.2744,60.4024,10300.0
2014-02-24 10:40:00,66.03,66.11,66.0,66.01,3400.0,60.375,60.4482,60.3476,60.3567,3400.0
2014-02-24 10:50:00,66.03,66.06,65.86,65.86,16100.0,60.375,60.4024,60.2196,60.2196,16100.0
2014-02-24 11:00:00,65.85,65.91,65.83,65.86,5500.0,60.2104,60.2653,60.1921,60.2196,5500.0
2014-02-24 11:10:00,65.9,65.97,65.84,65.86,23600.0,60.2562,60.3202,60.2013,60.2196,23600.0
2014-02-24 11:20:00,65.83,65.83,65.7,65.79,6000.0,60.1921,60.1921,60.0733,60.1556,6000.0
2014-02-24 11:30:00,65.78,65.79,65.7,65.7,18800.0,60.1464,60.1556,60.0733,60.0733,18800.0
2014-02-24 11:40:00,65.7,65.73,65.67,65.72,4200.0,60.0733,60.1007,60.0458,60.0916,4200.0
2014-02-24 11:50:00,65.73,65.77,65.65,65.75,23900.0,60.1007,60.1373,60.0276,60.119,23900.0
2014-02-24 12:00:00,65.8,65.92,65.7,65.92,11600.0,60.1647,60.2744,60.0733,60.2744,11600.0
2014-02-24 12:10:00,65.93,65.95,65.88,65.94,6000.0,60.2836,60.3019,60.2379,60.2927,6000.0
2014-02-24 12:20:00,65.92,65.95,65.9,65.94,5300.0,60.2744,60.3019,60.2562,60.2927,5300.0
2014-02-24 12:30:00,65.95,65.97,65.91,65.92,6000.0,60.3019,60.3202,60.2653,60.2744,6000.0
2014-02-24 12:40:00,65.92,65.92,65.77,65.78,4000.0,60.2744,60.2744,60.1373,60.1464,4000.0
2014-02-24 12:50:00,65.75,65.77,65.63,65.65,3100.0,60.119,60.1373,60.0093,60.0276,3100.0
2014-02-24 13:00:00,65.65,65.71,65.65,65.65,7400.0,60.0276,60.0824,60.0276,60.0276,7400.0
2014-02-24 13:10:00,65.65,65.65,65.61,65.61,4400.0,60.0276,60.0276,59.991,59.991,4400.0
2014-02-24 13:20:00,65.62,65.62,65.47,65.47,8600.0,60.0001,60.0001,59.863,59.863,8600.0
2014-02-24 13:30:00,65.48,65.48,65.42,65.42,7600.0,59.8721,59.8721,59.8173,59.8173,7600.0
2014-02-24 13:40:00,65.42,65.43,65.32,65.37,9800.0,59.8173,59.8264,59.7258,59.7715,9800.0
2014-02-24 13:50:00,65.37,65.37,65.29,65.3,6500.0,59.7715,59.7715,59.6984,59.7075,6500.0
2014-02-24 14:00:00,65.29,65.35,65.29,65.32,12600.0,59.6984,59.7533,59.6984,59.7258,12600.0
2014-02-24 14:10:00,65.32,65.34,65.3,65.31,6200.0,59.7258,59.7441,59.7075,59.7167,6200.0
2014-02-24 14:20:00,65.31,65.38,65.31,65.35,12900.0,59.7167,59.7807,59.7167,59.7533,12900.0
2014-02-24 14:30:00,65.36,65.4,65.36,65.4,8300.0,59.7624,59.799,59.7624,59.799,8300.0
2014-02-24 14:40:00,65.41,65.52,65.41,65.51,10600.0,59.8081,59.9087,59.8081,59.8996,10600.0
2014-02-24 14:50:00,65.51,65.52,65.38,65.38,8300.0,59.8996,59.9087,59.7807,59.7807,8300.0
2014-02-24 15:00:00,65.38,65.38,65.14,65.22,16800.0,59.7807,59.7807,59.5612,59.6344,16800.0
2014-02-24 15:10:00,65.23,65.25,65.13,65.2,12300.0,59.6435,59.6618,59.5521,59.6161,12300.0
2014-02-24 15:20:00,65.2,65.26,65.12,65.12,17000.0,59.6161,59.671,59.543,59.543,17000.0
2014-02-24 15:30:00,65.14,65.18,65.08,65.18,20400.0,59.5612,59.5978,59.5064,59.5978,20400.0
2014-02-24 15:40:00,65.17,65.22,65.09,65.22,35000.0,59.5887,59.6344,59.5155,59.6344,35000.0
2014-02-24 15:50:00,65.2,65.2,65.0,65.02,46200.0,59.6161,59.6161,59.4332,59.4515,46200.0
2014-02-25 09:30:00,65.01,65.21,64.83,65.0,7800.0,59.4424,59.6252,59.2778,59.4332,7800.0
2014-02-25 09:40:00,64.97,64.97,64.61,64.69,5800.0,59.4058,59.4058,59.0766,59.1498,5800.0
2014-02-25 09:50:00,64.64,64.89,64.57,64.86,19400.0,59.1041,59.3326,59.0401,59.3052,19400.0
2014-02-25 10:00:00,64.9,65.04,64.76,64.96,7300.0,59.3418,59.4698,59.2138,59.3967,7300.0
2014-02-25 10:10:00,64.96,65.14,64.96,65.14,6700.0,59.3967,59.5612,59.3967,59.5612,6700.0
2014-02-25 10:20:00,65.15,65.32,65.05,65.1,27500.0,59.5704,59.7258,59.4789,59.5247,27500.0
2014-02-25 10:30:00,65.05,65.26,64.92,65.25,6100.0,59.4789,59.671,59.3601,59.6618,6100.0
2014-02-25 10:40:00,65.25,65.25,65.08,65.16,5700.0,59.6618,59.6618,59.5064,59.5795,5700.0
2014-02-25 10:50:00,65.16,65.43,65.14,65.42,11700.0,59.5795,59.8264,59.5612,59.8173,11700.0
2014-02-25 11:00:00,65.4,65.41,65.3,65.35,5100.0,59.799,59.8081,59.7075,59.7533,5100.0
2014-02-25 11:10:00,65.38,65.68,65.34,65.64,13400.0,59.7807,60.055,59.7441,60.0184,13400.0
2014-02-25 11:20:00,65.69,65.89,65.69,65.89,10600.0,60.0641,60.247,60.0641,60.247,10600.0
2014-02-25 11:30:00,65.92,65.94,65.73,65.75,5000.0,60.2744,60.2927,60.1007,60.119,5000.0
2014-02-25 11:40:00,65.72,65.8,65.67,65.78,10500.0,60.0916,60.1647,60.0458,60.1464,10500.0
2014-02-25 11:50:00,65.78,65.79,65.5,65.5,8800.0,60.1464,60.1556,59.8904,59.8904,8800.0
2014-02-25 12:00:00,65.51,65.56,65.43,65.48,8000.0,59.8996,59.9453,59.8264,59.8721,8000.0
2014-02-25 12:10:00,65.5,65.72,65.48,65.71,6400.0,59.8904,60.0916,59.8721,60.0824,6400.0
2014-02-25 12:20:00,65.68,65.73,65.54,65.72,8700.0,60.055,60.1007,59.927,60.0916,8700.0
2014-02-25 12:30:00,65.71,65.77,65.64,65.76,11600.0,60.0824,60.1373,60.0184,60.1281,11600.0
2014-02-25 12:40:00,65.68,65.88,65.67,65.87,16000.0,60.055,60.2379,60.0458,60.2287,16000.0
2014-02-25 12:50:00,65.86,65.86,65.74,65.81,6100.0,60.2196,60.2196,60.1099,60.1739,6100.0
2014-02-25 13:00:00,65.81,65.82,65.67,65.74,6800.0,60.1739,60.183,60.0458,60.1099,6800.0
2014-02-25 13:10:00,65.73,65.74,65.64,65.71,2700.0,60.1007,60.1099,60.0184,60.0824,2700.0
2014-02-25 13:20:00,65.71,65.8,65.71,65.74,8900.0,60.0824,60.1647,60.0824,60.1099,8900.0
2014-02-25 13:30:00,65.74,65.9,65.72,65.79,7500.0,60.1099,60.2562,60.0916,60.1556,7500.0
2014-02-25 13:40:00,65.76,65.94,65.76,65.84,10300.0,60.1281,60.2927,60.1281,60.2013,10300.0
2014-02-25 13:50:00,65.82,65.87,65.74,65.82,9900.0,60.183,60.2287,60.1099,60.183,9900.0
2014-02-25 14:00:00,65.83,65.88,65.63,65.72,11000.0,60.1921,60.2379,60.0093,60.0916,11000.0
2014-02-25 14:10:00,65.76,65.76,65.67,65.76,5900.0,60.1281,60.1281,60.0458,60.1281,5900.0
2014-02-25 14:20:00,65.78,65.96,65.69,65.96,41000.0,60.1464,60.311,60.0641,60.311,41000.0
2014-02-25 14:30:00,65.96,65.99,65.76,65.76,6800.0,60.311,60.3384,60.1281,60.1281,6800.0
2014-02-25 14:40:00,65.75,65.8,65.7,65.72,6800.0,60.119,60.1647,60.0733,60.0916,6800.0
2014-02-25 14:50:00,65.73,65.76,65.68,65.75,6100.0,60.1007,60.1281,60.055,60.119,6100.0
2014-02-25 15:00:00,65.74,65.74,65.63,65.65,4800.0,60.1099,60.1099,60.0093,60.0276,4800.0
2014-02-25 15:10:00,65.65,65.65,65.41,65.5,16000.0,60.0276,60.0276,59.8081,59.8904,16000.0
2014-02-25 15:20:00,65.5,65.5,65.37,65.37,7400.0,59.8904,59.8904,59.7715,59.7715,7400.0
2014-02-25 15:30:00,65.38,65.44,65.35,65.44,13900.0,59.7807,59.8355,59.7533,59.8355,13900.0
2014-02-25 15:40:00,65.45,65.51,65.31,65.43,26500.0,59.8447,59.8996,59.7167,59.8264,26500.0
2014-02-25 15:50:00,65.44,65.58,65.41,65.58,37200.0,59.8355,59.9636,59.8081,59.9636,37200.0
2014-02-26 09:30:00,65.78,66.55,65.78,66.54,12800.0,60.1464,60.8505,60.1464,60.8413,12800.0
2014-02-26 09:40:00,66.54,66.62,65.65,65.65,11000.0,60.8413,60.9145,60.0276,60.0276,11000.0
2014-02-26 09:50:00,65.66,65.69,65.52,65.65,13900.0,60.0367,60.0641,59.9087,60.0276,13900.0
2014-02-26 10:00:00,65.75,66.68,65.75,66.56,42500.0,60.119,60.9693,60.119,60.8596,42500.0
2014-02-26 10:10:00,66.57,67.19,66.57,67.16,82600.0,60.8688,61.4357,60.8688,61.4082,82600.0
2014-02-26 10:20:00,67.18,67.92,67.16,67.9,66300.0,61.4265,62.1032,61.4082,62.0849,66300.0
2014-02-26 10:30:00,67.9,68.11,67.67,67.71,39900.0,62.0849,62.2769,61.8746,61.9111,39900.0
2014-02-26 10:40:00,67.67,67.76,67.37,67.47,32700.0,61.8746,61.9569,61.6003,61.6917,32700.0
2014-02-26 10:50:00,67.52,67.74,67.52,67.67,13500.0,61.7374,61.9386,61.7374,61.8746,13500.0
2014-02-26 11:00:00,67.59,67.68,67.42,67.68,29900.0,61.8014,61.8837,61.646,61.8837,29900.0
2014-02-26 11:10:00,67.67,68.0,67.66,67.97,27900.0,61.8746,62.1763,61.8654,62.1489,27900.0
2014-02-26 11:20:00,68.0,68.09,67.75,67.89,27300.0,62.1763,62.2586,61.9477,62.0757,27300.0
2014-02-26 11:30:00,67.9,67.92,67.5,67.57,21100.0,62.0849,62.1032,61.7191,61.7831,21100.0
2014-02-26 11:40:00,67.56,67.73,67.49,67.52,37400.0,61.774,61.9294,61.71,61.7374,37400.0
2014-02-26 11:50:00,67.54,67.56,67.44,67.44,30300.0,61.7557,61.774,61.6643,61.6643,30300.0
2014-02-26 12:00:00,67.46,67.48,67.38,67.42,19500.0,61.6825,61.7008,61.6094,61.646,19500.0
2014-02-26 12:10:00,67.42,67.53,67.42,67.46,12600.0,61.646,61.7466,61.646,61.6825,12600.0
2014-02-26 12:20:00,67.48,67.52,67.31,67.38,17200.0,61.7008,61.7374,61.5454,61.6094,17200.0
2014-02-26 12:30:00,67.35,67.37,67.14,67.19,28900.0,61.582,61.6003,61.39,61.4357,28900.0
2014-02-26 12:40:00,67.17,67.17,67.0,67.05,20200.0,61.4174,61.4174,61.2619,61.3077,20200.0
2014-02-26 12:50:00,67.05,67.29,67.03,67.13,13700.0,61.3077,61.5271,61.2894,61.3808,13700.0
2014-02-26 13:00:00,67.11,67.21,67.09,67.12,15400.0,61.3625,61.454,61.3442,61.3717,15400.0
2014-02-26 13:10:00,67.09,67.13,66.99,67.04,17200.0,61.3442,61.3808,61.2528,61.2985,17200.0
2014-02-26 13:20:00,67.06,67.18,66.96,67.18,17400.0,61.3168,61.4265,61.2254,61.4265,17400.0
2014-02-26 13:30:00,67.18,67.53,67.18,67.51,17000.0,61.4265,61.7466,61.4265,61.7283,17000.0
2014-02-26 13:40:00,67.5,67.68,67.48,67.66,41100.0,61.7191,61.8837,61.7008,61.8654,41100.0
2014-02-26 13:50:00,67.68,67.84,67.65,67.8,29100.0,61.8837,62.03,61.8563,61.9934,29100.0
2014-02-26 14:00:00,67.8,67.84,67.67,67.73,22600.0,61.9934,62.03,61.8746,61.9294,22600.0
2014-02-26 14:10:00,67.75,67.78,67.46,67.51,20800.0,61.9477,61.9751,61.6825,61.7283,20800.0
2014-02-26 14:20:00,67.47,67.61,67.19,67.21,21600.0,61.6917,61.8197,61.4357,61.454,21600.0
2014-02-26 14:30:00,67.2,67.28,67.12,67.21,30300.0,61.4448,61.518,61.3717,61.454,30300.0
2014-02-26 14:40:00,67.22,67.33,67.03,67.1,29200.0,61.4631,61.5637,61.2894,61.3534,29200.0
2014-02-26 14:50:00,67.09,67.18,66.95,67.13,18200.0,61.3442,61.4265,61.2162,61.3808,18200.0
2014-02-26 15:00:00,67.15,67.17,66.85,66.85,20200.0,61.3991,61.4174,61.1248,61.1248,20200.0
2014-02-26 15:10:00,66.84,66.95,66.75,66.82,22100.0,61.1156,61.2162,61.0334,61.0974,22100.0
2014-02-26 15:20:00,66.84,66.86,66.69,66.72,13600.0,61.1156,61.1339,60.9785,61.0059,13600.0
2014-02-26 15:30:00,66.76,66.96,66.76,66.91,16900.0,61.0425,61.2254,61.0425,61.1797,16900.0
2014-02-26 15:40:00,66.9,66.93,66.68,66.77,44000.0,61.1705,61.1979,60.9693,61.0516,44000.0
2014-02-26 15:50:00,66.76,67.04,66.76,66.97,45000.0,61.0425,61.2985,61.0425,61.2345,45000.0
2014-02-27 09:30:00,66.95,67.53,66.95,67.51,28200.0,61.2162,61.7466,61.2162,61.7283,28200.0
2014-02-27 09:40:00,67.51,67.76,67.51,67.61,12300.0,61.7283,61.9569,61.7283,61.8197,12300.0
2014-02-27 09:50:00,67.55,67.59,67.2,67.53,19100.0,61.7648,61.8014,61.4448,61.7466,19100.0
2014-02-27 10:00:00,67.64,67.95,67.42,67.48,17200.0,61.8471,62.1306,61.646,61.7008,17200.0
2014-02-27 10:10:00,67.47,67.56,67.34,67.39,18000.0,61.6917,61.774,61.5728,61.6185,18000.0
2014-02-27 10:20:00,67.46,67.72,67.39,67.68,13300.0,61.6825,61.9203,61.6185,61.8837,13300.0
2014-02-27 10:30:00,67.63,68.19,67.63,68.15,18800.0,61.838,62.35,61.838,62.3135,18800.0
2014-02-27 10:40:00,68.12,68.3,67.98,67.99,52600.0,62.286,62.4506,62.158,62.1672,52600.0
2014-02-27 10:50:00,68.04,68.12,67.72,67.72,15600.0,62.2129,62.286,61.9203,61.9203,15600.0
2014-02-27 11:00:00,67.72,68.12,67.72,68.05,10600.0,61.9203,62.286,61.9203,62.222,10600.0
2014-02-27 11:10:00,68.05,68.45,68.05,68.11,16400.0,62.222,62.5878,62.222,62.2769,16400.0
2014-02-27 11:20:00,68.12,68.15,67.97,68.14,17700.0,62.286,62.3135,62.1489,62.3043,17700.0
2014-02-27 11:30:00,68.13,68.14,67.98,68.05,14100.0,62.2952,62.3043,62.158,62.222,14100.0
2014-02-27 11:40:00,68.03,68.08,67.86,67.89,23100.0,62.2037,62.2494,62.0483,62.0757,23100.0
2014-02-27 11:50:00,67.89,67.98,67.86,67.9,18700.0,62.0757,62.158,62.0483,62.0849,18700.0
2014-02-27 12:00:00,67.91,67.99,67.58,67.58,7200.0,62.094,62.1672,61.7923,61.7923,7200.0
2014-02-27 12:10:00,67.6,67.85,67.57,67.79,72300.0,61.8106,62.0391,61.7831,61.9843,72300.0
2014-02-27 12:20:00,67.8,67.81,67.69,67.7,16900.0,61.9934,62.0026,61.8928,61.902,16900.0
2014-02-27 12:30:00,67.73,67.78,67.7,67.78,4900.0,61.9294,61.9751,61.902,61.9751,4900.0
2014-02-27 12:40:00,67.8,67.91,67.78,67.91,4100.0,61.9934,62.094,61.9751,62.094,4100.0
2014-02-27 12:50:00,67.92,67.92,67.65,67.66,4600.0,62.1032,62.1032,61.8563,61.8654,4600.0
2014-02-27 13:00:00,67.67,67.74,67.66,67.71,4200.0,61.8746,61.9386,61.8654,61.9111,4200.0
2014-02-27 13:10:00,67.75,67.79,67.73,67.79,5000.0,61.9477,61.9843,61.9294,61.9843,5000.0
2014-02-27 13:20:00,67.77,67.88,67.77,67.85,7300.0,61.966,62.0666,61.966,62.0391,7300.0
2014-02-27 13:30:00,67.84,67.97,67.75,67.91,8500.0,62.03,62.1489,61.9477,62.094,8500.0
2014-02-27 13:40:00,67.88,67.89,67.81,67.83,4100.0,62.0666,62.0757,62.0026,62.0209,4100.0
2014-02-27 13:50:00,67.86,68.0,67.84,67.96,13900.0,62.0483,62.1763,62.03,62.1397,13900.0
2014-02-27 14:00:00,67.96,67.97,67.83,67.86,9800.0,62.1397,62.1489,62.0209,62.0483,9800.0
2014-02-27 14:10:00,67.82,67.85,67.66,67.67,3900.0,62.0117,62.0391,61.8654,61.8746,3900.0
2014-02-27 14:20:00,67.65,67.65,67.42,67.42,12600.0,61.8563,61.8563,61.646,61.646,12600.0
2014-02-27 14:30:00,67.39,67.54,67.39,67.53,10900.0,61.6185,61.7557,61.6185,61.7466,10900.0
2014-02-27 14:40:00,67.53,67.53,67.47,67.53,12200.0,61.7466,61.7466,61.6917,61.7466,12200.0
2014-02-27 14:50:00,67.53,67.58,67.5,67.58,14900.0,61.7466,61.7923,61.7191,61.7923,14900.0
2014-02-27 15:00:00,67.62,67.93,67.59,67.92,15900.0,61.8288,62.1123,61.8014,62.1032,15900.0
2014-02-27 15:10:00,67.93,67.94,67.78,67.81,17400.0,62.1123,62.1214,61.9751,62.0026,17400.0
2014-02-27 15:20:00,67.8,67.94,67.8,67.93,14500.0,61.9934,62.1214,61.9934,62.1123,14500.0
2014-02-27 15:30:00,67.91,68.0,67.87,67.99,25300.0,62.094,62.1763,62.0574,62.1672,25300.0
2014-02-27 15:40:00,67.98,68.01,67.77,67.77,37300.0,62.158,62.1854,61.966,61.966,37300.0
2014-02-27 15:50:00,67.77,67.97,67.72,67.97,57100.0,61.966,62.1489,61.9203,62.1489,57100.0
2014-02-28 09:30:00,67.88,67.89,67.7,67.79,17600.0,62.0666,62.0757,61.902,61.9843,17600.0
2014-02-28 09:40:00,67.89,68.09,67.78,67.78,31700.0,62.0757,62.2586,61.9751,61.9751,31700.0
2014-02-28 09:50:00,67.79,68.23,67.68,68.22,10800.0,61.9843,62.3866,61.8837,62.3775,10800.0
2014-02-28 10:00:00,68.2,68.41,68.2,68.36,10800.0,62.3592,62.5512,62.3592,62.5055,10800.0
2014-02-28 10:10:00,68.31,68.45,68.29,68.35,13900.0,62.4598,62.5878,62.4415,62.4963,13900.0
2014-02-28 10:20:00,68.34,68.53,68.34,68.42,56000.0,62.4872,62.6609,62.4872,62.5603,56000.0
2014-02-28 10:30:00,68.45,68.59,68.42,68.49,8300.0,62.5878,62.7158,62.5603,62.6243,8300.0
2014-02-28 10:40:00,68.52,68.55,68.34,68.37,14000.0,62.6518,62.6792,62.4872,62.5146,14000.0
2014-02-28 10:50:00,68.39,68.42,68.04,68.04,53100.0,62.5329,62.5603,62.2129,62.2129,53100.0
2014-02-28 11:00:00,68.03,68.09,67.9,67.9,8600.0,62.2037,62.2586,62.0849,62.0849,8600.0
2014-02-28 11:10:00,67.87,67.88,67.68,67.68,13400.0,62.0574,62.0666,61.8837,61.8837,13400.0
2014-02-28 11:20:00,67.68,67.84,67.62,67.84,15600.0,61.8837,62.03,61.8288,62.03,15600.0
2014-02-28 11:30:00,67.84,68.12,67.84,68.07,7100.0,62.03,62.286,62.03,62.2403,7100.0
2014-02-28 11:40:00,68.07,68.13,68.05,68.09,7100.0,62.2403,62.2952,62.222,62.2586,7100.0
2014-02-28 11:50:00,68.09,68.24,68.06,68.16,8200.0,62.2586,62.3957,62.2312,62.3226,8200.0
2014-02-28 12:00:00,68.16,68.16,68.03,68.07,8900.0,62.3226,62.3226,62.2037,62.2403,8900.0
2014-02-28 12:10:00,68.09,68.12,68.03,68.08,9200.0,62.2586,62.286,62.2037,62.2494,9200.0
2014-02-28 12:20:00,68.07,68.13,68.06,68.11,3500.0,62.2403,62.2952,62.2312,62.2769,3500.0
2014-02-28 12:30:00,68.12,68.19,68.12,68.19,5800.0,62.286,62.35,62.286,62.35,5800.0
2014-02-28 12:40:00,68.18,68.21,68.16,68.21,6800.0,62.3409,62.3683,62.3226,62.3683,6800.0
2014-02-28 12:50:00,68.23,68.23,68.09,68.1,5300.0,62.3866,62.3866,62.2586,62.2677,5300.0
2014-02-28 13:00:00,68.1,68.12,68.02,68.02,5400.0,62.2677,62.286,62.1946,62.1946,5400.0
2014-02-28 13:10:00,68.02,68.09,68.01,68.08,4100.0,62.1946,62.2586,62.1854,62.2494,4100.0
2014-02-28 13:20:00,68.1,68.12,68.07,68.1,13900.0,62.2677,62.286,62.2403,62.2677,13900.0
2014-02-28 13:30:00,68.11,68.25,68.09,68.25,7400.0,62.2769,62.4049,62.2586,62.4049,7400.0
2014-02-28 13:40:00,68.24,68.26,68.11,68.13,6700.0,62.3957,62.414,62.2769,62.2952,6700.0
2014-02-28 13:50:00,68.16,68.27,68.16,68.23,10200.0,62.3226,62.4232,62.3226,62.3866,10200.0
2014-02-28 14:00:00,68.23,68.29,68.17,68.26,7400.0,62.3866,62.4415,62.3317,62.414,7400.0
2014-02-28 14:10:00,68.28,68.38,68.27,68.28,11900.0,62.4323,62.5238,62.4232,62.4323,11900.0
2014-02-28 14:20:00,68.28,68.3,68.17,68.29,10400.0,62.4323,62.4506,62.3317,62.4415,10400.0
2014-02-28 14:30:00,68.29,68.31,68.18,68.2,13500.0,62.4415,62.4598,62.3409,62.3592,13500.0
2014-02-28 14:40:00,68.2,68.26,67.9,67.9,22000.0,62.3592,62.414,62.0849,62.0849,22000.0
2014-02-28 14:50:00,67.9,67.9,67.7,67.7,22500.0,62.0849,62.0849,61.902,61.902,22500.0
2014-02-28 15:00:00,67.69,67.69,67.38,67.38,16100.0,61.8928,61.8928,61.6094,61.6094,16100.0
2014-02-28 15:10:00,67.37,67.59,67.28,67.48,23600.0,61.6003,61.8014,61.518,61.7008,23600.0
2014-02-28 15:20:00,67.45,67.61,67.45,67.52,22700.0,61.6734,61.8197,61.6734,61.7374,22700.0
2014-02-28 15:30:00,67.55,67.69,67.55,67.66,25800.0,61.7648,61.8928,61.7648,61.8654,25800.0
2014-02-28 15:40:00,67.68,67.87,67.68,67.78,43700.0,61.8837,62.0574,61.8837,61.9751,43700.0
2014-02-28 15:50:00,67.79,68.0,67.75,67.92,52800.0,61.9843,62.1763,61.9477,62.1032,52800.0
2014-03-03 09:30:00,67.54,68.06,67.37,68.06,53900.0,61.7557,62.2312,61.6003,62.2312,53900.0
2014-03-03 09:40:00,67.99,68.27,67.9,68.12,25000.0,62.1672,62.4232,62.0849,62.286,25000.0
2014-03-03 09:50:00,68.1,68.18,67.81,68.04,16000.0,62.2677,62.3409,62.0026,62.2129,16000.0
2014-03-03 10:00:00,68.06,68.13,67.62,67.76,7800.0,62.2312,62.2952,61.8288,61.9569,7800.0
2014-03-03 10:10:00,67.71,68.09,67.64,67.96,48100.0,61.9111,62.2586,61.8471,62.1397,48100.0
2014-03-03 10:20:00,67.96,68.29,67.96,68.29,24300.0,62.1397,62.4415,62.1397,62.4415,24300.0
2014-03-03 10:30:00,68.26,68.26,67.78,67.89,14400.0,62.414,62.414,61.9751,62.0757,14400.0
2014-03-03 10:40:00,67.86,67.88,67.61,67.61,13800.0,62.0483,62.0666,61.8197,61.8197,13800.0
2014-03-03 10:50:00,67.57,67.85,67.57,67.81,14300.0,61.7831,62.0391,61.7831,62.0026,14300.0
2014-03-03 11:00:00,67.81,67.84,67.49,67.56,20400.0,62.0026,62.03,61.71,61.774,20400.0
2014-03-03 11:10:00,67.51,67.53,67.34,67.46,8100.0,61.7283,61.7466,61.5728,61.6825,8100.0
2014-03-03 11:20:00,67.5,67.64,67.5,67.59,10600.0,61.7191,61.8471,61.7191,61.8014,10600.0
2014-03-03 11:30:00,67.59,67.6,67.37,67.43,12300.0,61.8014,61.8106,61.6003,61.6551,12300.0
2014-03-03 11:40:00,67.38,67.66,67.38,67.65,26400.0,61.6094,61.8654,61.6094,61.8563,26400.0
2014-03-03 11:50:00,67.66,67.84,67.5,67.55,44600.0,61.8654,62.03,61.7191,61.7648,44600.0
2014-03-03 12:00:00,67.52,67.65,67.43,67.53,29000.0,61.7374,61.8563,61.6551,61.7466,29000.0
2014-03-03 12:10:00,67.58,67.86,67.46,67.67,18100.0,61.7923,62.0483,61.6825,61.8746,18100.0
2014-03-03 12:20:00,67.72,68.02,67.71,67.89,8600.0,61.9203,62.1946,61.9111,62.0757,8600.0
2014-03-03 12:30:00,67.91,68.02,67.86,67.97,7400.0,62.094,62.1946,62.0483,62.1489,7400.0
2014-03-03 12:40:00,67.97,67.97,67.8,67.82,7200.0,62.1489,62.1489,61.9934,62.0117,7200.0
2014-03-03 12:50:00,67.84,67.95,67.68,67.9,9000.0,62.03,62.1306,61.8837,62.0849,9000.0
2014-03-03 13:00:00,67.88,68.05,67.88,68.04,8600.0,62.0666,62.222,62.0666,62.2129,8600.0
2014-03-03 13:10:00,68.01,68.19,67.95,68.16,6300.0,62.1854,62.35,62.1306,62.3226,6300.0
2014-03-03 13:20:00,68.15,68.16,68.08,68.1,11300.0,62.3135,62.3226,62.2494,62.2677,11300.0
2014-03-03 13:30:00,68.1,68.15,68.06,68.13,6000.0,62.2677,62.3135,62.2312,62.2952,6000.0
2014-03-03 13:40:00,68.11,68.16,68.1,68.13,7500.0,62.2769,62.3226,62.2677,62.2952,7500.0
2014-03-03 13:50:00,68.15,68.42,68.15,68.37,10100.0,62.3135,62.5603,62.3135,62.5146,10100.0
2014-03-03 14:00:00,68.37,68.44,68.3,68.34,11000.0,62.5146,62.5786,62.4506,62.4872,11000.0
2014-03-03 14:10:00,68.37,68.48,68.36,68.38,11300.0,62.5146,62.6152,62.5055,62.5238,11300.0
2014-03-03 14:20:00,68.36,68.41,68.19,68.21,8600.0,62.5055,62.5512,62.35,62.3683,8600.0
2014-03-03 14:30:00,68.18,68.32,68.14,68.31,11700.0,62.3409,62.4689,62.3043,62.4598,11700.0
2014-03-03 14:40:00,68.3,68.53,68.3,68.51,13200.0,62.4506,62.6609,62.4506,62.6426,13200.0
2014-03-03 14:50:00,68.48,68.55,68.23,68.23,22600.0,62.6152,62.6792,62.3866,62.3866,22600.0
2014-03-03 15:00:00,68.24,68.29,68.09,68.14,17100.0,62.3957,62.4415,62.2586,62.3043,17100.0
2014-03-03 15:10:00,68.12,68.15,68.04,68.15,19300.0,62.286,62.3135,62.2129,62.3135,19300.0
2014-03-03 15:20:00,68.14,68.2,68.02,68.14,17400.0,62.3043,62.3592,62.1946,62.3043,17400.0
2014-03-03 15:30:00,68.15,68.16,68.05,68.1,20800.0,62.3135,62.3226,62.222,62.2677,20800.0
2014-03-03 15:40:00,68.08,68.09,67.93,68.05,42500.0,62.2494,62.2586,62.1123,62.222,42500.0
2014-03-03 15:50:00,68.06,68.36,68.04,68.29,115700.0,62.2312,62.5055,62.2129,62.4415,115700.0
2014-03-04 09:30:00,69.31,69.5,68.8,68.85,54000.0,63.3741,63.5478,62.9078,62.9535,54000.0
2014-03-04 09:40:00,68.77,68.8,68.52,68.58,23900.0,62.8804,62.9078,62.6518,62.7066,23900.0
2014-03-04 09:50:00,68.55,68.79,68.55,68.71,10900.0,62.6792,62.8986,62.6792,62.8255,10900.0
2014-03-04 10:00:00,68.79,68.86,68.48,68.49,14200.0,62.8986,62.9626,62.6152,62.6243,14200.0
2014-03-04 10:10:00,68.5,68.78,68.46,68.68,14000.0,62.6335,62.8895,62.5969,62.7981,14000.0
2014-03-04 10:20:00,68.67,68.92,68.55,68.86,40800.0,62.7889,63.0175,62.6792,62.9626,40800.0
2014-03-04 10:30:00,68.89,69.09,68.87,69.06,15900.0,62.9901,63.173,62.9718,63.1455,15900.0
2014-03-04 10:40:00,69.05,69.2,69.03,69.11,15700.0,63.1364,63.2735,63.1181,63.1912,15700.0
2014-03-04 10:50:00,69.13,69.21,69.06,69.18,12200.0,63.2095,63.2827,63.1455,63.2552,12200.0
2014-03-04 11:00:00,69.17,69.32,69.13,69.19,24400.0,63.2461,63.3833,63.2095,63.2644,24400.0
2014-03-04 11:10:00,69.21,69.34,69.07,69.11,16500.0,63.2827,63.4015,63.1547,63.1912,16500.0
2014-03-04 11:20:00,69.11,69.14,68.98,69.02,6600.0,63.1912,63.2187,63.0724,63.1089,6600.0
2014-03-04 11:30:00,69.01,69.07,68.95,68.99,10900.0,63.0998,63.1547,63.0449,63.0815,10900.0
2014-03-04 11:40:00,68.98,69.03,68.95,69.02,8800.0,63.0724,63.1181,63.0449,63.1089,8800.0
2014-03-04 11:50:00,68.99,69.02,68.95,69.0,15000.0,63.0815,63.1089,63.0449,63.0907,15000.0
2014-03-04 12:00:00,68.99,69.01,68.9,68.98,10900.0,63.0815,63.0998,62.9992,63.0724,10900.0
2014-03-04 12:10:00,68.98,69.01,68.94,68.99,11900.0,63.0724,63.0998,63.0358,63.0815,11900.0
2014-03-04 12:20:00,68.98,69.01,68.9,68.92,13400.0,63.0724,63.0998,62.9992,63.0175,13400.0
2014-03-04 12:30:00,68.92,68.98,68.87,68.95,17900.0,63.0175,63.0724,62.9718,63.0449,17900.0
2014-03-04 12:40:00,68.93,68.94,68.82,68.82,8500.0,63.0267,63.0358,62.9261,62.9261,8500.0
2014-03-04 12:50:00,68.83,68.94,68.83,68.94,10100.0,62.9352,63.0358,62.9352,63.0358,10100.0
2014-03-04 13:00:00,68.95,68.98,68.78,68.81,8100.0,63.0449,63.0724,62.8895,62.9169,8100.0
2014-03-04 13:10:00,68.81,68.98,68.81,68.95,11300.0,62.9169,63.0724,62.9169,63.0449,11300.0
2014-03-04 13:20:00,68.91,68.97,68.82,68.88,23300.0,63.0084,63.0632,62.9261,62.9809,23300.0
2014-03-04 13:30:00,68.88,68.96,68.87,68.96,9300.0,62.9809,63.0541,62.9718,63.0541,9300.0
2014-03-04 13:40:00,68.95,68.96,68.77,68.79,23100.0,63.0449,63.0541,62.8804,62.8986,23100.0
2014-03-04 13:50:00,68.77,68.95,68.73,68.9,17200.0,62.8804,63.0449,62.8438,62.9992,17200.0
2014-03-04 14:00:00,68.89,68.95,68.8,68.89,12100.0,62.9901,63.0449,62.9078,62.9901,12100.0
2014-03-04 14:10:00,68.91,69.0,68.88,68.88,6400.0,63.0084,63.0907,62.9809,62.9809,6400.0
2014-03-04 14:20:00,68.89,69.0,68.89,68.94,8600.0,62.9901,63.0907,62.9901,63.0358,8600.0
2014-03-04 14:30:00,68.94,69.05,68.9,68.9,7200.0,63.0358,63.1364,62.9992,62.9992,7200.0
2014-03-04 14:40:00,68.92,68.99,68.92,68.95,4700.0,63.0175,63.0815,63.0175,63.0449,4700.0
2014-03-04 14:50:00,68.95,69.08,68.95,69.02,8000.0,63.0449,63.1638,63.0449,63.1089,8000.0
2014-03-04 15:00:00,69.06,69.12,69.01,69.05,8100.0,63.1455,63.2004,63.0998,63.1364,8100.0
2014-03-04 15:10:00,69.01,69.19,68.99,69.18,16400.0,63.0998,63.2644,63.0815,63.2552,16400.0
2014-03-04 15:20:00,69.18,69.26,69.07,69.16,18500.0,63.2552,63.3284,63.1547,63.237,18500.0
2014-03-04 15:30:00,69.17,69.23,69.09,69.14,27700.0,63.2461,63.301,63.173,63.2187,27700.0
2014-03-04 15:40:00,69.12,69.19,68.97,68.99,24500.0,63.2004,63.2644,63.0632,63.0815,24500.0
2014-03-04 15:50:00,68.97,69.07,68.95,68.99,73400.0,63.0632,63.1547,63.0449,63.0815,73400.0
2014-03-05 09:30:00,68.88,69.22,68.75,68.75,17800.0,62.9809,63.2918,62.8621,62.8621,17800.0
2014-03-05 09:40:00,68.73,68.81,68.53,68.6,28900.0,62.8438,62.9169,62.6609,62.7249,28900.0
2014-03-05 09:50:00,68.6,68.69,68.44,68.53,23100.0,62.7249,62.8072,62.5786,62.6609,23100.0
2014-03-05 10:00:00,68.62,68.71,68.52,68.59,25500.0,62.7432,62.8255,62.6518,62.7158,25500.0
2014-03-05 10:10:00,68.59,68.7,68.54,68.55,59400.0,62.7158,62.8164,62.6701,62.6792,59400.0
2014-03-05 10:20:00,68.55,68.68,68.5,68.56,22800.0,62.6792,62.7981,62.6335,62.6883,22800.0
2014-03-05 10:30:00,68.58,68.61,68.48,68.49,3900.0,62.7066,62.7341,62.6152,62.6243,3900.0
2014-03-05 10:40:00,68.49,68.51,68.25,68.25,25300.0,62.6243,62.6426,62.4049,62.4049,25300.0
2014-03-05 10:50:00,68.25,68.33,68.19,68.32,8900.0,62.4049,62.478,62.35,62.4689,8900.0
2014-03-05 11:00:00,68.34,68.37,68.19,68.19,6500.0,62.4872,62.5146,62.35,62.35,6500.0
2014-03-05 11:10:00,68.23,68.43,68.2,68.38,9400.0,62.3866,62.5695,62.3592,62.5238,9400.0
2014-03-05 11:20:00,68.35,68.37,68.2,68.27,17000.0,62.4963,62.5146,62.3592,62.4232,17000.0
2014-03-05 11:30:00,68.31,68.46,68.06,68.39,19700.0,62.4598,62.5969,62.2312,62.5329,19700.0
2014-03-05 11:40:00,68.38,68.56,68.25,68.5,12500.0,62.5238,62.6883,62.4049,62.6335,12500.0
2014-03-05 11:50:00,68.49,68.63,68.49,68.56,5200.0,62.6243,62.7523,62.6243,62.6883,5200.0
2014-03-05 12:00:00,68.55,68.57,68.38,68.38,9900.0,62.6792,62.6975,62.5238,62.5238,9900.0
2014-03-05 12:10:00,68.39,68.42,68.33,68.33,4700.0,62.5329,62.5603,62.478,62.478,4700.0
2014-03-05 12:20:00,68.31,68.34,68.25,68.29,40600.0,62.4598,62.4872,62.4049,62.4415,40600.0
2014-03-05 12:30:00,68.28,68.4,68.25,68.33,7200.0,62.4323,62.542,62.4049,62.478,7200.0
2014-03-05 12:40:00,68.26,68.36,68.26,68.36,4000.0,62.414,62.5055,62.414,62.5055,4000.0
2014-03-05 12:50:00,68.33,68.33,68.25,68.26,6800.0,62.478,62.478,62.4049,62.414,6800.0
2014-03-05 13:00:00,68.25,68.32,68.24,68.31,6700.0,62.4049,62.4689,62.3957,62.4598,6700.0
2014-03-05 13:10:00,68.31,68.4,68.29,68.35,4100.0,62.4598,62.542,62.4415,62.4963,4100.0
2014-03-05 13:20:00,68.34,68.34,68.25,68.31,4400.0,62.4872,62.4872,62.4049,62.4598,4400.0
2014-03-05 13:30:00,68.31,68.4,68.25,68.34,30200.0,62.4598,62.542,62.4049,62.4872,30200.0
2014-03-05 13:40:00,68.38,68.42,68.3,68.32,3900.0,62.5238,62.5603,62.4506,62.4689,3900.0
2014-03-05 13:50:00,68.33,68.34,68.27,68.28,3600.0,62.478,62.4872,62.4232,62.4323,3600.0
2014-03-05 14:00:00,68.29,68.35,68.13,68.2,31800.0,62.4415,62.4963,62.2952,62.3592,31800.0
2014-03-05 14:10:00,68.19,68.21,67.93,68.08,19500.0,62.35,62.3683,62.1123,62.2494,19500.0
2014-03-05 14:20:00,68.11,68.13,67.97,67.97,28000.0,62.2769,62.2952,62.1489,62.1489,28000.0
2014-03-05 14:30:00,68.0,68.05,67.94,68.03,10000.0,62.1763,62.222,62.1214,62.2037,10000.0
2014-03-05 14:40:00,68.02,68.16,68.0,68.15,8000.0,62.1946,62.3226,62.1763,62.3135,8000.0
2014-03-05 14:50:00,68.15,68.21,68.08,68.08,10800.0,62.3135,62.3683,62.2494,62.2494,10800.0
2014-03-05 15:00:00,68.08,68.09,67.96,67.96,12800.0,62.2494,62.2586,62.1397,62.1397,12800.0
2014-03-05 15:10:00,67.98,68.05,67.98,68.0,18400.0,62.158,62.222,62.158,62.1763,18400.0
2014-03-05 15:20:00,68.0,68.09,68.0,68.03,12600.0,62.1763,62.2586,62.1763,62.2037,12600.0
2014-03-05 15:30:00,68.04,68.14,68.03,68.1,14700.0,62.2129,62.3043,62.2037,62.2677,14700.0
2014-03-05 15:40:00,68.09,68.16,68.07,68.14,14900.0,62.2586,62.3226,62.2403,62.3043,14900.0
2014-03-05 15:50:00,68.15,68.23,68.07,68.22,35900.0,62.3135,62.3866,62.2403,62.3775,35900.0
2014-03-06 09:30:00,68.36,68.67,68.09,68.38,5700.0,62.5055,62.7889,62.2586,62.5238,5700.0
2014-03-06 09:40:00,68.19,68.38,67.72,67.73,18500.0,62.35,62.5238,61.9203,61.9294,18500.0
2014-03-06 09:50:00,67.76,68.49,67.72,68.49,19500.0,61.9569,62.6243,61.9203,62.6243,19500.0
2014-03-06 10:00:00,68.42,68.5,68.26,68.48,21700.0,62.5603,62.6335,62.414,62.6152,21700.0
2014-03-06 10:10:00,68.5,68.58,68.28,68.31,23700.0,62.6335,62.7066,62.4323,62.4598,23700.0
2014-03-06 10:20:00,68.31,68.7,68.29,68.64,20700.0,62.4598,62.8164,62.4415,62.7615,20700.0
2014-03-06 10:30:00,68.63,68.86,68.55,68.86,11300.0,62.7523,62.9626,62.6792,62.9626,11300.0
2014-03-06 10:40:00,68.85,68.85,68.67,68.75,8500.0,62.9535,62.9535,62.7889,62.8621,8500.0
2014-03-06 10:50:00,68.74,68.75,68.53,68.61,10800.0,62.8529,62.8621,62.6609,62.7341,10800.0
2014-03-06 11:00:00,68.59,68.61,68.43,68.44,3800.0,62.7158,62.7341,62.5695,62.5786,3800.0
2014-03-06 11:10:00,68.42,68.54,68.37,68.43,12200.0,62.5603,62.6701,62.5146,62.5695,12200.0
2014-03-06 11:20:00,68.49,68.52,68.39,68.42,3100.0,62.6243,62.6518,62.5329,62.5603,3100.0
2014-03-06 11:30:00,68.42,68.48,68.34,68.34,4700.0,62.5603,62.6152,62.4872,62.4872,4700.0
2014-03-06 11:40:00,68.3,68.44,68.3,68.39,3400.0,62.4506,62.5786,62.4506,62.5329,3400.0
2014-03-06 11:50:00,68.44,68.49,68.42,68.42,2700.0,62.5786,62.6243,62.5603,62.5603,2700.0
2014-03-06 12:00:00,68.46,68.47,68.41,68.46,2300.0,62.5969,62.606,62.5512,62.5969,2300.0
2014-03-06 12:10:00,68.44,68.44,68.37,68.39,4800.0,62.5786,62.5786,62.5146,62.5329,4800.0
2014-03-06 12:20:00,68.4,68.45,68.38,68.44,5400.0,62.542,62.5878,62.5238,62.5786,5400.0
2014-03-06 12:30:00,68.45,68.5,68.39,68.5,3500.0,62.5878,62.6335,62.5329,62.6335,3500.0
2014-03-06 12:40:00,68.5,68.54,68.48,68.49,3400.0,62.6335,62.6701,62.6152,62.6243,3400.0
2014-03-06 12:50:00,68.48,68.61,68.48,68.61,5900.0,62.6152,62.7341,62.6152,62.7341,5900.0
2014-03-06 13:00:00,68.65,68.79,68.63,68.79,6900.0,62.7706,62.8986,62.7523,62.8986,6900.0
2014-03-06 13:10:00,68.78,68.78,68.56,68.62,5500.0,62.8895,62.8895,62.6883,62.7432,5500.0
2014-03-06 13:20:00,68.62,68.75,68.59,68.59,4800.0,62.7432,62.8621,62.7158,62.7158,4800.0
2014-03-06 13:30:00,68.56,68.65,68.52,68.62,5400.0,62.6883,62.7706,62.6518,62.7432,5400.0
2014-03-06 13:40:00,68.64,68.66,68.41,68.42,7200.0,62.7615,62.7798,62.5512,62.5603,7200.0
2014-03-06 13:50:00,68.43,68.51,68.36,68.51,13500.0,62.5695,62.6426,62.5055,62.6426,13500.0
2014-03-06 14:00:00,68.51,68.64,68.49,68.52,8900.0,62.6426,62.7615,62.6243,62.6518,8900.0
2014-03-06 14:10:00,68.52,68.55,68.4,68.43,7800.0,62.6518,62.6792,62.542,62.5695,7800.0
2014-03-06 14:20:00,68.39,68.57,68.39,68.57,10900.0,62.5329,62.6975,62.5329,62.6975,10900.0
2014-03-06 14:30:00,68.54,68.55,68.4,68.42,15800.0,62.6701,62.6792,62.542,62.5603,15800.0
2014-03-06 14:40:00,68.43,68.45,68.32,68.38,26400.0,62.5695,62.5878,62.4689,62.5238,26400.0
2014-03-06 14:50:00,68.4,68.47,68.34,68.36,25900.0,62.542,62.606,62.4872,62.5055,25900.0
2014-03-06 15:00:00,68.37,68.41,68.16,68.19,45700.0,62.5146,62.5512,62.3226,62.35,45700.0
2014-03-06 15:10:00,68.2,68.24,68.1,68.19,18300.0,62.3592,62.3957,62.2677,62.35,18300.0
2014-03-06 15:20:00,68.16,68.27,68.15,68.23,31100.0,62.3226,62.4232,62.3135,62.3866,31100.0
2014-03-06 15:30:00,68.23,68.25,68.16,68.19,40700.0,62.3866,62.4049,62.3226,62.35,40700.0
2014-03-06 15:40:00,68.2,68.21,68.04,68.04,46100.0,62.3592,62.3683,62.2129,62.2129,46100.0
2014-03-06 15:50:00,68.05,68.13,67.9,68.0,78900.0,62.222,62.2952,62.0849,62.1763,78900.0
2014-03-07 09:30:00,68.42,68.64,68.31,68.48,25300.0,62.5603,62.7615,62.4598,62.6152,25300.0
2014-03-07 09:40:00,68.6,68.9,68.34,68.42,14400.0,62.7249,62.9992,62.4872,62.5603,14400.0
2014-03-07 09:50:00,68.34,68.77,68.34,68.72,26100.0,62.4872,62.8804,62.4872,62.8346,26100.0
2014-03-07 10:00:00,68.71,69.16,68.59,68.93,20200.0,62.8255,63.237,62.7158,63.0267,20200.0
2014-03-07 10:10:00,68.96,69.18,68.82,69.03,49600.0,63.0541,63.2552,62.9261,63.1181,49600.0
2014-03-07 10:20:00,68.96,69.05,68.85,68.98,7400.0,63.0541,63.1364,62.9535,63.0724,7400.0
2014-03-07 10:30:00,68.98,69.07,68.85,68.92,8200.0,63.0724,63.1547,62.9535,63.0175,8200.0
2014-03-07 10:40:00,68.93,69.0,68.75,68.88,15700.0,63.0267,63.0907,62.8621,62.9809,15700.0
2014-03-07 10:50:00,68.87,68.92,68.63,68.63,8900.0,62.9718,63.0175,62.7523,62.7523,8900.0
2014-03-07 11:00:00,68.55,68.58,68.34,68.45,9800.0,62.6792,62.7066,62.4872,62.5878,9800.0
2014-03-07 11:10:00,68.42,68.43,68.3,68.38,5200.0,62.5603,62.5695,62.4506,62.5238,5200.0
2014-03-07 11:20:00,68.4,68.47,68.27,68.32,10300.0,62.542,62.606,62.4232,62.4689,10300.0
2014-03-07 11:30:00,68.33,68.36,68.19,68.2,18900.0,62.478,62.5055,62.35,62.3592,18900.0
2014-03-07 11:40:00,68.17,68.35,68.14,68.29,24400.0,62.3317,62.4963,62.3043,62.4415,24400.0
2014-03-07 11:50:00,68.32,68.39,68.26,68.34,16300.0,62.4689,62.5329,62.414,62.4872,16300.0
2014-03-07 12:00:00,68.33,68.34,68.2,68.23,5700.0,62.478,62.4872,62.3592,62.3866,5700.0
2014-03-07 12:10:00,68.22,68.35,68.22,68.3,7000.0,62.3775,62.4963,62.3775,62.4506,7000.0
2014-03-07 12:20:00,68.28,68.32,68.25,68.32,8100.0,62.4323,62.4689,62.4049,62.4689,8100.0
2014-03-07 12:30:00,68.32,68.32,68.17,68.24,7900.0,62.4689,62.4689,62.3317,62.3957,7900.0
2014-03-07 12:40:00,68.25,68.32,68.24,68.31,5600.0,62.4049,62.4689,62.3957,62.4598,5600.0
2014-03-07 12:50:00,68.31,68.34,68.26,68.26,15300.0,62.4598,62.4872,62.414,62.414,15300.0
2014-03-07 13:00:00,68.28,68.32,68.19,68.32,6800.0,62.4323,62.4689,62.35,62.4689,6800.0
2014-03-07 13:10:00,68.33,68.37,68.24,68.33,13600.0,62.478,62.5146,62.3957,62.478,13600.0
2014-03-07 13:20:00,68.32,68.35,68.18,68.29,10200.0,62.4689,62.4963,62.3409,62.4415,10200.0
2014-03-07 13:30:00,68.29,68.36,68.16,68.19,15900.0,62.4415,62.5055,62.3226,62.35,15900.0
2014-03-07 13:40:00,68.22,68.33,68.22,68.29,10200.0,62.3775,62.478,62.3775,62.4415,10200.0
2014-03-07 13:50:00,68.29,68.39,68.27,68.36,25100.0,62.4415,62.5329,62.4232,62.5055,25100.0
2014-03-07 14:00:00,68.37,68.46,68.36,68.36,23700.0,62.5146,62.5969,62.5055,62.5055,23700.0
2014-03-07 14:10:00,68.34,68.51,68.29,68.44,33000.0,62.4872,62.6426,62.4415,62.5786,33000.0
2014-03-07 14:20:00,68.46,68.46,68.3,68.34,10100.0,62.5969,62.5969,62.4506,62.4872,10100.0
2014-03-07 14:30:00,68.34,68.46,68.27,68.34,82500.0,62.4872,62.5969,62.4232,62.4872,82500.0
2014-03-07 14:40:00,68.34,68.48,68.28,68.48,16700.0,62.4872,62.6152,62.4323,62.6152,16700.0
2014-03-07 14:50:00,68.52,68.82,68.52,68.75,12900.0,62.6518,62.9261,62.6518,62.8621,12900.0
2014-03-07 15:00:00,68.74,68.8,68.7,68.78,7100.0,62.8529,62.9078,62.8164,62.8895,7100.0
2014-03-07 15:10:00,68.8,68.94,68.8,68.88,12800.0,62.9078,63.0358,62.9078,62.9809,12800.0
2014-03-07 15:20:00,68.85,68.92,68.75,68.81,50800.0,62.9535,63.0175,62.8621,62.9169,50800.0
2014-03-07 15:30:00,68.84,68.86,68.59,68.6,22500.0,62.9444,62.9626,62.7158,62.7249,22500.0
2014-03-07 15:40:00,68.61,68.74,68.61,68.73,19800.0,62.7341,62.8529,62.7341,62.8438,19800.0
2014-03-07 15:50:00,68.71,68.85,68.7,68.82,29300.0,62.8255,62.9535,62.8164,62.9261,29300.0
2014-03-10 09:30:00,68.58,68.7,67.93,67.93,11500.0,62.7066,62.8164,62.1123,62.1123,11500.0
2014-03-10 09:40:00,67.86,68.75,67.86,68.71,5800.0,62.0483,62.8621,62.0483,62.8255,5800.0
2014-03-10 09:50:00,68.72,68.72,68.09,68.14,13800.0,62.8346,62.8346,62.2586,62.3043,13800.0
2014-03-10 10:00:00,68.24,68.24,67.52,67.61,9000.0,62.3957,62.3957,61.7374,61.8197,9000.0
2014-03-10 10:10:00,67.6,67.6,67.24,67.52,30600.0,61.8106,61.8106,61.4814,61.7374,30600.0
2014-03-10 10:20:00,67.52,67.87,67.49,67.74,51200.0,61.7374,62.0574,61.71,61.9386,51200.0
2014-03-10 10:30:00,67.75,67.75,67.62,67.62,3900.0,61.9477,61.9477,61.8288,61.8288,3900.0
2014-03-10 10:40:00,67.55,67.74,67.51,67.74,7400.0,61.7648,61.9386,61.7283,61.9386,7400.0
2014-03-10 10:50:00,67.76,67.82,67.65,67.82,15400.0,61.9569,62.0117,61.8563,62.0117,15400.0
2014-03-10 11:00:00,67.83,67.91,67.7,67.86,8900.0,62.0209,62.094,61.902,62.0483,8900.0
2014-03-10 11:10:00,67.88,67.88,67.73,67.85,14400.0,62.0666,62.0666,61.9294,62.0391,14400.0
2014-03-10 11:20:00,67.89,68.12,67.87,68.11,8100.0,62.0757,62.286,62.0574,62.2769,8100.0
2014-03-10 11:30:00,68.09,68.1,67.77,67.79,9500.0,62.2586,62.2677,61.966,61.9843,9500.0
2014-03-10 11:40:00,67.79,67.85,67.76,67.83,7100.0,61.9843,62.0391,61.9569,62.0209,7100.0
2014-03-10 11:50:00,67.83,67.83,67.56,67.62,8300.0,62.0209,62.0209,61.774,61.8288,8300.0
2014-03-10 12:00:00,67.62,67.77,67.54,67.77,16200.0,61.8288,61.966,61.7557,61.966,16200.0
2014-03-10 12:10:00,67.77,67.93,67.74,67.93,6400.0,61.966,62.1123,61.9386,62.1123,6400.0
2014-03-10 12:20:00,67.94,68.03,67.81,67.81,5000.0,62.1214,62.2037,62.0026,62.0026,5000.0
2014-03-10 12:30:00,67.87,67.93,67.87,67.93,1900.0,62.0574,62.1123,62.0574,62.1123,1900.0
2014-03-10 12:40:00,67.95,67.95,67.89,67.93,2700.0,62.1306,62.1306,62.0757,62.1123,2700.0
2014-03-10 12:50:00,67.9,68.09,67.89,68.09,14000.0,62.0849,62.2586,62.0757,62.2586,14000.0
2014-03-10 13:00:00,68.11,68.14,68.07,68.12,2500.0,62.2769,62.3043,62.2403,62.286,2500.0
2014-03-10 13:10:00,68.11,68.11,67.98,68.01,2700.0,62.2769,62.2769,62.158,62.1854,2700.0
2014-03-10 13:20:00,68.01,68.13,68.01,68.13,4500.0,62.1854,62.2952,62.1854,62.2952,4500.0
2014-03-10 13:30:00,68.11,68.15,67.85,67.87,4300.0,62.2769,62.3135,62.0391,62.0574,4300.0
2014-03-10 13:40:00,67.87,68.02,67.87,68.02,9000.0,62.0574,62.1946,62.0574,62.1946,9000.0
2014-03-10 13:50:00,68.0,68.01,67.92,67.93,11300.0,62.1763,62.1854,62.1032,62.1123,11300.0
2014-03-10 14:00:00,67.93,67.96,67.81,67.93,7300.0,62.1123,62.1397,62.0026,62.1123,7300.0
2014-03-10 14:10:00,67.92,67.97,67.85,67.93,5600.0,62.1032,62.1489,62.0391,62.1123,5600.0
2014-03-10 14:20:00,67.95,68.22,67.93,68.16,20700.0,62.1306,62.3775,62.1123,62.3226,20700.0
2014-03-10 14:30:00,68.17,68.2,68.11,68.11,11500.0,62.3317,62.3592,62.2769,62.2769,11500.0
2014-03-10 14:40:00,68.1,68.25,68.1,68.23,18000.0,62.2677,62.4049,62.2677,62.3866,18000.0
2014-03-10 14:50:00,68.25,68.33,68.22,68.31,11200.0,62.4049,62.478,62.3775,62.4598,11200.0
2014-03-10 15:00:00,68.3,68.31,68.24,68.24,21400.0,62.4506,62.4598,62.3957,62.3957,21400.0
2014-03-10 15:10:00,68.24,68.25,68.15,68.17,16600.0,62.3957,62.4049,62.3135,62.3317,16600.0
2014-03-10 15:20:00,68.16,68.17,67.94,68.0,26800.0,62.3226,62.3317,62.1214,62.1763,26800.0
2014-03-10 15:30:00,68.01,68.17,67.97,68.11,22600.0,62.1854,62.3317,62.1489,62.2769,22600.0
2014-03-10 15:40:00,68.11,68.27,68.11,68.25,28200.0,62.2769,62.4232,62.2769,62.4049,28200.0
2014-03-10 15:50:00,68.25,68.27,68.08,68.15,58500.0,62.4049,62.4232,62.2494,62.3135,58500.0
2014-03-11 09:30:00,68.49,68.77,67.73,67.73,11000.0,62.6243,62.8804,61.9294,61.9294,11000.0
2014-03-11 09:40:00,67.67,68.13,67.67,68.13,22500.0,61.8746,62.2952,61.8746,62.2952,22500.0
2014-03-11 09:50:00,68.14,68.15,67.77,67.85,22300.0,62.3043,62.3135,61.966,62.0391,22300.0
2014-03-11 10:00:00,67.94,68.01,67.67,67.74,2100.0,62.1214,62.1854,61.8746,61.9386,2100.0
2014-03-11 10:10:00,67.82,68.14,67.81,68.12,4200.0,62.0117,62.3043,62.0026,62.286,4200.0
2014-03-11 10:20:00,68.15,68.19,68.02,68.15,6000.0,62.3135,62.35,62.1946,62.3135,6000.0
2014-03-11 10:30:00,68.16,68.2,68.09,68.11,19000.0,62.3226,62.3592,62.2586,62.2769,19000.0
2014-03-11 10:40:00,68.09,68.31,68.09,68.29,4400.0,62.2586,62.4598,62.2586,62.4415,4400.0
2014-03-11 10:50:00,68.33,68.53,68.3,68.47,3600.0,62.478,62.6609,62.4506,62.606,3600.0
2014-03-11 11:00:00,68.51,68.52,68.25,68.25,8900.0,62.6426,62.6518,62.4049,62.4049,8900.0
2014-03-11 11:10:00,68.21,68.26,68.17,68.22,5400.0,62.3683,62.414,62.3317,62.3775,5400.0
2014-03-11 11:20:00,68.17,68.31,68.16,68.28,8200.0,62.3317,62.4598,62.3226,62.4323,8200.0
2014-03-11 11:30:00,68.24,68.24,68.05,68.05,10800.0,62.3957,62.3957,62.222,62.222,10800.0
2014-03-11 11:40:00,68.01,68.01,67.68,67.89,7800.0,62.1854,62.1854,61.8837,62.0757,7800.0
2014-03-11 11:50:00,67.89,67.97,67.83,67.93,5700.0,62.0757,62.1489,62.0209,62.1123,5700.0
2014-03-11 12:00:00,67.97,67.97,67.78,67.84,3800.0,62.1489,62.1489,61.9751,62.03,3800.0
2014-03-11 12:10:00,67.73,67.73,67.49,67.49,7600.0,61.9294,61.9294,61.71,61.71,7600.0
2014-03-11 12:20:00,67.51,67.52,67.45,67.46,9600.0,61.7283,61.7374,61.6734,61.6825,9600.0
2014-03-11 12:30:00,67.48,67.54,67.43,67.43,2300.0,61.7008,61.7557,61.6551,61.6551,2300.0
2014-03-11 12:40:00,67.46,67.65,67.44,67.65,3400.0,61.6825,61.8563,61.6643,61.8563,3400.0
2014-03-11 12:50:00,67.68,67.68,67.61,67.64,2800.0,61.8837,61.8837,61.8197,61.8471,2800.0
2014-03-11 13:00:00,67.6,67.6,67.47,67.55,4300.0,61.8106,61.8106,61.6917,61.7648,4300.0
2014-03-11 13:10:00,67.53,67.67,67.52,67.66,5500.0,61.7466,61.8746,61.7374,61.8654,5500.0
2014-03-11 13:20:00,67.63,67.64,67.51,67.54,12300.0,61.838,61.8471,61.7283,61.7557,12300.0
2014-03-11 13:30:00,67.54,67.54,67.44,67.53,21800.0,61.7557,61.7557,61.6643,61.7466,21800.0
2014-03-11 13:40:00,67.57,67.59,67.46,67.51,12200.0,61.7831,61.8014,61.6825,61.7283,12200.0
2014-03-11 13:50:00,67.52,67.54,67.49,67.49,9700.0,61.7374,61.7557,61.71,61.71,9700.0
2014-03-11 14:00:00,67.53,67.53,67.38,67.38,14700.0,61.7466,61.7466,61.6094,61.6094,14700.0
2014-03-11 14:10:00,67.37,67.37,67.2,67.3,21300.0,61.6003,61.6003,61.4448,61.5363,21300.0
2014-03-11 14:20:00,67.3,67.4,67.3,67.39,6200.0,61.5363,61.6277,61.5363,61.6185,6200.0
2014-03-11 14:30:00,67.36,67.36,67.2,67.24,10000.0,61.5911,61.5911,61.4448,61.4814,10000.0
2014-03-11 14:40:00,67.24,67.37,67.22,67.35,6800.0,61.4814,61.6003,61.4631,61.582,6800.0
2014-03-11 14:50:00,67.37,67.41,67.35,67.38,15100.0,61.6003,61.6368,61.582,61.6094,15100.0
2014-03-11 15:00:00,67.35,67.44,67.34,67.4,29900.0,61.582,61.6643,61.5728,61.6277,29900.0
2014-03-11 15:10:00,67.42,67.51,67.37,67.48,27900.0,61.646,61.7283,61.6003,61.7008,27900.0
2014-03-11 15:20:00,67.49,67.55,67.38,67.48,37400.0,61.71,61.7648,61.6094,61.7008,37400.0
2014-03-11 15:30:00,67.47,67.61,67.44,67.47,26100.0,61.6917,61.8197,61.6643,61.6917,26100.0
2014-03-11 15:40:00,67.46,67.58,67.39,67.52,38400.0,61.6825,61.7923,61.6185,61.7374,38400.0
2014-03-11 15:50:00,67.5,67.58,67.47,67.48,60200.0,61.7191,61.7923,61.6917,61.7008,60200.0
2014-03-12 09:30:00,66.95,67.32,66.92,67.03,12900.0,61.2162,61.5545,61.1888,61.2894,12900.0
2014-03-12 09:40:00,67.02,67.11,66.88,66.93,10100.0,61.2802,61.3625,61.1522,61.1979,10100.0
2014-03-12 09:50:00,66.98,67.29,66.97,67.07,4200.0,61.2437,61.5271,61.2345,61.3259,4200.0
2014-03-12 10:00:00,67.05,67.34,67.01,67.15,44300.0,61.3077,61.5728,61.2711,61.3991,44300.0
2014-03-12 10:10:00,67.19,67.24,67.03,67.04,9800.0,61.4357,61.4814,61.2894,61.2985,9800.0
2014-03-12 10:20:00,67.09,67.27,67.04,67.23,12800.0,61.3442,61.5088,61.2985,61.4722,12800.0
2014-03-12 10:30:00,67.25,67.37,67.12,67.12,19700.0,61.4905,61.6003,61.3717,61.3717,19700.0
2014-03-12 10:40:00,67.19,67.19,67.0,67.06,12700.0,61.4357,61.4357,61.2619,61.3168,12700.0
2014-03-12 10:50:00,67.08,67.22,67.07,67.14,36500.0,61.3351,61.4631,61.3259,61.39,36500.0
2014-03-12 11:00:00,67.1,67.17,67.02,67.13,4400.0,61.3534,61.4174,61.2802,61.3808,4400.0
2014-03-12 11:10:00,67.14,67.14,67.02,67.07,3500.0,61.39,61.39,61.2802,61.3259,3500.0
2014-03-12 11:20:00,67.06,67.22,67.03,67.03,14500.0,61.3168,61.4631,61.2894,61.2894,14500.0
2014-03-12 11:30:00,67.07,67.1,67.04,67.05,7000.0,61.3259,61.3534,61.2985,61.3077,7000.0
2014-03-12 11:40:00,67.01,67.04,66.93,67.02,14800.0,61.2711,61.2985,61.1979,61.2802,14800.0
2014-03-12 11:50:00,67.01,67.06,66.96,66.96,2200.0,61.2711,61.3168,61.2254,61.2254,2200.0
2014-03-12 12:00:00,66.91,67.13,66.88,67.07,23500.0,61.1797,61.3808,61.1522,61.3259,23500.0
2014-03-12 12:10:00,67.06,67.06,66.96,66.96,2900.0,61.3168,61.3168,61.2254,61.2254,2900.0
2014-03-12 12:20:00,66.97,67.12,66.97,67.09,5200.0,61.2345,61.3717,61.2345,61.3442,5200.0
2014-03-12 12:30:00,67.06,67.16,67.04,67.14,5400.0,61.3168,61.4082,61.2985,61.39,5400.0
2014-03-12 12:40:00,67.15,67.16,67.08,67.08,7700.0,61.3991,61.4082,61.3351,61.3351,7700.0
2014-03-12 12:50:00,67.06,67.14,67.0,67.09,7700.0,61.3168,61.39,61.2619,61.3442,7700.0
2014-03-12 13:00:00,67.11,67.11,67.0,67.0,5500.0,61.3625,61.3625,61.2619,61.2619,5500.0
2014-03-12 13:10:00,66.99,66.99,66.92,66.99,5200.0,61.2528,61.2528,61.1888,61.2528,5200.0
2014-03-12 13:20:00,66.99,67.03,66.96,67.0,4400.0,61.2528,61.2894,61.2254,61.2619,4400.0
2014-03-12 13:30:00,67.0,67.03,66.95,67.0,8500.0,61.2619,61.2894,61.2162,61.2619,8500.0
2014-03-12 13:40:00,66.99,67.08,66.97,66.97,7400.0,61.2528,61.3351,61.2345,61.2345,7400.0
2014-03-12 13:50:00,66.99,67.05,66.92,67.0,8900.0,61.2528,61.3077,61.1888,61.2619,8900.0
2014-03-12 14:00:00,67.0,67.09,66.96,66.96,7200.0,61.2619,61.3442,61.2254,61.2254,7200.0
2014-03-12 14:10:00,66.96,67.1,66.9,67.1,8000.0,61.2254,61.3534,61.1705,61.3534,8000.0
2014-03-12 14:20:00,67.1,67.11,67.02,67.03,5400.0,61.3534,61.3625,61.2802,61.2894,5400.0
2014-03-12 14:30:00,67.07,67.07,66.97,66.99,11300.0,61.3259,61.3259,61.2345,61.2528,11300.0
2014-03-12 14:40:00,66.99,67.09,66.98,67.09,8000.0,61.2528,61.3442,61.2437,61.3442,8000.0
2014-03-12 14:50:00,67.07,67.07,66.96,66.96,17900.0,61.3259,61.3259,61.2254,61.2254,17900.0
2014-03-12 15:00:00,66.96,67.09,66.94,67.08,10800.0,61.2254,61.3442,61.2071,61.3351,10800.0
2014-03-12 15:10:00,67.05,67.09,66.95,67.0,11200.0,61.3077,61.3442,61.2162,61.2619,11200.0
2014-03-12 15:20:00,67.0,67.03,66.94,66.95,20500.0,61.2619,61.2894,61.2071,61.2162,20500.0
2014-03-12 15:30:00,66.95,67.04,66.9,67.04,18400.0,61.2162,61.2985,61.1705,61.2985,18400.0
2014-03-12 15:40:00,67.06,67.06,66.92,67.0,96700.0,61.3168,61.3168,61.1888,61.2619,96700.0
2014-03-12 15:50:00,66.99,67.02,66.92,66.94,136100.0,61.2528,61.2802,61.1888,61.2071,136100.0
2014-03-13 09:30:00,67.35,67.35,66.9,66.9,11500.0,61.582,61.582,61.1705,61.1705,11500.0
2014-03-13 09:40:00,66.94,67.09,66.77,66.93,9800.0,61.2071,61.3442,61.0516,61.1979,9800.0
2014-03-13 09:50:00,66.95,66.95,66.77,66.84,2800.0,61.2162,61.2162,61.0516,61.1156,2800.0
2014-03-13 10:00:00,66.84,67.05,66.84,66.85,10000.0,61.1156,61.3077,61.1156,61.1248,10000.0
2014-03-13 10:10:00,66.9,66.98,66.82,66.95,4200.0,61.1705,61.2437,61.0974,61.2162,4200.0
2014-03-13 10:20:00,66.92,66.96,66.76,66.94,8900.0,61.1888,61.2254,61.0425,61.2071,8900.0
2014-03-13 10:30:00,66.94,66.98,66.66,66.66,9700.0,61.2071,61.2437,60.9511,60.9511,9700.0
2014-03-13 10:40:00,66.65,66.65,66.46,66.5,13600.0,60.9419,60.9419,60.7682,60.8048,13600.0
2014-03-13 10:50:00,66.52,66.52,66.31,66.31,23000.0,60.8231,60.8231,60.631,60.631,23000.0
2014-03-13 11:00:00,66.33,66.39,66.25,66.38,7400.0,60.6493,60.7042,60.5762,60.695,7400.0
2014-03-13 11:10:00,66.44,66.69,66.4,66.69,3800.0,60.7499,60.9785,60.7133,60.9785,3800.0
2014-03-13 11:20:00,66.73,66.73,66.55,66.55,4400.0,61.0151,61.0151,60.8505,60.8505,4400.0
2014-03-13 11:30:00,66.52,66.76,66.46,66.68,9500.0,60.8231,61.0425,60.7682,60.9693,9500.0
2014-03-13 11:40:00,66.73,66.85,66.73,66.8,59700.0,61.0151,61.1248,61.0151,61.0791,59700.0
2014-03-13 11:50:00,66.78,66.84,66.71,66.79,12200.0,61.0608,61.1156,60.9968,61.0699,12200.0
2014-03-13 12:00:00,66.72,66.75,66.65,66.66,9100.0,61.0059,61.0334,60.9419,60.9511,9100.0
2014-03-13 12:10:00,66.64,66.64,66.4,66.4,5200.0,60.9328,60.9328,60.7133,60.7133,5200.0
2014-03-13 12:20:00,66.46,66.46,66.12,66.16,4700.0,60.7682,60.7682,60.4573,60.4939,4700.0
2014-03-13 12:30:00,66.17,66.24,66.05,66.05,6200.0,60.503,60.567,60.3933,60.3933,6200.0
2014-03-13 12:40:00,66.07,66.17,66.07,66.12,8300.0,60.4116,60.503,60.4116,60.4573,8300.0
2014-03-13 12:50:00,66.13,66.13,65.9,65.95,5000.0,60.4665,60.4665,60.2562,60.3019,5000.0
2014-03-13 13:00:00,65.92,65.93,65.63,65.81,9100.0,60.2744,60.2836,60.0093,60.1739,9100.0
2014-03-13 13:10:00,65.82,65.85,65.75,65.8,10600.0,60.183,60.2104,60.119,60.1647,10600.0
2014-03-13 13:20:00,65.82,65.85,65.7,65.7,16700.0,60.183,60.2104,60.0733,60.0733,16700.0
2014-03-13 13:30:00,65.75,65.75,65.63,65.63,7700.0,60.119,60.119,60.0093,60.0093,7700.0
2014-03-13 13:40:00,65.68,65.91,65.67,65.87,12200.0,60.055,60.2653,60.0458,60.2287,12200.0
2014-03-13 13:50:00,65.87,66.03,65.83,66.03,11500.0,60.2287,60.375,60.1921,60.375,11500.0
2014-03-13 14:00:00,66.06,66.19,66.0,66.0,20900.0,60.4024,60.5213,60.3476,60.3476,20900.0
2014-03-13 14:10:00,66.0,66.13,66.0,66.13,9800.0,60.3476,60.4665,60.3476,60.4665,9800.0
2014-03-13 14:20:00,66.13,66.19,66.01,66.02,11800.0,60.4665,60.5213,60.3567,60.3659,11800.0
2014-03-13 14:30:00,66.02,66.17,66.02,66.08,8900.0,60.3659,60.503,60.3659,60.4207,8900.0
2014-03-13 14:40:00,66.09,66.16,65.83,65.87,8900.0,60.4299,60.4939,60.1921,60.2287,8900.0
2014-03-13 14:50:00,65.91,65.93,65.78,65.8,8400.0,60.2653,60.2836,60.1464,60.1647,8400.0
2014-03-13 15:00:00,65.82,65.9,65.72,65.72,11000.0,60.183,60.2562,60.0916,60.0916,11000.0
2014-03-13 15:10:00,65.67,65.78,65.62,65.62,14500.0,60.0458,60.1464,60.0001,60.0001,14500.0
2014-03-13 15:20:00,65.61,65.75,65.61,65.75,10000.0,59.991,60.119,59.991,60.119,10000.0
2014-03-13 15:30:00,65.75,65.81,65.69,65.81,15200.0,60.119,60.1739,60.0641,60.1739,15200.0
2014-03-13 15:40:00,65.81,65.92,65.8,65.87,19900.0,60.1739,60.2744,60.1647,60.2287,19900.0
2014-03-13 15:50:00,65.89,65.93,65.79,65.81,38700.0,60.247,60.2836,60.1556,60.1739,38700.0
2014-03-14 09:30:00,65.72,65.96,65.61,65.96,7400.0,60.0916,60.311,59.991,60.311,7400.0
2014-03-14 09:40:00,66.04,66.41,66.04,66.22,4700.0,60.3842,60.7225,60.3842,60.5487,4700.0
2014-03-14 09:50:00,66.24,66.24,65.95,66.13,7400.0,60.567,60.567,60.3019,60.4665,7400.0
2014-03-14 10:00:00,66.13,66.7,66.11,66.67,7300.0,60.4665,60.9876,60.4482,60.9602,7300.0
2014-03-14 10:10:00,66.69,66.69,66.49,66.52,16900.0,60.9785,60.9785,60.7956,60.8231,16900.0
2014-03-14 10:20:00,66.5,66.61,66.16,66.47,9800.0,60.8048,60.9053,60.4939,60.7773,9800.0
2014-03-14 10:30:00,66.48,66.54,66.39,66.45,4600.0,60.7865,60.8413,60.7042,60.759,4600.0
2014-03-14 10:40:00,66.47,66.53,66.32,66.39,4000.0,60.7773,60.8322,60.6402,60.7042,4000.0
2014-03-14 10:50:00,66.38,66.38,66.11,66.11,3800.0,60.695,60.695,60.4482,60.4482,3800.0
2014-03-14 11:00:00,66.1,66.17,66.05,66.17,11600.0,60.439,60.503,60.3933,60.503,11600.0
2014-03-14 11:10:00,66.12,66.14,66.01,66.01,4300.0,60.4573,60.4756,60.3567,60.3567,4300.0
2014-03-14 11:20:00,66.04,66.04,65.8,65.94,8000.0,60.3842,60.3842,60.1647,60.2927,8000.0
2014-03-14 11:30:00,65.97,66.04,65.87,66.04,6600.0,60.3202,60.3842,60.2287,60.3842,6600.0
2014-03-14 11:40:00,66.05,66.27,65.96,66.26,5300.0,60.3933,60.5945,60.311,60.5853,5300.0
2014-03-14 11:50:00,66.29,66.36,66.02,66.07,22400.0,60.6127,60.6768,60.3659,60.4116,22400.0
2014-03-14 12:00:00,66.11,66.13,65.81,65.93,6300.0,60.4482,60.4665,60.1739,60.2836,6300.0
2014-03-14 12:10:00,65.94,66.09,65.8,65.8,26700.0,60.2927,60.4299,60.1647,60.1647,26700.0
2014-03-14 12:20:00,65.81,65.96,65.75,65.76,8500.0,60.1739,60.311,60.119,60.1281,8500.0
2014-03-14 12:30:00,65.75,66.12,65.74,66.12,13300.0,60.119,60.4573,60.1099,60.4573,13300.0
2014-03-14 12:40:00,66.15,66.23,66.06,66.14,14300.0,60.4847,60.5579,60.4024,60.4756,14300.0
2014-03-14 12:50:00,66.13,66.25,66.05,66.17,7900.0,60.4665,60.5762,60.3933,60.503,7900.0
2014-03-14 13:00:00,66.19,66.23,66.0,66.0,6800.0,60.5213,60.5579,60.3476,60.3476,6800.0
2014-03-14 13:10:00,66.0,66.04,65.92,65.93,4700.0,60.3476,60.3842,60.2744,60.2836,4700.0
2014-03-14 13:20:00,65.94,66.06,65.91,66.06,8000.0,60.2927,60.4024,60.2653,60.4024,8000.0
2014-03-14 13:30:00,66.09,66.22,66.05,66.05,13600.0,60.4299,60.5487,60.3933,60.3933,13600.0
2014-03-14 13:40:00,66.03,66.13,65.99,66.13,6600.0,60.375,60.4665,60.3384,60.4665,6600.0
2014-03-14 13:50:00,66.11,66.15,65.74,66.08,71400.0,60.4482,60.4847,60.1099,60.4207,71400.0
2014-03-14 14:00:00,66.08,66.18,66.0,66.18,9800.0,60.4207,60.5122,60.3476,60.5122,9800.0
2014-03-14 14:10:00,66.2,66.41,66.12,66.41,8900.0,60.5305,60.7225,60.4573,60.7225,8900.0
2014-03-14 14:20:00,66.43,66.46,66.29,66.33,7700.0,60.7408,60.7682,60.6127,60.6493,7700.0
2014-03-14 14:30:00,66.34,66.34,66.1,66.12,8000.0,60.6585,60.6585,60.439,60.4573,8000.0
2014-03-14 14:40:00,66.12,66.2,66.1,66.1,11200.0,60.4573,60.5305,60.439,60.439,11200.0
2014-03-14 14:50:00,66.11,66.11,65.94,65.94,9300.0,60.4482,60.4482,60.2927,60.2927,9300.0
2014-03-14 15:00:00,65.92,66.18,65.92,66.15,12800.0,60.2744,60.5122,60.2744,60.4847,12800.0
2014-03-14 15:10:00,66.17,66.17,66.06,66.1,13400.0,60.503,60.503,60.4024,60.439,13400.0
2014-03-14 15:20:00,66.11,66.22,66.1,66.2,21400.0,60.4482,60.5487,60.439,60.5305,21400.0
2014-03-14 15:30:00,66.2,66.34,66.1,66.12,20900.0,60.5305,60.6585,60.439,60.4573,20900.0
2014-03-14 15:40:00,66.13,66.23,66.11,66.14,28100.0,60.4665,60.5579,60.4482,60.4756,28100.0
2014-03-14 15:50:00,66.15,66.28,66.09,66.22,45600.0,60.4847,60.6036,60.4299,60.5487,45600.0
2014-03-17 09:30:00,66.49,67.29,66.26,67.23,11200.0,60.7956,61.5271,60.5853,61.4722,11200.0
2014-03-17 09:40:00,67.21,67.21,66.98,67.1,10500.0,61.454,61.454,61.2437,61.3534,10500.0
2014-03-17 09:50:00,67.09,67.09,66.9,66.98,4900.0,61.3442,61.3442,61.1705,61.2437,4900.0
2014-03-17 10:00:00,67.01,67.13,66.92,66.92,6700.0,61.2711,61.3808,61.1888,61.1888,6700.0
2014-03-17 10:10:00,66.91,66.93,66.7,66.7,7700.0,61.1797,61.1979,60.9876,60.9876,7700.0
2014-03-17 10:20:00,66.74,66.74,66.46,66.46,12600.0,61.0242,61.0242,60.7682,60.7682,12600.0
2014-03-17 10:30:00,66.48,66.6,66.35,66.53,12100.0,60.7865,60.8962,60.6676,60.8322,12100.0
2014-03-17 10:40:00,66.62,66.7,66.28,66.44,9500.0,60.9145,60.9876,60.6036,60.7499,9500.0
2014-03-17 10:50:00,66.47,66.56,66.38,66.44,8700.0,60.7773,60.8596,60.695,60.7499,8700.0
2014-03-17 11:00:00,66.43,66.51,66.35,66.47,9200.0,60.7408,60.8139,60.6676,60.7773,9200.0
2014-03-17 11:10:00,66.42,66.52,66.38,66.47,11600.0,60.7316,60.8231,60.695,60.7773,11600.0
2014-03-17 11:20:00,66.5,66.5,66.34,66.4,9300.0,60.8048,60.8048,60.6585,60.7133,9300.0
2014-03-17 11:30:00,66.39,66.43,66.32,66.34,4000.0,60.7042,60.7408,60.6402,60.6585,4000.0
2014-03-17 11:40:00,66.34,66.37,66.22,66.24,9000.0,60.6585,60.6859,60.5487,60.567,9000.0
2014-03-17 11:50:00,66.24,66.38,66.22,66.38,2000.0,60.567,60.695,60.5487,60.695,2000.0
2014-03-17 12:00:00,66.4,66.62,66.38,66.62,2600.0,60.7133,60.9145,60.695,60.9145,2600.0
2014-03-17 12:10:00,66.63,66.74,66.62,66.69,7100.0,60.9236,61.0242,60.9145,60.9785,7100.0
2014-03-17 12:20:00,66.67,66.73,66.66,66.68,6500.0,60.9602,61.0151,60.9511,60.9693,6500.0
2014-03-17 12:30:00,66.71,66.71,66.48,66.65,51600.0,60.9968,60.9968,60.7865,60.9419,51600.0
2014-03-17 12:40:00,66.64,66.72,66.63,66.63,9400.0,60.9328,61.0059,60.9236,60.9236,9400.0
2014-03-17 12:50:00,66.64,66.78,66.64,66.78,6400.0,60.9328,61.0608,60.9328,61.0608,6400.0
2014-03-17 13:00:00,66.8,66.8,66.75,66.77,113300.0,61.0791,61.0791,61.0334,61.0516,113300.0
2014-03-17 13:10:00,66.78,66.83,66.72,66.81,6200.0,61.0608,61.1065,61.0059,61.0882,6200.0
2014-03-17 13:20:00,66.81,66.89,66.79,66.82,6100.0,61.0882,61.1614,61.0699,61.0974,6100.0
2014-03-17 13:30:00,66.8,66.89,66.8,66.88,59300.0,61.0791,61.1614,61.0791,61.1522,59300.0
2014-03-17 13:40:00,66.89,66.95,66.86,66.95,5700.0,61.1614,61.2162,61.1339,61.2162,5700.0
2014-03-17 13:50:00,66.92,66.95,66.59,66.8,20100.0,61.1888,61.2162,60.8871,61.0791,20100.0
2014-03-17 14:00:00,66.8,66.91,66.8,66.82,5400.0,61.0791,61.1797,61.0791,61.0974,5400.0
2014-03-17 14:10:00,66.81,66.83,66.74,66.74,4900.0,61.0882,61.1065,61.0242,61.0242,4900.0
2014-03-17 14:20:00,66.74,66.87,66.74,66.87,6900.0,61.0242,61.1431,61.0242,61.1431,6900.0
2014-03-17 14:30:00,66.91,66.92,66.84,66.84,7300.0,61.1797,61.1888,61.1156,61.1156,7300.0
2014-03-17 14:40:00,66.82,66.87,66.79,66.83,7900.0,61.0974,61.1431,61.0699,61.1065,7900.0
2014-03-17 14:50:00,66.84,66.9,66.8,66.81,10200.0,61.1156,61.1705,61.0791,61.0882,10200.0
2014-03-17 15:00:00,66.81,66.83,66.75,66.82,5900.0,61.0882,61.1065,61.0334,61.0974,5900.0
2014-03-17 15:10:00,66.83,66.85,66.8,66.83,6500.0,61.1065,61.1248,61.0791,61.1065,6500.0
2014-03-17 15:20:00,66.82,66.83,66.65,66.7,11500.0,61.0974,61.1065,60.9419,60.9876,11500.0
2014-03-17 15:30:00,66.72,66.75,66.65,66.72,10100.0,61.0059,61.0334,60.9419,61.0059,10100.0
2014-03-17 15:40:00,66.71,66.72,66.5,66.66,33100.0,60.9968,61.0059,60.8048,60.9511,33100.0
2014-03-17 15:50:00,66.66,66.74,66.6,66.72,73000.0,60.9511,61.0242,60.8962,61.0059,73000.0
2014-03-18 09:30:00,66.8,67.06,66.74,67.0,11500.0,61.0791,61.3168,61.0242,61.2619,11500.0
2014-03-18 09:40:00,66.96,67.02,66.77,66.87,5700.0,61.2254,61.2802,61.0516,61.1431,5700.0
2014-03-18 09:50:00,66.89,67.0,66.84,66.86,31200.0,61.1614,61.2619,61.1156,61.1339,31200.0
2014-03-18 10:00:00,66.85,66.92,66.77,66.8,31000.0,61.1248,61.1888,61.0516,61.0791,31000.0
2014-03-18 10:10:00,66.8,66.84,66.75,66.81,47500.0,61.0791,61.1156,61.0334,61.0882,47500.0
2014-03-18 10:20:00,66.81,66.87,66.74,66.8,57600.0,61.0882,61.1431,61.0242,61.0791,57600.0
2014-03-18 10:30:00,66.82,67.03,66.74,66.74,27100.0,61.0974,61.2894,61.0242,61.0242,27100.0
2014-03-18 10:40:00,66.77,66.84,66.73,66.76,10800.0,61.0516,61.1156,61.0151,61.0425,10800.0
2014-03-18 10:50:00,66.76,66.86,66.67,66.77,9500.0,61.0425,61.1339,60.9602,61.0516,9500.0
2014-03-18 11:00:00,66.76,66.87,66.75,66.75,3000.0,61.0425,61.1431,61.0334,61.0334,3000.0
2014-03-18 11:10:00,66.8,66.86,66.68,66.83,4800.0,61.0791,61.1339,60.9693,61.1065,4800.0
2014-03-18 11:20:00,66.8,66.86,66.73,66.73,6800.0,61.0791,61.1339,61.0151,61.0151,6800.0
2014-03-18 11:30:00,66.8,66.83,66.74,66.76,19900.0,61.0791,61.1065,61.0242,61.0425,19900.0
2014-03-18 11:40:00,66.8,66.9,66.7,66.9,11600.0,61.0791,61.1705,60.9876,61.1705,11600.0
2014-03-18 11:50:00,66.91,67.11,66.9,67.11,5300.0,61.1797,61.3625,61.1705,61.3625,5300.0
2014-03-18 12:00:00,67.13,67.13,67.04,67.11,6400.0,61.3808,61.3808,61.2985,61.3625,6400.0
2014-03-18 12:10:00,67.14,67.25,67.14,67.15,16300.0,61.39,61.4905,61.39,61.3991,16300.0
2014-03-18 12:20:00,67.15,67.17,67.05,67.05,7200.0,61.3991,61.4174,61.3077,61.3077,7200.0
2014-03-18 12:30:00,67.07,67.14,67.05,67.14,82200.0,61.3259,61.39,61.3077,61.39,82200.0
2014-03-18 12:40:00,67.15,67.15,66.99,67.02,3400.0,61.3991,61.3991,61.2528,61.2802,3400.0
2014-03-18 12:50:00,67.04,67.16,67.04,67.16,2500.0,61.2985,61.4082,61.2985,61.4082,2500.0
2014-03-18 13:00:00,67.13,67.13,67.06,67.06,900.0,61.3808,61.3808,61.3168,61.3168,900.0
2014-03-18 13:10:00,67.13,67.14,67.06,67.06,1000.0,61.3808,61.39,61.3168,61.3168,1000.0
2014-03-18 13:20:00,67.05,67.12,67.0,67.1,3200.0,61.3077,61.3717,61.2619,61.3534,3200.0
2014-03-18 13:30:00,67.07,67.2,67.07,67.15,15800.0,61.3259,61.4448,61.3259,61.3991,15800.0
2014-03-18 13:40:00,67.17,67.29,67.17,67.27,12300.0,61.4174,61.5271,61.4174,61.5088,12300.0
2014-03-18 13:50:00,67.27,67.44,67.25,67.44,58000.0,61.5088,61.6643,61.4905,61.6643,58000.0
2014-03-18 14:00:00,67.46,67.53,67.46,67.51,10900.0,61.6825,61.7466,61.6825,61.7283,10900.0
2014-03-18 14:10:00,67.54,67.54,67.43,67.43,11700.0,61.7557,61.7557,61.6551,61.6551,11700.0
2014-03-18 14:20:00,67.44,67.5,67.44,67.46,9200.0,61.6643,61.7191,61.6643,61.6825,9200.0
2014-03-18 14:30:00,67.45,67.5,67.44,67.45,10800.0,61.6734,61.7191,61.6643,61.6734,10800.0
2014-03-18 14:40:00,67.46,67.53,67.41,67.51,18400.0,61.6825,61.7466,61.6368,61.7283,18400.0
2014-03-18 14:50:00,67.47,67.49,67.4,67.44,8300.0,61.6917,61.71,61.6277,61.6643,8300.0
2014-03-18 15:00:00,67.44,67.44,67.38,67.4,13700.0,61.6643,61.6643,61.6094,61.6277,13700.0
2014-03-18 15:10:00,67.42,67.43,67.39,67.41,113000.0,61.646,61.6551,61.6185,61.6368,113000.0
2014-03-18 15:20:00,67.41,67.53,67.4,67.48,11600.0,61.6368,61.7466,61.6277,61.7008,11600.0
2014-03-18 15:30:00,67.49,67.49,67.4,67.4,26500.0,61.71,61.71,61.6277,61.6277,26500.0
2014-03-18 15:40:00,67.38,67.4,67.26,67.38,27300.0,61.6094,61.6277,61.4997,61.6094,27300.0
2014-03-18 15:50:00,67.39,67.45,67.37,67.4,71400.0,61.6185,61.6734,61.6003,61.6277,71400.0
2014-03-19 09:30:00,67.69,68.31,67.54,67.83,39900.0,61.8928,62.4598,61.7557,62.0209,39900.0
2014-03-19 09:40:00,67.87,67.88,67.46,67.64,8500.0,62.0574,62.0666,61.6825,61.8471,8500.0
2014-03-19 09:50:00,67.62,68.0,67.62,67.94,10500.0,61.8288,62.1763,61.8288,62.1214,10500.0
2014-03-19 10:00:00,67.94,67.96,67.68,67.74,12900.0,62.1214,62.1397,61.8837,61.9386,12900.0
2014-03-19 10:10:00,67.75,67.93,67.72,67.72,16200.0,61.9477,62.1123,61.9203,61.9203,16200.0
2014-03-19 10:20:00,67.74,67.84,67.69,67.75,16000.0,61.9386,62.03,61.8928,61.9477,16000.0
2014-03-19 10:30:00,67.77,67.84,67.68,67.71,8500.0,61.966,62.03,61.8837,61.9111,8500.0
2014-03-19 10:40:00,67.7,67.8,67.7,67.77,7800.0,61.902,61.9934,61.902,61.966,7800.0
2014-03-19 10:50:00,67.79,67.79,67.71,67.74,11800.0,61.9843,61.9843,61.9111,61.9386,11800.0
2014-03-19 11:00:00,67.7,67.7,67.64,67.65,6000.0,61.902,61.902,61.8471,61.8563,6000.0
2014-03-19 11:10:00,67.65,67.65,67.54,67.55,2300.0,61.8563,61.8563,61.7557,61.7648,2300.0
2014-03-19 11:20:00,67.57,67.58,67.48,67.49,5900.0,61.7831,61.7923,61.7008,61.71,5900.0
2014-03-19 11:30:00,67.49,67.52,67.38,67.44,14500.0,61.71,61.7374,61.6094,61.6643,14500.0
2014-03-19 11:40:00,67.44,67.49,67.44,67.49,900.0,61.6643,61.71,61.6643,61.71,900.0
2014-03-19 11:50:00,67.47,67.47,67.38,67.44,8600.0,61.6917,61.6917,61.6094,61.6643,8600.0
2014-03-19 12:00:00,67.47,67.55,67.45,67.5,33400.0,61.6917,61.7648,61.6734,61.7191,33400.0
2014-03-19 12:10:00,67.53,67.61,67.5,67.54,13700.0,61.7466,61.8197,61.7191,61.7557,13700.0
2014-03-19 12:20:00,67.51,67.56,67.47,67.47,9000.0,61.7283,61.774,61.6917,61.6917,9000.0
2014-03-19 12:30:00,67.48,67.5,67.46,67.49,2700.0,61.7008,61.7191,61.6825,61.71,2700.0
2014-03-19 12:40:00,67.5,67.53,67.47,67.47,7800.0,61.7191,61.7466,61.6917,61.6917,7800.0
2014-03-19 12:50:00,67.46,67.58,67.45,67.52,13400.0,61.6825,61.7923,61.6734,61.7374,13400.0
2014-03-19 13:00:00,67.55,67.56,67.41,67.42,9200.0,61.7648,61.774,61.6368,61.646,9200.0
2014-03-19 13:10:00,67.42,67.51,67.42,67.5,3600.0,61.646,61.7283,61.646,61.7191,3600.0
2014-03-19 13:20:00,67.51,67.51,67.47,67.5,2400.0,61.7283,61.7283,61.6917,61.7191,2400.0
2014-03-19 13:30:00,67.5,67.51,67.48,67.5,7000.0,61.7191,61.7283,61.7008,61.7191,7000.0
2014-03-19 13:40:00,67.5,67.51,67.46,67.47,6700.0,61.7191,61.7283,61.6825,61.6917,6700.0
2014-03-19 13:50:00,67.45,67.56,67.45,67.55,10000.0,61.6734,61.774,61.6734,61.7648,10000.0
2014-03-19 14:00:00,67.54,67.55,67.13,67.43,27100.0,61.7557,61.7648,61.3808,61.6551,27100.0
2014-03-19 14:10:00,67.42,67.73,67.39,67.72,13100.0,61.646,61.9294,61.6185,61.9203,13100.0
2014-03-19 14:20:00,67.72,67.73,67.46,67.46,30300.0,61.9203,61.9294,61.6825,61.6825,30300.0
2014-03-19 14:30:00,67.5,67.52,67.36,67.46,24700.0,61.7191,61.7374,61.5911,61.6825,24700.0
2014-03-19 14:40:00,67.47,67.57,67.4,67.44,13500.0,61.6917,61.7831,61.6277,61.6643,13500.0
2014-03-19 14:50:00,67.44,67.57,67.34,67.45,13600.0,61.6643,61.7831,61.5728,61.6734,13600.0
2014-03-19 15:00:00,67.44,67.45,66.99,66.99,21500.0,61.6643,61.6734,61.2528,61.2528,21500.0
2014-03-19 15:10:00,66.99,66.99,66.66,66.77,15300.0,61.2528,61.2528,60.9511,61.0516,15300.0
2014-03-19 15:20:00,66.8,67.0,66.8,66.91,13300.0,61.0791,61.2619,61.0791,61.1797,13300.0
2014-03-19 15:30:00,66.94,67.09,66.88,67.09,15900.0,61.2071,61.3442,61.1522,61.3442,15900.0
2014-03-19 15:40:00,67.13,67.4,67.13,67.2,30000.0,61.3808,61.6277,61.3808,61.4448,30000.0
2014-03-19 15:50:00,67.17,67.21,67.06,67.19,42600.0,61.4174,61.454,61.3168,61.4357,42600.0
2014-03-20 09:30:00,66.93,67.18,66.58,66.59,8800.0,61.1979,61.4265,60.8779,60.8871,8800.0
2014-03-20 09:40:00,66.6,66.72,66.23,66.32,5300.0,60.8962,61.0059,60.5579,60.6402,5300.0
2014-03-20 09:50:00,66.27,66.32,66.14,66.2,7600.0,60.5945,60.6402,60.4756,60.5305,7600.0
2014-03-20 10:00:00,66.23,66.83,66.1,66.83,38100.0,60.5579,61.1065,60.439,61.1065,38100.0
2014-03-20 10:10:00,66.79,66.9,66.59,66.8,9400.0,61.0699,61.1705,60.8871,61.0791,9400.0
2014-03-20 10:20:00,66.77,66.85,66.7,66.8,3900.0,61.0516,61.1248,60.9876,61.0791,3900.0
2014-03-20 10:30:00,66.86,66.9,66.69,66.73,5300.0,61.1339,61.1705,60.9785,61.0151,5300.0
2014-03-20 10:40:00,66.71,66.81,66.64,66.77,11500.0,60.9968,61.0882,60.9328,61.0516,11500.0
2014-03-20 10:50:00,66.81,66.81,66.55,66.57,8200.0,61.0882,61.0882,60.8505,60.8688,8200.0
2014-03-20 11:00:00,66.57,66.81,66.57,66.81,12600.0,60.8688,61.0882,60.8688,61.0882,12600.0
2014-03-20 11:10:00,66.81,66.81,66.59,66.68,10900.0,61.0882,61.0882,60.8871,60.9693,10900.0
2014-03-20 11:20:00,66.65,66.71,66.48,66.61,11100.0,60.9419,60.9968,60.7865,60.9053,11100.0
2014-03-20 11:30:00,66.63,66.68,66.63,66.64,5000.0,60.9236,60.9693,60.9236,60.9328,5000.0
2014-03-20 11:40:00,66.66,66.83,66.61,66.76,4500.0,60.9511,61.1065,60.9053,61.0425,4500.0
2014-03-20 11:50:00,66.73,66.74,66.67,66.72,3100.0,61.0151,61.0242,60.9602,61.0059,3100.0
2014-03-20 12:00:00,66.73,66.79,66.59,66.64,2700.0,61.0151,61.0699,60.8871,60.9328,2700.0
2014-03-20 12:10:00,66.63,66.89,66.61,66.82,3000.0,60.9236,61.1614,60.9053,61.0974,3000.0
2014-03-20 12:20:00,66.85,66.94,66.81,66.94,4800.0,61.1248,61.2071,61.0882,61.2071,4800.0
2014-03-20 12:30:00,66.93,66.95,66.81,66.83,6000.0,61.1979,61.2162,61.0882,61.1065,6000.0
2014-03-20 12:40:00,66.82,66.95,66.78,66.86,5400.0,61.0974,61.2162,61.0608,61.1339,5400.0
2014-03-20 12:50:00,66.84,66.88,66.79,66.85,58500.0,61.1156,61.1522,61.0699,61.1248,58500.0
2014-03-20 13:00:00,66.85,66.9,66.73,66.8,104800.0,61.1248,61.1705,61.0151,61.0791,104800.0
2014-03-20 13:10:00,66.81,66.89,66.81,66.86,7300.0,61.0882,61.1614,61.0882,61.1339,7300.0
2014-03-20 13:20:00,66.82,66.85,66.75,66.77,10100.0,61.0974,61.1248,61.0334,61.0516,10100.0
2014-03-20 13:30:00,66.76,66.89,66.76,66.81,7300.0,61.0425,61.1614,61.0425,61.0882,7300.0
2014-03-20 13:40:00,66.77,66.9,66.77,66.88,13700.0,61.0516,61.1705,61.0516,61.1522,13700.0
2014-03-20 13:50:00,66.92,66.97,66.82,66.83,48400.0,61.1888,61.2345,61.0974,61.1065,48400.0
2014-03-20 14:00:00,66.83,66.9,66.8,66.9,3900.0,61.1065,61.1705,61.0791,61.1705,3900.0
2014-03-20 14:10:00,66.91,66.96,66.82,66.87,5500.0,61.1797,61.2254,61.0974,61.1431,5500.0
2014-03-20 14:20:00,66.88,66.9,66.81,66.81,8300.0,61.1522,61.1705,61.0882,61.0882,8300.0
2014-03-20 14:30:00,66.81,66.82,66.77,66.82,12400.0,61.0882,61.0974,61.0516,61.0974,12400.0
2014-03-20 14:40:00,66.8,66.86,66.77,66.82,6700.0,61.0791,61.1339,61.0516,61.0974,6700.0
2014-03-20 14:50:00,66.83,66.87,66.8,66.8,4900.0,61.1065,61.1431,61.0791,61.0791,4900.0
2014-03-20 15:00:00,66.77,66.81,66.73,66.76,10100.0,61.0516,61.0882,61.0151,61.0425,10100.0
2014-03-20 15:10:00,66.75,66.85,66.75,66.75,14900.0,61.0334,61.1248,61.0334,61.0334,14900.0
2014-03-20 15:20:00,66.72,66.78,66.7,66.74,14600.0,61.0059,61.0608,60.9876,61.0242,14600.0
2014-03-20 15:30:00,66.75,66.91,66.75,66.9,15200.0,61.0334,61.1797,61.0334,61.1705,15200.0
2014-03-20 15:40:00,66.89,66.98,66.87,66.92,29000.0,61.1614,61.2437,61.1431,61.1888,29000.0
2014-03-20 15:50:00,66.93,67.01,66.83,66.99,40400.0,61.1979,61.2711,61.1065,61.2528,40400.0
2014-03-21 09:30:00,67.44,67.44,67.02,67.23,155900.0,61.6643,61.6643,61.2802,61.4722,155900.0
2014-03-21 09:40:00,67.24,67.3,67.02,67.09,7500.0,61.4814,61.5363,61.2802,61.3442,7500.0
2014-03-21 09:50:00,67.13,67.14,66.87,66.87,4900.0,61.3808,61.39,61.1431,61.1431,4900.0
2014-03-21 10:00:00,66.91,66.98,66.8,66.85,17700.0,61.1797,61.2437,61.0791,61.1248,17700.0
2014-03-21 10:10:00,66.77,66.97,66.7,66.96,29600.0,61.0516,61.2345,60.9876,61.2254,29600.0
2014-03-21 10:20:00,66.98,66.98,66.85,66.91,32400.0,61.2437,61.2437,61.1248,61.1797,32400.0
2014-03-21 10:30:00,66.96,66.98,66.87,66.95,11900.0,61.2254,61.2437,61.1431,61.2162,11900.0
2014-03-21 10:40:00,66.97,67.03,66.87,67.0,6100.0,61.2345,61.2894,61.1431,61.2619,6100.0
2014-03-21 10:50:00,67.04,67.21,67.04,67.15,15400.0,61.2985,61.454,61.2985,61.3991,15400.0
2014-03-21 11:00:00,67.15,67.2,67.1,67.1,18100.0,61.3991,61.4448,61.3534,61.3534,18100.0
2014-03-21 11:10:00,67.1,67.15,67.09,67.15,7100.0,61.3534,61.3991,61.3442,61.3991,7100.0
2014-03-21 11:20:00,67.15,67.16,67.1,67.11,6700.0,61.3991,61.4082,61.3534,61.3625,6700.0
2014-03-21 11:30:00,67.13,67.25,67.06,67.11,8800.0,61.3808,61.4905,61.3168,61.3625,8800.0
2014-03-21 11:40:00,67.09,67.09,67.0,67.01,9100.0,61.3442,61.3442,61.2619,61.2711,9100.0
2014-03-21 11:50:00,67.01,67.03,66.92,66.92,5600.0,61.2711,61.2894,61.1888,61.1888,5600.0
2014-03-21 12:00:00,66.9,66.91,66.84,66.91,9200.0,61.1705,61.1797,61.1156,61.1797,9200.0
2014-03-21 12:10:00,66.92,66.92,66.79,66.79,1900.0,61.1888,61.1888,61.0699,61.0699,1900.0
2014-03-21 12:20:00,66.76,66.8,66.69,66.79,5800.0,61.0425,61.0791,60.9785,61.0699,5800.0
2014-03-21 12:30:00,66.77,66.88,66.65,66.88,13100.0,61.0516,61.1522,60.9419,61.1522,13100.0
2014-03-21 12:40:00,66.9,66.92,66.73,66.75,4900.0,61.1705,61.1888,61.0151,61.0334,4900.0
2014-03-21 12:50:00,66.76,66.81,66.73,66.77,4100.0,61.0425,61.0882,61.0151,61.0516,4100.0
2014-03-21 13:00:00,66.77,66.94,66.74,66.89,4900.0,61.0516,61.2071,61.0242,61.1614,4900.0
2014-03-21 13:10:00,66.9,66.9,66.72,66.78,4300.0,61.1705,61.1705,61.0059,61.0608,4300.0
2014-03-21 13:20:00,66.73,66.74,66.61,66.61,4000.0,61.0151,61.0242,60.9053,60.9053,4000.0
2014-03-21 13:30:00,66.61,66.77,66.61,66.7,4800.0,60.9053,61.0516,60.9053,60.9876,4800.0
2014-03-21 13:40:00,66.67,66.69,66.61,66.61,12000.0,60.9602,60.9785,60.9053,60.9053,12000.0
2014-03-21 13:50:00,66.6,66.65,66.56,66.61,10400.0,60.8962,60.9419,60.8596,60.9053,10400.0
2014-03-21 14:00:00,66.63,66.67,66.56,66.62,6900.0,60.9236,60.9602,60.8596,60.9145,6900.0
2014-03-21 14:10:00,66.62,66.64,66.54,66.59,14700.0,60.9145,60.9328,60.8413,60.8871,14700.0
2014-03-21 14:20:00,66.58,66.62,66.45,66.45,8800.0,60.8779,60.9145,60.759,60.759,8800.0
2014-03-21 14:30:00,66.44,66.54,66.25,66.51,8200.0,60.7499,60.8413,60.5762,60.8139,8200.0
2014-03-21 14:40:00,66.56,66.56,66.46,66.48,8800.0,60.8596,60.8596,60.7682,60.7865,8800.0
2014-03-21 14:50:00,66.49,66.54,66.48,66.54,6700.0,60.7956,60.8413,60.7865,60.8413,6700.0
2014-03-21 15:00:00,66.54,66.54,66.38,66.42,8800.0,60.8413,60.8413,60.695,60.7316,8800.0
2014-03-21 15:10:00,66.45,66.49,66.34,66.36,8800.0,60.759,60.7956,60.6585,60.6768,8800.0
2014-03-21 15:20:00,66.32,66.44,66.21,66.38,13200.0,60.6402,60.7499,60.5396,60.695,13200.0
2014-03-21 15:30:00,66.39,66.39,66.18,66.2,21700.0,60.7042,60.7042,60.5122,60.5305,21700.0
2014-03-21 15:40:00,66.2,66.27,66.14,66.23,31500.0,60.5305,60.5945,60.4756,60.5579,31500.0
2014-03-21 15:50:00,66.24,66.3,66.08,66.12,119900.0,60.567,60.6219,60.4207,60.4573,119900.0
2014-03-24 09:30:00,66.27,66.6,66.15,66.15,8500.0,60.5945,60.8962,60.4847,60.4847,8500.0
2014-03-24 09:40:00,66.32,66.49,66.06,66.14,7200.0,60.6402,60.7956,60.4024,60.4756,7200.0
2014-03-24 09:50:00,66.29,66.4,66.11,66.11,20700.0,60.6127,60.7133,60.4482,60.4482,20700.0
2014-03-24 10:00:00,66.05,66.12,65.75,65.85,4300.0,60.3933,60.4573,60.119,60.2104,4300.0
2014-03-24 10:10:00,65.8,65.8,65.57,65.64,6000.0,60.1647,60.1647,59.9544,60.0184,6000.0
2014-03-24 10:20:00,65.63,65.65,65.42,65.49,9300.0,60.0093,60.0276,59.8173,59.8813,9300.0
2014-03-24 10:30:00,65.43,65.5,65.22,65.43,6200.0,59.8264,59.8904,59.6344,59.8264,6200.0
2014-03-24 10:40:00,65.43,65.64,65.34,65.52,36800.0,59.8264,60.0184,59.7441,59.9087,36800.0
2014-03-24 10:50:00,65.52,65.74,65.51,65.55,23900.0,59.9087,60.1099,59.8996,59.9361,23900.0
2014-03-24 11:00:00,65.51,65.51,65.31,65.36,18000.0,59.8996,59.8996,59.7167,59.7624,18000.0
2014-03-24 11:10:00,65.38,65.44,65.21,65.37,7900.0,59.7807,59.8355,59.6252,59.7715,7900.0
2014-03-24 11:20:00,65.32,65.44,65.29,65.31,14700.0,59.7258,59.8355,59.6984,59.7167,14700.0
2014-03-24 11:30:00,65.27,65.27,65.18,65.25,6600.0,59.6801,59.6801,59.5978,59.6618,6600.0
2014-03-24 11:40:00,65.26,65.26,65.11,65.17,3900.0,59.671,59.671,59.5338,59.5887,3900.0
2014-03-24 11:50:00,65.17,65.35,65.13,65.35,5400.0,59.5887,59.7533,59.5521,59.7533,5400.0
2014-03-24 12:00:00,65.31,65.44,65.29,65.42,2100.0,59.7167,59.8355,59.6984,59.8173,2100.0
2014-03-24 12:10:00,65.4,65.45,65.33,65.45,10300.0,59.799,59.8447,59.735,59.8447,10300.0
2014-03-24 12:20:00,65.46,65.51,65.24,65.24,20600.0,59.8538,59.8996,59.6527,59.6527,20600.0
2014-03-24 12:30:00,65.23,65.24,65.06,65.07,16500.0,59.6435,59.6527,59.4881,59.4972,16500.0
2014-03-24 12:40:00,65.1,65.1,64.8,64.83,19500.0,59.5247,59.5247,59.2504,59.2778,19500.0
2014-03-24 12:50:00,64.83,65.01,64.83,65.0,16500.0,59.2778,59.4424,59.2778,59.4332,16500.0
2014-03-24 13:00:00,65.0,65.12,64.98,64.99,8600.0,59.4332,59.543,59.4149,59.4241,8600.0
2014-03-24 13:10:00,65.0,65.0,64.94,65.0,7100.0,59.4332,59.4332,59.3784,59.4332,7100.0
2014-03-24 13:20:00,65.0,65.12,64.97,65.02,20000.0,59.4332,59.543,59.4058,59.4515,20000.0
2014-03-24 13:30:00,65.02,65.02,64.92,64.95,29000.0,59.4515,59.4515,59.3601,59.3875,29000.0
2014-03-24 13:40:00,64.95,65.22,64.95,65.13,8600.0,59.3875,59.6344,59.3875,59.5521,8600.0
2014-03-24 13:50:00,65.1,65.26,65.1,65.26,5500.0,59.5247,59.671,59.5247,59.671,5500.0
2014-03-24 14:00:00,65.24,65.44,65.24,65.28,8600.0,59.6527,59.8355,59.6527,59.6892,8600.0
2014-03-24 14:10:00,65.28,65.33,65.23,65.32,6500.0,59.6892,59.735,59.6435,59.7258,6500.0
2014-03-24 14:20:00,65.32,65.44,65.3,65.44,7100.0,59.7258,59.8355,59.7075,59.8355,7100.0
2014-03-24 14:30:00,65.41,65.43,65.36,65.4,10300.0,59.8081,59.8264,59.7624,59.799,10300.0
2014-03-24 14:40:00,65.39,65.5,65.39,65.46,8100.0,59.7898,59.8904,59.7898,59.8538,8100.0
2014-03-24 14:50:00,65.44,65.44,65.19,65.23,7200.0,59.8355,59.8355,59.607,59.6435,7200.0
2014-03-24 15:00:00,65.21,65.23,65.14,65.18,10000.0,59.6252,59.6435,59.5612,59.5978,10000.0
2014-03-24 15:10:00,65.15,65.17,65.06,65.15,17300.0,59.5704,59.5887,59.4881,59.5704,17300.0
2014-03-24 15:20:00,65.14,65.35,65.14,65.35,13200.0,59.5612,59.7533,59.5612,59.7533,13200.0
2014-03-24 15:30:00,65.38,65.48,65.36,65.36,14400.0,59.7807,59.8721,59.7624,59.7624,14400.0
2014-03-24 15:40:00,65.35,65.4,65.32,65.33,17300.0,59.7533,59.799,59.7258,59.735,17300.0
2014-03-24 15:50:00,65.32,65.36,65.07,65.13,62800.0,59.7258,59.7624,59.4972,59.5521,62800.0
2014-03-25 09:30:00,65.56,65.8,65.46,65.59,8400.0,59.9453,60.1647,59.8538,59.9727,8400.0
2014-03-25 09:40:00,65.53,65.86,65.4,65.75,5700.0,59.9178,60.2196,59.799,60.119,5700.0
2014-03-25 09:50:00,65.75,65.88,65.55,65.63,9000.0,60.119,60.2379,59.9361,60.0093,9000.0
2014-03-25 10:00:00,65.72,65.88,65.53,65.88,6800.0,60.0916,60.2379,59.9178,60.2379,6800.0
2014-03-25 10:10:00,65.84,66.05,65.84,66.01,7000.0,60.2013,60.3933,60.2013,60.3567,7000.0
2014-03-25 10:20:00,66.01,66.03,65.85,65.95,5700.0,60.3567,60.375,60.2104,60.3019,5700.0
2014-03-25 10:30:00,65.98,66.02,65.75,65.75,13800.0,60.3293,60.3659,60.119,60.119,13800.0
2014-03-25 10:40:00,65.75,65.81,65.56,65.56,59700.0,60.119,60.1739,59.9453,59.9453,59700.0
2014-03-25 10:50:00,65.52,65.64,65.45,65.48,7700.0,59.9087,60.0184,59.8447,59.8721,7700.0
2014-03-25 11:00:00,65.46,65.65,65.45,65.6,11100.0,59.8538,60.0276,59.8447,59.9818,11100.0
2014-03-25 11:10:00,65.57,65.69,65.54,65.69,11000.0,59.9544,60.0641,59.927,60.0641,11000.0
2014-03-25 11:20:00,65.69,65.77,65.59,65.62,11800.0,60.0641,60.1373,59.9727,60.0001,11800.0
2014-03-25 11:30:00,65.64,65.82,65.62,65.72,8500.0,60.0184,60.183,60.0001,60.0916,8500.0
2014-03-25 11:40:00,65.73,65.85,65.63,65.65,7000.0,60.1007,60.2104,60.0093,60.0276,7000.0
2014-03-25 11:50:00,65.68,65.72,65.42,65.58,8600.0,60.055,60.0916,59.8173,59.9636,8600.0
2014-03-25 12:00:00,65.54,65.58,65.46,65.57,4000.0,59.927,59.9636,59.8538,59.9544,4000.0
2014-03-25 12:10:00,65.56,65.61,65.51,65.52,4000.0,59.9453,59.991,59.8996,59.9087,4000.0
2014-03-25 12:20:00,65.5,65.52,65.38,65.46,16100.0,59.8904,59.9087,59.7807,59.8538,16100.0
2014-03-25 12:30:00,65.45,65.57,65.43,65.48,7100.0,59.8447,59.9544,59.8264,59.8721,7100.0
2014-03-25 12:40:00,65.51,65.59,65.48,65.56,13800.0,59.8996,59.9727,59.8721,59.9453,13800.0
2014-03-25 12:50:00,65.54,65.57,65.45,65.45,5900.0,59.927,59.9544,59.8447,59.8447,5900.0
2014-03-25 13:00:00,65.46,65.51,65.45,65.48,1800.0,59.8538,59.8996,59.8447,59.8721,1800.0
2014-03-25 13:10:00,65.46,65.61,65.41,65.59,5200.0,59.8538,59.991,59.8081,59.9727,5200.0
2014-03-25 13:20:00,65.61,65.8,65.61,65.79,2300.0,59.991,60.1647,59.991,60.1556,2300.0
2014-03-25 13:30:00,65.81,65.91,65.71,65.8,5500.0,60.1739,60.2653,60.0824,60.1647,5500.0
2014-03-25 13:40:00,65.82,65.91,65.82,65.88,2500.0,60.183,60.2653,60.183,60.2379,2500.0
2014-03-25 13:50:00,65.87,65.87,65.81,65.85,2900.0,60.2287,60.2287,60.1739,60.2104,2900.0
2014-03-25 14:00:00,65.85,65.92,65.85,65.91,3200.0,60.2104,60.2744,60.2104,60.2653,3200.0
2014-03-25 14:10:00,65.95,65.99,65.86,65.88,3600.0,60.3019,60.3384,60.2196,60.2379,3600.0
2014-03-25 14:20:00,65.82,65.83,65.74,65.75,4900.0,60.183,60.1921,60.1099,60.119,4900.0
2014-03-25 14:30:00,65.75,65.92,65.75,65.89,4900.0,60.119,60.2744,60.119,60.247,4900.0
2014-03-25 14:40:00,65.88,65.88,65.75,65.76,5500.0,60.2379,60.2379,60.119,60.1281,5500.0
2014-03-25 14:50:00,65.76,65.86,65.75,65.84,8900.0,60.1281,60.2196,60.119,60.2013,8900.0
2014-03-25 15:00:00,65.82,65.98,65.82,65.97,12700.0,60.183,60.3293,60.183,60.3202,12700.0
2014-03-25 15:10:00,66.0,66.05,65.96,66.01,6200.0,60.3476,60.3933,60.311,60.3567,6200.0
2014-03-25 15:20:00,66.04,66.09,65.98,65.99,6700.0,60.3842,60.4299,60.3293,60.3384,6700.0
2014-03-25 15:30:00,65.98,66.05,65.96,65.98,9100.0,60.3293,60.3933,60.311,60.3293,9100.0
2014-03-25 15:40:00,65.99,66.01,65.88,65.9,20000.0,60.3384,60.3567,60.2379,60.2562,20000.0
2014-03-25 15:50:00,65.9,66.0,65.86,65.93,50100.0,60.2562,60.3476,60.2196,60.2836,50100.0
2014-03-26 09:30:00,66.17,66.46,65.98,66.08,7800.0,60.503,60.7682,60.3293,60.4207,7800.0
2014-03-26 09:40:00,66.06,66.3,66.03,66.3,15200.0,60.4024,60.6219,60.375,60.6219,15200.0
2014-03-26 09:50:00,66.26,66.32,65.88,65.98,10500.0,60.5853,60.6402,60.2379,60.3293,10500.0
2014-03-26 10:00:00,65.88,65.98,65.77,65.93,19900.0,60.2379,60.3293,60.1373,60.2836,19900.0
2014-03-26 10:10:00,65.93,65.95,65.77,65.92,7000.0,60.2836,60.3019,60.1373,60.2744,7000.0
2014-03-26 10:20:00,65.93,65.93,65.63,65.7,4400.0,60.2836,60.2836,60.0093,60.0733,4400.0
2014-03-26 10:30:00,65.64,65.92,65.64,65.85,5200.0,60.0184,60.2744,60.0184,60.2104,5200.0
2014-03-26 10:40:00,65.89,65.89,65.62,65.65,25500.0,60.247,60.247,60.0001,60.0276,25500.0
2014-03-26 10:50:00,65.68,65.73,65.51,65.59,11300.0,60.055,60.1007,59.8996,59.9727,11300.0
2014-03-26 11:00:00,65.59,65.79,65.59,65.66,23400.0,59.9727,60.1556,59.9727,60.0367,23400.0
2014-03-26 11:10:00,65.69,65.69,65.49,65.64,4100.0,60.0641,60.0641,59.8813,60.0184,4100.0
2014-03-26 11:20:00,65.63,65.79,65.63,65.79,5000.0,60.0093,60.1556,60.0093,60.1556,5000.0
2014-03-26 11:30:00,65.75,65.76,65.57,65.63,2600.0,60.119,60.1281,59.9544,60.0093,2600.0
2014-03-26 11:40:00,65.62,65.62,65.4,65.4,1300.0,60.0001,60.0001,59.799,59.799,1300.0
2014-03-26 11:50:00,65.4,65.54,65.39,65.54,3200.0,59.799,59.927,59.7898,59.927,3200.0
2014-03-26 12:00:00,65.54,65.57,65.44,65.57,3800.0,59.927,59.9544,59.8355,59.9544,3800.0
2014-03-26 12:10:00,65.55,65.59,65.52,65.53,2200.0,59.9361,59.9727,59.9087,59.9178,2200.0
2014-03-26 12:20:00,65.51,65.58,65.43,65.58,3400.0,59.8996,59.9636,59.8264,59.9636,3400.0
2014-03-26 12:30:00,65.59,65.67,65.55,65.62,18400.0,59.9727,60.0458,59.9361,60.0001,18400.0
2014-03-26 12:40:00,65.64,65.79,65.64,65.73,7100.0,60.0184,60.1556,60.0184,60.1007,7100.0
2014-03-26 12:50:00,65.73,65.9,65.7,65.9,6000.0,60.1007,60.2562,60.0733,60.2562,6000.0
2014-03-26 13:00:00,65.91,65.98,65.81,65.86,20500.0,60.2653,60.3293,60.1739,60.2196,20500.0
2014-03-26 13:10:00,65.84,65.92,65.8,65.9,5900.0,60.2013,60.2744,60.1647,60.2562,5900.0
2014-03-26 13:20:00,65.92,65.93,65.54,65.54,7500.0,60.2744,60.2836,59.927,59.927,7500.0
2014-03-26 13:30:00,65.47,65.51,65.3,65.35,12900.0,59.863,59.8996,59.7075,59.7533,12900.0
2014-03-26 13:40:00,65.35,65.36,65.16,65.23,11800.0,59.7533,59.7624,59.5795,59.6435,11800.0
2014-03-26 13:50:00,65.22,65.53,65.14,65.45,12600.0,59.6344,59.9178,59.5612,59.8447,12600.0
2014-03-26 14:00:00,65.44,65.47,65.34,65.43,11000.0,59.8355,59.863,59.7441,59.8264,11000.0
2014-03-26 14:10:00,65.43,65.45,65.17,65.24,12200.0,59.8264,59.8447,59.5887,59.6527,12200.0
2014-03-26 14:20:00,65.21,65.4,65.21,65.33,16600.0,59.6252,59.799,59.6252,59.735,16600.0
2014-03-26 14:30:00,65.35,65.35,65.26,65.3,8400.0,59.7533,59.7533,59.671,59.7075,8400.0
2014-03-26 14:40:00,65.32,65.5,65.32,65.5,9000.0,59.7258,59.8904,59.7258,59.8904,9000.0
2014-03-26 14:50:00,65.45,65.52,65.38,65.48,6800.0,59.8447,59.9087,59.7807,59.8721,6800.0
2014-03-26 15:00:00,65.47,65.51,65.24,65.3,15600.0,59.863,59.8996,59.6527,59.7075,15600.0
2014-03-26 15:10:00,65.27,65.31,65.06,65.1,23100.0,59.6801,59.7167,59.4881,59.5247,23100.0
2014-03-26 15:20:00,65.1,65.11,65.0,65.02,14200.0,59.5247,59.5338,59.4332,59.4515,14200.0
2014-03-26 15:30:00,65.0,65.11,64.97,64.99,23900.0,59.4332,59.5338,59.4058,59.4241,23900.0
2014-03-26 15:40:00,64.98,64.99,64.77,64.8,26300.0,59.4149,59.4241,59.2229,59.2504,26300.0
2014-03-26 15:50:00,64.81,64.81,64.56,64.63,116400.0,59.2595,59.2595,59.0309,59.0949,116400.0
2014-03-27 09:30:00,64.56,64.56,64.02,64.09,29000.0,59.0309,59.0309,58.5372,58.6012,29000.0
2014-03-27 09:40:00,64.15,64.37,63.83,63.97,19800.0,58.656,58.8572,58.3634,58.4914,19800.0
2014-03-27 09:50:00,64.01,64.8,63.91,64.73,42700.0,58.528,59.2504,58.4366,59.1864,42700.0
2014-03-27 10:00:00,64.75,65.19,64.57,65.19,12800.0,59.2046,59.607,59.0401,59.607,12800.0
2014-03-27 10:10:00,65.17,65.2,64.72,64.91,37200.0,59.5887,59.6161,59.1772,59.3509,37200.0
2014-03-27 10:20:00,64.92,65.02,64.59,64.63,34900.0,59.3601,59.4515,59.0583,59.0949,34900.0
2014-03-27 10:30:00,64.62,64.72,64.62,64.65,6500.0,59.0858,59.1772,59.0858,59.1132,6500.0
2014-03-27 10:40:00,64.62,64.72,64.61,64.63,24500.0,59.0858,59.1772,59.0766,59.0949,24500.0
2014-03-27 10:50:00,64.57,64.69,64.54,64.57,9300.0,59.0401,59.1498,59.0126,59.0401,9300.0
2014-03-27 11:00:00,64.57,64.61,64.44,64.44,28900.0,59.0401,59.0766,58.9212,58.9212,28900.0
2014-03-27 11:10:00,64.44,64.58,64.39,64.58,6200.0,58.9212,59.0492,58.8755,59.0492,6200.0
2014-03-27 11:20:00,64.58,64.66,64.47,64.48,5100.0,59.0492,59.1223,58.9486,58.9578,5100.0
2014-03-27 11:30:00,64.5,64.5,64.28,64.34,8200.0,58.976,58.976,58.7749,58.8298,8200.0
2014-03-27 11:40:00,64.29,64.32,64.15,64.17,9000.0,58.784,58.8115,58.656,58.6743,9000.0
2014-03-27 11:50:00,64.17,64.35,64.06,64.34,6400.0,58.6743,58.8389,58.5737,58.8298,6400.0
2014-03-27 12:00:00,64.33,64.33,64.07,64.17,7000.0,58.8206,58.8206,58.5829,58.6743,7000.0
2014-03-27 12:10:00,64.2,64.34,64.16,64.27,6500.0,58.7017,58.8298,58.6652,58.7657,6500.0
2014-03-27 12:20:00,64.26,64.54,64.26,64.48,10300.0,58.7566,59.0126,58.7566,58.9578,10300.0
2014-03-27 12:30:00,64.52,64.58,64.48,64.57,9600.0,58.9943,59.0492,58.9578,59.0401,9600.0
2014-03-27 12:40:00,64.6,64.62,64.5,64.57,6100.0,59.0675,59.0858,58.976,59.0401,6100.0
2014-03-27 12:50:00,64.53,64.6,64.51,64.6,9800.0,59.0035,59.0675,58.9852,59.0675,9800.0
2014-03-27 13:00:00,64.59,64.82,64.59,64.74,7100.0,59.0583,59.2686,59.0583,59.1955,7100.0
2014-03-27 13:10:00,64.73,64.74,64.65,64.65,5600.0,59.1864,59.1955,59.1132,59.1132,5600.0
2014-03-27 13:20:00,64.64,64.74,64.64,64.71,3900.0,59.1041,59.1955,59.1041,59.1681,3900.0
2014-03-27 13:30:00,64.72,64.74,64.62,64.68,5600.0,59.1772,59.1955,59.0858,59.1406,5600.0
2014-03-27 13:40:00,64.7,64.8,64.62,64.62,8000.0,59.1589,59.2504,59.0858,59.0858,8000.0
2014-03-27 13:50:00,64.63,64.78,64.63,64.76,13300.0,59.0949,59.2321,59.0949,59.2138,13300.0
2014-03-27 14:00:00,64.77,64.77,64.57,64.63,2900.0,59.2229,59.2229,59.0401,59.0949,2900.0
2014-03-27 14:10:00,64.64,64.68,64.57,64.57,3800.0,59.1041,59.1406,59.0401,59.0401,3800.0
2014-03-27 14:20:00,64.59,64.69,64.55,64.66,8500.0,59.0583,59.1498,59.0218,59.1223,8500.0
2014-03-27 14:30:00,64.63,64.65,64.51,64.55,6100.0,59.0949,59.1132,58.9852,59.0218,6100.0
2014-03-27 14:40:00,64.58,64.8,64.58,64.8,9000.0,59.0492,59.2504,59.0492,59.2504,9000.0
2014-03-27 14:50:00,64.79,64.79,64.61,64.73,5300.0,59.2412,59.2412,59.0766,59.1864,5300.0
2014-03-27 15:00:00,64.72,64.72,64.64,64.71,7400.0,59.1772,59.1772,59.1041,59.1681,7400.0
2014-03-27 15:10:00,64.76,64.87,64.73,64.79,15000.0,59.2138,59.3144,59.1864,59.2412,15000.0
2014-03-27 15:20:00,64.79,65.0,64.79,64.94,13800.0,59.2412,59.4332,59.2412,59.3784,13800.0
2014-03-27 15:30:00,64.93,64.99,64.89,64.99,11900.0,59.3692,59.4241,59.3326,59.4241,11900.0
2014-03-27 15:40:00,65.0,65.08,64.92,65.03,28400.0,59.4332,59.5064,59.3601,59.4607,28400.0
2014-03-27 15:50:00,65.02,65.22,65.02,65.1,52600.0,59.4515,59.6344,59.4515,59.5247,52600.0
2014-03-28 09:30:00,65.52,66.13,65.52,66.08,29300.0,59.9087,60.4665,59.9087,60.4207,29300.0
2014-03-28 09:40:00,66.02,66.11,65.4,65.47,5200.0,60.3659,60.4482,59.799,59.863,5200.0
2014-03-28 09:50:00,65.47,65.65,65.26,65.65,4000.0,59.863,60.0276,59.671,60.0276,4000.0
2014-03-28 10:00:00,65.64,66.25,65.64,66.16,17700.0,60.0184,60.5762,60.0184,60.4939,17700.0
2014-03-28 10:10:00,66.2,66.43,66.2,66.4,19200.0,60.5305,60.7408,60.5305,60.7133,19200.0
2014-03-28 10:20:00,66.41,66.43,66.28,66.29,23400.0,60.7225,60.7408,60.6036,60.6127,23400.0
2014-03-28 10:30:00,66.31,66.55,66.3,66.53,15200.0,60.631,60.8505,60.6219,60.8322,15200.0
2014-03-28 10:40:00,66.53,66.58,66.48,66.58,8700.0,60.8322,60.8779,60.7865,60.8779,8700.0
2014-03-28 10:50:00,66.57,66.92,66.57,66.86,13700.0,60.8688,61.1888,60.8688,61.1339,13700.0
2014-03-28 11:00:00,66.87,66.87,66.75,66.75,18600.0,61.1431,61.1431,61.0334,61.0334,18600.0
2014-03-28 11:10:00,66.74,66.83,66.7,66.81,28100.0,61.0242,61.1065,60.9876,61.0882,28100.0
2014-03-28 11:20:00,66.83,66.85,66.8,66.82,7400.0,61.1065,61.1248,61.0791,61.0974,7400.0
2014-03-28 11:30:00,66.82,66.85,66.8,66.83,11600.0,61.0974,61.1248,61.0791,61.1065,11600.0
2014-03-28 11:40:00,66.83,66.97,66.76,66.82,14500.0,61.1065,61.2345,61.0425,61.0974,14500.0
2014-03-28 11:50:00,66.8,66.86,66.78,66.84,9900.0,61.0791,61.1339,61.0608,61.1156,9900.0
2014-03-28 12:00:00,66.86,66.89,66.72,66.82,19100.0,61.1339,61.1614,61.0059,61.0974,19100.0
2014-03-28 12:10:00,66.83,66.97,66.79,66.97,19600.0,61.1065,61.2345,61.0699,61.2345,19600.0
2014-03-28 12:20:00,66.96,66.96,66.69,66.7,11300.0,61.2254,61.2254,60.9785,60.9876,11300.0
2014-03-28 12:30:00,66.69,66.85,66.66,66.84,9900.0,60.9785,61.1248,60.9511,61.1156,9900.0
2014-03-28 12:40:00,66.82,66.96,66.82,66.82,11500.0,61.0974,61.2254,61.0974,61.0974,11500.0
2014-03-28 12:50:00,66.82,66.85,66.79,66.82,8300.0,61.0974,61.1248,61.0699,61.0974,8300.0
2014-03-28 13:00:00,66.81,66.87,66.8,66.82,9400.0,61.0882,61.1431,61.0791,61.0974,9400.0
2014-03-28 13:10:00,66.83,66.89,66.78,66.84,13100.0,61.1065,61.1614,61.0608,61.1156,13100.0
2014-03-28 13:20:00,66.83,66.84,66.65,66.7,20000.0,61.1065,61.1156,60.9419,60.9876,20000.0
2014-03-28 13:30:00,66.72,66.74,66.63,66.71,8300.0,61.0059,61.0242,60.9236,60.9968,8300.0
2014-03-28 13:40:00,66.7,66.74,66.66,66.67,10600.0,60.9876,61.0242,60.9511,60.9602,10600.0
2014-03-28 13:50:00,66.67,66.68,66.6,66.6,15100.0,60.9602,60.9693,60.8962,60.8962,15100.0
2014-03-28 14:00:00,66.6,66.6,66.38,66.38,9200.0,60.8962,60.8962,60.695,60.695,9200.0
2014-03-28 14:10:00,66.38,66.38,66.09,66.11,14900.0,60.695,60.695,60.4299,60.4482,14900.0
2014-03-28 14:20:00,66.11,66.21,66.06,66.11,22100.0,60.4482,60.5396,60.4024,60.4482,22100.0
2014-03-28 14:30:00,66.09,66.09,65.97,65.97,9600.0,60.4299,60.4299,60.3202,60.3202,9600.0
2014-03-28 14:40:00,65.99,66.06,65.93,66.04,14200.0,60.3384,60.4024,60.2836,60.3842,14200.0
2014-03-28 14:50:00,66.09,66.15,66.09,66.11,18100.0,60.4299,60.4847,60.4299,60.4482,18100.0
2014-03-28 15:00:00,66.1,66.29,66.08,66.26,17700.0,60.439,60.6127,60.4207,60.5853,17700.0
2014-03-28 15:10:00,66.26,66.42,66.26,66.33,19800.0,60.5853,60.7316,60.5853,60.6493,19800.0
2014-03-28 15:20:00,66.32,66.39,66.29,66.32,11700.0,60.6402,60.7042,60.6127,60.6402,11700.0
2014-03-28 15:30:00,66.33,66.41,66.25,66.31,12400.0,60.6493,60.7225,60.5762,60.631,12400.0
2014-03-28 15:40:00,66.3,66.34,66.13,66.18,19300.0,60.6219,60.6585,60.4665,60.5122,19300.0
2014-03-28 15:50:00,66.19,66.41,66.19,66.4,42900.0,60.5213,60.7225,60.5213,60.7133,42900.0
2014-03-31 09:30:00,66.86,67.54,66.59,66.63,27800.0,61.1339,61.7557,60.8871,60.9236,27800.0
2014-03-31 09:40:00,66.57,66.57,66.17,66.49,18000.0,60.8688,60.8688,60.503,60.7956,18000.0
2014-03-31 09:50:00,66.46,67.06,66.46,66.85,94200.0,60.7682,61.3168,60.7682,61.1248,94200.0
2014-03-31 10:00:00,66.85,66.96,66.76,66.85,15300.0,61.1248,61.2254,61.0425,61.1248,15300.0
2014-03-31 10:10:00,66.85,67.12,66.72,66.75,21800.0,61.1248,61.3717,61.0059,61.0334,21800.0
2014-03-31 10:20:00,66.8,67.25,66.76,67.02,91600.0,61.0791,61.4905,61.0425,61.2802,91600.0
2014-03-31 10:30:00,67.03,67.03,66.79,66.81,17400.0,61.2894,61.2894,61.0699,61.0882,17400.0
2014-03-31 10:40:00,66.78,66.97,66.78,66.89,9800.0,61.0608,61.2345,61.0608,61.1614,9800.0
2014-03-31 10:50:00,66.81,66.87,66.72,66.84,14900.0,61.0882,61.1431,61.0059,61.1156,14900.0
2014-03-31 11:00:00,66.78,66.87,66.64,66.67,16600.0,61.0608,61.1431,60.9328,60.9602,16600.0
2014-03-31 11:10:00,66.7,66.75,66.61,66.71,6700.0,60.9876,61.0334,60.9053,60.9968,6700.0
2014-03-31 11:20:00,66.68,66.68,66.47,66.66,9000.0,60.9693,60.9693,60.7773,60.9511,9000.0
2014-03-31 11:30:00,66.64,66.67,66.45,66.45,9200.0,60.9328,60.9602,60.759,60.759,9200.0
2014-03-31 11:40:00,66.43,66.67,66.43,66.67,15600.0,60.7408,60.9602,60.7408,60.9602,15600.0
2014-03-31 11:50:00,66.66,66.94,66.66,66.74,29700.0,60.9511,61.2071,60.9511,61.0242,29700.0
2014-03-31 12:00:00,66.76,66.98,66.75,66.95,13500.0,61.0425,61.2437,61.0334,61.2162,13500.0
2014-03-31 12:10:00,66.95,66.95,66.8,66.89,5700.0,61.2162,61.2162,61.0791,61.1614,5700.0
2014-03-31 12:20:00,66.83,66.94,66.77,66.78,25200.0,61.1065,61.2071,61.0516,61.0608,25200.0
2014-03-31 12:30:00,66.8,66.8,66.36,66.36,37400.0,61.0791,61.0791,60.6768,60.6768,37400.0
2014-03-31 12:40:00,66.4,66.53,66.32,66.41,11900.0,60.7133,60.8322,60.6402,60.7225,11900.0
2014-03-31 12:50:00,66.46,66.46,66.3,66.44,7600.0,60.7682,60.7682,60.6219,60.7499,7600.0
2014-03-31 13:00:00,66.43,66.46,66.35,66.37,7600.0,60.7408,60.7682,60.6676,60.6859,7600.0
2014-03-31 13:10:00,66.36,66.51,66.3,66.4,24700.0,60.6768,60.8139,60.6219,60.7133,24700.0
2014-03-31 13:20:00,66.41,66.41,66.31,66.4,7600.0,60.7225,60.7225,60.631,60.7133,7600.0
2014-03-31 13:30:00,66.4,66.48,66.4,66.48,10400.0,60.7133,60.7865,60.7133,60.7865,10400.0
2014-03-31 13:40:00,66.49,66.58,66.49,66.53,13600.0,60.7956,60.8779,60.7956,60.8322,13600.0
2014-03-31 13:50:00,66.53,66.61,66.45,66.49,56500.0,60.8322,60.9053,60.759,60.7956,56500.0
2014-03-31 14:00:00,66.47,66.5,66.36,66.41,6200.0,60.7773,60.8048,60.6768,60.7225,6200.0
2014-03-31 14:10:00,66.43,66.46,66.31,66.39,7700.0,60.7408,60.7682,60.631,60.7042,7700.0
2014-03-31 14:20:00,66.4,66.45,66.34,66.34,6400.0,60.7133,60.759,60.6585,60.6585,6400.0
2014-03-31 14:30:00,66.33,66.42,66.31,66.38,6900.0,60.6493,60.7316,60.631,60.695,6900.0
2014-03-31 14:40:00,66.37,66.48,66.37,66.48,8000.0,60.6859,60.7865,60.6859,60.7865,8000.0
2014-03-31 14:50:00,66.47,66.48,66.43,66.46,10600.0,60.7773,60.7865,60.7408,60.7682,10600.0
2014-03-31 15:00:00,66.46,66.48,66.4,66.4,9900.0,60.7682,60.7865,60.7133,60.7133,9900.0
2014-03-31 15:10:00,66.4,66.43,66.35,66.41,14200.0,60.7133,60.7408,60.6676,60.7225,14200.0
2014-03-31 15:20:00,66.39,66.46,66.36,66.38,34100.0,60.7042,60.7682,60.6768,60.695,34100.0
2014-03-31 15:30:00,66.36,66.49,66.36,66.44,17100.0,60.6768,60.7956,60.6768,60.7499,17100.0
2014-03-31 15:40:00,66.43,66.45,66.36,66.37,34800.0,60.7408,60.759,60.6768,60.6859,34800.0
2014-03-31 15:50:00,66.37,66.5,66.35,66.45,57200.0,60.6859,60.8048,60.6676,60.759,57200.0
2014-04-01 09:30:00,66.87,66.87,66.32,66.4,11200.0,61.1431,61.1431,60.6402,60.7133,11200.0
2014-04-01 09:40:00,66.46,66.62,66.38,66.59,15900.0,60.7682,60.9145,60.695,60.8871,15900.0
2014-04-01 09:50:00,66.52,66.53,66.08,66.3,16600.0,60.8231,60.8322,60.4207,60.6219,16600.0
2014-04-01 10:00:00,66.31,66.37,66.13,66.26,17000.0,60.631,60.6859,60.4665,60.5853,17000.0
2014-04-01 10:10:00,66.25,66.52,66.05,66.5,24500.0,60.5762,60.8231,60.3933,60.8048,24500.0
2014-04-01 10:20:00,66.54,66.54,66.16,66.24,20200.0,60.8413,60.8413,60.4939,60.567,20200.0
2014-04-01 10:30:00,66.25,66.37,66.16,66.34,16200.0,60.5762,60.6859,60.4939,60.6585,16200.0
2014-04-01 10:40:00,66.34,66.41,66.22,66.25,13000.0,60.6585,60.7225,60.5487,60.5762,13000.0
2014-04-01 10:50:00,66.22,66.43,66.22,66.39,19200.0,60.5487,60.7408,60.5487,60.7042,19200.0
2014-04-01 11:00:00,66.36,66.38,66.22,66.23,22000.0,60.6768,60.695,60.5487,60.5579,22000.0
2014-04-01 11:10:00,66.22,66.37,66.19,66.28,15400.0,60.5487,60.6859,60.5213,60.6036,15400.0
2014-04-01 11:20:00,66.25,66.3,66.16,66.16,19200.0,60.5762,60.6219,60.4939,60.4939,19200.0
2014-04-01 11:30:00,66.16,66.33,66.08,66.28,12500.0,60.4939,60.6493,60.4207,60.6036,12500.0
2014-04-01 11:40:00,66.28,66.38,66.25,66.25,15000.0,60.6036,60.695,60.5762,60.5762,15000.0
2014-04-01 11:50:00,66.21,66.22,66.09,66.1,11200.0,60.5396,60.5487,60.4299,60.439,11200.0
2014-04-01 12:00:00,66.09,66.15,66.03,66.15,7800.0,60.4299,60.4847,60.375,60.4847,7800.0
2014-04-01 12:10:00,66.17,66.32,66.11,66.3,6300.0,60.503,60.6402,60.4482,60.6219,6300.0
2014-04-01 12:20:00,66.31,66.31,66.2,66.26,4700.0,60.631,60.631,60.5305,60.5853,4700.0
2014-04-01 12:30:00,66.26,66.28,66.15,66.15,5700.0,60.5853,60.6036,60.4847,60.4847,5700.0
2014-04-01 12:40:00,66.15,66.26,66.14,66.2,7800.0,60.4847,60.5853,60.4756,60.5305,7800.0
2014-04-01 12:50:00,66.21,66.26,66.14,66.2,9900.0,60.5396,60.5853,60.4756,60.5305,9900.0
2014-04-01 13:00:00,66.17,66.17,65.91,65.94,16900.0,60.503,60.503,60.2653,60.2927,16900.0
2014-04-01 13:10:00,65.98,66.01,65.94,66.0,5200.0,60.3293,60.3567,60.2927,60.3476,5200.0
2014-04-01 13:20:00,65.96,66.0,65.89,65.89,4600.0,60.311,60.3476,60.247,60.247,4600.0
2014-04-01 13:30:00,65.88,65.99,65.87,65.98,4300.0,60.2379,60.3384,60.2287,60.3293,4300.0
2014-04-01 13:40:00,66.03,66.15,66.01,66.04,12200.0,60.375,60.4847,60.3567,60.3842,12200.0
2014-04-01 13:50:00,66.03,66.17,66.02,66.13,18700.0,60.375,60.503,60.3659,60.4665,18700.0
2014-04-01 14:00:00,66.13,66.23,66.12,66.18,7100.0,60.4665,60.5579,60.4573,60.5122,7100.0
2014-04-01 14:10:00,66.21,66.22,66.17,66.21,5900.0,60.5396,60.5487,60.503,60.5396,5900.0
2014-04-01 14:20:00,66.21,66.35,66.21,66.29,40300.0,60.5396,60.6676,60.5396,60.6127,40300.0
2014-04-01 14:30:00,66.28,66.36,66.28,66.31,15600.0,60.6036,60.6768,60.6036,60.631,15600.0
2014-04-01 14:40:00,66.31,66.31,66.24,66.24,11300.0,60.631,60.631,60.567,60.567,11300.0
2014-04-01 14:50:00,66.24,66.29,66.24,66.27,3600.0,60.567,60.6127,60.567,60.5945,3600.0
2014-04-01 15:00:00,66.28,66.29,66.24,66.25,7100.0,60.6036,60.6127,60.567,60.5762,7100.0
2014-04-01 15:10:00,66.24,66.3,66.24,66.3,12600.0,60.567,60.6219,60.567,60.6219,12600.0
2014-04-01 15:20:00,66.3,66.39,66.28,66.39,35600.0,60.6219,60.7042,60.6036,60.7042,35600.0
2014-04-01 15:30:00,66.39,66.41,66.33,66.38,13900.0,60.7042,60.7225,60.6493,60.695,13900.0
2014-04-01 15:40:00,66.38,66.56,66.34,66.5,67000.0,60.695,60.8596,60.6585,60.8048,67000.0
2014-04-01 15:50:00,66.52,66.55,66.43,66.47,62500.0,60.8231,60.8505,60.7408,60.7773,62500.0
2014-04-02 09:30:00,66.32,66.59,65.83,66.08,14000.0,60.6402,60.8871,60.1921,60.4207,14000.0
2014-04-02 09:40:00,66.1,66.22,65.95,66.02,7600.0,60.439,60.5487,60.3019,60.3659,7600.0
2014-04-02 09:50:00,66.0,66.1,65.85,65.92,5000.0,60.3476,60.439,60.2104,60.2744,5000.0
2014-04-02 10:00:00,65.97,66.21,65.97,66.15,11900.0,60.3202,60.5396,60.3202,60.4847,11900.0
2014-04-02 10:10:00,66.16,66.16,65.93,65.95,7800.0,60.4939,60.4939,60.2836,60.3019,7800.0
2014-04-02 10:20:00,65.96,66.23,65.96,66.23,5500.0,60.311,60.5579,60.311,60.5579,5500.0
2014-04-02 10:30:00,66.24,66.25,66.1,66.12,8900.0,60.567,60.5762,60.439,60.4573,8900.0
2014-04-02 10:40:00,66.12,66.28,66.05,66.05,15400.0,60.4573,60.6036,60.3933,60.3933,15400.0
2014-04-02 10:50:00,66.05,66.2,66.05,66.1,4600.0,60.3933,60.5305,60.3933,60.439,4600.0
2014-04-02 11:00:00,66.12,66.42,66.11,66.42,6400.0,60.4573,60.7316,60.4482,60.7316,6400.0
2014-04-02 11:10:00,66.4,66.43,66.17,66.21,7400.0,60.7133,60.7408,60.503,60.5396,7400.0
2014-04-02 11:20:00,66.21,66.31,66.18,66.24,6400.0,60.5396,60.631,60.5122,60.567,6400.0
2014-04-02 11:30:00,66.23,66.23,66.1,66.13,6800.0,60.5579,60.5579,60.439,60.4665,6800.0
2014-04-02 11:40:00,66.14,66.15,66.08,66.08,5200.0,60.4756,60.4847,60.4207,60.4207,5200.0
2014-04-02 11:50:00,66.1,66.28,66.1,66.1,8600.0,60.439,60.6036,60.439,60.439,8600.0
2014-04-02 12:00:00,66.1,66.19,66.05,66.19,9100.0,60.439,60.5213,60.3933,60.5213,9100.0
2014-04-02 12:10:00,66.19,66.27,66.15,66.15,6400.0,60.5213,60.5945,60.4847,60.4847,6400.0
2014-04-02 12:20:00,66.16,66.23,66.12,66.12,5700.0,60.4939,60.5579,60.4573,60.4573,5700.0
2014-04-02 12:30:00,66.12,66.2,66.07,66.18,4800.0,60.4573,60.5305,60.4116,60.5122,4800.0
2014-04-02 12:40:00,66.18,66.21,66.12,66.14,7400.0,60.5122,60.5396,60.4573,60.4756,7400.0
2014-04-02 12:50:00,66.13,66.13,66.04,66.09,5700.0,60.4665,60.4665,60.3842,60.4299,5700.0
2014-04-02 13:00:00,66.06,66.11,66.03,66.03,5300.0,60.4024,60.4482,60.375,60.375,5300.0
2014-04-02 13:10:00,66.04,66.04,65.92,65.94,15200.0,60.3842,60.3842,60.2744,60.2927,15200.0
2014-04-02 13:20:00,65.94,65.95,65.84,65.84,4200.0,60.2927,60.3019,60.2013,60.2013,4200.0
2014-04-02 13:30:00,65.84,65.89,65.79,65.79,7800.0,60.2013,60.247,60.1556,60.1556,7800.0
2014-04-02 13:40:00,65.79,65.79,65.51,65.6,22700.0,60.1556,60.1556,59.8996,59.9818,22700.0
2014-04-02 13:50:00,65.6,65.66,65.6,65.64,9100.0,59.9818,60.0367,59.9818,60.0184,9100.0
2014-04-02 14:00:00,65.66,65.78,65.66,65.76,8200.0,60.0367,60.1464,60.0367,60.1281,8200.0
2014-04-02 14:10:00,65.76,65.93,65.76,65.87,13300.0,60.1281,60.2836,60.1281,60.2287,13300.0
2014-04-02 14:20:00,65.85,65.85,65.76,65.77,8200.0,60.2104,60.2104,60.1281,60.1373,8200.0
2014-04-02 14:30:00,65.77,65.9,65.77,65.86,15100.0,60.1373,60.2562,60.1373,60.2196,15100.0
2014-04-02 14:40:00,65.85,65.94,65.8,65.92,45600.0,60.2104,60.2927,60.1647,60.2744,45600.0
2014-04-02 14:50:00,65.92,65.98,65.9,65.91,20300.0,60.2744,60.3293,60.2562,60.2653,20300.0
2014-04-02 15:00:00,65.91,65.94,65.81,65.91,12200.0,60.2653,60.2927,60.1739,60.2653,12200.0
2014-04-02 15:10:00,65.92,65.92,65.85,65.85,16400.0,60.2744,60.2744,60.2104,60.2104,16400.0
2014-04-02 15:20:00,65.86,65.87,65.77,65.87,21200.0,60.2196,60.2287,60.1373,60.2287,21200.0
2014-04-02 15:30:00,65.87,65.88,65.7,65.7,42200.0,60.2287,60.2379,60.0733,60.0733,42200.0
2014-04-02 15:40:00,65.7,65.78,65.69,65.72,52600.0,60.0733,60.1464,60.0641,60.0916,52600.0
2014-04-02 15:50:00,65.72,65.81,65.66,65.71,96100.0,60.0916,60.1739,60.0367,60.0824,96100.0
2014-04-03 09:30:00,66.05,66.19,65.6,66.11,30100.0,60.3933,60.5213,59.9818,60.4482,30100.0
2014-04-03 09:40:00,66.04,66.32,65.94,66.09,9100.0,60.3842,60.6402,60.2927,60.4299,9100.0
2014-04-03 09:50:00,66.11,66.58,66.09,66.53,50600.0,60.4482,60.8779,60.4299,60.8322,50600.0
2014-04-03 10:00:00,66.5,66.64,66.43,66.64,13600.0,60.8048,60.9328,60.7408,60.9328,13600.0
2014-04-03 10:10:00,66.64,67.0,66.64,66.95,94300.0,60.9328,61.2619,60.9328,61.2162,94300.0
2014-04-03 10:20:00,66.96,67.0,66.68,66.68,30900.0,61.2254,61.2619,60.9693,60.9693,30900.0
2014-04-03 10:30:00,66.76,66.8,66.42,66.49,17300.0,61.0425,61.0791,60.7316,60.7956,17300.0
2014-04-03 10:40:00,66.5,66.58,66.31,66.36,11200.0,60.8048,60.8779,60.631,60.6768,11200.0
2014-04-03 10:50:00,66.41,66.63,66.38,66.6,24800.0,60.7225,60.9236,60.695,60.8962,24800.0
2014-04-03 11:00:00,66.6,66.63,66.38,66.38,9200.0,60.8962,60.9236,60.695,60.695,9200.0
2014-04-03 11:10:00,66.37,66.37,66.19,66.28,8100.0,60.6859,60.6859,60.5213,60.6036,8100.0
2014-04-03 11:20:00,66.31,66.48,66.29,66.45,70700.0,60.631,60.7865,60.6127,60.759,70700.0
2014-04-03 11:30:00,66.45,66.46,66.37,66.43,5500.0,60.759,60.7682,60.6859,60.7408,5500.0
2014-04-03 11:40:00,66.45,66.46,66.31,66.39,5200.0,60.759,60.7682,60.631,60.7042,5200.0
2014-04-03 11:50:00,66.39,66.49,66.36,66.43,48800.0,60.7042,60.7956,60.6768,60.7408,48800.0
2014-04-03 12:00:00,66.43,66.56,66.43,66.56,18300.0,60.7408,60.8596,60.7408,60.8596,18300.0
2014-04-03 12:10:00,66.55,66.6,66.36,66.47,32400.0,60.8505,60.8962,60.6768,60.7773,32400.0
2014-04-03 12:20:00,66.49,66.52,66.41,66.52,4700.0,60.7956,60.8231,60.7225,60.8231,4700.0
2014-04-03 12:30:00,66.53,66.55,66.38,66.44,12200.0,60.8322,60.8505,60.695,60.7499,12200.0
2014-04-03 12:40:00,66.45,66.58,66.4,66.48,19200.0,60.759,60.8779,60.7133,60.7865,19200.0
2014-04-03 12:50:00,66.46,66.5,66.39,66.44,7300.0,60.7682,60.8048,60.7042,60.7499,7300.0
2014-04-03 13:00:00,66.48,66.54,66.46,66.54,4200.0,60.7865,60.8413,60.7682,60.8413,4200.0
2014-04-03 13:10:00,66.53,66.57,66.52,66.55,14500.0,60.8322,60.8688,60.8231,60.8505,14500.0
2014-04-03 13:20:00,66.54,66.68,66.54,66.67,4700.0,60.8413,60.9693,60.8413,60.9602,4700.0
2014-04-03 13:30:00,66.66,66.68,66.58,66.59,11500.0,60.9511,60.9693,60.8779,60.8871,11500.0
2014-04-03 13:40:00,66.6,66.65,66.51,66.54,5900.0,60.8962,60.9419,60.8139,60.8413,5900.0
2014-04-03 13:50:00,66.55,66.55,66.42,66.44,13000.0,60.8505,60.8505,60.7316,60.7499,13000.0
2014-04-03 14:00:00,66.45,66.49,66.36,66.43,11100.0,60.759,60.7956,60.6768,60.7408,11100.0
2014-04-03 14:10:00,66.44,66.44,66.19,66.24,11100.0,60.7499,60.7499,60.5213,60.567,11100.0
2014-04-03 14:20:00,66.21,66.21,66.07,66.07,5600.0,60.5396,60.5396,60.4116,60.4116,5600.0
2014-04-03 14:30:00,66.08,66.13,66.06,66.07,9300.0,60.4207,60.4665,60.4024,60.4116,9300.0
2014-04-03 14:40:00,66.05,66.15,66.02,66.14,17000.0,60.3933,60.4847,60.3659,60.4756,17000.0
2014-04-03 14:50:00,66.15,66.21,66.13,66.14,7200.0,60.4847,60.5396,60.4665,60.4756,7200.0
2014-04-03 15:00:00,66.16,66.3,66.16,66.22,12300.0,60.4939,60.6219,60.4939,60.5487,12300.0
2014-04-03 15:10:00,66.22,66.35,66.2,66.2,8400.0,60.5487,60.6676,60.5305,60.5305,8400.0
2014-04-03 15:20:00,66.2,66.36,66.19,66.36,10200.0,60.5305,60.6768,60.5213,60.6768,10200.0
2014-04-03 15:30:00,66.37,66.48,66.36,66.48,16900.0,60.6859,60.7865,60.6768,60.7865,16900.0
2014-04-03 15:40:00,66.48,66.48,66.39,66.39,14200.0,60.7865,60.7865,60.7042,60.7042,14200.0
2014-04-03 15:50:00,66.41,66.46,66.32,66.32,35400.0,60.7225,60.7682,60.6402,60.6402,35400.0
2014-04-04 09:30:00,66.8,66.91,66.31,66.63,8900.0,61.0791,61.1797,60.631,60.9236,8900.0
2014-04-04 09:40:00,66.7,67.0,66.48,66.57,8100.0,60.9876,61.2619,60.7865,60.8688,8100.0
2014-04-04 09:50:00,66.57,67.28,66.3,67.28,31500.0,60.8688,61.518,60.6219,61.518,31500.0
2014-04-04 10:00:00,67.25,68.13,67.25,68.09,255600.0,61.4905,62.2952,61.4905,62.2586,255600.0
2014-04-04 10:10:00,68.17,68.29,67.68,67.96,151100.0,62.3317,62.4415,61.8837,62.1397,151100.0
2014-04-04 10:20:00,67.91,67.91,67.4,67.66,76400.0,62.094,62.094,61.6277,61.8654,76400.0
2014-04-04 10:30:00,67.69,67.81,67.58,67.7,114300.0,61.8928,62.0026,61.7923,61.902,114300.0
2014-04-04 10:40:00,67.73,67.73,67.45,67.67,26000.0,61.9294,61.9294,61.6734,61.8746,26000.0
2014-04-04 10:50:00,67.63,67.77,67.6,67.73,33200.0,61.838,61.966,61.8106,61.9294,33200.0
2014-04-04 11:00:00,67.78,68.05,67.58,67.58,52600.0,61.9751,62.222,61.7923,61.7923,52600.0
2014-04-04 11:10:00,67.59,67.7,67.45,67.46,12600.0,61.8014,61.902,61.6734,61.6825,12600.0
2014-04-04 11:20:00,67.43,67.63,67.25,67.25,17400.0,61.6551,61.838,61.4905,61.4905,17400.0
2014-04-04 11:30:00,67.25,67.41,67.18,67.18,10500.0,61.4905,61.6368,61.4265,61.4265,10500.0
2014-04-04 11:40:00,67.2,67.2,66.68,66.76,10500.0,61.4448,61.4448,60.9693,61.0425,10500.0
2014-04-04 11:50:00,66.79,66.87,66.64,66.78,11700.0,61.0699,61.1431,60.9328,61.0608,11700.0
2014-04-04 12:00:00,66.75,66.75,66.44,66.59,14500.0,61.0334,61.0334,60.7499,60.8871,14500.0
2014-04-04 12:10:00,66.58,66.81,66.42,66.69,22200.0,60.8779,61.0882,60.7316,60.9785,22200.0
2014-04-04 12:20:00,66.69,66.71,66.54,66.58,10900.0,60.9785,60.9968,60.8413,60.8779,10900.0
2014-04-04 12:30:00,66.58,66.75,66.58,66.67,17000.0,60.8779,61.0334,60.8779,60.9602,17000.0
2014-04-04 12:40:00,66.63,66.67,66.55,66.64,20300.0,60.9236,60.9602,60.8505,60.9328,20300.0
2014-04-04 12:50:00,66.63,66.64,66.35,66.41,19800.0,60.9236,60.9328,60.6676,60.7225,19800.0
2014-04-04 13:00:00,66.43,66.44,66.21,66.43,8300.0,60.7408,60.7499,60.5396,60.7408,8300.0
2014-04-04 13:10:00,66.44,66.58,66.44,66.55,15900.0,60.7499,60.8779,60.7499,60.8505,15900.0
2014-04-04 13:20:00,66.5,66.62,66.45,66.48,9600.0,60.8048,60.9145,60.759,60.7865,9600.0
2014-04-04 13:30:00,66.48,66.53,66.42,66.45,28400.0,60.7865,60.8322,60.7316,60.759,28400.0
2014-04-04 13:40:00,66.45,66.55,66.44,66.55,32300.0,60.759,60.8505,60.7499,60.8505,32300.0
2014-04-04 13:50:00,66.49,66.49,66.14,66.19,7800.0,60.7956,60.7956,60.4756,60.5213,7800.0
2014-04-04 14:00:00,66.2,66.3,66.14,66.17,14700.0,60.5305,60.6219,60.4756,60.503,14700.0
2014-04-04 14:10:00,66.2,66.4,66.16,66.31,12700.0,60.5305,60.7133,60.4939,60.631,12700.0
2014-04-04 14:20:00,66.26,66.26,65.99,66.04,5200.0,60.5853,60.5853,60.3384,60.3842,5200.0
2014-04-04 14:30:00,66.01,66.06,65.78,65.8,13500.0,60.3567,60.4024,60.1464,60.1647,13500.0
2014-04-04 14:40:00,65.8,65.87,65.67,65.82,7000.0,60.1647,60.2287,60.0458,60.183,7000.0
2014-04-04 14:50:00,65.83,65.99,65.83,65.99,6300.0,60.1921,60.3384,60.1921,60.3384,6300.0
2014-04-04 15:00:00,66.0,66.01,65.92,65.96,15900.0,60.3476,60.3567,60.2744,60.311,15900.0
2014-04-04 15:10:00,65.98,66.2,65.98,66.2,26600.0,60.3293,60.5305,60.3293,60.5305,26600.0
2014-04-04 15:20:00,66.21,66.41,66.17,66.33,15500.0,60.5396,60.7225,60.503,60.6493,15500.0
2014-04-04 15:30:00,66.32,66.32,66.1,66.25,19500.0,60.6402,60.6402,60.439,60.5762,19500.0
2014-04-04 15:40:00,66.25,66.33,66.22,66.33,32200.0,60.5762,60.6493,60.5487,60.6493,32200.0
2014-04-04 15:50:00,66.33,66.44,66.29,66.34,75300.0,60.6493,60.7499,60.6127,60.6585,75300.0
2014-04-07 09:30:00,66.47,66.66,66.26,66.31,38800.0,60.7773,60.9511,60.5853,60.631,38800.0
2014-04-07 09:40:00,66.36,66.56,65.96,66.23,16200.0,60.6768,60.8596,60.311,60.5579,16200.0
2014-04-07 09:50:00,66.27,66.92,66.27,66.76,41900.0,60.5945,61.1888,60.5945,61.0425,41900.0
2014-04-07 10:00:00,66.83,66.83,66.6,66.69,30400.0,61.1065,61.1065,60.8962,60.9785,30400.0
2014-04-07 10:10:00,66.74,66.87,66.51,66.71,20200.0,61.0242,61.1431,60.8139,60.9968,20200.0
2014-04-07 10:20:00,66.71,66.71,66.5,66.6,14800.0,60.9968,60.9968,60.8048,60.8962,14800.0
2014-04-07 10:30:00,66.59,66.86,66.48,66.64,60400.0,60.8871,61.1339,60.7865,60.9328,60400.0
2014-04-07 10:40:00,66.64,66.67,66.24,66.24,12800.0,60.9328,60.9602,60.567,60.567,12800.0
2014-04-07 10:50:00,66.25,66.3,65.94,65.95,19500.0,60.5762,60.6219,60.2927,60.3019,19500.0
2014-04-07 11:00:00,65.93,65.99,65.67,65.76,18100.0,60.2836,60.3384,60.0458,60.1281,18100.0
2014-04-07 11:10:00,65.78,65.8,65.67,65.74,8800.0,60.1464,60.1647,60.0458,60.1099,8800.0
2014-04-07 11:20:00,65.71,65.71,65.45,65.45,8000.0,60.0824,60.0824,59.8447,59.8447,8000.0
2014-04-07 11:30:00,65.46,65.62,65.43,65.49,7400.0,59.8538,60.0001,59.8264,59.8813,7400.0
2014-04-07 11:40:00,65.43,65.51,65.35,65.43,5800.0,59.8264,59.8996,59.7533,59.8264,5800.0
2014-04-07 11:50:00,65.44,65.44,65.13,65.16,8400.0,59.8355,59.8355,59.5521,59.5795,8400.0
2014-04-07 12:00:00,65.18,65.2,64.89,64.94,4500.0,59.5978,59.6161,59.3326,59.3784,4500.0
2014-04-07 12:10:00,64.92,64.95,64.66,64.66,6000.0,59.3601,59.3875,59.1223,59.1223,6000.0
2014-04-07 12:20:00,64.68,64.92,64.67,64.89,8500.0,59.1406,59.3601,59.1315,59.3326,8500.0
2014-04-07 12:30:00,64.88,65.09,64.88,65.08,5800.0,59.3235,59.5155,59.3235,59.5064,5800.0
2014-04-07 12:40:00,65.08,65.16,64.96,65.01,5600.0,59.5064,59.5795,59.3967,59.4424,5600.0
2014-04-07 12:50:00,65.02,65.11,64.93,64.93,11100.0,59.4515,59.5338,59.3692,59.3692,11100.0
2014-04-07 13:00:00,64.91,64.98,64.58,64.58,13300.0,59.3509,59.4149,59.0492,59.0492,13300.0
2014-04-07 13:10:00,64.56,64.58,64.29,64.29,15700.0,59.0309,59.0492,58.784,58.784,15700.0
2014-04-07 13:20:00,64.27,64.49,64.2,64.38,12300.0,58.7657,58.9669,58.7017,58.8663,12300.0
2014-04-07 13:30:00,64.32,64.4,64.17,64.22,8400.0,58.8115,58.8846,58.6743,58.72,8400.0
2014-04-07 13:40:00,64.21,64.25,64.0,64.06,15600.0,58.7109,58.7475,58.5189,58.5737,15600.0
2014-04-07 13:50:00,64.03,64.04,63.92,63.99,11500.0,58.5463,58.5554,58.4457,58.5097,11500.0
2014-04-07 14:00:00,63.99,64.11,63.95,64.04,23200.0,58.5097,58.6195,58.4732,58.5554,23200.0
2014-04-07 14:10:00,64.02,64.07,63.82,64.03,30000.0,58.5372,58.5829,58.3543,58.5463,30000.0
2014-04-07 14:20:00,64.05,64.07,63.99,64.01,55000.0,58.5646,58.5829,58.5097,58.528,55000.0
2014-04-07 14:30:00,63.99,63.99,63.85,63.94,15900.0,58.5097,58.5097,58.3817,58.464,15900.0
2014-04-07 14:40:00,63.96,64.11,63.96,64.11,39200.0,58.4823,58.6195,58.4823,58.6195,39200.0
2014-04-07 14:50:00,64.12,64.31,64.12,64.29,14600.0,58.6286,58.8023,58.6286,58.784,14600.0
2014-04-07 15:00:00,64.28,64.38,64.21,64.31,20500.0,58.7749,58.8663,58.7109,58.8023,20500.0
2014-04-07 15:10:00,64.27,64.37,64.2,64.31,19600.0,58.7657,58.8572,58.7017,58.8023,19600.0
2014-04-07 15:20:00,64.32,64.37,64.25,64.32,19600.0,58.8115,58.8572,58.7475,58.8115,19600.0
2014-04-07 15:30:00,64.31,64.31,64.1,64.17,20000.0,58.8023,58.8023,58.6103,58.6743,20000.0
2014-04-07 15:40:00,64.17,64.17,64.07,64.07,39000.0,58.6743,58.6743,58.5829,58.5829,39000.0
2014-04-07 15:50:00,64.07,64.09,63.93,64.05,105600.0,58.5829,58.6012,58.4549,58.5646,105600.0
2014-04-08 09:30:00,64.04,64.55,63.56,64.36,25500.0,58.5554,59.0218,58.1166,58.848,25500.0
2014-04-08 09:40:00,64.45,64.57,64.34,64.46,7800.0,58.9303,59.0401,58.8298,58.9395,7800.0
2014-04-08 09:50:00,64.46,64.46,64.07,64.07,7200.0,58.9395,58.9395,58.5829,58.5829,7200.0
2014-04-08 10:00:00,64.12,64.4,63.99,63.99,5300.0,58.6286,58.8846,58.5097,58.5097,5300.0
2014-04-08 10:10:00,63.93,63.93,63.65,63.65,11400.0,58.4549,58.4549,58.1988,58.1988,11400.0
2014-04-08 10:20:00,63.66,63.66,63.18,63.23,115500.0,58.208,58.208,57.7691,57.8148,115500.0
2014-04-08 10:30:00,63.2,63.75,63.2,63.75,21700.0,57.7874,58.2903,57.7874,58.2903,21700.0
2014-04-08 10:40:00,63.75,63.79,63.57,63.71,18300.0,58.2903,58.3269,58.1257,58.2537,18300.0
2014-04-08 10:50:00,63.72,63.8,63.66,63.73,21400.0,58.2629,58.336,58.208,58.272,21400.0
2014-04-08 11:00:00,63.75,63.81,63.71,63.76,31400.0,58.2903,58.3451,58.2537,58.2994,31400.0
2014-04-08 11:10:00,63.73,64.0,63.55,64.0,23500.0,58.272,58.5189,58.1074,58.5189,23500.0
2014-04-08 11:20:00,64.0,64.01,63.95,63.99,24600.0,58.5189,58.528,58.4732,58.5097,24600.0
2014-04-08 11:30:00,63.99,64.0,63.83,63.83,16400.0,58.5097,58.5189,58.3634,58.3634,16400.0
2014-04-08 11:40:00,63.84,63.87,63.63,63.63,18400.0,58.3726,58.4,58.1806,58.1806,18400.0
2014-04-08 11:50:00,63.66,63.82,63.66,63.81,49400.0,58.208,58.3543,58.208,58.3451,49400.0
2014-04-08 12:00:00,63.77,63.92,63.75,63.88,13000.0,58.3086,58.4457,58.2903,58.4091,13000.0
2014-04-08 12:10:00,63.87,64.09,63.87,64.09,9100.0,58.4,58.6012,58.4,58.6012,9100.0
2014-04-08 12:20:00,64.09,64.09,64.0,64.08,12200.0,58.6012,58.6012,58.5189,58.592,12200.0
2014-04-08 12:30:00,64.1,64.15,63.97,64.0,7500.0,58.6103,58.656,58.4914,58.5189,7500.0
2014-04-08 12:40:00,64.01,64.01,63.93,63.93,11400.0,58.528,58.528,58.4549,58.4549,11400.0
2014-04-08 12:50:00,63.94,63.94,63.65,63.65,24200.0,58.464,58.464,58.1988,58.1988,24200.0
2014-04-08 13:00:00,63.66,63.75,63.65,63.72,11900.0,58.208,58.2903,58.1988,58.2629,11900.0
2014-04-08 13:10:00,63.72,63.85,63.66,63.82,20300.0,58.2629,58.3817,58.208,58.3543,20300.0
2014-04-08 13:20:00,63.81,64.09,63.8,64.04,9100.0,58.3451,58.6012,58.336,58.5554,9100.0
2014-04-08 13:30:00,64.03,64.07,64.01,64.05,7600.0,58.5463,58.5829,58.528,58.5646,7600.0
2014-04-08 13:40:00,64.07,64.08,63.91,63.93,14300.0,58.5829,58.592,58.4366,58.4549,14300.0
2014-04-08 13:50:00,63.92,64.07,63.89,64.07,10400.0,58.4457,58.5829,58.4183,58.5829,10400.0
2014-04-08 14:00:00,64.06,64.1,63.86,63.86,8900.0,58.5737,58.6103,58.3909,58.3909,8900.0
2014-04-08 14:10:00,63.88,63.97,63.77,63.79,13100.0,58.4091,58.4914,58.3086,58.3269,13100.0
2014-04-08 14:20:00,63.78,63.96,63.7,63.92,21100.0,58.3177,58.4823,58.2446,58.4457,21100.0
2014-04-08 14:30:00,63.91,63.96,63.74,63.77,7100.0,58.4366,58.4823,58.2811,58.3086,7100.0
2014-04-08 14:40:00,63.77,63.8,63.56,63.63,16600.0,58.3086,58.336,58.1166,58.1806,16600.0
2014-04-08 14:50:00,63.63,63.73,63.63,63.64,14600.0,58.1806,58.272,58.1806,58.1897,14600.0
2014-04-08 15:00:00,63.64,63.67,63.6,63.62,20100.0,58.1897,58.2171,58.1531,58.1714,20100.0
2014-04-08 15:10:00,63.63,63.86,63.63,63.81,27200.0,58.1806,58.3909,58.1806,58.3451,27200.0
2014-04-08 15:20:00,63.84,64.08,63.82,64.04,20900.0,58.3726,58.592,58.3543,58.5554,20900.0
2014-04-08 15:30:00,64.04,64.1,63.99,64.1,23800.0,58.5554,58.6103,58.5097,58.6103,23800.0
2014-04-08 15:40:00,64.11,64.12,63.95,63.95,30400.0,58.6195,58.6286,58.4732,58.4732,30400.0
2014-04-08 15:50:00,63.95,64.05,63.88,63.95,71400.0,58.4732,58.5646,58.4091,58.4732,71400.0
2014-04-09 09:30:00,64.33,64.41,63.91,64.16,13500.0,58.8206,58.8938,58.4366,58.6652,13500.0
2014-04-09 09:40:00,64.27,64.27,63.8,64.03,10400.0,58.7657,58.7657,58.336,58.5463,10400.0
2014-04-09 09:50:00,63.99,64.51,63.95,64.34,24100.0,58.5097,58.9852,58.4732,58.8298,24100.0
2014-04-09 10:00:00,64.31,64.54,64.31,64.45,51000.0,58.8023,59.0126,58.8023,58.9303,51000.0
2014-04-09 10:10:00,64.44,64.69,64.44,64.69,13500.0,58.9212,59.1498,58.9212,59.1498,13500.0
2014-04-09 10:20:00,64.71,64.79,64.45,64.48,18100.0,59.1681,59.2412,58.9303,58.9578,18100.0
2014-04-09 10:30:00,64.5,64.66,64.41,64.44,16600.0,58.976,59.1223,58.8938,58.9212,16600.0
2014-04-09 10:40:00,64.47,64.54,64.42,64.5,10200.0,58.9486,59.0126,58.9029,58.976,10200.0
2014-04-09 10:50:00,64.48,64.48,64.26,64.27,7500.0,58.9578,58.9578,58.7566,58.7657,7500.0
2014-04-09 11:00:00,64.26,64.36,64.16,64.36,8100.0,58.7566,58.848,58.6652,58.848,8100.0
2014-04-09 11:10:00,64.38,64.58,64.35,64.57,7100.0,58.8663,59.0492,58.8389,59.0401,7100.0
2014-04-09 11:20:00,64.58,64.67,64.51,64.55,12800.0,59.0492,59.1315,58.9852,59.0218,12800.0
2014-04-09 11:30:00,64.54,64.54,64.43,64.43,4300.0,59.0126,59.0126,58.912,58.912,4300.0
2014-04-09 11:40:00,64.4,64.54,64.35,64.52,13000.0,58.8846,59.0126,58.8389,58.9943,13000.0
2014-04-09 11:50:00,64.52,64.77,64.5,64.77,20400.0,58.9943,59.2229,58.976,59.2229,20400.0
2014-04-09 12:00:00,64.75,64.77,64.64,64.75,33700.0,59.2046,59.2229,59.1041,59.2046,33700.0
2014-04-09 12:10:00,64.75,64.79,64.71,64.77,7700.0,59.2046,59.2412,59.1681,59.2229,7700.0
2014-04-09 12:20:00,64.79,64.88,64.77,64.83,10900.0,59.2412,59.3235,59.2229,59.2778,10900.0
2014-04-09 12:30:00,64.82,64.84,64.73,64.75,78100.0,59.2686,59.2869,59.1864,59.2046,78100.0
2014-04-09 12:40:00,64.76,64.83,64.72,64.8,7800.0,59.2138,59.2778,59.1772,59.2504,7800.0
2014-04-09 12:50:00,64.8,64.82,64.69,64.79,12000.0,59.2504,59.2686,59.1498,59.2412,12000.0
2014-04-09 13:00:00,64.8,64.84,64.74,64.82,8300.0,59.2504,59.2869,59.1955,59.2686,8300.0
2014-04-09 13:10:00,64.8,64.84,64.78,64.79,6400.0,59.2504,59.2869,59.2321,59.2412,6400.0
2014-04-09 13:20:00,64.78,64.89,64.74,64.89,6900.0,59.2321,59.3326,59.1955,59.3326,6900.0
2014-04-09 13:30:00,64.87,64.89,64.74,64.74,11400.0,59.3144,59.3326,59.1955,59.1955,11400.0
2014-04-09 13:40:00,64.73,64.76,64.69,64.75,9100.0,59.1864,59.2138,59.1498,59.2046,9100.0
2014-04-09 13:50:00,64.73,64.77,64.72,64.75,3900.0,59.1864,59.2229,59.1772,59.2046,3900.0
2014-04-09 14:00:00,64.76,65.05,64.76,65.05,28300.0,59.2138,59.4789,59.2138,59.4789,28300.0
2014-04-09 14:10:00,65.06,65.35,65.05,65.31,62300.0,59.4881,59.7533,59.4789,59.7167,62300.0
2014-04-09 14:20:00,65.35,65.41,65.12,65.15,34800.0,59.7533,59.8081,59.543,59.5704,34800.0
2014-04-09 14:30:00,65.18,65.27,65.15,65.19,11400.0,59.5978,59.6801,59.5704,59.607,11400.0
2014-04-09 14:40:00,65.16,65.17,64.99,64.99,8700.0,59.5795,59.5887,59.4241,59.4241,8700.0
2014-04-09 14:50:00,64.97,65.0,64.91,64.93,14400.0,59.4058,59.4332,59.3509,59.3692,14400.0
2014-04-09 15:00:00,64.91,64.94,64.77,64.86,17200.0,59.3509,59.3784,59.2229,59.3052,17200.0
2014-04-09 15:10:00,64.84,64.92,64.83,64.9,13000.0,59.2869,59.3601,59.2778,59.3418,13000.0
2014-04-09 15:20:00,64.9,64.96,64.89,64.96,10500.0,59.3418,59.3967,59.3326,59.3967,10500.0
2014-04-09 15:30:00,64.95,65.13,64.92,65.11,15600.0,59.3875,59.5521,59.3601,59.5338,15600.0
2014-04-09 15:40:00,65.12,65.14,65.05,65.06,31800.0,59.543,59.5612,59.4789,59.4881,31800.0
2014-04-09 15:50:00,65.06,65.14,65.02,65.1,60600.0,59.4881,59.5612,59.4515,59.5247,60600.0
2014-04-10 09:30:00,65.2,65.38,64.95,65.08,9500.0,59.6161,59.7807,59.3875,59.5064,9500.0
2014-04-10 09:40:00,65.1,65.69,65.1,65.3,11600.0,59.5247,60.0641,59.5247,59.7075,11600.0
2014-04-10 09:50:00,65.21,65.24,64.63,64.93,11200.0,59.6252,59.6527,59.0949,59.3692,11200.0
2014-04-10 10:00:00,64.9,65.26,64.73,65.26,13200.0,59.3418,59.671,59.1864,59.671,13200.0
2014-04-10 10:10:00,65.28,65.7,65.24,65.65,64500.0,59.6892,60.0733,59.6527,60.0276,64500.0
2014-04-10 10:20:00,65.65,66.28,65.65,66.21,107000.0,60.0276,60.6036,60.0276,60.5396,107000.0
2014-04-10 10:30:00,66.23,66.36,66.03,66.11,91900.0,60.5579,60.6768,60.375,60.4482,91900.0
2014-04-10 10:40:00,66.08,66.44,65.82,66.28,99700.0,60.4207,60.7499,60.183,60.6036,99700.0
2014-04-10 10:50:00,66.23,66.26,65.78,65.85,26700.0,60.5579,60.5853,60.1464,60.2104,26700.0
2014-04-10 11:00:00,65.86,65.98,65.55,65.55,28400.0,60.2196,60.3293,59.9361,59.9361,28400.0
2014-04-10 11:10:00,65.51,65.59,65.32,65.45,19300.0,59.8996,59.9727,59.7258,59.8447,19300.0
2014-04-10 11:20:00,65.43,65.48,65.15,65.15,6900.0,59.8264,59.8721,59.5704,59.5704,6900.0
2014-04-10 11:30:00,65.17,65.35,65.17,65.33,13300.0,59.5887,59.7533,59.5887,59.735,13300.0
2014-04-10 11:40:00,65.36,65.47,65.3,65.42,8600.0,59.7624,59.863,59.7075,59.8173,8600.0
2014-04-10 11:50:00,65.4,65.42,65.32,65.32,6300.0,59.799,59.8173,59.7258,59.7258,6300.0
2014-04-10 12:00:00,65.35,65.43,65.13,65.13,6000.0,59.7533,59.8264,59.5521,59.5521,6000.0
2014-04-10 12:10:00,65.1,65.27,65.02,65.19,17300.0,59.5247,59.6801,59.4515,59.607,17300.0
2014-04-10 12:20:00,65.18,65.26,65.07,65.1,13800.0,59.5978,59.671,59.4972,59.5247,13800.0
2014-04-10 12:30:00,65.09,65.15,64.95,64.95,15500.0,59.5155,59.5704,59.3875,59.3875,15500.0
2014-04-10 12:40:00,64.99,65.11,64.91,65.1,14200.0,59.4241,59.5338,59.3509,59.5247,14200.0
2014-04-10 12:50:00,65.08,65.08,64.77,64.8,7000.0,59.5064,59.5064,59.2229,59.2504,7000.0
2014-04-10 13:00:00,64.81,65.17,64.81,65.08,32800.0,59.2595,59.5887,59.2595,59.5064,32800.0
2014-04-10 13:10:00,65.07,65.09,64.79,64.79,9900.0,59.4972,59.5155,59.2412,59.2412,9900.0
2014-04-10 13:20:00,64.76,64.76,64.51,64.73,32200.0,59.2138,59.2138,58.9852,59.1864,32200.0
2014-04-10 13:30:00,64.76,64.77,64.53,64.54,32200.0,59.2138,59.2229,59.0035,59.0126,32200.0
2014-04-10 13:40:00,64.53,64.78,64.49,64.75,25700.0,59.0035,59.2321,58.9669,59.2046,25700.0
2014-04-10 13:50:00,64.75,65.06,64.7,65.02,52000.0,59.2046,59.4881,59.1589,59.4515,52000.0
2014-04-10 14:00:00,64.99,65.22,64.95,65.18,9500.0,59.4241,59.6344,59.3875,59.5978,9500.0
2014-04-10 14:10:00,65.18,65.43,65.18,65.41,14800.0,59.5978,59.8264,59.5978,59.8081,14800.0
2014-04-10 14:20:00,65.45,65.45,65.35,65.37,16100.0,59.8447,59.8447,59.7533,59.7715,16100.0
2014-04-10 14:30:00,65.35,65.38,65.24,65.29,22300.0,59.7533,59.7807,59.6527,59.6984,22300.0
2014-04-10 14:40:00,65.29,65.3,65.2,65.23,15900.0,59.6984,59.7075,59.6161,59.6435,15900.0
2014-04-10 14:50:00,65.2,65.25,65.13,65.16,13900.0,59.6161,59.6618,59.5521,59.5795,13900.0
2014-04-10 15:00:00,65.14,65.15,64.66,64.71,32600.0,59.5612,59.5704,59.1223,59.1681,32600.0
2014-04-10 15:10:00,64.68,64.85,64.64,64.83,18200.0,59.1406,59.2961,59.1041,59.2778,18200.0
2014-04-10 15:20:00,64.79,64.82,64.68,64.79,24700.0,59.2412,59.2686,59.1406,59.2412,24700.0
2014-04-10 15:30:00,64.77,64.92,64.74,64.9,27200.0,59.2229,59.3601,59.1955,59.3418,27200.0
2014-04-10 15:40:00,64.91,65.09,64.87,65.08,30300.0,59.3509,59.5155,59.3144,59.5064,30300.0
2014-04-10 15:50:00,65.08,65.1,64.81,64.83,81500.0,59.5064,59.5247,59.2595,59.2778,81500.0
2014-04-11 09:30:00,64.78,64.85,64.48,64.64,16700.0,59.2321,59.2961,58.9578,59.1041,16700.0
2014-04-11 09:40:00,64.7,64.76,64.11,64.27,22900.0,59.1589,59.2138,58.6195,58.7657,22900.0
2014-04-11 09:50:00,64.31,64.76,64.31,64.76,13200.0,58.8023,59.2138,58.8023,59.2138,13200.0
2014-04-11 10:00:00,64.72,64.74,64.38,64.51,14700.0,59.1772,59.1955,58.8663,58.9852,14700.0
2014-04-11 10:10:00,64.51,64.58,64.21,64.22,21200.0,58.9852,59.0492,58.7109,58.72,21200.0
2014-04-11 10:20:00,64.24,64.39,64.22,64.29,38100.0,58.7383,58.8755,58.72,58.784,38100.0
2014-04-11 10:30:00,64.28,64.39,64.09,64.09,24300.0,58.7749,58.8755,58.6012,58.6012,24300.0
2014-04-11 10:40:00,64.13,64.3,64.05,64.08,16300.0,58.6377,58.7932,58.5646,58.592,16300.0
2014-04-11 10:50:00,64.16,64.38,64.12,64.33,17700.0,58.6652,58.8663,58.6286,58.8206,17700.0
2014-04-11 11:00:00,64.33,64.43,64.24,64.25,13300.0,58.8206,58.912,58.7383,58.7475,13300.0
2014-04-11 11:10:00,64.22,64.5,64.22,64.48,31600.0,58.72,58.976,58.72,58.9578,31600.0
2014-04-11 11:20:00,64.45,64.46,64.19,64.3,26800.0,58.9303,58.9395,58.6926,58.7932,26800.0
2014-04-11 11:30:00,64.26,64.3,64.06,64.2,13100.0,58.7566,58.7932,58.5737,58.7017,13100.0
2014-04-11 11:40:00,64.23,64.29,63.92,63.96,8300.0,58.7292,58.784,58.4457,58.4823,8300.0
2014-04-11 11:50:00,63.94,63.99,63.83,63.95,10100.0,58.464,58.5097,58.3634,58.4732,10100.0
2014-04-11 12:00:00,63.98,64.13,63.92,64.01,8500.0,58.5006,58.6377,58.4457,58.528,8500.0
2014-04-11 12:10:00,64.02,64.12,63.9,64.08,6400.0,58.5372,58.6286,58.4274,58.592,6400.0
2014-04-11 12:20:00,64.06,64.07,63.95,64.07,4400.0,58.5737,58.5829,58.4732,58.5829,4400.0
2014-04-11 12:30:00,64.07,64.11,64.03,64.11,4200.0,58.5829,58.6195,58.5463,58.6195,4200.0
2014-04-11 12:40:00,64.12,64.19,64.09,64.11,3600.0,58.6286,58.6926,58.6012,58.6195,3600.0
2014-04-11 12:50:00,64.13,64.13,64.03,64.09,14000.0,58.6377,58.6377,58.5463,58.6012,14000.0
2014-04-11 13:00:00,64.06,64.08,63.91,63.98,10300.0,58.5737,58.592,58.4366,58.5006,10300.0
2014-04-11 13:10:00,63.95,63.99,63.77,63.77,3400.0,58.4732,58.5097,58.3086,58.3086,3400.0
2014-04-11 13:20:00,63.76,63.77,63.66,63.73,7400.0,58.2994,58.3086,58.208,58.272,7400.0
2014-04-11 13:30:00,63.71,63.83,63.65,63.81,9600.0,58.2537,58.3634,58.1988,58.3451,9600.0
2014-04-11 13:40:00,63.81,63.97,63.81,63.91,8000.0,58.3451,58.4914,58.3451,58.4366,8000.0
2014-04-11 13:50:00,63.93,63.95,63.85,63.89,8100.0,58.4549,58.4732,58.3817,58.4183,8100.0
2014-04-11 14:00:00,63.88,63.97,63.88,63.92,8100.0,58.4091,58.4914,58.4091,58.4457,8100.0
2014-04-11 14:10:00,63.91,64.01,63.87,63.91,10800.0,58.4366,58.528,58.4,58.4366,10800.0
2014-04-11 14:20:00,63.94,63.97,63.88,63.9,11300.0,58.464,58.4914,58.4091,58.4274,11300.0
2014-04-11 14:30:00,63.9,63.95,63.81,63.81,9400.0,58.4274,58.4732,58.3451,58.3451,9400.0
2014-04-11 14:40:00,63.8,63.84,63.69,63.69,14900.0,58.336,58.3726,58.2354,58.2354,14900.0
2014-04-11 14:50:00,63.7,63.87,63.7,63.85,14800.0,58.2446,58.4,58.2446,58.3817,14800.0
2014-04-11 15:00:00,63.8,63.86,63.71,63.86,25300.0,58.336,58.3909,58.2537,58.3909,25300.0
2014-04-11 15:10:00,63.89,63.97,63.85,63.97,26600.0,58.4183,58.4914,58.3817,58.4914,26600.0
2014-04-11 15:20:00,63.98,64.17,63.98,64.16,8100.0,58.5006,58.6743,58.5006,58.6652,8100.0
2014-04-11 15:30:00,64.16,64.16,64.02,64.07,15600.0,58.6652,58.6652,58.5372,58.5829,15600.0
2014-04-11 15:40:00,64.07,64.16,63.86,63.9,34600.0,58.5829,58.6652,58.3909,58.4274,34600.0
2014-04-11 15:50:00,63.88,63.89,63.63,63.71,96900.0,58.4091,58.4183,58.1806,58.2537,96900.0
2014-04-14 09:30:00,64.16,64.16,63.86,64.07,10700.0,58.6652,58.6652,58.3909,58.5829,10700.0
2014-04-14 09:40:00,64.02,64.32,64.02,64.32,7300.0,58.5372,58.8115,58.5372,58.8115,7300.0
2014-04-14 09:50:00,64.29,64.42,64.18,64.42,10000.0,58.784,58.9029,58.6835,58.9029,10000.0
2014-04-14 10:00:00,64.37,64.63,64.33,64.54,9900.0,58.8572,59.0949,58.8206,59.0126,9900.0
2014-04-14 10:10:00,64.54,64.56,64.27,64.32,7100.0,59.0126,59.0309,58.7657,58.8115,7100.0
2014-04-14 10:20:00,64.33,64.33,64.01,64.01,39700.0,58.8206,58.8206,58.528,58.528,39700.0
2014-04-14 10:30:00,64.0,64.17,64.0,64.1,2700.0,58.5189,58.6743,58.5189,58.6103,2700.0
2014-04-14 10:40:00,64.08,64.17,64.04,64.09,27500.0,58.592,58.6743,58.5554,58.6012,27500.0
2014-04-14 10:50:00,64.09,64.29,63.94,64.26,7400.0,58.6012,58.784,58.464,58.7566,7400.0
2014-04-14 11:00:00,64.28,64.28,64.17,64.17,8400.0,58.7749,58.7749,58.6743,58.6743,8400.0
2014-04-14 11:10:00,64.18,64.18,64.0,64.02,10400.0,58.6835,58.6835,58.5189,58.5372,10400.0
2014-04-14 11:20:00,64.03,64.03,63.93,63.94,4200.0,58.5463,58.5463,58.4549,58.464,4200.0
2014-04-14 11:30:00,63.97,64.21,63.91,64.2,11000.0,58.4914,58.7109,58.4366,58.7017,11000.0
2014-04-14 11:40:00,64.2,64.2,63.88,63.88,19700.0,58.7017,58.7017,58.4091,58.4091,19700.0
2014-04-14 11:50:00,63.91,63.93,63.83,63.83,7000.0,58.4366,58.4549,58.3634,58.3634,7000.0
2014-04-14 12:00:00,63.83,63.85,63.67,63.73,11000.0,58.3634,58.3817,58.2171,58.272,11000.0
2014-04-14 12:10:00,63.74,63.84,63.74,63.77,10900.0,58.2811,58.3726,58.2811,58.3086,10900.0
2014-04-14 12:20:00,63.76,63.76,63.58,63.61,8400.0,58.2994,58.2994,58.1348,58.1623,8400.0
2014-04-14 12:30:00,63.66,63.82,63.6,63.72,19900.0,58.208,58.3543,58.1531,58.2629,19900.0
2014-04-14 12:40:00,63.73,63.78,63.66,63.73,14700.0,58.272,58.3177,58.208,58.272,14700.0
2014-04-14 12:50:00,63.72,63.8,63.63,63.66,9800.0,58.2629,58.336,58.1806,58.208,9800.0
2014-04-14 13:00:00,63.68,63.73,63.65,63.72,6200.0,58.2263,58.272,58.1988,58.2629,6200.0
2014-04-14 13:10:00,63.7,63.71,63.62,63.65,5400.0,58.2446,58.2537,58.1714,58.1988,5400.0
2014-04-14 13:20:00,63.62,63.62,63.5,63.57,3600.0,58.1714,58.1714,58.0617,58.1257,3600.0
2014-04-14 13:30:00,63.56,63.73,63.55,63.73,6800.0,58.1166,58.272,58.1074,58.272,6800.0
2014-04-14 13:40:00,63.73,63.78,63.58,63.58,5700.0,58.272,58.3177,58.1348,58.1348,5700.0
2014-04-14 13:50:00,63.6,63.61,63.46,63.47,4700.0,58.1531,58.1623,58.0251,58.0343,4700.0
2014-04-14 14:00:00,63.48,63.62,63.46,63.58,13200.0,58.0434,58.1714,58.0251,58.1348,13200.0
2014-04-14 14:10:00,63.57,63.6,63.53,63.53,11900.0,58.1257,58.1531,58.0891,58.0891,11900.0
2014-04-14 14:20:00,63.54,63.57,63.46,63.48,11300.0,58.0983,58.1257,58.0251,58.0434,11300.0
2014-04-14 14:30:00,63.48,63.5,63.41,63.46,7500.0,58.0434,58.0617,57.9794,58.0251,7500.0
2014-04-14 14:40:00,63.45,63.49,63.4,63.41,8900.0,58.016,58.0525,57.9703,57.9794,8900.0
2014-04-14 14:50:00,63.45,63.49,63.36,63.37,6500.0,58.016,58.0525,57.9337,57.9428,6500.0
2014-04-14 15:00:00,63.36,63.36,63.18,63.18,14100.0,57.9337,57.9337,57.7691,57.7691,14100.0
2014-04-14 15:10:00,63.2,63.21,62.95,63.17,20000.0,57.7874,57.7965,57.5588,57.76,20000.0
2014-04-14 15:20:00,63.16,63.31,63.14,63.26,8600.0,57.7508,57.888,57.7325,57.8422,8600.0
2014-04-14 15:30:00,63.27,63.46,63.24,63.4,19000.0,57.8514,58.0251,57.824,57.9703,19000.0
2014-04-14 15:40:00,63.39,63.57,63.34,63.42,28600.0,57.9611,58.1257,57.9154,57.9885,28600.0
2014-04-14 15:50:00,63.42,63.59,63.36,63.54,59700.0,57.9885,58.144,57.9337,58.0983,59700.0
2014-04-15 09:30:00,63.61,63.89,63.38,63.76,6300.0,58.1623,58.4183,57.952,58.2994,6300.0
2014-04-15 09:40:00,63.82,63.84,63.65,63.71,11300.0,58.3543,58.3726,58.1988,58.2537,11300.0
2014-04-15 09:50:00,63.72,63.87,63.61,63.86,10700.0,58.2629,58.4,58.1623,58.3909,10700.0
2014-04-15 10:00:00,63.84,63.87,63.54,63.6,6300.0,58.3726,58.4,58.0983,58.1531,6300.0
2014-04-15 10:10:00,63.6,63.6,63.26,63.26,9100.0,58.1531,58.1531,57.8422,57.8422,9100.0
2014-04-15 10:20:00,63.19,63.19,62.94,62.96,22400.0,57.7782,57.7782,57.5497,57.5679,22400.0
2014-04-15 10:30:00,62.89,62.89,62.62,62.62,40400.0,57.5039,57.5039,57.2571,57.2571,40400.0
2014-04-15 10:40:00,62.7,62.87,62.65,62.77,33100.0,57.3302,57.4856,57.2845,57.3942,33100.0
2014-04-15 10:50:00,62.77,62.9,62.49,62.57,23100.0,57.3942,57.5131,57.1382,57.2113,23100.0
2014-04-15 11:00:00,62.58,62.85,62.43,62.68,22100.0,57.2205,57.4674,57.0833,57.3119,22100.0
2014-04-15 11:10:00,62.69,62.74,62.55,62.65,10600.0,57.3211,57.3668,57.1931,57.2845,10600.0
2014-04-15 11:20:00,62.71,62.75,62.58,62.67,14700.0,57.3394,57.3759,57.2205,57.3028,14700.0
2014-04-15 11:30:00,62.68,62.96,62.68,62.86,9000.0,57.3119,57.5679,57.3119,57.4765,9000.0
2014-04-15 11:40:00,62.83,62.83,62.52,62.54,11900.0,57.4491,57.4491,57.1656,57.1839,11900.0
2014-04-15 11:50:00,62.47,62.69,62.45,62.69,35900.0,57.1199,57.3211,57.1016,57.3211,35900.0
2014-04-15 12:00:00,62.64,62.64,62.41,62.54,14800.0,57.2753,57.2753,57.065,57.1839,14800.0
2014-04-15 12:10:00,62.5,62.72,62.48,62.66,6300.0,57.1473,57.3485,57.129,57.2936,6300.0
2014-04-15 12:20:00,62.67,62.67,62.42,62.58,12500.0,57.3028,57.3028,57.0742,57.2205,12500.0
2014-04-15 12:30:00,62.58,62.71,62.57,62.58,22000.0,57.2205,57.3394,57.2113,57.2205,22000.0
2014-04-15 12:40:00,62.6,62.65,62.42,62.42,6200.0,57.2388,57.2845,57.0742,57.0742,6200.0
2014-04-15 12:50:00,62.41,62.53,62.39,62.39,3000.0,57.065,57.1748,57.0468,57.0468,3000.0
2014-04-15 13:00:00,62.38,62.52,62.31,62.44,69700.0,57.0376,57.1656,56.9736,57.0925,69700.0
2014-04-15 13:10:00,62.44,62.48,62.35,62.46,6800.0,57.0925,57.129,57.0102,57.1108,6800.0
2014-04-15 13:20:00,62.43,62.49,62.22,62.49,10200.0,57.0833,57.1382,56.8913,57.1382,10200.0
2014-04-15 13:30:00,62.55,62.71,62.37,62.63,6900.0,57.1931,57.3394,57.0285,57.2662,6900.0
2014-04-15 13:40:00,62.66,62.79,62.63,62.74,42800.0,57.2936,57.4125,57.2662,57.3668,42800.0
2014-04-15 13:50:00,62.74,63.02,62.71,63.02,15700.0,57.3668,57.6228,57.3394,57.6228,15700.0
2014-04-15 14:00:00,63.02,63.4,63.02,63.14,13500.0,57.6228,57.9703,57.6228,57.7325,13500.0
2014-04-15 14:10:00,63.1,63.19,63.03,63.07,15900.0,57.6959,57.7782,57.6319,57.6685,15900.0
2014-04-15 14:20:00,63.07,63.13,63.01,63.1,13000.0,57.6685,57.7234,57.6137,57.6959,13000.0
2014-04-15 14:30:00,63.08,63.32,63.08,63.28,9600.0,57.6777,57.8971,57.6777,57.8605,9600.0
2014-04-15 14:40:00,63.28,63.38,63.25,63.32,10500.0,57.8605,57.952,57.8331,57.8971,10500.0
2014-04-15 14:50:00,63.34,63.57,63.34,63.51,13400.0,57.9154,58.1257,57.9154,58.0708,13400.0
2014-04-15 15:00:00,63.5,63.61,63.47,63.56,20300.0,58.0617,58.1623,58.0343,58.1166,20300.0
2014-04-15 15:10:00,63.57,63.84,63.57,63.83,15400.0,58.1257,58.3726,58.1257,58.3634,15400.0
2014-04-15 15:20:00,63.84,63.85,63.58,63.7,14400.0,58.3726,58.3817,58.1348,58.2446,14400.0
2014-04-15 15:30:00,63.71,63.74,63.56,63.58,14700.0,58.2537,58.2811,58.1166,58.1348,14700.0
2014-04-15 15:40:00,63.56,63.71,63.48,63.71,41100.0,58.1166,58.2537,58.0434,58.2537,41100.0
2014-04-15 15:50:00,63.71,63.84,63.61,63.64,71800.0,58.2537,58.3726,58.1623,58.1897,71800.0
2014-04-16 09:30:00,63.98,64.26,63.78,64.07,25600.0,58.5006,58.7566,58.3177,58.5829,25600.0
2014-04-16 09:40:00,64.06,64.31,64.0,64.28,8600.0,58.5737,58.8023,58.5189,58.7749,8600.0
2014-04-16 09:50:00,64.23,64.3,64.14,64.3,3300.0,58.7292,58.7932,58.6469,58.7932,3300.0
2014-04-16 10:00:00,64.28,64.28,64.07,64.19,8700.0,58.7749,58.7749,58.5829,58.6926,8700.0
2014-04-16 10:10:00,64.18,64.23,64.0,64.14,9200.0,58.6835,58.7292,58.5189,58.6469,9200.0
2014-04-16 10:20:00,64.18,64.23,64.07,64.13,8200.0,58.6835,58.7292,58.5829,58.6377,8200.0
2014-04-16 10:30:00,64.15,64.17,63.96,64.01,11600.0,58.656,58.6743,58.4823,58.528,11600.0
2014-04-16 10:40:00,64.01,64.01,63.79,63.84,9100.0,58.528,58.528,58.3269,58.3726,9100.0
2014-04-16 10:50:00,63.85,63.95,63.7,63.74,6300.0,58.3817,58.4732,58.2446,58.2811,6300.0
2014-04-16 11:00:00,63.72,63.79,63.72,63.74,2800.0,58.2629,58.3269,58.2629,58.2811,2800.0
2014-04-16 11:10:00,63.72,64.02,63.72,63.97,9100.0,58.2629,58.5372,58.2629,58.4914,9100.0
2014-04-16 11:20:00,63.97,64.09,63.97,64.02,6800.0,58.4914,58.6012,58.4914,58.5372,6800.0
2014-04-16 11:30:00,64.09,64.25,64.08,64.23,12300.0,58.6012,58.7475,58.592,58.7292,12300.0
2014-04-16 11:40:00,64.23,64.41,64.21,64.41,9600.0,58.7292,58.8938,58.7109,58.8938,9600.0
2014-04-16 11:50:00,64.4,64.41,64.26,64.33,7400.0,58.8846,58.8938,58.7566,58.8206,7400.0
2014-04-16 12:00:00,64.32,64.6,64.27,64.55,12800.0,58.8115,59.0675,58.7657,59.0218,12800.0
2014-04-16 12:10:00,64.55,64.83,64.55,64.83,12200.0,59.0218,59.2778,59.0218,59.2778,12200.0
2014-04-16 12:20:00,64.82,64.84,64.66,64.7,18000.0,59.2686,59.2869,59.1223,59.1589,18000.0
2014-04-16 12:30:00,64.7,64.71,64.47,64.61,9400.0,59.1589,59.1681,58.9486,59.0766,9400.0
2014-04-16 12:40:00,64.61,64.71,64.61,64.65,10700.0,59.0766,59.1681,59.0766,59.1132,10700.0
2014-04-16 12:50:00,64.65,64.78,64.64,64.64,17300.0,59.1132,59.2321,59.1041,59.1041,17300.0
2014-04-16 13:00:00,64.6,64.6,64.48,64.59,9600.0,59.0675,59.0675,58.9578,59.0583,9600.0
2014-04-16 13:10:00,64.57,64.84,64.57,64.8,10000.0,59.0401,59.2869,59.0401,59.2504,10000.0
2014-04-16 13:20:00,64.76,64.83,64.6,64.6,10400.0,59.2138,59.2778,59.0675,59.0675,10400.0
2014-04-16 13:30:00,64.58,64.59,64.32,64.45,14200.0,59.0492,59.0583,58.8115,58.9303,14200.0
2014-04-16 13:40:00,64.47,64.54,64.4,64.53,6000.0,58.9486,59.0126,58.8846,59.0035,6000.0
2014-04-16 13:50:00,64.53,64.54,64.44,64.54,4300.0,59.0035,59.0126,58.9212,59.0126,4300.0
2014-04-16 14:00:00,64.54,64.55,64.43,64.52,5400.0,59.0126,59.0218,58.912,58.9943,5400.0
2014-04-16 14:10:00,64.53,64.61,64.45,64.57,10100.0,59.0035,59.0766,58.9303,59.0401,10100.0
2014-04-16 14:20:00,64.58,64.65,64.52,64.59,10400.0,59.0492,59.1132,58.9943,59.0583,10400.0
2014-04-16 14:30:00,64.64,64.74,64.55,64.55,15100.0,59.1041,59.1955,59.0218,59.0218,15100.0
2014-04-16 14:40:00,64.55,64.77,64.55,64.72,15400.0,59.0218,59.2229,59.0218,59.1772,15400.0
2014-04-16 14:50:00,64.7,64.82,64.7,64.72,10100.0,59.1589,59.2686,59.1589,59.1772,10100.0
2014-04-16 15:00:00,64.75,64.87,64.73,64.83,23600.0,59.2046,59.3144,59.1864,59.2778,23600.0
2014-04-16 15:10:00,64.88,64.9,64.82,64.85,9300.0,59.3235,59.3418,59.2686,59.2961,9300.0
2014-04-16 15:20:00,64.85,64.92,64.81,64.89,11200.0,59.2961,59.3601,59.2595,59.3326,11200.0
2014-04-16 15:30:00,64.89,64.9,64.78,64.86,15400.0,59.3326,59.3418,59.2321,59.3052,15400.0
2014-04-16 15:40:00,64.86,64.88,64.79,64.79,26300.0,59.3052,59.3235,59.2412,59.2412,26300.0
2014-04-16 15:50:00,64.81,64.95,64.79,64.89,57300.0,59.2595,59.3875,59.2412,59.3326,57300.0
2014-04-17 09:30:00,64.57,65.01,63.77,64.39,114700.0,59.0401,59.4424,58.3086,58.8755,114700.0
2014-04-17 09:40:00,64.33,64.41,63.76,63.91,43200.0,58.8206,58.8938,58.2994,58.4366,43200.0
2014-04-17 09:50:00,63.97,64.05,63.78,63.91,17400.0,58.4914,58.5646,58.3177,58.4366,17400.0
2014-04-17 10:00:00,63.95,63.99,63.79,63.79,29500.0,58.4732,58.5097,58.3269,58.3269,29500.0
2014-04-17 10:10:00,63.78,63.85,63.59,63.79,65400.0,58.3177,58.3817,58.144,58.3269,65400.0
2014-04-17 10:20:00,63.85,63.92,63.39,63.4,81700.0,58.3817,58.4457,57.9611,57.9703,81700.0
2014-04-17 10:30:00,63.5,63.64,63.34,63.47,37800.0,58.0617,58.1897,57.9154,58.0343,37800.0
2014-04-17 10:40:00,63.47,63.53,63.09,63.5,81500.0,58.0343,58.0891,57.6868,58.0617,81500.0
2014-04-17 10:50:00,63.52,63.58,63.47,63.55,17200.0,58.08,58.1348,58.0343,58.1074,17200.0
2014-04-17 11:00:00,63.58,63.68,63.2,63.5,122300.0,58.1348,58.2263,57.7874,58.0617,122300.0
2014-04-17 11:10:00,63.51,63.55,62.98,63.34,110100.0,58.0708,58.1074,57.5862,57.9154,110100.0
2014-04-17 11:20:00,63.35,63.92,63.32,63.91,25600.0,57.9245,58.4457,57.8971,58.4366,25600.0
2014-04-17 11:30:00,63.89,63.94,63.82,63.84,21600.0,58.4183,58.464,58.3543,58.3726,21600.0
2014-04-17 11:40:00,63.84,63.87,63.67,63.86,12300.0,58.3726,58.4,58.2171,58.3909,12300.0
2014-04-17 11:50:00,63.85,63.97,63.83,63.86,13200.0,58.3817,58.4914,58.3634,58.3909,13200.0
2014-04-17 12:00:00,63.85,63.91,63.79,63.87,8200.0,58.3817,58.4366,58.3269,58.4,8200.0
2014-04-17 12:10:00,63.87,63.87,63.54,63.54,9200.0,58.4,58.4,58.0983,58.0983,9200.0
2014-04-17 12:20:00,63.54,63.78,63.51,63.72,18300.0,58.0983,58.3177,58.0708,58.2629,18300.0
2014-04-17 12:30:00,63.73,63.86,63.68,63.82,9800.0,58.272,58.3909,58.2263,58.3543,9800.0
2014-04-17 12:40:00,63.78,63.78,63.67,63.67,6800.0,58.3177,58.3177,58.2171,58.2171,6800.0
2014-04-17 12:50:00,63.74,63.74,63.6,63.63,5600.0,58.2811,58.2811,58.1531,58.1806,5600.0
2014-04-17 13:00:00,63.64,63.85,63.6,63.85,20000.0,58.1897,58.3817,58.1531,58.3817,20000.0
2014-04-17 13:10:00,63.84,63.95,63.79,63.8,13700.0,58.3726,58.4732,58.3269,58.336,13700.0
2014-04-17 13:20:00,63.81,63.98,63.81,63.96,13000.0,58.3451,58.5006,58.3451,58.4823,13000.0
2014-04-17 13:30:00,64.0,64.3,64.0,64.25,22700.0,58.5189,58.7932,58.5189,58.7475,22700.0
2014-04-17 13:40:00,64.27,64.52,64.27,64.4,31700.0,58.7657,58.9943,58.7657,58.8846,31700.0
2014-04-17 13:50:00,64.4,64.64,64.4,64.56,9600.0,58.8846,59.1041,58.8846,59.0309,9600.0
2014-04-17 14:00:00,64.53,64.6,64.49,64.57,13200.0,59.0035,59.0675,58.9669,59.0401,13200.0
2014-04-17 14:10:00,64.59,64.84,64.54,64.79,16500.0,59.0583,59.2869,59.0126,59.2412,16500.0
2014-04-17 14:20:00,64.8,64.93,64.79,64.93,18800.0,59.2504,59.3692,59.2412,59.3692,18800.0
2014-04-17 14:30:00,64.92,64.95,64.86,64.94,26600.0,59.3601,59.3875,59.3052,59.3784,26600.0
2014-04-17 14:40:00,64.92,65.0,64.85,64.86,21500.0,59.3601,59.4332,59.2961,59.3052,21500.0
2014-04-17 14:50:00,64.81,64.81,64.54,64.57,17700.0,59.2595,59.2595,59.0126,59.0401,17700.0
2014-04-17 15:00:00,64.6,64.7,64.52,64.65,17200.0,59.0675,59.1589,58.9943,59.1132,17200.0
2014-04-17 15:10:00,64.7,64.96,64.68,64.96,47300.0,59.1589,59.3967,59.1406,59.3967,47300.0
2014-04-17 15:20:00,64.95,65.04,64.93,64.93,38800.0,59.3875,59.4698,59.3692,59.3692,38800.0
2014-04-17 15:30:00,64.95,64.95,64.75,64.79,29700.0,59.3875,59.3875,59.2046,59.2412,29700.0
2014-04-17 15:40:00,64.79,64.87,64.72,64.82,42000.0,59.2412,59.3144,59.1772,59.2686,42000.0
2014-04-17 15:50:00,64.84,64.89,64.72,64.76,66600.0,59.2869,59.3326,59.1772,59.2138,66600.0
2014-04-21 09:30:00,64.78,65.08,64.58,64.62,11500.0,59.2321,59.5064,59.0492,59.0858,11500.0
2014-04-21 09:40:00,64.66,64.75,64.44,64.61,10600.0,59.1223,59.2046,58.9212,59.0766,10600.0
2014-04-21 09:50:00,64.58,64.61,64.46,64.54,2800.0,59.0492,59.0766,58.9395,59.0126,2800.0
2014-04-21 10:00:00,64.56,64.81,64.55,64.81,5600.0,59.0309,59.2595,59.0218,59.2595,5600.0
2014-04-21 10:10:00,64.84,64.86,64.6,64.73,49500.0,59.2869,59.3052,59.0675,59.1864,49500.0
2014-04-21 10:20:00,64.66,64.81,64.58,64.77,13700.0,59.1223,59.2595,59.0492,59.2229,13700.0
2014-04-21 10:30:00,64.78,64.83,64.65,64.65,23500.0,59.2321,59.2778,59.1132,59.1132,23500.0
2014-04-21 10:40:00,64.69,64.83,64.62,64.67,18800.0,59.1498,59.2778,59.0858,59.1315,18800.0
2014-04-21 10:50:00,64.67,64.82,64.67,64.78,16900.0,59.1315,59.2686,59.1315,59.2321,16900.0
2014-04-21 11:00:00,64.8,65.02,64.74,65.02,17300.0,59.2504,59.4515,59.1955,59.4515,17300.0
2014-04-21 11:10:00,65.0,65.09,65.0,65.09,7300.0,59.4332,59.5155,59.4332,59.5155,7300.0
2014-04-21 11:20:00,65.11,65.27,65.06,65.26,12600.0,59.5338,59.6801,59.4881,59.671,12600.0
2014-04-21 11:30:00,65.24,65.3,65.21,65.27,9100.0,59.6527,59.7075,59.6252,59.6801,9100.0
2014-04-21 11:40:00,65.29,65.31,65.22,65.22,9300.0,59.6984,59.7167,59.6344,59.6344,9300.0
2014-04-21 11:50:00,65.2,65.23,65.05,65.13,24100.0,59.6161,59.6435,59.4789,59.5521,24100.0
2014-04-21 12:00:00,65.13,65.16,65.08,65.11,16200.0,59.5521,59.5795,59.5064,59.5338,16200.0
2014-04-21 12:10:00,65.11,65.17,65.07,65.17,8800.0,59.5338,59.5887,59.4972,59.5887,8800.0
2014-04-21 12:20:00,65.18,65.18,65.04,65.06,7600.0,59.5978,59.5978,59.4698,59.4881,7600.0
2014-04-21 12:30:00,65.05,65.13,64.96,64.96,15700.0,59.4789,59.5521,59.3967,59.3967,15700.0
2014-04-21 12:40:00,64.95,65.07,64.95,65.06,4500.0,59.3875,59.4972,59.3875,59.4881,4500.0
2014-04-21 12:50:00,65.05,65.05,64.97,64.97,1900.0,59.4789,59.4789,59.4058,59.4058,1900.0
2014-04-21 13:00:00,64.96,64.96,64.85,64.89,3000.0,59.3967,59.3967,59.2961,59.3326,3000.0
2014-04-21 13:10:00,64.92,64.94,64.89,64.93,6700.0,59.3601,59.3784,59.3326,59.3692,6700.0
2014-04-21 13:20:00,64.89,64.91,64.85,64.87,3300.0,59.3326,59.3509,59.2961,59.3144,3300.0
2014-04-21 13:30:00,64.89,65.03,64.89,65.03,6000.0,59.3326,59.4607,59.3326,59.4607,6000.0
2014-04-21 13:40:00,65.03,65.11,65.01,65.06,6700.0,59.4607,59.5338,59.4424,59.4881,6700.0
2014-04-21 13:50:00,65.06,65.37,65.06,65.34,24400.0,59.4881,59.7715,59.4881,59.7441,24400.0
2014-04-21 14:00:00,65.35,65.42,65.29,65.33,26500.0,59.7533,59.8173,59.6984,59.735,26500.0
2014-04-21 14:10:00,65.31,65.56,65.31,65.56,41500.0,59.7167,59.9453,59.7167,59.9453,41500.0
2014-04-21 14:20:00,65.57,65.57,65.43,65.45,6600.0,59.9544,59.9544,59.8264,59.8447,6600.0
2014-04-21 14:30:00,65.43,65.44,65.31,65.36,15200.0,59.8264,59.8355,59.7167,59.7624,15200.0
2014-04-21 14:40:00,65.39,65.45,65.27,65.3,13400.0,59.7898,59.8447,59.6801,59.7075,13400.0
2014-04-21 14:50:00,65.31,65.45,65.31,65.41,8900.0,59.7167,59.8447,59.7167,59.8081,8900.0
2014-04-21 15:00:00,65.38,65.38,65.31,65.36,4400.0,59.7807,59.7807,59.7167,59.7624,4400.0
2014-04-21 15:10:00,65.36,65.36,65.27,65.33,7600.0,59.7624,59.7624,59.6801,59.735,7600.0
2014-04-21 15:20:00,65.33,65.39,65.3,65.31,7900.0,59.735,59.7898,59.7075,59.7167,7900.0
2014-04-21 15:30:00,65.3,65.41,65.29,65.41,24300.0,59.7075,59.8081,59.6984,59.8081,24300.0
2014-04-21 15:40:00,65.39,65.41,65.24,65.25,21600.0,59.7898,59.8081,59.6527,59.6618,21600.0
2014-04-21 15:50:00,65.26,65.29,65.18,65.22,54200.0,59.671,59.6984,59.5978,59.6344,54200.0
2014-04-22 09:30:00,65.22,65.39,65.01,65.35,12000.0,59.6344,59.7898,59.4424,59.7533,12000.0
2014-04-22 09:40:00,65.33,65.36,65.14,65.29,27500.0,59.735,59.7624,59.5612,59.6984,27500.0
2014-04-22 09:50:00,65.31,65.39,65.23,65.37,15600.0,59.7167,59.7898,59.6435,59.7715,15600.0
2014-04-22 10:00:00,65.3,65.64,65.26,65.55,100500.0,59.7075,60.0184,59.671,59.9361,100500.0
2014-04-22 10:10:00,65.51,65.75,65.49,65.62,84700.0,59.8996,60.119,59.8813,60.0001,84700.0
2014-04-22 10:20:00,65.61,65.77,65.54,65.69,36800.0,59.991,60.1373,59.927,60.0641,36800.0
2014-04-22 10:30:00,65.74,65.79,65.69,65.74,15600.0,60.1099,60.1556,60.0641,60.1099,15600.0
2014-04-22 10:40:00,65.76,65.8,65.53,65.53,75100.0,60.1281,60.1647,59.9178,59.9178,75100.0
2014-04-22 10:50:00,65.57,65.75,65.53,65.68,40300.0,59.9544,60.119,59.9178,60.055,40300.0
2014-04-22 11:00:00,65.67,65.71,65.47,65.47,28000.0,60.0458,60.0824,59.863,59.863,28000.0
2014-04-22 11:10:00,65.48,65.52,65.36,65.38,10700.0,59.8721,59.9087,59.7624,59.7807,10700.0
2014-04-22 11:20:00,65.4,65.43,65.21,65.29,10500.0,59.799,59.8264,59.6252,59.6984,10500.0
2014-04-22 11:30:00,65.28,65.31,65.2,65.26,39400.0,59.6892,59.7167,59.6161,59.671,39400.0
2014-04-22 11:40:00,65.27,65.27,65.09,65.15,11700.0,59.6801,59.6801,59.5155,59.5704,11700.0
2014-04-22 11:50:00,65.16,65.31,65.15,65.31,11600.0,59.5795,59.7167,59.5704,59.7167,11600.0
2014-04-22 12:00:00,65.32,65.4,65.2,65.21,11700.0,59.7258,59.799,59.6161,59.6252,11700.0
2014-04-22 12:10:00,65.21,65.36,65.2,65.24,16000.0,59.6252,59.7624,59.6161,59.6527,16000.0
2014-04-22 12:20:00,65.29,65.6,65.28,65.6,12400.0,59.6984,59.9818,59.6892,59.9818,12400.0
2014-04-22 12:30:00,65.61,65.63,65.48,65.54,9600.0,59.991,60.0093,59.8721,59.927,9600.0
2014-04-22 12:40:00,65.54,65.65,65.47,65.49,32200.0,59.927,60.0276,59.863,59.8813,32200.0
2014-04-22 12:50:00,65.51,65.59,65.48,65.55,10100.0,59.8996,59.9727,59.8721,59.9361,10100.0
2014-04-22 13:00:00,65.55,65.56,65.46,65.51,7000.0,59.9361,59.9453,59.8538,59.8996,7000.0
2014-04-22 13:10:00,65.49,65.5,65.41,65.44,3500.0,59.8813,59.8904,59.8081,59.8355,3500.0
2014-04-22 13:20:00,65.4,65.42,65.3,65.31,6600.0,59.799,59.8173,59.7075,59.7167,6600.0
2014-04-22 13:30:00,65.33,65.38,65.28,65.29,23700.0,59.735,59.7807,59.6892,59.6984,23700.0
2014-04-22 13:40:00,65.3,65.34,65.26,65.3,10900.0,59.7075,59.7441,59.671,59.7075,10900.0
2014-04-22 13:50:00,65.3,65.31,65.2,65.25,10000.0,59.7075,59.7167,59.6161,59.6618,10000.0
2014-04-22 14:00:00,65.24,65.29,65.19,65.19,7800.0,59.6527,59.6984,59.607,59.607,7800.0
2014-04-22 14:10:00,65.19,65.28,65.15,65.27,7700.0,59.607,59.6892,59.5704,59.6801,7700.0
2014-04-22 14:20:00,65.27,65.34,65.15,65.24,47700.0,59.6801,59.7441,59.5704,59.6527,47700.0
2014-04-22 14:30:00,65.24,65.27,65.2,65.25,23400.0,59.6527,59.6801,59.6161,59.6618,23400.0
2014-04-22 14:40:00,65.25,65.26,65.14,65.23,26600.0,59.6618,59.671,59.5612,59.6435,26600.0
2014-04-22 14:50:00,65.23,65.24,65.16,65.16,21000.0,59.6435,59.6527,59.5795,59.5795,21000.0
2014-04-22 15:00:00,65.17,65.17,64.98,64.98,23800.0,59.5887,59.5887,59.4149,59.4149,23800.0
2014-04-22 15:10:00,64.97,65.0,64.88,64.89,24800.0,59.4058,59.4332,59.3235,59.3326,24800.0
2014-04-22 15:20:00,64.89,64.95,64.86,64.89,19000.0,59.3326,59.3875,59.3052,59.3326,19000.0
2014-04-22 15:30:00,64.89,64.91,64.69,64.69,42400.0,59.3326,59.3509,59.1498,59.1498,42400.0
2014-04-22 15:40:00,64.69,64.74,64.67,64.7,47600.0,59.1498,59.1955,59.1315,59.1589,47600.0
2014-04-22 15:50:00,64.7,64.75,64.55,64.59,147100.0,59.1589,59.2046,59.0218,59.0583,147100.0
2014-04-23 09:30:00,64.58,64.89,64.43,64.49,13000.0,59.0492,59.3326,58.912,58.9669,13000.0
2014-04-23 09:40:00,64.45,64.65,64.11,64.12,8300.0,58.9303,59.1132,58.6195,58.6286,8300.0
2014-04-23 09:50:00,64.07,64.43,64.06,64.43,6400.0,58.5829,58.912,58.5737,58.912,6400.0
2014-04-23 10:00:00,64.4,64.4,63.97,64.06,31800.0,58.8846,58.8846,58.4914,58.5737,31800.0
2014-04-23 10:10:00,64.04,64.19,64.0,64.19,9800.0,58.5554,58.6926,58.5189,58.6926,9800.0
2014-04-23 10:20:00,64.2,64.32,64.14,64.17,12800.0,58.7017,58.8115,58.6469,58.6743,12800.0
2014-04-23 10:30:00,64.24,64.39,64.18,64.25,14800.0,58.7383,58.8755,58.6835,58.7475,14800.0
2014-04-23 10:40:00,64.25,64.46,64.25,64.42,14400.0,58.7475,58.9395,58.7475,58.9029,14400.0
2014-04-23 10:50:00,64.43,64.5,64.31,64.38,30300.0,58.912,58.976,58.8023,58.8663,30300.0
2014-04-23 11:00:00,64.33,64.35,64.19,64.27,24500.0,58.8206,58.8389,58.6926,58.7657,24500.0
2014-04-23 11:10:00,64.27,64.49,64.25,64.49,13100.0,58.7657,58.9669,58.7475,58.9669,13100.0
2014-04-23 11:20:00,64.52,64.57,64.43,64.53,12300.0,58.9943,59.0401,58.912,59.0035,12300.0
2014-04-23 11:30:00,64.56,64.61,64.39,64.41,7600.0,59.0309,59.0766,58.8755,58.8938,7600.0
2014-04-23 11:40:00,64.43,64.53,64.42,64.5,32900.0,58.912,59.0035,58.9029,58.976,32900.0
2014-04-23 11:50:00,64.5,64.71,64.5,64.7,5800.0,58.976,59.1681,58.976,59.1589,5800.0
2014-04-23 12:00:00,64.7,64.8,64.65,64.65,7200.0,59.1589,59.2504,59.1132,59.1132,7200.0
2014-04-23 12:10:00,64.65,64.75,64.65,64.75,5400.0,59.1132,59.2046,59.1132,59.2046,5400.0
2014-04-23 12:20:00,64.77,64.84,64.75,64.81,5400.0,59.2229,59.2869,59.2046,59.2595,5400.0
2014-04-23 12:30:00,64.79,64.96,64.77,64.94,6000.0,59.2412,59.3967,59.2229,59.3784,6000.0
2014-04-23 12:40:00,64.96,65.02,64.9,64.96,4600.0,59.3967,59.4515,59.3418,59.3967,4600.0
2014-04-23 12:50:00,64.96,64.98,64.77,64.78,6400.0,59.3967,59.4149,59.2229,59.2321,6400.0
2014-04-23 13:00:00,64.76,64.78,64.59,64.61,11100.0,59.2138,59.2321,59.0583,59.0766,11100.0
2014-04-23 13:10:00,64.61,64.61,64.45,64.5,7600.0,59.0766,59.0766,58.9303,58.976,7600.0
2014-04-23 13:20:00,64.51,64.58,64.49,64.55,9400.0,58.9852,59.0492,58.9669,59.0218,9400.0
2014-04-23 13:30:00,64.52,64.71,64.52,64.7,26200.0,58.9943,59.1681,58.9943,59.1589,26200.0
2014-04-23 13:40:00,64.69,64.73,64.6,64.61,9800.0,59.1498,59.1864,59.0675,59.0766,9800.0
2014-04-23 13:50:00,64.62,64.71,64.62,64.63,6100.0,59.0858,59.1681,59.0858,59.0949,6100.0
2014-04-23 14:00:00,64.6,64.7,64.6,64.69,10200.0,59.0675,59.1589,59.0675,59.1498,10200.0
2014-04-23 14:10:00,64.69,64.71,64.57,64.57,8000.0,59.1498,59.1681,59.0401,59.0401,8000.0
2014-04-23 14:20:00,64.57,64.57,64.45,64.5,10300.0,59.0401,59.0401,58.9303,58.976,10300.0
2014-04-23 14:30:00,64.48,64.58,64.48,64.58,7100.0,58.9578,59.0492,58.9578,59.0492,7100.0
2014-04-23 14:40:00,64.58,64.67,64.57,64.57,11000.0,59.0492,59.1315,59.0401,59.0401,11000.0
2014-04-23 14:50:00,64.58,64.63,64.54,64.56,8400.0,59.0492,59.0949,59.0126,59.0309,8400.0
2014-04-23 15:00:00,64.55,64.56,64.48,64.53,10800.0,59.0218,59.0309,58.9578,59.0035,10800.0
2014-04-23 15:10:00,64.51,64.54,64.51,64.53,14000.0,58.9852,59.0126,58.9852,59.0035,14000.0
2014-04-23 15:20:00,64.53,64.54,64.45,64.49,21300.0,59.0035,59.0126,58.9303,58.9669,21300.0
2014-04-23 15:30:00,64.49,64.52,64.39,64.48,17600.0,58.9669,58.9943,58.8755,58.9578,17600.0
2014-04-23 15:40:00,64.49,64.5,64.43,64.49,25300.0,58.9669,58.976,58.912,58.9669,25300.0
2014-04-23 15:50:00,64.49,64.52,64.39,64.41,52300.0,58.9669,58.9943,58.8755,58.8938,52300.0
2014-04-24 09:30:00,65.0,65.05,64.28,64.43,18100.0,59.4332,59.4789,58.7749,58.912,18100.0
2014-04-24 09:40:00,64.41,64.46,63.54,63.86,13500.0,58.8938,58.9395,58.0983,58.3909,13500.0
2014-04-24 09:50:00,63.84,63.98,63.77,63.77,24200.0,58.3726,58.5006,58.3086,58.3086,24200.0
2014-04-24 10:00:00,63.75,63.92,63.65,63.73,15200.0,58.2903,58.4457,58.1988,58.272,15200.0
2014-04-24 10:10:00,63.68,64.28,63.68,64.28,49000.0,58.2263,58.7749,58.2263,58.7749,49000.0
2014-04-24 10:20:00,64.3,64.51,64.3,64.51,31100.0,58.7932,58.9852,58.7932,58.9852,31100.0
2014-04-24 10:30:00,64.54,64.77,64.54,64.77,17600.0,59.0126,59.2229,59.0126,59.2229,17600.0
2014-04-24 10:40:00,64.76,64.84,64.69,64.71,22500.0,59.2138,59.2869,59.1498,59.1681,22500.0
2014-04-24 10:50:00,64.7,64.7,64.35,64.35,14700.0,59.1589,59.1589,58.8389,58.8389,14700.0
2014-04-24 11:00:00,64.35,64.4,64.27,64.3,10000.0,58.8389,58.8846,58.7657,58.7932,10000.0
2014-04-24 11:10:00,64.3,64.48,64.3,64.46,14900.0,58.7932,58.9578,58.7932,58.9395,14900.0
2014-04-24 11:20:00,64.47,64.67,64.47,64.65,23900.0,58.9486,59.1315,58.9486,59.1132,23900.0
2014-04-24 11:30:00,64.63,64.7,64.6,64.61,17200.0,59.0949,59.1589,59.0675,59.0766,17200.0
2014-04-24 11:40:00,64.63,64.66,64.45,64.66,12300.0,59.0949,59.1223,58.9303,59.1223,12300.0
2014-04-24 11:50:00,64.63,64.66,64.34,64.5,27800.0,59.0949,59.1223,58.8298,58.976,27800.0
2014-04-24 12:00:00,64.5,64.73,64.47,64.69,21400.0,58.976,59.1864,58.9486,59.1498,21400.0
2014-04-24 12:10:00,64.69,64.87,64.64,64.67,66900.0,59.1498,59.3144,59.1041,59.1315,66900.0
2014-04-24 12:20:00,64.62,64.71,64.6,64.6,7600.0,59.0858,59.1681,59.0675,59.0675,7600.0
2014-04-24 12:30:00,64.6,64.74,64.56,64.67,6800.0,59.0675,59.1955,59.0309,59.1315,6800.0
2014-04-24 12:40:00,64.63,64.78,64.61,64.76,8700.0,59.0949,59.2321,59.0766,59.2138,8700.0
2014-04-24 12:50:00,64.74,64.93,64.72,64.83,32800.0,59.1955,59.3692,59.1772,59.2778,32800.0
2014-04-24 13:00:00,64.83,65.05,64.83,65.0,37600.0,59.2778,59.4789,59.2778,59.4332,37600.0
2014-04-24 13:10:00,65.0,65.05,64.95,65.05,3100.0,59.4332,59.4789,59.3875,59.4789,3100.0
2014-04-24 13:20:00,65.08,65.08,64.84,64.84,6800.0,59.5064,59.5064,59.2869,59.2869,6800.0
2014-04-24 13:30:00,64.8,64.87,64.65,64.65,7700.0,59.2504,59.3144,59.1132,59.1132,7700.0
2014-04-24 13:40:00,64.66,64.73,64.58,64.63,7000.0,59.1223,59.1864,59.0492,59.0949,7000.0
2014-04-24 13:50:00,64.6,64.68,64.55,64.6,6900.0,59.0675,59.1406,59.0218,59.0675,6900.0
2014-04-24 14:00:00,64.6,64.69,64.55,64.66,8600.0,59.0675,59.1498,59.0218,59.1223,8600.0
2014-04-24 14:10:00,64.62,64.7,64.56,64.62,30000.0,59.0858,59.1589,59.0309,59.0858,30000.0
2014-04-24 14:20:00,64.6,64.65,64.58,64.59,8600.0,59.0675,59.1132,59.0492,59.0583,8600.0
2014-04-24 14:30:00,64.63,64.72,64.58,64.71,23500.0,59.0949,59.1772,59.0492,59.1681,23500.0
2014-04-24 14:40:00,64.74,64.85,64.74,64.85,9800.0,59.1955,59.2961,59.1955,59.2961,9800.0
2014-04-24 14:50:00,64.85,64.86,64.72,64.74,10400.0,59.2961,59.3052,59.1772,59.1955,10400.0
2014-04-24 15:00:00,64.74,64.89,64.68,64.85,10900.0,59.1955,59.3326,59.1406,59.2961,10900.0
2014-04-24 15:10:00,64.87,64.92,64.81,64.86,10800.0,59.3144,59.3601,59.2595,59.3052,10800.0
2014-04-24 15:20:00,64.83,64.98,64.8,64.93,15800.0,59.2778,59.4149,59.2504,59.3692,15800.0
2014-04-24 15:30:00,64.91,65.0,64.86,65.0,26200.0,59.3509,59.4332,59.3052,59.4332,26200.0
2014-04-24 15:40:00,65.0,65.11,64.98,65.11,41900.0,59.4332,59.5338,59.4149,59.5338,41900.0
2014-04-24 15:50:00,65.11,65.27,65.09,65.25,99300.0,59.5338,59.6801,59.5155,59.6618,99300.0
2014-04-25 09:30:00,64.99,65.0,64.26,64.4,9500.0,59.4241,59.4332,58.7566,58.8846,9500.0
2014-04-25 09:40:00,64.27,64.38,63.99,64.29,32000.0,58.7657,58.8663,58.5097,58.784,32000.0
2014-04-25 09:50:00,64.29,64.51,64.2,64.35,15400.0,58.784,58.9852,58.7017,58.8389,15400.0
2014-04-25 10:00:00,64.35,64.4,63.94,64.06,53600.0,58.8389,58.8846,58.464,58.5737,53600.0
2014-04-25 10:10:00,64.08,64.14,63.91,64.05,6700.0,58.592,58.6469,58.4366,58.5646,6700.0
2014-04-25 10:20:00,64.04,64.17,64.01,64.03,46700.0,58.5554,58.6743,58.528,58.5463,46700.0
2014-04-25 10:30:00,64.01,64.01,63.86,63.99,14600.0,58.528,58.528,58.3909,58.5097,14600.0
2014-04-25 10:40:00,63.92,64.09,63.86,63.86,12500.0,58.4457,58.6012,58.3909,58.3909,12500.0
2014-04-25 10:50:00,63.88,63.97,63.82,63.89,33100.0,58.4091,58.4914,58.3543,58.4183,33100.0
2014-04-25 11:00:00,63.91,63.95,63.61,63.64,24700.0,58.4366,58.4732,58.1623,58.1897,24700.0
2014-04-25 11:10:00,63.62,63.71,63.6,63.62,16400.0,58.1714,58.2537,58.1531,58.1714,16400.0
2014-04-25 11:20:00,63.63,63.66,63.54,63.63,8000.0,58.1806,58.208,58.0983,58.1806,8000.0
2014-04-25 11:30:00,63.71,63.76,63.6,63.71,8200.0,58.2537,58.2994,58.1531,58.2537,8200.0
2014-04-25 11:40:00,63.73,63.77,63.65,63.73,13700.0,58.272,58.3086,58.1988,58.272,13700.0
2014-04-25 11:50:00,63.77,63.99,63.77,63.85,6800.0,58.3086,58.5097,58.3086,58.3817,6800.0
2014-04-25 12:00:00,63.89,63.91,63.73,63.79,4500.0,58.4183,58.4366,58.272,58.3269,4500.0
2014-04-25 12:10:00,63.83,63.85,63.75,63.75,5900.0,58.3634,58.3817,58.2903,58.2903,5900.0
2014-04-25 12:20:00,63.75,63.99,63.75,63.93,10200.0,58.2903,58.5097,58.2903,58.4549,10200.0
2014-04-25 12:30:00,63.93,64.01,63.84,63.87,11700.0,58.4549,58.528,58.3726,58.4,11700.0
2014-04-25 12:40:00,63.91,63.98,63.88,63.95,10900.0,58.4366,58.5006,58.4091,58.4732,10900.0
2014-04-25 12:50:00,63.94,64.0,63.92,63.95,11400.0,58.464,58.5189,58.4457,58.4732,11400.0
2014-04-25 13:00:00,63.97,63.97,63.78,63.8,9900.0,58.4914,58.4914,58.3177,58.336,9900.0
2014-04-25 13:10:00,63.8,63.83,63.76,63.8,10400.0,58.336,58.3634,58.2994,58.336,10400.0
2014-04-25 13:20:00,63.79,63.86,63.77,63.8,10500.0,58.3269,58.3909,58.3086,58.336,10500.0
2014-04-25 13:30:00,63.8,63.81,63.71,63.81,10900.0,58.336,58.3451,58.2537,58.3451,10900.0
2014-04-25 13:40:00,63.8,63.92,63.78,63.91,6800.0,58.336,58.4457,58.3177,58.4366,6800.0
2014-04-25 13:50:00,63.91,63.96,63.86,63.94,9000.0,58.4366,58.4823,58.3909,58.464,9000.0
2014-04-25 14:00:00,63.95,63.96,63.84,63.91,10100.0,58.4732,58.4823,58.3726,58.4366,10100.0
2014-04-25 14:10:00,63.91,64.01,63.85,63.94,16100.0,58.4366,58.528,58.3817,58.464,16100.0
2014-04-25 14:20:00,63.92,64.01,63.9,63.99,10800.0,58.4457,58.528,58.4274,58.5097,10800.0
2014-04-25 14:30:00,63.99,64.19,63.9,64.13,22300.0,58.5097,58.6926,58.4274,58.6377,22300.0
2014-04-25 14:40:00,64.13,64.14,63.98,63.99,6800.0,58.6377,58.6469,58.5006,58.5097,6800.0
2014-04-25 14:50:00,64.0,64.07,63.9,63.91,6200.0,58.5189,58.5829,58.4274,58.4366,6200.0
2014-04-25 15:00:00,63.89,63.99,63.87,63.94,16000.0,58.4183,58.5097,58.4,58.464,16000.0
2014-04-25 15:10:00,63.93,64.02,63.9,64.01,16400.0,58.4549,58.5372,58.4274,58.528,16400.0
2014-04-25 15:20:00,64.0,64.26,64.0,64.19,19100.0,58.5189,58.7566,58.5189,58.6926,19100.0
2014-04-25 15:30:00,64.21,64.25,64.14,64.16,19700.0,58.7109,58.7475,58.6469,58.6652,19700.0
2014-04-25 15:40:00,64.13,64.23,64.08,64.15,28500.0,58.6377,58.7292,58.592,58.656,28500.0
2014-04-25 15:50:00,64.13,64.18,64.06,64.08,36600.0,58.6377,58.6835,58.5737,58.592,36600.0
2014-04-28 09:30:00,64.15,64.36,63.46,63.46,28100.0,58.656,58.848,58.0251,58.0251,28100.0
2014-04-28 09:40:00,63.44,63.57,63.0,63.26,34000.0,58.0068,58.1257,57.6045,57.8422,34000.0
2014-04-28 09:50:00,63.29,63.87,63.2,63.83,18000.0,57.8697,58.4,57.7874,58.3634,18000.0
2014-04-28 10:00:00,63.84,64.14,63.84,64.09,16200.0,58.3726,58.6469,58.3726,58.6012,16200.0
2014-04-28 10:10:00,64.08,64.26,63.97,64.11,29900.0,58.592,58.7566,58.4914,58.6195,29900.0
2014-04-28 10:20:00,64.17,64.2,63.85,63.86,56600.0,58.6743,58.7017,58.3817,58.3909,56600.0
2014-04-28 10:30:00,63.9,64.02,63.58,63.6,24700.0,58.4274,58.5372,58.1348,58.1531,24700.0
2014-04-28 10:40:00,63.58,63.84,63.58,63.61,13900.0,58.1348,58.3726,58.1348,58.1623,13900.0
2014-04-28 10:50:00,63.59,63.7,63.55,63.65,16500.0,58.144,58.2446,58.1074,58.1988,16500.0
2014-04-28 11:00:00,63.63,63.71,63.47,63.51,16800.0,58.1806,58.2537,58.0343,58.0708,16800.0
2014-04-28 11:10:00,63.52,63.57,63.26,63.35,13600.0,58.08,58.1257,57.8422,57.9245,13600.0
2014-04-28 11:20:00,63.38,63.38,63.14,63.17,17700.0,57.952,57.952,57.7325,57.76,17700.0
2014-04-28 11:30:00,63.15,63.38,63.15,63.28,19300.0,57.7417,57.952,57.7417,57.8605,19300.0
2014-04-28 11:40:00,63.29,63.29,62.97,63.02,29100.0,57.8697,57.8697,57.5771,57.6228,29100.0
2014-04-28 11:50:00,63.01,63.18,62.63,62.64,14900.0,57.6137,57.7691,57.2662,57.2753,14900.0
2014-04-28 12:00:00,62.65,62.68,62.33,62.38,16500.0,57.2845,57.3119,56.9919,57.0376,16500.0
2014-04-28 12:10:00,62.42,62.78,62.42,62.57,33600.0,57.0742,57.4034,57.0742,57.2113,33600.0
2014-04-28 12:20:00,62.56,62.56,62.2,62.51,18600.0,57.2022,57.2022,56.873,57.1565,18600.0
2014-04-28 12:30:00,62.52,62.78,62.41,62.41,43300.0,57.1656,57.4034,57.065,57.065,43300.0
2014-04-28 12:40:00,62.39,62.47,62.31,62.31,25300.0,57.0468,57.1199,56.9736,56.9736,25300.0
2014-04-28 12:50:00,62.31,62.31,62.09,62.13,16200.0,56.9736,56.9736,56.7724,56.809,16200.0
2014-04-28 13:00:00,62.1,62.1,61.88,61.88,25300.0,56.7816,56.7816,56.5804,56.5804,25300.0
2014-04-28 13:10:00,61.91,61.97,61.69,61.77,17200.0,56.6079,56.6627,56.4067,56.4799,17200.0
2014-04-28 13:20:00,61.76,61.76,61.54,61.65,45500.0,56.4707,56.4707,56.2696,56.3701,45500.0
2014-04-28 13:30:00,61.68,61.74,61.59,61.69,29300.0,56.3976,56.4524,56.3153,56.4067,29300.0
2014-04-28 13:40:00,61.67,61.73,61.51,61.52,34600.0,56.3884,56.4433,56.2421,56.2513,34600.0
2014-04-28 13:50:00,61.54,61.86,61.54,61.62,13100.0,56.2696,56.5621,56.2696,56.3427,13100.0
2014-04-28 14:00:00,61.6,61.6,61.38,61.58,30000.0,56.3244,56.3244,56.1233,56.3061,30000.0
2014-04-28 14:10:00,61.61,61.79,61.59,61.6,22800.0,56.3336,56.4981,56.3153,56.3244,22800.0
2014-04-28 14:20:00,61.61,61.86,61.55,61.78,18200.0,56.3336,56.5621,56.2787,56.489,18200.0
2014-04-28 14:30:00,61.76,62.17,61.74,62.11,94000.0,56.4707,56.8456,56.4524,56.7907,94000.0
2014-04-28 14:40:00,62.12,62.14,61.94,62.11,22700.0,56.7999,56.8182,56.6353,56.7907,22700.0
2014-04-28 14:50:00,62.11,62.17,61.86,61.87,23900.0,56.7907,56.8456,56.5621,56.5713,23900.0
2014-04-28 15:00:00,61.86,61.88,61.74,61.82,40200.0,56.5621,56.5804,56.4524,56.5256,40200.0
2014-04-28 15:10:00,61.82,61.96,61.73,61.94,35200.0,56.5256,56.6536,56.4433,56.6353,35200.0
2014-04-28 15:20:00,61.94,62.0,61.83,61.83,52100.0,56.6353,56.6902,56.5347,56.5347,52100.0
2014-04-28 15:30:00,61.82,62.0,61.82,61.91,76600.0,56.5256,56.6902,56.5256,56.6079,76600.0
2014-04-28 15:40:00,61.92,62.02,61.91,61.99,94500.0,56.617,56.7084,56.6079,56.681,94500.0
2014-04-28 15:50:00,61.99,62.04,61.84,61.9,159000.0,56.681,56.7267,56.5439,56.5987,159000.0
2014-04-29 09:30:00,62.07,62.16,61.88,62.07,27500.0,56.7542,56.8365,56.5804,56.7542,27500.0
2014-04-29 09:40:00,62.01,62.21,61.78,62.17,48600.0,56.6993,56.8822,56.489,56.8456,48600.0
2014-04-29 09:50:00,62.21,62.55,62.21,62.43,32800.0,56.8822,57.1931,56.8822,57.0833,32800.0
2014-04-29 10:00:00,62.43,62.53,62.36,62.42,41500.0,57.0833,57.1748,57.0193,57.0742,41500.0
2014-04-29 10:10:00,62.4,62.56,62.34,62.49,19700.0,57.0559,57.2022,57.001,57.1382,19700.0
2014-04-29 10:20:00,62.49,62.65,62.24,62.29,40500.0,57.1382,57.2845,56.9096,56.9553,40500.0
2014-04-29 10:30:00,62.29,62.46,62.27,62.38,16500.0,56.9553,57.1108,56.937,57.0376,16500.0
2014-04-29 10:40:00,62.43,62.64,62.38,62.55,47600.0,57.0833,57.2753,57.0376,57.1931,47600.0
2014-04-29 10:50:00,62.55,62.58,62.29,62.37,29300.0,57.1931,57.2205,56.9553,57.0285,29300.0
2014-04-29 11:00:00,62.4,62.53,62.35,62.47,17300.0,57.0559,57.1748,57.0102,57.1199,17300.0
2014-04-29 11:10:00,62.45,62.54,62.41,62.47,28400.0,57.1016,57.1839,57.065,57.1199,28400.0
2014-04-29 11:20:00,62.5,62.6,62.44,62.59,42500.0,57.1473,57.2388,57.0925,57.2296,42500.0
2014-04-29 11:30:00,62.61,62.73,62.5,62.71,29600.0,57.2479,57.3576,57.1473,57.3394,29600.0
2014-04-29 11:40:00,62.7,63.05,62.7,62.96,42900.0,57.3302,57.6502,57.3302,57.5679,42900.0
2014-04-29 11:50:00,62.94,63.18,62.88,63.18,19400.0,57.5497,57.7691,57.4948,57.7691,19400.0
2014-04-29 12:00:00,63.17,63.38,63.12,63.34,20200.0,57.76,57.952,57.7142,57.9154,20200.0
2014-04-29 12:10:00,63.37,63.49,63.27,63.33,12300.0,57.9428,58.0525,57.8514,57.9063,12300.0
2014-04-29 12:20:00,63.32,63.45,63.26,63.29,58400.0,57.8971,58.016,57.8422,57.8697,58400.0
2014-04-29 12:30:00,63.31,63.54,63.3,63.37,26000.0,57.888,58.0983,57.8788,57.9428,26000.0
2014-04-29 12:40:00,63.34,63.43,63.27,63.43,27900.0,57.9154,57.9977,57.8514,57.9977,27900.0
2014-04-29 12:50:00,63.44,63.51,63.22,63.22,20400.0,58.0068,58.0708,57.8057,57.8057,20400.0
2014-04-29 13:00:00,63.22,63.25,63.19,63.25,10200.0,57.8057,57.8331,57.7782,57.8331,10200.0
2014-04-29 13:10:00,63.25,63.25,63.14,63.25,22600.0,57.8331,57.8331,57.7325,57.8331,22600.0
2014-04-29 13:20:00,63.25,63.25,63.2,63.23,14300.0,57.8331,57.8331,57.7874,57.8148,14300.0
2014-04-29 13:30:00,63.24,63.55,63.15,63.51,43200.0,57.824,58.1074,57.7417,58.0708,43200.0
2014-04-29 13:40:00,63.51,63.84,63.43,63.84,51900.0,58.0708,58.3726,57.9977,58.3726,51900.0
2014-04-29 13:50:00,63.8,63.97,63.75,63.95,19300.0,58.336,58.4914,58.2903,58.4732,19300.0
2014-04-29 14:00:00,63.92,64.11,63.88,64.07,72100.0,58.4457,58.6195,58.4091,58.5829,72100.0
2014-04-29 14:10:00,64.08,64.08,63.85,63.88,42400.0,58.592,58.592,58.3817,58.4091,42400.0
2014-04-29 14:20:00,63.87,63.93,63.86,63.87,11100.0,58.4,58.4549,58.3909,58.4,11100.0
2014-04-29 14:30:00,63.87,64.15,63.86,64.07,45800.0,58.4,58.656,58.3909,58.5829,45800.0
2014-04-29 14:40:00,64.06,64.06,63.99,64.03,40100.0,58.5737,58.5737,58.5097,58.5463,40100.0
2014-04-29 14:50:00,64.02,64.07,63.95,64.01,15000.0,58.5372,58.5829,58.4732,58.528,15000.0
2014-04-29 15:00:00,64.04,64.18,64.02,64.18,55600.0,58.5554,58.6835,58.5372,58.6835,55600.0
2014-04-29 15:10:00,64.18,64.18,64.09,64.13,13100.0,58.6835,58.6835,58.6012,58.6377,13100.0
2014-04-29 15:20:00,64.13,64.2,64.12,64.17,34500.0,58.6377,58.7017,58.6286,58.6743,34500.0
2014-04-29 15:30:00,64.17,64.18,64.09,64.09,47700.0,58.6743,58.6835,58.6012,58.6012,47700.0
2014-04-29 15:40:00,64.09,64.17,64.04,64.1,79500.0,58.6012,58.6743,58.5554,58.6103,79500.0
2014-04-29 15:50:00,64.1,64.12,63.98,64.01,115100.0,58.6103,58.6286,58.5006,58.528,115100.0
2014-04-30 09:30:00,63.98,63.99,63.42,63.9,23000.0,58.5006,58.5097,57.9885,58.4274,23000.0
2014-04-30 09:40:00,63.85,64.23,63.65,63.68,72900.0,58.3817,58.7292,58.1988,58.2263,72900.0
2014-04-30 09:50:00,63.67,64.06,63.62,64.0,18300.0,58.2171,58.5737,58.1714,58.5189,18300.0
2014-04-30 10:00:00,63.93,63.97,63.69,63.81,16200.0,58.4549,58.4914,58.2354,58.3451,16200.0
2014-04-30 10:10:00,63.84,63.96,63.73,63.89,22100.0,58.3726,58.4823,58.272,58.4183,22100.0
2014-04-30 10:20:00,63.85,63.95,63.67,63.78,47100.0,58.3817,58.4732,58.2171,58.3177,47100.0
2014-04-30 10:30:00,63.81,63.82,63.41,63.47,20000.0,58.3451,58.3543,57.9794,58.0343,20000.0
2014-04-30 10:40:00,63.49,63.59,63.45,63.58,12100.0,58.0525,58.144,58.016,58.1348,12100.0
2014-04-30 10:50:00,63.6,63.69,63.5,63.52,24900.0,58.1531,58.2354,58.0617,58.08,24900.0
2014-04-30 11:00:00,63.53,63.53,63.28,63.33,20700.0,58.0891,58.0891,57.8605,57.9063,20700.0
2014-04-30 11:10:00,63.35,63.47,63.23,63.34,34400.0,57.9245,58.0343,57.8148,57.9154,34400.0
2014-04-30 11:20:00,63.33,63.4,63.21,63.37,47700.0,57.9063,57.9703,57.7965,57.9428,47700.0
2014-04-30 11:30:00,63.37,63.42,63.35,63.37,26500.0,57.9428,57.9885,57.9245,57.9428,26500.0
2014-04-30 11:40:00,63.37,63.54,63.36,63.47,35900.0,57.9428,58.0983,57.9337,58.0343,35900.0
2014-04-30 11:50:00,63.46,63.66,63.46,63.61,49200.0,58.0251,58.208,58.0251,58.1623,49200.0
2014-04-30 12:00:00,63.61,63.62,63.42,63.42,13400.0,58.1623,58.1714,57.9885,57.9885,13400.0
2014-04-30 12:10:00,63.42,63.52,63.39,63.4,19700.0,57.9885,58.08,57.9611,57.9703,19700.0
2014-04-30 12:20:00,63.37,63.65,63.19,63.37,62900.0,57.9428,58.1988,57.7782,57.9428,62900.0
2014-04-30 12:30:00,63.38,63.59,63.31,63.59,12100.0,57.952,58.144,57.888,58.144,12100.0
2014-04-30 12:40:00,63.6,63.63,63.49,63.57,6300.0,58.1531,58.1806,58.0525,58.1257,6300.0
2014-04-30 12:50:00,63.55,63.57,63.48,63.55,4200.0,58.1074,58.1257,58.0434,58.1074,4200.0
2014-04-30 13:00:00,63.55,63.76,63.55,63.76,8100.0,58.1074,58.2994,58.1074,58.2994,8100.0
2014-04-30 13:10:00,63.76,63.82,63.73,63.75,8700.0,58.2994,58.3543,58.272,58.2903,8700.0
2014-04-30 13:20:00,63.72,63.85,63.71,63.85,8700.0,58.2629,58.3817,58.2537,58.3817,8700.0
2014-04-30 13:30:00,63.84,63.87,63.81,63.85,6300.0,58.3726,58.4,58.3451,58.3817,6300.0
2014-04-30 13:40:00,63.88,63.97,63.86,63.97,6900.0,58.4091,58.4914,58.3909,58.4914,6900.0
2014-04-30 13:50:00,63.95,64.06,63.95,64.04,5600.0,58.4732,58.5737,58.4732,58.5554,5600.0
2014-04-30 14:00:00,64.02,64.15,63.85,64.06,20900.0,58.5372,58.656,58.3817,58.5737,20900.0
2014-04-30 14:10:00,64.07,64.07,63.8,63.92,15800.0,58.5829,58.5829,58.336,58.4457,15800.0
2014-04-30 14:20:00,63.96,64.04,63.95,64.04,16000.0,58.4823,58.5554,58.4732,58.5554,16000.0
2014-04-30 14:30:00,64.05,64.23,64.05,64.2,19500.0,58.5646,58.7292,58.5646,58.7017,19500.0
2014-04-30 14:40:00,64.2,64.48,64.12,64.48,30000.0,58.7017,58.9578,58.6286,58.9578,30000.0
2014-04-30 14:50:00,64.46,64.8,64.44,64.74,41400.0,58.9395,59.2504,58.9212,59.1955,41400.0
2014-04-30 15:00:00,64.72,64.81,64.39,64.39,24600.0,59.1772,59.2595,58.8755,58.8755,24600.0
2014-04-30 15:10:00,64.38,64.53,64.38,64.53,24600.0,58.8663,59.0035,58.8663,59.0035,24600.0
2014-04-30 15:20:00,64.51,64.54,64.46,64.54,27500.0,58.9852,59.0126,58.9395,59.0126,27500.0
2014-04-30 15:30:00,64.55,64.63,64.53,64.53,21200.0,59.0218,59.0949,59.0035,59.0035,21200.0
2014-04-30 15:40:00,64.52,64.58,64.39,64.42,40300.0,58.9943,59.0492,58.8755,58.9029,40300.0
2014-04-30 15:50:00,64.42,64.55,64.42,64.52,67300.0,58.9029,59.0218,58.9029,58.9943,67300.0
2014-05-01 09:30:00,64.56,64.78,64.38,64.78,11300.0,59.0309,59.2321,58.8663,59.2321,11300.0
2014-05-01 09:40:00,64.72,65.1,64.72,64.91,11900.0,59.1772,59.5247,59.1772,59.3509,11900.0
2014-05-01 09:50:00,64.9,65.08,64.75,65.0,30900.0,59.3418,59.5064,59.2046,59.4332,30900.0
2014-05-01 10:00:00,65.03,65.27,64.96,65.25,22600.0,59.4607,59.6801,59.3967,59.6618,22600.0
2014-05-01 10:10:00,65.25,65.38,65.06,65.21,16400.0,59.6618,59.7807,59.4881,59.6252,16400.0
2014-05-01 10:20:00,65.19,65.52,65.18,65.52,22200.0,59.607,59.9087,59.5978,59.9087,22200.0
2014-05-01 10:30:00,65.47,65.64,65.47,65.63,14600.0,59.863,60.0184,59.863,60.0093,14600.0
2014-05-01 10:40:00,65.64,65.83,65.62,65.77,13000.0,60.0184,60.1921,60.0001,60.1373,13000.0
2014-05-01 10:50:00,65.78,66.14,65.73,66.13,32000.0,60.1464,60.4756,60.1007,60.4665,32000.0
2014-05-01 11:00:00,66.14,66.14,65.69,65.73,27000.0,60.4756,60.4756,60.0641,60.1007,27000.0
2014-05-01 11:10:00,65.76,65.79,65.7,65.7,11700.0,60.1281,60.1556,60.0733,60.0733,11700.0
2014-05-01 11:20:00,65.7,65.92,65.67,65.91,7800.0,60.0733,60.2744,60.0458,60.2653,7800.0
2014-05-01 11:30:00,65.96,66.05,65.84,65.87,37600.0,60.311,60.3933,60.2013,60.2287,37600.0
2014-05-01 11:40:00,65.85,65.85,65.77,65.81,25400.0,60.2104,60.2104,60.1373,60.1739,25400.0
2014-05-01 11:50:00,65.78,65.83,65.68,65.69,13200.0,60.1464,60.1921,60.055,60.0641,13200.0
2014-05-01 12:00:00,65.7,65.77,65.7,65.77,16000.0,60.0733,60.1373,60.0733,60.1373,16000.0
2014-05-01 12:10:00,65.77,65.78,65.62,65.64,16400.0,60.1373,60.1464,60.0001,60.0184,16400.0
2014-05-01 12:20:00,65.63,65.82,65.53,65.77,25100.0,60.0093,60.183,59.9178,60.1373,25100.0
2014-05-01 12:30:00,65.74,65.76,65.45,65.45,12900.0,60.1099,60.1281,59.8447,59.8447,12900.0
2014-05-01 12:40:00,65.43,65.45,65.27,65.34,18200.0,59.8264,59.8447,59.6801,59.7441,18200.0
2014-05-01 12:50:00,65.34,65.52,65.34,65.49,12900.0,59.7441,59.9087,59.7441,59.8813,12900.0
2014-05-01 13:00:00,65.5,65.52,65.46,65.49,8700.0,59.8904,59.9087,59.8538,59.8813,8700.0
2014-05-01 13:10:00,65.49,65.49,65.38,65.44,13000.0,59.8813,59.8813,59.7807,59.8355,13000.0
2014-05-01 13:20:00,65.43,65.51,65.42,65.45,12000.0,59.8264,59.8996,59.8173,59.8447,12000.0
2014-05-01 13:30:00,65.45,65.45,65.34,65.38,10000.0,59.8447,59.8447,59.7441,59.7807,10000.0
2014-05-01 13:40:00,65.35,65.37,65.13,65.16,11900.0,59.7533,59.7715,59.5521,59.5795,11900.0
2014-05-01 13:50:00,65.14,65.26,65.09,65.18,24200.0,59.5612,59.671,59.5155,59.5978,24200.0
2014-05-01 14:00:00,65.19,65.19,65.12,65.18,14700.0,59.607,59.607,59.543,59.5978,14700.0
2014-05-01 14:10:00,65.18,65.18,65.0,65.11,1018500.0,59.5978,59.5978,59.4332,59.5338,1018500.0
2014-05-01 14:20:00,65.14,65.3,64.94,65.0,58700.0,59.5612,59.7075,59.3784,59.4332,58700.0
2014-05-01 14:30:00,65.03,65.11,64.76,64.79,23800.0,59.4607,59.5338,59.2138,59.2412,23800.0
2014-05-01 14:40:00,64.78,64.84,64.66,64.8,57900.0,59.2321,59.2869,59.1223,59.2504,57900.0
2014-05-01 14:50:00,64.82,64.87,64.75,64.8,32400.0,59.2686,59.3144,59.2046,59.2504,32400.0
2014-05-01 15:00:00,64.85,64.85,64.63,64.69,32600.0,59.2961,59.2961,59.0949,59.1498,32600.0
2014-05-01 15:10:00,64.71,64.89,64.67,64.83,24700.0,59.1681,59.3326,59.1315,59.2778,24700.0
2014-05-01 15:20:00,64.83,64.91,64.75,64.75,27000.0,59.2778,59.3509,59.2046,59.2046,27000.0
2014-05-01 15:30:00,64.75,64.79,64.58,64.58,40800.0,59.2046,59.2412,59.0492,59.0492,40800.0
2014-05-01 15:40:00,64.59,64.59,64.52,64.52,62000.0,59.0583,59.0583,58.9943,58.9943,62000.0
2014-05-01 15:50:00,64.53,64.82,64.53,64.79,213400.0,59.0035,59.2686,59.0035,59.2412,213400.0
2014-05-02 09:30:00,65.25,65.35,64.74,65.3,29500.0,59.6618,59.7533,59.1955,59.7075,29500.0
2014-05-02 09:40:00,65.2,65.51,65.14,65.35,27500.0,59.6161,59.8996,59.5612,59.7533,27500.0
2014-05-02 09:50:00,65.39,65.67,65.2,65.23,42800.0,59.7898,60.0458,59.6161,59.6435,42800.0
2014-05-02 10:00:00,65.3,65.52,65.24,65.47,43900.0,59.7075,59.9087,59.6527,59.863,43900.0
2014-05-02 10:10:00,65.41,65.45,65.22,65.25,16600.0,59.8081,59.8447,59.6344,59.6618,16600.0
2014-05-02 10:20:00,65.27,65.36,65.2,65.31,32200.0,59.6801,59.7624,59.6161,59.7167,32200.0
2014-05-02 10:30:00,65.31,65.65,65.27,65.63,39200.0,59.7167,60.0276,59.6801,60.0093,39200.0
2014-05-02 10:40:00,65.6,65.66,64.99,65.12,27700.0,59.9818,60.0367,59.4241,59.543,27700.0
2014-05-02 10:50:00,65.06,65.38,65.01,65.24,14100.0,59.4881,59.7807,59.4424,59.6527,14100.0
2014-05-02 11:00:00,65.23,65.62,65.16,65.49,20000.0,59.6435,60.0001,59.5795,59.8813,20000.0
2014-05-02 11:10:00,65.46,65.46,65.21,65.27,24600.0,59.8538,59.8538,59.6252,59.6801,24600.0
2014-05-02 11:20:00,65.25,65.28,65.04,65.08,15300.0,59.6618,59.6892,59.4698,59.5064,15300.0
2014-05-02 11:30:00,65.09,65.41,65.09,65.41,18000.0,59.5155,59.8081,59.5155,59.8081,18000.0
2014-05-02 11:40:00,65.39,65.64,65.37,65.61,22200.0,59.7898,60.0184,59.7715,59.991,22200.0
2014-05-02 11:50:00,65.61,65.65,65.56,65.62,15900.0,59.991,60.0276,59.9453,60.0001,15900.0
2014-05-02 12:00:00,65.62,65.62,65.36,65.38,11200.0,60.0001,60.0001,59.7624,59.7807,11200.0
2014-05-02 12:10:00,65.34,65.58,65.33,65.52,15700.0,59.7441,59.9636,59.735,59.9087,15700.0
2014-05-02 12:20:00,65.55,65.55,65.34,65.34,11500.0,59.9361,59.9361,59.7441,59.7441,11500.0
2014-05-02 12:30:00,65.35,65.39,65.3,65.34,17600.0,59.7533,59.7898,59.7075,59.7441,17600.0
2014-05-02 12:40:00,65.38,65.44,65.31,65.43,13700.0,59.7807,59.8355,59.7167,59.8264,13700.0
2014-05-02 12:50:00,65.44,65.45,65.31,65.39,8200.0,59.8355,59.8447,59.7167,59.7898,8200.0
2014-05-02 13:00:00,65.39,65.39,65.24,65.25,13600.0,59.7898,59.7898,59.6527,59.6618,13600.0
2014-05-02 13:10:00,65.25,65.25,65.1,65.25,11900.0,59.6618,59.6618,59.5247,59.6618,11900.0
2014-05-02 13:20:00,65.23,65.24,65.07,65.08,13600.0,59.6435,59.6527,59.4972,59.5064,13600.0
2014-05-02 13:30:00,65.07,65.22,65.03,65.15,10600.0,59.4972,59.6344,59.4607,59.5704,10600.0
2014-05-02 13:40:00,65.11,65.27,65.1,65.24,11000.0,59.5338,59.6801,59.5247,59.6527,11000.0
2014-05-02 13:50:00,65.24,65.25,65.12,65.16,10000.0,59.6527,59.6618,59.543,59.5795,10000.0
2014-05-02 14:00:00,65.16,65.23,65.11,65.11,18000.0,59.5795,59.6435,59.5338,59.5338,18000.0
2014-05-02 14:10:00,65.09,65.22,65.07,65.21,16500.0,59.5155,59.6344,59.4972,59.6252,16500.0
2014-05-02 14:20:00,65.21,65.21,65.11,65.14,9000.0,59.6252,59.6252,59.5338,59.5612,9000.0
2014-05-02 14:30:00,65.12,65.27,65.11,65.27,13700.0,59.543,59.6801,59.5338,59.6801,13700.0
2014-05-02 14:40:00,65.27,65.27,65.06,65.08,17200.0,59.6801,59.6801,59.4881,59.5064,17200.0
2014-05-02 14:50:00,65.1,65.12,65.06,65.08,11200.0,59.5247,59.543,59.4881,59.5064,11200.0
2014-05-02 15:00:00,65.06,65.13,65.0,65.09,15900.0,59.4881,59.5521,59.4332,59.5155,15900.0
2014-05-02 15:10:00,65.1,65.1,65.06,65.09,14400.0,59.5247,59.5247,59.4881,59.5155,14400.0
2014-05-02 15:20:00,65.09,65.13,65.07,65.1,21000.0,59.5155,59.5521,59.4972,59.5247,21000.0
2014-05-02 15:30:00,65.09,65.11,65.04,65.09,22600.0,59.5155,59.5338,59.4698,59.5155,22600.0
2014-05-02 15:40:00,65.09,65.17,65.09,65.16,27600.0,59.5155,59.5887,59.5155,59.5795,27600.0
2014-05-02 15:50:00,65.17,65.26,65.15,65.15,56400.0,59.5887,59.671,59.5704,59.5704,56400.0
2014-05-05 09:30:00,64.89,65.05,63.87,64.16,36000.0,59.3326,59.4789,58.4,58.6652,36000.0
2014-05-05 09:40:00,64.16,64.38,63.99,64.0,8400.0,58.6652,58.8663,58.5097,58.5189,8400.0
2014-05-05 09:50:00,64.0,64.39,63.97,64.39,11800.0,58.5189,58.8755,58.4914,58.8755,11800.0
2014-05-05 10:00:00,64.45,64.54,64.23,64.32,31000.0,58.9303,59.0126,58.7292,58.8115,31000.0
2014-05-05 10:10:00,64.3,64.52,64.27,64.52,23800.0,58.7932,58.9943,58.7657,58.9943,23800.0
2014-05-05 10:20:00,64.59,64.81,64.47,64.53,36900.0,59.0583,59.2595,58.9486,59.0035,36900.0
2014-05-05 10:30:00,64.56,64.94,64.54,64.86,15000.0,59.0309,59.3784,59.0126,59.3052,15000.0
2014-05-05 10:40:00,64.86,65.09,64.74,64.74,18800.0,59.3052,59.5155,59.1955,59.1955,18800.0
2014-05-05 10:50:00,64.69,64.85,64.68,64.73,11600.0,59.1498,59.2961,59.1406,59.1864,11600.0
2014-05-05 11:00:00,64.78,64.78,64.62,64.76,12500.0,59.2321,59.2321,59.0858,59.2138,12500.0
2014-05-05 11:10:00,64.76,64.76,64.62,64.7,144200.0,59.2138,59.2138,59.0858,59.1589,144200.0
2014-05-05 11:20:00,64.61,64.76,64.53,64.62,6600.0,59.0766,59.2138,59.0035,59.0858,6600.0
2014-05-05 11:30:00,64.63,64.76,64.63,64.76,5100.0,59.0949,59.2138,59.0949,59.2138,5100.0
2014-05-05 11:40:00,64.76,64.86,64.53,64.7,19500.0,59.2138,59.3052,59.0035,59.1589,19500.0
2014-05-05 11:50:00,64.7,64.84,64.64,64.7,25700.0,59.1589,59.2869,59.1041,59.1589,25700.0
2014-05-05 12:00:00,64.7,64.75,64.64,64.68,5900.0,59.1589,59.2046,59.1041,59.1406,5900.0
2014-05-05 12:10:00,64.68,64.74,64.68,64.73,4900.0,59.1406,59.1955,59.1406,59.1864,4900.0
2014-05-05 12:20:00,64.74,64.74,64.68,64.7,12200.0,59.1955,59.1955,59.1406,59.1589,12200.0
2014-05-05 12:30:00,64.68,64.8,64.67,64.79,5100.0,59.1406,59.2504,59.1315,59.2412,5100.0
2014-05-05 12:40:00,64.8,64.89,64.74,64.89,5300.0,59.2504,59.3326,59.1955,59.3326,5300.0
2014-05-05 12:50:00,64.89,64.95,64.79,64.79,15000.0,59.3326,59.3875,59.2412,59.2412,15000.0
2014-05-05 13:00:00,64.7,64.79,64.63,64.76,14900.0,59.1589,59.2412,59.0949,59.2138,14900.0
2014-05-05 13:10:00,64.79,64.79,64.55,64.61,11900.0,59.2412,59.2412,59.0218,59.0766,11900.0
2014-05-05 13:20:00,64.64,64.65,64.56,64.56,9900.0,59.1041,59.1132,59.0309,59.0309,9900.0
2014-05-05 13:30:00,64.54,64.7,64.53,64.65,16100.0,59.0126,59.1589,59.0035,59.1132,16100.0
2014-05-05 13:40:00,64.63,64.76,64.58,64.7,13700.0,59.0949,59.2138,59.0492,59.1589,13700.0
2014-05-05 13:50:00,64.68,64.68,64.58,64.6,11700.0,59.1406,59.1406,59.0492,59.0675,11700.0
2014-05-05 14:00:00,64.59,64.95,64.58,64.95,18900.0,59.0583,59.3875,59.0492,59.3875,18900.0
2014-05-05 14:10:00,64.9,64.91,64.8,64.87,10100.0,59.3418,59.3509,59.2504,59.3144,10100.0
2014-05-05 14:20:00,64.9,64.96,64.84,64.95,15800.0,59.3418,59.3967,59.2869,59.3875,15800.0
2014-05-05 14:30:00,64.95,65.0,64.91,64.98,22600.0,59.3875,59.4332,59.3509,59.4149,22600.0
2014-05-05 14:40:00,65.0,65.0,64.96,65.0,45800.0,59.4332,59.4332,59.3967,59.4332,45800.0
2014-05-05 14:50:00,64.98,65.0,64.83,64.86,18200.0,59.4149,59.4332,59.2778,59.3052,18200.0
2014-05-05 15:00:00,64.86,64.86,64.76,64.78,24800.0,59.3052,59.3052,59.2138,59.2321,24800.0
2014-05-05 15:10:00,64.78,64.83,64.77,64.81,18800.0,59.2321,59.2778,59.2229,59.2595,18800.0
2014-05-05 15:20:00,64.8,65.0,64.8,65.0,33300.0,59.2504,59.4332,59.2504,59.4332,33300.0
2014-05-05 15:30:00,64.99,65.02,64.97,65.01,46000.0,59.4241,59.4515,59.4058,59.4424,46000.0
2014-05-05 15:40:00,65.01,65.05,64.88,64.89,68700.0,59.4424,59.4789,59.3235,59.3326,68700.0
2014-05-05 15:50:00,64.89,65.05,64.83,65.01,143100.0,59.3326,59.4789,59.2778,59.4424,143100.0
2014-05-06 09:30:00,63.5,64.76,63.29,63.9,46300.0,58.0617,59.2138,57.8697,58.4274,46300.0
2014-05-06 09:40:00,63.95,64.95,63.84,64.74,45100.0,58.4732,59.3875,58.3726,59.1955,45100.0
2014-05-06 09:50:00,64.68,64.82,64.36,64.71,35900.0,59.1406,59.2686,58.848,59.1681,35900.0
2014-05-06 10:00:00,64.77,65.0,64.55,64.8,37700.0,59.2229,59.4332,59.0218,59.2504,37700.0
2014-05-06 10:10:00,64.81,64.94,64.7,64.92,21600.0,59.2595,59.3784,59.1589,59.3601,21600.0
2014-05-06 10:20:00,64.91,65.57,64.89,65.38,43300.0,59.3509,59.9544,59.3326,59.7807,43300.0
2014-05-06 10:30:00,65.37,65.97,65.22,65.28,61300.0,59.7715,60.3202,59.6344,59.6892,61300.0
2014-05-06 10:40:00,65.23,65.45,65.04,65.05,19400.0,59.6435,59.8447,59.4698,59.4789,19400.0
2014-05-06 10:50:00,65.06,65.23,64.88,64.88,18800.0,59.4881,59.6435,59.3235,59.3235,18800.0
2014-05-06 11:00:00,64.84,64.97,64.67,64.72,18300.0,59.2869,59.4058,59.1315,59.1772,18300.0
2014-05-06 11:10:00,64.7,64.7,64.4,64.4,20300.0,59.1589,59.1589,58.8846,58.8846,20300.0
2014-05-06 11:20:00,64.43,64.73,64.39,64.48,24600.0,58.912,59.1864,58.8755,58.9578,24600.0
2014-05-06 11:30:00,64.48,64.55,64.11,64.44,42200.0,58.9578,59.0218,58.6195,58.9212,42200.0
2014-05-06 11:40:00,64.44,64.59,64.4,64.56,26100.0,58.9212,59.0583,58.8846,59.0309,26100.0
2014-05-06 11:50:00,64.58,64.73,64.55,64.72,18100.0,59.0492,59.1864,59.0218,59.1772,18100.0
2014-05-06 12:00:00,64.72,64.9,64.64,64.78,22700.0,59.1772,59.3418,59.1041,59.2321,22700.0
2014-05-06 12:10:00,64.78,65.0,64.72,64.77,14300.0,59.2321,59.4332,59.1772,59.2229,14300.0
2014-05-06 12:20:00,64.79,64.84,64.63,64.75,12300.0,59.2412,59.2869,59.0949,59.2046,12300.0
2014-05-06 12:30:00,64.72,64.76,64.59,64.66,14700.0,59.1772,59.2138,59.0583,59.1223,14700.0
2014-05-06 12:40:00,64.63,64.66,64.44,64.49,11900.0,59.0949,59.1223,58.9212,58.9669,11900.0
2014-05-06 12:50:00,64.46,64.46,64.22,64.24,14200.0,58.9395,58.9395,58.72,58.7383,14200.0
2014-05-06 13:00:00,64.28,64.28,64.13,64.13,6300.0,58.7749,58.7749,58.6377,58.6377,6300.0
2014-05-06 13:10:00,64.15,64.23,64.12,64.2,6200.0,58.656,58.7292,58.6286,58.7017,6200.0
2014-05-06 13:20:00,64.23,64.4,64.12,64.18,64600.0,58.7292,58.8846,58.6286,58.6835,64600.0
2014-05-06 13:30:00,64.16,64.22,63.99,63.99,18300.0,58.6652,58.72,58.5097,58.5097,18300.0
2014-05-06 13:40:00,64.03,64.06,63.76,63.76,17800.0,58.5463,58.5737,58.2994,58.2994,17800.0
2014-05-06 13:50:00,63.8,63.94,63.8,63.86,21000.0,58.336,58.464,58.336,58.3909,21000.0
2014-05-06 14:00:00,63.86,63.89,63.61,63.67,18400.0,58.3909,58.4183,58.1623,58.2171,18400.0
2014-05-06 14:10:00,63.68,63.78,63.67,63.72,10300.0,58.2263,58.3177,58.2171,58.2629,10300.0
2014-05-06 14:20:00,63.72,63.73,63.57,63.62,12300.0,58.2629,58.272,58.1257,58.1714,12300.0
2014-05-06 14:30:00,63.62,63.62,63.48,63.56,10700.0,58.1714,58.1714,58.0434,58.1166,10700.0
2014-05-06 14:40:00,63.58,63.58,63.5,63.51,14400.0,58.1348,58.1348,58.0617,58.0708,14400.0
2014-05-06 14:50:00,63.49,63.6,63.42,63.55,20500.0,58.0525,58.1531,57.9885,58.1074,20500.0
2014-05-06 15:00:00,63.53,63.58,63.5,63.54,20900.0,58.0891,58.1348,58.0617,58.0983,20900.0
2014-05-06 15:10:00,63.53,63.72,63.52,63.72,25900.0,58.0891,58.2629,58.08,58.2629,25900.0
2014-05-06 15:20:00,63.71,63.87,63.7,63.7,29700.0,58.2537,58.4,58.2446,58.2446,29700.0
2014-05-06 15:30:00,63.7,63.75,63.62,63.7,49800.0,58.2446,58.2903,58.1714,58.2446,49800.0
2014-05-06 15:40:00,63.69,63.71,63.51,63.53,68400.0,58.2354,58.2537,58.0708,58.0891,68400.0
2014-05-06 15:50:00,63.53,63.53,63.3,63.31,100400.0,58.0891,58.0891,57.8788,57.888,100400.0
2014-05-07 09:30:00,63.4,63.89,63.4,63.71,14400.0,57.9703,58.4183,57.9703,58.2537,14400.0
2014-05-07 09:40:00,63.64,64.02,63.44,64.02,18200.0,58.1897,58.5372,58.0068,58.5372,18200.0
2014-05-07 09:50:00,64.1,64.1,63.57,63.57,25600.0,58.6103,58.6103,58.1257,58.1257,25600.0
2014-05-07 10:00:00,63.6,63.77,63.12,63.14,30000.0,58.1531,58.3086,57.7142,57.7325,30000.0
2014-05-07 10:10:00,63.14,63.14,62.85,62.95,47900.0,57.7325,57.7325,57.4674,57.5588,47900.0
2014-05-07 10:20:00,62.95,63.25,62.84,63.24,27700.0,57.5588,57.8331,57.4582,57.824,27700.0
2014-05-07 10:30:00,63.26,63.79,63.26,63.6,32500.0,57.8422,58.3269,57.8422,58.1531,32500.0
2014-05-07 10:40:00,63.56,63.64,63.27,63.59,24000.0,58.1166,58.1897,57.8514,58.144,24000.0
2014-05-07 10:50:00,63.64,63.67,63.39,63.47,21000.0,58.1897,58.2171,57.9611,58.0343,21000.0
2014-05-07 11:00:00,63.41,63.43,63.23,63.4,24400.0,57.9794,57.9977,57.8148,57.9703,24400.0
2014-05-07 11:10:00,63.41,63.52,63.26,63.26,16400.0,57.9794,58.08,57.8422,57.8422,16400.0
2014-05-07 11:20:00,63.23,63.34,63.15,63.29,11600.0,57.8148,57.9154,57.7417,57.8697,11600.0
2014-05-07 11:30:00,63.29,63.4,63.24,63.4,15000.0,57.8697,57.9703,57.824,57.9703,15000.0
2014-05-07 11:40:00,63.4,63.69,63.4,63.53,16100.0,57.9703,58.2354,57.9703,58.0891,16100.0
2014-05-07 11:50:00,63.54,63.7,63.5,63.5,13100.0,58.0983,58.2446,58.0617,58.0617,13100.0
2014-05-07 12:00:00,63.5,63.52,63.41,63.47,15700.0,58.0617,58.08,57.9794,58.0343,15700.0
2014-05-07 12:10:00,63.48,63.53,63.42,63.51,13300.0,58.0434,58.0891,57.9885,58.0708,13300.0
2014-05-07 12:20:00,63.51,63.56,63.23,63.23,9300.0,58.0708,58.1166,57.8148,57.8148,9300.0
2014-05-07 12:30:00,63.22,63.28,63.16,63.21,16500.0,57.8057,57.8605,57.7508,57.7965,16500.0
2014-05-07 12:40:00,63.23,63.26,62.94,63.0,12100.0,57.8148,57.8422,57.5497,57.6045,12100.0
2014-05-07 12:50:00,63.0,63.0,62.75,62.8,15100.0,57.6045,57.6045,57.3759,57.4216,15100.0
2014-05-07 13:00:00,62.79,62.89,62.68,62.68,16600.0,57.4125,57.5039,57.3119,57.3119,16600.0
2014-05-07 13:10:00,62.69,62.99,62.66,62.99,13000.0,57.3211,57.5954,57.2936,57.5954,13000.0
2014-05-07 13:20:00,62.98,62.98,62.7,62.7,19200.0,57.5862,57.5862,57.3302,57.3302,19200.0
2014-05-07 13:30:00,62.71,62.95,62.68,62.92,23000.0,57.3394,57.5588,57.3119,57.5314,23000.0
2014-05-07 13:40:00,62.9,62.94,62.69,62.69,18100.0,57.5131,57.5497,57.3211,57.3211,18100.0
2014-05-07 13:50:00,62.67,62.74,62.48,62.48,11900.0,57.3028,57.3668,57.129,57.129,11900.0
2014-05-07 14:00:00,62.47,62.75,62.45,62.69,29400.0,57.1199,57.3759,57.1016,57.3211,29400.0
2014-05-07 14:10:00,62.68,62.74,62.58,62.71,27200.0,57.3119,57.3668,57.2205,57.3394,27200.0
2014-05-07 14:20:00,62.69,62.71,62.6,62.66,20400.0,57.3211,57.3394,57.2388,57.2936,20400.0
2014-05-07 14:30:00,62.65,62.66,62.45,62.48,41100.0,57.2845,57.2936,57.1016,57.129,41100.0
2014-05-07 14:40:00,62.46,62.54,62.39,62.42,28300.0,57.1108,57.1839,57.0468,57.0742,28300.0
2014-05-07 14:50:00,62.39,62.4,62.17,62.18,58600.0,57.0468,57.0559,56.8456,56.8547,58600.0
2014-05-07 15:00:00,62.2,62.22,62.03,62.2,42400.0,56.873,56.8913,56.7176,56.873,42400.0
2014-05-07 15:10:00,62.2,62.24,62.18,62.2,35400.0,56.873,56.9096,56.8547,56.873,35400.0
2014-05-07 15:20:00,62.22,62.22,62.05,62.05,48900.0,56.8913,56.8913,56.7359,56.7359,48900.0
2014-05-07 15:30:00,62.08,62.15,62.04,62.12,60500.0,56.7633,56.8273,56.7267,56.7999,60500.0
2014-05-07 15:40:00,62.14,62.31,62.1,62.13,126800.0,56.8182,56.9736,56.7816,56.809,126800.0
2014-05-07 15:50:00,62.12,62.25,62.06,62.24,147800.0,56.7999,56.9187,56.745,56.9096,147800.0
2014-05-08 09:30:00,62.25,63.07,62.24,62.99,21000.0,56.9187,57.6685,56.9096,57.5954,21000.0
2014-05-08 09:40:00,62.91,63.26,62.87,62.94,32300.0,57.5222,57.8422,57.4856,57.5497,32300.0
2014-05-08 09:50:00,62.97,63.08,62.78,62.8,19200.0,57.5771,57.6777,57.4034,57.4216,19200.0
2014-05-08 10:00:00,62.84,62.91,62.76,62.76,13300.0,57.4582,57.5222,57.3851,57.3851,13300.0
2014-05-08 10:10:00,62.75,62.85,62.45,62.45,19100.0,57.3759,57.4674,57.1016,57.1016,19100.0
2014-05-08 10:20:00,62.45,62.69,62.39,62.61,32400.0,57.1016,57.3211,57.0468,57.2479,32400.0
2014-05-08 10:30:00,62.62,62.69,62.58,62.69,19200.0,57.2571,57.3211,57.2205,57.3211,19200.0
2014-05-08 10:40:00,62.69,62.73,62.55,62.58,49200.0,57.3211,57.3576,57.1931,57.2205,49200.0
2014-05-08 10:50:00,62.56,62.69,62.45,62.45,18100.0,57.2022,57.3211,57.1016,57.1016,18100.0
2014-05-08 11:00:00,62.44,62.51,62.35,62.41,19700.0,57.0925,57.1565,57.0102,57.065,19700.0
2014-05-08 11:10:00,62.41,62.61,62.4,62.44,20600.0,57.065,57.2479,57.0559,57.0925,20600.0
2014-05-08 11:20:00,62.45,62.5,62.28,62.28,14600.0,57.1016,57.1473,56.9462,56.9462,14600.0
2014-05-08 11:30:00,62.3,62.5,62.3,62.32,22100.0,56.9645,57.1473,56.9645,56.9828,22100.0
2014-05-08 11:40:00,62.3,62.33,62.23,62.29,12700.0,56.9645,56.9919,56.9005,56.9553,12700.0
2014-05-08 11:50:00,62.31,62.34,62.19,62.2,9700.0,56.9736,57.001,56.8639,56.873,9700.0
2014-05-08 12:00:00,62.2,62.31,62.2,62.31,33000.0,56.873,56.9736,56.873,56.9736,33000.0
2014-05-08 12:10:00,62.31,62.34,62.2,62.2,11000.0,56.9736,57.001,56.873,56.873,11000.0
2014-05-08 12:20:00,62.23,62.43,62.18,62.41,13700.0,56.9005,57.0833,56.8547,57.065,13700.0
2014-05-08 12:30:00,62.38,62.47,62.31,62.47,10000.0,57.0376,57.1199,56.9736,57.1199,10000.0
2014-05-08 12:40:00,62.5,62.5,62.27,62.27,12400.0,57.1473,57.1473,56.937,56.937,12400.0
2014-05-08 12:50:00,62.25,62.36,62.13,62.36,12200.0,56.9187,57.0193,56.809,57.0193,12200.0
2014-05-08 13:00:00,62.34,62.39,62.28,62.37,9500.0,57.001,57.0468,56.9462,57.0285,9500.0
2014-05-08 13:10:00,62.36,62.36,62.13,62.16,18800.0,57.0193,57.0193,56.809,56.8365,18800.0
2014-05-08 13:20:00,62.19,62.24,62.04,62.23,16100.0,56.8639,56.9096,56.7267,56.9005,16100.0
2014-05-08 13:30:00,62.21,62.21,62.1,62.17,5500.0,56.8822,56.8822,56.7816,56.8456,5500.0
2014-05-08 13:40:00,62.14,62.22,62.01,62.01,54100.0,56.8182,56.8913,56.6993,56.6993,54100.0
2014-05-08 13:50:00,62.0,62.06,61.86,61.9,44500.0,56.6902,56.745,56.5621,56.5987,44500.0
2014-05-08 14:00:00,61.9,61.92,61.77,61.79,18700.0,56.5987,56.617,56.4799,56.4981,18700.0
2014-05-08 14:10:00,61.77,61.77,61.56,61.56,34300.0,56.4799,56.4799,56.2878,56.2878,34300.0
2014-05-08 14:20:00,61.57,61.57,61.41,61.42,26200.0,56.297,56.297,56.1507,56.1598,26200.0
2014-05-08 14:30:00,61.42,61.53,61.38,61.38,25200.0,56.1598,56.2604,56.1233,56.1233,25200.0
2014-05-08 14:40:00,61.38,61.46,61.27,61.28,34400.0,56.1233,56.1964,56.0227,56.0318,34400.0
2014-05-08 14:50:00,61.28,61.35,61.2,61.23,30400.0,56.0318,56.0958,55.9587,55.9861,30400.0
2014-05-08 15:00:00,61.24,61.27,61.07,61.07,35800.0,55.9952,56.0227,55.8398,55.8398,35800.0
2014-05-08 15:10:00,61.03,61.12,61.02,61.09,34200.0,55.8032,55.8855,55.7941,55.8581,34200.0
2014-05-08 15:20:00,61.08,61.12,60.99,61.04,45000.0,55.8489,55.8855,55.7667,55.8124,45000.0
2014-05-08 15:30:00,61.04,61.2,60.96,61.09,40500.0,55.8124,55.9587,55.7392,55.8581,40500.0
2014-05-08 15:40:00,61.1,61.1,60.93,60.94,59200.0,55.8672,55.8672,55.7118,55.7209,59200.0
2014-05-08 15:50:00,60.94,61.11,60.91,61.1,123500.0,55.7209,55.8764,55.6935,55.8672,123500.0
2014-05-09 09:30:00,61.12,61.26,60.54,60.66,45300.0,55.8855,56.0135,55.3552,55.4649,45300.0
2014-05-09 09:40:00,60.68,60.7,60.42,60.56,30500.0,55.4832,55.5015,55.2455,55.3735,30500.0
2014-05-09 09:50:00,60.52,60.52,60.13,60.32,28600.0,55.3369,55.3369,54.9803,55.154,28600.0
2014-05-09 10:00:00,60.28,60.59,60.19,60.56,18800.0,55.1175,55.4009,55.0352,55.3735,18800.0
2014-05-09 10:10:00,60.52,60.57,60.28,60.28,23700.0,55.3369,55.3826,55.1175,55.1175,23700.0
2014-05-09 10:20:00,60.29,60.43,60.29,60.38,23300.0,55.1266,55.2546,55.1266,55.2089,23300.0
2014-05-09 10:30:00,60.39,60.43,60.22,60.37,25400.0,55.218,55.2546,55.0626,55.1998,25400.0
2014-05-09 10:40:00,60.4,60.4,60.13,60.17,24000.0,55.2272,55.2272,54.9803,55.0169,24000.0
2014-05-09 10:50:00,60.16,60.16,59.95,59.99,70400.0,55.0077,55.0077,54.8157,54.8523,70400.0
2014-05-09 11:00:00,59.98,60.0,59.54,59.58,51600.0,54.8432,54.8614,54.4408,54.4774,51600.0
2014-05-09 11:10:00,59.55,59.89,59.52,59.85,39400.0,54.45,54.7609,54.4226,54.7243,39400.0
2014-05-09 11:20:00,59.87,59.87,59.76,59.84,20100.0,54.7426,54.7426,54.642,54.7151,20100.0
2014-05-09 11:30:00,59.86,60.09,59.84,60.07,14700.0,54.7334,54.9437,54.7151,54.9254,14700.0
2014-05-09 11:40:00,60.07,60.07,59.89,60.01,10600.0,54.9254,54.9254,54.7609,54.8706,10600.0
2014-05-09 11:50:00,60.01,60.01,59.87,59.87,10500.0,54.8706,54.8706,54.7426,54.7426,10500.0
2014-05-09 12:00:00,59.9,59.9,59.77,59.77,19500.0,54.77,54.77,54.6511,54.6511,19500.0
2014-05-09 12:10:00,59.77,59.83,59.76,59.77,16500.0,54.6511,54.706,54.642,54.6511,16500.0
2014-05-09 12:20:00,59.8,59.86,59.69,59.73,23500.0,54.6786,54.7334,54.578,54.6146,23500.0
2014-05-09 12:30:00,59.69,59.99,59.69,59.96,30700.0,54.578,54.8523,54.578,54.8249,30700.0
2014-05-09 12:40:00,59.97,60.03,59.84,59.86,28400.0,54.834,54.8889,54.7151,54.7334,28400.0
2014-05-09 12:50:00,59.88,60.02,59.88,59.88,18200.0,54.7517,54.8797,54.7517,54.7517,18200.0
2014-05-09 13:00:00,59.92,59.95,59.88,59.91,12400.0,54.7883,54.8157,54.7517,54.7791,12400.0
2014-05-09 13:10:00,59.9,59.94,59.87,59.9,11000.0,54.77,54.8066,54.7426,54.77,11000.0
2014-05-09 13:20:00,59.91,59.98,59.88,59.98,12000.0,54.7791,54.8432,54.7517,54.8432,12000.0
2014-05-09 13:30:00,59.99,60.07,59.91,59.95,29300.0,54.8523,54.9254,54.7791,54.8157,29300.0
2014-05-09 13:40:00,59.95,59.95,59.83,59.91,14000.0,54.8157,54.8157,54.706,54.7791,14000.0
2014-05-09 13:50:00,59.92,59.94,59.87,59.91,22100.0,54.7883,54.8066,54.7426,54.7791,22100.0
2014-05-09 14:00:00,59.9,60.03,59.9,59.95,20100.0,54.77,54.8889,54.77,54.8157,20100.0
2014-05-09 14:10:00,59.95,59.98,59.75,59.8,14100.0,54.8157,54.8432,54.6329,54.6786,14100.0
2014-05-09 14:20:00,59.79,59.89,59.78,59.85,14800.0,54.6694,54.7609,54.6603,54.7243,14800.0
2014-05-09 14:30:00,59.84,59.93,59.83,59.93,18900.0,54.7151,54.7974,54.706,54.7974,18900.0
2014-05-09 14:40:00,59.92,59.93,59.79,59.81,21000.0,54.7883,54.7974,54.6694,54.6877,21000.0
2014-05-09 14:50:00,59.8,59.87,59.75,59.87,40100.0,54.6786,54.7426,54.6329,54.7426,40100.0
2014-05-09 15:00:00,59.88,60.01,59.87,60.0,32700.0,54.7517,54.8706,54.7426,54.8614,32700.0
2014-05-09 15:10:00,60.0,60.02,59.89,60.0,32400.0,54.8614,54.8797,54.7609,54.8614,32400.0
2014-05-09 15:20:00,60.0,60.01,59.82,59.84,26400.0,54.8614,54.8706,54.6969,54.7151,26400.0
2014-05-09 15:30:00,59.83,60.03,59.83,60.03,41300.0,54.706,54.8889,54.706,54.8889,41300.0
2014-05-09 15:40:00,60.0,60.05,59.96,60.0,69500.0,54.8614,54.9072,54.8249,54.8614,69500.0
2014-05-09 15:50:00,60.0,60.0,59.86,59.92,109900.0,54.8614,54.8614,54.7334,54.7883,109900.0
2014-05-12 09:30:00,60.58,61.16,60.52,61.16,35800.0,55.3918,55.9221,55.3369,55.9221,35800.0
2014-05-12 09:40:00,61.17,61.65,61.17,61.64,42400.0,55.9312,56.3701,55.9312,56.361,42400.0
2014-05-12 09:50:00,61.66,61.85,61.55,61.84,16900.0,56.3793,56.553,56.2787,56.5439,16900.0
2014-05-12 10:00:00,61.85,62.09,61.83,61.91,22900.0,56.553,56.7724,56.5347,56.6079,22900.0
2014-05-12 10:10:00,61.81,62.08,61.81,61.96,9800.0,56.5164,56.7633,56.5164,56.6536,9800.0
2014-05-12 10:20:00,61.95,62.01,61.62,61.68,19500.0,56.6444,56.6993,56.3427,56.3976,19500.0
2014-05-12 10:30:00,61.72,61.79,61.66,61.79,19100.0,56.4341,56.4981,56.3793,56.4981,19100.0
2014-05-12 10:40:00,61.81,61.82,61.7,61.7,20200.0,56.5164,56.5256,56.4158,56.4158,20200.0
2014-05-12 10:50:00,61.7,61.78,61.64,61.75,32500.0,56.4158,56.489,56.361,56.4616,32500.0
2014-05-12 11:00:00,61.75,61.81,61.73,61.8,7900.0,56.4616,56.5164,56.4433,56.5073,7900.0
2014-05-12 11:10:00,61.79,61.82,61.7,61.72,10200.0,56.4981,56.5256,56.4158,56.4341,10200.0
2014-05-12 11:20:00,61.7,61.7,61.58,61.65,8100.0,56.4158,56.4158,56.3061,56.3701,8100.0
2014-05-12 11:30:00,61.65,61.77,61.61,61.64,9900.0,56.3701,56.4799,56.3336,56.361,9900.0
2014-05-12 11:40:00,61.62,61.64,61.45,61.46,29300.0,56.3427,56.361,56.1873,56.1964,29300.0
2014-05-12 11:50:00,61.46,61.6,61.46,61.48,30400.0,56.1964,56.3244,56.1964,56.2147,30400.0
2014-05-12 12:00:00,61.5,61.6,61.49,61.57,10600.0,56.233,56.3244,56.2238,56.297,10600.0
2014-05-12 12:10:00,61.59,61.68,61.55,61.68,10600.0,56.3153,56.3976,56.2787,56.3976,10600.0
2014-05-12 12:20:00,61.69,61.83,61.57,61.82,35900.0,56.4067,56.5347,56.297,56.5256,35900.0
2014-05-12 12:30:00,61.8,61.87,61.77,61.85,13700.0,56.5073,56.5713,56.4799,56.553,13700.0
2014-05-12 12:40:00,61.86,61.94,61.82,61.94,12500.0,56.5621,56.6353,56.5256,56.6353,12500.0
2014-05-12 12:50:00,61.92,62.05,61.92,62.05,10700.0,56.617,56.7359,56.617,56.7359,10700.0
2014-05-12 13:00:00,62.01,62.09,61.97,62.07,24100.0,56.6993,56.7724,56.6627,56.7542,24100.0
2014-05-12 13:10:00,62.09,62.27,62.09,62.25,19000.0,56.7724,56.937,56.7724,56.9187,19000.0
2014-05-12 13:20:00,62.22,62.24,62.18,62.21,4800.0,56.8913,56.9096,56.8547,56.8822,4800.0
2014-05-12 13:30:00,62.2,62.22,62.15,62.2,8500.0,56.873,56.8913,56.8273,56.873,8500.0
2014-05-12 13:40:00,62.21,62.26,62.17,62.23,10700.0,56.8822,56.9279,56.8456,56.9005,10700.0
2014-05-12 13:50:00,62.24,62.29,62.15,62.17,10500.0,56.9096,56.9553,56.8273,56.8456,10500.0
2014-05-12 14:00:00,62.17,62.32,62.17,62.31,17600.0,56.8456,56.9828,56.8456,56.9736,17600.0
2014-05-12 14:10:00,62.29,62.33,62.24,62.25,17400.0,56.9553,56.9919,56.9096,56.9187,17400.0
2014-05-12 14:20:00,62.25,62.29,62.19,62.25,19900.0,56.9187,56.9553,56.8639,56.9187,19900.0
2014-05-12 14:30:00,62.26,62.28,62.22,62.22,17800.0,56.9279,56.9462,56.8913,56.8913,17800.0
2014-05-12 14:40:00,62.22,62.22,62.15,62.15,10200.0,56.8913,56.8913,56.8273,56.8273,10200.0
2014-05-12 14:50:00,62.15,62.23,62.15,62.23,18000.0,56.8273,56.9005,56.8273,56.9005,18000.0
2014-05-12 15:00:00,62.22,62.29,62.17,62.19,16400.0,56.8913,56.9553,56.8456,56.8639,16400.0
2014-05-12 15:10:00,62.19,62.19,62.08,62.15,38900.0,56.8639,56.8639,56.7633,56.8273,38900.0
2014-05-12 15:20:00,62.15,62.16,62.03,62.03,33600.0,56.8273,56.8365,56.7176,56.7176,33600.0
2014-05-12 15:30:00,62.02,62.04,62.0,62.01,53900.0,56.7084,56.7267,56.6902,56.6993,53900.0
2014-05-12 15:40:00,62.01,62.11,62.01,62.1,72600.0,56.6993,56.7907,56.6993,56.7816,72600.0
2014-05-12 15:50:00,62.1,62.18,62.07,62.13,90300.0,56.7816,56.8547,56.7542,56.809,90300.0
2014-05-13 09:30:00,62.04,62.25,62.02,62.25,23300.0,56.7267,56.9187,56.7084,56.9187,23300.0
2014-05-13 09:40:00,62.29,62.68,62.29,62.68,32700.0,56.9553,57.3119,56.9553,57.3119,32700.0
2014-05-13 09:50:00,62.63,62.86,62.53,62.59,37600.0,57.2662,57.4765,57.1748,57.2296,37600.0
2014-05-13 10:00:00,62.55,62.58,62.25,62.36,28500.0,57.1931,57.2205,56.9187,57.0193,28500.0
2014-05-13 10:10:00,62.35,62.35,62.07,62.07,19800.0,57.0102,57.0102,56.7542,56.7542,19800.0
2014-05-13 10:20:00,62.09,62.31,62.09,62.29,10600.0,56.7724,56.9736,56.7724,56.9553,10600.0
2014-05-13 10:30:00,62.31,62.47,62.31,62.46,19600.0,56.9736,57.1199,56.9736,57.1108,19600.0
2014-05-13 10:40:00,62.47,62.56,62.39,62.53,20400.0,57.1199,57.2022,57.0468,57.1748,20400.0
2014-05-13 10:50:00,62.48,62.55,62.4,62.43,15500.0,57.129,57.1931,57.0559,57.0833,15500.0
2014-05-13 11:00:00,62.4,62.42,62.21,62.21,6800.0,57.0559,57.0742,56.8822,56.8822,6800.0
2014-05-13 11:10:00,62.21,62.3,62.17,62.23,12000.0,56.8822,56.9645,56.8456,56.9005,12000.0
2014-05-13 11:20:00,62.24,62.34,62.22,62.33,21300.0,56.9096,57.001,56.8913,56.9919,21300.0
2014-05-13 11:30:00,62.28,62.34,62.09,62.11,20300.0,56.9462,57.001,56.7724,56.7907,20300.0
2014-05-13 11:40:00,62.11,62.14,61.97,62.07,10900.0,56.7907,56.8182,56.6627,56.7542,10900.0
2014-05-13 11:50:00,62.04,62.26,62.04,62.15,17700.0,56.7267,56.9279,56.7267,56.8273,17700.0
2014-05-13 12:00:00,62.13,62.18,62.06,62.08,10800.0,56.809,56.8547,56.745,56.7633,10800.0
2014-05-13 12:10:00,62.08,62.18,62.08,62.12,7100.0,56.7633,56.8547,56.7633,56.7999,7100.0
2014-05-13 12:20:00,62.13,62.19,62.02,62.19,8100.0,56.809,56.8639,56.7084,56.8639,8100.0
2014-05-13 12:30:00,62.16,62.16,62.01,62.14,5900.0,56.8365,56.8365,56.6993,56.8182,5900.0
2014-05-13 12:40:00,62.14,62.19,62.1,62.19,5200.0,56.8182,56.8639,56.7816,56.8639,5200.0
2014-05-13 12:50:00,62.18,62.19,62.02,62.06,6600.0,56.8547,56.8639,56.7084,56.745,6600.0
2014-05-13 13:00:00,62.05,62.1,62.02,62.09,11500.0,56.7359,56.7816,56.7084,56.7724,11500.0
2014-05-13 13:10:00,62.09,62.14,62.05,62.14,8600.0,56.7724,56.8182,56.7359,56.8182,8600.0
2014-05-13 13:20:00,62.13,62.13,62.05,62.08,6300.0,56.809,56.809,56.7359,56.7633,6300.0
2014-05-13 13:30:00,62.06,62.09,62.04,62.07,11600.0,56.745,56.7724,56.7267,56.7542,11600.0
2014-05-13 13:40:00,62.1,62.1,62.06,62.06,11100.0,56.7816,56.7816,56.745,56.745,11100.0
2014-05-13 13:50:00,62.07,62.1,62.05,62.1,11500.0,56.7542,56.7816,56.7359,56.7816,11500.0
2014-05-13 14:00:00,62.1,62.1,62.03,62.04,35300.0,56.7816,56.7816,56.7176,56.7267,35300.0
2014-05-13 14:10:00,62.04,62.06,61.86,61.89,24800.0,56.7267,56.745,56.5621,56.5896,24800.0
2014-05-13 14:20:00,61.89,61.96,61.87,61.88,17200.0,56.5896,56.6536,56.5713,56.5804,17200.0
2014-05-13 14:30:00,61.9,61.97,61.9,61.91,11700.0,56.5987,56.6627,56.5987,56.6079,11700.0
2014-05-13 14:40:00,61.91,61.94,61.87,61.87,11900.0,56.6079,56.6353,56.5713,56.5713,11900.0
2014-05-13 14:50:00,61.87,61.89,61.81,61.83,22500.0,56.5713,56.5896,56.5164,56.5347,22500.0
2014-05-13 15:00:00,61.83,61.83,61.69,61.69,14600.0,56.5347,56.5347,56.4067,56.4067,14600.0
2014-05-13 15:10:00,61.69,61.7,61.51,61.52,26200.0,56.4067,56.4158,56.2421,56.2513,26200.0
2014-05-13 15:20:00,61.52,61.58,61.41,61.58,20600.0,56.2513,56.3061,56.1507,56.3061,20600.0
2014-05-13 15:30:00,61.58,61.62,61.51,61.61,27600.0,56.3061,56.3427,56.2421,56.3336,27600.0
2014-05-13 15:40:00,61.6,61.68,61.57,61.58,30600.0,56.3244,56.3976,56.297,56.3061,30600.0
2014-05-13 15:50:00,61.58,61.68,61.5,61.65,97500.0,56.3061,56.3976,56.233,56.3701,97500.0
2014-05-14 09:30:00,61.55,61.55,60.98,61.14,16000.0,56.2787,56.2787,55.7575,55.9038,16000.0
2014-05-14 09:40:00,61.13,61.17,60.93,60.95,21900.0,55.8947,55.9312,55.7118,55.7301,21900.0
2014-05-14 09:50:00,61.04,61.27,61.03,61.25,11300.0,55.8124,56.0227,55.8032,56.0044,11300.0
2014-05-14 10:00:00,61.24,61.51,61.19,61.45,20700.0,55.9952,56.2421,55.9495,56.1873,20700.0
2014-05-14 10:10:00,61.42,61.45,61.15,61.15,12000.0,56.1598,56.1873,55.913,55.913,12000.0
2014-05-14 10:20:00,61.15,61.31,61.14,61.3,14800.0,55.913,56.0592,55.9038,56.0501,14800.0
2014-05-14 10:30:00,61.3,61.37,61.22,61.22,8200.0,56.0501,56.1141,55.977,55.977,8200.0
2014-05-14 10:40:00,61.22,61.33,61.18,61.31,10000.0,55.977,56.0775,55.9404,56.0592,10000.0
2014-05-14 10:50:00,61.31,61.33,61.01,61.01,11900.0,56.0592,56.0775,55.7849,55.7849,11900.0
2014-05-14 11:00:00,61.01,61.01,60.94,61.01,8800.0,55.7849,55.7849,55.7209,55.7849,8800.0
2014-05-14 11:10:00,61.04,61.09,61.0,61.01,5900.0,55.8124,55.8581,55.7758,55.7849,5900.0
2014-05-14 11:20:00,60.99,61.04,60.98,61.04,4800.0,55.7667,55.8124,55.7575,55.8124,4800.0
2014-05-14 11:30:00,61.04,61.25,61.03,61.25,7500.0,55.8124,56.0044,55.8032,56.0044,7500.0
2014-05-14 11:40:00,61.24,61.41,61.24,61.35,10600.0,55.9952,56.1507,55.9952,56.0958,10600.0
2014-05-14 11:50:00,61.33,61.34,61.11,61.11,7100.0,56.0775,56.0867,55.8764,55.8764,7100.0
2014-05-14 12:00:00,61.09,61.17,61.07,61.1,5500.0,55.8581,55.9312,55.8398,55.8672,5500.0
2014-05-14 12:10:00,61.12,61.13,61.06,61.11,4200.0,55.8855,55.8947,55.8307,55.8764,4200.0
2014-05-14 12:20:00,61.13,61.14,61.05,61.05,6500.0,55.8947,55.9038,55.8215,55.8215,6500.0
2014-05-14 12:30:00,61.01,61.2,61.01,61.2,4700.0,55.7849,55.9587,55.7849,55.9587,4700.0
2014-05-14 12:40:00,61.2,61.25,61.17,61.2,4600.0,55.9587,56.0044,55.9312,55.9587,4600.0
2014-05-14 12:50:00,61.22,61.23,61.11,61.18,6400.0,55.977,55.9861,55.8764,55.9404,6400.0
2014-05-14 13:00:00,61.17,61.26,61.17,61.22,4900.0,55.9312,56.0135,55.9312,55.977,4900.0
2014-05-14 13:10:00,61.23,61.29,61.09,61.09,17200.0,55.9861,56.041,55.8581,55.8581,17200.0
2014-05-14 13:20:00,61.14,61.17,61.1,61.14,5400.0,55.9038,55.9312,55.8672,55.9038,5400.0
2014-05-14 13:30:00,61.17,61.23,61.12,61.23,4800.0,55.9312,55.9861,55.8855,55.9861,4800.0
2014-05-14 13:40:00,61.23,61.26,61.19,61.26,9500.0,55.9861,56.0135,55.9495,56.0135,9500.0
2014-05-14 13:50:00,61.25,61.33,61.25,61.33,5600.0,56.0044,56.0775,56.0044,56.0775,5600.0
2014-05-14 14:00:00,61.34,61.41,61.31,61.33,10000.0,56.0867,56.1507,56.0592,56.0775,10000.0
2014-05-14 14:10:00,61.3,61.34,61.27,61.33,5100.0,56.0501,56.0867,56.0227,56.0775,5100.0
2014-05-14 14:20:00,61.33,61.4,61.31,61.33,9600.0,56.0775,56.1415,56.0592,56.0775,9600.0
2014-05-14 14:30:00,61.33,61.36,61.26,61.26,7800.0,56.0775,56.105,56.0135,56.0135,7800.0
2014-05-14 14:40:00,61.26,61.27,61.05,61.06,10100.0,56.0135,56.0227,55.8215,55.8307,10100.0
2014-05-14 14:50:00,61.05,61.1,61.02,61.03,13500.0,55.8215,55.8672,55.7941,55.8032,13500.0
2014-05-14 15:00:00,61.03,61.03,60.96,60.96,14200.0,55.8032,55.8032,55.7392,55.7392,14200.0
2014-05-14 15:10:00,60.95,61.02,60.95,61.02,8300.0,55.7301,55.7941,55.7301,55.7941,8300.0
2014-05-14 15:20:00,61.02,61.05,61.01,61.03,16500.0,55.7941,55.8215,55.7849,55.8032,16500.0
2014-05-14 15:30:00,61.03,61.03,60.91,60.95,19900.0,55.8032,55.8032,55.6935,55.7301,19900.0
2014-05-14 15:40:00,60.95,61.0,60.92,60.92,27700.0,55.7301,55.7758,55.7027,55.7027,27700.0
2014-05-14 15:50:00,60.92,61.0,60.9,60.91,80300.0,55.7027,55.7758,55.6844,55.6935,80300.0
2014-05-15 09:30:00,60.56,60.57,60.13,60.26,11000.0,55.3735,55.3826,54.9803,55.0992,11000.0
2014-05-15 09:40:00,60.18,60.24,59.96,60.01,16800.0,55.026,55.0809,54.8249,54.8706,16800.0
2014-05-15 09:50:00,60.02,60.02,59.62,59.68,30100.0,54.8797,54.8797,54.514,54.5688,30100.0
2014-05-15 10:00:00,59.65,59.68,59.15,59.22,36400.0,54.5414,54.5688,54.0842,54.1482,36400.0
2014-05-15 10:10:00,59.19,59.6,59.11,59.55,50500.0,54.1208,54.4957,54.0477,54.45,50500.0
2014-05-15 10:20:00,59.57,59.8,59.48,59.79,33500.0,54.4683,54.6786,54.386,54.6694,33500.0
2014-05-15 10:30:00,59.8,59.85,59.61,59.64,27500.0,54.6786,54.7243,54.5048,54.5323,27500.0
2014-05-15 10:40:00,59.64,60.0,59.6,59.87,40800.0,54.5323,54.8614,54.4957,54.7426,40800.0
2014-05-15 10:50:00,59.91,60.02,59.72,59.72,40100.0,54.7791,54.8797,54.6054,54.6054,40100.0
2014-05-15 11:00:00,59.73,59.73,59.33,59.33,16400.0,54.6146,54.6146,54.2488,54.2488,16400.0
2014-05-15 11:10:00,59.32,59.37,59.01,59.2,24700.0,54.2397,54.2854,53.9562,54.13,24700.0
2014-05-15 11:20:00,59.19,59.23,58.98,59.07,43100.0,54.1208,54.1574,53.9288,54.0111,43100.0
2014-05-15 11:30:00,59.05,59.3,59.05,59.27,21500.0,53.9928,54.2214,53.9928,54.194,21500.0
2014-05-15 11:40:00,59.27,59.28,58.97,59.02,17700.0,54.194,54.2031,53.9197,53.9654,17700.0
2014-05-15 11:50:00,59.01,59.08,58.94,59.03,35200.0,53.9562,54.0202,53.8922,53.9745,35200.0
2014-05-15 12:00:00,59.03,59.15,59.0,59.0,12800.0,53.9745,54.0842,53.9471,53.9471,12800.0
2014-05-15 12:10:00,59.01,59.12,58.99,59.03,8900.0,53.9562,54.0568,53.9379,53.9745,8900.0
2014-05-15 12:20:00,59.05,59.13,59.0,59.09,13700.0,53.9928,54.066,53.9471,54.0294,13700.0
2014-05-15 12:30:00,59.09,59.2,59.09,59.18,15900.0,54.0294,54.13,54.0294,54.1117,15900.0
2014-05-15 12:40:00,59.14,59.24,59.13,59.21,15200.0,54.0751,54.1665,54.066,54.1391,15200.0
2014-05-15 12:50:00,59.21,59.48,59.2,59.46,15800.0,54.1391,54.386,54.13,54.3677,15800.0
2014-05-15 13:00:00,59.43,59.46,59.34,59.34,18200.0,54.3403,54.3677,54.258,54.258,18200.0
2014-05-15 13:10:00,59.37,59.42,59.26,59.27,16900.0,54.2854,54.3311,54.1848,54.194,16900.0
2014-05-15 13:20:00,59.27,59.31,59.23,59.25,11200.0,54.194,54.2305,54.1574,54.1757,11200.0
2014-05-15 13:30:00,59.28,59.37,59.24,59.24,5000.0,54.2031,54.2854,54.1665,54.1665,5000.0
2014-05-15 13:40:00,59.21,59.24,59.17,59.24,14300.0,54.1391,54.1665,54.1025,54.1665,14300.0
2014-05-15 13:50:00,59.22,59.43,59.21,59.41,11200.0,54.1482,54.3403,54.1391,54.322,11200.0
2014-05-15 14:00:00,59.4,59.53,59.4,59.53,30400.0,54.3128,54.4317,54.3128,54.4317,30400.0
2014-05-15 14:10:00,59.53,59.64,59.42,59.45,16300.0,54.4317,54.5323,54.3311,54.3585,16300.0
2014-05-15 14:20:00,59.44,59.62,59.4,59.48,20600.0,54.3494,54.514,54.3128,54.386,20600.0
2014-05-15 14:30:00,59.49,59.56,59.45,59.53,13800.0,54.3951,54.4591,54.3585,54.4317,13800.0
2014-05-15 14:40:00,59.56,59.58,59.51,59.58,13300.0,54.4591,54.4774,54.4134,54.4774,13300.0
2014-05-15 14:50:00,59.58,59.8,59.58,59.76,38700.0,54.4774,54.6786,54.4774,54.642,38700.0
2014-05-15 15:00:00,59.78,59.88,59.74,59.77,60200.0,54.6603,54.7517,54.6237,54.6511,60200.0
2014-05-15 15:10:00,59.79,59.79,59.6,59.61,45400.0,54.6694,54.6694,54.4957,54.5048,45400.0
2014-05-15 15:20:00,59.63,59.63,59.52,59.61,21300.0,54.5231,54.5231,54.4226,54.5048,21300.0
2014-05-15 15:30:00,59.61,59.79,59.59,59.75,44000.0,54.5048,54.6694,54.4866,54.6329,44000.0
2014-05-15 15:40:00,59.75,59.79,59.73,59.74,39600.0,54.6329,54.6694,54.6146,54.6237,39600.0
2014-05-15 15:50:00,59.73,59.76,59.66,59.75,57000.0,54.6146,54.642,54.5506,54.6329,57000.0
2014-05-16 09:30:00,59.68,60.0,59.54,59.8,67500.0,54.5688,54.8614,54.4408,54.6786,67500.0
2014-05-16 09:40:00,59.78,59.92,59.63,59.9,43300.0,54.6603,54.7883,54.5231,54.77,43300.0
2014-05-16 09:50:00,59.91,60.06,59.82,60.04,28500.0,54.7791,54.9163,54.6969,54.898,28500.0
2014-05-16 10:00:00,60.03,60.17,59.72,59.84,26900.0,54.8889,55.0169,54.6054,54.7151,26900.0
2014-05-16 10:10:00,59.91,60.16,59.91,60.06,14000.0,54.7791,55.0077,54.7791,54.9163,14000.0
2014-05-16 10:20:00,60.03,60.08,59.85,59.9,12900.0,54.8889,54.9346,54.7243,54.77,12900.0
2014-05-16 10:30:00,59.94,60.1,59.93,60.05,13200.0,54.8066,54.9529,54.7974,54.9072,13200.0
2014-05-16 10:40:00,60.05,60.15,60.02,60.15,15500.0,54.9072,54.9986,54.8797,54.9986,15500.0
2014-05-16 10:50:00,60.14,60.21,60.08,60.12,20900.0,54.9895,55.0535,54.9346,54.9712,20900.0
2014-05-16 11:00:00,60.1,60.24,60.1,60.24,19900.0,54.9529,55.0809,54.9529,55.0809,19900.0
2014-05-16 11:10:00,60.25,60.58,60.23,60.54,12100.0,55.09,55.3918,55.0717,55.3552,12100.0
2014-05-16 11:20:00,60.52,60.65,60.51,60.58,25400.0,55.3369,55.4558,55.3278,55.3918,25400.0
2014-05-16 11:30:00,60.57,60.57,60.47,60.47,13700.0,55.3826,55.3826,55.2912,55.2912,13700.0
2014-05-16 11:40:00,60.48,60.52,60.4,60.47,10500.0,55.3003,55.3369,55.2272,55.2912,10500.0
2014-05-16 11:50:00,60.45,60.49,60.34,60.4,38100.0,55.2729,55.3095,55.1723,55.2272,38100.0
2014-05-16 12:00:00,60.39,60.4,60.26,60.27,13800.0,55.218,55.2272,55.0992,55.1083,13800.0
2014-05-16 12:10:00,60.27,60.27,60.14,60.2,7200.0,55.1083,55.1083,54.9895,55.0443,7200.0
2014-05-16 12:20:00,60.2,60.3,60.2,60.28,6200.0,55.0443,55.1357,55.0443,55.1175,6200.0
2014-05-16 12:30:00,60.28,60.36,60.27,60.34,4300.0,55.1175,55.1906,55.1083,55.1723,4300.0
2014-05-16 12:40:00,60.32,60.33,60.25,60.3,9100.0,55.154,55.1632,55.09,55.1357,9100.0
2014-05-16 12:50:00,60.29,60.3,60.26,60.26,9600.0,55.1266,55.1357,55.0992,55.0992,9600.0
2014-05-16 13:00:00,60.26,60.26,60.07,60.18,16600.0,55.0992,55.0992,54.9254,55.026,16600.0
2014-05-16 13:10:00,60.17,60.18,60.07,60.16,12200.0,55.0169,55.026,54.9254,55.0077,12200.0
2014-05-16 13:20:00,60.12,60.17,60.1,60.15,9800.0,54.9712,55.0169,54.9529,54.9986,9800.0
2014-05-16 13:30:00,60.15,60.22,60.15,60.15,7200.0,54.9986,55.0626,54.9986,54.9986,7200.0
2014-05-16 13:40:00,60.15,60.16,60.02,60.08,6100.0,54.9986,55.0077,54.8797,54.9346,6100.0
2014-05-16 13:50:00,60.07,60.08,59.98,60.0,8500.0,54.9254,54.9346,54.8432,54.8614,8500.0
2014-05-16 14:00:00,60.0,60.0,59.82,59.84,9100.0,54.8614,54.8614,54.6969,54.7151,9100.0
2014-05-16 14:10:00,59.84,59.85,59.8,59.81,5000.0,54.7151,54.7243,54.6786,54.6877,5000.0
2014-05-16 14:20:00,59.81,59.9,59.78,59.88,19900.0,54.6877,54.77,54.6603,54.7517,19900.0
2014-05-16 14:30:00,59.9,59.98,59.9,59.97,7000.0,54.77,54.8432,54.77,54.834,7000.0
2014-05-16 14:40:00,59.97,60.08,59.96,60.06,7500.0,54.834,54.9346,54.8249,54.9163,7500.0
2014-05-16 14:50:00,60.05,60.14,60.04,60.13,6500.0,54.9072,54.9895,54.898,54.9803,6500.0
2014-05-16 15:00:00,60.14,60.19,60.14,60.19,6300.0,54.9895,55.0352,54.9895,55.0352,6300.0
2014-05-16 15:10:00,60.18,60.24,60.18,60.24,12400.0,55.026,55.0809,55.026,55.0809,12400.0
2014-05-16 15:20:00,60.24,60.24,60.11,60.11,37300.0,55.0809,55.0809,54.962,54.962,37300.0
2014-05-16 15:30:00,60.11,60.21,60.11,60.17,38100.0,54.962,55.0535,54.962,55.0169,38100.0
2014-05-16 15:40:00,60.17,60.17,60.1,60.16,54100.0,55.0169,55.0169,54.9529,55.0077,54100.0
2014-05-16 15:50:00,60.16,60.45,60.16,60.42,135400.0,55.0077,55.2729,55.0077,55.2455,135400.0
2014-05-19 09:30:00,60.5,60.5,59.86,59.96,27400.0,55.3186,55.3186,54.7334,54.8249,27400.0
2014-05-19 09:40:00,59.99,60.48,59.99,60.3,34600.0,54.8523,55.3003,54.8523,55.1357,34600.0
2014-05-19 09:50:00,60.32,60.4,60.21,60.34,26800.0,55.154,55.2272,55.0535,55.1723,26800.0
2014-05-19 10:00:00,60.32,60.5,60.22,60.3,25200.0,55.154,55.3186,55.0626,55.1357,25200.0
2014-05-19 10:10:00,60.3,60.45,60.21,60.41,12200.0,55.1357,55.2729,55.0535,55.2363,12200.0
2014-05-19 10:20:00,60.43,60.48,60.38,60.42,14700.0,55.2546,55.3003,55.2089,55.2455,14700.0
2014-05-19 10:30:00,60.41,60.47,60.35,60.37,14000.0,55.2363,55.2912,55.1815,55.1998,14000.0
2014-05-19 10:40:00,60.35,60.39,60.26,60.32,19700.0,55.1815,55.218,55.0992,55.154,19700.0
2014-05-19 10:50:00,60.28,60.3,60.17,60.22,13100.0,55.1175,55.1357,55.0169,55.0626,13100.0
2014-05-19 11:00:00,60.23,60.39,60.22,60.38,33000.0,55.0717,55.218,55.0626,55.2089,33000.0
2014-05-19 11:10:00,60.39,60.45,60.32,60.32,7500.0,55.218,55.2729,55.154,55.154,7500.0
2014-05-19 11:20:00,60.32,60.32,60.2,60.24,9900.0,55.154,55.154,55.0443,55.0809,9900.0
2014-05-19 11:30:00,60.21,60.28,60.19,60.19,5800.0,55.0535,55.1175,55.0352,55.0352,5800.0
2014-05-19 11:40:00,60.19,60.19,60.14,60.16,9600.0,55.0352,55.0352,54.9895,55.0077,9600.0
2014-05-19 11:50:00,60.14,60.15,60.01,60.01,7100.0,54.9895,54.9986,54.8706,54.8706,7100.0
2014-05-19 12:00:00,60.03,60.16,60.02,60.16,3800.0,54.8889,55.0077,54.8797,55.0077,3800.0
2014-05-19 12:10:00,60.13,60.14,60.02,60.04,5300.0,54.9803,54.9895,54.8797,54.898,5300.0
2014-05-19 12:20:00,60.06,60.08,60.05,60.05,3000.0,54.9163,54.9346,54.9072,54.9072,3000.0
2014-05-19 12:30:00,60.03,60.04,59.89,59.94,13600.0,54.8889,54.898,54.7609,54.8066,13600.0
2014-05-19 12:40:00,59.94,59.99,59.9,59.93,14900.0,54.8066,54.8523,54.77,54.7974,14900.0
2014-05-19 12:50:00,59.94,60.01,59.89,59.92,21500.0,54.8066,54.8706,54.7609,54.7883,21500.0
2014-05-19 13:00:00,59.93,60.0,59.92,60.0,6100.0,54.7974,54.8614,54.7883,54.8614,6100.0
2014-05-19 13:10:00,59.98,60.03,59.91,59.91,10900.0,54.8432,54.8889,54.7791,54.7791,10900.0
2014-05-19 13:20:00,59.94,60.0,59.91,59.92,5000.0,54.8066,54.8614,54.7791,54.7883,5000.0
2014-05-19 13:30:00,59.92,59.95,59.89,59.89,6600.0,54.7883,54.8157,54.7609,54.7609,6600.0
2014-05-19 13:40:00,59.91,60.02,59.91,59.94,36500.0,54.7791,54.8797,54.7791,54.8066,36500.0
2014-05-19 13:50:00,59.94,59.97,59.88,59.93,14900.0,54.8066,54.834,54.7517,54.7974,14900.0
2014-05-19 14:00:00,59.93,60.03,59.93,59.98,24200.0,54.7974,54.8889,54.7974,54.8432,24200.0
2014-05-19 14:10:00,59.96,60.08,59.9,60.01,25300.0,54.8249,54.9346,54.77,54.8706,25300.0
2014-05-19 14:20:00,60.02,60.24,60.01,60.22,19300.0,54.8797,55.0809,54.8706,55.0626,19300.0
2014-05-19 14:30:00,60.23,60.23,60.07,60.16,16200.0,55.0717,55.0717,54.9254,55.0077,16200.0
2014-05-19 14:40:00,60.15,60.29,60.15,60.29,9900.0,54.9986,55.1266,54.9986,55.1266,9900.0
2014-05-19 14:50:00,60.27,60.3,60.23,60.26,15900.0,55.1083,55.1357,55.0717,55.0992,15900.0
2014-05-19 15:00:00,60.24,60.33,60.23,60.32,12400.0,55.0809,55.1632,55.0717,55.154,12400.0
2014-05-19 15:10:00,60.34,60.34,60.16,60.29,23000.0,55.1723,55.1723,55.0077,55.1266,23000.0
2014-05-19 15:20:00,60.28,60.33,60.18,60.3,129700.0,55.1175,55.1632,55.026,55.1357,129700.0
2014-05-19 15:30:00,60.3,60.46,60.3,60.44,34400.0,55.1357,55.282,55.1357,55.2638,34400.0
2014-05-19 15:40:00,60.43,60.55,60.43,60.55,36000.0,55.2546,55.3643,55.2546,55.3643,36000.0
2014-05-19 15:50:00,60.54,60.63,60.52,60.58,104200.0,55.3552,55.4375,55.3369,55.3918,104200.0
2014-05-20 09:30:00,60.4,60.6,60.23,60.28,11900.0,55.2272,55.4101,55.0717,55.1175,11900.0
2014-05-20 09:40:00,60.22,60.27,60.12,60.14,13600.0,55.0626,55.1083,54.9712,54.9895,13600.0
2014-05-20 09:50:00,60.15,60.3,60.05,60.09,7500.0,54.9986,55.1357,54.9072,54.9437,7500.0
2014-05-20 10:00:00,60.09,60.19,60.04,60.04,6200.0,54.9437,55.0352,54.898,54.898,6200.0
2014-05-20 10:10:00,60.06,60.18,60.06,60.11,3300.0,54.9163,55.026,54.9163,54.962,3300.0
2014-05-20 10:20:00,60.09,60.16,59.82,59.87,7100.0,54.9437,55.0077,54.6969,54.7426,7100.0
2014-05-20 10:30:00,59.82,60.05,59.82,60.0,13800.0,54.6969,54.9072,54.6969,54.8614,13800.0
2014-05-20 10:40:00,59.97,60.05,59.93,60.02,4500.0,54.834,54.9072,54.7974,54.8797,4500.0
2014-05-20 10:50:00,60.0,60.16,59.96,60.11,3600.0,54.8614,55.0077,54.8249,54.962,3600.0
2014-05-20 11:00:00,60.08,60.13,60.04,60.13,2300.0,54.9346,54.9803,54.898,54.9803,2300.0
2014-05-20 11:10:00,60.12,60.24,60.11,60.16,6900.0,54.9712,55.0809,54.962,55.0077,6900.0
2014-05-20 11:20:00,60.17,60.2,60.08,60.1,5400.0,55.0169,55.0443,54.9346,54.9529,5400.0
2014-05-20 11:30:00,60.1,60.17,60.06,60.07,6900.0,54.9529,55.0169,54.9163,54.9254,6900.0
2014-05-20 11:40:00,60.1,60.3,60.1,60.3,7300.0,54.9529,55.1357,54.9529,55.1357,7300.0
2014-05-20 11:50:00,60.3,60.33,60.08,60.14,7600.0,55.1357,55.1632,54.9346,54.9895,7600.0
2014-05-20 12:00:00,60.16,60.16,59.92,59.99,4400.0,55.0077,55.0077,54.7883,54.8523,4400.0
2014-05-20 12:10:00,60.01,60.01,59.82,59.91,18600.0,54.8706,54.8706,54.6969,54.7791,18600.0
2014-05-20 12:20:00,59.91,59.97,59.86,59.87,13600.0,54.7791,54.834,54.7334,54.7426,13600.0
2014-05-20 12:30:00,59.89,59.89,59.77,59.77,6500.0,54.7609,54.7609,54.6511,54.6511,6500.0
2014-05-20 12:40:00,59.74,59.75,59.72,59.72,8200.0,54.6237,54.6329,54.6054,54.6054,8200.0
2014-05-20 12:50:00,59.73,59.77,59.68,59.69,6200.0,54.6146,54.6511,54.5688,54.578,6200.0
2014-05-20 13:00:00,59.69,59.72,59.62,59.7,7000.0,54.578,54.6054,54.514,54.5871,7000.0
2014-05-20 13:10:00,59.67,59.67,59.52,59.56,3900.0,54.5597,54.5597,54.4226,54.4591,3900.0
2014-05-20 13:20:00,59.59,59.65,59.53,59.65,6000.0,54.4866,54.5414,54.4317,54.5414,6000.0
2014-05-20 13:30:00,59.64,59.69,59.63,59.69,8800.0,54.5323,54.578,54.5231,54.578,8800.0
2014-05-20 13:40:00,59.67,59.67,59.54,59.54,6500.0,54.5597,54.5597,54.4408,54.4408,6500.0
2014-05-20 13:50:00,59.48,59.51,59.35,59.36,9600.0,54.386,54.4134,54.2671,54.2763,9600.0
2014-05-20 14:00:00,59.33,59.36,59.23,59.26,31000.0,54.2488,54.2763,54.1574,54.1848,31000.0
2014-05-20 14:10:00,59.27,59.33,59.25,59.33,19000.0,54.194,54.2488,54.1757,54.2488,19000.0
2014-05-20 14:20:00,59.34,59.37,59.33,59.36,8100.0,54.258,54.2854,54.2488,54.2763,8100.0
2014-05-20 14:30:00,59.36,59.37,59.27,59.27,10900.0,54.2763,54.2854,54.194,54.194,10900.0
2014-05-20 14:40:00,59.28,59.47,59.26,59.45,7400.0,54.2031,54.3768,54.1848,54.3585,7400.0
2014-05-20 14:50:00,59.45,59.45,59.35,59.41,9300.0,54.3585,54.3585,54.2671,54.322,9300.0
2014-05-20 15:00:00,59.42,59.48,59.41,59.45,10500.0,54.3311,54.386,54.322,54.3585,10500.0
2014-05-20 15:10:00,59.44,59.47,59.41,59.47,7800.0,54.3494,54.3768,54.322,54.3768,7800.0
2014-05-20 15:20:00,59.47,59.58,59.4,59.53,13600.0,54.3768,54.4774,54.3128,54.4317,13600.0
2014-05-20 15:30:00,59.53,59.75,59.53,59.72,11800.0,54.4317,54.6329,54.4317,54.6054,11800.0
2014-05-20 15:40:00,59.72,59.72,59.57,59.57,11300.0,54.6054,54.6054,54.4683,54.4683,11300.0
2014-05-20 15:50:00,59.57,59.63,59.55,59.57,33800.0,54.4683,54.5231,54.45,54.4683,33800.0
2014-05-21 09:30:00,59.7,60.23,59.7,60.06,11400.0,54.5871,55.0717,54.5871,54.9163,11400.0
2014-05-21 09:40:00,59.98,60.18,59.94,60.09,8400.0,54.8432,55.026,54.8066,54.9437,8400.0
2014-05-21 09:50:00,60.02,60.07,59.89,59.93,5300.0,54.8797,54.9254,54.7609,54.7974,5300.0
2014-05-21 10:00:00,59.97,60.25,59.97,60.23,7300.0,54.834,55.09,54.834,55.0717,7300.0
2014-05-21 10:10:00,60.25,60.33,60.01,60.06,18000.0,55.09,55.1632,54.8706,54.9163,18000.0
2014-05-21 10:20:00,60.01,60.01,59.81,59.9,8100.0,54.8706,54.8706,54.6877,54.77,8100.0
2014-05-21 10:30:00,59.96,59.99,59.87,59.98,17500.0,54.8249,54.8523,54.7426,54.8432,17500.0
2014-05-21 10:40:00,59.94,59.97,59.86,59.86,7200.0,54.8066,54.834,54.7334,54.7334,7200.0
2014-05-21 10:50:00,59.87,59.87,59.6,59.6,18400.0,54.7426,54.7426,54.4957,54.4957,18400.0
2014-05-21 11:00:00,59.59,59.66,59.53,59.54,40800.0,54.4866,54.5506,54.4317,54.4408,40800.0
2014-05-21 11:10:00,59.53,59.55,59.32,59.32,48800.0,54.4317,54.45,54.2397,54.2397,48800.0
2014-05-21 11:20:00,59.31,59.38,59.12,59.17,17700.0,54.2305,54.2945,54.0568,54.1025,17700.0
2014-05-21 11:30:00,59.18,59.19,59.11,59.18,19000.0,54.1117,54.1208,54.0477,54.1117,19000.0
2014-05-21 11:40:00,59.19,59.2,59.07,59.07,15300.0,54.1208,54.13,54.0111,54.0111,15300.0
2014-05-21 11:50:00,59.07,59.13,59.04,59.04,12100.0,54.0111,54.066,53.9837,53.9837,12100.0
2014-05-21 12:00:00,59.06,59.17,59.03,59.04,9200.0,54.0019,54.1025,53.9745,53.9837,9200.0
2014-05-21 12:10:00,59.04,59.06,58.96,58.98,10900.0,53.9837,54.0019,53.9105,53.9288,10900.0
2014-05-21 12:20:00,58.99,59.12,58.98,59.12,21700.0,53.9379,54.0568,53.9288,54.0568,21700.0
2014-05-21 12:30:00,59.11,59.18,59.02,59.16,15900.0,54.0477,54.1117,53.9654,54.0934,15900.0
2014-05-21 12:40:00,59.16,59.24,59.14,59.14,14900.0,54.0934,54.1665,54.0751,54.0751,14900.0
2014-05-21 12:50:00,59.16,59.33,59.15,59.33,8900.0,54.0934,54.2488,54.0842,54.2488,8900.0
2014-05-21 13:00:00,59.33,59.39,59.31,59.34,9700.0,54.2488,54.3037,54.2305,54.258,9700.0
2014-05-21 13:10:00,59.37,59.4,59.31,59.34,6100.0,54.2854,54.3128,54.2305,54.258,6100.0
2014-05-21 13:20:00,59.31,59.36,59.27,59.35,5300.0,54.2305,54.2763,54.194,54.2671,5300.0
2014-05-21 13:30:00,59.33,59.33,59.23,59.24,5000.0,54.2488,54.2488,54.1574,54.1665,5000.0
2014-05-21 13:40:00,59.23,59.35,59.23,59.27,10000.0,54.1574,54.2671,54.1574,54.194,10000.0
2014-05-21 13:50:00,59.28,59.45,59.28,59.44,10600.0,54.2031,54.3585,54.2031,54.3494,10600.0
2014-05-21 14:00:00,59.44,59.56,59.29,59.29,17600.0,54.3494,54.4591,54.2122,54.2122,17600.0
2014-05-21 14:10:00,59.28,59.28,59.07,59.23,26400.0,54.2031,54.2031,54.0111,54.1574,26400.0
2014-05-21 14:20:00,59.23,59.32,59.2,59.3,13200.0,54.1574,54.2397,54.13,54.2214,13200.0
2014-05-21 14:30:00,59.31,59.44,59.3,59.38,22600.0,54.2305,54.3494,54.2214,54.2945,22600.0
2014-05-21 14:40:00,59.38,59.49,59.38,59.49,17700.0,54.2945,54.3951,54.2945,54.3951,17700.0
2014-05-21 14:50:00,59.49,59.56,59.46,59.56,26300.0,54.3951,54.4591,54.3677,54.4591,26300.0
2014-05-21 15:00:00,59.55,59.61,59.42,59.46,30400.0,54.45,54.5048,54.3311,54.3677,30400.0
2014-05-21 15:10:00,59.47,59.55,59.43,59.43,19900.0,54.3768,54.45,54.3403,54.3403,19900.0
2014-05-21 15:20:00,59.41,59.42,59.36,59.36,15200.0,54.322,54.3311,54.2763,54.2763,15200.0
2014-05-21 15:30:00,59.37,59.39,59.25,59.28,19500.0,54.2854,54.3037,54.1757,54.2031,19500.0
2014-05-21 15:40:00,59.28,59.28,59.19,59.21,41700.0,54.2031,54.2031,54.1208,54.1391,41700.0
2014-05-21 15:50:00,59.21,59.21,59.06,59.17,156100.0,54.1391,54.1391,54.0019,54.1025,156100.0
2014-05-22 09:30:00,59.28,59.43,59.04,59.15,30400.0,54.2483,54.3856,54.0287,54.1294,30400.0
2014-05-22 09:40:00,59.17,59.17,58.88,59.01,29800.0,54.1477,54.1477,53.8823,54.0013,29800.0
2014-05-22 09:50:00,59.04,59.16,58.99,59.08,14200.0,54.0287,54.1385,53.983,54.0653,14200.0
2014-05-22 10:00:00,59.08,59.17,58.96,59.05,20700.0,54.0653,54.1477,53.9555,54.0379,20700.0
2014-05-22 10:10:00,59.11,59.3,59.11,59.27,11500.0,54.0928,54.2666,54.0928,54.2392,11500.0
2014-05-22 10:20:00,59.29,59.29,59.09,59.12,15400.0,54.2575,54.2575,54.0745,54.1019,15400.0
2014-05-22 10:30:00,59.1,59.22,59.08,59.12,13000.0,54.0836,54.1934,54.0653,54.1019,13000.0
2014-05-22 10:40:00,59.13,59.21,59.09,59.21,12000.0,54.1111,54.1843,54.0745,54.1843,12000.0
2014-05-22 10:50:00,59.23,59.27,59.18,59.22,36400.0,54.2026,54.2392,54.1568,54.1934,36400.0
2014-05-22 11:00:00,59.23,59.44,59.22,59.39,62600.0,54.2026,54.3948,54.1934,54.349,62600.0
2014-05-22 11:10:00,59.39,59.41,59.29,59.31,14200.0,54.349,54.3673,54.2575,54.2758,14200.0
2014-05-22 11:20:00,59.3,59.52,59.3,59.5,18100.0,54.2666,54.468,54.2666,54.4497,18100.0
2014-05-22 11:30:00,59.5,59.56,59.48,59.5,53000.0,54.4497,54.5046,54.4314,54.4497,53000.0
2014-05-22 11:40:00,59.5,59.58,59.5,59.52,18200.0,54.4497,54.5229,54.4497,54.468,18200.0
2014-05-22 11:50:00,59.53,59.53,59.44,59.45,7900.0,54.4771,54.4771,54.3948,54.4039,7900.0
2014-05-22 12:00:00,59.46,59.47,59.34,59.34,6700.0,54.4131,54.4222,54.3032,54.3032,6700.0
2014-05-22 12:10:00,59.33,59.35,59.28,59.31,8300.0,54.2941,54.3124,54.2483,54.2758,8300.0
2014-05-22 12:20:00,59.32,59.44,59.28,59.44,9000.0,54.2849,54.3948,54.2483,54.3948,9000.0
2014-05-22 12:30:00,59.43,59.5,59.43,59.5,8600.0,54.3856,54.4497,54.3856,54.4497,8600.0
2014-05-22 12:40:00,59.49,59.52,59.46,59.47,13400.0,54.4405,54.468,54.4131,54.4222,13400.0
2014-05-22 12:50:00,59.47,59.49,59.42,59.45,4400.0,54.4222,54.4405,54.3765,54.4039,4400.0
2014-05-22 13:00:00,59.44,59.64,59.44,59.57,6900.0,54.3948,54.5778,54.3948,54.5137,6900.0
2014-05-22 13:10:00,59.58,59.62,59.49,59.5,15500.0,54.5229,54.5595,54.4405,54.4497,15500.0
2014-05-22 13:20:00,59.5,59.53,59.47,59.51,12900.0,54.4497,54.4771,54.4222,54.4588,12900.0
2014-05-22 13:30:00,59.52,59.6,59.5,59.5,11700.0,54.468,54.5412,54.4497,54.4497,11700.0
2014-05-22 13:40:00,59.5,59.55,59.49,59.51,26700.0,54.4497,54.4954,54.4405,54.4588,26700.0
2014-05-22 13:50:00,59.51,59.6,59.5,59.56,21900.0,54.4588,54.5412,54.4497,54.5046,21900.0
2014-05-22 14:00:00,59.56,59.59,59.47,59.52,28600.0,54.5046,54.532,54.4222,54.468,28600.0
2014-05-22 14:10:00,59.53,59.75,59.52,59.67,53900.0,54.4771,54.6784,54.468,54.6052,53900.0
2014-05-22 14:20:00,59.68,59.8,59.66,59.8,15100.0,54.6144,54.7242,54.5961,54.7242,15100.0
2014-05-22 14:30:00,59.8,59.81,59.76,59.81,11900.0,54.7242,54.7334,54.6876,54.7334,11900.0
2014-05-22 14:40:00,59.81,59.89,59.8,59.81,15200.0,54.7334,54.8066,54.7242,54.7334,15200.0
2014-05-22 14:50:00,59.8,59.85,59.78,59.81,19900.0,54.7242,54.77,54.7059,54.7334,19900.0
2014-05-22 15:00:00,59.8,59.81,59.74,59.8,18300.0,54.7242,54.7334,54.6693,54.7242,18300.0
2014-05-22 15:10:00,59.78,59.82,59.76,59.81,14500.0,54.7059,54.7425,54.6876,54.7334,14500.0
2014-05-22 15:20:00,59.82,59.92,59.8,59.87,49500.0,54.7425,54.834,54.7242,54.7883,49500.0
2014-05-22 15:30:00,59.84,60.02,59.84,59.94,31600.0,54.7608,54.9255,54.7608,54.8523,31600.0
2014-05-22 15:40:00,59.95,59.97,59.78,59.85,34800.0,54.8615,54.8798,54.7059,54.77,34800.0
2014-05-22 15:50:00,59.85,59.97,59.83,59.9,85500.0,54.77,54.8798,54.7517,54.8157,85500.0
2014-05-23 09:30:00,59.95,60.11,59.78,59.78,16000.0,54.8615,55.0079,54.7059,54.7059,16000.0
2014-05-23 09:40:00,59.84,60.01,59.62,59.89,12500.0,54.7608,54.9164,54.5595,54.8066,12500.0
2014-05-23 09:50:00,59.88,60.28,59.88,60.25,14300.0,54.7974,55.1635,54.7974,55.136,14300.0
2014-05-23 10:00:00,60.25,60.65,60.24,60.65,17600.0,55.136,55.5021,55.1269,55.5021,17600.0
2014-05-23 10:10:00,60.66,60.78,60.55,60.6,5400.0,55.5112,55.621,55.4105,55.4563,5400.0
2014-05-23 10:20:00,60.64,60.71,60.57,60.69,18700.0,55.4929,55.557,55.4288,55.5387,18700.0
2014-05-23 10:30:00,60.72,60.77,60.63,60.7,18500.0,55.5661,55.6119,55.4838,55.5478,18500.0
2014-05-23 10:40:00,60.7,60.76,60.65,60.65,6300.0,55.5478,55.6027,55.5021,55.5021,6300.0
2014-05-23 10:50:00,60.65,60.66,60.61,60.61,5000.0,55.5021,55.5112,55.4655,55.4655,5000.0
2014-05-23 11:00:00,60.62,60.65,60.46,60.54,4300.0,55.4746,55.5021,55.3282,55.4014,4300.0
2014-05-23 11:10:00,60.54,60.67,60.54,60.67,7600.0,55.4014,55.5204,55.4014,55.5204,7600.0
2014-05-23 11:20:00,60.66,60.73,60.59,60.59,2700.0,55.5112,55.5753,55.4471,55.4471,2700.0
2014-05-23 11:30:00,60.61,60.64,60.57,60.64,3900.0,55.4655,55.4929,55.4288,55.4929,3900.0
2014-05-23 11:40:00,60.66,60.77,60.65,60.77,2800.0,55.5112,55.6119,55.5021,55.6119,2800.0
2014-05-23 11:50:00,60.77,61.11,60.77,61.01,34300.0,55.6119,55.923,55.6119,55.8315,34300.0
2014-05-23 12:00:00,61.02,61.14,60.99,61.0,17900.0,55.8407,55.9505,55.8132,55.8223,17900.0
2014-05-23 12:10:00,61.0,61.17,60.99,61.14,8700.0,55.8223,55.9779,55.8132,55.9505,8700.0
2014-05-23 12:20:00,61.11,61.11,60.99,61.07,4800.0,55.923,55.923,55.8132,55.8864,4800.0
2014-05-23 12:30:00,61.08,61.2,61.04,61.15,8000.0,55.8956,56.0054,55.859,55.9596,8000.0
2014-05-23 12:40:00,61.14,61.21,61.12,61.21,13900.0,55.9505,56.0145,55.9322,56.0145,13900.0
2014-05-23 12:50:00,61.18,61.18,61.1,61.11,6900.0,55.9871,55.9871,55.9139,55.923,6900.0
2014-05-23 13:00:00,61.1,61.21,61.1,61.15,10400.0,55.9139,56.0145,55.9139,55.9596,10400.0
2014-05-23 13:10:00,61.16,61.18,61.11,61.15,7700.0,55.9688,55.9871,55.923,55.9596,7700.0
2014-05-23 13:20:00,61.14,61.2,61.13,61.2,4800.0,55.9505,56.0054,55.9413,56.0054,4800.0
2014-05-23 13:30:00,61.2,61.26,61.14,61.25,8600.0,56.0054,56.0603,55.9505,56.0511,8600.0
2014-05-23 13:40:00,61.23,61.24,61.16,61.22,8400.0,56.0328,56.042,55.9688,56.0237,8400.0
2014-05-23 13:50:00,61.2,61.26,61.18,61.22,8900.0,56.0054,56.0603,55.9871,56.0237,8900.0
2014-05-23 14:00:00,61.21,61.28,61.21,61.23,6300.0,56.0145,56.0786,56.0145,56.0328,6300.0
2014-05-23 14:10:00,61.22,61.28,61.22,61.22,9600.0,56.0237,56.0786,56.0237,56.0237,9600.0
2014-05-23 14:20:00,61.21,61.3,61.21,61.25,11400.0,56.0145,56.0969,56.0145,56.0511,11400.0
2014-05-23 14:30:00,61.26,61.26,61.16,61.2,7900.0,56.0603,56.0603,55.9688,56.0054,7900.0
2014-05-23 14:40:00,61.2,61.24,61.15,61.22,7700.0,56.0054,56.042,55.9596,56.0237,7700.0
2014-05-23 14:50:00,61.25,61.28,61.24,61.28,5500.0,56.0511,56.0786,56.042,56.0786,5500.0
2014-05-23 15:00:00,61.3,61.3,61.26,61.3,19700.0,56.0969,56.0969,56.0603,56.0969,19700.0
2014-05-23 15:10:00,61.3,61.33,61.27,61.28,12400.0,56.0969,56.1243,56.0694,56.0786,12400.0
2014-05-23 15:20:00,61.28,61.31,61.27,61.29,14000.0,56.0786,56.106,56.0694,56.0877,14000.0
2014-05-23 15:30:00,61.29,61.35,61.28,61.3,19900.0,56.0877,56.1426,56.0786,56.0969,19900.0
2014-05-23 15:40:00,61.29,61.32,61.23,61.23,39700.0,56.0877,56.1152,56.0328,56.0328,39700.0
2014-05-23 15:50:00,61.23,61.28,61.18,61.19,59800.0,56.0328,56.0786,55.9871,55.9962,59800.0
2014-05-27 09:30:00,61.4,61.7,61.33,61.5,10700.0,56.1884,56.4629,56.1243,56.2799,10700.0
2014-05-27 09:40:00,61.6,61.6,61.34,61.56,7800.0,56.3714,56.3714,56.1335,56.3348,7800.0
2014-05-27 09:50:00,61.57,61.72,61.53,61.56,8800.0,56.344,56.4812,56.3074,56.3348,8800.0
2014-05-27 10:00:00,61.57,61.71,61.44,61.44,15500.0,56.344,56.4721,56.225,56.225,15500.0
2014-05-27 10:10:00,61.44,61.48,61.36,61.44,14300.0,56.225,56.2616,56.1518,56.225,14300.0
2014-05-27 10:20:00,61.43,61.44,61.28,61.33,14400.0,56.2159,56.225,56.0786,56.1243,14400.0
2014-05-27 10:30:00,61.31,61.31,61.25,61.3,10600.0,56.106,56.106,56.0511,56.0969,10600.0
2014-05-27 10:40:00,61.29,61.47,61.29,61.45,17800.0,56.0877,56.2525,56.0877,56.2342,17800.0
2014-05-27 10:50:00,61.44,61.48,61.36,61.38,9400.0,56.225,56.2616,56.1518,56.1701,9400.0
2014-05-27 11:00:00,61.4,61.4,61.34,61.35,15400.0,56.1884,56.1884,56.1335,56.1426,15400.0
2014-05-27 11:10:00,61.35,61.39,61.27,61.31,27400.0,56.1426,56.1792,56.0694,56.106,27400.0
2014-05-27 11:20:00,61.3,61.33,61.18,61.19,10900.0,56.0969,56.1243,55.9871,55.9962,10900.0
2014-05-27 11:30:00,61.17,61.23,61.16,61.23,16000.0,55.9779,56.0328,55.9688,56.0328,16000.0
2014-05-27 11:40:00,61.24,61.37,61.16,61.23,22300.0,56.042,56.1609,55.9688,56.0328,22300.0
2014-05-27 11:50:00,61.2,61.23,61.17,61.23,9400.0,56.0054,56.0328,55.9779,56.0328,9400.0
2014-05-27 12:00:00,61.22,61.25,61.17,61.17,10200.0,56.0237,56.0511,55.9779,55.9779,10200.0
2014-05-27 12:10:00,61.19,61.22,61.08,61.1,9600.0,55.9962,56.0237,55.8956,55.9139,9600.0
2014-05-27 12:20:00,61.1,61.19,61.09,61.19,16900.0,55.9139,55.9962,55.9047,55.9962,16900.0
2014-05-27 12:30:00,61.21,61.25,61.18,61.2,9200.0,56.0145,56.0511,55.9871,56.0054,9200.0
2014-05-27 12:40:00,61.21,61.29,61.19,61.29,11200.0,56.0145,56.0877,55.9962,56.0877,11200.0
2014-05-27 12:50:00,61.3,61.35,61.29,61.35,6400.0,56.0969,56.1426,56.0877,56.1426,6400.0
2014-05-27 13:00:00,61.36,61.39,61.33,61.35,12900.0,56.1518,56.1792,56.1243,56.1426,12900.0
2014-05-27 13:10:00,61.33,61.35,61.27,61.28,10600.0,56.1243,56.1426,56.0694,56.0786,10600.0
2014-05-27 13:20:00,61.27,61.33,61.22,61.22,12900.0,56.0694,56.1243,56.0237,56.0237,12900.0
2014-05-27 13:30:00,61.21,61.25,61.18,61.24,11500.0,56.0145,56.0511,55.9871,56.042,11500.0
2014-05-27 13:40:00,61.25,61.3,61.22,61.3,11000.0,56.0511,56.0969,56.0237,56.0969,11000.0
2014-05-27 13:50:00,61.29,61.32,61.28,61.31,14500.0,56.0877,56.1152,56.0786,56.106,14500.0
2014-05-27 14:00:00,61.31,61.34,61.29,61.31,17300.0,56.106,56.1335,56.0877,56.106,17300.0
2014-05-27 14:10:00,61.32,61.32,61.19,61.2,15400.0,56.1152,56.1152,55.9962,56.0054,15400.0
2014-05-27 14:20:00,61.2,61.26,61.18,61.23,14400.0,56.0054,56.0603,55.9871,56.0328,14400.0
2014-05-27 14:30:00,61.23,61.23,61.15,61.16,11900.0,56.0328,56.0328,55.9596,55.9688,11900.0
2014-05-27 14:40:00,61.17,61.18,61.16,61.18,15600.0,55.9779,55.9871,55.9688,55.9871,15600.0
2014-05-27 14:50:00,61.19,61.22,61.16,61.16,14000.0,55.9962,56.0237,55.9688,55.9688,14000.0
2014-05-27 15:00:00,61.16,61.16,61.08,61.09,11700.0,55.9688,55.9688,55.8956,55.9047,11700.0
2014-05-27 15:10:00,61.08,61.16,61.04,61.16,24500.0,55.8956,55.9688,55.859,55.9688,24500.0
2014-05-27 15:20:00,61.16,61.25,61.16,61.24,13000.0,55.9688,56.0511,55.9688,56.042,13000.0
2014-05-27 15:30:00,61.24,61.29,61.19,61.29,20200.0,56.042,56.0877,55.9962,56.0877,20200.0
2014-05-27 15:40:00,61.29,61.36,61.24,61.3,36000.0,56.0877,56.1518,56.042,56.0969,36000.0
2014-05-27 15:50:00,61.3,61.39,61.29,61.36,66400.0,56.0969,56.1792,56.0877,56.1518,66400.0
2014-05-28 09:30:00,61.47,61.66,61.37,61.48,13000.0,56.2525,56.4263,56.1609,56.2616,13000.0
2014-05-28 09:40:00,61.62,61.75,61.48,61.75,20700.0,56.3897,56.5087,56.2616,56.5087,20700.0
2014-05-28 09:50:00,61.79,61.97,61.79,61.8,11300.0,56.5453,56.71,56.5453,56.5544,11300.0
2014-05-28 10:00:00,61.71,61.89,61.69,61.89,11800.0,56.4721,56.6368,56.4538,56.6368,11800.0
2014-05-28 10:10:00,61.8,61.84,61.6,61.69,5100.0,56.5544,56.591,56.3714,56.4538,5100.0
2014-05-28 10:20:00,61.64,61.68,61.55,61.62,7700.0,56.408,56.4446,56.3257,56.3897,7700.0
2014-05-28 10:30:00,61.6,61.66,61.54,61.55,12900.0,56.3714,56.4263,56.3165,56.3257,12900.0
2014-05-28 10:40:00,61.58,61.62,61.47,61.52,4900.0,56.3531,56.3897,56.2525,56.2982,4900.0
2014-05-28 10:50:00,61.54,61.55,61.38,61.44,11600.0,56.3165,56.3257,56.1701,56.225,11600.0
2014-05-28 11:00:00,61.47,61.57,61.45,61.56,26500.0,56.2525,56.344,56.2342,56.3348,26500.0
2014-05-28 11:10:00,61.54,61.57,61.43,61.5,53500.0,56.3165,56.344,56.2159,56.2799,53500.0
2014-05-28 11:20:00,61.51,61.53,61.36,61.36,16600.0,56.2891,56.3074,56.1518,56.1518,16600.0
2014-05-28 11:30:00,61.35,61.38,61.33,61.34,6400.0,56.1426,56.1701,56.1243,56.1335,6400.0
2014-05-28 11:40:00,61.34,61.35,61.25,61.35,3400.0,56.1335,56.1426,56.0511,56.1426,3400.0
2014-05-28 11:50:00,61.36,61.36,61.3,61.34,3000.0,56.1518,56.1518,56.0969,56.1335,3000.0
2014-05-28 12:00:00,61.34,61.56,61.34,61.56,5900.0,56.1335,56.3348,56.1335,56.3348,5900.0
2014-05-28 12:10:00,61.58,61.62,61.54,61.54,11100.0,56.3531,56.3897,56.3165,56.3165,11100.0
2014-05-28 12:20:00,61.51,61.53,61.44,61.44,1200.0,56.2891,56.3074,56.225,56.225,1200.0
2014-05-28 12:30:00,61.47,61.57,61.47,61.52,10600.0,56.2525,56.344,56.2525,56.2982,10600.0
2014-05-28 12:40:00,61.52,61.57,61.52,61.56,5200.0,56.2982,56.344,56.2982,56.3348,5200.0
2014-05-28 12:50:00,61.54,61.54,61.5,61.53,4300.0,56.3165,56.3165,56.2799,56.3074,4300.0
2014-05-28 13:00:00,61.53,61.56,61.52,61.56,1100.0,56.3074,56.3348,56.2982,56.3348,1100.0
2014-05-28 13:10:00,61.59,61.64,61.57,61.62,4500.0,56.3623,56.408,56.344,56.3897,4500.0
2014-05-28 13:20:00,61.63,61.65,61.54,61.59,8700.0,56.3989,56.4172,56.3165,56.3623,8700.0
2014-05-28 13:30:00,61.61,61.65,61.57,61.58,11600.0,56.3806,56.4172,56.344,56.3531,11600.0
2014-05-28 13:40:00,61.57,61.61,61.55,61.61,2300.0,56.344,56.3806,56.3257,56.3806,2300.0
2014-05-28 13:50:00,61.63,61.7,61.63,61.69,7400.0,56.3989,56.4629,56.3989,56.4538,7400.0
2014-05-28 14:00:00,61.67,61.71,61.59,61.64,9700.0,56.4355,56.4721,56.3623,56.408,9700.0
2014-05-28 14:10:00,61.62,61.65,61.59,61.63,3000.0,56.3897,56.4172,56.3623,56.3989,3000.0
2014-05-28 14:20:00,61.63,61.67,61.56,61.56,7400.0,56.3989,56.4355,56.3348,56.3348,7400.0
2014-05-28 14:30:00,61.56,61.62,61.52,61.54,22700.0,56.3348,56.3897,56.2982,56.3165,22700.0
2014-05-28 14:40:00,61.56,61.56,61.45,61.54,21100.0,56.3348,56.3348,56.2342,56.3165,21100.0
2014-05-28 14:50:00,61.56,61.63,61.56,61.62,3400.0,56.3348,56.3989,56.3348,56.3897,3400.0
2014-05-28 15:00:00,61.61,61.64,61.5,61.54,23500.0,56.3806,56.408,56.2799,56.3165,23500.0
2014-05-28 15:10:00,61.57,61.66,61.54,61.63,11900.0,56.344,56.4263,56.3165,56.3989,11900.0
2014-05-28 15:20:00,61.63,61.67,61.6,61.62,16200.0,56.3989,56.4355,56.3714,56.3897,16200.0
2014-05-28 15:30:00,61.62,61.66,61.46,61.51,29600.0,56.3897,56.4263,56.2433,56.2891,29600.0
2014-05-28 15:40:00,61.5,61.64,61.48,61.55,48000.0,56.2799,56.408,56.2616,56.3257,48000.0
2014-05-28 15:50:00,61.55,61.58,61.41,61.41,71600.0,56.3257,56.3531,56.1975,56.1975,71600.0
2014-05-29 09:30:00,61.83,62.1,61.73,61.98,27500.0,56.5819,56.829,56.4904,56.7192,27500.0
2014-05-29 09:40:00,61.98,62.01,61.73,61.84,18100.0,56.7192,56.7466,56.4904,56.591,18100.0
2014-05-29 09:50:00,61.83,61.83,61.64,61.66,18800.0,56.5819,56.5819,56.408,56.4263,18800.0
2014-05-29 10:00:00,61.61,61.62,61.15,61.28,14800.0,56.3806,56.3897,55.9596,56.0786,14800.0
2014-05-29 10:10:00,61.27,61.27,60.86,60.91,9300.0,56.0694,56.0694,55.6942,55.74,9300.0
2014-05-29 10:20:00,60.91,60.96,60.84,60.88,8500.0,55.74,55.7857,55.6759,55.7125,8500.0
2014-05-29 10:30:00,60.86,60.86,60.71,60.84,13300.0,55.6942,55.6942,55.557,55.6759,13300.0
2014-05-29 10:40:00,60.84,61.11,60.8,61.1,11100.0,55.6759,55.923,55.6393,55.9139,11100.0
2014-05-29 10:50:00,61.12,61.15,61.08,61.08,5600.0,55.9322,55.9596,55.8956,55.8956,5600.0
2014-05-29 11:00:00,61.07,61.07,60.88,60.9,9300.0,55.8864,55.8864,55.7125,55.7308,9300.0
2014-05-29 11:10:00,60.89,61.11,60.89,61.0,16200.0,55.7217,55.923,55.7217,55.8223,16200.0
2014-05-29 11:20:00,61.0,61.07,60.95,60.95,8800.0,55.8223,55.8864,55.7766,55.7766,8800.0
2014-05-29 11:30:00,60.95,61.02,60.82,60.82,17100.0,55.7766,55.8407,55.6576,55.6576,17100.0
2014-05-29 11:40:00,60.8,60.89,60.76,60.8,13100.0,55.6393,55.7217,55.6027,55.6393,13100.0
2014-05-29 11:50:00,60.8,60.8,60.62,60.62,7100.0,55.6393,55.6393,55.4746,55.4746,7100.0
2014-05-29 12:00:00,60.62,60.67,60.57,60.57,9900.0,55.4746,55.5204,55.4288,55.4288,9900.0
2014-05-29 12:10:00,60.56,60.64,60.51,60.53,9700.0,55.4197,55.4929,55.3739,55.3922,9700.0
2014-05-29 12:20:00,60.54,60.55,60.45,60.46,15200.0,55.4014,55.4105,55.319,55.3282,15200.0
2014-05-29 12:30:00,60.46,60.46,60.34,60.34,7200.0,55.3282,55.3282,55.2184,55.2184,7200.0
2014-05-29 12:40:00,60.33,60.43,60.3,60.43,6500.0,55.2092,55.3007,55.1818,55.3007,6500.0
2014-05-29 12:50:00,60.4,60.41,60.33,60.34,4500.0,55.2733,55.2824,55.2092,55.2184,4500.0
2014-05-29 13:00:00,60.32,60.32,60.23,60.26,5000.0,55.2001,55.2001,55.1177,55.1452,5000.0
2014-05-29 13:10:00,60.25,60.32,60.17,60.29,10500.0,55.136,55.2001,55.0628,55.1726,10500.0
2014-05-29 13:20:00,60.29,60.31,60.15,60.17,10600.0,55.1726,55.1909,55.0445,55.0628,10600.0
2014-05-29 13:30:00,60.18,60.2,60.14,60.14,7300.0,55.0719,55.0903,55.0353,55.0353,7300.0
2014-05-29 13:40:00,60.15,60.38,60.14,60.37,11400.0,55.0445,55.255,55.0353,55.2458,11400.0
2014-05-29 13:50:00,60.39,60.5,60.36,60.48,17100.0,55.2641,55.3648,55.2367,55.3465,17100.0
2014-05-29 14:00:00,60.5,60.63,60.48,60.63,8200.0,55.3648,55.4838,55.3465,55.4838,8200.0
2014-05-29 14:10:00,60.62,60.82,60.62,60.8,17100.0,55.4746,55.6576,55.4746,55.6393,17100.0
2014-05-29 14:20:00,60.8,60.9,60.8,60.88,13600.0,55.6393,55.7308,55.6393,55.7125,13600.0
2014-05-29 14:30:00,60.88,60.99,60.86,60.97,9700.0,55.7125,55.8132,55.6942,55.7949,9700.0
2014-05-29 14:40:00,61.0,61.0,60.91,60.95,4900.0,55.8223,55.8223,55.74,55.7766,4900.0
2014-05-29 14:50:00,60.93,60.96,60.91,60.93,6000.0,55.7583,55.7857,55.74,55.7583,6000.0
2014-05-29 15:00:00,60.97,61.02,60.94,60.95,7600.0,55.7949,55.8407,55.7674,55.7766,7600.0
2014-05-29 15:10:00,60.95,60.96,60.89,60.93,8700.0,55.7766,55.7857,55.7217,55.7583,8700.0
2014-05-29 15:20:00,60.93,61.02,60.93,61.0,10500.0,55.7583,55.8407,55.7583,55.8223,10500.0
2014-05-29 15:30:00,61.0,61.03,60.9,60.92,13100.0,55.8223,55.8498,55.7308,55.7491,13100.0
2014-05-29 15:40:00,60.91,60.99,60.89,60.92,22200.0,55.74,55.8132,55.7217,55.7491,22200.0
2014-05-29 15:50:00,60.93,60.97,60.86,60.92,33600.0,55.7583,55.7949,55.6942,55.7491,33600.0
2014-05-30 09:30:00,60.84,60.98,60.6,60.64,7400.0,55.6759,55.804,55.4563,55.4929,7400.0
2014-05-30 09:40:00,60.53,60.66,60.37,60.6,6900.0,55.3922,55.5112,55.2458,55.4563,6900.0
2014-05-30 09:50:00,60.62,60.77,60.62,60.73,5300.0,55.4746,55.6119,55.4746,55.5753,5300.0
2014-05-30 10:00:00,60.75,60.81,60.72,60.81,11100.0,55.5936,55.6485,55.5661,55.6485,11100.0
2014-05-30 10:10:00,60.85,61.0,60.82,60.82,9100.0,55.6851,55.8223,55.6576,55.6576,9100.0
2014-05-30 10:20:00,60.77,60.89,60.77,60.87,3700.0,55.6119,55.7217,55.6119,55.7034,3700.0
2014-05-30 10:30:00,60.81,60.87,60.65,60.74,10700.0,55.6485,55.7034,55.5021,55.5844,10700.0
2014-05-30 10:40:00,60.76,60.78,60.67,60.71,6100.0,55.6027,55.621,55.5204,55.557,6100.0
2014-05-30 10:50:00,60.73,60.97,60.73,60.83,10600.0,55.5753,55.7949,55.5753,55.6668,10600.0
2014-05-30 11:00:00,60.8,60.95,60.8,60.87,7100.0,55.6393,55.7766,55.6393,55.7034,7100.0
2014-05-30 11:10:00,60.88,60.96,60.84,60.96,5100.0,55.7125,55.7857,55.6759,55.7857,5100.0
2014-05-30 11:20:00,60.9,60.95,60.75,60.76,3500.0,55.7308,55.7766,55.5936,55.6027,3500.0
2014-05-30 11:30:00,60.76,60.81,60.74,60.79,6500.0,55.6027,55.6485,55.5844,55.6302,6500.0
2014-05-30 11:40:00,60.78,60.78,60.72,60.73,4500.0,55.621,55.621,55.5661,55.5753,4500.0
2014-05-30 11:50:00,60.7,60.71,60.64,60.64,2100.0,55.5478,55.557,55.4929,55.4929,2100.0
2014-05-30 12:00:00,60.65,60.65,60.55,60.56,7900.0,55.5021,55.5021,55.4105,55.4197,7900.0
2014-05-30 12:10:00,60.55,60.55,60.43,60.47,6000.0,55.4105,55.4105,55.3007,55.3373,6000.0
2014-05-30 12:20:00,60.48,60.5,60.44,60.48,6400.0,55.3465,55.3648,55.3099,55.3465,6400.0
2014-05-30 12:30:00,60.49,60.54,60.4,60.47,7300.0,55.3556,55.4014,55.2733,55.3373,7300.0
2014-05-30 12:40:00,60.48,60.5,60.43,60.49,2900.0,55.3465,55.3648,55.3007,55.3556,2900.0
2014-05-30 12:50:00,60.5,60.5,60.42,60.45,3100.0,55.3648,55.3648,55.2916,55.319,3100.0
2014-05-30 13:00:00,60.43,60.6,60.41,60.56,5000.0,55.3007,55.4563,55.2824,55.4197,5000.0
2014-05-30 13:10:00,60.58,60.59,60.5,60.51,2800.0,55.438,55.4471,55.3648,55.3739,2800.0
2014-05-30 13:20:00,60.51,60.55,60.46,60.53,2800.0,55.3739,55.4105,55.3282,55.3922,2800.0
2014-05-30 13:30:00,60.52,60.63,60.46,60.63,5500.0,55.3831,55.4838,55.3282,55.4838,5500.0
2014-05-30 13:40:00,60.64,60.64,60.54,60.6,16000.0,55.4929,55.4929,55.4014,55.4563,16000.0
2014-05-30 13:50:00,60.62,60.72,60.62,60.68,6500.0,55.4746,55.5661,55.4746,55.5295,6500.0
2014-05-30 14:00:00,60.7,60.81,60.67,60.81,8800.0,55.5478,55.6485,55.5204,55.6485,8800.0
2014-05-30 14:10:00,60.82,60.84,60.8,60.81,4900.0,55.6576,55.6759,55.6393,55.6485,4900.0
2014-05-30 14:20:00,60.81,60.83,60.79,60.83,5900.0,55.6485,55.6668,55.6302,55.6668,5900.0
2014-05-30 14:30:00,60.84,60.87,60.8,60.87,5000.0,55.6759,55.7034,55.6393,55.7034,5000.0
2014-05-30 14:40:00,60.86,60.91,60.82,60.84,10800.0,55.6942,55.74,55.6576,55.6759,10800.0
2014-05-30 14:50:00,60.85,60.86,60.76,60.76,6100.0,55.6851,55.6942,55.6027,55.6027,6100.0
2014-05-30 15:00:00,60.74,60.79,60.71,60.79,4800.0,55.5844,55.6302,55.557,55.6302,4800.0
2014-05-30 15:10:00,60.78,60.8,60.76,60.78,6000.0,55.621,55.6393,55.6027,55.621,6000.0
2014-05-30 15:20:00,60.78,60.83,60.74,60.8,17500.0,55.621,55.6668,55.5844,55.6393,17500.0
2014-05-30 15:30:00,60.79,60.93,60.76,60.81,14300.0,55.6302,55.7583,55.6027,55.6485,14300.0
2014-05-30 15:40:00,60.81,60.94,60.81,60.92,24500.0,55.6485,55.7674,55.6485,55.7491,24500.0
2014-05-30 15:50:00,60.92,61.02,60.89,60.97,61800.0,55.7491,55.8407,55.7217,55.7949,61800.0
2014-06-02 09:30:00,60.93,61.09,60.83,60.9,14000.0,55.7583,55.9047,55.6668,55.7308,14000.0
2014-06-02 09:40:00,60.86,60.86,60.47,60.47,10600.0,55.6942,55.6942,55.3373,55.3373,10600.0
2014-06-02 09:50:00,60.49,60.72,60.49,60.6,9700.0,55.3556,55.5661,55.3556,55.4563,9700.0
2014-06-02 10:00:00,60.58,60.67,60.56,60.6,32100.0,55.438,55.5204,55.4197,55.4563,32100.0
2014-06-02 10:10:00,60.59,60.79,60.59,60.74,8200.0,55.4471,55.6302,55.4471,55.5844,8200.0
2014-06-02 10:20:00,60.75,60.75,60.61,60.7,8500.0,55.5936,55.5936,55.4655,55.5478,8500.0
2014-06-02 10:30:00,60.68,60.77,60.66,60.77,8400.0,55.5295,55.6119,55.5112,55.6119,8400.0
2014-06-02 10:40:00,60.78,60.81,60.73,60.73,7900.0,55.621,55.6485,55.5753,55.5753,7900.0
2014-06-02 10:50:00,60.73,60.87,60.71,60.86,16000.0,55.5753,55.7034,55.557,55.6942,16000.0
2014-06-02 11:00:00,60.87,61.03,60.82,61.01,11400.0,55.7034,55.8498,55.6576,55.8315,11400.0
2014-06-02 11:10:00,61.0,61.08,61.0,61.08,9600.0,55.8223,55.8956,55.8223,55.8956,9600.0
2014-06-02 11:20:00,61.09,61.41,61.09,61.36,12700.0,55.9047,56.1975,55.9047,56.1518,12700.0
2014-06-02 11:30:00,61.35,61.39,61.2,61.2,7100.0,56.1426,56.1792,56.0054,56.0054,7100.0
2014-06-02 11:40:00,61.21,61.37,61.21,61.32,7900.0,56.0145,56.1609,56.0145,56.1152,7900.0
2014-06-02 11:50:00,61.32,61.42,61.27,61.28,21200.0,56.1152,56.2067,56.0694,56.0786,21200.0
2014-06-02 12:00:00,61.27,61.29,61.07,61.07,16100.0,56.0694,56.0877,55.8864,55.8864,16100.0
2014-06-02 12:10:00,61.09,61.17,61.05,61.05,6600.0,55.9047,55.9779,55.8681,55.8681,6600.0
2014-06-02 12:20:00,61.07,61.12,61.04,61.09,5700.0,55.8864,55.9322,55.859,55.9047,5700.0
2014-06-02 12:30:00,61.04,61.05,60.97,61.0,12100.0,55.859,55.8681,55.7949,55.8223,12100.0
2014-06-02 12:40:00,61.02,61.06,61.01,61.01,4500.0,55.8407,55.8773,55.8315,55.8315,4500.0
2014-06-02 12:50:00,61.01,61.01,60.94,60.96,2700.0,55.8315,55.8315,55.7674,55.7857,2700.0
2014-06-02 13:00:00,60.96,60.98,60.81,60.81,7200.0,55.7857,55.804,55.6485,55.6485,7200.0
2014-06-02 13:10:00,60.83,60.85,60.78,60.81,3900.0,55.6668,55.6851,55.621,55.6485,3900.0
2014-06-02 13:20:00,60.82,60.89,60.81,60.89,6600.0,55.6576,55.7217,55.6485,55.7217,6600.0
2014-06-02 13:30:00,60.88,60.93,60.85,60.89,9100.0,55.7125,55.7583,55.6851,55.7217,9100.0
2014-06-02 13:40:00,60.88,61.01,60.86,60.94,10400.0,55.7125,55.8315,55.6942,55.7674,10400.0
2014-06-02 13:50:00,60.96,60.99,60.94,60.95,2000.0,55.7857,55.8132,55.7674,55.7766,2000.0
2014-06-02 14:00:00,60.97,61.02,60.95,60.95,6700.0,55.7949,55.8407,55.7766,55.7766,6700.0
2014-06-02 14:10:00,60.95,61.02,60.93,61.0,5300.0,55.7766,55.8407,55.7583,55.8223,5300.0
2014-06-02 14:20:00,61.0,61.06,61.0,61.01,9800.0,55.8223,55.8773,55.8223,55.8315,9800.0
2014-06-02 14:30:00,61.01,61.04,60.95,60.98,5100.0,55.8315,55.859,55.7766,55.804,5100.0
2014-06-02 14:40:00,60.99,61.08,60.95,61.08,4700.0,55.8132,55.8956,55.7766,55.8956,4700.0
2014-06-02 14:50:00,61.08,61.14,61.03,61.14,8300.0,55.8956,55.9505,55.8498,55.9505,8300.0
2014-06-02 15:00:00,61.14,61.14,61.06,61.09,8900.0,55.9505,55.9505,55.8773,55.9047,8900.0
2014-06-02 15:10:00,61.1,61.11,61.01,61.07,8800.0,55.9139,55.923,55.8315,55.8864,8800.0
2014-06-02 15:20:00,61.07,61.13,61.06,61.12,8000.0,55.8864,55.9413,55.8773,55.9322,8000.0
2014-06-02 15:30:00,61.12,61.2,61.1,61.16,21200.0,55.9322,56.0054,55.9139,55.9688,21200.0
2014-06-02 15:40:00,61.16,61.28,61.16,61.24,19400.0,55.9688,56.0786,55.9688,56.042,19400.0
2014-06-02 15:50:00,61.25,61.29,61.23,61.27,65200.0,56.0511,56.0877,56.0328,56.0694,65200.0
2014-06-03 09:30:00,60.91,61.25,60.91,61.22,18600.0,55.74,56.0511,55.74,56.0237,18600.0
2014-06-03 09:40:00,61.37,61.37,60.79,60.79,11300.0,56.1609,56.1609,55.6302,55.6302,11300.0
2014-06-03 09:50:00,60.87,61.21,60.84,61.2,5300.0,55.7034,56.0145,55.6759,56.0054,5300.0
2014-06-03 10:00:00,61.19,61.27,61.19,61.25,7300.0,55.9962,56.0694,55.9962,56.0511,7300.0
2014-06-03 10:10:00,61.29,61.32,61.23,61.25,8700.0,56.0877,56.1152,56.0328,56.0511,8700.0
2014-06-03 10:20:00,61.22,61.22,61.04,61.04,8700.0,56.0237,56.0237,55.859,55.859,8700.0
2014-06-03 10:30:00,61.06,61.11,61.02,61.08,6000.0,55.8773,55.923,55.8407,55.8956,6000.0
2014-06-03 10:40:00,61.05,61.06,60.82,60.86,4700.0,55.8681,55.8773,55.6576,55.6942,4700.0
2014-06-03 10:50:00,60.89,60.9,60.75,60.75,7000.0,55.7217,55.7308,55.5936,55.5936,7000.0
2014-06-03 11:00:00,60.75,60.75,60.6,60.61,5500.0,55.5936,55.5936,55.4563,55.4655,5500.0
2014-06-03 11:10:00,60.62,60.66,60.6,60.62,7300.0,55.4746,55.5112,55.4563,55.4746,7300.0
2014-06-03 11:20:00,60.6,60.68,60.59,60.68,11100.0,55.4563,55.5295,55.4471,55.5295,11100.0
2014-06-03 11:30:00,60.64,60.69,60.61,60.67,6200.0,55.4929,55.5387,55.4655,55.5204,6200.0
2014-06-03 11:40:00,60.66,60.66,60.57,60.6,5000.0,55.5112,55.5112,55.4288,55.4563,5000.0
2014-06-03 11:50:00,60.61,60.65,60.59,60.6,7900.0,55.4655,55.5021,55.4471,55.4563,7900.0
2014-06-03 12:00:00,60.61,60.7,60.6,60.69,9900.0,55.4655,55.5478,55.4563,55.5387,9900.0
2014-06-03 12:10:00,60.68,60.75,60.66,60.75,6100.0,55.5295,55.5936,55.5112,55.5936,6100.0
2014-06-03 12:20:00,60.75,60.77,60.73,60.75,5900.0,55.5936,55.6119,55.5753,55.5936,5900.0
2014-06-03 12:30:00,60.76,60.79,60.67,60.67,6500.0,55.6027,55.6302,55.5204,55.5204,6500.0
2014-06-03 12:40:00,60.69,60.71,60.67,60.67,4800.0,55.5387,55.557,55.5204,55.5204,4800.0
2014-06-03 12:50:00,60.68,60.77,60.68,60.77,5600.0,55.5295,55.6119,55.5295,55.6119,5600.0
2014-06-03 13:00:00,60.78,60.87,60.75,60.87,7500.0,55.621,55.7034,55.5936,55.7034,7500.0
2014-06-03 13:10:00,60.87,60.88,60.8,60.8,5100.0,55.7034,55.7125,55.6393,55.6393,5100.0
2014-06-03 13:20:00,60.79,60.8,60.74,60.8,11100.0,55.6302,55.6393,55.5844,55.6393,11100.0
2014-06-03 13:30:00,60.81,60.92,60.8,60.84,23800.0,55.6485,55.7491,55.6393,55.6759,23800.0
2014-06-03 13:40:00,60.83,60.93,60.8,60.91,11100.0,55.6668,55.7583,55.6393,55.74,11100.0
2014-06-03 13:50:00,60.93,60.93,60.85,60.89,8000.0,55.7583,55.7583,55.6851,55.7217,8000.0
2014-06-03 14:00:00,60.88,60.94,60.88,60.94,10200.0,55.7125,55.7674,55.7125,55.7674,10200.0
2014-06-03 14:10:00,60.94,60.97,60.9,60.96,9400.0,55.7674,55.7949,55.7308,55.7857,9400.0
2014-06-03 14:20:00,60.97,61.0,60.93,60.98,9400.0,55.7949,55.8223,55.7583,55.804,9400.0
2014-06-03 14:30:00,60.98,60.98,60.92,60.95,17300.0,55.804,55.804,55.7491,55.7766,17300.0
2014-06-03 14:40:00,60.95,60.98,60.89,60.92,7400.0,55.7766,55.804,55.7217,55.7491,7400.0
2014-06-03 14:50:00,60.89,60.9,60.82,60.83,12000.0,55.7217,55.7308,55.6576,55.6668,12000.0
2014-06-03 15:00:00,60.82,60.83,60.76,60.76,6100.0,55.6576,55.6668,55.6027,55.6027,6100.0
2014-06-03 15:10:00,60.75,60.86,60.75,60.84,10200.0,55.5936,55.6942,55.5936,55.6759,10200.0
2014-06-03 15:20:00,60.85,60.89,60.81,60.88,11100.0,55.6851,55.7217,55.6485,55.7125,11100.0
2014-06-03 15:30:00,60.89,60.9,60.87,60.9,13800.0,55.7217,55.7308,55.7034,55.7308,13800.0
2014-06-03 15:40:00,60.88,60.92,60.86,60.89,20800.0,55.7125,55.7491,55.6942,55.7217,20800.0
2014-06-03 15:50:00,60.9,61.04,60.89,60.98,77900.0,55.7308,55.859,55.7217,55.804,77900.0
2014-06-04 09:30:00,60.78,61.0,60.66,60.9,8100.0,55.621,55.8223,55.5112,55.7308,8100.0
2014-06-04 09:40:00,60.85,61.05,60.59,61.04,26700.0,55.6851,55.8681,55.4471,55.859,26700.0
2014-06-04 09:50:00,61.05,61.23,60.98,61.05,29200.0,55.8681,56.0328,55.804,55.8681,29200.0
2014-06-04 10:00:00,61.05,61.13,60.94,61.01,4800.0,55.8681,55.9413,55.7674,55.8315,4800.0
2014-06-04 10:10:00,60.99,61.12,60.99,61.09,1700.0,55.8132,55.9322,55.8132,55.9047,1700.0
2014-06-04 10:20:00,61.08,61.08,60.94,60.94,6200.0,55.8956,55.8956,55.7674,55.7674,6200.0
2014-06-04 10:30:00,60.95,61.01,60.95,61.01,3400.0,55.7766,55.8315,55.7766,55.8315,3400.0
2014-06-04 10:40:00,61.01,61.02,60.97,61.0,3200.0,55.8315,55.8407,55.7949,55.8223,3200.0
2014-06-04 10:50:00,61.02,61.11,61.02,61.1,75300.0,55.8407,55.923,55.8407,55.9139,75300.0
2014-06-04 11:00:00,61.1,61.18,61.05,61.13,6800.0,55.9139,55.9871,55.8681,55.9413,6800.0
2014-06-04 11:10:00,61.13,61.17,61.04,61.04,10300.0,55.9413,55.9779,55.859,55.859,10300.0
2014-06-04 11:20:00,61.07,61.28,61.06,61.26,5100.0,55.8864,56.0786,55.8773,56.0603,5100.0
2014-06-04 11:30:00,61.22,61.22,61.16,61.16,700.0,56.0237,56.0237,55.9688,55.9688,700.0
2014-06-04 11:40:00,61.12,61.21,61.11,61.2,15000.0,55.9322,56.0145,55.923,56.0054,15000.0
2014-06-04 11:50:00,61.19,61.22,61.19,61.19,800.0,55.9962,56.0237,55.9962,55.9962,800.0
2014-06-04 12:00:00,61.14,61.23,61.14,61.23,1900.0,55.9505,56.0328,55.9505,56.0328,1900.0
2014-06-04 12:10:00,61.25,61.27,61.22,61.22,900.0,56.0511,56.0694,56.0237,56.0237,900.0
2014-06-04 12:20:00,61.2,61.24,61.18,61.22,4600.0,56.0054,56.042,55.9871,56.0237,4600.0
2014-06-04 12:30:00,61.19,61.21,61.17,61.21,3100.0,55.9962,56.0145,55.9779,56.0145,3100.0
2014-06-04 12:40:00,61.21,61.3,61.2,61.25,2900.0,56.0145,56.0969,56.0054,56.0511,2900.0
2014-06-04 12:50:00,61.22,61.39,61.22,61.39,1400.0,56.0237,56.1792,56.0237,56.1792,1400.0
2014-06-04 13:00:00,61.36,61.38,61.32,61.34,3000.0,56.1518,56.1701,56.1152,56.1335,3000.0
2014-06-04 13:10:00,61.31,61.35,61.28,61.28,1600.0,56.106,56.1426,56.0786,56.0786,1600.0
2014-06-04 13:20:00,61.3,61.31,61.26,61.27,2300.0,56.0969,56.106,56.0603,56.0694,2300.0
2014-06-04 13:30:00,61.29,61.29,61.23,61.23,1200.0,56.0877,56.0877,56.0328,56.0328,1200.0
2014-06-04 13:40:00,61.23,61.3,61.22,61.28,3100.0,56.0328,56.0969,56.0237,56.0786,3100.0
2014-06-04 13:50:00,61.28,61.31,61.28,61.31,700.0,56.0786,56.106,56.0786,56.106,700.0
2014-06-04 14:00:00,61.26,61.26,61.22,61.26,5100.0,56.0603,56.0603,56.0237,56.0603,5100.0
2014-06-04 14:10:00,61.24,61.28,61.23,61.28,2200.0,56.042,56.0786,56.0328,56.0786,2200.0
2014-06-04 14:20:00,61.26,61.26,61.18,61.21,5300.0,56.0603,56.0603,55.9871,56.0145,5300.0
2014-06-04 14:30:00,61.21,61.26,61.17,61.25,6600.0,56.0145,56.0603,55.9779,56.0511,6600.0
2014-06-04 14:40:00,61.26,61.26,61.2,61.22,8300.0,56.0603,56.0603,56.0054,56.0237,8300.0
2014-06-04 14:50:00,61.22,61.26,61.2,61.25,15700.0,56.0237,56.0603,56.0054,56.0511,15700.0
2014-06-04 15:00:00,61.26,61.27,61.23,61.25,3100.0,56.0603,56.0694,56.0328,56.0511,3100.0
2014-06-04 15:10:00,61.26,61.3,61.24,61.25,5100.0,56.0603,56.0969,56.042,56.0511,5100.0
2014-06-04 15:20:00,61.27,61.3,61.24,61.28,9800.0,56.0694,56.0969,56.042,56.0786,9800.0
2014-06-04 15:30:00,61.27,61.28,61.24,61.26,11600.0,56.0694,56.0786,56.042,56.0603,11600.0
2014-06-04 15:40:00,61.26,61.3,61.24,61.3,18500.0,56.0603,56.0969,56.042,56.0969,18500.0
2014-06-04 15:50:00,61.3,61.34,61.27,61.29,35500.0,56.0969,56.1335,56.0694,56.0877,35500.0
2014-06-05 09:30:00,61.23,61.57,61.15,61.57,14700.0,56.0328,56.344,55.9596,56.344,14700.0
2014-06-05 09:40:00,61.41,61.87,61.34,61.81,31000.0,56.1975,56.6185,56.1335,56.5636,31000.0
2014-06-05 09:50:00,61.8,61.98,61.72,61.94,32500.0,56.5544,56.7192,56.4812,56.6826,32500.0
2014-06-05 10:00:00,61.95,62.24,61.92,61.98,42000.0,56.6917,56.9571,56.6643,56.7192,42000.0
2014-06-05 10:10:00,61.88,62.01,61.86,62.01,12400.0,56.6277,56.7466,56.6094,56.7466,12400.0
2014-06-05 10:20:00,61.98,62.14,61.97,62.12,10300.0,56.7192,56.8656,56.71,56.8473,10300.0
2014-06-05 10:30:00,62.11,62.11,61.9,62.05,25600.0,56.8381,56.8381,56.646,56.7832,25600.0
2014-06-05 10:40:00,62.09,62.2,62.04,62.13,23200.0,56.8198,56.9205,56.7741,56.8564,23200.0
2014-06-05 10:50:00,62.15,62.27,62.1,62.27,16300.0,56.8747,56.9846,56.829,56.9846,16300.0
2014-06-05 11:00:00,62.25,62.42,62.2,62.4,14300.0,56.9662,57.1218,56.9205,57.1035,14300.0
2014-06-05 11:10:00,62.41,62.63,62.4,62.63,28000.0,57.1127,57.314,57.1035,57.314,28000.0
2014-06-05 11:20:00,62.6,62.75,62.56,62.65,19300.0,57.2865,57.4238,57.2499,57.3323,19300.0
2014-06-05 11:30:00,62.68,62.88,62.59,62.73,31700.0,57.3598,57.5428,57.2774,57.4055,31700.0
2014-06-05 11:40:00,62.74,62.96,62.69,62.83,10200.0,57.4147,57.616,57.3689,57.497,10200.0
2014-06-05 11:50:00,62.85,62.87,62.75,62.82,6700.0,57.5153,57.5336,57.4238,57.4879,6700.0
2014-06-05 12:00:00,62.83,62.85,62.72,62.74,14700.0,57.497,57.5153,57.3964,57.4147,14700.0
2014-06-05 12:10:00,62.73,62.78,62.7,62.74,15300.0,57.4055,57.4513,57.3781,57.4147,15300.0
2014-06-05 12:20:00,62.75,62.84,62.75,62.8,40300.0,57.4238,57.5062,57.4238,57.4696,40300.0
2014-06-05 12:30:00,62.8,62.89,62.79,62.85,14200.0,57.4696,57.5519,57.4604,57.5153,14200.0
2014-06-05 12:40:00,62.85,62.85,62.71,62.71,18800.0,57.5153,57.5153,57.3872,57.3872,18800.0
2014-06-05 12:50:00,62.7,62.81,62.69,62.74,4200.0,57.3781,57.4787,57.3689,57.4147,4200.0
2014-06-05 13:00:00,62.77,62.88,62.77,62.84,6000.0,57.4421,57.5428,57.4421,57.5062,6000.0
2014-06-05 13:10:00,62.84,62.95,62.83,62.95,10000.0,57.5062,57.6068,57.497,57.6068,10000.0
2014-06-05 13:20:00,62.93,63.07,62.93,62.98,57500.0,57.5885,57.7166,57.5885,57.6343,57500.0
2014-06-05 13:30:00,62.99,63.1,62.99,63.1,8600.0,57.6434,57.7441,57.6434,57.7441,8600.0
2014-06-05 13:40:00,63.09,63.1,62.99,62.99,11200.0,57.735,57.7441,57.6434,57.6434,11200.0
2014-06-05 13:50:00,62.98,63.01,62.94,62.95,17700.0,57.6343,57.6617,57.5977,57.6068,17700.0
2014-06-05 14:00:00,62.95,62.97,62.93,62.94,5700.0,57.6068,57.6251,57.5885,57.5977,5700.0
2014-06-05 14:10:00,62.94,62.98,62.89,62.89,12200.0,57.5977,57.6343,57.5519,57.5519,12200.0
2014-06-05 14:20:00,62.88,62.92,62.78,62.79,41200.0,57.5428,57.5794,57.4513,57.4604,41200.0
2014-06-05 14:30:00,62.8,62.89,62.7,62.72,34000.0,57.4696,57.5519,57.3781,57.3964,34000.0
2014-06-05 14:40:00,62.74,62.92,62.74,62.8,36300.0,57.4147,57.5794,57.4147,57.4696,36300.0
2014-06-05 14:50:00,62.79,62.79,62.68,62.68,8600.0,57.4604,57.4604,57.3598,57.3598,8600.0
2014-06-05 15:00:00,62.66,62.86,62.65,62.72,37800.0,57.3414,57.5245,57.3323,57.3964,37800.0
2014-06-05 15:10:00,62.74,62.76,62.57,62.66,13400.0,57.4147,57.433,57.2591,57.3414,13400.0
2014-06-05 15:20:00,62.67,62.75,62.6,62.63,32600.0,57.3506,57.4238,57.2865,57.314,32600.0
2014-06-05 15:30:00,62.61,62.66,62.59,62.66,24100.0,57.2957,57.3414,57.2774,57.3414,24100.0
2014-06-05 15:40:00,62.66,62.9,62.66,62.86,50300.0,57.3414,57.5611,57.3414,57.5245,50300.0
2014-06-05 15:50:00,62.86,62.95,62.77,62.79,92800.0,57.5245,57.6068,57.4421,57.4604,92800.0
2014-06-06 09:30:00,63.02,63.33,63.01,63.13,12000.0,57.6709,57.9546,57.6617,57.7716,12000.0
2014-06-06 09:40:00,63.14,63.25,63.04,63.18,6700.0,57.7807,57.8814,57.6892,57.8173,6700.0
2014-06-06 09:50:00,63.2,63.26,63.07,63.25,3900.0,57.8356,57.8905,57.7166,57.8814,3900.0
2014-06-06 10:00:00,63.33,63.33,63.12,63.21,7100.0,57.9546,57.9546,57.7624,57.8448,7100.0
2014-06-06 10:10:00,63.2,63.3,63.14,63.2,3600.0,57.8356,57.9271,57.7807,57.8356,3600.0
2014-06-06 10:20:00,63.17,63.31,63.15,63.28,11100.0,57.8082,57.9363,57.7899,57.9088,11100.0
2014-06-06 10:30:00,63.28,63.31,63.15,63.2,4100.0,57.9088,57.9363,57.7899,57.8356,4100.0
2014-06-06 10:40:00,63.17,63.31,63.17,63.25,11300.0,57.8082,57.9363,57.8082,57.8814,11300.0
2014-06-06 10:50:00,63.26,63.36,63.18,63.23,15800.0,57.8905,57.982,57.8173,57.8631,15800.0
2014-06-06 11:00:00,63.28,63.47,63.22,63.47,11000.0,57.9088,58.0827,57.8539,58.0827,11000.0
2014-06-06 11:10:00,63.5,63.5,63.41,63.41,6100.0,58.1101,58.1101,58.0278,58.0278,6100.0
2014-06-06 11:20:00,63.39,63.39,63.21,63.21,6500.0,58.0095,58.0095,57.8448,57.8448,6500.0
2014-06-06 11:30:00,63.22,63.29,63.13,63.29,7400.0,57.8539,57.918,57.7716,57.918,7400.0
2014-06-06 11:40:00,63.3,63.31,63.21,63.21,2100.0,57.9271,57.9363,57.8448,57.8448,2100.0
2014-06-06 11:50:00,63.21,63.28,63.14,63.15,3400.0,57.8448,57.9088,57.7807,57.7899,3400.0
2014-06-06 12:00:00,63.13,63.2,63.08,63.2,4000.0,57.7716,57.8356,57.7258,57.8356,4000.0
2014-06-06 12:10:00,63.19,63.35,63.13,63.31,12000.0,57.8265,57.9729,57.7716,57.9363,12000.0
2014-06-06 12:20:00,63.32,63.32,63.29,63.3,1000.0,57.9454,57.9454,57.918,57.9271,1000.0
2014-06-06 12:30:00,63.32,63.33,63.29,63.33,2100.0,57.9454,57.9546,57.918,57.9546,2100.0
2014-06-06 12:40:00,63.3,63.33,63.25,63.33,5900.0,57.9271,57.9546,57.8814,57.9546,5900.0
2014-06-06 12:50:00,63.37,63.43,63.36,63.41,3100.0,57.9912,58.0461,57.982,58.0278,3100.0
2014-06-06 13:00:00,63.36,63.43,63.32,63.43,12500.0,57.982,58.0461,57.9454,58.0461,12500.0
2014-06-06 13:10:00,63.39,63.47,63.38,63.42,4500.0,58.0095,58.0827,58.0003,58.0369,4500.0
2014-06-06 13:20:00,63.41,63.52,63.36,63.52,10800.0,58.0278,58.1285,57.982,58.1285,10800.0
2014-06-06 13:30:00,63.52,63.61,63.49,63.61,19700.0,58.1285,58.2108,58.101,58.2108,19700.0
2014-06-06 13:40:00,63.61,63.75,63.6,63.74,9000.0,58.2108,58.3389,58.2017,58.3298,9000.0
2014-06-06 13:50:00,63.75,63.8,63.56,63.58,21000.0,58.3389,58.3847,58.1651,58.1834,21000.0
2014-06-06 14:00:00,63.56,63.58,63.51,63.53,3600.0,58.1651,58.1834,58.1193,58.1376,3600.0
2014-06-06 14:10:00,63.53,63.59,63.53,63.56,700.0,58.1376,58.1925,58.1376,58.1651,700.0
2014-06-06 14:20:00,63.57,63.57,63.54,63.56,5100.0,58.1742,58.1742,58.1468,58.1651,5100.0
2014-06-06 14:30:00,63.55,63.55,63.51,63.52,3600.0,58.1559,58.1559,58.1193,58.1285,3600.0
2014-06-06 14:40:00,63.5,63.53,63.44,63.53,4500.0,58.1101,58.1376,58.0552,58.1376,4500.0
2014-06-06 14:50:00,63.54,63.55,63.47,63.47,3700.0,58.1468,58.1559,58.0827,58.0827,3700.0
2014-06-06 15:00:00,63.47,63.56,63.47,63.55,4800.0,58.0827,58.1651,58.0827,58.1559,4800.0
2014-06-06 15:10:00,63.55,63.59,63.53,63.55,6000.0,58.1559,58.1925,58.1376,58.1559,6000.0
2014-06-06 15:20:00,63.56,63.61,63.56,63.6,7400.0,58.1651,58.2108,58.1651,58.2017,7400.0
2014-06-06 15:30:00,63.58,63.64,63.54,63.55,9500.0,58.1834,58.2383,58.1468,58.1559,9500.0
2014-06-06 15:40:00,63.51,63.54,63.47,63.51,29600.0,58.1193,58.1468,58.0827,58.1193,29600.0
2014-06-06 15:50:00,63.5,63.55,63.39,63.48,71400.0,58.1101,58.1559,58.0095,58.0918,71400.0
2014-06-09 09:30:00,63.37,63.89,63.23,63.81,18200.0,57.9912,58.467,57.8631,58.3938,18200.0
2014-06-09 09:40:00,63.82,64.17,63.82,64.12,16900.0,58.403,58.7233,58.403,58.6775,16900.0
2014-06-09 09:50:00,64.08,64.08,63.95,64.0,12700.0,58.6409,58.6409,58.522,58.5677,12700.0
2014-06-09 10:00:00,64.0,64.06,63.95,64.0,11700.0,58.5677,58.6226,58.522,58.5677,11700.0
2014-06-09 10:10:00,63.99,64.07,63.92,63.96,15700.0,58.5586,58.6318,58.4945,58.5311,15700.0
2014-06-09 10:20:00,63.95,64.0,63.9,63.92,3200.0,58.522,58.5677,58.4762,58.4945,3200.0
2014-06-09 10:30:00,63.94,64.0,63.86,63.95,9500.0,58.5128,58.5677,58.4396,58.522,9500.0
2014-06-09 10:40:00,63.97,63.97,63.83,63.97,5000.0,58.5403,58.5403,58.4121,58.5403,5000.0
2014-06-09 10:50:00,63.96,64.0,63.88,63.88,4900.0,58.5311,58.5677,58.4579,58.4579,4900.0
2014-06-09 11:00:00,63.84,63.95,63.84,63.95,17000.0,58.4213,58.522,58.4213,58.522,17000.0
2014-06-09 11:10:00,63.95,63.98,63.92,63.98,7600.0,58.522,58.5494,58.4945,58.5494,7600.0
2014-06-09 11:20:00,64.0,64.09,64.0,64.06,5900.0,58.5677,58.6501,58.5677,58.6226,5900.0
2014-06-09 11:30:00,64.06,64.18,64.04,64.16,9700.0,58.6226,58.7324,58.6043,58.7141,9700.0
2014-06-09 11:40:00,64.16,64.23,64.16,64.2,4100.0,58.7141,58.7782,58.7141,58.7507,4100.0
2014-06-09 11:50:00,64.22,64.27,64.17,64.22,9300.0,58.769,58.8148,58.7233,58.769,9300.0
2014-06-09 12:00:00,64.22,64.22,64.09,64.14,6300.0,58.769,58.769,58.6501,58.6958,6300.0
2014-06-09 12:10:00,64.09,64.12,64.02,64.03,3100.0,58.6501,58.6775,58.586,58.5952,3100.0
2014-06-09 12:20:00,64.02,64.03,63.79,63.79,12100.0,58.586,58.5952,58.3755,58.3755,12100.0
2014-06-09 12:30:00,63.78,63.82,63.73,63.76,10500.0,58.3664,58.403,58.3206,58.3481,10500.0
2014-06-09 12:40:00,63.77,63.79,63.61,63.61,9000.0,58.3572,58.3755,58.2108,58.2108,9000.0
2014-06-09 12:50:00,63.6,63.64,63.53,63.61,5100.0,58.2017,58.2383,58.1376,58.2108,5100.0
2014-06-09 13:00:00,63.62,63.7,63.62,63.63,4700.0,58.22,58.2932,58.22,58.2291,4700.0
2014-06-09 13:10:00,63.63,63.63,63.49,63.5,6400.0,58.2291,58.2291,58.101,58.1101,6400.0
2014-06-09 13:20:00,63.49,63.49,63.35,63.4,17400.0,58.101,58.101,57.9729,58.0186,17400.0
2014-06-09 13:30:00,63.39,63.58,63.39,63.58,4500.0,58.0095,58.1834,58.0095,58.1834,4500.0
2014-06-09 13:40:00,63.61,63.66,63.5,63.55,7000.0,58.2108,58.2566,58.1101,58.1559,7000.0
2014-06-09 13:50:00,63.54,63.56,63.46,63.46,6000.0,58.1468,58.1651,58.0735,58.0735,6000.0
2014-06-09 14:00:00,63.44,63.48,63.38,63.41,8400.0,58.0552,58.0918,58.0003,58.0278,8400.0
2014-06-09 14:10:00,63.41,63.41,63.25,63.35,6400.0,58.0278,58.0278,57.8814,57.9729,6400.0
2014-06-09 14:20:00,63.34,63.4,63.31,63.33,4300.0,57.9637,58.0186,57.9363,57.9546,4300.0
2014-06-09 14:30:00,63.31,63.31,63.21,63.22,13200.0,57.9363,57.9363,57.8448,57.8539,13200.0
2014-06-09 14:40:00,63.21,63.5,63.2,63.5,11800.0,57.8448,58.1101,57.8356,58.1101,11800.0
2014-06-09 14:50:00,63.51,63.58,63.5,63.56,10500.0,58.1193,58.1834,58.1101,58.1651,10500.0
2014-06-09 15:00:00,63.56,63.56,63.47,63.5,8000.0,58.1651,58.1651,58.0827,58.1101,8000.0
2014-06-09 15:10:00,63.48,63.59,63.45,63.54,9300.0,58.0918,58.1925,58.0644,58.1468,9300.0
2014-06-09 15:20:00,63.53,63.56,63.47,63.51,9200.0,58.1376,58.1651,58.0827,58.1193,9200.0
2014-06-09 15:30:00,63.49,63.54,63.45,63.49,12900.0,58.101,58.1468,58.0644,58.101,12900.0
2014-06-09 15:40:00,63.49,63.51,63.45,63.45,15800.0,58.101,58.1193,58.0644,58.0644,15800.0
2014-06-09 15:50:00,63.46,63.52,63.31,63.39,53700.0,58.0735,58.1285,57.9363,58.0095,53700.0
2014-06-10 09:30:00,63.35,63.65,63.35,63.47,9600.0,57.9729,58.2474,57.9729,58.0827,9600.0
2014-06-10 09:40:00,63.53,63.9,63.5,63.9,12100.0,58.1376,58.4762,58.1101,58.4762,12100.0
2014-06-10 09:50:00,63.87,64.22,63.87,64.22,17600.0,58.4487,58.769,58.4487,58.769,17600.0
2014-06-10 10:00:00,64.16,64.19,63.94,64.0,43400.0,58.7141,58.7416,58.5128,58.5677,43400.0
2014-06-10 10:10:00,64.0,64.01,63.87,63.9,18400.0,58.5677,58.5769,58.4487,58.4762,18400.0
2014-06-10 10:20:00,63.89,64.08,63.84,64.02,15800.0,58.467,58.6409,58.4213,58.586,15800.0
2014-06-10 10:30:00,64.07,64.14,63.98,64.02,11300.0,58.6318,58.6958,58.5494,58.586,11300.0
2014-06-10 10:40:00,64.01,64.22,64.0,64.22,7300.0,58.5769,58.769,58.5677,58.769,7300.0
2014-06-10 10:50:00,64.23,64.31,64.14,64.14,5500.0,58.7782,58.8514,58.6958,58.6958,5500.0
2014-06-10 11:00:00,64.1,64.19,64.06,64.19,18600.0,58.6592,58.7416,58.6226,58.7416,18600.0
2014-06-10 11:10:00,64.18,64.26,64.13,64.26,5900.0,58.7324,58.8056,58.6867,58.8056,5900.0
2014-06-10 11:20:00,64.19,64.32,64.19,64.3,5500.0,58.7416,58.8605,58.7416,58.8422,5500.0
2014-06-10 11:30:00,64.32,64.44,64.29,64.42,12000.0,58.8605,58.9704,58.8331,58.9521,12000.0
2014-06-10 11:40:00,64.43,64.45,64.35,64.4,7900.0,58.9612,58.9795,58.888,58.9338,7900.0
2014-06-10 11:50:00,64.38,64.41,64.31,64.33,5500.0,58.9155,58.9429,58.8514,58.8697,5500.0
2014-06-10 12:00:00,64.31,64.39,64.28,64.39,10900.0,58.8514,58.9246,58.8239,58.9246,10900.0
2014-06-10 12:10:00,64.38,64.43,64.33,64.42,5500.0,58.9155,58.9612,58.8697,58.9521,5500.0
2014-06-10 12:20:00,64.43,64.47,64.43,64.47,6600.0,58.9612,58.9978,58.9612,58.9978,6600.0
2014-06-10 12:30:00,64.47,64.52,64.45,64.51,4200.0,58.9978,59.0436,58.9795,59.0344,4200.0
2014-06-10 12:40:00,64.51,64.51,64.33,64.33,14700.0,59.0344,59.0344,58.8697,58.8697,14700.0
2014-06-10 12:50:00,64.34,64.4,64.34,64.4,5600.0,58.8789,58.9338,58.8789,58.9338,5600.0
2014-06-10 13:00:00,64.4,64.55,64.4,64.53,7400.0,58.9338,59.071,58.9338,59.0527,7400.0
2014-06-10 13:10:00,64.52,64.58,64.47,64.52,6200.0,59.0436,59.0985,58.9978,59.0436,6200.0
2014-06-10 13:20:00,64.5,64.5,64.38,64.44,6400.0,59.0253,59.0253,58.9155,58.9704,6400.0
2014-06-10 13:30:00,64.44,64.52,64.44,64.46,5500.0,58.9704,59.0436,58.9704,58.9887,5500.0
2014-06-10 13:40:00,64.47,64.62,64.47,64.62,11700.0,58.9978,59.1351,58.9978,59.1351,11700.0
2014-06-10 13:50:00,64.62,64.62,64.55,64.59,10800.0,59.1351,59.1351,59.071,59.1076,10800.0
2014-06-10 14:00:00,64.59,64.63,64.56,64.63,8700.0,59.1076,59.1442,59.0802,59.1442,8700.0
2014-06-10 14:10:00,64.63,64.69,64.61,64.68,13600.0,59.1442,59.1991,59.1259,59.19,13600.0
2014-06-10 14:20:00,64.69,64.76,64.64,64.73,48600.0,59.1991,59.2632,59.1534,59.2357,48600.0
2014-06-10 14:30:00,64.74,64.82,64.74,64.82,11400.0,59.2449,59.3181,59.2449,59.3181,11400.0
2014-06-10 14:40:00,64.81,64.89,64.8,64.87,15500.0,59.309,59.3822,59.2998,59.3639,15500.0
2014-06-10 14:50:00,64.87,64.89,64.77,64.77,24200.0,59.3639,59.3822,59.2724,59.2724,24200.0
2014-06-10 15:00:00,64.77,64.77,64.7,64.74,9500.0,59.2724,59.2724,59.2083,59.2449,9500.0
2014-06-10 15:10:00,64.74,64.86,64.74,64.85,10300.0,59.2449,59.3547,59.2449,59.3456,10300.0
2014-06-10 15:20:00,64.86,65.04,64.86,65.04,42800.0,59.3547,59.5194,59.3547,59.5194,42800.0
2014-06-10 15:30:00,65.04,65.05,64.79,64.82,54500.0,59.5194,59.5286,59.2907,59.3181,54500.0
2014-06-10 15:40:00,64.83,64.86,64.77,64.83,44400.0,59.3273,59.3547,59.2724,59.3273,44400.0
2014-06-10 15:50:00,64.84,64.93,64.83,64.93,74900.0,59.3364,59.4188,59.3273,59.4188,74900.0
2014-06-11 09:30:00,64.69,64.91,64.32,64.44,8900.0,59.1991,59.4005,58.8605,58.9704,8900.0
2014-06-11 09:40:00,64.48,64.68,64.35,64.68,16000.0,59.007,59.19,58.888,59.19,16000.0
2014-06-11 09:50:00,64.69,64.72,64.3,64.44,12400.0,59.1991,59.2266,58.8422,58.9704,12400.0
2014-06-11 10:00:00,64.42,64.43,64.19,64.19,7400.0,58.9521,58.9612,58.7416,58.7416,7400.0
2014-06-11 10:10:00,64.14,64.14,63.9,63.94,11000.0,58.6958,58.6958,58.4762,58.5128,11000.0
2014-06-11 10:20:00,63.95,63.95,63.81,63.84,8100.0,58.522,58.522,58.3938,58.4213,8100.0
2014-06-11 10:30:00,63.87,63.87,63.63,63.87,10100.0,58.4487,58.4487,58.2291,58.4487,10100.0
2014-06-11 10:40:00,63.93,64.04,63.89,63.96,7300.0,58.5037,58.6043,58.467,58.5311,7300.0
2014-06-11 10:50:00,63.95,64.16,63.81,64.06,12000.0,58.522,58.7141,58.3938,58.6226,12000.0
2014-06-11 11:00:00,64.02,64.29,63.97,64.27,9800.0,58.586,58.8331,58.5403,58.8148,9800.0
2014-06-11 11:10:00,64.3,64.39,64.03,64.03,12700.0,58.8422,58.9246,58.5952,58.5952,12700.0
2014-06-11 11:20:00,64.08,64.09,63.95,63.95,5600.0,58.6409,58.6501,58.522,58.522,5600.0
2014-06-11 11:30:00,63.96,63.98,63.83,63.85,6800.0,58.5311,58.5494,58.4121,58.4304,6800.0
2014-06-11 11:40:00,63.86,64.06,63.81,63.98,12700.0,58.4396,58.6226,58.3938,58.5494,12700.0
2014-06-11 11:50:00,63.98,64.11,63.98,64.09,7700.0,58.5494,58.6684,58.5494,58.6501,7700.0
2014-06-11 12:00:00,64.08,64.09,63.97,64.0,6000.0,58.6409,58.6501,58.5403,58.5677,6000.0
2014-06-11 12:10:00,64.01,64.04,63.96,63.97,13900.0,58.5769,58.6043,58.5311,58.5403,13900.0
2014-06-11 12:20:00,63.98,63.98,63.93,63.95,5400.0,58.5494,58.5494,58.5037,58.522,5400.0
2014-06-11 12:30:00,63.94,64.05,63.94,64.0,13400.0,58.5128,58.6135,58.5128,58.5677,13400.0
2014-06-11 12:40:00,63.99,64.0,63.93,63.97,5800.0,58.5586,58.5677,58.5037,58.5403,5800.0
2014-06-11 12:50:00,63.97,64.04,63.97,64.04,3600.0,58.5403,58.6043,58.5403,58.6043,3600.0
2014-06-11 13:00:00,64.02,64.03,63.87,63.87,8600.0,58.586,58.5952,58.4487,58.4487,8600.0
2014-06-11 13:10:00,63.87,63.92,63.86,63.92,5300.0,58.4487,58.4945,58.4396,58.4945,5300.0
2014-06-11 13:20:00,63.95,64.05,63.92,64.03,7300.0,58.522,58.6135,58.4945,58.5952,7300.0
2014-06-11 13:30:00,64.02,64.07,63.97,63.98,9100.0,58.586,58.6318,58.5403,58.5494,9100.0
2014-06-11 13:40:00,63.96,63.99,63.92,63.92,9400.0,58.5311,58.5586,58.4945,58.4945,9400.0
2014-06-11 13:50:00,63.9,63.95,63.86,63.86,7600.0,58.4762,58.522,58.4396,58.4396,7600.0
2014-06-11 14:00:00,63.86,63.9,63.75,63.75,9000.0,58.4396,58.4762,58.3389,58.3389,9000.0
2014-06-11 14:10:00,63.75,63.83,63.69,63.83,6500.0,58.3389,58.4121,58.284,58.4121,6500.0
2014-06-11 14:20:00,63.82,64.05,63.79,64.05,34000.0,58.403,58.6135,58.3755,58.6135,34000.0
2014-06-11 14:30:00,64.01,64.07,64.0,64.04,9200.0,58.5769,58.6318,58.5677,58.6043,9200.0
2014-06-11 14:40:00,64.05,64.13,63.99,64.08,8600.0,58.6135,58.6867,58.5586,58.6409,8600.0
2014-06-11 14:50:00,64.05,64.1,64.02,64.03,6600.0,58.6135,58.6592,58.586,58.5952,6600.0
2014-06-11 15:00:00,64.04,64.07,63.99,64.0,8300.0,58.6043,58.6318,58.5586,58.5677,8300.0
2014-06-11 15:10:00,64.0,64.05,63.98,64.01,9700.0,58.5677,58.6135,58.5494,58.5769,9700.0
2014-06-11 15:20:00,64.02,64.05,63.99,64.02,8400.0,58.586,58.6135,58.5586,58.586,8400.0
2014-06-11 15:30:00,64.04,64.16,64.04,64.06,19600.0,58.6043,58.7141,58.6043,58.6226,19600.0
2014-06-11 15:40:00,64.05,64.13,64.0,64.11,23800.0,58.6135,58.6867,58.5677,58.6684,23800.0
2014-06-11 15:50:00,64.12,64.15,64.01,64.11,64400.0,58.6775,58.705,58.5769,58.6684,64400.0
2014-06-12 09:30:00,64.2,64.32,63.89,64.13,13100.0,58.7507,58.8605,58.467,58.6867,13100.0
2014-06-12 09:40:00,64.19,64.2,63.88,63.88,22800.0,58.7416,58.7507,58.4579,58.4579,22800.0
2014-06-12 09:50:00,63.87,64.01,63.77,63.97,16800.0,58.4487,58.5769,58.3572,58.5403,16800.0
2014-06-12 10:00:00,64.0,64.01,63.78,63.86,22200.0,58.5677,58.5769,58.3664,58.4396,22200.0
2014-06-12 10:10:00,63.84,63.89,63.76,63.87,10800.0,58.4213,58.467,58.3481,58.4487,10800.0
2014-06-12 10:20:00,63.81,63.9,63.61,63.61,14000.0,58.3938,58.4762,58.2108,58.2108,14000.0
2014-06-12 10:30:00,63.62,63.76,63.59,63.69,14200.0,58.22,58.3481,58.1925,58.284,14200.0
2014-06-12 10:40:00,63.69,63.69,63.6,63.61,11300.0,58.284,58.284,58.2017,58.2108,11300.0
2014-06-12 10:50:00,63.62,63.67,63.58,63.61,10300.0,58.22,58.2657,58.1834,58.2108,10300.0
2014-06-12 11:00:00,63.58,63.67,63.53,63.67,12500.0,58.1834,58.2657,58.1376,58.2657,12500.0
2014-06-12 11:10:00,63.69,63.89,63.68,63.87,12300.0,58.284,58.467,58.2749,58.4487,12300.0
2014-06-12 11:20:00,63.84,64.0,63.77,64.0,8100.0,58.4213,58.5677,58.3572,58.5677,8100.0
2014-06-12 11:30:00,63.99,64.01,63.89,63.98,10200.0,58.5586,58.5769,58.467,58.5494,10200.0
2014-06-12 11:40:00,63.98,64.11,63.92,64.1,12900.0,58.5494,58.6684,58.4945,58.6592,12900.0
2014-06-12 11:50:00,64.06,64.23,64.0,64.21,9900.0,58.6226,58.7782,58.5677,58.7599,9900.0
2014-06-12 12:00:00,64.2,64.26,64.03,64.26,8200.0,58.7507,58.8056,58.5952,58.8056,8200.0
2014-06-12 12:10:00,64.24,64.3,64.19,64.24,6900.0,58.7873,58.8422,58.7416,58.7873,6900.0
2014-06-12 12:20:00,64.24,64.44,64.24,64.43,14100.0,58.7873,58.9704,58.7873,58.9612,14100.0
2014-06-12 12:30:00,64.43,64.43,64.23,64.3,9600.0,58.9612,58.9612,58.7782,58.8422,9600.0
2014-06-12 12:40:00,64.28,64.28,64.11,64.13,9000.0,58.8239,58.8239,58.6684,58.6867,9000.0
2014-06-12 12:50:00,64.11,64.11,63.96,64.1,6800.0,58.6684,58.6684,58.5311,58.6592,6800.0
2014-06-12 13:00:00,64.11,64.15,63.92,63.96,7700.0,58.6684,58.705,58.4945,58.5311,7700.0
2014-06-12 13:10:00,64.0,64.02,63.9,63.9,4700.0,58.5677,58.586,58.4762,58.4762,4700.0
2014-06-12 13:20:00,63.89,63.95,63.81,63.87,6000.0,58.467,58.522,58.3938,58.4487,6000.0
2014-06-12 13:30:00,63.87,63.87,63.77,63.84,6300.0,58.4487,58.4487,58.3572,58.4213,6300.0
2014-06-12 13:40:00,63.82,63.91,63.77,63.86,7000.0,58.403,58.4853,58.3572,58.4396,7000.0
2014-06-12 13:50:00,63.86,63.86,63.65,63.72,9700.0,58.4396,58.4396,58.2474,58.3115,9700.0
2014-06-12 14:00:00,63.69,63.82,63.68,63.81,10000.0,58.284,58.403,58.2749,58.3938,10000.0
2014-06-12 14:10:00,63.81,63.93,63.8,63.93,8700.0,58.3938,58.5037,58.3847,58.5037,8700.0
2014-06-12 14:20:00,63.95,63.95,63.83,63.87,11900.0,58.522,58.522,58.4121,58.4487,11900.0
2014-06-12 14:30:00,63.83,63.89,63.8,63.88,10600.0,58.4121,58.467,58.3847,58.4579,10600.0
2014-06-12 14:40:00,63.89,63.95,63.84,63.92,9300.0,58.467,58.522,58.4213,58.4945,9300.0
2014-06-12 14:50:00,63.92,63.93,63.8,63.84,14800.0,58.4945,58.5037,58.3847,58.4213,14800.0
2014-06-12 15:00:00,63.82,63.93,63.82,63.93,17500.0,58.403,58.5037,58.403,58.5037,17500.0
2014-06-12 15:10:00,63.91,63.92,63.84,63.85,18100.0,58.4853,58.4945,58.4213,58.4304,18100.0
2014-06-12 15:20:00,63.85,63.92,63.85,63.86,14300.0,58.4304,58.4945,58.4304,58.4396,14300.0
2014-06-12 15:30:00,63.86,63.88,63.7,63.73,22800.0,58.4396,58.4579,58.2932,58.3206,22800.0
2014-06-12 15:40:00,63.73,63.9,63.72,63.89,43700.0,58.3206,58.4762,58.3115,58.467,43700.0
2014-06-12 15:50:00,63.89,63.94,63.87,63.92,70200.0,58.467,58.5128,58.4487,58.4945,70200.0
2014-06-13 09:30:00,63.78,64.08,63.55,64.04,14800.0,58.3664,58.6409,58.1559,58.6043,14800.0
2014-06-13 09:40:00,64.03,64.11,63.89,63.91,7600.0,58.5952,58.6684,58.467,58.4853,7600.0
2014-06-13 09:50:00,63.92,64.0,63.8,63.8,40300.0,58.4945,58.5677,58.3847,58.3847,40300.0
2014-06-13 10:00:00,63.78,63.89,63.75,63.86,11500.0,58.3664,58.467,58.3389,58.4396,11500.0
2014-06-13 10:10:00,63.86,64.12,63.86,64.03,5700.0,58.4396,58.6775,58.4396,58.5952,5700.0
2014-06-13 10:20:00,64.08,64.15,64.05,64.14,4400.0,58.6409,58.705,58.6135,58.6958,4400.0
2014-06-13 10:30:00,64.14,64.36,64.12,64.27,7100.0,58.6958,58.8972,58.6775,58.8148,7100.0
2014-06-13 10:40:00,64.27,64.27,64.16,64.23,8000.0,58.8148,58.8148,58.7141,58.7782,8000.0
2014-06-13 10:50:00,64.18,64.29,64.18,64.27,6300.0,58.7324,58.8331,58.7324,58.8148,6300.0
2014-06-13 11:00:00,64.25,64.36,64.23,64.27,5200.0,58.7965,58.8972,58.7782,58.8148,5200.0
2014-06-13 11:10:00,64.3,64.34,64.21,64.22,9900.0,58.8422,58.8789,58.7599,58.769,9900.0
2014-06-13 11:20:00,64.25,64.33,64.19,64.26,6000.0,58.7965,58.8697,58.7416,58.8056,6000.0
2014-06-13 11:30:00,64.25,64.26,64.11,64.18,7800.0,58.7965,58.8056,58.6684,58.7324,7800.0
2014-06-13 11:40:00,64.19,64.27,64.16,64.24,8200.0,58.7416,58.8148,58.7141,58.7873,8200.0
2014-06-13 11:50:00,64.25,64.34,64.25,64.25,4200.0,58.7965,58.8789,58.7965,58.7965,4200.0
2014-06-13 12:00:00,64.27,64.35,64.25,64.29,5700.0,58.8148,58.888,58.7965,58.8331,5700.0
2014-06-13 12:10:00,64.26,64.3,64.23,64.29,4600.0,58.8056,58.8422,58.7782,58.8331,4600.0
2014-06-13 12:20:00,64.3,64.34,64.3,64.33,3900.0,58.8422,58.8789,58.8422,58.8697,3900.0
2014-06-13 12:30:00,64.33,64.33,64.27,64.27,7900.0,58.8697,58.8697,58.8148,58.8148,7900.0
2014-06-13 12:40:00,64.29,64.38,64.28,64.36,12600.0,58.8331,58.9155,58.8239,58.8972,12600.0
2014-06-13 12:50:00,64.33,64.42,64.32,64.39,3100.0,58.8697,58.9521,58.8605,58.9246,3100.0
2014-06-13 13:00:00,64.43,64.53,64.43,64.51,4700.0,58.9612,59.0527,58.9612,59.0344,4700.0
2014-06-13 13:10:00,64.51,64.55,64.47,64.53,9600.0,59.0344,59.071,58.9978,59.0527,9600.0
2014-06-13 13:20:00,64.53,64.62,64.52,64.62,16300.0,59.0527,59.1351,59.0436,59.1351,16300.0
2014-06-13 13:30:00,64.63,64.66,64.54,64.63,19300.0,59.1442,59.1717,59.0619,59.1442,19300.0
2014-06-13 13:40:00,64.59,64.66,64.58,64.66,8100.0,59.1076,59.1717,59.0985,59.1717,8100.0
2014-06-13 13:50:00,64.67,64.75,64.65,64.67,12100.0,59.1808,59.2541,59.1625,59.1808,12100.0
2014-06-13 14:00:00,64.67,64.72,64.6,64.6,8300.0,59.1808,59.2266,59.1168,59.1168,8300.0
2014-06-13 14:10:00,64.63,64.7,64.59,64.59,41400.0,59.1442,59.2083,59.1076,59.1076,41400.0
2014-06-13 14:20:00,64.59,64.74,64.56,64.56,12700.0,59.1076,59.2449,59.0802,59.0802,12700.0
2014-06-13 14:30:00,64.55,64.59,64.48,64.5,6800.0,59.071,59.1076,59.007,59.0253,6800.0
2014-06-13 14:40:00,64.49,64.49,64.42,64.47,9500.0,59.0161,59.0161,58.9521,58.9978,9500.0
2014-06-13 14:50:00,64.48,64.48,64.4,64.41,9200.0,59.007,59.007,58.9338,58.9429,9200.0
2014-06-13 15:00:00,64.44,64.7,64.41,64.67,11500.0,58.9704,59.2083,58.9429,59.1808,11500.0
2014-06-13 15:10:00,64.7,64.7,64.6,64.64,20300.0,59.2083,59.2083,59.1168,59.1534,20300.0
2014-06-13 15:20:00,64.66,64.69,64.6,64.63,24700.0,59.1717,59.1991,59.1168,59.1442,24700.0
2014-06-13 15:30:00,64.63,64.79,64.6,64.78,41000.0,59.1442,59.2907,59.1168,59.2815,41000.0
2014-06-13 15:40:00,64.77,64.77,64.6,64.61,69600.0,59.2724,59.2724,59.1168,59.1259,69600.0
2014-06-13 15:50:00,64.62,64.75,64.6,64.74,48000.0,59.1351,59.2541,59.1168,59.2449,48000.0
2014-06-16 09:30:00,64.55,64.77,64.42,64.59,10600.0,59.071,59.2724,58.9521,59.1076,10600.0
2014-06-16 09:40:00,64.52,64.6,64.26,64.26,12700.0,59.0436,59.1168,58.8056,58.8056,12700.0
2014-06-16 09:50:00,64.31,64.58,64.31,64.52,6600.0,58.8514,59.0985,58.8514,59.0436,6600.0
2014-06-16 10:00:00,64.51,64.89,64.51,64.68,15200.0,59.0344,59.3822,59.0344,59.19,15200.0
2014-06-16 10:10:00,64.68,64.96,64.68,64.96,5300.0,59.19,59.4462,59.19,59.4462,5300.0
2014-06-16 10:20:00,64.91,64.95,64.72,64.74,9600.0,59.4005,59.4371,59.2266,59.2449,9600.0
2014-06-16 10:30:00,64.72,64.93,64.55,64.55,10200.0,59.2266,59.4188,59.071,59.071,10200.0
2014-06-16 10:40:00,64.56,64.59,64.48,64.54,7600.0,59.0802,59.1076,59.007,59.0619,7600.0
2014-06-16 10:50:00,64.54,64.69,64.51,64.67,8800.0,59.0619,59.1991,59.0344,59.1808,8800.0
2014-06-16 11:00:00,64.69,64.69,64.34,64.37,8200.0,59.1991,59.1991,58.8789,58.9063,8200.0
2014-06-16 11:10:00,64.38,64.48,64.38,64.48,9500.0,58.9155,59.007,58.9155,59.007,9500.0
2014-06-16 11:20:00,64.45,64.54,64.45,64.45,8100.0,58.9795,59.0619,58.9795,58.9795,8100.0
2014-06-16 11:30:00,64.45,64.45,64.26,64.3,13100.0,58.9795,58.9795,58.8056,58.8422,13100.0
2014-06-16 11:40:00,64.3,64.55,64.29,64.55,6300.0,58.8422,59.071,58.8331,59.071,6300.0
2014-06-16 11:50:00,64.53,64.6,64.47,64.6,12400.0,59.0527,59.1168,58.9978,59.1168,12400.0
2014-06-16 12:00:00,64.59,64.76,64.59,64.75,11800.0,59.1076,59.2632,59.1076,59.2541,11800.0
2014-06-16 12:10:00,64.76,64.8,64.7,64.72,59200.0,59.2632,59.2998,59.2083,59.2266,59200.0
2014-06-16 12:20:00,64.73,64.83,64.7,64.82,7100.0,59.2357,59.3273,59.2083,59.3181,7100.0
2014-06-16 12:30:00,64.83,64.84,64.74,64.81,12800.0,59.3273,59.3364,59.2449,59.309,12800.0
2014-06-16 12:40:00,64.81,64.86,64.81,64.84,8500.0,59.309,59.3547,59.309,59.3364,8500.0
2014-06-16 12:50:00,64.84,64.95,64.83,64.92,10400.0,59.3364,59.4371,59.3273,59.4096,10400.0
2014-06-16 13:00:00,64.92,65.18,64.92,65.11,9900.0,59.4096,59.6476,59.4096,59.5835,9900.0
2014-06-16 13:10:00,65.11,65.15,64.94,64.98,35900.0,59.5835,59.6201,59.4279,59.4645,35900.0
2014-06-16 13:20:00,64.97,64.99,64.89,64.89,7500.0,59.4554,59.4737,59.3822,59.3822,7500.0
2014-06-16 13:30:00,64.9,64.96,64.88,64.89,5500.0,59.3913,59.4462,59.373,59.3822,5500.0
2014-06-16 13:40:00,64.87,64.89,64.76,64.78,9200.0,59.3639,59.3822,59.2632,59.2815,9200.0
2014-06-16 13:50:00,64.77,64.81,64.54,64.58,14800.0,59.2724,59.309,59.0619,59.0985,14800.0
2014-06-16 14:00:00,64.57,64.62,64.53,64.58,5900.0,59.0893,59.1351,59.0527,59.0985,5900.0
2014-06-16 14:10:00,64.56,64.56,64.48,64.48,3600.0,59.0802,59.0802,59.007,59.007,3600.0
2014-06-16 14:20:00,64.48,64.59,64.44,64.47,9300.0,59.007,59.1076,58.9704,58.9978,9300.0
2014-06-16 14:30:00,64.46,64.51,64.42,64.42,7700.0,58.9887,59.0344,58.9521,58.9521,7700.0
2014-06-16 14:40:00,64.4,64.51,64.39,64.47,9400.0,58.9338,59.0344,58.9246,58.9978,9400.0
2014-06-16 14:50:00,64.46,64.52,64.44,64.48,16000.0,58.9887,59.0436,58.9704,59.007,16000.0
2014-06-16 15:00:00,64.49,64.61,64.45,64.58,13100.0,59.0161,59.1259,58.9795,59.0985,13100.0
2014-06-16 15:10:00,64.59,64.61,64.44,64.49,11600.0,59.1076,59.1259,58.9704,59.0161,11600.0
2014-06-16 15:20:00,64.49,64.61,64.49,64.53,14000.0,59.0161,59.1259,59.0161,59.0527,14000.0
2014-06-16 15:30:00,64.54,64.65,64.53,64.65,16300.0,59.0619,59.1625,59.0527,59.1625,16300.0
2014-06-16 15:40:00,64.65,64.69,64.56,64.56,28200.0,59.1625,59.1991,59.0802,59.0802,28200.0
2014-06-16 15:50:00,64.55,64.59,64.51,64.54,63100.0,59.071,59.1076,59.0344,59.0619,63100.0
2014-06-17 09:30:00,63.74,64.29,63.64,63.91,9300.0,58.3298,58.8331,58.2383,58.4853,9300.0
2014-06-17 09:40:00,63.89,64.35,63.85,64.23,17700.0,58.467,58.888,58.4304,58.7782,17700.0
2014-06-17 09:50:00,64.26,64.59,64.26,64.59,6500.0,58.8056,59.1076,58.8056,59.1076,6500.0
2014-06-17 10:00:00,64.64,64.8,64.55,64.78,37900.0,59.1534,59.2998,59.071,59.2815,37900.0
2014-06-17 10:10:00,64.75,64.76,64.53,64.56,4200.0,59.2541,59.2632,59.0527,59.0802,4200.0
2014-06-17 10:20:00,64.56,64.77,64.56,64.77,4800.0,59.0802,59.2724,59.0802,59.2724,4800.0
2014-06-17 10:30:00,64.75,64.75,64.61,64.68,10200.0,59.2541,59.2541,59.1259,59.19,10200.0
2014-06-17 10:40:00,64.67,64.73,64.35,64.36,21700.0,59.1808,59.2357,58.888,58.8972,21700.0
2014-06-17 10:50:00,64.36,64.61,64.34,64.61,4000.0,58.8972,59.1259,58.8789,59.1259,4000.0
2014-06-17 11:00:00,64.59,64.64,64.41,64.41,7600.0,59.1076,59.1534,58.9429,58.9429,7600.0
2014-06-17 11:10:00,64.4,64.55,64.37,64.42,16000.0,58.9338,59.071,58.9063,58.9521,16000.0
2014-06-17 11:20:00,64.42,64.53,64.36,64.52,8800.0,58.9521,59.0527,58.8972,59.0436,8800.0
2014-06-17 11:30:00,64.53,64.53,64.45,64.5,5500.0,59.0527,59.0527,58.9795,59.0253,5500.0
2014-06-17 11:40:00,64.51,64.51,64.35,64.4,6300.0,59.0344,59.0344,58.888,58.9338,6300.0
2014-06-17 11:50:00,64.4,64.4,64.32,64.35,3900.0,58.9338,58.9338,58.8605,58.888,3900.0
2014-06-17 12:00:00,64.38,64.45,64.35,64.45,5900.0,58.9155,58.9795,58.888,58.9795,5900.0
2014-06-17 12:10:00,64.44,64.48,64.4,64.41,5400.0,58.9704,59.007,58.9338,58.9429,5400.0
2014-06-17 12:20:00,64.41,64.48,64.34,64.34,3800.0,58.9429,59.007,58.8789,58.8789,3800.0
2014-06-17 12:30:00,64.38,64.43,64.34,64.43,3900.0,58.9155,58.9612,58.8789,58.9612,3900.0
2014-06-17 12:40:00,64.46,64.55,64.46,64.49,6400.0,58.9887,59.071,58.9887,59.0161,6400.0
2014-06-17 12:50:00,64.5,64.6,64.5,64.53,6100.0,59.0253,59.1168,59.0253,59.0527,6100.0
2014-06-17 13:00:00,64.53,64.53,64.37,64.38,4700.0,59.0527,59.0527,58.9063,58.9155,4700.0
2014-06-17 13:10:00,64.39,64.49,64.34,64.39,10200.0,58.9246,59.0161,58.8789,58.9246,10200.0
2014-06-17 13:20:00,64.39,64.39,64.28,64.29,10600.0,58.9246,58.9246,58.8239,58.8331,10600.0
2014-06-17 13:30:00,64.29,64.37,64.18,64.29,8400.0,58.8331,58.9063,58.7324,58.8331,8400.0
2014-06-17 13:40:00,64.3,64.31,64.17,64.22,11200.0,58.8422,58.8514,58.7233,58.769,11200.0
2014-06-17 13:50:00,64.18,64.18,64.07,64.18,12500.0,58.7324,58.7324,58.6318,58.7324,12500.0
2014-06-17 14:00:00,64.17,64.17,63.95,63.95,15800.0,58.7233,58.7233,58.522,58.522,15800.0
2014-06-17 14:10:00,63.95,63.99,63.91,63.91,11900.0,58.522,58.5586,58.4853,58.4853,11900.0
2014-06-17 14:20:00,63.91,64.0,63.89,63.91,10000.0,58.4853,58.5677,58.467,58.4853,10000.0
2014-06-17 14:30:00,63.95,63.95,63.64,63.7,21400.0,58.522,58.522,58.2383,58.2932,21400.0
2014-06-17 14:40:00,63.71,63.79,63.68,63.71,29700.0,58.3023,58.3755,58.2749,58.3023,29700.0
2014-06-17 14:50:00,63.71,63.83,63.67,63.79,18800.0,58.3023,58.4121,58.2657,58.3755,18800.0
2014-06-17 15:00:00,63.81,63.83,63.63,63.68,15200.0,58.3938,58.4121,58.2291,58.2749,15200.0
2014-06-17 15:10:00,63.67,63.72,63.61,63.71,13900.0,58.2657,58.3115,58.2108,58.3023,13900.0
2014-06-17 15:20:00,63.74,63.74,63.59,63.66,18200.0,58.3298,58.3298,58.1925,58.2566,18200.0
2014-06-17 15:30:00,63.66,63.84,63.66,63.77,23100.0,58.2566,58.4213,58.2566,58.3572,23100.0
2014-06-17 15:40:00,63.78,63.84,63.75,63.76,37800.0,58.3664,58.4213,58.3389,58.3481,37800.0
2014-06-17 15:50:00,63.77,63.88,63.74,63.85,47600.0,58.3572,58.4579,58.3298,58.4304,47600.0
2014-06-18 09:30:00,63.83,64.05,63.34,63.58,24100.0,58.4121,58.6135,57.9637,58.1834,24100.0
2014-06-18 09:40:00,63.59,63.82,63.58,63.74,5600.0,58.1925,58.403,58.1834,58.3298,5600.0
2014-06-18 09:50:00,63.82,64.12,63.76,64.12,6000.0,58.403,58.6775,58.3481,58.6775,6000.0
2014-06-18 10:00:00,64.12,64.19,64.03,64.05,10900.0,58.6775,58.7416,58.5952,58.6135,10900.0
2014-06-18 10:10:00,64.03,64.09,63.97,64.06,11700.0,58.5952,58.6501,58.5403,58.6226,11700.0
2014-06-18 10:20:00,64.05,64.13,64.05,64.12,7400.0,58.6135,58.6867,58.6135,58.6775,7400.0
2014-06-18 10:30:00,64.12,64.17,64.07,64.12,8700.0,58.6775,58.7233,58.6318,58.6775,8700.0
2014-06-18 10:40:00,64.13,64.14,63.97,63.98,21100.0,58.6867,58.6958,58.5403,58.5494,21100.0
2014-06-18 10:50:00,63.99,64.0,63.71,63.71,7200.0,58.5586,58.5677,58.3023,58.3023,7200.0
2014-06-18 11:00:00,63.66,63.85,63.54,63.79,27300.0,58.2566,58.4304,58.1468,58.3755,27300.0
2014-06-18 11:10:00,63.8,63.81,63.68,63.74,11400.0,58.3847,58.3938,58.2749,58.3298,11400.0
2014-06-18 11:20:00,63.75,63.79,63.69,63.78,16400.0,58.3389,58.3755,58.284,58.3664,16400.0
2014-06-18 11:30:00,63.8,63.98,63.76,63.93,11200.0,58.3847,58.5494,58.3481,58.5037,11200.0
2014-06-18 11:40:00,63.96,64.04,63.94,63.95,7600.0,58.5311,58.6043,58.5128,58.522,7600.0
2014-06-18 11:50:00,63.96,64.06,63.94,63.95,18600.0,58.5311,58.6226,58.5128,58.522,18600.0
2014-06-18 12:00:00,63.92,63.92,63.8,63.85,7600.0,58.4945,58.4945,58.3847,58.4304,7600.0
2014-06-18 12:10:00,63.88,63.88,63.8,63.84,7200.0,58.4579,58.4579,58.3847,58.4213,7200.0
2014-06-18 12:20:00,63.87,63.92,63.85,63.9,7700.0,58.4487,58.4945,58.4304,58.4762,7700.0
2014-06-18 12:30:00,63.9,63.99,63.83,63.99,3000.0,58.4762,58.5586,58.4121,58.5586,3000.0
2014-06-18 12:40:00,63.98,64.08,63.97,64.08,9000.0,58.5494,58.6409,58.5403,58.6409,9000.0
2014-06-18 12:50:00,64.1,64.29,64.06,64.28,4900.0,58.6592,58.8331,58.6226,58.8239,4900.0
2014-06-18 13:00:00,64.28,64.4,64.26,64.37,6500.0,58.8239,58.9338,58.8056,58.9063,6500.0
2014-06-18 13:10:00,64.38,64.52,64.36,64.52,20700.0,58.9155,59.0436,58.8972,59.0436,20700.0
2014-06-18 13:20:00,64.53,64.53,64.36,64.36,14700.0,59.0527,59.0527,58.8972,58.8972,14700.0
2014-06-18 13:30:00,64.37,64.37,64.23,64.3,10200.0,58.9063,58.9063,58.7782,58.8422,10200.0
2014-06-18 13:40:00,64.3,64.32,64.27,64.3,3400.0,58.8422,58.8605,58.8148,58.8422,3400.0
2014-06-18 13:50:00,64.35,64.42,64.33,64.39,4000.0,58.888,58.9521,58.8697,58.9246,4000.0
2014-06-18 14:00:00,64.36,64.46,64.2,64.37,49800.0,58.8972,58.9887,58.7507,58.9063,49800.0
2014-06-18 14:10:00,64.36,64.63,64.36,64.52,21900.0,58.8972,59.1442,58.8972,59.0436,21900.0
2014-06-18 14:20:00,64.5,64.62,64.48,64.55,28800.0,59.0253,59.1351,59.007,59.071,28800.0
2014-06-18 14:30:00,64.57,64.77,64.55,64.75,13700.0,59.0893,59.2724,59.071,59.2541,13700.0
2014-06-18 14:40:00,64.73,64.84,64.69,64.79,14000.0,59.2357,59.3364,59.1991,59.2907,14000.0
2014-06-18 14:50:00,64.8,65.01,64.8,64.97,12900.0,59.2998,59.492,59.2998,59.4554,12900.0
2014-06-18 15:00:00,64.98,65.18,64.98,65.12,22400.0,59.4645,59.6476,59.4645,59.5926,22400.0
2014-06-18 15:10:00,65.12,65.14,64.96,65.1,40700.0,59.5926,59.6109,59.4462,59.5743,40700.0
2014-06-18 15:20:00,65.1,65.19,64.99,65.19,82500.0,59.5743,59.6567,59.4737,59.6567,82500.0
2014-06-18 15:30:00,65.19,65.22,65.13,65.17,47400.0,59.6567,59.6842,59.6018,59.6384,47400.0
2014-06-18 15:40:00,65.17,65.4,65.14,65.24,40300.0,59.6384,59.8489,59.6109,59.7025,40300.0
2014-06-18 15:50:00,65.25,65.26,65.16,65.18,36800.0,59.7116,59.7208,59.6292,59.6476,36800.0
2014-06-19 09:30:00,65.16,65.42,65.11,65.11,11300.0,59.6292,59.8672,59.5835,59.5835,11300.0
2014-06-19 09:40:00,65.09,65.2,64.84,64.87,20100.0,59.5652,59.6659,59.3364,59.3639,20100.0
2014-06-19 09:50:00,64.88,64.88,64.5,64.66,15100.0,59.373,59.373,59.0253,59.1717,15100.0
2014-06-19 10:00:00,64.69,65.02,64.69,64.89,16600.0,59.1991,59.5011,59.1991,59.3822,16600.0
2014-06-19 10:10:00,64.91,64.97,64.83,64.84,8400.0,59.4005,59.4554,59.3273,59.3364,8400.0
2014-06-19 10:20:00,64.78,64.81,64.73,64.78,14500.0,59.2815,59.309,59.2357,59.2815,14500.0
2014-06-19 10:30:00,64.79,64.92,64.76,64.77,16600.0,59.2907,59.4096,59.2632,59.2724,16600.0
2014-06-19 10:40:00,64.78,64.89,64.73,64.89,18500.0,59.2815,59.3822,59.2357,59.3822,18500.0
2014-06-19 10:50:00,64.89,65.02,64.88,65.0,18100.0,59.3822,59.5011,59.373,59.4828,18100.0
2014-06-19 11:00:00,64.95,64.98,64.9,64.93,9000.0,59.4371,59.4645,59.3913,59.4188,9000.0
2014-06-19 11:10:00,64.92,64.97,64.73,64.75,14000.0,59.4096,59.4554,59.2357,59.2541,14000.0
2014-06-19 11:20:00,64.75,64.89,64.72,64.83,14300.0,59.2541,59.3822,59.2266,59.3273,14300.0
2014-06-19 11:30:00,64.84,64.93,64.82,64.88,8800.0,59.3364,59.4188,59.3181,59.373,8800.0
2014-06-19 11:40:00,64.88,64.91,64.84,64.89,9800.0,59.373,59.4005,59.3364,59.3822,9800.0
2014-06-19 11:50:00,64.9,64.9,64.8,64.87,11800.0,59.3913,59.3913,59.2998,59.3639,11800.0
2014-06-19 12:00:00,64.87,64.89,64.78,64.8,5400.0,59.3639,59.3822,59.2815,59.2998,5400.0
2014-06-19 12:10:00,64.79,64.88,64.77,64.87,7900.0,59.2907,59.373,59.2724,59.3639,7900.0
2014-06-19 12:20:00,64.85,64.88,64.84,64.88,6400.0,59.3456,59.373,59.3364,59.373,6400.0
2014-06-19 12:30:00,64.88,64.94,64.85,64.94,10200.0,59.373,59.4279,59.3456,59.4279,10200.0
2014-06-19 12:40:00,64.98,64.98,64.85,64.87,6300.0,59.4645,59.4645,59.3456,59.3639,6300.0
2014-06-19 12:50:00,64.86,64.89,64.78,64.83,8800.0,59.3547,59.3822,59.2815,59.3273,8800.0
2014-06-19 13:00:00,64.79,64.88,64.75,64.88,4500.0,59.2907,59.373,59.2541,59.373,4500.0
2014-06-19 13:10:00,64.87,64.89,64.71,64.74,19700.0,59.3639,59.3822,59.2174,59.2449,19700.0
2014-06-19 13:20:00,64.74,64.88,64.7,64.85,4900.0,59.2449,59.373,59.2083,59.3456,4900.0
2014-06-19 13:30:00,64.84,64.89,64.79,64.81,3200.0,59.3364,59.3822,59.2907,59.309,3200.0
2014-06-19 13:40:00,64.81,64.87,64.78,64.87,3100.0,59.309,59.3639,59.2815,59.3639,3100.0
2014-06-19 13:50:00,64.87,64.9,64.79,64.84,6800.0,59.3639,59.3913,59.2907,59.3364,6800.0
2014-06-19 14:00:00,64.84,64.86,64.78,64.82,5100.0,59.3364,59.3547,59.2815,59.3181,5100.0
2014-06-19 14:10:00,64.81,64.93,64.81,64.91,6000.0,59.309,59.4188,59.309,59.4005,6000.0
2014-06-19 14:20:00,64.92,64.96,64.9,64.9,13600.0,59.4096,59.4462,59.3913,59.3913,13600.0
2014-06-19 14:30:00,64.89,64.89,64.8,64.84,9600.0,59.3822,59.3822,59.2998,59.3364,9600.0
2014-06-19 14:40:00,64.84,64.86,64.82,64.85,8200.0,59.3364,59.3547,59.3181,59.3456,8200.0
2014-06-19 14:50:00,64.86,64.91,64.84,64.89,9900.0,59.3547,59.4005,59.3364,59.3822,9900.0
2014-06-19 15:00:00,64.9,64.96,64.88,64.9,7200.0,59.3913,59.4462,59.373,59.3913,7200.0
2014-06-19 15:10:00,64.9,64.94,64.9,64.93,4300.0,59.3913,59.4279,59.3913,59.4188,4300.0
2014-06-19 15:20:00,64.91,64.95,64.9,64.91,6800.0,59.4005,59.4371,59.3913,59.4005,6800.0
2014-06-19 15:30:00,64.94,64.95,64.9,64.95,11900.0,59.4279,59.4371,59.3913,59.4371,11900.0
2014-06-19 15:40:00,64.95,64.97,64.92,64.96,14800.0,59.4371,59.4554,59.4096,59.4462,14800.0
2014-06-19 15:50:00,64.96,65.04,64.92,65.01,36800.0,59.4462,59.5194,59.4096,59.492,36800.0
2014-06-20 09:30:00,65.06,65.11,64.77,64.77,144700.0,59.5377,59.5835,59.2724,59.2724,144700.0
2014-06-20 09:40:00,64.81,65.0,64.76,65.0,20800.0,59.309,59.4828,59.2632,59.4828,20800.0
2014-06-20 09:50:00,65.03,65.07,64.89,64.91,6400.0,59.5103,59.5469,59.3822,59.4005,6400.0
2014-06-20 10:00:00,64.91,64.95,64.78,64.82,7100.0,59.4005,59.4371,59.2815,59.3181,7100.0
2014-06-20 10:10:00,64.82,64.88,64.65,64.65,24100.0,59.3181,59.373,59.1625,59.1625,24100.0
2014-06-20 10:20:00,64.65,64.71,64.58,64.69,4900.0,59.1625,59.2174,59.0985,59.1991,4900.0
2014-06-20 10:30:00,64.69,64.77,64.67,64.77,7200.0,59.1991,59.2724,59.1808,59.2724,7200.0
2014-06-20 10:40:00,64.78,64.88,64.72,64.85,10500.0,59.2815,59.373,59.2266,59.3456,10500.0
2014-06-20 10:50:00,64.87,65.01,64.87,64.93,7600.0,59.3639,59.492,59.3639,59.4188,7600.0
2014-06-20 11:00:00,64.93,65.0,64.85,64.85,7300.0,59.4188,59.4828,59.3456,59.3456,7300.0
2014-06-20 11:10:00,64.88,64.92,64.86,64.89,15000.0,59.373,59.4096,59.3547,59.3822,15000.0
2014-06-20 11:20:00,64.89,65.0,64.83,64.85,17700.0,59.3822,59.4828,59.3273,59.3456,17700.0
2014-06-20 11:30:00,64.85,64.89,64.85,64.85,3000.0,59.3456,59.3822,59.3456,59.3456,3000.0
2014-06-20 11:40:00,64.9,64.96,64.89,64.96,3600.0,59.3913,59.4462,59.3822,59.4462,3600.0
2014-06-20 11:50:00,64.97,65.06,64.97,65.06,8000.0,59.4554,59.5377,59.4554,59.5377,8000.0
2014-06-20 12:00:00,65.05,65.12,65.01,65.12,1600.0,59.5286,59.5926,59.492,59.5926,1600.0
2014-06-20 12:10:00,65.13,65.15,65.1,65.14,1600.0,59.6018,59.6201,59.5743,59.6109,1600.0
2014-06-20 12:20:00,65.16,65.18,65.14,65.18,3300.0,59.6292,59.6476,59.6109,59.6476,3300.0
2014-06-20 12:30:00,65.18,65.23,65.1,65.12,5200.0,59.6476,59.6933,59.5743,59.5926,5200.0
2014-06-20 12:40:00,65.13,65.19,65.13,65.16,3300.0,59.6018,59.6567,59.6018,59.6292,3300.0
2014-06-20 12:50:00,65.17,65.17,65.12,65.16,2400.0,59.6384,59.6384,59.5926,59.6292,2400.0
2014-06-20 13:00:00,65.18,65.18,65.0,65.0,14000.0,59.6476,59.6476,59.4828,59.4828,14000.0
2014-06-20 13:10:00,65.0,65.04,64.98,65.02,2700.0,59.4828,59.5194,59.4645,59.5011,2700.0
2014-06-20 13:20:00,64.97,65.0,64.94,65.0,1400.0,59.4554,59.4828,59.4279,59.4828,1400.0
2014-06-20 13:30:00,64.99,64.99,64.91,64.96,4000.0,59.4737,59.4737,59.4005,59.4462,4000.0
2014-06-20 13:40:00,64.96,64.98,64.88,64.9,5500.0,59.4462,59.4645,59.373,59.3913,5500.0
2014-06-20 13:50:00,64.9,64.9,64.79,64.81,6400.0,59.3913,59.3913,59.2907,59.309,6400.0
2014-06-20 14:00:00,64.81,64.87,64.81,64.87,1600.0,59.309,59.3639,59.309,59.3639,1600.0
2014-06-20 14:10:00,64.87,64.9,64.84,64.89,5500.0,59.3639,59.3913,59.3364,59.3822,5500.0
2014-06-20 14:20:00,64.89,65.08,64.89,64.99,25800.0,59.3822,59.556,59.3822,59.4737,25800.0
2014-06-20 14:30:00,64.98,64.98,64.86,64.88,4600.0,59.4645,59.4645,59.3547,59.373,4600.0
2014-06-20 14:40:00,64.88,64.89,64.78,64.78,7300.0,59.373,59.3822,59.2815,59.2815,7300.0
2014-06-20 14:50:00,64.83,64.87,64.82,64.85,2700.0,59.3273,59.3639,59.3181,59.3456,2700.0
2014-06-20 15:00:00,64.87,64.91,64.84,64.91,3700.0,59.3639,59.4005,59.3364,59.4005,3700.0
2014-06-20 15:10:00,64.91,64.98,64.91,64.97,10200.0,59.4005,59.4645,59.4005,59.4554,10200.0
2014-06-20 15:20:00,64.97,65.15,64.96,65.12,14400.0,59.4554,59.6201,59.4462,59.5926,14400.0
2014-06-20 15:30:00,65.14,65.29,65.13,65.25,22900.0,59.6109,59.7482,59.6018,59.7116,22900.0
2014-06-20 15:40:00,65.24,65.27,65.13,65.25,62100.0,59.7025,59.7299,59.6018,59.7116,62100.0
2014-06-20 15:50:00,65.23,65.33,65.17,65.24,72300.0,59.6933,59.7848,59.6384,59.7025,72300.0
2014-06-23 09:30:00,65.19,65.36,65.02,65.31,14300.0,59.6567,59.8123,59.5011,59.7665,14300.0
2014-06-23 09:40:00,65.31,65.36,65.12,65.33,12300.0,59.7665,59.8123,59.5926,59.7848,12300.0
2014-06-23 09:50:00,65.36,65.82,65.35,65.82,16200.0,59.8123,60.2332,59.8031,60.2332,16200.0
2014-06-23 10:00:00,65.84,66.17,65.84,65.86,27600.0,60.2515,60.5535,60.2515,60.2698,27600.0
2014-06-23 10:10:00,65.83,65.83,65.68,65.73,3800.0,60.2424,60.2424,60.1051,60.1509,3800.0
2014-06-23 10:20:00,65.75,65.76,65.62,65.68,6500.0,60.1692,60.1783,60.0502,60.1051,6500.0
2014-06-23 10:30:00,65.69,65.81,65.63,65.81,7800.0,60.1143,60.2241,60.0594,60.2241,7800.0
2014-06-23 10:40:00,65.76,65.77,65.63,65.63,4500.0,60.1783,60.1875,60.0594,60.0594,4500.0
2014-06-23 10:50:00,65.64,65.79,65.52,65.78,35400.0,60.0685,60.2058,59.9587,60.1966,35400.0
2014-06-23 11:00:00,65.77,65.77,65.63,65.67,9100.0,60.1875,60.1875,60.0594,60.096,9100.0
2014-06-23 11:10:00,65.69,65.71,65.61,65.64,6500.0,60.1143,60.1326,60.0411,60.0685,6500.0
2014-06-23 11:20:00,65.66,65.76,65.6,65.6,15900.0,60.0868,60.1783,60.0319,60.0319,15900.0
2014-06-23 11:30:00,65.56,65.61,65.49,65.61,10700.0,59.9953,60.0411,59.9312,60.0411,10700.0
2014-06-23 11:40:00,65.63,65.72,65.63,65.63,4900.0,60.0594,60.1417,60.0594,60.0594,4900.0
2014-06-23 11:50:00,65.61,65.7,65.61,65.69,8100.0,60.0411,60.1234,60.0411,60.1143,8100.0
2014-06-23 12:00:00,65.69,65.7,65.62,65.62,11400.0,60.1143,60.1234,60.0502,60.0502,11400.0
2014-06-23 12:10:00,65.62,65.63,65.51,65.51,7500.0,60.0502,60.0594,59.9495,59.9495,7500.0
2014-06-23 12:20:00,65.53,65.59,65.52,65.58,6000.0,59.9678,60.0228,59.9587,60.0136,6000.0
2014-06-23 12:30:00,65.59,65.59,65.47,65.47,2200.0,60.0228,60.0228,59.9129,59.9129,2200.0
2014-06-23 12:40:00,65.47,65.49,65.41,65.41,3900.0,59.9129,59.9312,59.858,59.858,3900.0
2014-06-23 12:50:00,65.41,65.43,65.28,65.28,18800.0,59.858,59.8763,59.7391,59.7391,18800.0
2014-06-23 13:00:00,65.26,65.29,65.21,65.21,2000.0,59.7208,59.7482,59.675,59.675,2000.0
2014-06-23 13:10:00,65.23,65.31,65.2,65.2,10900.0,59.6933,59.7665,59.6659,59.6659,10900.0
2014-06-23 13:20:00,65.2,65.23,65.15,65.17,6300.0,59.6659,59.6933,59.6201,59.6384,6300.0
2014-06-23 13:30:00,65.15,65.31,65.14,65.31,8200.0,59.6201,59.7665,59.6109,59.7665,8200.0
2014-06-23 13:40:00,65.31,65.35,65.23,65.25,7300.0,59.7665,59.8031,59.6933,59.7116,7300.0
2014-06-23 13:50:00,65.23,65.28,65.19,65.19,9800.0,59.6933,59.7391,59.6567,59.6567,9800.0
2014-06-23 14:00:00,65.2,65.22,65.08,65.15,18300.0,59.6659,59.6842,59.556,59.6201,18300.0
2014-06-23 14:10:00,65.17,65.21,65.14,65.16,6500.0,59.6384,59.675,59.6109,59.6292,6500.0
2014-06-23 14:20:00,65.18,65.18,65.09,65.1,16600.0,59.6476,59.6476,59.5652,59.5743,16600.0
2014-06-23 14:30:00,65.1,65.14,65.01,65.03,14900.0,59.5743,59.6109,59.492,59.5103,14900.0
2014-06-23 14:40:00,65.03,65.05,64.87,64.87,13800.0,59.5103,59.5286,59.3639,59.3639,13800.0
2014-06-23 14:50:00,64.86,64.89,64.85,64.89,14100.0,59.3547,59.3822,59.3456,59.3822,14100.0
2014-06-23 15:00:00,64.89,64.97,64.87,64.9,12600.0,59.3822,59.4554,59.3639,59.3913,12600.0
2014-06-23 15:10:00,64.89,64.98,64.87,64.93,14200.0,59.3822,59.4645,59.3639,59.4188,14200.0
2014-06-23 15:20:00,64.94,64.96,64.86,64.91,21900.0,59.4279,59.4462,59.3547,59.4005,21900.0
2014-06-23 15:30:00,64.87,64.91,64.84,64.86,13800.0,59.3639,59.4005,59.3364,59.3547,13800.0
2014-06-23 15:40:00,64.86,65.04,64.85,65.03,30900.0,59.3547,59.5194,59.3456,59.5103,30900.0
2014-06-23 15:50:00,65.04,65.08,64.95,64.98,51300.0,59.5194,59.556,59.4371,59.4645,51300.0
2014-06-24 09:30:00,64.68,64.83,64.54,64.58,10400.0,59.19,59.3273,59.0619,59.0985,10400.0
2014-06-24 09:40:00,64.51,64.81,64.42,64.7,12200.0,59.0344,59.309,58.9521,59.2083,12200.0
2014-06-24 09:50:00,64.71,64.79,64.65,64.67,7200.0,59.2174,59.2907,59.1625,59.1808,7200.0
2014-06-24 10:00:00,64.7,64.98,64.68,64.93,13100.0,59.2083,59.4645,59.19,59.4188,13100.0
2014-06-24 10:10:00,64.94,65.0,64.79,64.91,7100.0,59.4279,59.4828,59.2907,59.4005,7100.0
2014-06-24 10:20:00,64.91,64.99,64.85,64.95,6100.0,59.4005,59.4737,59.3456,59.4371,6100.0
2014-06-24 10:30:00,64.96,64.96,64.82,64.82,6100.0,59.4462,59.4462,59.3181,59.3181,6100.0
2014-06-24 10:40:00,64.77,64.77,64.69,64.76,6900.0,59.2724,59.2724,59.1991,59.2632,6900.0
2014-06-24 10:50:00,64.75,64.91,64.7,64.91,8700.0,59.2541,59.4005,59.2083,59.4005,8700.0
2014-06-24 11:00:00,64.91,65.03,64.91,65.0,9500.0,59.4005,59.5103,59.4005,59.4828,9500.0
2014-06-24 11:10:00,64.98,65.02,64.9,64.97,5100.0,59.4645,59.5011,59.3913,59.4554,5100.0
2014-06-24 11:20:00,64.98,65.05,64.95,64.98,8200.0,59.4645,59.5286,59.4371,59.4645,8200.0
2014-06-24 11:30:00,65.03,65.04,64.93,64.93,4800.0,59.5103,59.5194,59.4188,59.4188,4800.0
2014-06-24 11:40:00,64.93,65.0,64.8,64.84,26100.0,59.4188,59.4828,59.2998,59.3364,26100.0
2014-06-24 11:50:00,64.83,64.85,64.76,64.83,2500.0,59.3273,59.3456,59.2632,59.3273,2500.0
2014-06-24 12:00:00,64.81,64.81,64.72,64.77,2000.0,59.309,59.309,59.2266,59.2724,2000.0
2014-06-24 12:10:00,64.76,64.76,64.62,64.62,3000.0,59.2632,59.2632,59.1351,59.1351,3000.0
2014-06-24 12:20:00,64.63,64.63,64.49,64.61,3500.0,59.1442,59.1442,59.0161,59.1259,3500.0
2014-06-24 12:30:00,64.62,64.65,64.51,64.65,3600.0,59.1351,59.1625,59.0344,59.1625,3600.0
2014-06-24 12:40:00,64.66,64.7,64.57,64.6,4200.0,59.1717,59.2083,59.0893,59.1168,4200.0
2014-06-24 12:50:00,64.57,64.6,64.46,64.51,4000.0,59.0893,59.1168,58.9887,59.0344,4000.0
2014-06-24 13:00:00,64.5,64.5,64.33,64.42,3600.0,59.0253,59.0253,58.8697,58.9521,3600.0
2014-06-24 13:10:00,64.42,64.44,64.13,64.21,5700.0,58.9521,58.9704,58.6867,58.7599,5700.0
2014-06-24 13:20:00,64.19,64.21,64.08,64.13,12100.0,58.7416,58.7599,58.6409,58.6867,12100.0
2014-06-24 13:30:00,64.18,64.29,64.15,64.29,3600.0,58.7324,58.8331,58.705,58.8331,3600.0
2014-06-24 13:40:00,64.27,64.29,64.07,64.07,3600.0,58.8148,58.8331,58.6318,58.6318,3600.0
2014-06-24 13:50:00,64.1,64.16,63.99,64.0,7800.0,58.6592,58.7141,58.5586,58.5677,7800.0
2014-06-24 14:00:00,63.98,64.1,63.98,63.99,3400.0,58.5494,58.6592,58.5494,58.5586,3400.0
2014-06-24 14:10:00,64.0,64.2,64.0,64.09,6700.0,58.5677,58.7507,58.5677,58.6501,6700.0
2014-06-24 14:20:00,64.12,64.14,64.05,64.09,6800.0,58.6775,58.6958,58.6135,58.6501,6800.0
2014-06-24 14:30:00,64.1,64.14,63.91,63.91,17300.0,58.6592,58.6958,58.4853,58.4853,17300.0
2014-06-24 14:40:00,63.92,64.07,63.91,64.07,8900.0,58.4945,58.6318,58.4853,58.6318,8900.0
2014-06-24 14:50:00,64.07,64.14,64.05,64.08,13100.0,58.6318,58.6958,58.6135,58.6409,13100.0
2014-06-24 15:00:00,64.06,64.06,63.91,63.97,25200.0,58.6226,58.6226,58.4853,58.5403,25200.0
2014-06-24 15:10:00,63.95,63.96,63.81,63.81,22800.0,58.522,58.5311,58.3938,58.3938,22800.0
2014-06-24 15:20:00,63.79,63.85,63.72,63.78,10200.0,58.3755,58.4304,58.3115,58.3664,10200.0
2014-06-24 15:30:00,63.78,63.85,63.62,63.62,16800.0,58.3664,58.4304,58.22,58.22,16800.0
2014-06-24 15:40:00,63.63,63.84,63.63,63.77,20200.0,58.2291,58.4213,58.2291,58.3572,20200.0
2014-06-24 15:50:00,63.76,63.87,63.64,63.86,75200.0,58.3481,58.4487,58.2383,58.4396,75200.0
2014-06-25 09:30:00,63.45,63.64,63.21,63.33,33100.0,58.0644,58.2383,57.8448,57.9546,33100.0
2014-06-25 09:40:00,63.32,63.51,63.14,63.38,19700.0,57.9454,58.1193,57.7807,58.0003,19700.0
2014-06-25 09:50:00,63.42,63.72,63.42,63.65,7500.0,58.0369,58.3115,58.0369,58.2474,7500.0
2014-06-25 10:00:00,63.64,63.68,63.43,63.61,15400.0,58.2383,58.2749,58.0461,58.2108,15400.0
2014-06-25 10:10:00,63.6,63.96,63.6,63.67,6100.0,58.2017,58.5311,58.2017,58.2657,6100.0
2014-06-25 10:20:00,63.67,63.78,63.52,63.53,8000.0,58.2657,58.3664,58.1285,58.1376,8000.0
2014-06-25 10:30:00,63.55,63.61,63.21,63.22,33300.0,58.1559,58.2108,57.8448,57.8539,33300.0
2014-06-25 10:40:00,63.24,63.47,63.19,63.47,7700.0,57.8722,58.0827,57.8265,58.0827,7700.0
2014-06-25 10:50:00,63.47,63.53,63.36,63.53,11400.0,58.0827,58.1376,57.982,58.1376,11400.0
2014-06-25 11:00:00,63.52,63.52,63.37,63.5,18100.0,58.1285,58.1285,57.9912,58.1101,18100.0
2014-06-25 11:10:00,63.49,63.53,63.14,63.29,15900.0,58.101,58.1376,57.7807,57.918,15900.0
2014-06-25 11:20:00,63.28,63.41,63.22,63.22,6900.0,57.9088,58.0278,57.8539,57.8539,6900.0
2014-06-25 11:30:00,63.27,63.33,63.2,63.23,5000.0,57.8997,57.9546,57.8356,57.8631,5000.0
2014-06-25 11:40:00,63.25,63.33,63.17,63.17,4500.0,57.8814,57.9546,57.8082,57.8082,4500.0
2014-06-25 11:50:00,63.16,63.29,63.16,63.26,5500.0,57.799,57.918,57.799,57.8905,5500.0
2014-06-25 12:00:00,63.27,63.34,63.2,63.23,5000.0,57.8997,57.9637,57.8356,57.8631,5000.0
2014-06-25 12:10:00,63.23,63.29,63.18,63.26,7100.0,57.8631,57.918,57.8173,57.8905,7100.0
2014-06-25 12:20:00,63.27,63.32,63.22,63.3,6000.0,57.8997,57.9454,57.8539,57.9271,6000.0
2014-06-25 12:30:00,63.32,63.34,63.27,63.31,4000.0,57.9454,57.9637,57.8997,57.9363,4000.0
2014-06-25 12:40:00,63.29,63.36,63.29,63.29,2800.0,57.918,57.982,57.918,57.918,2800.0
2014-06-25 12:50:00,63.31,63.4,63.29,63.37,2900.0,57.9363,58.0186,57.918,57.9912,2900.0
2014-06-25 13:00:00,63.38,63.55,63.38,63.48,3600.0,58.0003,58.1559,58.0003,58.0918,3600.0
2014-06-25 13:10:00,63.46,63.5,63.45,63.49,5100.0,58.0735,58.1101,58.0644,58.101,5100.0
2014-06-25 13:20:00,63.5,63.57,63.47,63.52,34100.0,58.1101,58.1742,58.0827,58.1285,34100.0
2014-06-25 13:30:00,63.54,63.57,63.45,63.45,7500.0,58.1468,58.1742,58.0644,58.0644,7500.0
2014-06-25 13:40:00,63.45,63.45,63.33,63.39,17700.0,58.0644,58.0644,57.9546,58.0095,17700.0
2014-06-25 13:50:00,63.41,63.45,63.38,63.44,7600.0,58.0278,58.0644,58.0003,58.0552,7600.0
2014-06-25 14:00:00,63.4,63.46,63.37,63.45,10700.0,58.0186,58.0735,57.9912,58.0644,10700.0
2014-06-25 14:10:00,63.47,63.54,63.41,63.43,7800.0,58.0827,58.1468,58.0278,58.0461,7800.0
2014-06-25 14:20:00,63.43,63.5,63.4,63.48,6900.0,58.0461,58.1101,58.0186,58.0918,6900.0
2014-06-25 14:30:00,63.48,63.52,63.45,63.47,6000.0,58.0918,58.1285,58.0644,58.0827,6000.0
2014-06-25 14:40:00,63.42,63.47,63.34,63.38,16900.0,58.0369,58.0827,57.9637,58.0003,16900.0
2014-06-25 14:50:00,63.37,63.45,63.33,63.36,10100.0,57.9912,58.0644,57.9546,57.982,10100.0
2014-06-25 15:00:00,63.33,63.41,63.28,63.41,7700.0,57.9546,58.0278,57.9088,58.0278,7700.0
2014-06-25 15:10:00,63.4,63.43,63.33,63.37,14000.0,58.0186,58.0461,57.9546,57.9912,14000.0
2014-06-25 15:20:00,63.38,63.42,63.36,63.42,14300.0,58.0003,58.0369,57.982,58.0369,14300.0
2014-06-25 15:30:00,63.43,63.59,63.42,63.58,30600.0,58.0461,58.1925,58.0369,58.1834,30600.0
2014-06-25 15:40:00,63.58,63.63,63.51,63.51,25700.0,58.1834,58.2291,58.1193,58.1193,25700.0
2014-06-25 15:50:00,63.52,63.6,63.48,63.5,65800.0,58.1285,58.2017,58.0918,58.1101,65800.0
2014-06-26 09:30:00,63.6,63.6,62.91,63.1,14900.0,58.2017,58.2017,57.5702,57.7441,14900.0
2014-06-26 09:40:00,63.07,63.07,62.51,62.61,57800.0,57.7166,57.7166,57.2042,57.2957,57800.0
2014-06-26 09:50:00,62.64,62.85,62.6,62.69,42700.0,57.3231,57.5153,57.2865,57.3689,42700.0
2014-06-26 10:00:00,62.7,63.07,62.7,63.07,30000.0,57.3781,57.7166,57.3781,57.7166,30000.0
2014-06-26 10:10:00,63.09,63.19,62.99,63.09,13600.0,57.735,57.8265,57.6434,57.735,13600.0
2014-06-26 10:20:00,63.13,63.16,63.01,63.06,18000.0,57.7716,57.799,57.6617,57.7075,18000.0
2014-06-26 10:30:00,63.0,63.01,62.85,62.91,19700.0,57.6526,57.6617,57.5153,57.5702,19700.0
2014-06-26 10:40:00,62.91,62.95,62.8,62.8,11500.0,57.5702,57.6068,57.4696,57.4696,11500.0
2014-06-26 10:50:00,62.8,62.91,62.78,62.9,25000.0,57.4696,57.5702,57.4513,57.5611,25000.0
2014-06-26 11:00:00,62.93,63.11,62.93,63.06,17200.0,57.5885,57.7533,57.5885,57.7075,17200.0
2014-06-26 11:10:00,63.05,63.05,62.8,62.9,11600.0,57.6983,57.6983,57.4696,57.5611,11600.0
2014-06-26 11:20:00,62.88,63.09,62.88,63.05,10600.0,57.5428,57.735,57.5428,57.6983,10600.0
2014-06-26 11:30:00,63.06,63.1,62.95,63.07,13200.0,57.7075,57.7441,57.6068,57.7166,13200.0
2014-06-26 11:40:00,63.03,63.08,62.97,63.01,8900.0,57.68,57.7258,57.6251,57.6617,8900.0
2014-06-26 11:50:00,63.01,63.02,62.9,62.9,7300.0,57.6617,57.6709,57.5611,57.5611,7300.0
2014-06-26 12:00:00,62.9,63.01,62.85,62.93,23200.0,57.5611,57.6617,57.5153,57.5885,23200.0
2014-06-26 12:10:00,62.96,63.03,62.9,63.01,11900.0,57.616,57.68,57.5611,57.6617,11900.0
2014-06-26 12:20:00,63.0,63.05,62.86,62.92,5800.0,57.6526,57.6983,57.5245,57.5794,5800.0
2014-06-26 12:30:00,62.93,62.99,62.83,62.86,7800.0,57.5885,57.6434,57.497,57.5245,7800.0
2014-06-26 12:40:00,62.88,63.07,62.88,63.03,13600.0,57.5428,57.7166,57.5428,57.68,13600.0
2014-06-26 12:50:00,63.01,63.04,62.96,63.0,4500.0,57.6617,57.6892,57.616,57.6526,4500.0
2014-06-26 13:00:00,62.98,63.05,62.98,63.04,6100.0,57.6343,57.6983,57.6343,57.6892,6100.0
2014-06-26 13:10:00,63.05,63.06,62.99,63.05,4800.0,57.6983,57.7075,57.6434,57.6983,4800.0
2014-06-26 13:20:00,63.05,63.2,63.05,63.2,10700.0,57.6983,57.8356,57.6983,57.8356,10700.0
2014-06-26 13:30:00,63.21,63.24,63.09,63.14,4900.0,57.8448,57.8722,57.735,57.7807,4900.0
2014-06-26 13:40:00,63.14,63.21,63.1,63.17,6400.0,57.7807,57.8448,57.7441,57.8082,6400.0
2014-06-26 13:50:00,63.15,63.15,62.97,62.97,4500.0,57.7899,57.7899,57.6251,57.6251,4500.0
2014-06-26 14:00:00,62.97,63.0,62.93,62.94,6500.0,57.6251,57.6526,57.5885,57.5977,6500.0
2014-06-26 14:10:00,62.93,62.95,62.77,62.84,13600.0,57.5885,57.6068,57.4421,57.5062,13600.0
2014-06-26 14:20:00,62.82,62.84,62.77,62.84,7600.0,57.4879,57.5062,57.4421,57.5062,7600.0
2014-06-26 14:30:00,62.84,63.06,62.84,63.06,21300.0,57.5062,57.7075,57.5062,57.7075,21300.0
2014-06-26 14:40:00,63.06,63.07,62.94,62.95,4200.0,57.7075,57.7166,57.5977,57.6068,4200.0
2014-06-26 14:50:00,62.95,63.0,62.9,62.9,4500.0,57.6068,57.6526,57.5611,57.5611,4500.0
2014-06-26 15:00:00,62.91,63.12,62.91,63.12,13800.0,57.5702,57.7624,57.5702,57.7624,13800.0
2014-06-26 15:10:00,63.1,63.1,62.96,62.97,8000.0,57.7441,57.7441,57.616,57.6251,8000.0
2014-06-26 15:20:00,62.95,62.97,62.9,62.91,10200.0,57.6068,57.6251,57.5611,57.5702,10200.0
2014-06-26 15:30:00,62.91,63.01,62.89,63.0,22200.0,57.5702,57.6617,57.5519,57.6526,22200.0
2014-06-26 15:40:00,63.01,63.04,62.98,63.02,22100.0,57.6617,57.6892,57.6343,57.6709,22100.0
2014-06-26 15:50:00,63.03,63.04,62.98,63.02,47600.0,57.68,57.6892,57.6343,57.6709,47600.0
2014-06-27 09:30:00,62.67,63.0,62.67,62.94,16700.0,57.3506,57.6526,57.3506,57.5977,16700.0
2014-06-27 09:40:00,62.91,63.04,62.9,62.9,32000.0,57.5702,57.6892,57.5611,57.5611,32000.0
2014-06-27 09:50:00,62.94,62.94,62.79,62.92,19800.0,57.5977,57.5977,57.4604,57.5794,19800.0
2014-06-27 10:00:00,62.93,63.06,62.9,63.03,25900.0,57.5885,57.7075,57.5611,57.68,25900.0
2014-06-27 10:10:00,63.02,63.16,63.02,63.05,2400.0,57.6709,57.799,57.6709,57.6983,2400.0
2014-06-27 10:20:00,63.05,63.15,63.01,63.08,7000.0,57.6983,57.7899,57.6617,57.7258,7000.0
2014-06-27 10:30:00,63.04,63.12,62.95,63.12,64200.0,57.6892,57.7624,57.6068,57.7624,64200.0
2014-06-27 10:40:00,63.09,63.13,62.98,62.99,3300.0,57.735,57.7716,57.6343,57.6434,3300.0
2014-06-27 10:50:00,63.04,63.12,63.01,63.06,8800.0,57.6892,57.7624,57.6617,57.7075,8800.0
2014-06-27 11:00:00,63.08,63.17,63.04,63.09,5800.0,57.7258,57.8082,57.6892,57.735,5800.0
2014-06-27 11:10:00,63.08,63.13,62.95,62.99,27100.0,57.7258,57.7716,57.6068,57.6434,27100.0
2014-06-27 11:20:00,62.98,63.03,62.93,63.01,18700.0,57.6343,57.68,57.5885,57.6617,18700.0
2014-06-27 11:30:00,63.02,63.07,63.0,63.04,1000.0,57.6709,57.7166,57.6526,57.6892,1000.0
2014-06-27 11:40:00,63.08,63.1,63.04,63.08,2000.0,57.7258,57.7441,57.6892,57.7258,2000.0
2014-06-27 11:50:00,63.14,63.2,63.14,63.19,1600.0,57.7807,57.8356,57.7807,57.8265,1600.0
2014-06-27 12:00:00,63.16,63.25,63.16,63.23,2300.0,57.799,57.8814,57.799,57.8631,2300.0
2014-06-27 12:10:00,63.22,63.22,63.13,63.15,5600.0,57.8539,57.8539,57.7716,57.7899,5600.0
2014-06-27 12:20:00,63.14,63.18,63.09,63.15,7900.0,57.7807,57.8173,57.735,57.7899,7900.0
2014-06-27 12:30:00,63.15,63.26,63.15,63.23,3400.0,57.7899,57.8905,57.7899,57.8631,3400.0
2014-06-27 12:40:00,63.22,63.26,63.13,63.26,3500.0,57.8539,57.8905,57.7716,57.8905,3500.0
2014-06-27 12:50:00,63.25,63.32,63.24,63.31,7100.0,57.8814,57.9454,57.8722,57.9363,7100.0
2014-06-27 13:00:00,63.3,63.32,63.29,63.3,1600.0,57.9271,57.9454,57.918,57.9271,1600.0
2014-06-27 13:10:00,63.3,63.4,63.23,63.27,4900.0,57.9271,58.0186,57.8631,57.8997,4900.0
2014-06-27 13:20:00,63.22,63.36,63.22,63.36,5500.0,57.8539,57.982,57.8539,57.982,5500.0
2014-06-27 13:30:00,63.34,63.48,63.34,63.43,5200.0,57.9637,58.0918,57.9637,58.0461,5200.0
2014-06-27 13:40:00,63.47,63.51,63.36,63.42,3400.0,58.0827,58.1193,57.982,58.0369,3400.0
2014-06-27 13:50:00,63.34,63.44,63.29,63.44,14800.0,57.9637,58.0552,57.918,58.0552,14800.0
2014-06-27 14:00:00,63.43,63.64,63.4,63.56,19300.0,58.0461,58.2383,58.0186,58.1651,19300.0
2014-06-27 14:10:00,63.55,63.65,63.54,63.64,9200.0,58.1559,58.2474,58.1468,58.2383,9200.0
2014-06-27 14:20:00,63.65,63.81,63.65,63.77,8700.0,58.2474,58.3938,58.2474,58.3572,8700.0
2014-06-27 14:30:00,63.77,63.99,63.76,63.97,5800.0,58.3572,58.5586,58.3481,58.5403,5800.0
2014-06-27 14:40:00,63.95,63.98,63.84,63.89,10700.0,58.522,58.5494,58.4213,58.467,10700.0
2014-06-27 14:50:00,63.88,63.89,63.75,63.75,12600.0,58.4579,58.467,58.3389,58.3389,12600.0
2014-06-27 15:00:00,63.75,64.11,63.74,64.0,32800.0,58.3389,58.6684,58.3298,58.5677,32800.0
2014-06-27 15:10:00,64.02,64.14,63.98,63.98,11700.0,58.586,58.6958,58.5494,58.5494,11700.0
2014-06-27 15:20:00,63.98,64.06,63.98,63.99,12600.0,58.5494,58.6226,58.5494,58.5586,12600.0
2014-06-27 15:30:00,63.98,64.09,63.94,63.95,15500.0,58.5494,58.6501,58.5128,58.522,15500.0
2014-06-27 15:40:00,63.94,64.07,63.85,63.86,26200.0,58.5128,58.6318,58.4304,58.4396,26200.0
2014-06-27 15:50:00,63.88,63.93,63.78,63.9,80500.0,58.4579,58.5037,58.3664,58.4762,80500.0
2014-06-30 09:30:00,64.05,64.22,63.78,63.84,24500.0,58.6135,58.769,58.3664,58.4213,24500.0
2014-06-30 09:40:00,63.86,63.88,63.49,63.5,14200.0,58.4396,58.4579,58.101,58.1101,14200.0
2014-06-30 09:50:00,63.51,63.55,63.39,63.42,11900.0,58.1193,58.1559,58.0095,58.0369,11900.0
2014-06-30 10:00:00,63.49,63.79,63.49,63.56,14600.0,58.101,58.3755,58.101,58.1651,14600.0
2014-06-30 10:10:00,63.56,63.81,63.5,63.6,12900.0,58.1651,58.3938,58.1101,58.2017,12900.0
2014-06-30 10:20:00,63.6,63.69,63.55,63.69,16100.0,58.2017,58.284,58.1559,58.284,16100.0
2014-06-30 10:30:00,63.71,63.79,63.57,63.67,18300.0,58.3023,58.3755,58.1742,58.2657,18300.0
2014-06-30 10:40:00,63.66,63.68,63.49,63.49,10000.0,58.2566,58.2749,58.101,58.101,10000.0
2014-06-30 10:50:00,63.49,63.53,63.38,63.38,14200.0,58.101,58.1376,58.0003,58.0003,14200.0
2014-06-30 11:00:00,63.41,63.44,63.26,63.37,5600.0,58.0278,58.0552,57.8905,57.9912,5600.0
2014-06-30 11:10:00,63.4,63.44,63.33,63.4,6600.0,58.0186,58.0552,57.9546,58.0186,6600.0
2014-06-30 11:20:00,63.44,63.59,63.44,63.55,22200.0,58.0552,58.1925,58.0552,58.1559,22200.0
2014-06-30 11:30:00,63.56,63.61,63.55,63.55,3900.0,58.1651,58.2108,58.1559,58.1559,3900.0
2014-06-30 11:40:00,63.55,63.57,63.46,63.46,2900.0,58.1559,58.1742,58.0735,58.0735,2900.0
2014-06-30 11:50:00,63.46,63.49,63.42,63.46,4400.0,58.0735,58.101,58.0369,58.0735,4400.0
2014-06-30 12:00:00,63.47,63.47,63.37,63.4,10000.0,58.0827,58.0827,57.9912,58.0186,10000.0
2014-06-30 12:10:00,63.41,63.46,63.4,63.4,8000.0,58.0278,58.0735,58.0186,58.0186,8000.0
2014-06-30 12:20:00,63.44,63.46,63.38,63.46,8500.0,58.0552,58.0735,58.0003,58.0735,8500.0
2014-06-30 12:30:00,63.46,63.49,63.4,63.42,16000.0,58.0735,58.101,58.0186,58.0369,16000.0
2014-06-30 12:40:00,63.42,63.55,63.39,63.54,11500.0,58.0369,58.1559,58.0095,58.1468,11500.0
2014-06-30 12:50:00,63.56,63.69,63.56,63.65,4000.0,58.1651,58.284,58.1651,58.2474,4000.0
2014-06-30 13:00:00,63.68,63.78,63.68,63.78,2200.0,58.2749,58.3664,58.2749,58.3664,2200.0
2014-06-30 13:10:00,63.73,63.81,63.73,63.8,2200.0,58.3206,58.3938,58.3206,58.3847,2200.0
2014-06-30 13:20:00,63.81,63.82,63.76,63.79,2400.0,58.3938,58.403,58.3481,58.3755,2400.0
2014-06-30 13:30:00,63.8,63.9,63.78,63.87,7200.0,58.3847,58.4762,58.3664,58.4487,7200.0
2014-06-30 13:40:00,63.87,63.95,63.87,63.94,3400.0,58.4487,58.522,58.4487,58.5128,3400.0
2014-06-30 13:50:00,63.91,63.96,63.87,63.92,5300.0,58.4853,58.5311,58.4487,58.4945,5300.0
2014-06-30 14:00:00,63.95,64.01,63.95,64.01,8000.0,58.522,58.5769,58.522,58.5769,8000.0
2014-06-30 14:10:00,63.98,64.02,63.95,63.98,6400.0,58.5494,58.586,58.522,58.5494,6400.0
2014-06-30 14:20:00,63.97,64.02,63.97,64.02,5800.0,58.5403,58.586,58.5403,58.586,5800.0
2014-06-30 14:30:00,64.02,64.03,64.0,64.01,1100.0,58.586,58.5952,58.5677,58.5769,1100.0
2014-06-30 14:40:00,64.0,64.0,63.92,63.92,9500.0,58.5677,58.5677,58.4945,58.4945,9500.0
2014-06-30 14:50:00,63.9,63.9,63.73,63.75,14300.0,58.4762,58.4762,58.3206,58.3389,14300.0
2014-06-30 15:00:00,63.76,63.8,63.71,63.8,5900.0,58.3481,58.3847,58.3023,58.3847,5900.0
2014-06-30 15:10:00,63.78,63.79,63.74,63.76,7800.0,58.3664,58.3755,58.3298,58.3481,7800.0
2014-06-30 15:20:00,63.73,63.79,63.72,63.76,7600.0,58.3206,58.3755,58.3115,58.3481,7600.0
2014-06-30 15:30:00,63.77,63.77,63.71,63.71,6800.0,58.3572,58.3572,58.3023,58.3023,6800.0
2014-06-30 15:40:00,63.71,63.79,63.62,63.76,20500.0,58.3023,58.3755,58.22,58.3481,20500.0
2014-06-30 15:50:00,63.76,63.8,63.68,63.75,53800.0,58.3481,58.3847,58.2749,58.3389,53800.0
2014-07-01 09:30:00,64.24,64.94,64.22,64.65,21800.0,58.7873,59.4279,58.769,59.1625,21800.0
2014-07-01 09:40:00,64.61,64.61,64.3,64.41,17600.0,59.1259,59.1259,58.8422,58.9429,17600.0
2014-07-01 09:50:00,64.45,64.67,64.45,64.62,18800.0,58.9795,59.1808,58.9795,59.1351,18800.0
2014-07-01 10:00:00,64.59,64.6,64.39,64.54,30900.0,59.1076,59.1168,58.9246,59.0619,30900.0
2014-07-01 10:10:00,64.56,64.62,64.43,64.49,15500.0,59.0802,59.1351,58.9612,59.0161,15500.0
2014-07-01 10:20:00,64.48,64.54,64.44,64.49,17800.0,59.007,59.0619,58.9704,59.0161,17800.0
2014-07-01 10:30:00,64.54,64.7,64.54,64.6,12500.0,59.0619,59.2083,59.0619,59.1168,12500.0
2014-07-01 10:40:00,64.61,64.67,64.48,64.67,7200.0,59.1259,59.1808,59.007,59.1808,7200.0
2014-07-01 10:50:00,64.66,64.66,64.57,64.58,11100.0,59.1717,59.1717,59.0893,59.0985,11100.0
2014-07-01 11:00:00,64.58,64.64,64.48,64.54,9600.0,59.0985,59.1534,59.007,59.0619,9600.0
2014-07-01 11:10:00,64.53,64.61,64.5,64.58,5800.0,59.0527,59.1259,59.0253,59.0985,5800.0
2014-07-01 11:20:00,64.58,64.63,64.58,64.61,9100.0,59.0985,59.1442,59.0985,59.1259,9100.0
2014-07-01 11:30:00,64.61,64.61,64.5,64.55,7600.0,59.1259,59.1259,59.0253,59.071,7600.0
2014-07-01 11:40:00,64.55,64.55,64.46,64.46,5300.0,59.071,59.071,58.9887,58.9887,5300.0
2014-07-01 11:50:00,64.43,64.49,64.39,64.43,4600.0,58.9612,59.0161,58.9246,58.9612,4600.0
2014-07-01 12:00:00,64.45,64.45,64.31,64.34,9600.0,58.9795,58.9795,58.8514,58.8789,9600.0
2014-07-01 12:10:00,64.4,64.48,64.4,64.42,6700.0,58.9338,59.007,58.9338,58.9521,6700.0
2014-07-01 12:20:00,64.44,64.51,64.44,64.5,5000.0,58.9704,59.0344,58.9704,59.0253,5000.0
2014-07-01 12:30:00,64.54,64.62,64.45,64.59,11800.0,59.0619,59.1351,58.9795,59.1076,11800.0
2014-07-01 12:40:00,64.58,64.73,64.57,64.73,7500.0,59.0985,59.2357,59.0893,59.2357,7500.0
2014-07-01 12:50:00,64.75,64.81,64.69,64.69,8800.0,59.2541,59.309,59.1991,59.1991,8800.0
2014-07-01 13:00:00,64.7,64.78,64.69,64.7,6800.0,59.2083,59.2815,59.1991,59.2083,6800.0
2014-07-01 13:10:00,64.68,64.73,64.64,64.68,5000.0,59.19,59.2357,59.1534,59.19,5000.0
2014-07-01 13:20:00,64.7,64.76,64.7,64.71,7600.0,59.2083,59.2632,59.2083,59.2174,7600.0
2014-07-01 13:30:00,64.72,64.72,64.65,64.67,4300.0,59.2266,59.2266,59.1625,59.1808,4300.0
2014-07-01 13:40:00,64.67,64.67,64.56,64.66,11200.0,59.1808,59.1808,59.0802,59.1717,11200.0
2014-07-01 13:50:00,64.65,64.65,64.55,64.62,10800.0,59.1625,59.1625,59.071,59.1351,10800.0
2014-07-01 14:00:00,64.62,64.62,64.49,64.54,11400.0,59.1351,59.1351,59.0161,59.0619,11400.0
2014-07-01 14:10:00,64.56,64.56,64.46,64.47,6800.0,59.0802,59.0802,58.9887,58.9978,6800.0
2014-07-01 14:20:00,64.46,64.46,64.33,64.33,17200.0,58.9887,58.9887,58.8697,58.8697,17200.0
2014-07-01 14:30:00,64.34,64.46,64.34,64.46,9000.0,58.8789,58.9887,58.8789,58.9887,9000.0
2014-07-01 14:40:00,64.44,64.5,64.38,64.46,9100.0,58.9704,59.0253,58.9155,58.9887,9100.0
2014-07-01 14:50:00,64.47,64.48,64.43,64.48,8300.0,58.9978,59.007,58.9612,59.007,8300.0
2014-07-01 15:00:00,64.48,64.49,64.42,64.49,20000.0,59.007,59.0161,58.9521,59.0161,20000.0
2014-07-01 15:10:00,64.48,64.61,64.45,64.61,23800.0,59.007,59.1259,58.9795,59.1259,23800.0
2014-07-01 15:20:00,64.61,64.61,64.51,64.56,24000.0,59.1259,59.1259,59.0344,59.0802,24000.0
2014-07-01 15:30:00,64.56,64.58,64.52,64.56,20300.0,59.0802,59.0985,59.0436,59.0802,20300.0
2014-07-01 15:40:00,64.55,64.6,64.49,64.5,33300.0,59.071,59.1168,59.0161,59.0253,33300.0
2014-07-01 15:50:00,64.51,64.53,64.29,64.31,65200.0,59.0344,59.0527,58.8331,58.8514,65200.0
2014-07-02 09:30:00,64.05,64.14,63.19,63.45,43500.0,58.6135,58.6958,57.8265,58.0644,43500.0
2014-07-02 09:40:00,63.52,63.68,63.3,63.4,76800.0,58.1285,58.2749,57.9271,58.0186,76800.0
2014-07-02 09:50:00,63.36,63.71,63.3,63.71,24800.0,57.982,58.3023,57.9271,58.3023,24800.0
2014-07-02 10:00:00,63.74,63.81,63.57,63.68,32900.0,58.3298,58.3938,58.1742,58.2749,32900.0
2014-07-02 10:10:00,63.69,63.72,63.52,63.53,27900.0,58.284,58.3115,58.1285,58.1376,27900.0
2014-07-02 10:20:00,63.5,63.5,63.14,63.37,58900.0,58.1101,58.1101,57.7807,57.9912,58900.0
2014-07-02 10:30:00,63.39,63.39,63.25,63.28,21500.0,58.0095,58.0095,57.8814,57.9088,21500.0
2014-07-02 10:40:00,63.28,63.31,63.25,63.3,21200.0,57.9088,57.9363,57.8814,57.9271,21200.0
2014-07-02 10:50:00,63.29,63.4,63.29,63.32,13000.0,57.918,58.0186,57.918,57.9454,13000.0
2014-07-02 11:00:00,63.3,63.49,63.3,63.4,17000.0,57.9271,58.101,57.9271,58.0186,17000.0
2014-07-02 11:10:00,63.42,63.52,63.39,63.49,12700.0,58.0369,58.1285,58.0095,58.101,12700.0
2014-07-02 11:20:00,63.49,63.49,63.32,63.32,30500.0,58.101,58.101,57.9454,57.9454,30500.0
2014-07-02 11:30:00,63.3,63.3,63.15,63.2,23600.0,57.9271,57.9271,57.7899,57.8356,23600.0
2014-07-02 11:40:00,63.21,63.32,63.16,63.3,7800.0,57.8448,57.9454,57.799,57.9271,7800.0
2014-07-02 11:50:00,63.29,63.29,63.16,63.2,9100.0,57.918,57.918,57.799,57.8356,9100.0
2014-07-02 12:00:00,63.2,63.24,63.13,63.2,11100.0,57.8356,57.8722,57.7716,57.8356,11100.0
2014-07-02 12:10:00,63.2,63.42,63.2,63.42,17500.0,57.8356,58.0369,57.8356,58.0369,17500.0
2014-07-02 12:20:00,63.43,63.45,63.37,63.38,20000.0,58.0461,58.0644,57.9912,58.0003,20000.0
2014-07-02 12:30:00,63.39,63.47,63.38,63.47,41300.0,58.0095,58.0827,58.0003,58.0827,41300.0
2014-07-02 12:40:00,63.47,63.49,63.35,63.36,12700.0,58.0827,58.101,57.9729,57.982,12700.0
2014-07-02 12:50:00,63.36,63.39,63.29,63.36,20300.0,57.982,58.0095,57.918,57.982,20300.0
2014-07-02 13:00:00,63.36,63.38,63.27,63.38,23100.0,57.982,58.0003,57.8997,58.0003,23100.0
2014-07-02 13:10:00,63.36,63.37,63.3,63.31,6700.0,57.982,57.9912,57.9271,57.9363,6700.0
2014-07-02 13:20:00,63.32,63.37,63.31,63.36,12200.0,57.9454,57.9912,57.9363,57.982,12200.0
2014-07-02 13:30:00,63.36,63.36,63.29,63.29,8500.0,57.982,57.982,57.918,57.918,8500.0
2014-07-02 13:40:00,63.31,63.4,63.29,63.29,11800.0,57.9363,58.0186,57.918,57.918,11800.0
2014-07-02 13:50:00,63.3,63.43,63.3,63.33,16000.0,57.9271,58.0461,57.9271,57.9546,16000.0
2014-07-02 14:00:00,63.33,63.36,63.25,63.3,13600.0,57.9546,57.982,57.8814,57.9271,13600.0
2014-07-02 14:10:00,63.3,63.36,63.25,63.31,15100.0,57.9271,57.982,57.8814,57.9363,15100.0
2014-07-02 14:20:00,63.3,63.3,63.2,63.23,16600.0,57.9271,57.9271,57.8356,57.8631,16600.0
2014-07-02 14:30:00,63.22,63.33,63.22,63.31,10800.0,57.8539,57.9546,57.8539,57.9363,10800.0
2014-07-02 14:40:00,63.31,63.32,63.26,63.27,21300.0,57.9363,57.9454,57.8905,57.8997,21300.0
2014-07-02 14:50:00,63.27,63.27,63.19,63.24,25700.0,57.8997,57.8997,57.8265,57.8722,25700.0
2014-07-02 15:00:00,63.24,63.32,63.16,63.21,16200.0,57.8722,57.9454,57.799,57.8448,16200.0
2014-07-02 15:10:00,63.2,63.3,63.2,63.27,11600.0,57.8356,57.9271,57.8356,57.8997,11600.0
2014-07-02 15:20:00,63.29,63.46,63.29,63.35,36600.0,57.918,58.0735,57.918,57.9729,36600.0
2014-07-02 15:30:00,63.35,63.45,63.32,63.45,27100.0,57.9729,58.0644,57.9454,58.0644,27100.0
2014-07-02 15:40:00,63.46,63.48,63.37,63.44,35100.0,58.0735,58.0918,57.9912,58.0552,35100.0
2014-07-02 15:50:00,63.44,63.56,63.37,63.53,76900.0,58.0552,58.1651,57.9912,58.1376,76900.0
2014-07-03 09:30:00,63.6,64.1,63.6,63.91,35800.0,58.2017,58.6592,58.2017,58.4853,35800.0
2014-07-03 09:40:00,63.97,64.0,63.85,63.89,18200.0,58.5403,58.5677,58.4304,58.467,18200.0
2014-07-03 09:50:00,63.85,63.93,63.77,63.85,26700.0,58.4304,58.5037,58.3572,58.4304,26700.0
2014-07-03 10:00:00,63.86,63.86,63.75,63.75,17100.0,58.4396,58.4396,58.3389,58.3389,17100.0
2014-07-03 10:10:00,63.77,63.89,63.76,63.83,12900.0,58.3572,58.467,58.3481,58.4121,12900.0
2014-07-03 10:20:00,63.83,63.95,63.81,63.88,37200.0,58.4121,58.522,58.3938,58.4579,37200.0
2014-07-03 10:30:00,63.86,63.86,63.72,63.79,24500.0,58.4396,58.4396,58.3115,58.3755,24500.0
2014-07-03 10:40:00,63.79,63.83,63.74,63.77,8300.0,58.3755,58.4121,58.3298,58.3572,8300.0
2014-07-03 10:50:00,63.78,63.81,63.69,63.76,9900.0,58.3664,58.3938,58.284,58.3481,9900.0
2014-07-03 11:00:00,63.75,63.8,63.73,63.73,12100.0,58.3389,58.3847,58.3206,58.3206,12100.0
2014-07-03 11:10:00,63.77,63.86,63.73,63.86,22800.0,58.3572,58.4396,58.3206,58.4396,22800.0
2014-07-03 11:20:00,63.86,63.97,63.86,63.96,9800.0,58.4396,58.5403,58.4396,58.5311,9800.0
2014-07-03 11:30:00,63.97,64.16,63.94,64.16,13200.0,58.5403,58.7141,58.5128,58.7141,13200.0
2014-07-03 11:40:00,64.12,64.14,64.06,64.14,10600.0,58.6775,58.6958,58.6226,58.6958,10600.0
2014-07-03 11:50:00,64.14,64.18,64.1,64.18,10500.0,58.6958,58.7324,58.6592,58.7324,10500.0
2014-07-03 12:00:00,64.21,64.22,64.09,64.17,15300.0,58.7599,58.769,58.6501,58.7233,15300.0
2014-07-03 12:10:00,64.17,64.18,64.03,64.04,20900.0,58.7233,58.7324,58.5952,58.6043,20900.0
2014-07-03 12:20:00,64.04,64.05,63.89,63.92,19800.0,58.6043,58.6135,58.467,58.4945,19800.0
2014-07-03 12:30:00,63.95,64.16,63.93,64.16,13900.0,58.522,58.7141,58.5037,58.7141,13900.0
2014-07-03 12:40:00,64.17,64.23,64.15,64.2,21200.0,58.7233,58.7782,58.705,58.7507,21200.0
2014-07-03 12:50:00,64.21,64.45,64.21,64.39,42900.0,58.7599,58.9795,58.7599,58.9246,42900.0
2014-07-07 09:30:00,64.01,64.16,63.8,63.97,8600.0,58.5769,58.7141,58.3847,58.5403,8600.0
2014-07-07 09:40:00,63.86,64.04,63.83,63.94,23000.0,58.4396,58.6043,58.4121,58.5128,23000.0
2014-07-07 09:50:00,63.94,63.96,63.79,63.79,17200.0,58.5128,58.5311,58.3755,58.3755,17200.0
2014-07-07 10:00:00,63.79,63.83,63.65,63.67,7500.0,58.3755,58.4121,58.2474,58.2657,7500.0
2014-07-07 10:10:00,63.67,63.88,63.64,63.87,11000.0,58.2657,58.4579,58.2383,58.4487,11000.0
2014-07-07 10:20:00,63.86,63.88,63.81,63.84,10600.0,58.4396,58.4579,58.3938,58.4213,10600.0
2014-07-07 10:30:00,63.82,63.9,63.74,63.8,20100.0,58.403,58.4762,58.3298,58.3847,20100.0
2014-07-07 10:40:00,63.78,63.82,63.77,63.81,6900.0,58.3664,58.403,58.3572,58.3938,6900.0
2014-07-07 10:50:00,63.8,63.8,63.58,63.7,11500.0,58.3847,58.3847,58.1834,58.2932,11500.0
2014-07-07 11:00:00,63.68,63.68,63.56,63.63,10600.0,58.2749,58.2749,58.1651,58.2291,10600.0
2014-07-07 11:10:00,63.63,63.76,63.63,63.7,17800.0,58.2291,58.3481,58.2291,58.2932,17800.0
2014-07-07 11:20:00,63.69,63.71,63.58,63.65,8300.0,58.284,58.3023,58.1834,58.2474,8300.0
2014-07-07 11:30:00,63.6,63.74,63.59,63.68,7700.0,58.2017,58.3298,58.1925,58.2749,7700.0
2014-07-07 11:40:00,63.69,63.71,63.61,63.64,6600.0,58.284,58.3023,58.2108,58.2383,6600.0
2014-07-07 11:50:00,63.64,63.72,63.64,63.72,2800.0,58.2383,58.3115,58.2383,58.3115,2800.0
2014-07-07 12:00:00,63.72,63.92,63.72,63.85,10300.0,58.3115,58.4945,58.3115,58.4304,10300.0
2014-07-07 12:10:00,63.87,63.89,63.79,63.86,4400.0,58.4487,58.467,58.3755,58.4396,4400.0
2014-07-07 12:20:00,63.86,63.89,63.78,63.78,5800.0,58.4396,58.467,58.3664,58.3664,5800.0
2014-07-07 12:30:00,63.8,63.8,63.73,63.77,5600.0,58.3847,58.3847,58.3206,58.3572,5600.0
2014-07-07 12:40:00,63.77,63.8,63.62,63.67,4500.0,58.3572,58.3847,58.22,58.2657,4500.0
2014-07-07 12:50:00,63.65,63.68,63.64,63.65,6000.0,58.2474,58.2749,58.2383,58.2474,6000.0
2014-07-07 13:00:00,63.67,63.68,63.56,63.59,6500.0,58.2657,58.2749,58.1651,58.1925,6500.0
2014-07-07 13:10:00,63.57,63.6,63.54,63.57,6400.0,58.1742,58.2017,58.1468,58.1742,6400.0
2014-07-07 13:20:00,63.61,63.61,63.55,63.57,8900.0,58.2108,58.2108,58.1559,58.1742,8900.0
2014-07-07 13:30:00,63.56,63.61,63.55,63.56,21800.0,58.1651,58.2108,58.1559,58.1651,21800.0
2014-07-07 13:40:00,63.55,63.75,63.54,63.72,20000.0,58.1559,58.3389,58.1468,58.3115,20000.0
2014-07-07 13:50:00,63.73,64.01,63.6,63.6,19600.0,58.3206,58.5769,58.2017,58.2017,19600.0
2014-07-07 14:00:00,63.64,63.67,63.61,63.63,19100.0,58.2383,58.2657,58.2108,58.2291,19100.0
2014-07-07 14:10:00,63.63,63.76,63.62,63.75,13600.0,58.2291,58.3481,58.22,58.3389,13600.0
2014-07-07 14:20:00,63.75,63.78,63.7,63.7,18000.0,58.3389,58.3664,58.2932,58.2932,18000.0
2014-07-07 14:30:00,63.67,63.7,63.54,63.6,15200.0,58.2657,58.2932,58.1468,58.2017,15200.0
2014-07-07 14:40:00,63.59,63.63,63.54,63.62,9900.0,58.1925,58.2291,58.1468,58.22,9900.0
2014-07-07 14:50:00,63.61,63.63,63.57,63.62,19300.0,58.2108,58.2291,58.1742,58.22,19300.0
2014-07-07 15:00:00,63.6,63.66,63.58,63.58,11000.0,58.2017,58.2566,58.1834,58.1834,11000.0
2014-07-07 15:10:00,63.59,63.63,63.53,63.54,11100.0,58.1925,58.2291,58.1376,58.1468,11100.0
2014-07-07 15:20:00,63.53,63.73,63.52,63.61,22600.0,58.1376,58.3206,58.1285,58.2108,22600.0
2014-07-07 15:30:00,63.61,63.65,63.48,63.64,21800.0,58.2108,58.2474,58.0918,58.2383,21800.0
2014-07-07 15:40:00,63.64,63.67,63.61,63.63,21800.0,58.2383,58.2657,58.2108,58.2291,21800.0
2014-07-07 15:50:00,63.64,63.78,63.64,63.75,54900.0,58.2383,58.3664,58.2383,58.3389,54900.0
2014-07-08 09:30:00,63.54,63.74,63.22,63.7,34100.0,58.1468,58.3298,57.8539,58.2932,34100.0
2014-07-08 09:40:00,63.69,64.07,63.62,64.06,38300.0,58.284,58.6318,58.22,58.6226,38300.0
2014-07-08 09:50:00,64.06,64.41,63.97,64.4,14700.0,58.6226,58.9429,58.5403,58.9338,14700.0
2014-07-08 10:00:00,64.4,64.53,64.3,64.48,37800.0,58.9338,59.0527,58.8422,59.007,37800.0
2014-07-08 10:10:00,64.5,64.84,64.47,64.81,36100.0,59.0253,59.3364,58.9978,59.309,36100.0
2014-07-08 10:20:00,64.77,64.78,64.54,64.63,29100.0,59.2724,59.2815,59.0619,59.1442,29100.0
2014-07-08 10:30:00,64.63,64.63,64.22,64.29,21000.0,59.1442,59.1442,58.769,58.8331,21000.0
2014-07-08 10:40:00,64.31,64.71,64.23,64.64,35400.0,58.8514,59.2174,58.7782,59.1534,35400.0
2014-07-08 10:50:00,64.64,64.64,64.29,64.37,11400.0,59.1534,59.1534,58.8331,58.9063,11400.0
2014-07-08 11:00:00,64.32,64.44,64.22,64.4,17500.0,58.8605,58.9704,58.769,58.9338,17500.0
2014-07-08 11:10:00,64.4,64.56,64.4,64.45,30600.0,58.9338,59.0802,58.9338,58.9795,30600.0
2014-07-08 11:20:00,64.46,64.51,64.4,64.42,16600.0,58.9887,59.0344,58.9338,58.9521,16600.0
2014-07-08 11:30:00,64.47,64.58,64.34,64.56,11600.0,58.9978,59.0985,58.8789,59.0802,11600.0
2014-07-08 11:40:00,64.59,64.61,64.48,64.59,8800.0,59.1076,59.1259,59.007,59.1076,8800.0
2014-07-08 11:50:00,64.61,64.61,64.3,64.39,7000.0,59.1259,59.1259,58.8422,58.9246,7000.0
2014-07-08 12:00:00,64.39,64.44,64.22,64.23,8000.0,58.9246,58.9704,58.769,58.7782,8000.0
2014-07-08 12:10:00,64.23,64.23,64.09,64.13,9100.0,58.7782,58.7782,58.6501,58.6867,9100.0
2014-07-08 12:20:00,64.13,64.28,64.13,64.26,4100.0,58.6867,58.8239,58.6867,58.8056,4100.0
2014-07-08 12:30:00,64.27,64.32,64.16,64.16,6400.0,58.8148,58.8605,58.7141,58.7141,6400.0
2014-07-08 12:40:00,64.18,64.34,64.15,64.15,7300.0,58.7324,58.8789,58.705,58.705,7300.0
2014-07-08 12:50:00,64.18,64.32,64.17,64.21,11400.0,58.7324,58.8605,58.7233,58.7599,11400.0
2014-07-08 13:00:00,64.17,64.17,64.11,64.13,2000.0,58.7233,58.7233,58.6684,58.6867,2000.0
2014-07-08 13:10:00,64.14,64.41,64.14,64.41,23600.0,58.6958,58.9429,58.6958,58.9429,23600.0
2014-07-08 13:20:00,64.38,64.43,64.34,64.38,3800.0,58.9155,58.9612,58.8789,58.9155,3800.0
2014-07-08 13:30:00,64.33,64.41,64.32,64.38,10000.0,58.8697,58.9429,58.8605,58.9155,10000.0
2014-07-08 13:40:00,64.37,64.44,64.33,64.38,8600.0,58.9063,58.9704,58.8697,58.9155,8600.0
2014-07-08 13:50:00,64.39,64.45,64.34,64.38,6800.0,58.9246,58.9795,58.8789,58.9155,6800.0
2014-07-08 14:00:00,64.37,64.38,64.26,64.36,9400.0,58.9063,58.9155,58.8056,58.8972,9400.0
2014-07-08 14:10:00,64.33,64.42,64.27,64.36,11000.0,58.8697,58.9521,58.8148,58.8972,11000.0
2014-07-08 14:20:00,64.39,64.4,64.3,64.33,8600.0,58.9246,58.9338,58.8422,58.8697,8600.0
2014-07-08 14:30:00,64.31,64.36,64.22,64.28,9100.0,58.8514,58.8972,58.769,58.8239,9100.0
2014-07-08 14:40:00,64.29,64.37,64.24,64.26,9600.0,58.8331,58.9063,58.7873,58.8056,9600.0
2014-07-08 14:50:00,64.29,64.36,64.21,64.32,9300.0,58.8331,58.8972,58.7599,58.8605,9300.0
2014-07-08 15:00:00,64.28,64.33,64.24,64.24,10300.0,58.8239,58.8697,58.7873,58.7873,10300.0
2014-07-08 15:10:00,64.24,64.33,64.18,64.2,13800.0,58.7873,58.8697,58.7324,58.7507,13800.0
2014-07-08 15:20:00,64.2,64.31,64.16,64.28,10800.0,58.7507,58.8514,58.7141,58.8239,10800.0
2014-07-08 15:30:00,64.25,64.31,64.21,64.25,19400.0,58.7965,58.8514,58.7599,58.7965,19400.0
2014-07-08 15:40:00,64.24,64.33,64.16,64.29,35800.0,58.7873,58.8697,58.7141,58.8331,35800.0
2014-07-08 15:50:00,64.27,64.46,64.22,64.32,94500.0,58.8148,58.9887,58.769,58.8605,94500.0
2014-07-09 09:30:00,64.48,64.94,64.48,64.81,14800.0,59.007,59.4279,59.007,59.309,14800.0
2014-07-09 09:40:00,64.88,64.88,64.69,64.82,12900.0,59.373,59.373,59.1991,59.3181,12900.0
2014-07-09 09:50:00,64.82,64.84,64.67,64.69,9800.0,59.3181,59.3364,59.1808,59.1991,9800.0
2014-07-09 10:00:00,64.7,64.71,64.58,64.58,8200.0,59.2083,59.2174,59.0985,59.0985,8200.0
2014-07-09 10:10:00,64.62,64.64,64.4,64.49,10700.0,59.1351,59.1534,58.9338,59.0161,10700.0
2014-07-09 10:20:00,64.46,64.83,64.44,64.78,31100.0,58.9887,59.3273,58.9704,59.2815,31100.0
2014-07-09 10:30:00,64.73,64.88,64.65,64.88,7000.0,59.2357,59.373,59.1625,59.373,7000.0
2014-07-09 10:40:00,64.87,64.92,64.79,64.82,7200.0,59.3639,59.4096,59.2907,59.3181,7200.0
2014-07-09 10:50:00,64.81,64.84,64.74,64.74,3900.0,59.309,59.3364,59.2449,59.2449,3900.0
2014-07-09 11:00:00,64.74,64.74,64.59,64.61,7200.0,59.2449,59.2449,59.1076,59.1259,7200.0
2014-07-09 11:10:00,64.6,64.6,64.42,64.51,7400.0,59.1168,59.1168,58.9521,59.0344,7400.0
2014-07-09 11:20:00,64.5,64.52,64.44,64.48,6600.0,59.0253,59.0436,58.9704,59.007,6600.0
2014-07-09 11:30:00,64.47,64.65,64.4,64.45,15100.0,58.9978,59.1625,58.9338,58.9795,15100.0
2014-07-09 11:40:00,64.43,64.53,64.36,64.36,10700.0,58.9612,59.0527,58.8972,58.8972,10700.0
2014-07-09 11:50:00,64.36,64.41,64.3,64.31,5000.0,58.8972,58.9429,58.8422,58.8514,5000.0
2014-07-09 12:00:00,64.29,64.39,64.29,64.37,2900.0,58.8331,58.9246,58.8331,58.9063,2900.0
2014-07-09 12:10:00,64.37,64.44,64.31,64.32,4700.0,58.9063,58.9704,58.8514,58.8605,4700.0
2014-07-09 12:20:00,64.31,64.34,64.28,64.34,4600.0,58.8514,58.8789,58.8239,58.8789,4600.0
2014-07-09 12:30:00,64.36,64.41,64.3,64.33,4100.0,58.8972,58.9429,58.8422,58.8697,4100.0
2014-07-09 12:40:00,64.33,64.38,64.3,64.35,15200.0,58.8697,58.9155,58.8422,58.888,15200.0
2014-07-09 12:50:00,64.34,64.5,64.32,64.49,15600.0,58.8789,59.0253,58.8605,59.0161,15600.0
2014-07-09 13:00:00,64.49,64.6,64.49,64.53,5300.0,59.0161,59.1168,59.0161,59.0527,5300.0
2014-07-09 13:10:00,64.51,64.63,64.51,64.61,5500.0,59.0344,59.1442,59.0344,59.1259,5500.0
2014-07-09 13:20:00,64.59,64.59,64.51,64.51,3300.0,59.1076,59.1076,59.0344,59.0344,3300.0
2014-07-09 13:30:00,64.54,64.61,64.53,64.61,3200.0,59.0619,59.1259,59.0527,59.1259,3200.0
2014-07-09 13:40:00,64.6,64.62,64.59,64.61,2900.0,59.1168,59.1351,59.1076,59.1259,2900.0
2014-07-09 13:50:00,64.62,64.65,64.52,64.52,2600.0,59.1351,59.1625,59.0436,59.0436,2600.0
2014-07-09 14:00:00,64.5,64.58,64.4,64.47,7000.0,59.0253,59.0985,58.9338,58.9978,7000.0
2014-07-09 14:10:00,64.46,64.7,64.46,64.7,5800.0,58.9887,59.2083,58.9887,59.2083,5800.0
2014-07-09 14:20:00,64.65,64.75,64.62,64.69,16700.0,59.1625,59.2541,59.1351,59.1991,16700.0
2014-07-09 14:30:00,64.7,64.75,64.67,64.7,12400.0,59.2083,59.2541,59.1808,59.2083,12400.0
2014-07-09 14:40:00,64.68,64.72,64.64,64.64,5000.0,59.19,59.2266,59.1534,59.1534,5000.0
2014-07-09 14:50:00,64.66,64.74,64.6,64.64,9900.0,59.1717,59.2449,59.1168,59.1534,9900.0
2014-07-09 15:00:00,64.64,64.71,64.59,64.69,11800.0,59.1534,59.2174,59.1076,59.1991,11800.0
2014-07-09 15:10:00,64.73,64.77,64.67,64.71,11800.0,59.2357,59.2724,59.1808,59.2174,11800.0
2014-07-09 15:20:00,64.71,64.75,64.7,64.73,7000.0,59.2174,59.2541,59.2083,59.2357,7000.0
2014-07-09 15:30:00,64.73,64.81,64.68,64.79,22500.0,59.2357,59.309,59.19,59.2907,22500.0
2014-07-09 15:40:00,64.77,64.83,64.77,64.82,27400.0,59.2724,59.3273,59.2724,59.3181,27400.0
2014-07-09 15:50:00,64.82,64.95,64.77,64.94,66200.0,59.3181,59.4371,59.2724,59.4279,66200.0
2014-07-10 09:30:00,63.71,64.01,63.64,63.89,18400.0,58.3023,58.5769,58.2383,58.467,18400.0
2014-07-10 09:40:00,63.82,63.84,63.63,63.74,22000.0,58.403,58.4213,58.2291,58.3298,22000.0
2014-07-10 09:50:00,63.74,63.8,63.6,63.65,18500.0,58.3298,58.3847,58.2017,58.2474,18500.0
2014-07-10 10:00:00,63.64,63.69,63.36,63.36,31200.0,58.2383,58.284,57.982,57.982,31200.0
2014-07-10 10:10:00,63.39,63.6,63.36,63.55,39600.0,58.0095,58.2017,57.982,58.1559,39600.0
2014-07-10 10:20:00,63.57,63.77,63.57,63.72,41200.0,58.1742,58.3572,58.1742,58.3115,41200.0
2014-07-10 10:30:00,63.68,63.79,63.64,63.7,26800.0,58.2749,58.3755,58.2383,58.2932,26800.0
2014-07-10 10:40:00,63.73,63.84,63.65,63.79,22300.0,58.3206,58.4213,58.2474,58.3755,22300.0
2014-07-10 10:50:00,63.79,63.96,63.77,63.89,36600.0,58.3755,58.5311,58.3572,58.467,36600.0
2014-07-10 11:00:00,63.9,64.07,63.89,64.01,23300.0,58.4762,58.6318,58.467,58.5769,23300.0
2014-07-10 11:10:00,64.04,64.17,63.97,64.17,12200.0,58.6043,58.7233,58.5403,58.7233,12200.0
2014-07-10 11:20:00,64.17,64.28,64.12,64.21,20200.0,58.7233,58.8239,58.6775,58.7599,20200.0
2014-07-10 11:30:00,64.23,64.37,64.21,64.28,7900.0,58.7782,58.9063,58.7599,58.8239,7900.0
2014-07-10 11:40:00,64.28,64.28,64.14,64.17,6400.0,58.8239,58.8239,58.6958,58.7233,6400.0
2014-07-10 11:50:00,64.18,64.26,64.08,64.26,12100.0,58.7324,58.8056,58.6409,58.8056,12100.0
2014-07-10 12:00:00,64.25,64.38,64.22,64.28,6700.0,58.7965,58.9155,58.769,58.8239,6700.0
2014-07-10 12:10:00,64.28,64.42,64.25,64.29,5100.0,58.8239,58.9521,58.7965,58.8331,5100.0
2014-07-10 12:20:00,64.32,64.4,64.32,64.36,7300.0,58.8605,58.9338,58.8605,58.8972,7300.0
2014-07-10 12:30:00,64.38,64.38,64.28,64.31,6200.0,58.9155,58.9155,58.8239,58.8514,6200.0
2014-07-10 12:40:00,64.3,64.4,64.28,64.33,3400.0,58.8422,58.9338,58.8239,58.8697,3400.0
2014-07-10 12:50:00,64.3,64.3,64.23,64.29,5000.0,58.8422,58.8422,58.7782,58.8331,5000.0
2014-07-10 13:00:00,64.31,64.43,64.27,64.3,10900.0,58.8514,58.9612,58.8148,58.8422,10900.0
2014-07-10 13:10:00,64.28,64.35,64.28,64.35,4100.0,58.8239,58.888,58.8239,58.888,4100.0
2014-07-10 13:20:00,64.35,64.4,64.27,64.38,15500.0,58.888,58.9338,58.8148,58.9155,15500.0
2014-07-10 13:30:00,64.42,64.56,64.4,64.55,10700.0,58.9521,59.0802,58.9338,59.071,10700.0
2014-07-10 13:40:00,64.56,64.56,64.43,64.44,9100.0,59.0802,59.0802,58.9612,58.9704,9100.0
2014-07-10 13:50:00,64.46,64.49,64.36,64.43,7000.0,58.9887,59.0161,58.8972,58.9612,7000.0
2014-07-10 14:00:00,64.41,64.58,64.41,64.58,7100.0,58.9429,59.0985,58.9429,59.0985,7100.0
2014-07-10 14:10:00,64.58,64.72,64.58,64.65,11900.0,59.0985,59.2266,59.0985,59.1625,11900.0
2014-07-10 14:20:00,64.65,64.69,64.6,64.67,13400.0,59.1625,59.1991,59.1168,59.1808,13400.0
2014-07-10 14:30:00,64.69,64.7,64.59,64.62,10100.0,59.1991,59.2083,59.1076,59.1351,10100.0
2014-07-10 14:40:00,64.63,64.65,64.55,64.63,13600.0,59.1442,59.1625,59.071,59.1442,13600.0
2014-07-10 14:50:00,64.63,64.73,64.5,64.51,11300.0,59.1442,59.2357,59.0253,59.0344,11300.0
2014-07-10 15:00:00,64.5,64.51,64.44,64.51,17300.0,59.0253,59.0344,58.9704,59.0344,17300.0
2014-07-10 15:10:00,64.51,64.61,64.5,64.52,13000.0,59.0344,59.1259,59.0253,59.0436,13000.0
2014-07-10 15:20:00,64.53,64.72,64.48,64.71,19100.0,59.0527,59.2266,59.007,59.2174,19100.0
2014-07-10 15:30:00,64.7,64.71,64.54,64.54,20400.0,59.2083,59.2174,59.0619,59.0619,20400.0
2014-07-10 15:40:00,64.54,64.61,64.49,64.53,24400.0,59.0619,59.1259,59.0161,59.0527,24400.0
2014-07-10 15:50:00,64.54,64.54,64.38,64.52,64400.0,59.0619,59.0619,58.9155,59.0436,64400.0
2014-07-11 09:30:00,64.38,64.38,63.93,63.94,9300.0,58.9155,58.9155,58.5037,58.5128,9300.0
2014-07-11 09:40:00,63.93,64.1,63.86,64.1,9900.0,58.5037,58.6592,58.4396,58.6592,9900.0
2014-07-11 09:50:00,64.1,64.56,64.1,64.42,9100.0,58.6592,59.0802,58.6592,58.9521,9100.0
2014-07-11 10:00:00,64.4,64.46,64.27,64.41,3800.0,58.9338,58.9887,58.8148,58.9429,3800.0
2014-07-11 10:10:00,64.4,64.79,64.37,64.79,39700.0,58.9338,59.2907,58.9063,59.2907,39700.0
2014-07-11 10:20:00,64.78,64.8,64.63,64.69,10800.0,59.2815,59.2998,59.1442,59.1991,10800.0
2014-07-11 10:30:00,64.71,64.72,64.47,64.62,13500.0,59.2174,59.2266,58.9978,59.1351,13500.0
2014-07-11 10:40:00,64.55,64.61,64.43,64.51,10400.0,59.071,59.1259,58.9612,59.0344,10400.0
2014-07-11 10:50:00,64.53,64.6,64.46,64.51,6400.0,59.0527,59.1168,58.9887,59.0344,6400.0
2014-07-11 11:00:00,64.48,64.63,64.44,64.55,10900.0,59.007,59.1442,58.9704,59.071,10900.0
2014-07-11 11:10:00,64.57,64.6,64.55,64.58,3500.0,59.0893,59.1168,59.071,59.0985,3500.0
2014-07-11 11:20:00,64.55,64.64,64.43,64.64,3800.0,59.071,59.1534,58.9612,59.1534,3800.0
2014-07-11 11:30:00,64.66,64.69,64.59,64.59,2900.0,59.1717,59.1991,59.1076,59.1076,2900.0
2014-07-11 11:40:00,64.55,64.66,64.54,64.62,4600.0,59.071,59.1717,59.0619,59.1351,4600.0
2014-07-11 11:50:00,64.59,64.6,64.5,64.51,8900.0,59.1076,59.1168,59.0253,59.0344,8900.0
2014-07-11 12:00:00,64.5,64.65,64.47,64.65,6700.0,59.0253,59.1625,58.9978,59.1625,6700.0
2014-07-11 12:10:00,64.63,64.71,64.58,64.59,4900.0,59.1442,59.2174,59.0985,59.1076,4900.0
2014-07-11 12:20:00,64.59,64.85,64.58,64.84,15400.0,59.1076,59.3456,59.0985,59.3364,15400.0
2014-07-11 12:30:00,64.83,64.86,64.77,64.84,4100.0,59.3273,59.3547,59.2724,59.3364,4100.0
2014-07-11 12:40:00,64.85,64.88,64.81,64.86,4200.0,59.3456,59.373,59.309,59.3547,4200.0
2014-07-11 12:50:00,64.86,64.91,64.85,64.89,3000.0,59.3547,59.4005,59.3456,59.3822,3000.0
2014-07-11 13:00:00,64.9,64.92,64.89,64.9,1600.0,59.3913,59.4096,59.3822,59.3913,1600.0
2014-07-11 13:10:00,64.92,64.94,64.89,64.9,3700.0,59.4096,59.4279,59.3822,59.3913,3700.0
2014-07-11 13:20:00,64.93,64.99,64.93,64.99,3600.0,59.4188,59.4737,59.4188,59.4737,3600.0
2014-07-11 13:30:00,64.98,64.98,64.89,64.9,5200.0,59.4645,59.4645,59.3822,59.3913,5200.0
2014-07-11 13:40:00,64.93,64.96,64.92,64.96,900.0,59.4188,59.4462,59.4096,59.4462,900.0
2014-07-11 13:50:00,64.96,64.96,64.89,64.89,3300.0,59.4462,59.4462,59.3822,59.3822,3300.0
2014-07-11 14:00:00,64.91,64.95,64.9,64.95,3800.0,59.4005,59.4371,59.3913,59.4371,3800.0
2014-07-11 14:10:00,64.96,64.96,64.82,64.82,5300.0,59.4462,59.4462,59.3181,59.3181,5300.0
2014-07-11 14:20:00,64.83,64.84,64.81,64.82,14100.0,59.3273,59.3364,59.309,59.3181,14100.0
2014-07-11 14:30:00,64.82,64.98,64.8,64.98,15700.0,59.3181,59.4645,59.2998,59.4645,15700.0
2014-07-11 14:40:00,64.97,65.03,64.96,64.99,11800.0,59.4554,59.5103,59.4462,59.4737,11800.0
2014-07-11 14:50:00,64.98,65.04,64.96,65.04,8700.0,59.4645,59.5194,59.4462,59.5194,8700.0
2014-07-11 15:00:00,65.02,65.04,64.98,65.01,10800.0,59.5011,59.5194,59.4645,59.492,10800.0
2014-07-11 15:10:00,65.0,65.01,64.89,65.01,14700.0,59.4828,59.492,59.3822,59.492,14700.0
2014-07-11 15:20:00,65.0,65.05,64.93,65.05,12000.0,59.4828,59.5286,59.4188,59.5286,12000.0
2014-07-11 15:30:00,65.06,65.16,65.04,65.14,24600.0,59.5377,59.6292,59.5194,59.6109,24600.0
2014-07-11 15:40:00,65.12,65.13,65.02,65.07,17300.0,59.5926,59.6018,59.5011,59.5469,17300.0
2014-07-11 15:50:00,65.09,65.19,65.0,65.16,116500.0,59.5652,59.6567,59.4828,59.6292,116500.0
2014-07-14 09:30:00,64.68,64.81,64.22,64.55,46100.0,59.19,59.309,58.769,59.071,46100.0
2014-07-14 09:40:00,64.54,64.63,64.23,64.3,36500.0,59.0619,59.1442,58.7782,58.8422,36500.0
2014-07-14 09:50:00,64.3,64.3,64.03,64.14,41200.0,58.8422,58.8422,58.5952,58.6958,41200.0
2014-07-14 10:00:00,64.12,64.27,64.11,64.2,45600.0,58.6775,58.8148,58.6684,58.7507,45600.0
2014-07-14 10:10:00,64.2,64.3,64.16,64.23,26200.0,58.7507,58.8422,58.7141,58.7782,26200.0
2014-07-14 10:20:00,64.21,64.23,64.01,64.02,41400.0,58.7599,58.7782,58.5769,58.586,41400.0
2014-07-14 10:30:00,64.05,64.12,63.96,63.96,18700.0,58.6135,58.6775,58.5311,58.5311,18700.0
2014-07-14 10:40:00,64.0,64.14,64.0,64.14,9600.0,58.5677,58.6958,58.5677,58.6958,9600.0
2014-07-14 10:50:00,64.14,64.4,64.1,64.39,20900.0,58.6958,58.9338,58.6592,58.9246,20900.0
2014-07-14 11:00:00,64.39,64.49,64.32,64.49,12500.0,58.9246,59.0161,58.8605,59.0161,12500.0
2014-07-14 11:10:00,64.49,64.55,64.44,64.44,13800.0,59.0161,59.071,58.9704,58.9704,13800.0
2014-07-14 11:20:00,64.39,64.41,64.32,64.33,7100.0,58.9246,58.9429,58.8605,58.8697,7100.0
2014-07-14 11:30:00,64.33,64.35,64.31,64.35,6500.0,58.8697,58.888,58.8514,58.888,6500.0
2014-07-14 11:40:00,64.34,64.37,64.32,64.33,3700.0,58.8789,58.9063,58.8605,58.8697,3700.0
2014-07-14 11:50:00,64.35,64.49,64.35,64.43,7100.0,58.888,59.0161,58.888,58.9612,7100.0
2014-07-14 12:00:00,64.41,64.42,64.34,64.37,7400.0,58.9429,58.9521,58.8789,58.9063,7400.0
2014-07-14 12:10:00,64.36,64.37,64.31,64.33,13400.0,58.8972,58.9063,58.8514,58.8697,13400.0
2014-07-14 12:20:00,64.35,64.47,64.33,64.33,11500.0,58.888,58.9978,58.8697,58.8697,11500.0
2014-07-14 12:30:00,64.34,64.37,64.3,64.3,3900.0,58.8789,58.9063,58.8422,58.8422,3900.0
2014-07-14 12:40:00,64.3,64.45,64.3,64.32,6700.0,58.8422,58.9795,58.8422,58.8605,6700.0
2014-07-14 12:50:00,64.31,64.31,64.18,64.23,6900.0,58.8514,58.8514,58.7324,58.7782,6900.0
2014-07-14 13:00:00,64.24,64.25,64.2,64.25,8300.0,58.7873,58.7965,58.7507,58.7965,8300.0
2014-07-14 13:10:00,64.24,64.28,64.22,64.27,5900.0,58.7873,58.8239,58.769,58.8148,5900.0
2014-07-14 13:20:00,64.26,64.33,64.26,64.29,3000.0,58.8056,58.8697,58.8056,58.8331,3000.0
2014-07-14 13:30:00,64.28,64.29,64.25,64.28,5400.0,58.8239,58.8331,58.7965,58.8239,5400.0
2014-07-14 13:40:00,64.26,64.4,64.17,64.35,26100.0,58.8056,58.9338,58.7233,58.888,26100.0
2014-07-14 13:50:00,64.29,64.31,64.13,64.13,5700.0,58.8331,58.8514,58.6867,58.6867,5700.0
2014-07-14 14:00:00,64.16,64.16,64.11,64.12,9300.0,58.7141,58.7141,58.6684,58.6775,9300.0
2014-07-14 14:10:00,64.12,64.29,64.12,64.29,9500.0,58.6775,58.8331,58.6775,58.8331,9500.0
2014-07-14 14:20:00,64.28,64.32,64.23,64.23,8200.0,58.8239,58.8605,58.7782,58.7782,8200.0
2014-07-14 14:30:00,64.21,64.34,64.17,64.32,12000.0,58.7599,58.8789,58.7233,58.8605,12000.0
2014-07-14 14:40:00,64.31,64.35,64.26,64.29,5500.0,58.8514,58.888,58.8056,58.8331,5500.0
2014-07-14 14:50:00,64.29,64.34,64.26,64.34,8000.0,58.8331,58.8789,58.8056,58.8789,8000.0
2014-07-14 15:00:00,64.33,64.39,64.29,64.39,18500.0,58.8697,58.9246,58.8331,58.9246,18500.0
2014-07-14 15:10:00,64.38,64.46,64.36,64.44,21000.0,58.9155,58.9887,58.8972,58.9704,21000.0
2014-07-14 15:20:00,64.44,64.54,64.44,64.54,21400.0,58.9704,59.0619,58.9704,59.0619,21400.0
2014-07-14 15:30:00,64.53,64.55,64.41,64.46,29200.0,59.0527,59.071,58.9429,58.9887,29200.0
2014-07-14 15:40:00,64.45,64.56,64.43,64.46,47200.0,58.9795,59.0802,58.9612,58.9887,47200.0
2014-07-14 15:50:00,64.48,64.48,64.31,64.38,76100.0,59.007,59.007,58.8514,58.9155,76100.0
2014-07-15 09:30:00,64.3,64.65,64.12,64.43,47000.0,58.8422,59.1625,58.6775,58.9612,47000.0
2014-07-15 09:40:00,64.41,64.49,64.39,64.49,25300.0,58.9429,59.0161,58.9246,59.0161,25300.0
2014-07-15 09:50:00,64.44,64.59,64.37,64.47,15500.0,58.9704,59.1076,58.9063,58.9978,15500.0
2014-07-15 10:00:00,64.52,64.6,64.41,64.56,17700.0,59.0436,59.1168,58.9429,59.0802,17700.0
2014-07-15 10:10:00,64.58,64.71,64.31,64.62,32000.0,59.0985,59.2174,58.8514,59.1351,32000.0
2014-07-15 10:20:00,64.64,64.7,64.56,64.6,10300.0,59.1534,59.2083,59.0802,59.1168,10300.0
2014-07-15 10:30:00,64.61,64.67,64.43,64.43,8200.0,59.1259,59.1808,58.9612,58.9612,8200.0
2014-07-15 10:40:00,64.43,64.45,64.24,64.26,24900.0,58.9612,58.9795,58.7873,58.8056,24900.0
2014-07-15 10:50:00,64.26,64.51,64.26,64.47,16600.0,58.8056,59.0344,58.8056,58.9978,16600.0
2014-07-15 11:00:00,64.45,64.49,64.33,64.45,9300.0,58.9795,59.0161,58.8697,58.9795,9300.0
2014-07-15 11:10:00,64.47,64.58,64.43,64.56,5300.0,58.9978,59.0985,58.9612,59.0802,5300.0
2014-07-15 11:20:00,64.51,64.56,64.41,64.49,17500.0,59.0344,59.0802,58.9429,59.0161,17500.0
2014-07-15 11:30:00,64.47,64.47,64.36,64.45,10100.0,58.9978,58.9978,58.8972,58.9795,10100.0
2014-07-15 11:40:00,64.43,64.43,64.35,64.4,7000.0,58.9612,58.9612,58.888,58.9338,7000.0
2014-07-15 11:50:00,64.4,64.46,64.34,64.38,13000.0,58.9338,58.9887,58.8789,58.9155,13000.0
2014-07-15 12:00:00,64.38,64.47,64.34,64.43,17100.0,58.9155,58.9978,58.8789,58.9612,17100.0
2014-07-15 12:10:00,64.43,64.51,64.37,64.45,6200.0,58.9612,59.0344,58.9063,58.9795,6200.0
2014-07-15 12:20:00,64.46,64.51,64.39,64.45,7100.0,58.9887,59.0344,58.9246,58.9795,7100.0
2014-07-15 12:30:00,64.44,64.52,64.37,64.52,3800.0,58.9704,59.0436,58.9063,59.0436,3800.0
2014-07-15 12:40:00,64.52,64.52,64.41,64.44,3900.0,59.0436,59.0436,58.9429,58.9704,3900.0
2014-07-15 12:50:00,64.44,64.45,64.4,64.43,4500.0,58.9704,58.9795,58.9338,58.9612,4500.0
2014-07-15 13:00:00,64.41,64.52,64.41,64.46,19400.0,58.9429,59.0436,58.9429,58.9887,19400.0
2014-07-15 13:10:00,64.47,64.68,64.42,64.67,19800.0,58.9978,59.19,58.9521,59.1808,19800.0
2014-07-15 13:20:00,64.69,64.69,64.53,64.58,5600.0,59.1991,59.1991,59.0527,59.0985,5600.0
2014-07-15 13:30:00,64.61,64.62,64.5,64.5,5800.0,59.1259,59.1351,59.0253,59.0253,5800.0
2014-07-15 13:40:00,64.49,64.5,64.42,64.49,12000.0,59.0161,59.0253,58.9521,59.0161,12000.0
2014-07-15 13:50:00,64.49,64.5,64.4,64.44,10300.0,59.0161,59.0253,58.9338,58.9704,10300.0
2014-07-15 14:00:00,64.45,64.45,64.35,64.35,8400.0,58.9795,58.9795,58.888,58.888,8400.0
2014-07-15 14:10:00,64.38,64.42,64.36,64.39,6300.0,58.9155,58.9521,58.8972,58.9246,6300.0
2014-07-15 14:20:00,64.37,64.4,64.33,64.37,8100.0,58.9063,58.9338,58.8697,58.9063,8100.0
2014-07-15 14:30:00,64.38,64.4,64.31,64.32,8300.0,58.9155,58.9338,58.8514,58.8605,8300.0
2014-07-15 14:40:00,64.33,64.36,64.21,64.3,11000.0,58.8697,58.8972,58.7599,58.8422,11000.0
2014-07-15 14:50:00,64.29,64.29,64.2,64.26,9000.0,58.8331,58.8331,58.7507,58.8056,9000.0
2014-07-15 15:00:00,64.27,64.27,64.16,64.17,8200.0,58.8148,58.8148,58.7141,58.7233,8200.0
2014-07-15 15:10:00,64.16,64.18,64.09,64.11,14400.0,58.7141,58.7324,58.6501,58.6684,14400.0
2014-07-15 15:20:00,64.11,64.16,64.07,64.15,14400.0,58.6684,58.7141,58.6318,58.705,14400.0
2014-07-15 15:30:00,64.14,64.17,64.11,64.13,8200.0,58.6958,58.7233,58.6684,58.6867,8200.0
2014-07-15 15:40:00,64.14,64.27,64.14,64.22,24900.0,58.6958,58.8148,58.6958,58.769,24900.0
2014-07-15 15:50:00,64.22,64.26,64.16,64.18,37000.0,58.769,58.8056,58.7141,58.7324,37000.0
2014-07-16 09:30:00,64.47,64.72,63.73,63.78,28500.0,58.9978,59.2266,58.3206,58.3664,28500.0
2014-07-16 09:40:00,63.8,63.88,63.59,63.77,8800.0,58.3847,58.4579,58.1925,58.3572,8800.0
2014-07-16 09:50:00,63.79,63.93,63.7,63.93,8200.0,58.3755,58.5037,58.2932,58.5037,8200.0
2014-07-16 10:00:00,63.96,64.34,63.96,64.28,12500.0,58.5311,58.8789,58.5311,58.8239,12500.0
2014-07-16 10:10:00,64.28,64.38,64.16,64.2,15300.0,58.8239,58.9155,58.7141,58.7507,15300.0
2014-07-16 10:20:00,64.19,64.22,64.07,64.21,9700.0,58.7416,58.769,58.6318,58.7599,9700.0
2014-07-16 10:30:00,64.16,64.2,64.03,64.16,8700.0,58.7141,58.7507,58.5952,58.7141,8700.0
2014-07-16 10:40:00,64.11,64.17,63.94,63.97,6900.0,58.6684,58.7233,58.5128,58.5403,6900.0
2014-07-16 10:50:00,63.99,64.1,63.95,64.09,6300.0,58.5586,58.6592,58.522,58.6501,6300.0
2014-07-16 11:00:00,64.06,64.23,64.03,64.18,6700.0,58.6226,58.7782,58.5952,58.7324,6700.0
2014-07-16 11:10:00,64.16,64.22,64.05,64.06,7600.0,58.7141,58.769,58.6135,58.6226,7600.0
2014-07-16 11:20:00,64.06,64.06,63.95,63.99,6800.0,58.6226,58.6226,58.522,58.5586,6800.0
2014-07-16 11:30:00,63.99,64.0,63.9,63.9,4200.0,58.5586,58.5677,58.4762,58.4762,4200.0
2014-07-16 11:40:00,63.9,63.96,63.89,63.92,5800.0,58.4762,58.5311,58.467,58.4945,5800.0
2014-07-16 11:50:00,63.93,63.98,63.93,63.94,2400.0,58.5037,58.5494,58.5037,58.5128,2400.0
2014-07-16 12:00:00,63.94,64.1,63.91,64.1,5000.0,58.5128,58.6592,58.4853,58.6592,5000.0
2014-07-16 12:10:00,64.09,64.11,64.06,64.11,2100.0,58.6501,58.6684,58.6226,58.6684,2100.0
2014-07-16 12:20:00,64.09,64.11,64.03,64.06,4600.0,58.6501,58.6684,58.5952,58.6226,4600.0
2014-07-16 12:30:00,64.09,64.13,64.08,64.11,2600.0,58.6501,58.6867,58.6409,58.6684,2600.0
2014-07-16 12:40:00,64.13,64.13,64.07,64.1,6200.0,58.6867,58.6867,58.6318,58.6592,6200.0
2014-07-16 12:50:00,64.12,64.14,64.06,64.14,4400.0,58.6775,58.6958,58.6226,58.6958,4400.0
2014-07-16 13:00:00,64.15,64.15,64.08,64.11,4500.0,58.705,58.705,58.6409,58.6684,4500.0
2014-07-16 13:10:00,64.13,64.17,64.09,64.16,2800.0,58.6867,58.7233,58.6501,58.7141,2800.0
2014-07-16 13:20:00,64.16,64.16,64.11,64.11,4300.0,58.7141,58.7141,58.6684,58.6684,4300.0
2014-07-16 13:30:00,64.1,64.18,64.1,64.18,16300.0,58.6592,58.7324,58.6592,58.7324,16300.0
2014-07-16 13:40:00,64.18,64.29,64.17,64.24,4000.0,58.7324,58.8331,58.7233,58.7873,4000.0
2014-07-16 13:50:00,64.26,64.38,64.25,64.35,5700.0,58.8056,58.9155,58.7965,58.888,5700.0
2014-07-16 14:00:00,64.36,64.42,64.36,64.39,5100.0,58.8972,58.9521,58.8972,58.9246,5100.0
2014-07-16 14:10:00,64.37,64.48,64.37,64.45,4000.0,58.9063,59.007,58.9063,58.9795,4000.0
2014-07-16 14:20:00,64.43,64.43,64.33,64.36,5800.0,58.9612,58.9612,58.8697,58.8972,5800.0
2014-07-16 14:30:00,64.35,64.37,64.28,64.28,5000.0,58.888,58.9063,58.8239,58.8239,5000.0
2014-07-16 14:40:00,64.27,64.31,64.25,64.31,6400.0,58.8148,58.8514,58.7965,58.8514,6400.0
2014-07-16 14:50:00,64.32,64.33,64.19,64.19,7800.0,58.8605,58.8697,58.7416,58.7416,7800.0
2014-07-16 15:00:00,64.2,64.22,64.18,64.22,9000.0,58.7507,58.769,58.7324,58.769,9000.0
2014-07-16 15:10:00,64.21,64.29,64.19,64.21,8100.0,58.7599,58.8331,58.7416,58.7599,8100.0
2014-07-16 15:20:00,64.2,64.3,64.2,64.3,10000.0,58.7507,58.8422,58.7507,58.8422,10000.0
2014-07-16 15:30:00,64.3,64.33,64.26,64.3,13500.0,58.8422,58.8697,58.8056,58.8422,13500.0
2014-07-16 15:40:00,64.3,64.39,64.28,64.32,15400.0,58.8422,58.9246,58.8239,58.8605,15400.0
2014-07-16 15:50:00,64.34,64.41,64.34,64.41,31500.0,58.8789,58.9429,58.8789,58.9429,31500.0
2014-07-17 09:30:00,63.78,63.94,63.57,63.89,12500.0,58.3664,58.5128,58.1742,58.467,12500.0
2014-07-17 09:40:00,63.97,63.97,63.86,63.86,1300.0,58.5403,58.5403,58.4396,58.4396,1300.0
2014-07-17 09:50:00,63.77,63.89,63.74,63.79,9400.0,58.3572,58.467,58.3298,58.3755,9400.0
2014-07-17 10:00:00,63.8,63.8,63.57,63.68,13500.0,58.3847,58.3847,58.1742,58.2749,13500.0
2014-07-17 10:10:00,63.72,63.79,63.69,63.74,6600.0,58.3115,58.3755,58.284,58.3298,6600.0
2014-07-17 10:20:00,63.74,63.84,63.66,63.77,36100.0,58.3298,58.4213,58.2566,58.3572,36100.0
2014-07-17 10:30:00,63.79,63.8,63.7,63.71,13400.0,58.3755,58.3847,58.2932,58.3023,13400.0
2014-07-17 10:40:00,63.7,63.75,63.63,63.63,9100.0,58.2932,58.3389,58.2291,58.2291,9100.0
2014-07-17 10:50:00,63.64,63.66,63.52,63.53,6100.0,58.2383,58.2566,58.1285,58.1376,6100.0
2014-07-17 11:00:00,63.5,63.5,63.29,63.29,19600.0,58.1101,58.1101,57.918,57.918,19600.0
2014-07-17 11:10:00,63.3,63.3,63.11,63.24,15000.0,57.9271,57.9271,57.7533,57.8722,15000.0
2014-07-17 11:20:00,63.23,63.26,63.09,63.11,26700.0,57.8631,57.8905,57.735,57.7533,26700.0
2014-07-17 11:30:00,63.06,63.3,63.04,63.2,9500.0,57.7075,57.9271,57.6892,57.8356,9500.0
2014-07-17 11:40:00,63.21,63.21,63.05,63.15,9400.0,57.8448,57.8448,57.6983,57.7899,9400.0
2014-07-17 11:50:00,63.13,63.19,63.07,63.1,17000.0,57.7716,57.8265,57.7166,57.7441,17000.0
2014-07-17 12:00:00,63.1,63.12,62.91,63.06,19100.0,57.7441,57.7624,57.5702,57.7075,19100.0
2014-07-17 12:10:00,63.02,63.09,62.96,62.96,8300.0,57.6709,57.735,57.616,57.616,8300.0
2014-07-17 12:20:00,62.95,62.98,62.82,62.97,15300.0,57.6068,57.6343,57.4879,57.6251,15300.0
2014-07-17 12:30:00,62.99,63.09,62.88,62.98,10000.0,57.6434,57.735,57.5428,57.6343,10000.0
2014-07-17 12:40:00,62.98,63.04,62.98,63.03,13500.0,57.6343,57.6892,57.6343,57.68,13500.0
2014-07-17 12:50:00,63.03,63.19,63.03,63.15,11000.0,57.68,57.8265,57.68,57.7899,11000.0
2014-07-17 13:00:00,63.14,63.26,63.14,63.25,8300.0,57.7807,57.8905,57.7807,57.8814,8300.0
2014-07-17 13:10:00,63.26,63.29,63.22,63.24,10300.0,57.8905,57.918,57.8539,57.8722,10300.0
2014-07-17 13:20:00,63.24,63.29,63.2,63.21,10300.0,57.8722,57.918,57.8356,57.8448,10300.0
2014-07-17 13:30:00,63.24,63.28,63.22,63.24,6100.0,57.8722,57.9088,57.8539,57.8722,6100.0
2014-07-17 13:40:00,63.22,63.32,63.22,63.26,8200.0,57.8539,57.9454,57.8539,57.8905,8200.0
2014-07-17 13:50:00,63.3,63.3,63.24,63.28,4500.0,57.9271,57.9271,57.8722,57.9088,4500.0
2014-07-17 14:00:00,63.29,63.33,63.23,63.3,11900.0,57.918,57.9546,57.8631,57.9271,11900.0
2014-07-17 14:10:00,63.33,63.48,63.32,63.41,19400.0,57.9546,58.0918,57.9454,58.0278,19400.0
2014-07-17 14:20:00,63.41,63.43,63.35,63.42,10600.0,58.0278,58.0461,57.9729,58.0369,10600.0
2014-07-17 14:30:00,63.43,63.49,63.42,63.48,18800.0,58.0461,58.101,58.0369,58.0918,18800.0
2014-07-17 14:40:00,63.48,63.5,63.35,63.38,9300.0,58.0918,58.1101,57.9729,58.0003,9300.0
2014-07-17 14:50:00,63.37,63.52,63.37,63.48,10400.0,57.9912,58.1285,57.9912,58.0918,10400.0
2014-07-17 15:00:00,63.49,63.5,63.35,63.36,14100.0,58.101,58.1101,57.9729,57.982,14100.0
2014-07-17 15:10:00,63.34,63.37,63.02,63.03,9900.0,57.9637,57.9912,57.6709,57.68,9900.0
2014-07-17 15:20:00,63.03,63.14,63.03,63.08,16900.0,57.68,57.7807,57.68,57.7258,16900.0
2014-07-17 15:30:00,63.05,63.13,62.99,63.08,26800.0,57.6983,57.7716,57.6434,57.7258,26800.0
2014-07-17 15:40:00,63.08,63.08,62.96,63.05,36300.0,57.7258,57.7258,57.616,57.6983,36300.0
2014-07-17 15:50:00,63.07,63.13,62.97,62.99,64900.0,57.7166,57.7716,57.6251,57.6434,64900.0
2014-07-18 09:30:00,63.12,63.43,62.97,63.42,55700.0,57.7624,58.0461,57.6251,58.0369,55700.0
2014-07-18 09:40:00,63.36,63.48,63.25,63.35,9200.0,57.982,58.0918,57.8814,57.9729,9200.0
2014-07-18 09:50:00,63.37,63.37,63.21,63.28,23100.0,57.9912,57.9912,57.8448,57.9088,23100.0
2014-07-18 10:00:00,63.37,63.53,63.31,63.48,5300.0,57.9912,58.1376,57.9363,58.0918,5300.0
2014-07-18 10:10:00,63.47,63.52,63.38,63.49,14300.0,58.0827,58.1285,58.0003,58.101,14300.0
2014-07-18 10:20:00,63.54,63.67,63.52,63.59,4800.0,58.1468,58.2657,58.1285,58.1925,4800.0
2014-07-18 10:30:00,63.68,63.71,63.58,63.69,8800.0,58.2749,58.3023,58.1834,58.284,8800.0
2014-07-18 10:40:00,63.69,63.76,63.62,63.76,4800.0,58.284,58.3481,58.22,58.3481,4800.0
2014-07-18 10:50:00,63.78,63.88,63.78,63.88,4200.0,58.3664,58.4579,58.3664,58.4579,4200.0
2014-07-18 11:00:00,63.93,63.93,63.83,63.83,3400.0,58.5037,58.5037,58.4121,58.4121,3400.0
2014-07-18 11:10:00,63.81,63.88,63.81,63.88,5100.0,58.3938,58.4579,58.3938,58.4579,5100.0
2014-07-18 11:20:00,63.86,63.88,63.8,63.82,3100.0,58.4396,58.4579,58.3847,58.403,3100.0
2014-07-18 11:30:00,63.84,63.91,63.78,63.85,4700.0,58.4213,58.4853,58.3664,58.4304,4700.0
2014-07-18 11:40:00,63.82,63.91,63.78,63.91,3600.0,58.403,58.4853,58.3664,58.4853,3600.0
2014-07-18 11:50:00,63.9,63.91,63.77,63.78,4800.0,58.4762,58.4853,58.3572,58.3664,4800.0
2014-07-18 12:00:00,63.81,63.88,63.81,63.83,8100.0,58.3938,58.4579,58.3938,58.4121,8100.0
2014-07-18 12:10:00,63.85,64.11,63.81,64.11,4400.0,58.4304,58.6684,58.3938,58.6684,4400.0
2014-07-18 12:20:00,64.08,64.11,64.04,64.08,8200.0,58.6409,58.6684,58.6043,58.6409,8200.0
2014-07-18 12:30:00,64.1,64.2,64.09,64.2,9500.0,58.6592,58.7507,58.6501,58.7507,9500.0
2014-07-18 12:40:00,64.21,64.27,64.21,64.23,5700.0,58.7599,58.8148,58.7599,58.7782,5700.0
2014-07-18 12:50:00,64.24,64.24,64.14,64.15,3000.0,58.7873,58.7873,58.6958,58.705,3000.0
2014-07-18 13:00:00,64.16,64.16,64.1,64.16,5500.0,58.7141,58.7141,58.6592,58.7141,5500.0
2014-07-18 13:10:00,64.13,64.18,64.11,64.12,2500.0,58.6867,58.7324,58.6684,58.6775,2500.0
2014-07-18 13:20:00,64.12,64.19,64.12,64.12,3400.0,58.6775,58.7416,58.6775,58.6775,3400.0
2014-07-18 13:30:00,64.15,64.21,64.12,64.18,4000.0,58.705,58.7599,58.6775,58.7324,4000.0
2014-07-18 13:40:00,64.18,64.21,64.14,64.17,5000.0,58.7324,58.7599,58.6958,58.7233,5000.0
2014-07-18 13:50:00,64.12,64.17,64.1,64.17,3100.0,58.6775,58.7233,58.6592,58.7233,3100.0
2014-07-18 14:00:00,64.15,64.19,64.09,64.1,13900.0,58.705,58.7416,58.6501,58.6592,13900.0
2014-07-18 14:10:00,64.1,64.12,64.03,64.1,15700.0,58.6592,58.6775,58.5952,58.6592,15700.0
2014-07-18 14:20:00,64.1,64.2,64.08,64.19,10300.0,58.6592,58.7507,58.6409,58.7416,10300.0
2014-07-18 14:30:00,64.19,64.21,64.14,64.17,5600.0,58.7416,58.7599,58.6958,58.7233,5600.0
2014-07-18 14:40:00,64.16,64.21,64.16,64.21,5500.0,58.7141,58.7599,58.7141,58.7599,5500.0
2014-07-18 14:50:00,64.23,64.26,64.19,64.19,9000.0,58.7782,58.8056,58.7416,58.7416,9000.0
2014-07-18 15:00:00,64.17,64.23,64.15,64.2,10000.0,58.7233,58.7782,58.705,58.7507,10000.0
2014-07-18 15:10:00,64.2,64.23,64.17,64.2,10800.0,58.7507,58.7782,58.7233,58.7507,10800.0
2014-07-18 15:20:00,64.2,64.22,64.12,64.13,18300.0,58.7507,58.769,58.6775,58.6867,18300.0
2014-07-18 15:30:00,64.12,64.21,64.1,64.17,18000.0,58.6775,58.7599,58.6592,58.7233,18000.0
2014-07-18 15:40:00,64.19,64.2,63.92,64.11,42800.0,58.7416,58.7507,58.4945,58.6684,42800.0
2014-07-18 15:50:00,64.1,64.13,63.99,64.04,87500.0,58.6592,58.6867,58.5586,58.6043,87500.0
2014-07-21 09:30:00,63.81,64.06,63.57,63.77,11900.0,58.3938,58.6226,58.1742,58.3572,11900.0
2014-07-21 09:40:00,63.77,63.87,63.61,63.77,13400.0,58.3572,58.4487,58.2108,58.3572,13400.0
2014-07-21 09:50:00,63.74,63.83,63.63,63.63,10700.0,58.3298,58.4121,58.2291,58.2291,10700.0
2014-07-21 10:00:00,63.58,63.69,63.55,63.59,15800.0,58.1834,58.284,58.1559,58.1925,15800.0
2014-07-21 10:10:00,63.52,63.54,63.34,63.45,12300.0,58.1285,58.1468,57.9637,58.0644,12300.0
2014-07-21 10:20:00,63.4,63.53,63.4,63.51,9500.0,58.0186,58.1376,58.0186,58.1193,9500.0
2014-07-21 10:30:00,63.47,63.49,63.28,63.28,4200.0,58.0827,58.101,57.9088,57.9088,4200.0
2014-07-21 10:40:00,63.27,63.29,63.16,63.29,10700.0,57.8997,57.918,57.799,57.918,10700.0
2014-07-21 10:50:00,63.25,63.28,63.2,63.25,7000.0,57.8814,57.9088,57.8356,57.8814,7000.0
2014-07-21 11:00:00,63.2,63.25,63.1,63.2,9200.0,57.8356,57.8814,57.7441,57.8356,9200.0
2014-07-21 11:10:00,63.19,63.22,63.08,63.2,11300.0,57.8265,57.8539,57.7258,57.8356,11300.0
2014-07-21 11:20:00,63.2,63.35,63.2,63.35,5100.0,57.8356,57.9729,57.8356,57.9729,5100.0
2014-07-21 11:30:00,63.35,63.37,63.24,63.29,4700.0,57.9729,57.9912,57.8722,57.918,4700.0
2014-07-21 11:40:00,63.28,63.38,63.27,63.38,17800.0,57.9088,58.0003,57.8997,58.0003,17800.0
2014-07-21 11:50:00,63.39,63.45,63.39,63.45,2600.0,58.0095,58.0644,58.0095,58.0644,2600.0
2014-07-21 12:00:00,63.44,63.44,63.32,63.32,2300.0,58.0552,58.0552,57.9454,57.9454,2300.0
2014-07-21 12:10:00,63.34,63.39,63.32,63.39,4600.0,57.9637,58.0095,57.9454,58.0095,4600.0
2014-07-21 12:20:00,63.41,63.41,63.26,63.29,2500.0,58.0278,58.0278,57.8905,57.918,2500.0
2014-07-21 12:30:00,63.3,63.34,63.27,63.32,2300.0,57.9271,57.9637,57.8997,57.9454,2300.0
2014-07-21 12:40:00,63.31,63.31,63.21,63.26,1800.0,57.9363,57.9363,57.8448,57.8905,1800.0
2014-07-21 12:50:00,63.25,63.25,63.2,63.22,2400.0,57.8814,57.8814,57.8356,57.8539,2400.0
2014-07-21 13:00:00,63.2,63.3,63.14,63.3,5000.0,57.8356,57.9271,57.7807,57.9271,5000.0
2014-07-21 13:10:00,63.31,63.37,63.31,63.37,3600.0,57.9363,57.9912,57.9363,57.9912,3600.0
2014-07-21 13:20:00,63.41,63.47,63.38,63.46,5700.0,58.0278,58.0827,58.0003,58.0735,5700.0
2014-07-21 13:30:00,63.49,63.52,63.43,63.5,3400.0,58.101,58.1285,58.0461,58.1101,3400.0
2014-07-21 13:40:00,63.52,63.59,63.51,63.57,4500.0,58.1285,58.1925,58.1193,58.1742,4500.0
2014-07-21 13:50:00,63.58,63.6,63.55,63.55,1800.0,58.1834,58.2017,58.1559,58.1559,1800.0
2014-07-21 14:00:00,63.57,63.64,63.55,63.64,7700.0,58.1742,58.2383,58.1559,58.2383,7700.0
2014-07-21 14:10:00,63.64,63.64,63.57,63.58,4900.0,58.2383,58.2383,58.1742,58.1834,4900.0
2014-07-21 14:20:00,63.59,63.59,63.47,63.5,6400.0,58.1925,58.1925,58.0827,58.1101,6400.0
2014-07-21 14:30:00,63.51,63.53,63.46,63.47,5300.0,58.1193,58.1376,58.0735,58.0827,5300.0
2014-07-21 14:40:00,63.47,63.47,63.43,63.44,2400.0,58.0827,58.0827,58.0461,58.0552,2400.0
2014-07-21 14:50:00,63.45,63.53,63.44,63.51,5300.0,58.0644,58.1376,58.0552,58.1193,5300.0
2014-07-21 15:00:00,63.52,63.58,63.48,63.51,6000.0,58.1285,58.1834,58.0918,58.1193,6000.0
2014-07-21 15:10:00,63.53,63.57,63.51,63.51,7000.0,58.1376,58.1742,58.1193,58.1193,7000.0
2014-07-21 15:20:00,63.5,63.69,63.5,63.69,12400.0,58.1101,58.284,58.1101,58.284,12400.0
2014-07-21 15:30:00,63.69,63.71,63.62,63.64,13300.0,58.284,58.3023,58.22,58.2383,13300.0
2014-07-21 15:40:00,63.64,63.65,63.6,63.63,16600.0,58.2383,58.2474,58.2017,58.2291,16600.0
2014-07-21 15:50:00,63.62,63.62,63.54,63.57,21500.0,58.22,58.22,58.1468,58.1742,21500.0
2014-07-22 09:30:00,64.05,64.31,63.98,64.15,14100.0,58.6135,58.8514,58.5494,58.705,14100.0
2014-07-22 09:40:00,64.17,64.3,64.08,64.3,29200.0,58.7233,58.8422,58.6409,58.8422,29200.0
2014-07-22 09:50:00,64.32,64.39,64.23,64.24,5100.0,58.8605,58.9246,58.7782,58.7873,5100.0
2014-07-22 10:00:00,64.28,64.54,64.28,64.43,16400.0,58.8239,59.0619,58.8239,58.9612,16400.0
2014-07-22 10:10:00,64.42,64.43,64.22,64.25,10400.0,58.9521,58.9612,58.769,58.7965,10400.0
2014-07-22 10:20:00,64.24,64.3,64.2,64.25,3700.0,58.7873,58.8422,58.7507,58.7965,3700.0
2014-07-22 10:30:00,64.24,64.25,64.08,64.09,11500.0,58.7873,58.7965,58.6409,58.6501,11500.0
2014-07-22 10:40:00,64.1,64.28,64.09,64.28,5900.0,58.6592,58.8239,58.6501,58.8239,5900.0
2014-07-22 10:50:00,64.24,64.3,64.18,64.28,1800.0,58.7873,58.8422,58.7324,58.8239,1800.0
2014-07-22 11:00:00,64.31,64.42,64.29,64.42,12100.0,58.8514,58.9521,58.8331,58.9521,12100.0
2014-07-22 11:10:00,64.39,64.41,64.3,64.36,3500.0,58.9246,58.9429,58.8422,58.8972,3500.0
2014-07-22 11:20:00,64.41,64.41,64.2,64.23,3700.0,58.9429,58.9429,58.7507,58.7782,3700.0
2014-07-22 11:30:00,64.32,64.32,64.22,64.26,3300.0,58.8605,58.8605,58.769,58.8056,3300.0
2014-07-22 11:40:00,64.28,64.38,64.28,64.33,3400.0,58.8239,58.9155,58.8239,58.8697,3400.0
2014-07-22 11:50:00,64.3,64.42,64.29,64.35,8400.0,58.8422,58.9521,58.8331,58.888,8400.0
2014-07-22 12:00:00,64.33,64.44,64.33,64.33,4100.0,58.8697,58.9704,58.8697,58.8697,4100.0
2014-07-22 12:10:00,64.35,64.36,64.32,64.34,2000.0,58.888,58.8972,58.8605,58.8789,2000.0
2014-07-22 12:20:00,64.33,64.36,64.31,64.36,2200.0,58.8697,58.8972,58.8514,58.8972,2200.0
2014-07-22 12:30:00,64.36,64.42,64.32,64.34,16200.0,58.8972,58.9521,58.8605,58.8789,16200.0
2014-07-22 12:40:00,64.38,64.38,64.29,64.31,3200.0,58.9155,58.9155,58.8331,58.8514,3200.0
2014-07-22 12:50:00,64.3,64.34,64.3,64.34,4300.0,58.8422,58.8789,58.8422,58.8789,4300.0
2014-07-22 13:00:00,64.34,64.34,64.29,64.29,5000.0,58.8789,58.8789,58.8331,58.8331,5000.0
2014-07-22 13:10:00,64.29,64.37,64.29,64.37,2700.0,58.8331,58.9063,58.8331,58.9063,2700.0
2014-07-22 13:20:00,64.37,64.37,64.29,64.29,1800.0,58.9063,58.9063,58.8331,58.8331,1800.0
2014-07-22 13:30:00,64.3,64.31,64.29,64.29,4100.0,58.8422,58.8514,58.8331,58.8331,4100.0
2014-07-22 13:40:00,64.28,64.31,64.26,64.31,6200.0,58.8239,58.8514,58.8056,58.8514,6200.0
2014-07-22 13:50:00,64.28,64.32,64.23,64.32,6600.0,58.8239,58.8605,58.7782,58.8605,6600.0
2014-07-22 14:00:00,64.3,64.36,64.28,64.36,8100.0,58.8422,58.8972,58.8239,58.8972,8100.0
2014-07-22 14:10:00,64.36,64.45,64.36,64.42,10100.0,58.8972,58.9795,58.8972,58.9521,10100.0
2014-07-22 14:20:00,64.43,64.46,64.37,64.46,14100.0,58.9612,58.9887,58.9063,58.9887,14100.0
2014-07-22 14:30:00,64.47,64.47,64.4,64.44,7900.0,58.9978,58.9978,58.9338,58.9704,7900.0
2014-07-22 14:40:00,64.42,64.42,64.24,64.28,11800.0,58.9521,58.9521,58.7873,58.8239,11800.0
2014-07-22 14:50:00,64.27,64.28,64.19,64.28,10700.0,58.8148,58.8239,58.7416,58.8239,10700.0
2014-07-22 15:00:00,64.29,64.43,64.29,64.4,13300.0,58.8331,58.9612,58.8331,58.9338,13300.0
2014-07-22 15:10:00,64.41,64.48,64.41,64.41,10200.0,58.9429,59.007,58.9429,58.9429,10200.0
2014-07-22 15:20:00,64.42,64.54,64.42,64.54,16700.0,58.9521,59.0619,58.9521,59.0619,16700.0
2014-07-22 15:30:00,64.55,64.6,64.5,64.51,18100.0,59.071,59.1168,59.0253,59.0344,18100.0
2014-07-22 15:40:00,64.52,64.58,64.48,64.58,22200.0,59.0436,59.0985,59.007,59.0985,22200.0
2014-07-22 15:50:00,64.59,64.62,64.51,64.56,48700.0,59.1076,59.1351,59.0344,59.0802,48700.0
2014-07-23 09:30:00,65.56,65.56,64.34,64.34,30100.0,59.9953,59.9953,58.8789,58.8789,30100.0
2014-07-23 09:40:00,64.3,64.34,64.04,64.34,5600.0,58.8422,58.8789,58.6043,58.8789,5600.0
2014-07-23 09:50:00,64.33,64.49,64.23,64.34,4400.0,58.8697,59.0161,58.7782,58.8789,4400.0
2014-07-23 10:00:00,64.29,64.34,64.23,64.32,4200.0,58.8331,58.8789,58.7782,58.8605,4200.0
2014-07-23 10:10:00,64.35,64.85,64.35,64.84,8600.0,58.888,59.3456,58.888,59.3364,8600.0
2014-07-23 10:20:00,64.82,65.2,64.8,65.2,13100.0,59.3181,59.6659,59.2998,59.6659,13100.0
2014-07-23 10:30:00,65.25,65.39,65.2,65.38,10600.0,59.7116,59.8397,59.6659,59.8306,10600.0
2014-07-23 10:40:00,65.36,65.43,65.25,65.33,14600.0,59.8123,59.8763,59.7116,59.7848,14600.0
2014-07-23 10:50:00,65.36,65.63,65.31,65.62,9900.0,59.8123,60.0594,59.7665,60.0502,9900.0
2014-07-23 11:00:00,65.65,65.65,65.5,65.64,11800.0,60.0777,60.0777,59.9404,60.0685,11800.0
2014-07-23 11:10:00,65.64,65.75,65.54,65.58,18500.0,60.0685,60.1692,59.977,60.0136,18500.0
2014-07-23 11:20:00,65.58,65.83,65.58,65.81,15400.0,60.0136,60.2424,60.0136,60.2241,15400.0
2014-07-23 11:30:00,65.8,65.84,65.5,65.59,34800.0,60.2149,60.2515,59.9404,60.0228,34800.0
2014-07-23 11:40:00,65.57,65.68,65.56,65.68,10500.0,60.0044,60.1051,59.9953,60.1051,10500.0
2014-07-23 11:50:00,65.7,65.78,65.69,65.73,16100.0,60.1234,60.1966,60.1143,60.1509,16100.0
2014-07-23 12:00:00,65.74,65.74,65.58,65.64,12600.0,60.16,60.16,60.0136,60.0685,12600.0
2014-07-23 12:10:00,65.63,65.72,65.61,65.66,5800.0,60.0594,60.1417,60.0411,60.0868,5800.0
2014-07-23 12:20:00,65.66,65.67,65.62,65.63,6100.0,60.0868,60.096,60.0502,60.0594,6100.0
2014-07-23 12:30:00,65.64,65.73,65.6,65.6,7700.0,60.0685,60.1509,60.0319,60.0319,7700.0
2014-07-23 12:40:00,65.59,65.62,65.57,65.57,4800.0,60.0228,60.0502,60.0044,60.0044,4800.0
2014-07-23 12:50:00,65.55,65.59,65.55,65.59,1900.0,59.9861,60.0228,59.9861,60.0228,1900.0
2014-07-23 13:00:00,65.59,65.64,65.59,65.63,4200.0,60.0228,60.0685,60.0228,60.0594,4200.0
2014-07-23 13:10:00,65.61,65.62,65.56,65.59,3900.0,60.0411,60.0502,59.9953,60.0228,3900.0
2014-07-23 13:20:00,65.59,65.59,65.51,65.55,6200.0,60.0228,60.0228,59.9495,59.9861,6200.0
2014-07-23 13:30:00,65.56,65.63,65.55,65.62,11300.0,59.9953,60.0594,59.9861,60.0502,11300.0
2014-07-23 13:40:00,65.6,65.72,65.6,65.66,8300.0,60.0319,60.1417,60.0319,60.0868,8300.0
2014-07-23 13:50:00,65.67,65.67,65.63,65.66,3000.0,60.096,60.096,60.0594,60.0868,3000.0
2014-07-23 14:00:00,65.65,65.7,65.59,65.67,5900.0,60.0777,60.1234,60.0228,60.096,5900.0
2014-07-23 14:10:00,65.69,65.78,65.69,65.77,8200.0,60.1143,60.1966,60.1143,60.1875,8200.0
2014-07-23 14:20:00,65.77,65.81,65.75,65.75,5300.0,60.1875,60.2241,60.1692,60.1692,5300.0
2014-07-23 14:30:00,65.75,65.75,65.68,65.7,13500.0,60.1692,60.1692,60.1051,60.1234,13500.0
2014-07-23 14:40:00,65.7,65.7,65.67,65.69,40000.0,60.1234,60.1234,60.096,60.1143,40000.0
2014-07-23 14:50:00,65.68,65.7,65.65,65.7,19600.0,60.1051,60.1234,60.0777,60.1234,19600.0
2014-07-23 15:00:00,65.69,65.85,65.66,65.8,83800.0,60.1143,60.2607,60.0868,60.2149,83800.0
2014-07-23 15:10:00,65.79,65.84,65.72,65.83,49400.0,60.2058,60.2515,60.1417,60.2424,49400.0
2014-07-23 15:20:00,65.83,65.9,65.82,65.87,31300.0,60.2424,60.3064,60.2332,60.279,31300.0
2014-07-23 15:30:00,65.87,66.07,65.85,66.07,34500.0,60.279,60.462,60.2607,60.462,34500.0
2014-07-23 15:40:00,66.08,66.08,65.89,65.94,55100.0,60.4712,60.4712,60.2973,60.343,55100.0
2014-07-23 15:50:00,65.94,65.95,65.83,65.84,116200.0,60.343,60.3522,60.2424,60.2515,116200.0
2014-07-24 09:30:00,65.22,65.22,64.62,64.89,50600.0,59.6842,59.6842,59.1351,59.3822,50600.0
2014-07-24 09:40:00,64.87,65.0,64.76,64.98,22300.0,59.3639,59.4828,59.2632,59.4645,22300.0
2014-07-24 09:50:00,64.95,65.04,64.88,64.89,24300.0,59.4371,59.5194,59.373,59.3822,24300.0
2014-07-24 10:00:00,64.89,64.99,64.75,64.91,31600.0,59.3822,59.4737,59.2541,59.4005,31600.0
2014-07-24 10:10:00,64.95,65.0,64.81,64.92,23700.0,59.4371,59.4828,59.309,59.4096,23700.0
2014-07-24 10:20:00,64.88,64.95,64.72,64.81,22300.0,59.373,59.4371,59.2266,59.309,22300.0
2014-07-24 10:30:00,64.79,64.84,64.61,64.61,7500.0,59.2907,59.3364,59.1259,59.1259,7500.0
2014-07-24 10:40:00,64.59,64.7,64.55,64.64,11500.0,59.1076,59.2083,59.071,59.1534,11500.0
2014-07-24 10:50:00,64.66,64.75,64.65,64.65,15200.0,59.1717,59.2541,59.1625,59.1625,15200.0
2014-07-24 11:00:00,64.65,64.7,64.63,64.65,9900.0,59.1625,59.2083,59.1442,59.1625,9900.0
2014-07-24 11:10:00,64.68,64.7,64.58,64.58,11300.0,59.19,59.2083,59.0985,59.0985,11300.0
2014-07-24 11:20:00,64.57,64.74,64.55,64.73,18900.0,59.0893,59.2449,59.071,59.2357,18900.0
2014-07-24 11:30:00,64.73,64.89,64.72,64.77,8400.0,59.2357,59.3822,59.2266,59.2724,8400.0
2014-07-24 11:40:00,64.77,64.85,64.77,64.85,6600.0,59.2724,59.3456,59.2724,59.3456,6600.0
2014-07-24 11:50:00,64.85,64.94,64.84,64.88,6300.0,59.3456,59.4279,59.3364,59.373,6300.0
2014-07-24 12:00:00,64.88,64.93,64.79,64.93,7500.0,59.373,59.4188,59.2907,59.4188,7500.0
2014-07-24 12:10:00,64.93,65.55,64.93,65.43,78400.0,59.4188,59.9861,59.4188,59.8763,78400.0
2014-07-24 12:20:00,65.44,65.46,65.28,65.42,19300.0,59.8855,59.9038,59.7391,59.8672,19300.0
2014-07-24 12:30:00,65.38,65.38,65.2,65.25,10700.0,59.8306,59.8306,59.6659,59.7116,10700.0
2014-07-24 12:40:00,65.25,65.38,65.25,65.34,9700.0,59.7116,59.8306,59.7116,59.794,9700.0
2014-07-24 12:50:00,65.31,65.41,65.31,65.37,7000.0,59.7665,59.858,59.7665,59.8214,7000.0
2014-07-24 13:00:00,65.37,65.5,65.3,65.47,23900.0,59.8214,59.9404,59.7574,59.9129,23900.0
2014-07-24 13:10:00,65.46,65.66,65.45,65.64,13200.0,59.9038,60.0868,59.8946,60.0685,13200.0
2014-07-24 13:20:00,65.65,65.74,65.57,65.71,13600.0,60.0777,60.16,60.0044,60.1326,13600.0
2014-07-24 13:30:00,65.7,65.72,65.66,65.69,8300.0,60.1234,60.1417,60.0868,60.1143,8300.0
2014-07-24 13:40:00,65.7,65.81,65.7,65.76,14700.0,60.1234,60.2241,60.1234,60.1783,14700.0
2014-07-24 13:50:00,65.76,66.01,65.75,65.96,28200.0,60.1783,60.4071,60.1692,60.3613,28200.0
2014-07-24 14:00:00,65.97,65.98,65.82,65.83,27000.0,60.3705,60.3796,60.2332,60.2424,27000.0
2014-07-24 14:10:00,65.83,65.96,65.83,65.96,23200.0,60.2424,60.3613,60.2424,60.3613,23200.0
2014-07-24 14:20:00,65.95,65.98,65.88,65.93,12800.0,60.3522,60.3796,60.2881,60.3339,12800.0
2014-07-24 14:30:00,65.93,65.95,65.81,65.87,26400.0,60.3339,60.3522,60.2241,60.279,26400.0
2014-07-24 14:40:00,65.85,65.93,65.85,65.89,14700.0,60.2607,60.3339,60.2607,60.2973,14700.0
2014-07-24 14:50:00,65.88,65.92,65.8,65.8,13500.0,60.2881,60.3247,60.2149,60.2149,13500.0
2014-07-24 15:00:00,65.78,65.83,65.73,65.75,12700.0,60.1966,60.2424,60.1509,60.1692,12700.0
2014-07-24 15:10:00,65.76,65.78,65.7,65.76,11000.0,60.1783,60.1966,60.1234,60.1783,11000.0
2014-07-24 15:20:00,65.78,65.78,65.72,65.77,23100.0,60.1966,60.1966,60.1417,60.1875,23100.0
2014-07-24 15:30:00,65.77,65.81,65.74,65.75,38100.0,60.1875,60.2241,60.16,60.1692,38100.0
2014-07-24 15:40:00,65.74,65.85,65.74,65.83,20600.0,60.16,60.2607,60.16,60.2424,20600.0
2014-07-24 15:50:00,65.81,65.98,65.78,65.94,75400.0,60.2241,60.3796,60.1966,60.343,75400.0
2014-07-25 09:30:00,65.69,65.69,65.25,65.33,16600.0,60.1143,60.1143,59.7116,59.7848,16600.0
2014-07-25 09:40:00,65.26,65.53,65.26,65.3,22200.0,59.7208,59.9678,59.7208,59.7574,22200.0
2014-07-25 09:50:00,65.3,65.44,65.3,65.44,8700.0,59.7574,59.8855,59.7574,59.8855,8700.0
2014-07-25 10:00:00,65.47,65.62,65.39,65.62,5000.0,59.9129,60.0502,59.8397,60.0502,5000.0
2014-07-25 10:10:00,65.57,65.57,65.44,65.44,11900.0,60.0044,60.0044,59.8855,59.8855,11900.0
2014-07-25 10:20:00,65.43,65.5,65.39,65.43,9800.0,59.8763,59.9404,59.8397,59.8763,9800.0
2014-07-25 10:30:00,65.44,65.45,65.35,65.35,5900.0,59.8855,59.8946,59.8031,59.8031,5900.0
2014-07-25 10:40:00,65.38,65.43,65.29,65.43,13800.0,59.8306,59.8763,59.7482,59.8763,13800.0
2014-07-25 10:50:00,65.43,65.43,65.21,65.26,11700.0,59.8763,59.8763,59.675,59.7208,11700.0
2014-07-25 11:00:00,65.25,65.26,65.15,65.16,5600.0,59.7116,59.7208,59.6201,59.6292,5600.0
2014-07-25 11:10:00,65.21,65.25,65.13,65.19,6300.0,59.675,59.7116,59.6018,59.6567,6300.0
2014-07-25 11:20:00,65.2,65.23,65.12,65.21,12000.0,59.6659,59.6933,59.5926,59.675,12000.0
2014-07-25 11:30:00,65.24,65.31,65.16,65.18,8000.0,59.7025,59.7665,59.6292,59.6476,8000.0
2014-07-25 11:40:00,65.19,65.32,65.19,65.25,3200.0,59.6567,59.7757,59.6567,59.7116,3200.0
2014-07-25 11:50:00,65.22,65.24,65.18,65.19,5800.0,59.6842,59.7025,59.6476,59.6567,5800.0
2014-07-25 12:00:00,65.23,65.31,65.19,65.29,3500.0,59.6933,59.7665,59.6567,59.7482,3500.0
2014-07-25 12:10:00,65.3,65.35,65.27,65.27,6500.0,59.7574,59.8031,59.7299,59.7299,6500.0
2014-07-25 12:20:00,65.27,65.31,65.25,65.26,3100.0,59.7299,59.7665,59.7116,59.7208,3100.0
2014-07-25 12:30:00,65.25,65.35,65.22,65.35,6700.0,59.7116,59.8031,59.6842,59.8031,6700.0
2014-07-25 12:40:00,65.34,65.37,65.3,65.32,3700.0,59.794,59.8214,59.7574,59.7757,3700.0
2014-07-25 12:50:00,65.32,65.32,65.23,65.23,4800.0,59.7757,59.7757,59.6933,59.6933,4800.0
2014-07-25 13:00:00,65.24,65.26,65.17,65.23,4900.0,59.7025,59.7208,59.6384,59.6933,4900.0
2014-07-25 13:10:00,65.22,65.3,65.21,65.21,4700.0,59.6842,59.7574,59.675,59.675,4700.0
2014-07-25 13:20:00,65.22,65.23,65.15,65.17,6800.0,59.6842,59.6933,59.6201,59.6384,6800.0
2014-07-25 13:30:00,65.16,65.17,65.09,65.16,8200.0,59.6292,59.6384,59.5652,59.6292,8200.0
2014-07-25 13:40:00,65.15,65.25,65.15,65.23,6800.0,59.6201,59.7116,59.6201,59.6933,6800.0
2014-07-25 13:50:00,65.23,65.25,65.16,65.16,4600.0,59.6933,59.7116,59.6292,59.6292,4600.0
2014-07-25 14:00:00,65.15,65.18,65.11,65.12,6600.0,59.6201,59.6476,59.5835,59.5926,6600.0
2014-07-25 14:10:00,65.14,65.28,65.14,65.27,6400.0,59.6109,59.7391,59.6109,59.7299,6400.0
2014-07-25 14:20:00,65.23,65.28,65.22,65.26,3700.0,59.6933,59.7391,59.6842,59.7208,3700.0
2014-07-25 14:30:00,65.28,65.28,65.21,65.25,7400.0,59.7391,59.7391,59.675,59.7116,7400.0
2014-07-25 14:40:00,65.24,65.29,65.23,65.29,5600.0,59.7025,59.7482,59.6933,59.7482,5600.0
2014-07-25 14:50:00,65.29,65.31,65.2,65.28,6700.0,59.7482,59.7665,59.6659,59.7391,6700.0
2014-07-25 15:00:00,65.28,65.3,65.21,65.25,9300.0,59.7391,59.7574,59.675,59.7116,9300.0
2014-07-25 15:10:00,65.26,65.31,65.26,65.31,12200.0,59.7208,59.7665,59.7208,59.7665,12200.0
2014-07-25 15:20:00,65.32,65.34,65.23,65.26,11900.0,59.7757,59.794,59.6933,59.7208,11900.0
2014-07-25 15:30:00,65.29,65.29,65.2,65.23,18100.0,59.7482,59.7482,59.6659,59.6933,18100.0
2014-07-25 15:40:00,65.2,65.22,65.16,65.19,23400.0,59.6659,59.6842,59.6292,59.6567,23400.0
2014-07-25 15:50:00,65.2,65.24,65.15,65.19,38800.0,59.6659,59.7025,59.6201,59.6567,38800.0
2014-07-28 09:30:00,65.07,65.11,64.74,65.11,14000.0,59.5469,59.5835,59.2449,59.5835,14000.0
2014-07-28 09:40:00,65.18,65.18,64.8,64.84,15500.0,59.6476,59.6476,59.2998,59.3364,15500.0
2014-07-28 09:50:00,64.78,64.96,64.76,64.9,3800.0,59.2815,59.4462,59.2632,59.3913,3800.0
2014-07-28 10:00:00,64.78,64.85,64.37,64.41,11900.0,59.2815,59.3456,58.9063,58.9429,11900.0
2014-07-28 10:10:00,64.37,64.37,64.2,64.23,21600.0,58.9063,58.9063,58.7507,58.7782,21600.0
2014-07-28 10:20:00,64.27,64.45,64.23,64.27,13800.0,58.8148,58.9795,58.7782,58.8148,13800.0
2014-07-28 10:30:00,64.26,64.45,64.25,64.44,14300.0,58.8056,58.9795,58.7965,58.9704,14300.0
2014-07-28 10:40:00,64.48,64.62,64.47,64.58,9600.0,59.007,59.1351,58.9978,59.0985,9600.0
2014-07-28 10:50:00,64.58,64.62,64.49,64.52,8700.0,59.0985,59.1351,59.0161,59.0436,8700.0
2014-07-28 11:00:00,64.52,64.58,64.48,64.53,9600.0,59.0436,59.0985,59.007,59.0527,9600.0
2014-07-28 11:10:00,64.55,64.6,64.44,64.47,9000.0,59.071,59.1168,58.9704,58.9978,9000.0
2014-07-28 11:20:00,64.48,64.78,64.48,64.77,10500.0,59.007,59.2815,59.007,59.2724,10500.0
2014-07-28 11:30:00,64.8,64.8,64.68,64.77,12900.0,59.2998,59.2998,59.19,59.2724,12900.0
2014-07-28 11:40:00,64.79,64.8,64.66,64.79,14400.0,59.2907,59.2998,59.1717,59.2907,14400.0
2014-07-28 11:50:00,64.8,64.85,64.73,64.83,7300.0,59.2998,59.3456,59.2357,59.3273,7300.0
2014-07-28 12:00:00,64.81,64.85,64.73,64.77,5600.0,59.309,59.3456,59.2357,59.2724,5600.0
2014-07-28 12:10:00,64.8,64.8,64.63,64.63,4200.0,59.2998,59.2998,59.1442,59.1442,4200.0
2014-07-28 12:20:00,64.63,64.63,64.55,64.55,5500.0,59.1442,59.1442,59.071,59.071,5500.0
2014-07-28 12:30:00,64.56,64.61,64.5,64.51,16100.0,59.0802,59.1259,59.0253,59.0344,16100.0
2014-07-28 12:40:00,64.5,64.51,64.41,64.41,9000.0,59.0253,59.0344,58.9429,58.9429,9000.0
2014-07-28 12:50:00,64.41,64.45,64.37,64.42,9100.0,58.9429,58.9795,58.9063,58.9521,9100.0
2014-07-28 13:00:00,64.41,64.42,64.36,64.36,5000.0,58.9429,58.9521,58.8972,58.8972,5000.0
2014-07-28 13:10:00,64.36,64.4,64.32,64.4,8900.0,58.8972,58.9338,58.8605,58.9338,8900.0
2014-07-28 13:20:00,64.37,64.48,64.35,64.43,5700.0,58.9063,59.007,58.888,58.9612,5700.0
2014-07-28 13:30:00,64.44,64.59,64.4,64.58,27800.0,58.9704,59.1076,58.9338,59.0985,27800.0
2014-07-28 13:40:00,64.65,64.77,64.61,64.75,7700.0,59.1625,59.2724,59.1259,59.2541,7700.0
2014-07-28 13:50:00,64.74,64.81,64.74,64.8,4300.0,59.2449,59.309,59.2449,59.2998,4300.0
2014-07-28 14:00:00,64.77,64.8,64.74,64.77,4500.0,59.2724,59.2998,59.2449,59.2724,4500.0
2014-07-28 14:10:00,64.75,64.78,64.72,64.73,4700.0,59.2541,59.2815,59.2266,59.2357,4700.0
2014-07-28 14:20:00,64.73,64.73,64.68,64.68,3200.0,59.2357,59.2357,59.19,59.19,3200.0
2014-07-28 14:30:00,64.68,64.7,64.54,64.56,5400.0,59.19,59.2083,59.0619,59.0802,5400.0
2014-07-28 14:40:00,64.53,64.57,64.5,64.52,9400.0,59.0527,59.0893,59.0253,59.0436,9400.0
2014-07-28 14:50:00,64.52,64.58,64.5,64.56,6300.0,59.0436,59.0985,59.0253,59.0802,6300.0
2014-07-28 15:00:00,64.58,64.6,64.54,64.6,4500.0,59.0985,59.1168,59.0619,59.1168,4500.0
2014-07-28 15:10:00,64.58,64.58,64.46,64.46,13200.0,59.0985,59.0985,58.9887,58.9887,13200.0
2014-07-28 15:20:00,64.46,64.5,64.44,64.44,7300.0,58.9887,59.0253,58.9704,58.9704,7300.0
2014-07-28 15:30:00,64.44,64.46,64.41,64.43,14000.0,58.9704,58.9887,58.9429,58.9612,14000.0
2014-07-28 15:40:00,64.43,64.47,64.38,64.41,18700.0,58.9612,58.9978,58.9155,58.9429,18700.0
2014-07-28 15:50:00,64.4,64.54,64.4,64.49,52900.0,58.9338,59.0619,58.9338,59.0161,52900.0
2014-07-29 09:30:00,64.77,65.12,64.61,65.09,32600.0,59.2724,59.5926,59.1259,59.5652,32600.0
2014-07-29 09:40:00,65.1,65.51,65.0,65.28,54400.0,59.5743,59.9495,59.4828,59.7391,54400.0
2014-07-29 09:50:00,65.27,65.71,65.27,65.44,37700.0,59.7299,60.1326,59.7299,59.8855,37700.0
2014-07-29 10:00:00,65.46,65.81,65.42,65.74,52900.0,59.9038,60.2241,59.8672,60.16,52900.0
2014-07-29 10:10:00,65.72,65.91,65.65,65.8,54400.0,60.1417,60.3156,60.0777,60.2149,54400.0
2014-07-29 10:20:00,65.81,65.87,65.67,65.87,29400.0,60.2241,60.279,60.096,60.279,29400.0
2014-07-29 10:30:00,65.87,66.55,65.86,66.31,82700.0,60.279,60.9013,60.2698,60.6816,82700.0
2014-07-29 10:40:00,66.33,66.47,66.22,66.45,21800.0,60.6999,60.8281,60.5993,60.8098,21800.0
2014-07-29 10:50:00,66.46,66.51,66.36,66.39,68700.0,60.8189,60.8647,60.7274,60.7548,68700.0
2014-07-29 11:00:00,66.38,66.38,66.05,66.05,18900.0,60.7457,60.7457,60.4437,60.4437,18900.0
2014-07-29 11:10:00,66.05,66.09,65.95,66.01,18500.0,60.4437,60.4803,60.3522,60.4071,18500.0
2014-07-29 11:20:00,65.99,66.01,65.91,65.94,26600.0,60.3888,60.4071,60.3156,60.343,26600.0
2014-07-29 11:30:00,65.93,65.93,65.65,65.65,15200.0,60.3339,60.3339,60.0777,60.0777,15200.0
2014-07-29 11:40:00,65.67,65.72,65.63,65.65,9700.0,60.096,60.1417,60.0594,60.0777,9700.0
2014-07-29 11:50:00,65.66,65.78,65.64,65.78,11200.0,60.0868,60.1966,60.0685,60.1966,11200.0
2014-07-29 12:00:00,65.8,65.82,65.74,65.76,12700.0,60.2149,60.2332,60.16,60.1783,12700.0
2014-07-29 12:10:00,65.76,65.87,65.73,65.77,17100.0,60.1783,60.279,60.1509,60.1875,17100.0
2014-07-29 12:20:00,65.76,65.99,65.74,65.98,12600.0,60.1783,60.3888,60.16,60.3796,12600.0
2014-07-29 12:30:00,65.98,65.98,65.85,65.87,11100.0,60.3796,60.3796,60.2607,60.279,11100.0
2014-07-29 12:40:00,65.88,65.94,65.86,65.86,9000.0,60.2881,60.343,60.2698,60.2698,9000.0
2014-07-29 12:50:00,65.85,66.06,65.85,66.02,13100.0,60.2607,60.4529,60.2607,60.4163,13100.0
2014-07-29 13:00:00,66.0,66.1,65.94,66.09,22800.0,60.398,60.4895,60.343,60.4803,22800.0
2014-07-29 13:10:00,66.1,66.17,66.05,66.17,12600.0,60.4895,60.5535,60.4437,60.5535,12600.0
2014-07-29 13:20:00,66.18,66.35,66.18,66.26,11200.0,60.5627,60.7182,60.5627,60.6359,11200.0
2014-07-29 13:30:00,66.25,66.25,66.1,66.16,12400.0,60.6267,60.6267,60.4895,60.5444,12400.0
2014-07-29 13:40:00,66.19,66.21,66.04,66.1,17700.0,60.5718,60.5901,60.4346,60.4895,17700.0
2014-07-29 13:50:00,66.08,66.1,66.01,66.01,9800.0,60.4712,60.4895,60.4071,60.4071,9800.0
2014-07-29 14:00:00,66.01,66.1,65.95,66.1,11500.0,60.4071,60.4895,60.3522,60.4895,11500.0
2014-07-29 14:10:00,66.08,66.12,65.98,66.0,22300.0,60.4712,60.5078,60.3796,60.398,22300.0
2014-07-29 14:20:00,65.98,66.02,65.63,65.71,30000.0,60.3796,60.4163,60.0594,60.1326,30000.0
2014-07-29 14:30:00,65.72,65.77,65.64,65.66,29600.0,60.1417,60.1875,60.0685,60.0868,29600.0
2014-07-29 14:40:00,65.65,65.68,65.59,65.67,10900.0,60.0777,60.1051,60.0228,60.096,10900.0
2014-07-29 14:50:00,65.66,65.67,65.6,65.62,8500.0,60.0868,60.096,60.0319,60.0502,8500.0
2014-07-29 15:00:00,65.6,65.6,65.51,65.58,14200.0,60.0319,60.0319,59.9495,60.0136,14200.0
2014-07-29 15:10:00,65.6,65.68,65.58,65.62,12000.0,60.0319,60.1051,60.0136,60.0502,12000.0
2014-07-29 15:20:00,65.63,65.7,65.58,65.58,21100.0,60.0594,60.1234,60.0136,60.0136,21100.0
2014-07-29 15:30:00,65.58,65.65,65.54,65.58,32600.0,60.0136,60.0777,59.977,60.0136,32600.0
2014-07-29 15:40:00,65.59,65.62,65.44,65.57,43000.0,60.0228,60.0502,59.8855,60.0044,43000.0
2014-07-29 15:50:00,65.57,65.59,65.45,65.46,136200.0,60.0044,60.0228,59.8946,59.9038,136200.0
2014-07-30 09:30:00,65.75,65.9,65.53,65.75,11700.0,60.1692,60.3064,59.9678,60.1692,11700.0
2014-07-30 09:40:00,65.75,66.08,65.75,66.05,14100.0,60.1692,60.4712,60.1692,60.4437,14100.0
2014-07-30 09:50:00,66.1,66.1,65.72,65.72,17200.0,60.4895,60.4895,60.1417,60.1417,17200.0
2014-07-30 10:00:00,65.78,65.78,65.43,65.47,27000.0,60.1966,60.1966,59.8763,59.9129,27000.0
2014-07-30 10:10:00,65.51,65.58,65.47,65.56,11800.0,59.9495,60.0136,59.9129,59.9953,11800.0
2014-07-30 10:20:00,65.59,65.61,65.44,65.48,11300.0,60.0228,60.0411,59.8855,59.9221,11300.0
2014-07-30 10:30:00,65.44,65.53,65.37,65.39,11100.0,59.8855,59.9678,59.8214,59.8397,11100.0
2014-07-30 10:40:00,65.42,65.46,65.03,65.08,35600.0,59.8672,59.9038,59.5103,59.556,35600.0
2014-07-30 10:50:00,65.05,65.25,65.05,65.23,11600.0,59.5286,59.7116,59.5286,59.6933,11600.0
2014-07-30 11:00:00,65.21,65.28,65.04,65.28,17600.0,59.675,59.7391,59.5194,59.7391,17600.0
2014-07-30 11:10:00,65.26,65.38,65.19,65.35,9000.0,59.7208,59.8306,59.6567,59.8031,9000.0
2014-07-30 11:20:00,65.32,65.35,65.26,65.3,8000.0,59.7757,59.8031,59.7208,59.7574,8000.0
2014-07-30 11:30:00,65.3,65.3,65.13,65.13,9500.0,59.7574,59.7574,59.6018,59.6018,9500.0
2014-07-30 11:40:00,65.15,65.25,65.11,65.17,10700.0,59.6201,59.7116,59.5835,59.6384,10700.0
2014-07-30 11:50:00,65.15,65.17,64.94,64.94,6100.0,59.6201,59.6384,59.4279,59.4279,6100.0
2014-07-30 12:00:00,64.92,65.06,64.92,64.98,10300.0,59.4096,59.5377,59.4096,59.4645,10300.0
2014-07-30 12:10:00,64.95,65.12,64.93,65.07,12900.0,59.4371,59.5926,59.4188,59.5469,12900.0
2014-07-30 12:20:00,65.07,65.14,64.98,65.0,10900.0,59.5469,59.6109,59.4645,59.4828,10900.0
2014-07-30 12:30:00,65.01,65.13,65.0,65.07,9100.0,59.492,59.6018,59.4828,59.5469,9100.0
2014-07-30 12:40:00,65.06,65.07,64.97,65.03,4600.0,59.5377,59.5469,59.4554,59.5103,4600.0
2014-07-30 12:50:00,65.06,65.07,65.01,65.05,3400.0,59.5377,59.5469,59.492,59.5286,3400.0
2014-07-30 13:00:00,65.05,65.08,65.03,65.06,7100.0,59.5286,59.556,59.5103,59.5377,7100.0
2014-07-30 13:10:00,65.06,65.16,65.04,65.11,8100.0,59.5377,59.6292,59.5194,59.5835,8100.0
2014-07-30 13:20:00,65.11,65.24,65.11,65.2,13100.0,59.5835,59.7025,59.5835,59.6659,13100.0
2014-07-30 13:30:00,65.16,65.49,65.16,65.39,20200.0,59.6292,59.9312,59.6292,59.8397,20200.0
2014-07-30 13:40:00,65.37,65.5,65.37,65.49,10300.0,59.8214,59.9404,59.8214,59.9312,10300.0
2014-07-30 13:50:00,65.49,65.66,65.49,65.59,20700.0,59.9312,60.0868,59.9312,60.0228,20700.0
2014-07-30 14:00:00,65.59,65.87,65.44,65.84,33000.0,60.0228,60.279,59.8855,60.2515,33000.0
2014-07-30 14:10:00,65.85,66.05,65.85,65.91,16300.0,60.2607,60.4437,60.2607,60.3156,16300.0
2014-07-30 14:20:00,65.91,65.93,65.69,65.87,15600.0,60.3156,60.3339,60.1143,60.279,15600.0
2014-07-30 14:30:00,65.83,65.83,65.64,65.67,11200.0,60.2424,60.2424,60.0685,60.096,11200.0
2014-07-30 14:40:00,65.68,65.73,65.45,65.47,15800.0,60.1051,60.1509,59.8946,59.9129,15800.0
2014-07-30 14:50:00,65.49,65.56,65.37,65.37,16300.0,59.9312,59.9953,59.8214,59.8214,16300.0
2014-07-30 15:00:00,65.36,65.36,65.2,65.23,27600.0,59.8123,59.8123,59.6659,59.6933,27600.0
2014-07-30 15:10:00,65.24,65.35,65.17,65.33,13000.0,59.7025,59.8031,59.6384,59.7848,13000.0
2014-07-30 15:20:00,65.31,65.35,65.15,65.17,30900.0,59.7665,59.8031,59.6201,59.6384,30900.0
2014-07-30 15:30:00,65.2,65.31,65.18,65.23,34800.0,59.6659,59.7665,59.6476,59.6933,34800.0
2014-07-30 15:40:00,65.24,65.35,65.24,65.28,46800.0,59.7025,59.8031,59.7025,59.7391,46800.0
2014-07-30 15:50:00,65.28,65.41,65.27,65.35,55600.0,59.7391,59.858,59.7299,59.8031,55600.0
2014-07-31 09:30:00,64.56,64.78,64.42,64.71,24500.0,59.0802,59.2815,58.9521,59.2174,24500.0
2014-07-31 09:40:00,64.73,64.9,64.51,64.82,19300.0,59.2357,59.3913,59.0344,59.3181,19300.0
2014-07-31 09:50:00,64.89,64.89,64.43,64.48,9400.0,59.3822,59.3822,58.9612,59.007,9400.0
2014-07-31 10:00:00,64.49,64.49,64.25,64.25,12000.0,59.0161,59.0161,58.7965,58.7965,12000.0
2014-07-31 10:10:00,64.24,64.38,64.16,64.25,15100.0,58.7873,58.9155,58.7141,58.7965,15100.0
2014-07-31 10:20:00,64.22,64.29,64.08,64.29,25700.0,58.769,58.8331,58.6409,58.8331,25700.0
2014-07-31 10:30:00,64.26,64.26,64.12,64.14,21900.0,58.8056,58.8056,58.6775,58.6958,21900.0
2014-07-31 10:40:00,64.11,64.2,64.01,64.05,11100.0,58.6684,58.7507,58.5769,58.6135,11100.0
2014-07-31 10:50:00,64.02,64.08,63.72,63.76,54500.0,58.586,58.6409,58.3115,58.3481,54500.0
2014-07-31 11:00:00,63.76,64.11,63.76,63.99,34900.0,58.3481,58.6684,58.3481,58.5586,34900.0
2014-07-31 11:10:00,64.03,64.05,63.94,64.05,11400.0,58.5952,58.6135,58.5128,58.6135,11400.0
2014-07-31 11:20:00,64.03,64.07,63.76,63.79,18500.0,58.5952,58.6318,58.3481,58.3755,18500.0
2014-07-31 11:30:00,63.79,63.84,63.71,63.84,10000.0,58.3755,58.4213,58.3023,58.4213,10000.0
2014-07-31 11:40:00,63.84,63.86,63.65,63.7,11300.0,58.4213,58.4396,58.2474,58.2932,11300.0
2014-07-31 11:50:00,63.7,63.7,63.48,63.51,14900.0,58.2932,58.2932,58.0918,58.1193,14900.0
2014-07-31 12:00:00,63.52,63.6,63.44,63.49,34700.0,58.1285,58.2017,58.0552,58.101,34700.0
2014-07-31 12:10:00,63.47,63.5,63.38,63.38,8000.0,58.0827,58.1101,58.0003,58.0003,8000.0
2014-07-31 12:20:00,63.38,63.43,63.32,63.41,11800.0,58.0003,58.0461,57.9454,58.0278,11800.0
2014-07-31 12:30:00,63.39,63.48,63.39,63.44,6300.0,58.0095,58.0918,58.0095,58.0552,6300.0
2014-07-31 12:40:00,63.43,63.56,63.42,63.51,20700.0,58.0461,58.1651,58.0369,58.1193,20700.0
2014-07-31 12:50:00,63.54,63.66,63.46,63.64,23000.0,58.1468,58.2566,58.0735,58.2383,23000.0
2014-07-31 13:00:00,63.64,63.74,63.61,63.74,3700.0,58.2383,58.3298,58.2108,58.3298,3700.0
2014-07-31 13:10:00,63.71,63.76,63.67,63.75,4500.0,58.3023,58.3481,58.2657,58.3389,4500.0
2014-07-31 13:20:00,63.74,63.75,63.62,63.73,3300.0,58.3298,58.3389,58.22,58.3206,3300.0
2014-07-31 13:30:00,63.73,63.94,63.73,63.94,14600.0,58.3206,58.5128,58.3206,58.5128,14600.0
2014-07-31 13:40:00,63.9,63.9,63.72,63.76,10200.0,58.4762,58.4762,58.3115,58.3481,10200.0
2014-07-31 13:50:00,63.79,63.81,63.68,63.76,16000.0,58.3755,58.3938,58.2749,58.3481,16000.0
2014-07-31 14:00:00,63.78,63.82,63.74,63.79,32700.0,58.3664,58.403,58.3298,58.3755,32700.0
2014-07-31 14:10:00,63.8,63.81,63.66,63.71,9700.0,58.3847,58.3938,58.2566,58.3023,9700.0
2014-07-31 14:20:00,63.72,63.77,63.66,63.71,7200.0,58.3115,58.3572,58.2566,58.3023,7200.0
2014-07-31 14:30:00,63.71,63.71,63.54,63.57,9800.0,58.3023,58.3023,58.1468,58.1742,9800.0
2014-07-31 14:40:00,63.57,63.57,63.24,63.3,34200.0,58.1742,58.1742,57.8722,57.9271,34200.0
2014-07-31 14:50:00,63.32,63.35,63.18,63.19,20300.0,57.9454,57.9729,57.8173,57.8265,20300.0
2014-07-31 15:00:00,63.19,63.31,63.15,63.25,33900.0,57.8265,57.9363,57.7899,57.8814,33900.0
2014-07-31 15:10:00,63.24,63.25,63.09,63.11,22100.0,57.8722,57.8814,57.735,57.7533,22100.0
2014-07-31 15:20:00,63.12,63.16,63.02,63.09,34100.0,57.7624,57.799,57.6709,57.735,34100.0
2014-07-31 15:30:00,63.1,63.2,63.04,63.18,42500.0,57.7441,57.8356,57.6892,57.8173,42500.0
2014-07-31 15:40:00,63.2,63.26,63.1,63.15,47100.0,57.8356,57.8905,57.7441,57.7899,47100.0
2014-07-31 15:50:00,63.16,63.26,63.12,63.13,80900.0,57.799,57.8905,57.7624,57.7716,80900.0
2014-08-01 09:30:00,63.0,63.75,62.7,63.75,21200.0,57.6526,58.3389,57.3781,58.3389,21200.0
2014-08-01 09:40:00,63.77,63.84,63.48,63.57,25900.0,58.3572,58.4213,58.0918,58.1742,25900.0
2014-08-01 09:50:00,63.6,63.65,63.3,63.59,21500.0,58.2017,58.2474,57.9271,58.1925,21500.0
2014-08-01 10:00:00,63.59,63.87,63.49,63.84,19900.0,58.1925,58.4487,58.101,58.4213,19900.0
2014-08-01 10:10:00,63.77,63.81,63.15,63.15,51600.0,58.3572,58.3938,57.7899,57.7899,51600.0
2014-08-01 10:20:00,63.08,63.17,62.95,63.13,51500.0,57.7258,57.8082,57.6068,57.7716,51500.0
2014-08-01 10:30:00,63.18,63.47,63.1,63.42,51700.0,57.8173,58.0827,57.7441,58.0369,51700.0
2014-08-01 10:40:00,63.4,63.51,63.3,63.35,27900.0,58.0186,58.1193,57.9271,57.9729,27900.0
2014-08-01 10:50:00,63.33,63.33,63.16,63.25,14200.0,57.9546,57.9546,57.799,57.8814,14200.0
2014-08-01 11:00:00,63.2,63.29,63.13,63.13,20300.0,57.8356,57.918,57.7716,57.7716,20300.0
2014-08-01 11:10:00,63.14,63.16,62.98,63.02,19900.0,57.7807,57.799,57.6343,57.6709,19900.0
2014-08-01 11:20:00,63.01,63.04,62.89,62.97,20100.0,57.6617,57.6892,57.5519,57.6251,20100.0
2014-08-01 11:30:00,62.97,62.98,62.68,62.68,15400.0,57.6251,57.6343,57.3598,57.3598,15400.0
2014-08-01 11:40:00,62.73,62.79,62.63,62.68,10000.0,57.4055,57.4604,57.314,57.3598,10000.0
2014-08-01 11:50:00,62.68,62.7,62.51,62.54,16500.0,57.3598,57.3781,57.2042,57.2316,16500.0
2014-08-01 12:00:00,62.51,62.72,62.51,62.59,9000.0,57.2042,57.3964,57.2042,57.2774,9000.0
2014-08-01 12:10:00,62.6,62.78,62.55,62.77,12900.0,57.2865,57.4513,57.2408,57.4421,12900.0
2014-08-01 12:20:00,62.79,62.84,62.71,62.83,8600.0,57.4604,57.5062,57.3872,57.497,8600.0
2014-08-01 12:30:00,62.85,62.93,62.85,62.87,15600.0,57.5153,57.5885,57.5153,57.5336,15600.0
2014-08-01 12:40:00,62.86,62.95,62.86,62.91,9300.0,57.5245,57.6068,57.5245,57.5702,9300.0
2014-08-01 12:50:00,62.91,63.15,62.91,63.11,12200.0,57.5702,57.7899,57.5702,57.7533,12200.0
2014-08-01 13:00:00,63.1,63.11,62.89,63.02,13900.0,57.7441,57.7533,57.5519,57.6709,13900.0
2014-08-01 13:10:00,63.02,63.22,63.02,63.21,10000.0,57.6709,57.8539,57.6709,57.8448,10000.0
2014-08-01 13:20:00,63.21,63.51,63.19,63.5,11600.0,57.8448,58.1193,57.8265,58.1101,11600.0
2014-08-01 13:30:00,63.52,63.54,63.38,63.47,9400.0,58.1285,58.1468,58.0003,58.0827,9400.0
2014-08-01 13:40:00,63.49,63.6,63.41,63.6,8800.0,58.101,58.2017,58.0278,58.2017,8800.0
2014-08-01 13:50:00,63.56,63.6,63.47,63.6,8000.0,58.1651,58.2017,58.0827,58.2017,8000.0
2014-08-01 14:00:00,63.6,63.68,63.5,63.65,8800.0,58.2017,58.2749,58.1101,58.2474,8800.0
2014-08-01 14:10:00,63.66,63.71,63.59,63.66,8800.0,58.2566,58.3023,58.1925,58.2566,8800.0
2014-08-01 14:20:00,63.64,63.64,63.42,63.44,7200.0,58.2383,58.2383,58.0369,58.0552,7200.0
2014-08-01 14:30:00,63.45,63.51,63.41,63.47,8200.0,58.0644,58.1193,58.0278,58.0827,8200.0
2014-08-01 14:40:00,63.5,63.5,63.32,63.32,12100.0,58.1101,58.1101,57.9454,57.9454,12100.0
2014-08-01 14:50:00,63.34,63.36,63.28,63.33,6700.0,57.9637,57.982,57.9088,57.9546,6700.0
2014-08-01 15:00:00,63.3,63.51,63.29,63.4,8000.0,57.9271,58.1193,57.918,58.0186,8000.0
2014-08-01 15:10:00,63.39,63.48,63.35,63.48,13200.0,58.0095,58.0918,57.9729,58.0918,13200.0
2014-08-01 15:20:00,63.49,63.52,63.35,63.36,13300.0,58.101,58.1285,57.9729,57.982,13300.0
2014-08-01 15:30:00,63.36,63.39,63.27,63.35,16500.0,57.982,58.0095,57.8997,57.9729,16500.0
2014-08-01 15:40:00,63.36,63.37,63.25,63.28,35500.0,57.982,57.9912,57.8814,57.9088,35500.0
2014-08-01 15:50:00,63.29,63.37,63.2,63.34,56500.0,57.918,57.9912,57.8356,57.9637,56500.0
2014-08-04 09:30:00,63.41,63.7,63.41,63.7,6600.0,58.0278,58.2932,58.0278,58.2932,6600.0
2014-08-04 09:40:00,63.58,63.7,63.36,63.38,12100.0,58.1834,58.2932,57.982,58.0003,12100.0
2014-08-04 09:50:00,63.4,63.62,63.37,63.59,38100.0,58.0186,58.22,57.9912,58.1925,38100.0
2014-08-04 10:00:00,63.57,63.63,63.37,63.47,23500.0,58.1742,58.2291,57.9912,58.0827,23500.0
2014-08-04 10:10:00,63.42,63.66,63.33,63.63,32100.0,58.0369,58.2566,57.9546,58.2291,32100.0
2014-08-04 10:20:00,63.66,63.76,63.61,63.64,22500.0,58.2566,58.3481,58.2108,58.2383,22500.0
2014-08-04 10:30:00,63.58,63.67,63.55,63.63,16400.0,58.1834,58.2657,58.1559,58.2291,16400.0
2014-08-04 10:40:00,63.63,63.7,63.36,63.44,23900.0,58.2291,58.2932,57.982,58.0552,23900.0
2014-08-04 10:50:00,63.46,63.56,63.33,63.33,24000.0,58.0735,58.1651,57.9546,57.9546,24000.0
2014-08-04 11:00:00,63.3,63.3,63.14,63.22,11300.0,57.9271,57.9271,57.7807,57.8539,11300.0
2014-08-04 11:10:00,63.26,63.48,63.23,63.41,23600.0,57.8905,58.0918,57.8631,58.0278,23600.0
2014-08-04 11:20:00,63.4,63.5,63.4,63.41,11300.0,58.0186,58.1101,58.0186,58.0278,11300.0
2014-08-04 11:30:00,63.44,63.53,63.4,63.4,13300.0,58.0552,58.1376,58.0186,58.0186,13300.0
2014-08-04 11:40:00,63.4,63.46,63.4,63.46,17500.0,58.0186,58.0735,58.0186,58.0735,17500.0
2014-08-04 11:50:00,63.46,63.47,63.4,63.41,9000.0,58.0735,58.0827,58.0186,58.0278,9000.0
2014-08-04 12:00:00,63.46,63.47,63.4,63.47,9600.0,58.0735,58.0827,58.0186,58.0827,9600.0
2014-08-04 12:10:00,63.49,63.54,63.44,63.52,6900.0,58.101,58.1468,58.0552,58.1285,6900.0
2014-08-04 12:20:00,63.51,63.67,63.5,63.67,11500.0,58.1193,58.2657,58.1101,58.2657,11500.0
2014-08-04 12:30:00,63.66,63.67,63.55,63.55,10100.0,58.2566,58.2657,58.1559,58.1559,10100.0
2014-08-04 12:40:00,63.6,63.6,63.42,63.44,5300.0,58.2017,58.2017,58.0369,58.0552,5300.0
2014-08-04 12:50:00,63.42,63.56,63.42,63.49,4600.0,58.0369,58.1651,58.0369,58.101,4600.0
2014-08-04 13:00:00,63.47,63.7,63.47,63.67,13300.0,58.0827,58.2932,58.0827,58.2657,13300.0
2014-08-04 13:10:00,63.67,63.67,63.44,63.44,7000.0,58.2657,58.2657,58.0552,58.0552,7000.0
2014-08-04 13:20:00,63.46,63.46,63.32,63.32,11600.0,58.0735,58.0735,57.9454,57.9454,11600.0
2014-08-04 13:30:00,63.3,63.35,63.25,63.27,14200.0,57.9271,57.9729,57.8814,57.8997,14200.0
2014-08-04 13:40:00,63.27,63.32,63.25,63.27,30500.0,57.8997,57.9454,57.8814,57.8997,30500.0
2014-08-04 13:50:00,63.28,63.33,63.22,63.27,14500.0,57.9088,57.9546,57.8539,57.8997,14500.0
2014-08-04 14:00:00,63.28,63.3,63.21,63.28,29200.0,57.9088,57.9271,57.8448,57.9088,29200.0
2014-08-04 14:10:00,63.29,63.34,63.21,63.23,21400.0,57.918,57.9637,57.8448,57.8631,21400.0
2014-08-04 14:20:00,63.22,63.23,63.12,63.14,23400.0,57.8539,57.8631,57.7624,57.7807,23400.0
2014-08-04 14:30:00,63.13,63.25,63.1,63.22,23000.0,57.7716,57.8814,57.7441,57.8539,23000.0
2014-08-04 14:40:00,63.21,63.34,63.1,63.32,69600.0,57.8448,57.9637,57.7441,57.9454,69600.0
2014-08-04 14:50:00,63.34,63.35,63.21,63.26,25900.0,57.9637,57.9729,57.8448,57.8905,25900.0
2014-08-04 15:00:00,63.26,63.27,63.1,63.1,32800.0,57.8905,57.8997,57.7441,57.7441,32800.0
2014-08-04 15:10:00,63.12,63.23,63.06,63.1,45000.0,57.7624,57.8631,57.7075,57.7441,45000.0
2014-08-04 15:20:00,63.09,63.12,62.98,63.07,57500.0,57.735,57.7624,57.6343,57.7166,57500.0
2014-08-04 15:30:00,63.07,63.37,63.07,63.31,62300.0,57.7166,57.9912,57.7166,57.9363,62300.0
2014-08-04 15:40:00,63.3,63.34,63.28,63.29,49100.0,57.9271,57.9637,57.9088,57.918,49100.0
2014-08-04 15:50:00,63.29,63.33,63.24,63.27,88400.0,57.918,57.9546,57.8722,57.8997,88400.0
2014-08-05 09:30:00,62.6,64.0,61.63,62.73,66200.0,57.2865,58.5677,56.3989,57.4055,66200.0
2014-08-05 09:40:00,62.65,62.98,61.6,62.41,44800.0,57.3323,57.6343,56.3714,57.1127,44800.0
2014-08-05 09:50:00,62.3,62.83,61.9,62.29,37000.0,57.012,57.497,56.646,57.0029,37000.0
2014-08-05 10:00:00,62.28,62.65,61.91,61.92,30400.0,56.9937,57.3323,56.6551,56.6643,30400.0
2014-08-05 10:10:00,61.97,62.21,61.76,62.0,29900.0,56.71,56.9296,56.5178,56.7375,29900.0
2014-08-05 10:20:00,61.99,62.9,61.99,62.84,31300.0,56.7283,57.5611,56.7283,57.5062,31300.0
2014-08-05 10:30:00,62.83,63.05,62.81,62.94,24300.0,57.497,57.6983,57.4787,57.5977,24300.0
2014-08-05 10:40:00,62.97,63.46,62.9,63.34,18600.0,57.6251,58.0735,57.5611,57.9637,18600.0
2014-08-05 10:50:00,63.39,63.55,63.19,63.2,18800.0,58.0095,58.1559,57.8265,57.8356,18800.0
2014-08-05 11:00:00,63.24,63.24,62.95,63.03,16200.0,57.8722,57.8722,57.6068,57.68,16200.0
2014-08-05 11:10:00,63.07,63.92,63.01,63.61,43300.0,57.7166,58.4945,57.6617,58.2108,43300.0
2014-08-05 11:20:00,63.57,63.7,63.53,63.7,19600.0,58.1742,58.2932,58.1376,58.2932,19600.0
2014-08-05 11:30:00,63.69,63.95,63.69,63.95,11800.0,58.284,58.522,58.284,58.522,11800.0
2014-08-05 11:40:00,63.93,64.15,63.93,64.0,36200.0,58.5037,58.705,58.5037,58.5677,36200.0
2014-08-05 11:50:00,64.0,64.26,63.99,64.2,96100.0,58.5677,58.8056,58.5586,58.7507,96100.0
2014-08-05 12:00:00,64.24,64.24,63.56,63.77,21700.0,58.7873,58.7873,58.1651,58.3572,21700.0
2014-08-05 12:10:00,63.76,64.01,63.76,64.0,9100.0,58.3481,58.5769,58.3481,58.5677,9100.0
2014-08-05 12:20:00,63.98,64.04,63.87,63.92,29100.0,58.5494,58.6043,58.4487,58.4945,29100.0
2014-08-05 12:30:00,63.91,63.93,63.52,63.64,14200.0,58.4853,58.5037,58.1285,58.2383,14200.0
2014-08-05 12:40:00,63.59,63.67,63.52,63.61,6000.0,58.1925,58.2657,58.1285,58.2108,6000.0
2014-08-05 12:50:00,63.61,63.74,63.58,63.74,6600.0,58.2108,58.3298,58.1834,58.3298,6600.0
2014-08-05 13:00:00,63.77,63.77,63.42,63.45,10500.0,58.3572,58.3572,58.0369,58.0644,10500.0
2014-08-05 13:10:00,63.42,63.48,63.23,63.3,20900.0,58.0369,58.0918,57.8631,57.9271,20900.0
2014-08-05 13:20:00,63.33,63.35,63.28,63.29,12800.0,57.9546,57.9729,57.9088,57.918,12800.0
2014-08-05 13:30:00,63.28,63.3,62.99,62.99,23700.0,57.9088,57.9271,57.6434,57.6434,23700.0
2014-08-05 13:40:00,62.96,63.07,62.75,62.82,13600.0,57.616,57.7166,57.4238,57.4879,13600.0
2014-08-05 13:50:00,62.81,62.84,62.7,62.76,18400.0,57.4787,57.5062,57.3781,57.433,18400.0
2014-08-05 14:00:00,62.73,62.76,62.24,62.25,28600.0,57.4055,57.433,56.9571,56.9662,28600.0
2014-08-05 14:10:00,62.25,62.55,62.25,62.52,15200.0,56.9662,57.2408,56.9662,57.2133,15200.0
2014-08-05 14:20:00,62.56,62.66,62.48,62.66,25000.0,57.2499,57.3414,57.1767,57.3414,25000.0
2014-08-05 14:30:00,62.67,62.78,62.63,62.71,12400.0,57.3506,57.4513,57.314,57.3872,12400.0
2014-08-05 14:40:00,62.64,62.73,62.62,62.68,17600.0,57.3231,57.4055,57.3048,57.3598,17600.0
2014-08-05 14:50:00,62.67,62.68,62.43,62.43,30600.0,57.3506,57.3598,57.131,57.131,30600.0
2014-08-05 15:00:00,62.41,62.43,62.23,62.29,27200.0,57.1127,57.131,56.9479,57.0029,27200.0
2014-08-05 15:10:00,62.29,62.56,62.27,62.48,40100.0,57.0029,57.2499,56.9846,57.1767,40100.0
2014-08-05 15:20:00,62.48,62.59,62.47,62.5,29900.0,57.1767,57.2774,57.1676,57.195,29900.0
2014-08-05 15:30:00,62.49,62.55,62.35,62.46,62100.0,57.1859,57.2408,57.0578,57.1584,62100.0
2014-08-05 15:40:00,62.47,62.48,62.38,62.44,107000.0,57.1676,57.1767,57.0852,57.1401,107000.0
2014-08-05 15:50:00,62.42,62.46,62.2,62.22,162000.0,57.1218,57.1584,56.9205,56.9388,162000.0
2014-08-06 09:30:00,62.13,62.13,61.75,61.79,22600.0,56.8564,56.8564,56.5087,56.5453,22600.0
2014-08-06 09:40:00,61.86,62.0,61.56,61.65,101300.0,56.6094,56.7375,56.3348,56.4172,101300.0
2014-08-06 09:50:00,61.62,61.65,61.32,61.53,28900.0,56.3897,56.4172,56.1152,56.3074,28900.0
2014-08-06 10:00:00,61.52,61.72,61.52,61.65,38900.0,56.2982,56.4812,56.2982,56.4172,38900.0
2014-08-06 10:10:00,61.62,61.75,61.59,61.75,40600.0,56.3897,56.5087,56.3623,56.5087,40600.0
2014-08-06 10:20:00,61.78,61.85,61.7,61.85,42500.0,56.5361,56.6002,56.4629,56.6002,42500.0
2014-08-06 10:30:00,61.86,61.92,61.79,61.87,11800.0,56.6094,56.6643,56.5453,56.6185,11800.0
2014-08-06 10:40:00,61.86,62.23,61.84,62.14,27700.0,56.6094,56.9479,56.591,56.8656,27700.0
2014-08-06 10:50:00,62.14,62.22,62.05,62.2,9400.0,56.8656,56.9388,56.7832,56.9205,9400.0
2014-08-06 11:00:00,62.2,62.28,62.09,62.09,28500.0,56.9205,56.9937,56.8198,56.8198,28500.0
2014-08-06 11:10:00,62.07,62.07,61.88,61.9,14800.0,56.8015,56.8015,56.6277,56.646,14800.0
2014-08-06 11:20:00,61.9,61.97,61.87,61.88,18200.0,56.646,56.71,56.6185,56.6277,18200.0
2014-08-06 11:30:00,61.91,62.01,61.89,61.93,20200.0,56.6551,56.7466,56.6368,56.6734,20200.0
2014-08-06 11:40:00,61.96,62.03,61.89,61.9,21800.0,56.7009,56.7649,56.6368,56.646,21800.0
2014-08-06 11:50:00,61.93,62.04,61.91,61.98,12600.0,56.6734,56.7741,56.6551,56.7192,12600.0
2014-08-06 12:00:00,62.0,62.03,61.96,62.0,12800.0,56.7375,56.7649,56.7009,56.7375,12800.0
2014-08-06 12:10:00,61.99,62.01,61.77,61.78,20900.0,56.7283,56.7466,56.527,56.5361,20900.0
2014-08-06 12:20:00,61.77,61.9,61.76,61.78,33000.0,56.527,56.646,56.5178,56.5361,33000.0
2014-08-06 12:30:00,61.8,61.98,61.75,61.9,27800.0,56.5544,56.7192,56.5087,56.646,27800.0
2014-08-06 12:40:00,61.92,61.95,61.68,61.85,23900.0,56.6643,56.6917,56.4446,56.6002,23900.0
2014-08-06 12:50:00,61.89,62.0,61.87,61.96,40100.0,56.6368,56.7375,56.6185,56.7009,40100.0
2014-08-06 13:00:00,61.98,62.0,61.84,61.99,31300.0,56.7192,56.7375,56.591,56.7283,31300.0
2014-08-06 13:10:00,61.95,62.02,61.93,61.97,22100.0,56.6917,56.7558,56.6734,56.71,22100.0
2014-08-06 13:20:00,61.96,62.01,61.88,61.95,17100.0,56.7009,56.7466,56.6277,56.6917,17100.0
2014-08-06 13:30:00,61.95,62.02,61.95,62.0,51500.0,56.6917,56.7558,56.6917,56.7375,51500.0
2014-08-06 13:40:00,61.99,62.02,61.97,62.0,31600.0,56.7283,56.7558,56.71,56.7375,31600.0
2014-08-06 13:50:00,62.0,62.16,61.95,62.12,34500.0,56.7375,56.8839,56.6917,56.8473,34500.0
2014-08-06 14:00:00,62.11,62.2,62.02,62.11,20600.0,56.8381,56.9205,56.7558,56.8381,20600.0
2014-08-06 14:10:00,62.1,62.1,62.01,62.02,11300.0,56.829,56.829,56.7466,56.7558,11300.0
2014-08-06 14:20:00,62.01,62.2,61.99,62.2,14900.0,56.7466,56.9205,56.7283,56.9205,14900.0
2014-08-06 14:30:00,62.21,62.23,62.13,62.21,22700.0,56.9296,56.9479,56.8564,56.9296,22700.0
2014-08-06 14:40:00,62.22,62.39,62.22,62.39,18300.0,56.9388,57.0944,56.9388,57.0944,18300.0
2014-08-06 14:50:00,62.42,62.46,62.31,62.32,12400.0,57.1218,57.1584,57.0212,57.0303,12400.0
2014-08-06 15:00:00,62.3,62.51,62.29,62.38,22700.0,57.012,57.2042,57.0029,57.0852,22700.0
2014-08-06 15:10:00,62.34,62.36,62.16,62.19,13100.0,57.0486,57.0669,56.8839,56.9113,13100.0
2014-08-06 15:20:00,62.18,62.22,62.14,62.14,12400.0,56.9022,56.9388,56.8656,56.8656,12400.0
2014-08-06 15:30:00,62.14,62.21,62.09,62.21,19800.0,56.8656,56.9296,56.8198,56.9296,19800.0
2014-08-06 15:40:00,62.22,62.3,62.22,62.26,31400.0,56.9388,57.012,56.9388,56.9754,31400.0
2014-08-06 15:50:00,62.27,62.41,62.26,62.41,89000.0,56.9846,57.1127,56.9754,57.1127,89000.0
2014-08-07 09:30:00,62.59,62.78,62.34,62.37,13900.0,57.2774,57.4513,57.0486,57.0761,13900.0
2014-08-07 09:40:00,62.34,62.34,61.84,62.13,76800.0,57.0486,57.0486,56.591,56.8564,76800.0
2014-08-07 09:50:00,62.17,62.18,62.01,62.07,13400.0,56.893,56.9022,56.7466,56.8015,13400.0
2014-08-07 10:00:00,62.05,62.13,61.99,62.01,34200.0,56.7832,56.8564,56.7283,56.7466,34200.0
2014-08-07 10:10:00,62.03,62.1,61.94,62.0,101300.0,56.7649,56.829,56.6826,56.7375,101300.0
2014-08-07 10:20:00,61.98,61.98,61.78,61.95,28400.0,56.7192,56.7192,56.5361,56.6917,28400.0
2014-08-07 10:30:00,61.9,62.0,61.87,61.93,11300.0,56.646,56.7375,56.6185,56.6734,11300.0
2014-08-07 10:40:00,61.92,61.98,61.79,61.79,17700.0,56.6643,56.7192,56.5453,56.5453,17700.0
2014-08-07 10:50:00,61.77,61.77,61.51,61.69,25000.0,56.527,56.527,56.2891,56.4538,25000.0
2014-08-07 11:00:00,61.71,61.71,61.54,61.67,18600.0,56.4721,56.4721,56.3165,56.4355,18600.0
2014-08-07 11:10:00,61.66,61.66,61.43,61.66,12500.0,56.4263,56.4263,56.2159,56.4263,12500.0
2014-08-07 11:20:00,61.67,61.74,61.62,61.7,7600.0,56.4355,56.4995,56.3897,56.4629,7600.0
2014-08-07 11:30:00,61.68,61.78,61.64,61.7,8500.0,56.4446,56.5361,56.408,56.4629,8500.0
2014-08-07 11:40:00,61.71,61.71,61.45,61.6,11900.0,56.4721,56.4721,56.2342,56.3714,11900.0
2014-08-07 11:50:00,61.57,61.62,61.32,61.49,36800.0,56.344,56.3897,56.1152,56.2708,36800.0
2014-08-07 12:00:00,61.49,61.54,61.41,61.54,29000.0,56.2708,56.3165,56.1975,56.3165,29000.0
2014-08-07 12:10:00,61.55,61.55,61.35,61.38,14500.0,56.3257,56.3257,56.1426,56.1701,14500.0
2014-08-07 12:20:00,61.34,61.44,61.32,61.32,34400.0,56.1335,56.225,56.1152,56.1152,34400.0
2014-08-07 12:30:00,61.32,61.35,61.14,61.25,12400.0,56.1152,56.1426,55.9505,56.0511,12400.0
2014-08-07 12:40:00,61.27,61.43,61.21,61.43,24800.0,56.0694,56.2159,56.0145,56.2159,24800.0
2014-08-07 12:50:00,61.45,61.57,61.38,61.5,9200.0,56.2342,56.344,56.1701,56.2799,9200.0
2014-08-07 13:00:00,61.49,61.73,61.48,61.69,7700.0,56.2708,56.4904,56.2616,56.4538,7700.0
2014-08-07 13:10:00,61.75,61.81,61.68,61.7,6900.0,56.5087,56.5636,56.4446,56.4629,6900.0
2014-08-07 13:20:00,61.68,61.75,61.65,61.72,5700.0,56.4446,56.5087,56.4172,56.4812,5700.0
2014-08-07 13:30:00,61.75,61.81,61.74,61.76,10800.0,56.5087,56.5636,56.4995,56.5178,10800.0
2014-08-07 13:40:00,61.82,61.92,61.8,61.87,7000.0,56.5727,56.6643,56.5544,56.6185,7000.0
2014-08-07 13:50:00,61.88,61.93,61.85,61.93,6600.0,56.6277,56.6734,56.6002,56.6734,6600.0
2014-08-07 14:00:00,61.91,61.93,61.77,61.88,12700.0,56.6551,56.6734,56.527,56.6277,12700.0
2014-08-07 14:10:00,61.9,61.9,61.61,61.61,7900.0,56.646,56.646,56.3806,56.3806,7900.0
2014-08-07 14:20:00,61.6,61.6,61.53,61.54,7500.0,56.3714,56.3714,56.3074,56.3165,7500.0
2014-08-07 14:30:00,61.53,61.53,61.34,61.34,8100.0,56.3074,56.3074,56.1335,56.1335,8100.0
2014-08-07 14:40:00,61.33,61.38,61.23,61.23,16300.0,56.1243,56.1701,56.0328,56.0328,16300.0
2014-08-07 14:50:00,61.27,61.3,61.17,61.18,9200.0,56.0694,56.0969,55.9779,55.9871,9200.0
2014-08-07 15:00:00,61.23,61.34,61.11,61.13,12300.0,56.0328,56.1335,55.923,55.9413,12300.0
2014-08-07 15:10:00,61.16,61.21,61.02,61.1,17500.0,55.9688,56.0145,55.8407,55.9139,17500.0
2014-08-07 15:20:00,61.07,61.07,60.78,60.83,76100.0,55.8864,55.8864,55.621,55.6668,76100.0
2014-08-07 15:30:00,60.82,61.06,60.79,61.02,52800.0,55.6576,55.8773,55.6302,55.8407,52800.0
2014-08-07 15:40:00,61.01,61.17,61.0,61.17,143700.0,55.8315,55.9779,55.8223,55.9779,143700.0
2014-08-07 15:50:00,61.17,61.59,61.17,61.5,253200.0,55.9779,56.3623,55.9779,56.2799,253200.0
2014-08-08 09:30:00,61.75,61.75,61.38,61.43,21200.0,56.5087,56.5087,56.1701,56.2159,21200.0
2014-08-08 09:40:00,61.43,61.5,61.15,61.23,18400.0,56.2159,56.2799,55.9596,56.0328,18400.0
2014-08-08 09:50:00,61.28,61.45,61.26,61.37,36200.0,56.0786,56.2342,56.0603,56.1609,36200.0
2014-08-08 10:00:00,61.32,61.7,61.31,61.59,12500.0,56.1152,56.4629,56.106,56.3623,12500.0
2014-08-08 10:10:00,61.64,61.64,61.46,61.5,8400.0,56.408,56.408,56.2433,56.2799,8400.0
2014-08-08 10:20:00,61.52,61.54,61.38,61.47,44000.0,56.2982,56.3165,56.1701,56.2525,44000.0
2014-08-08 10:30:00,61.39,61.61,61.39,61.58,10900.0,56.1792,56.3806,56.1792,56.3531,10900.0
2014-08-08 10:40:00,61.6,61.64,61.48,61.51,18000.0,56.3714,56.408,56.2616,56.2891,18000.0
2014-08-08 10:50:00,61.53,61.56,61.44,61.48,16700.0,56.3074,56.3348,56.225,56.2616,16700.0
2014-08-08 11:00:00,61.5,61.75,61.5,61.66,6300.0,56.2799,56.5087,56.2799,56.4263,6300.0
2014-08-08 11:10:00,61.7,61.97,61.7,61.82,10300.0,56.4629,56.71,56.4629,56.5727,10300.0
2014-08-08 11:20:00,61.82,61.89,61.71,61.88,6700.0,56.5727,56.6368,56.4721,56.6277,6700.0
2014-08-08 11:30:00,61.91,62.01,61.9,61.97,8800.0,56.6551,56.7466,56.646,56.71,8800.0
2014-08-08 11:40:00,61.98,62.0,61.82,61.83,6200.0,56.7192,56.7375,56.5727,56.5819,6200.0
2014-08-08 11:50:00,61.86,61.99,61.75,61.96,17200.0,56.6094,56.7283,56.5087,56.7009,17200.0
2014-08-08 12:00:00,61.98,62.01,61.88,61.88,7000.0,56.7192,56.7466,56.6277,56.6277,7000.0
2014-08-08 12:10:00,61.9,61.98,61.89,61.93,6000.0,56.646,56.7192,56.6368,56.6734,6000.0
2014-08-08 12:20:00,61.93,62.08,61.93,62.07,10300.0,56.6734,56.8107,56.6734,56.8015,10300.0
2014-08-08 12:30:00,62.06,62.14,62.0,62.05,5400.0,56.7924,56.8656,56.7375,56.7832,5400.0
2014-08-08 12:40:00,62.08,62.12,61.94,61.96,10500.0,56.8107,56.8473,56.6826,56.7009,10500.0
2014-08-08 12:50:00,61.94,62.02,61.93,61.93,6100.0,56.6826,56.7558,56.6734,56.6734,6100.0
2014-08-08 13:00:00,61.93,61.93,61.83,61.92,7000.0,56.6734,56.6734,56.5819,56.6643,7000.0
2014-08-08 13:10:00,61.91,62.01,61.84,62.0,9700.0,56.6551,56.7466,56.591,56.7375,9700.0
2014-08-08 13:20:00,62.03,62.2,61.94,62.12,11800.0,56.7649,56.9205,56.6826,56.8473,11800.0
2014-08-08 13:30:00,62.13,62.15,62.07,62.13,6300.0,56.8564,56.8747,56.8015,56.8564,6300.0
2014-08-08 13:40:00,62.14,62.2,62.07,62.07,30900.0,56.8656,56.9205,56.8015,56.8015,30900.0
2014-08-08 13:50:00,62.07,62.08,61.92,62.01,9300.0,56.8015,56.8107,56.6643,56.7466,9300.0
2014-08-08 14:00:00,61.99,62.05,61.93,62.03,6000.0,56.7283,56.7832,56.6734,56.7649,6000.0
2014-08-08 14:10:00,62.02,62.02,61.92,61.93,6400.0,56.7558,56.7558,56.6643,56.6734,6400.0
2014-08-08 14:20:00,61.93,62.0,61.89,61.96,10200.0,56.6734,56.7375,56.6368,56.7009,10200.0
2014-08-08 14:30:00,61.98,61.99,61.93,61.99,7200.0,56.7192,56.7283,56.6734,56.7283,7200.0
2014-08-08 14:40:00,61.98,62.02,61.91,61.95,9200.0,56.7192,56.7558,56.6551,56.6917,9200.0
2014-08-08 14:50:00,61.95,61.95,61.81,61.82,55800.0,56.6917,56.6917,56.5636,56.5727,55800.0
2014-08-08 15:00:00,61.78,61.78,61.69,61.73,15200.0,56.5361,56.5361,56.4538,56.4904,15200.0
2014-08-08 15:10:00,61.72,61.78,61.72,61.74,19900.0,56.4812,56.5361,56.4812,56.4995,19900.0
2014-08-08 15:20:00,61.74,61.89,61.73,61.89,14700.0,56.4995,56.6368,56.4904,56.6368,14700.0
2014-08-08 15:30:00,61.87,61.94,61.87,61.87,18500.0,56.6185,56.6826,56.6185,56.6185,18500.0
2014-08-08 15:40:00,61.88,61.98,61.87,61.92,29700.0,56.6277,56.7192,56.6185,56.6643,29700.0
2014-08-08 15:50:00,61.94,61.98,61.85,61.94,61200.0,56.6826,56.7192,56.6002,56.6826,61200.0
2014-08-11 09:30:00,62.08,62.43,62.05,62.33,24500.0,56.8107,57.131,56.7832,57.0395,24500.0
2014-08-11 09:40:00,62.32,62.4,62.13,62.13,12900.0,57.0303,57.1035,56.8564,56.8564,12900.0
2014-08-11 09:50:00,62.16,62.43,62.16,62.34,12600.0,56.8839,57.131,56.8839,57.0486,12600.0
2014-08-11 10:00:00,62.38,62.52,62.3,62.36,13400.0,57.0852,57.2133,57.012,57.0669,13400.0
2014-08-11 10:10:00,62.36,62.38,62.18,62.34,25200.0,57.0669,57.0852,56.9022,57.0486,25200.0
2014-08-11 10:20:00,62.34,62.34,62.0,62.0,15500.0,57.0486,57.0486,56.7375,56.7375,15500.0
2014-08-11 10:30:00,62.04,62.19,62.0,62.11,71300.0,56.7741,56.9113,56.7375,56.8381,71300.0
2014-08-11 10:40:00,62.12,62.31,62.12,62.23,19500.0,56.8473,57.0212,56.8473,56.9479,19500.0
2014-08-11 10:50:00,62.25,62.28,62.19,62.22,23900.0,56.9662,56.9937,56.9113,56.9388,23900.0
2014-08-11 11:00:00,62.23,62.29,62.18,62.25,10000.0,56.9479,57.0029,56.9022,56.9662,10000.0
2014-08-11 11:10:00,62.23,62.33,62.22,62.27,11600.0,56.9479,57.0395,56.9388,56.9846,11600.0
2014-08-11 11:20:00,62.25,62.3,62.2,62.23,4700.0,56.9662,57.012,56.9205,56.9479,4700.0
2014-08-11 11:30:00,62.23,62.27,62.22,62.22,3300.0,56.9479,56.9846,56.9388,56.9388,3300.0
2014-08-11 11:40:00,62.21,62.28,62.21,62.21,6000.0,56.9296,56.9937,56.9296,56.9296,6000.0
2014-08-11 11:50:00,62.25,62.25,62.11,62.11,6000.0,56.9662,56.9662,56.8381,56.8381,6000.0
2014-08-11 12:00:00,62.13,62.15,61.99,62.06,6600.0,56.8564,56.8747,56.7283,56.7924,6600.0
2014-08-11 12:10:00,61.99,62.04,61.88,61.94,6800.0,56.7283,56.7741,56.6277,56.6826,6800.0
2014-08-11 12:20:00,61.93,62.01,61.93,61.96,4300.0,56.6734,56.7466,56.6734,56.7009,4300.0
2014-08-11 12:30:00,61.95,62.1,61.94,62.09,6400.0,56.6917,56.829,56.6826,56.8198,6400.0
2014-08-11 12:40:00,62.1,62.14,62.03,62.06,12200.0,56.829,56.8656,56.7649,56.7924,12200.0
2014-08-11 12:50:00,62.05,62.13,62.03,62.09,3700.0,56.7832,56.8564,56.7649,56.8198,3700.0
2014-08-11 13:00:00,62.08,62.15,62.08,62.15,1700.0,56.8107,56.8747,56.8107,56.8747,1700.0
2014-08-11 13:10:00,62.14,62.2,62.01,62.05,178400.0,56.8656,56.9205,56.7466,56.7832,178400.0
2014-08-11 13:20:00,62.06,62.1,61.96,61.96,4900.0,56.7924,56.829,56.7009,56.7009,4900.0
2014-08-11 13:30:00,61.97,62.04,61.97,62.04,2600.0,56.71,56.7741,56.71,56.7741,2600.0
2014-08-11 13:40:00,62.03,62.05,61.89,61.94,7400.0,56.7649,56.7832,56.6368,56.6826,7400.0
2014-08-11 13:50:00,61.93,61.96,61.73,61.77,9300.0,56.6734,56.7009,56.4904,56.527,9300.0
2014-08-11 14:00:00,61.79,61.8,61.7,61.79,6200.0,56.5453,56.5544,56.4629,56.5453,6200.0
2014-08-11 14:10:00,61.81,62.06,61.73,62.05,27700.0,56.5636,56.7924,56.4904,56.7832,27700.0
2014-08-11 14:20:00,62.05,62.12,61.94,62.03,22300.0,56.7832,56.8473,56.6826,56.7649,22300.0
2014-08-11 14:30:00,62.0,62.05,61.97,61.98,9200.0,56.7375,56.7832,56.71,56.7192,9200.0
2014-08-11 14:40:00,61.98,62.04,61.94,62.04,7900.0,56.7192,56.7741,56.6826,56.7741,7900.0
2014-08-11 14:50:00,62.01,62.01,61.92,61.94,13600.0,56.7466,56.7466,56.6643,56.6826,13600.0
2014-08-11 15:00:00,61.93,61.97,61.92,61.95,12300.0,56.6734,56.71,56.6643,56.6917,12300.0
2014-08-11 15:10:00,61.94,62.0,61.92,61.98,16900.0,56.6826,56.7375,56.6643,56.7192,16900.0
2014-08-11 15:20:00,61.97,62.0,61.81,61.81,20800.0,56.71,56.7375,56.5636,56.5636,20800.0
2014-08-11 15:30:00,61.8,61.89,61.8,61.87,30400.0,56.5544,56.6368,56.5544,56.6185,30400.0
2014-08-11 15:40:00,61.87,61.88,61.68,61.69,43900.0,56.6185,56.6277,56.4446,56.4538,43900.0
2014-08-11 15:50:00,61.69,61.77,61.65,61.68,79300.0,56.4538,56.527,56.4172,56.4446,79300.0
2014-08-12 09:30:00,61.64,61.66,61.43,61.66,6600.0,56.408,56.4263,56.2159,56.4263,6600.0
2014-08-12 09:40:00,61.7,61.79,61.62,61.67,5000.0,56.4629,56.5453,56.3897,56.4355,5000.0
2014-08-12 09:50:00,61.67,61.73,61.56,61.73,20700.0,56.4355,56.4904,56.3348,56.4904,20700.0
2014-08-12 10:00:00,61.72,61.78,61.6,61.61,6200.0,56.4812,56.5361,56.3714,56.3806,6200.0
2014-08-12 10:10:00,61.59,61.74,61.55,61.71,8900.0,56.3623,56.4995,56.3257,56.4721,8900.0
2014-08-12 10:20:00,61.74,61.79,61.66,61.73,16600.0,56.4995,56.5453,56.4263,56.4904,16600.0
2014-08-12 10:30:00,61.75,61.75,61.6,61.71,10100.0,56.5087,56.5087,56.3714,56.4721,10100.0
2014-08-12 10:40:00,61.69,61.74,61.53,61.53,15300.0,56.4538,56.4995,56.3074,56.3074,15300.0
2014-08-12 10:50:00,61.53,61.7,61.53,61.61,18100.0,56.3074,56.4629,56.3074,56.3806,18100.0
2014-08-12 11:00:00,61.59,61.59,61.21,61.22,7100.0,56.3623,56.3623,56.0145,56.0237,7100.0
2014-08-12 11:10:00,61.23,61.3,61.23,61.24,8000.0,56.0328,56.0969,56.0328,56.042,8000.0
2014-08-12 11:20:00,61.25,61.28,61.17,61.28,4800.0,56.0511,56.0786,55.9779,56.0786,4800.0
2014-08-12 11:30:00,61.28,61.36,61.28,61.33,6800.0,56.0786,56.1518,56.0786,56.1243,6800.0
2014-08-12 11:40:00,61.32,61.54,61.32,61.54,6500.0,56.1152,56.3165,56.1152,56.3165,6500.0
2014-08-12 11:50:00,61.53,61.66,61.53,61.66,8400.0,56.3074,56.4263,56.3074,56.4263,8400.0
2014-08-12 12:00:00,61.63,61.63,61.5,61.56,5400.0,56.3989,56.3989,56.2799,56.3348,5400.0
2014-08-12 12:10:00,61.59,61.67,61.58,61.64,97000.0,56.3623,56.4355,56.3531,56.408,97000.0
2014-08-12 12:20:00,61.63,61.77,61.6,61.75,8000.0,56.3989,56.527,56.3714,56.5087,8000.0
2014-08-12 12:30:00,61.75,61.9,61.75,61.82,7200.0,56.5087,56.646,56.5087,56.5727,7200.0
2014-08-12 12:40:00,61.84,61.91,61.76,61.85,8700.0,56.591,56.6551,56.5178,56.6002,8700.0
2014-08-12 12:50:00,61.84,61.84,61.75,61.75,4400.0,56.591,56.591,56.5087,56.5087,4400.0
2014-08-12 13:00:00,61.75,61.8,61.72,61.72,59900.0,56.5087,56.5544,56.4812,56.4812,59900.0
2014-08-12 13:10:00,61.78,61.78,61.64,61.66,12900.0,56.5361,56.5361,56.408,56.4263,12900.0
2014-08-12 13:20:00,61.65,61.65,61.43,61.45,6900.0,56.4172,56.4172,56.2159,56.2342,6900.0
2014-08-12 13:30:00,61.45,61.46,61.36,61.4,8700.0,56.2342,56.2433,56.1518,56.1884,8700.0
2014-08-12 13:40:00,61.41,61.47,61.36,61.42,5500.0,56.1975,56.2525,56.1518,56.2067,5500.0
2014-08-12 13:50:00,61.44,61.51,61.43,61.44,6100.0,56.225,56.2891,56.2159,56.225,6100.0
2014-08-12 14:00:00,61.43,61.47,61.32,61.32,5900.0,56.2159,56.2525,56.1152,56.1152,5900.0
2014-08-12 14:10:00,61.31,61.42,61.31,61.41,5700.0,56.106,56.2067,56.106,56.1975,5700.0
2014-08-12 14:20:00,61.4,61.49,61.35,61.46,10100.0,56.1884,56.2708,56.1426,56.2433,10100.0
2014-08-12 14:30:00,61.49,61.53,61.36,61.53,9900.0,56.2708,56.3074,56.1518,56.3074,9900.0
2014-08-12 14:40:00,61.58,61.63,61.53,61.57,13100.0,56.3531,56.3989,56.3074,56.344,13100.0
2014-08-12 14:50:00,61.53,61.67,61.53,61.64,10400.0,56.3074,56.4355,56.3074,56.408,10400.0
2014-08-12 15:00:00,61.64,61.85,61.6,61.85,28000.0,56.408,56.6002,56.3714,56.6002,28000.0
2014-08-12 15:10:00,61.86,61.94,61.8,61.86,23100.0,56.6094,56.6826,56.5544,56.6094,23100.0
2014-08-12 15:20:00,61.86,61.9,61.8,61.82,21200.0,56.6094,56.646,56.5544,56.5727,21200.0
2014-08-12 15:30:00,61.82,61.84,61.68,61.78,35300.0,56.5727,56.591,56.4446,56.5361,35300.0
2014-08-12 15:40:00,61.8,61.87,61.76,61.87,37000.0,56.5544,56.6185,56.5178,56.6185,37000.0
2014-08-12 15:50:00,61.86,61.92,61.83,61.88,35600.0,56.6094,56.6643,56.5819,56.6277,35600.0
2014-08-13 09:30:00,62.18,62.26,62.07,62.15,4600.0,56.9022,56.9754,56.8015,56.8747,4600.0
2014-08-13 09:40:00,62.14,62.14,61.95,62.14,8700.0,56.8656,56.8656,56.6917,56.8656,8700.0
2014-08-13 09:50:00,62.2,62.32,62.08,62.09,15300.0,56.9205,57.0303,56.8107,56.8198,15300.0
2014-08-13 10:00:00,62.05,62.23,62.0,62.02,12100.0,56.7832,56.9479,56.7375,56.7558,12100.0
2014-08-13 10:10:00,62.03,62.21,61.98,62.13,5900.0,56.7649,56.9296,56.7192,56.8564,5900.0
2014-08-13 10:20:00,62.13,62.33,62.13,62.27,12700.0,56.8564,57.0395,56.8564,56.9846,12700.0
2014-08-13 10:30:00,62.22,62.38,62.18,62.33,14700.0,56.9388,57.0852,56.9022,57.0395,14700.0
2014-08-13 10:40:00,62.36,62.42,62.26,62.32,11500.0,57.0669,57.1218,56.9754,57.0303,11500.0
2014-08-13 10:50:00,62.34,62.37,62.21,62.29,7400.0,57.0486,57.0761,56.9296,57.0029,7400.0
2014-08-13 11:00:00,62.31,62.47,62.31,62.47,6000.0,57.0212,57.1676,57.0212,57.1676,6000.0
2014-08-13 11:10:00,62.5,62.58,62.48,62.58,10000.0,57.195,57.2682,57.1767,57.2682,10000.0
2014-08-13 11:20:00,62.6,62.6,62.51,62.51,6600.0,57.2865,57.2865,57.2042,57.2042,6600.0
2014-08-13 11:30:00,62.5,62.58,62.44,62.56,10300.0,57.195,57.2682,57.1401,57.2499,10300.0
2014-08-13 11:40:00,62.57,62.71,62.55,62.71,11700.0,57.2591,57.3872,57.2408,57.3872,11700.0
2014-08-13 11:50:00,62.72,62.8,62.68,62.79,22100.0,57.3964,57.4696,57.3598,57.4604,22100.0
2014-08-13 12:00:00,62.78,62.84,62.73,62.74,16300.0,57.4513,57.5062,57.4055,57.4147,16300.0
2014-08-13 12:10:00,62.75,62.75,62.66,62.66,6700.0,57.4238,57.4238,57.3414,57.3414,6700.0
2014-08-13 12:20:00,62.64,62.73,62.63,62.73,10400.0,57.3231,57.4055,57.314,57.4055,10400.0
2014-08-13 12:30:00,62.72,62.73,62.66,62.67,6300.0,57.3964,57.4055,57.3414,57.3506,6300.0
2014-08-13 12:40:00,62.64,62.7,62.62,62.63,7400.0,57.3231,57.3781,57.3048,57.314,7400.0
2014-08-13 12:50:00,62.63,62.65,62.61,62.62,7900.0,57.314,57.3323,57.2957,57.3048,7900.0
2014-08-13 13:00:00,62.63,62.66,62.6,62.61,10100.0,57.314,57.3414,57.2865,57.2957,10100.0
2014-08-13 13:10:00,62.62,62.63,62.6,62.61,119100.0,57.3048,57.314,57.2865,57.2957,119100.0
2014-08-13 13:20:00,62.6,62.72,62.5,62.51,31200.0,57.2865,57.3964,57.195,57.2042,31200.0
2014-08-13 13:30:00,62.52,62.52,62.44,62.45,68400.0,57.2133,57.2133,57.1401,57.1493,68400.0
2014-08-13 13:40:00,62.47,62.49,62.37,62.4,10000.0,57.1676,57.1859,57.0761,57.1035,10000.0
2014-08-13 13:50:00,62.36,62.38,62.3,62.3,4300.0,57.0669,57.0852,57.012,57.012,4300.0
2014-08-13 14:00:00,62.31,62.34,62.11,62.11,12600.0,57.0212,57.0486,56.8381,56.8381,12600.0
2014-08-13 14:10:00,62.15,62.18,62.06,62.06,8100.0,56.8747,56.9022,56.7924,56.7924,8100.0
2014-08-13 14:20:00,62.06,62.08,62.02,62.06,11200.0,56.7924,56.8107,56.7558,56.7924,11200.0
2014-08-13 14:30:00,62.05,62.05,61.98,62.01,6800.0,56.7832,56.7832,56.7192,56.7466,6800.0
2014-08-13 14:40:00,61.99,62.06,61.94,62.03,7100.0,56.7283,56.7924,56.6826,56.7649,7100.0
2014-08-13 14:50:00,62.04,62.13,62.03,62.13,9500.0,56.7741,56.8564,56.7649,56.8564,9500.0
2014-08-13 15:00:00,62.12,62.18,62.11,62.15,8100.0,56.8473,56.9022,56.8381,56.8747,8100.0
2014-08-13 15:10:00,62.19,62.19,62.11,62.15,9700.0,56.9113,56.9113,56.8381,56.8747,9700.0
2014-08-13 15:20:00,62.14,62.15,62.07,62.07,8600.0,56.8656,56.8747,56.8015,56.8015,8600.0
2014-08-13 15:30:00,62.09,62.09,62.03,62.04,24900.0,56.8198,56.8198,56.7649,56.7741,24900.0
2014-08-13 15:40:00,62.05,62.1,61.96,62.1,134400.0,56.7832,56.829,56.7009,56.829,134400.0
2014-08-13 15:50:00,62.11,62.11,61.95,62.02,69300.0,56.8381,56.8381,56.6917,56.7558,69300.0
2014-08-14 09:30:00,62.13,62.21,62.01,62.17,14600.0,56.8564,56.9296,56.7466,56.893,14600.0
2014-08-14 09:40:00,62.12,62.29,62.01,62.17,12800.0,56.8473,57.0029,56.7466,56.893,12800.0
2014-08-14 09:50:00,62.17,62.3,62.05,62.08,26300.0,56.893,57.012,56.7832,56.8107,26300.0
2014-08-14 10:00:00,62.1,62.3,62.08,62.2,23600.0,56.829,57.012,56.8107,56.9205,23600.0
2014-08-14 10:10:00,62.2,62.27,62.17,62.18,18600.0,56.9205,56.9846,56.893,56.9022,18600.0
2014-08-14 10:20:00,62.18,62.31,62.18,62.24,8100.0,56.9022,57.0212,56.9022,56.9571,8100.0
2014-08-14 10:30:00,62.25,62.28,62.15,62.17,8300.0,56.9662,56.9937,56.8747,56.893,8300.0
2014-08-14 10:40:00,62.16,62.19,62.11,62.12,4600.0,56.8839,56.9113,56.8381,56.8473,4600.0
2014-08-14 10:50:00,62.12,62.15,62.06,62.09,4500.0,56.8473,56.8747,56.7924,56.8198,4500.0
2014-08-14 11:00:00,62.09,62.17,62.09,62.11,6900.0,56.8198,56.893,56.8198,56.8381,6900.0
2014-08-14 11:10:00,62.09,62.14,62.08,62.13,4000.0,56.8198,56.8656,56.8107,56.8564,4000.0
2014-08-14 11:20:00,62.13,62.14,62.05,62.09,5400.0,56.8564,56.8656,56.7832,56.8198,5400.0
2014-08-14 11:30:00,62.12,62.14,62.05,62.07,7900.0,56.8473,56.8656,56.7832,56.8015,7900.0
2014-08-14 11:40:00,62.1,62.12,62.07,62.12,2000.0,56.829,56.8473,56.8015,56.8473,2000.0
2014-08-14 11:50:00,62.12,62.16,62.05,62.15,9000.0,56.8473,56.8839,56.7832,56.8747,9000.0
2014-08-14 12:00:00,62.14,62.15,62.11,62.13,6400.0,56.8656,56.8747,56.8381,56.8564,6400.0
2014-08-14 12:10:00,62.13,62.15,62.09,62.1,8900.0,56.8564,56.8747,56.8198,56.829,8900.0
2014-08-14 12:20:00,62.09,62.11,62.08,62.09,1600.0,56.8198,56.8381,56.8107,56.8198,1600.0
2014-08-14 12:30:00,62.09,62.15,62.09,62.14,5200.0,56.8198,56.8747,56.8198,56.8656,5200.0
2014-08-14 12:40:00,62.15,62.23,62.14,62.23,3300.0,56.8747,56.9479,56.8656,56.9479,3300.0
2014-08-14 12:50:00,62.24,62.3,62.16,62.19,10500.0,56.9571,57.012,56.8839,56.9113,10500.0
2014-08-14 13:00:00,62.19,62.28,62.19,62.24,3700.0,56.9113,56.9937,56.9113,56.9571,3700.0
2014-08-14 13:10:00,62.24,62.35,62.24,62.28,7700.0,56.9571,57.0578,56.9571,56.9937,7700.0
2014-08-14 13:20:00,62.31,62.34,62.23,62.23,5900.0,57.0212,57.0486,56.9479,56.9479,5900.0
2014-08-14 13:30:00,62.21,62.23,62.16,62.16,3500.0,56.9296,56.9479,56.8839,56.8839,3500.0
2014-08-14 13:40:00,62.19,62.3,62.18,62.24,7900.0,56.9113,57.012,56.9022,56.9571,7900.0
2014-08-14 13:50:00,62.27,62.3,62.22,62.22,6300.0,56.9846,57.012,56.9388,56.9388,6300.0
2014-08-14 14:00:00,62.24,62.24,62.05,62.07,28900.0,56.9571,56.9571,56.7832,56.8015,28900.0
2014-08-14 14:10:00,62.08,62.08,61.98,62.03,15700.0,56.8107,56.8107,56.7192,56.7649,15700.0
2014-08-14 14:20:00,62.03,62.14,62.02,62.06,7300.0,56.7649,56.8656,56.7558,56.7924,7300.0
2014-08-14 14:30:00,62.09,62.16,62.07,62.1,6900.0,56.8198,56.8839,56.8015,56.829,6900.0
2014-08-14 14:40:00,62.09,62.11,62.02,62.05,12300.0,56.8198,56.8381,56.7558,56.7832,12300.0
2014-08-14 14:50:00,62.03,62.07,62.02,62.05,12000.0,56.7649,56.8015,56.7558,56.7832,12000.0
2014-08-14 15:00:00,62.06,62.07,61.95,61.98,28500.0,56.7924,56.8015,56.6917,56.7192,28500.0
2014-08-14 15:10:00,61.98,62.03,61.98,62.03,9500.0,56.7192,56.7649,56.7192,56.7649,9500.0
2014-08-14 15:20:00,62.03,62.04,62.01,62.04,9100.0,56.7649,56.7741,56.7466,56.7741,9100.0
2014-08-14 15:30:00,62.04,62.07,61.99,61.99,19700.0,56.7741,56.8015,56.7283,56.7283,19700.0
2014-08-14 15:40:00,61.99,62.02,61.98,61.99,21300.0,56.7283,56.7558,56.7192,56.7283,21300.0
2014-08-14 15:50:00,61.99,62.08,61.99,62.06,39600.0,56.7283,56.8107,56.7283,56.7924,39600.0
2014-08-15 09:30:00,62.43,62.63,62.3,62.53,57600.0,57.131,57.314,57.012,57.2225,57600.0
2014-08-15 09:40:00,62.43,62.52,62.35,62.46,15000.0,57.131,57.2133,57.0578,57.1584,15000.0
2014-08-15 09:50:00,62.46,62.61,62.43,62.57,18500.0,57.1584,57.2957,57.131,57.2591,18500.0
2014-08-15 10:00:00,62.6,62.68,62.47,62.48,149000.0,57.2865,57.3598,57.1676,57.1767,149000.0
2014-08-15 10:10:00,62.5,62.51,62.36,62.46,8600.0,57.195,57.2042,57.0669,57.1584,8600.0
2014-08-15 10:20:00,62.46,62.53,62.43,62.43,14000.0,57.1584,57.2225,57.131,57.131,14000.0
2014-08-15 10:30:00,62.44,62.52,62.44,62.51,8600.0,57.1401,57.2133,57.1401,57.2042,8600.0
2014-08-15 10:40:00,62.51,62.51,62.11,62.2,11000.0,57.2042,57.2042,56.8381,56.9205,11000.0
2014-08-15 10:50:00,62.19,62.19,61.72,61.93,17800.0,56.9113,56.9113,56.4812,56.6734,17800.0
2014-08-15 11:00:00,61.95,61.95,61.73,61.78,18200.0,56.6917,56.6917,56.4904,56.5361,18200.0
2014-08-15 11:10:00,61.84,62.03,61.81,61.82,7800.0,56.591,56.7649,56.5636,56.5727,7800.0
2014-08-15 11:20:00,61.81,61.81,61.7,61.7,10000.0,56.5636,56.5636,56.4629,56.4629,10000.0
2014-08-15 11:30:00,61.72,61.73,61.6,61.72,7400.0,56.4812,56.4904,56.3714,56.4812,7400.0
2014-08-15 11:40:00,61.79,61.79,61.65,61.65,4800.0,56.5453,56.5453,56.4172,56.4172,4800.0
2014-08-15 11:50:00,61.66,61.66,61.35,61.46,8000.0,56.4263,56.4263,56.1426,56.2433,8000.0
2014-08-15 12:00:00,61.46,61.59,61.37,61.58,8200.0,56.2433,56.3623,56.1609,56.3531,8200.0
2014-08-15 12:10:00,61.57,61.62,61.5,61.6,5300.0,56.344,56.3897,56.2799,56.3714,5300.0
2014-08-15 12:20:00,61.56,61.76,61.52,61.73,6100.0,56.3348,56.5178,56.2982,56.4904,6100.0
2014-08-15 12:30:00,61.74,61.74,61.59,61.71,3900.0,56.4995,56.4995,56.3623,56.4721,3900.0
2014-08-15 12:40:00,61.72,61.76,61.59,61.59,8100.0,56.4812,56.5178,56.3623,56.3623,8100.0
2014-08-15 12:50:00,61.63,61.72,61.56,61.64,3200.0,56.3989,56.4812,56.3348,56.408,3200.0
2014-08-15 13:00:00,61.65,61.68,61.57,61.65,4400.0,56.4172,56.4446,56.344,56.4172,4400.0
2014-08-15 13:10:00,61.64,61.71,61.64,61.67,3600.0,56.408,56.4721,56.408,56.4355,3600.0
2014-08-15 13:20:00,61.65,61.71,61.65,61.71,3300.0,56.4172,56.4721,56.4172,56.4721,3300.0
2014-08-15 13:30:00,61.72,61.72,61.62,61.7,13200.0,56.4812,56.4812,56.3897,56.4629,13200.0
2014-08-15 13:40:00,61.72,61.72,61.66,61.66,4800.0,56.4812,56.4812,56.4263,56.4263,4800.0
2014-08-15 13:50:00,61.62,61.71,61.59,61.71,5300.0,56.3897,56.4721,56.3623,56.4721,5300.0
2014-08-15 14:00:00,61.68,61.72,61.64,61.65,7300.0,56.4446,56.4812,56.408,56.4172,7300.0
2014-08-15 14:10:00,61.63,61.66,61.6,61.62,7100.0,56.3989,56.4263,56.3714,56.3897,7100.0
2014-08-15 14:20:00,61.63,61.68,61.6,61.64,18600.0,56.3989,56.4446,56.3714,56.408,18600.0
2014-08-15 14:30:00,61.63,61.69,61.57,61.6,23300.0,56.3989,56.4538,56.344,56.3714,23300.0
2014-08-15 14:40:00,61.6,61.72,61.6,61.66,15900.0,56.3714,56.4812,56.3714,56.4263,15900.0
2014-08-15 14:50:00,61.68,61.69,61.39,61.39,55800.0,56.4446,56.4538,56.1792,56.1792,55800.0
2014-08-15 15:00:00,61.4,61.47,61.39,61.47,19900.0,56.1884,56.2525,56.1792,56.2525,19900.0
2014-08-15 15:10:00,61.46,61.56,61.46,61.55,17100.0,56.2433,56.3348,56.2433,56.3257,17100.0
2014-08-15 15:20:00,61.55,61.55,61.37,61.37,16800.0,56.3257,56.3257,56.1609,56.1609,16800.0
2014-08-15 15:30:00,61.39,61.54,61.37,61.5,21200.0,56.1792,56.3165,56.1609,56.2799,21200.0
2014-08-15 15:40:00,61.51,61.57,61.48,61.5,19500.0,56.2891,56.344,56.2616,56.2799,19500.0
2014-08-15 15:50:00,61.5,61.56,61.43,61.47,74500.0,56.2799,56.3348,56.2159,56.2525,74500.0
2014-08-18 09:30:00,61.82,62.16,61.62,61.65,28100.0,56.5727,56.8839,56.3897,56.4172,28100.0
2014-08-18 09:40:00,61.65,62.1,61.38,61.8,20600.0,56.4172,56.829,56.1701,56.5544,20600.0
2014-08-18 09:50:00,61.87,62.34,61.85,62.29,19300.0,56.6185,57.0486,56.6002,57.0029,19300.0
2014-08-18 10:00:00,62.31,62.34,62.13,62.27,15000.0,57.0212,57.0486,56.8564,56.9846,15000.0
2014-08-18 10:10:00,62.21,62.28,62.13,62.17,20800.0,56.9296,56.9937,56.8564,56.893,20800.0
2014-08-18 10:20:00,62.14,62.3,62.11,62.22,18300.0,56.8656,57.012,56.8381,56.9388,18300.0
2014-08-18 10:30:00,62.23,62.29,62.11,62.25,15400.0,56.9479,57.0029,56.8381,56.9662,15400.0
2014-08-18 10:40:00,62.25,62.31,62.12,62.23,20600.0,56.9662,57.0212,56.8473,56.9479,20600.0
2014-08-18 10:50:00,62.21,62.28,62.12,62.19,16200.0,56.9296,56.9937,56.8473,56.9113,16200.0
2014-08-18 11:00:00,62.14,62.18,61.92,61.92,9500.0,56.8656,56.9022,56.6643,56.6643,9500.0
2014-08-18 11:10:00,61.94,62.28,61.94,62.26,12800.0,56.6826,56.9937,56.6826,56.9754,12800.0
2014-08-18 11:20:00,62.26,62.32,62.24,62.26,11600.0,56.9754,57.0303,56.9571,56.9754,11600.0
2014-08-18 11:30:00,62.3,62.32,62.23,62.25,8600.0,57.012,57.0303,56.9479,56.9662,8600.0
2014-08-18 11:40:00,62.26,62.4,62.26,62.39,12100.0,56.9754,57.1035,56.9754,57.0944,12100.0
2014-08-18 11:50:00,62.41,62.47,62.37,62.39,10000.0,57.1127,57.1676,57.0761,57.0944,10000.0
2014-08-18 12:00:00,62.39,62.5,62.37,62.48,10600.0,57.0944,57.195,57.0761,57.1767,10600.0
2014-08-18 12:10:00,62.47,62.61,62.47,62.58,14700.0,57.1676,57.2957,57.1676,57.2682,14700.0
2014-08-18 12:20:00,62.59,62.62,62.56,62.57,10000.0,57.2774,57.3048,57.2499,57.2591,10000.0
2014-08-18 12:30:00,62.57,62.62,62.53,62.53,10300.0,57.2591,57.3048,57.2225,57.2225,10300.0
2014-08-18 12:40:00,62.53,62.69,62.53,62.65,14400.0,57.2225,57.3689,57.2225,57.3323,14400.0
2014-08-18 12:50:00,62.64,62.66,62.57,62.59,8000.0,57.3231,57.3414,57.2591,57.2774,8000.0
2014-08-18 13:00:00,62.58,62.65,62.58,62.6,11400.0,57.2682,57.3323,57.2682,57.2865,11400.0
2014-08-18 13:10:00,62.6,62.72,62.6,62.68,16900.0,57.2865,57.3964,57.2865,57.3598,16900.0
2014-08-18 13:20:00,62.69,62.77,62.66,62.76,24200.0,57.3689,57.4421,57.3414,57.433,24200.0
2014-08-18 13:30:00,62.77,62.82,62.73,62.75,13900.0,57.4421,57.4879,57.4055,57.4238,13900.0
2014-08-18 13:40:00,62.72,62.73,62.67,62.73,12700.0,57.3964,57.4055,57.3506,57.4055,12700.0
2014-08-18 13:50:00,62.72,62.75,62.69,62.7,8700.0,57.3964,57.4238,57.3689,57.3781,8700.0
2014-08-18 14:00:00,62.73,62.8,62.69,62.73,21300.0,57.4055,57.4696,57.3689,57.4055,21300.0
2014-08-18 14:10:00,62.73,62.82,62.73,62.82,14400.0,57.4055,57.4879,57.4055,57.4879,14400.0
2014-08-18 14:20:00,62.82,62.85,62.79,62.81,10300.0,57.4879,57.5153,57.4604,57.4787,10300.0
2014-08-18 14:30:00,62.84,62.84,62.76,62.84,16600.0,57.5062,57.5062,57.433,57.5062,16600.0
2014-08-18 14:40:00,62.84,62.93,62.81,62.86,19300.0,57.5062,57.5885,57.4787,57.5245,19300.0
2014-08-18 14:50:00,62.84,62.93,62.8,62.9,20700.0,57.5062,57.5885,57.4696,57.5611,20700.0
2014-08-18 15:00:00,62.93,62.97,62.87,62.89,19300.0,57.5885,57.6251,57.5336,57.5519,19300.0
2014-08-18 15:10:00,62.89,62.96,62.87,62.95,24200.0,57.5519,57.616,57.5336,57.6068,24200.0
2014-08-18 15:20:00,62.95,62.95,62.8,62.82,26800.0,57.6068,57.6068,57.4696,57.4879,26800.0
2014-08-18 15:30:00,62.82,62.83,62.67,62.68,27400.0,57.4879,57.497,57.3506,57.3598,27400.0
2014-08-18 15:40:00,62.67,62.92,62.63,62.92,49200.0,57.3506,57.5794,57.314,57.5794,49200.0
2014-08-18 15:50:00,62.92,63.02,62.88,62.93,111300.0,57.5794,57.6709,57.5428,57.5885,111300.0
2014-08-19 09:30:00,63.22,63.83,63.2,63.52,45400.0,57.8539,58.4121,57.8356,58.1285,45400.0
2014-08-19 09:40:00,63.52,63.62,63.4,63.46,18500.0,58.1285,58.22,58.0186,58.0735,18500.0
2014-08-19 09:50:00,63.5,63.55,63.23,63.36,18000.0,58.1101,58.1559,57.8631,57.982,18000.0
2014-08-19 10:00:00,63.36,63.44,63.2,63.38,13300.0,57.982,58.0552,57.8356,58.0003,13300.0
2014-08-19 10:10:00,63.34,63.51,63.21,63.21,21500.0,57.9637,58.1193,57.8448,57.8448,21500.0
2014-08-19 10:20:00,63.21,63.25,63.02,63.08,14600.0,57.8448,57.8814,57.6709,57.7258,14600.0
2014-08-19 10:30:00,63.08,63.14,63.0,63.12,10200.0,57.7258,57.7807,57.6526,57.7624,10200.0
2014-08-19 10:40:00,63.11,63.16,63.07,63.08,6300.0,57.7533,57.799,57.7166,57.7258,6300.0
2014-08-19 10:50:00,63.12,63.21,63.11,63.18,10800.0,57.7624,57.8448,57.7533,57.8173,10800.0
2014-08-19 11:00:00,63.21,63.21,63.0,63.01,10700.0,57.8448,57.8448,57.6526,57.6617,10700.0
2014-08-19 11:10:00,63.0,63.2,63.0,63.06,10900.0,57.6526,57.8356,57.6526,57.7075,10900.0
2014-08-19 11:20:00,63.06,63.2,63.03,63.19,10000.0,57.7075,57.8356,57.68,57.8265,10000.0
2014-08-19 11:30:00,63.21,63.26,63.17,63.21,5700.0,57.8448,57.8905,57.8082,57.8448,5700.0
2014-08-19 11:40:00,63.22,63.26,63.15,63.17,5300.0,57.8539,57.8905,57.7899,57.8082,5300.0
2014-08-19 11:50:00,63.15,63.32,63.15,63.19,6900.0,57.7899,57.9454,57.7899,57.8265,6900.0
2014-08-19 12:00:00,63.19,63.33,63.17,63.26,6500.0,57.8265,57.9546,57.8082,57.8905,6500.0
2014-08-19 12:10:00,63.29,63.39,63.29,63.35,6700.0,57.918,58.0095,57.918,57.9729,6700.0
2014-08-19 12:20:00,63.34,63.4,63.31,63.35,11100.0,57.9637,58.0186,57.9363,57.9729,11100.0
2014-08-19 12:30:00,63.35,63.35,63.15,63.15,4800.0,57.9729,57.9729,57.7899,57.7899,4800.0
2014-08-19 12:40:00,63.19,63.19,63.09,63.19,4700.0,57.8265,57.8265,57.735,57.8265,4700.0
2014-08-19 12:50:00,63.18,63.25,63.15,63.15,6500.0,57.8173,57.8814,57.7899,57.7899,6500.0
2014-08-19 13:00:00,63.15,63.25,63.15,63.21,4600.0,57.7899,57.8814,57.7899,57.8448,4600.0
2014-08-19 13:10:00,63.23,63.23,63.14,63.16,2900.0,57.8631,57.8631,57.7807,57.799,2900.0
2014-08-19 13:20:00,63.18,63.22,63.15,63.19,5200.0,57.8173,57.8539,57.7899,57.8265,5200.0
2014-08-19 13:30:00,63.16,63.26,63.16,63.22,6700.0,57.799,57.8905,57.799,57.8539,6700.0
2014-08-19 13:40:00,63.21,63.24,63.19,63.21,4200.0,57.8448,57.8722,57.8265,57.8448,4200.0
2014-08-19 13:50:00,63.21,63.23,63.17,63.18,2600.0,57.8448,57.8631,57.8082,57.8173,2600.0
2014-08-19 14:00:00,63.14,63.26,63.14,63.21,7700.0,57.7807,57.8905,57.7807,57.8448,7700.0
2014-08-19 14:10:00,63.2,63.21,63.13,63.13,3500.0,57.8356,57.8448,57.7716,57.7716,3500.0
2014-08-19 14:20:00,63.13,63.19,63.13,63.13,6000.0,57.7716,57.8265,57.7716,57.7716,6000.0
2014-08-19 14:30:00,63.11,63.16,63.11,63.13,7800.0,57.7533,57.799,57.7533,57.7716,7800.0
2014-08-19 14:40:00,63.13,63.2,63.12,63.14,7000.0,57.7716,57.8356,57.7624,57.7807,7000.0
2014-08-19 14:50:00,63.14,63.17,63.11,63.13,5900.0,57.7807,57.8082,57.7533,57.7716,5900.0
2014-08-19 15:00:00,63.12,63.18,63.12,63.18,6700.0,57.7624,57.8173,57.7624,57.8173,6700.0
2014-08-19 15:10:00,63.17,63.18,63.05,63.05,9900.0,57.8082,57.8173,57.6983,57.6983,9900.0
2014-08-19 15:20:00,63.05,63.06,62.95,62.96,24200.0,57.6983,57.7075,57.6068,57.616,24200.0
2014-08-19 15:30:00,62.98,62.98,62.95,62.96,16600.0,57.6343,57.6343,57.6068,57.616,16600.0
2014-08-19 15:40:00,62.97,63.1,62.97,63.04,19500.0,57.6251,57.7441,57.6251,57.6892,19500.0
2014-08-19 15:50:00,63.05,63.05,62.95,62.98,63900.0,57.6983,57.6983,57.6068,57.6343,63900.0
2014-08-20 09:30:00,62.72,62.87,62.63,62.87,8100.0,57.3964,57.5336,57.314,57.5336,8100.0
2014-08-20 09:40:00,62.69,62.73,62.56,62.6,10600.0,57.3689,57.4055,57.2499,57.2865,10600.0
2014-08-20 09:50:00,62.65,62.65,62.44,62.49,9000.0,57.3323,57.3323,57.1401,57.1859,9000.0
2014-08-20 10:00:00,62.43,62.65,62.26,62.65,19800.0,57.131,57.3323,56.9754,57.3323,19800.0
2014-08-20 10:10:00,62.66,62.76,62.65,62.75,13100.0,57.3414,57.433,57.3323,57.4238,13100.0
2014-08-20 10:20:00,62.74,62.8,62.65,62.74,10100.0,57.4147,57.4696,57.3323,57.4147,10100.0
2014-08-20 10:30:00,62.72,62.72,62.31,62.31,19500.0,57.3964,57.3964,57.0212,57.0212,19500.0
2014-08-20 10:40:00,62.32,62.54,62.3,62.51,12100.0,57.0303,57.2316,57.012,57.2042,12100.0
2014-08-20 10:50:00,62.5,62.66,62.49,62.61,5600.0,57.195,57.3414,57.1859,57.2957,5600.0
2014-08-20 11:00:00,62.62,62.86,62.62,62.86,14400.0,57.3048,57.5245,57.3048,57.5245,14400.0
2014-08-20 11:10:00,62.86,62.89,62.72,62.73,10900.0,57.5245,57.5519,57.3964,57.4055,10900.0
2014-08-20 11:20:00,62.73,62.76,62.71,62.71,2700.0,57.4055,57.433,57.3872,57.3872,2700.0
2014-08-20 11:30:00,62.7,62.85,62.7,62.84,4800.0,57.3781,57.5153,57.3781,57.5062,4800.0
2014-08-20 11:40:00,62.82,62.84,62.74,62.77,2400.0,57.4879,57.5062,57.4147,57.4421,2400.0
2014-08-20 11:50:00,62.8,62.85,62.74,62.84,3000.0,57.4696,57.5153,57.4147,57.5062,3000.0
2014-08-20 12:00:00,62.86,62.86,62.78,62.81,2100.0,57.5245,57.5245,57.4513,57.4787,2100.0
2014-08-20 12:10:00,62.78,62.79,62.73,62.73,2300.0,57.4513,57.4604,57.4055,57.4055,2300.0
2014-08-20 12:20:00,62.75,62.79,62.73,62.73,2400.0,57.4238,57.4604,57.4055,57.4055,2400.0
2014-08-20 12:30:00,62.77,62.77,62.71,62.73,3300.0,57.4421,57.4421,57.3872,57.4055,3300.0
2014-08-20 12:40:00,62.74,62.76,62.71,62.71,2500.0,57.4147,57.433,57.3872,57.3872,2500.0
2014-08-20 12:50:00,62.68,62.76,62.68,62.75,3600.0,57.3598,57.433,57.3598,57.4238,3600.0
2014-08-20 13:00:00,62.74,62.78,62.71,62.78,4500.0,57.4147,57.4513,57.3872,57.4513,4500.0
2014-08-20 13:10:00,62.78,62.81,62.75,62.8,1400.0,57.4513,57.4787,57.4238,57.4696,1400.0
2014-08-20 13:20:00,62.8,62.83,62.74,62.74,1200.0,57.4696,57.497,57.4147,57.4147,1200.0
2014-08-20 13:30:00,62.74,62.8,62.68,62.75,18300.0,57.4147,57.4696,57.3598,57.4238,18300.0
2014-08-20 13:40:00,62.76,62.8,62.68,62.68,4100.0,57.433,57.4696,57.3598,57.3598,4100.0
2014-08-20 13:50:00,62.67,62.74,62.66,62.74,2800.0,57.3506,57.4147,57.3414,57.4147,2800.0
2014-08-20 14:00:00,62.72,62.72,62.42,62.46,12100.0,57.3964,57.3964,57.1218,57.1584,12100.0
2014-08-20 14:10:00,62.49,62.58,62.46,62.5,7700.0,57.1859,57.2682,57.1584,57.195,7700.0
2014-08-20 14:20:00,62.5,62.58,62.5,62.57,7700.0,57.195,57.2682,57.195,57.2591,7700.0
2014-08-20 14:30:00,62.59,62.78,62.58,62.73,8000.0,57.2774,57.4513,57.2682,57.4055,8000.0
2014-08-20 14:40:00,62.7,62.74,62.65,62.74,7500.0,57.3781,57.4147,57.3323,57.4147,7500.0
2014-08-20 14:50:00,62.74,62.83,62.72,62.78,7600.0,57.4147,57.497,57.3964,57.4513,7600.0
2014-08-20 15:00:00,62.77,62.85,62.76,62.85,6600.0,57.4421,57.5153,57.433,57.5153,6600.0
2014-08-20 15:10:00,62.84,62.84,62.73,62.81,7800.0,57.5062,57.5062,57.4055,57.4787,7800.0
2014-08-20 15:20:00,62.8,62.84,62.77,62.8,7200.0,57.4696,57.5062,57.4421,57.4696,7200.0
2014-08-20 15:30:00,62.79,62.83,62.74,62.82,8800.0,57.4604,57.497,57.4147,57.4879,8800.0
2014-08-20 15:40:00,62.83,62.84,62.73,62.76,11900.0,57.497,57.5062,57.4055,57.433,11900.0
2014-08-20 15:50:00,62.75,62.77,62.72,62.74,32500.0,57.4238,57.4421,57.3964,57.4147,32500.0
2014-08-21 09:30:00,63.12,63.12,62.27,62.27,16600.0,57.7624,57.7624,56.9846,56.9846,16600.0
2014-08-21 09:40:00,62.27,62.53,62.27,62.5,21900.0,56.9846,57.2225,56.9846,57.195,21900.0
2014-08-21 09:50:00,62.49,62.77,62.49,62.6,18800.0,57.1859,57.4421,57.1859,57.2865,18800.0
2014-08-21 10:00:00,62.64,62.89,62.63,62.64,32000.0,57.3231,57.5519,57.314,57.3231,32000.0
2014-08-21 10:10:00,62.61,62.66,62.5,62.64,11400.0,57.2957,57.3414,57.195,57.3231,11400.0
2014-08-21 10:20:00,62.64,62.78,62.63,62.67,11600.0,57.3231,57.4513,57.314,57.3506,11600.0
2014-08-21 10:30:00,62.69,62.95,62.68,62.93,14500.0,57.3689,57.6068,57.3598,57.5885,14500.0
2014-08-21 10:40:00,62.94,62.96,62.81,62.81,13200.0,57.5977,57.616,57.4787,57.4787,13200.0
2014-08-21 10:50:00,62.84,62.95,62.82,62.87,13900.0,57.5062,57.6068,57.4879,57.5336,13900.0
2014-08-21 11:00:00,62.88,63.05,62.88,62.96,11800.0,57.5428,57.6983,57.5428,57.616,11800.0
2014-08-21 11:10:00,62.99,63.03,62.89,62.89,29600.0,57.6434,57.68,57.5519,57.5519,29600.0
2014-08-21 11:20:00,62.92,62.92,62.8,62.88,6100.0,57.5794,57.5794,57.4696,57.5428,6100.0
2014-08-21 11:30:00,62.84,62.91,62.82,62.9,8600.0,57.5062,57.5702,57.4879,57.5611,8600.0
2014-08-21 11:40:00,62.9,63.05,62.9,62.99,8400.0,57.5611,57.6983,57.5611,57.6434,8400.0
2014-08-21 11:50:00,63.0,63.04,62.97,62.97,6500.0,57.6526,57.6892,57.6251,57.6251,6500.0
2014-08-21 12:00:00,62.98,63.05,62.96,62.98,7300.0,57.6343,57.6983,57.616,57.6343,7300.0
2014-08-21 12:10:00,62.99,63.06,62.97,63.06,7900.0,57.6434,57.7075,57.6251,57.7075,7900.0
2014-08-21 12:20:00,63.06,63.07,62.93,62.96,6000.0,57.7075,57.7166,57.5885,57.616,6000.0
2014-08-21 12:30:00,62.96,63.0,62.93,63.0,7400.0,57.616,57.6526,57.5885,57.6526,7400.0
2014-08-21 12:40:00,63.03,63.03,62.97,63.03,5200.0,57.68,57.68,57.6251,57.68,5200.0
2014-08-21 12:50:00,63.03,63.04,62.97,62.98,6100.0,57.68,57.6892,57.6251,57.6343,6100.0
2014-08-21 13:00:00,62.96,63.04,62.95,63.04,6900.0,57.616,57.6892,57.6068,57.6892,6900.0
2014-08-21 13:10:00,63.05,63.14,63.04,63.13,5900.0,57.6983,57.7807,57.6892,57.7716,5900.0
2014-08-21 13:20:00,63.13,63.17,63.09,63.14,8800.0,57.7716,57.8082,57.735,57.7807,8800.0
2014-08-21 13:30:00,63.15,63.18,63.09,63.15,14400.0,57.7899,57.8173,57.735,57.7899,14400.0
2014-08-21 13:40:00,63.11,63.15,63.07,63.13,9900.0,57.7533,57.7899,57.7166,57.7716,9900.0
2014-08-21 13:50:00,63.15,63.15,63.06,63.1,4900.0,57.7899,57.7899,57.7075,57.7441,4900.0
2014-08-21 14:00:00,63.1,63.12,63.01,63.09,8500.0,57.7441,57.7624,57.6617,57.735,8500.0
2014-08-21 14:10:00,63.07,63.12,63.04,63.12,7600.0,57.7166,57.7624,57.6892,57.7624,7600.0
2014-08-21 14:20:00,63.13,63.13,63.1,63.1,8700.0,57.7716,57.7716,57.7441,57.7441,8700.0
2014-08-21 14:30:00,63.12,63.12,63.06,63.1,7600.0,57.7624,57.7624,57.7075,57.7441,7600.0
2014-08-21 14:40:00,63.1,63.16,63.1,63.11,7700.0,57.7441,57.799,57.7441,57.7533,7700.0
2014-08-21 14:50:00,63.11,63.12,63.03,63.05,8000.0,57.7533,57.7624,57.68,57.6983,8000.0
2014-08-21 15:00:00,63.03,63.05,62.97,62.97,9300.0,57.68,57.6983,57.6251,57.6251,9300.0
2014-08-21 15:10:00,62.97,63.05,62.97,63.0,16200.0,57.6251,57.6983,57.6251,57.6526,16200.0
2014-08-21 15:20:00,63.0,63.02,62.98,63.01,12800.0,57.6526,57.6709,57.6343,57.6617,12800.0
2014-08-21 15:30:00,63.02,63.07,63.0,63.05,18200.0,57.6709,57.7166,57.6526,57.6983,18200.0
2014-08-21 15:40:00,63.05,63.14,63.05,63.11,24000.0,57.6983,57.7807,57.6983,57.7533,24000.0
2014-08-21 15:50:00,63.12,63.16,63.08,63.09,58800.0,57.7624,57.799,57.7258,57.735,58800.0
2014-08-22 09:30:00,62.93,63.1,62.47,62.72,12000.0,57.5885,57.7441,57.1676,57.3964,12000.0
2014-08-22 09:40:00,62.73,62.79,62.47,62.65,17900.0,57.4055,57.4604,57.1676,57.3323,17900.0
2014-08-22 09:50:00,62.63,62.72,62.5,62.71,16400.0,57.314,57.3964,57.195,57.3872,16400.0
2014-08-22 10:00:00,62.72,63.22,62.62,63.19,35600.0,57.3964,57.8539,57.3048,57.8265,35600.0
2014-08-22 10:10:00,63.18,63.18,62.89,62.93,16100.0,57.8173,57.8173,57.5519,57.5885,16100.0
2014-08-22 10:20:00,62.93,63.09,62.92,62.94,19100.0,57.5885,57.735,57.5794,57.5977,19100.0
2014-08-22 10:30:00,62.93,63.02,62.8,62.99,24800.0,57.5885,57.6709,57.4696,57.6434,24800.0
2014-08-22 10:40:00,63.01,63.16,62.97,63.09,31500.0,57.6617,57.799,57.6251,57.735,31500.0
2014-08-22 10:50:00,63.08,63.09,62.72,62.78,15500.0,57.7258,57.735,57.3964,57.4513,15500.0
2014-08-22 11:00:00,62.75,62.97,62.7,62.97,16500.0,57.4238,57.6251,57.3781,57.6251,16500.0
2014-08-22 11:10:00,62.93,62.93,62.78,62.82,11200.0,57.5885,57.5885,57.4513,57.4879,11200.0
2014-08-22 11:20:00,62.82,62.89,62.78,62.87,15200.0,57.4879,57.5519,57.4513,57.5336,15200.0
2014-08-22 11:30:00,62.87,62.95,62.76,62.77,25300.0,57.5336,57.6068,57.433,57.4421,25300.0
2014-08-22 11:40:00,62.77,62.8,62.65,62.69,40000.0,57.4421,57.4696,57.3323,57.3689,40000.0
2014-08-22 11:50:00,62.69,62.76,62.68,62.71,16500.0,57.3689,57.433,57.3598,57.3872,16500.0
2014-08-22 12:00:00,62.71,62.75,62.61,62.65,7300.0,57.3872,57.4238,57.2957,57.3323,7300.0
2014-08-22 12:10:00,62.63,62.72,62.57,62.72,17900.0,57.314,57.3964,57.2591,57.3964,17900.0
2014-08-22 12:20:00,62.73,62.75,62.65,62.72,4800.0,57.4055,57.4238,57.3323,57.3964,4800.0
2014-08-22 12:30:00,62.69,62.76,62.68,62.71,5100.0,57.3689,57.433,57.3598,57.3872,5100.0
2014-08-22 12:40:00,62.7,62.74,62.66,62.74,2800.0,57.3781,57.4147,57.3414,57.4147,2800.0
2014-08-22 12:50:00,62.73,62.76,62.73,62.76,2300.0,57.4055,57.433,57.4055,57.433,2300.0
2014-08-22 13:00:00,62.73,62.8,62.73,62.8,3900.0,57.4055,57.4696,57.4055,57.4696,3900.0
2014-08-22 13:10:00,62.8,62.84,62.75,62.75,13500.0,57.4696,57.5062,57.4238,57.4238,13500.0
2014-08-22 13:20:00,62.78,62.82,62.74,62.78,4200.0,57.4513,57.4879,57.4147,57.4513,4200.0
2014-08-22 13:30:00,62.82,62.9,62.77,62.83,5300.0,57.4879,57.5611,57.4421,57.497,5300.0
2014-08-22 13:40:00,62.79,62.87,62.77,62.81,3900.0,57.4604,57.5336,57.4421,57.4787,3900.0
2014-08-22 13:50:00,62.84,62.88,62.81,62.81,12700.0,57.5062,57.5428,57.4787,57.4787,12700.0
2014-08-22 14:00:00,62.85,62.9,62.83,62.9,6800.0,57.5153,57.5611,57.497,57.5611,6800.0
2014-08-22 14:10:00,62.88,62.89,62.83,62.83,4100.0,57.5428,57.5519,57.497,57.497,4100.0
2014-08-22 14:20:00,62.84,62.93,62.8,62.81,7300.0,57.5062,57.5885,57.4696,57.4787,7300.0
2014-08-22 14:30:00,62.82,62.84,62.76,62.79,3700.0,57.4879,57.5062,57.433,57.4604,3700.0
2014-08-22 14:40:00,62.8,62.85,62.78,62.78,6100.0,57.4696,57.5153,57.4513,57.4513,6100.0
2014-08-22 14:50:00,62.86,62.89,62.86,62.86,2100.0,57.5245,57.5519,57.5245,57.5245,2100.0
2014-08-22 15:00:00,62.87,62.91,62.86,62.89,6600.0,57.5336,57.5702,57.5245,57.5519,6600.0
2014-08-22 15:10:00,62.92,62.99,62.91,62.97,8800.0,57.5794,57.6434,57.5702,57.6251,8800.0
2014-08-22 15:20:00,62.95,62.96,62.86,62.88,13300.0,57.6068,57.616,57.5245,57.5428,13300.0
2014-08-22 15:30:00,62.88,62.89,62.78,62.8,16500.0,57.5428,57.5519,57.4513,57.4696,16500.0
2014-08-22 15:40:00,62.8,62.81,62.6,62.6,30200.0,57.4696,57.4787,57.2865,57.2865,30200.0
2014-08-22 15:50:00,62.61,62.7,62.6,62.68,34400.0,57.2957,57.3781,57.2865,57.3598,34400.0
2014-08-25 09:30:00,62.9,63.18,62.77,62.77,13100.0,57.6164,57.8728,57.4973,57.4973,13100.0
2014-08-25 09:40:00,62.87,63.04,62.75,62.93,17100.0,57.5889,57.7446,57.479,57.6438,17100.0
2014-08-25 09:50:00,63.04,63.04,62.84,62.9,20600.0,57.7446,57.7446,57.5614,57.6164,20600.0
2014-08-25 10:00:00,62.85,62.93,62.72,62.86,14000.0,57.5706,57.6438,57.4515,57.5797,14000.0
2014-08-25 10:10:00,62.83,62.88,62.8,62.84,5100.0,57.5522,57.598,57.5248,57.5614,5100.0
2014-08-25 10:20:00,62.8,62.85,62.68,62.7,19200.0,57.5248,57.5706,57.4148,57.4332,19200.0
2014-08-25 10:30:00,62.68,62.73,62.63,62.71,8900.0,57.4148,57.4606,57.369,57.4423,8900.0
2014-08-25 10:40:00,62.72,62.85,62.65,62.78,24000.0,57.4515,57.5706,57.3874,57.5064,24000.0
2014-08-25 10:50:00,62.79,62.83,62.74,62.75,10900.0,57.5156,57.5522,57.4698,57.479,10900.0
2014-08-25 11:00:00,62.77,62.86,62.77,62.84,5000.0,57.4973,57.5797,57.4973,57.5614,5000.0
2014-08-25 11:10:00,62.85,62.87,62.78,62.83,6500.0,57.5706,57.5889,57.5064,57.5522,6500.0
2014-08-25 11:20:00,62.83,62.85,62.81,62.84,4400.0,57.5522,57.5706,57.5339,57.5614,4400.0
2014-08-25 11:30:00,62.85,62.85,62.77,62.79,5500.0,57.5706,57.5706,57.4973,57.5156,5500.0
2014-08-25 11:40:00,62.79,62.84,62.72,62.75,7600.0,57.5156,57.5614,57.4515,57.479,7600.0
2014-08-25 11:50:00,62.77,62.82,62.74,62.82,3200.0,57.4973,57.5431,57.4698,57.5431,3200.0
2014-08-25 12:00:00,62.82,62.82,62.77,62.77,2100.0,57.5431,57.5431,57.4973,57.4973,2100.0
2014-08-25 12:10:00,62.75,62.77,62.71,62.71,1700.0,57.479,57.4973,57.4423,57.4423,1700.0
2014-08-25 12:20:00,62.77,62.78,62.59,62.6,9100.0,57.4973,57.5064,57.3324,57.3416,9100.0
2014-08-25 12:30:00,62.62,62.65,62.54,62.58,4300.0,57.3599,57.3874,57.2866,57.3232,4300.0
2014-08-25 12:40:00,62.62,62.64,62.57,62.59,3200.0,57.3599,57.3782,57.3141,57.3324,3200.0
2014-08-25 12:50:00,62.59,62.62,62.51,62.55,3500.0,57.3324,57.3599,57.2591,57.2958,3500.0
2014-08-25 13:00:00,62.56,62.58,62.5,62.5,6800.0,57.3049,57.3232,57.25,57.25,6800.0
2014-08-25 13:10:00,62.53,62.6,62.51,62.56,3200.0,57.2774,57.3416,57.2591,57.3049,3200.0
2014-08-25 13:20:00,62.56,62.66,62.56,62.61,3700.0,57.3049,57.3965,57.3049,57.3507,3700.0
2014-08-25 13:30:00,62.61,62.67,62.57,62.61,5100.0,57.3507,57.4057,57.3141,57.3507,5100.0
2014-08-25 13:40:00,62.61,62.68,62.61,62.62,4200.0,57.3507,57.4148,57.3507,57.3599,4200.0
2014-08-25 13:50:00,62.63,62.66,62.57,62.61,6400.0,57.369,57.3965,57.3141,57.3507,6400.0
2014-08-25 14:00:00,62.62,62.67,62.47,62.47,15600.0,57.3599,57.4057,57.2225,57.2225,15600.0
2014-08-25 14:10:00,62.47,62.51,62.43,62.43,11600.0,57.2225,57.2591,57.1858,57.1858,11600.0
2014-08-25 14:20:00,62.44,62.46,62.41,62.42,20500.0,57.195,57.2133,57.1675,57.1767,20500.0
2014-08-25 14:30:00,62.42,62.44,62.34,62.39,10300.0,57.1767,57.195,57.1034,57.1492,10300.0
2014-08-25 14:40:00,62.4,62.45,62.37,62.42,8300.0,57.1584,57.2042,57.1309,57.1767,8300.0
2014-08-25 14:50:00,62.43,62.54,62.43,62.53,5100.0,57.1858,57.2866,57.1858,57.2774,5100.0
2014-08-25 15:00:00,62.52,62.52,62.44,62.49,10700.0,57.2683,57.2683,57.195,57.2408,10700.0
2014-08-25 15:10:00,62.46,62.46,62.36,62.46,17900.0,57.2133,57.2133,57.1217,57.2133,17900.0
2014-08-25 15:20:00,62.46,62.49,62.31,62.31,30400.0,57.2133,57.2408,57.0759,57.0759,30400.0
2014-08-25 15:30:00,62.34,62.48,62.32,62.46,15700.0,57.1034,57.2316,57.0851,57.2133,15700.0
2014-08-25 15:40:00,62.48,62.53,62.46,62.48,17200.0,57.2316,57.2774,57.2133,57.2316,17200.0
2014-08-25 15:50:00,62.48,62.53,62.46,62.5,49900.0,57.2316,57.2774,57.2133,57.25,49900.0
2014-08-26 09:30:00,62.68,62.78,62.36,62.7,11000.0,57.4148,57.5064,57.1217,57.4332,11000.0
2014-08-26 09:40:00,62.59,63.02,62.56,63.02,75300.0,57.3324,57.7263,57.3049,57.7263,75300.0
2014-08-26 09:50:00,62.98,63.17,62.95,63.1,23200.0,57.6896,57.8637,57.6622,57.7996,23200.0
2014-08-26 10:00:00,63.1,63.15,62.79,62.79,13000.0,57.7996,57.8454,57.5156,57.5156,13000.0
2014-08-26 10:10:00,62.83,63.0,62.83,62.95,14200.0,57.5522,57.708,57.5522,57.6622,14200.0
2014-08-26 10:20:00,62.91,62.96,62.79,62.92,14700.0,57.6255,57.6713,57.5156,57.6347,14700.0
2014-08-26 10:30:00,62.94,63.11,62.94,63.11,51100.0,57.653,57.8087,57.653,57.8087,51100.0
2014-08-26 10:40:00,63.12,63.62,63.12,63.62,19200.0,57.8179,58.2759,57.8179,58.2759,19200.0
2014-08-26 10:50:00,63.62,63.65,63.46,63.5,23600.0,58.2759,58.3034,58.1293,58.166,23600.0
2014-08-26 11:00:00,63.55,63.65,63.52,63.6,15000.0,58.2118,58.3034,58.1843,58.2576,15000.0
2014-08-26 11:10:00,63.61,63.68,63.61,63.67,17200.0,58.2667,58.3308,58.2667,58.3217,17200.0
2014-08-26 11:20:00,63.63,63.63,63.48,63.59,8600.0,58.285,58.285,58.1476,58.2484,8600.0
2014-08-26 11:30:00,63.6,63.6,63.48,63.52,12900.0,58.2576,58.2576,58.1476,58.1843,12900.0
2014-08-26 11:40:00,63.51,63.57,63.51,63.57,8400.0,58.1751,58.2301,58.1751,58.2301,8400.0
2014-08-26 11:50:00,63.57,63.87,63.57,63.67,79600.0,58.2301,58.5049,58.2301,58.3217,79600.0
2014-08-26 12:00:00,63.64,63.84,63.58,63.81,15700.0,58.2942,58.4774,58.2392,58.4499,15700.0
2014-08-26 12:10:00,63.84,63.84,63.78,63.8,10400.0,58.4774,58.4774,58.4224,58.4408,10400.0
2014-08-26 12:20:00,63.8,63.84,63.72,63.74,13100.0,58.4408,58.4774,58.3675,58.3858,13100.0
2014-08-26 12:30:00,63.75,63.75,63.59,63.61,15600.0,58.395,58.395,58.2484,58.2667,15600.0
2014-08-26 12:40:00,63.63,63.65,63.57,63.59,11100.0,58.285,58.3034,58.2301,58.2484,11100.0
2014-08-26 12:50:00,63.59,63.59,63.5,63.5,13100.0,58.2484,58.2484,58.166,58.166,13100.0
2014-08-26 13:00:00,63.49,63.56,63.49,63.49,12100.0,58.1568,58.2209,58.1568,58.1568,12100.0
2014-08-26 13:10:00,63.49,63.58,63.49,63.53,13000.0,58.1568,58.2392,58.1568,58.1934,13000.0
2014-08-26 13:20:00,63.51,63.59,63.49,63.58,8700.0,58.1751,58.2484,58.1568,58.2392,8700.0
2014-08-26 13:30:00,63.56,63.56,63.45,63.46,9900.0,58.2209,58.2209,58.1202,58.1293,9900.0
2014-08-26 13:40:00,63.46,63.53,63.46,63.47,10700.0,58.1293,58.1934,58.1293,58.1385,10700.0
2014-08-26 13:50:00,63.47,63.6,63.47,63.59,11100.0,58.1385,58.2576,58.1385,58.2484,11100.0
2014-08-26 14:00:00,63.59,63.64,63.57,63.57,15200.0,58.2484,58.2942,58.2301,58.2301,15200.0
2014-08-26 14:10:00,63.55,63.62,63.55,63.59,10600.0,58.2118,58.2759,58.2118,58.2484,10600.0
2014-08-26 14:20:00,63.63,63.66,63.61,63.66,10300.0,58.285,58.3125,58.2667,58.3125,10300.0
2014-08-26 14:30:00,63.67,63.68,63.61,63.64,11400.0,58.3217,58.3308,58.2667,58.2942,11400.0
2014-08-26 14:40:00,63.65,63.7,63.64,63.69,11600.0,58.3034,58.3492,58.2942,58.34,11600.0
2014-08-26 14:50:00,63.69,63.73,63.68,63.73,10100.0,58.34,58.3766,58.3308,58.3766,10100.0
2014-08-26 15:00:00,63.72,63.73,63.63,63.63,20300.0,58.3675,58.3766,58.285,58.285,20300.0
2014-08-26 15:10:00,63.6,63.73,63.6,63.7,24500.0,58.2576,58.3766,58.2576,58.3492,24500.0
2014-08-26 15:20:00,63.72,63.72,63.59,63.62,22400.0,58.3675,58.3675,58.2484,58.2759,22400.0
2014-08-26 15:30:00,63.62,63.64,63.57,63.58,33300.0,58.2759,58.2942,58.2301,58.2392,33300.0
2014-08-26 15:40:00,63.58,63.67,63.56,63.64,48000.0,58.2392,58.3217,58.2209,58.2942,48000.0
2014-08-26 15:50:00,63.64,63.8,63.64,63.66,78700.0,58.2942,58.4408,58.2942,58.3125,78700.0
2014-08-27 09:30:00,64.06,64.18,63.5,63.59,38300.0,58.6789,58.7888,58.166,58.2484,38300.0
2014-08-27 09:40:00,63.59,63.95,63.58,63.71,42900.0,58.2484,58.5782,58.2392,58.3583,42900.0
2014-08-27 09:50:00,63.71,64.04,63.71,63.95,21200.0,58.3583,58.6606,58.3583,58.5782,21200.0
2014-08-27 10:00:00,63.98,64.08,63.89,63.89,11500.0,58.6056,58.6972,58.5232,58.5232,11500.0
2014-08-27 10:10:00,63.92,63.92,63.59,63.59,14200.0,58.5507,58.5507,58.2484,58.2484,14200.0
2014-08-27 10:20:00,63.61,63.86,63.61,63.83,10000.0,58.2667,58.4957,58.2667,58.4682,10000.0
2014-08-27 10:30:00,63.83,63.88,63.73,63.73,10000.0,58.4682,58.514,58.3766,58.3766,10000.0
2014-08-27 10:40:00,63.75,63.78,63.73,63.75,5100.0,58.395,58.4224,58.3766,58.395,5100.0
2014-08-27 10:50:00,63.75,63.85,63.68,63.8,9800.0,58.395,58.4866,58.3308,58.4408,9800.0
2014-08-27 11:00:00,63.82,63.84,63.74,63.79,5300.0,58.4591,58.4774,58.3858,58.4316,5300.0
2014-08-27 11:10:00,63.78,63.86,63.75,63.78,9800.0,58.4224,58.4957,58.395,58.4224,9800.0
2014-08-27 11:20:00,63.79,63.81,63.72,63.77,8300.0,58.4316,58.4499,58.3675,58.4133,8300.0
2014-08-27 11:30:00,63.78,63.81,63.74,63.79,8500.0,58.4224,58.4499,58.3858,58.4316,8500.0
2014-08-27 11:40:00,63.79,63.82,63.73,63.79,5500.0,58.4316,58.4591,58.3766,58.4316,5500.0
2014-08-27 11:50:00,63.77,63.8,63.74,63.79,4000.0,58.4133,58.4408,58.3858,58.4316,4000.0
2014-08-27 12:00:00,63.8,63.8,63.72,63.72,21100.0,58.4408,58.4408,58.3675,58.3675,21100.0
2014-08-27 12:10:00,63.74,63.76,63.68,63.76,35600.0,58.3858,58.4041,58.3308,58.4041,35600.0
2014-08-27 12:20:00,63.72,63.75,63.69,63.7,4100.0,58.3675,58.395,58.34,58.3492,4100.0
2014-08-27 12:30:00,63.73,63.74,63.7,63.73,7800.0,58.3766,58.3858,58.3492,58.3766,7800.0
2014-08-27 12:40:00,63.72,63.76,63.7,63.75,3200.0,58.3675,58.4041,58.3492,58.395,3200.0
2014-08-27 12:50:00,63.74,63.74,63.67,63.67,3300.0,58.3858,58.3858,58.3217,58.3217,3300.0
2014-08-27 13:00:00,63.66,63.69,63.56,63.56,3100.0,58.3125,58.34,58.2209,58.2209,3100.0
2014-08-27 13:10:00,63.55,63.57,63.52,63.56,2200.0,58.2118,58.2301,58.1843,58.2209,2200.0
2014-08-27 13:20:00,63.53,63.56,63.52,63.53,3400.0,58.1934,58.2209,58.1843,58.1934,3400.0
2014-08-27 13:30:00,63.52,63.53,63.46,63.46,4100.0,58.1843,58.1934,58.1293,58.1293,4100.0
2014-08-27 13:40:00,63.47,63.56,63.46,63.55,6000.0,58.1385,58.2209,58.1293,58.2118,6000.0
2014-08-27 13:50:00,63.53,63.55,63.48,63.48,3400.0,58.1934,58.2118,58.1476,58.1476,3400.0
2014-08-27 14:00:00,63.49,63.49,63.4,63.4,3300.0,58.1568,58.1568,58.0744,58.0744,3300.0
2014-08-27 14:10:00,63.4,63.41,63.36,63.36,4400.0,58.0744,58.0835,58.0377,58.0377,4400.0
2014-08-27 14:20:00,63.36,63.43,63.35,63.43,10200.0,58.0377,58.1018,58.0286,58.1018,10200.0
2014-08-27 14:30:00,63.45,63.47,63.43,63.45,4100.0,58.1202,58.1385,58.1018,58.1202,4100.0
2014-08-27 14:40:00,63.43,63.44,63.35,63.41,17600.0,58.1018,58.111,58.0286,58.0835,17600.0
2014-08-27 14:50:00,63.4,63.44,63.3,63.3,7700.0,58.0744,58.111,57.9828,57.9828,7700.0
2014-08-27 15:00:00,63.3,63.33,63.22,63.26,14000.0,57.9828,58.0102,57.9095,57.9461,14000.0
2014-08-27 15:10:00,63.27,63.32,63.26,63.3,16600.0,57.9553,58.0011,57.9461,57.9828,16600.0
2014-08-27 15:20:00,63.32,63.37,63.31,63.35,13300.0,58.0011,58.0469,57.9919,58.0286,13300.0
2014-08-27 15:30:00,63.34,63.42,63.33,63.39,27900.0,58.0194,58.0927,58.0102,58.0652,27900.0
2014-08-27 15:40:00,63.39,63.42,63.37,63.39,24200.0,58.0652,58.0927,58.0469,58.0652,24200.0
2014-08-27 15:50:00,63.4,63.49,63.39,63.42,42600.0,58.0744,58.1568,58.0652,58.0927,42600.0
2014-08-28 09:30:00,63.21,63.21,62.78,62.98,47100.0,57.9003,57.9003,57.5064,57.6896,47100.0
2014-08-28 09:40:00,62.94,62.94,62.77,62.85,8200.0,57.653,57.653,57.4973,57.5706,8200.0
2014-08-28 09:50:00,62.88,63.03,62.85,62.93,47400.0,57.598,57.7354,57.5706,57.6438,47400.0
2014-08-28 10:00:00,63.0,63.04,62.93,62.96,10800.0,57.708,57.7446,57.6438,57.6713,10800.0
2014-08-28 10:10:00,62.96,62.96,62.78,62.87,18000.0,57.6713,57.6713,57.5064,57.5889,18000.0
2014-08-28 10:20:00,62.87,63.1,62.87,63.04,9100.0,57.5889,57.7996,57.5889,57.7446,9100.0
2014-08-28 10:30:00,63.04,63.07,63.01,63.07,9400.0,57.7446,57.7721,57.7171,57.7721,9400.0
2014-08-28 10:40:00,63.06,63.21,63.04,63.17,10200.0,57.7629,57.9003,57.7446,57.8637,10200.0
2014-08-28 10:50:00,63.19,63.23,63.14,63.21,5600.0,57.882,57.9186,57.8362,57.9003,5600.0
2014-08-28 11:00:00,63.24,63.28,63.14,63.26,6600.0,57.9278,57.9644,57.8362,57.9461,6600.0
2014-08-28 11:10:00,63.26,63.26,63.14,63.15,8200.0,57.9461,57.9461,57.8362,57.8454,8200.0
2014-08-28 11:20:00,63.18,63.2,63.16,63.17,4000.0,57.8728,57.8912,57.8545,57.8637,4000.0
2014-08-28 11:30:00,63.17,63.32,63.12,63.28,6800.0,57.8637,58.0011,57.8179,57.9644,6800.0
2014-08-28 11:40:00,63.28,63.29,63.18,63.18,3000.0,57.9644,57.9736,57.8728,57.8728,3000.0
2014-08-28 11:50:00,63.17,63.28,63.17,63.21,6800.0,57.8637,57.9644,57.8637,57.9003,6800.0
2014-08-28 12:00:00,63.24,63.27,63.2,63.24,3200.0,57.9278,57.9553,57.8912,57.9278,3200.0
2014-08-28 12:10:00,63.25,63.32,63.22,63.3,7200.0,57.937,58.0011,57.9095,57.9828,7200.0
2014-08-28 12:20:00,63.28,63.28,63.22,63.23,4000.0,57.9644,57.9644,57.9095,57.9186,4000.0
2014-08-28 12:30:00,63.27,63.27,63.15,63.16,4600.0,57.9553,57.9553,57.8454,57.8545,4600.0
2014-08-28 12:40:00,63.17,63.21,63.15,63.15,5100.0,57.8637,57.9003,57.8454,57.8454,5100.0
2014-08-28 12:50:00,63.15,63.19,63.14,63.17,5100.0,57.8454,57.882,57.8362,57.8637,5100.0
2014-08-28 13:00:00,63.17,63.17,63.11,63.14,4600.0,57.8637,57.8637,57.8087,57.8362,4600.0
2014-08-28 13:10:00,63.14,63.18,63.08,63.11,7700.0,57.8362,57.8728,57.7812,57.8087,7700.0
2014-08-28 13:20:00,63.11,63.24,63.08,63.24,11600.0,57.8087,57.9278,57.7812,57.9278,11600.0
2014-08-28 13:30:00,63.21,63.22,63.17,63.21,5500.0,57.9003,57.9095,57.8637,57.9003,5500.0
2014-08-28 13:40:00,63.22,63.24,63.13,63.19,7700.0,57.9095,57.9278,57.827,57.882,7700.0
2014-08-28 13:50:00,63.2,63.23,63.16,63.19,3600.0,57.8912,57.9186,57.8545,57.882,3600.0
2014-08-28 14:00:00,63.18,63.18,63.08,63.16,9400.0,57.8728,57.8728,57.7812,57.8545,9400.0
2014-08-28 14:10:00,63.14,63.17,63.12,63.13,3000.0,57.8362,57.8637,57.8179,57.827,3000.0
2014-08-28 14:20:00,63.13,63.14,63.09,63.14,8700.0,57.827,57.8362,57.7904,57.8362,8700.0
2014-08-28 14:30:00,63.13,63.14,63.1,63.1,4600.0,57.827,57.8362,57.7996,57.7996,4600.0
2014-08-28 14:40:00,63.1,63.13,63.1,63.12,5600.0,57.7996,57.827,57.7996,57.8179,5600.0
2014-08-28 14:50:00,63.13,63.14,63.09,63.14,9300.0,57.827,57.8362,57.7904,57.8362,9300.0
2014-08-28 15:00:00,63.12,63.28,63.12,63.2,19400.0,57.8179,57.9644,57.8179,57.8912,19400.0
2014-08-28 15:10:00,63.21,63.28,63.21,63.27,5700.0,57.9003,57.9644,57.9003,57.9553,5700.0
2014-08-28 15:20:00,63.27,63.28,63.21,63.24,8000.0,57.9553,57.9644,57.9003,57.9278,8000.0
2014-08-28 15:30:00,63.25,63.26,63.2,63.2,9800.0,57.937,57.9461,57.8912,57.8912,9800.0
2014-08-28 15:40:00,63.19,63.24,63.17,63.21,22900.0,57.882,57.9278,57.8637,57.9003,22900.0
2014-08-28 15:50:00,63.2,63.23,63.13,63.2,44500.0,57.8912,57.9186,57.827,57.8912,44500.0
2014-08-29 09:30:00,63.42,63.68,63.26,63.46,36500.0,58.0927,58.3308,57.9461,58.1293,36500.0
2014-08-29 09:40:00,63.46,63.57,63.18,63.18,8900.0,58.1293,58.2301,57.8728,57.8728,8900.0
2014-08-29 09:50:00,63.17,63.17,62.87,63.07,23000.0,57.8637,57.8637,57.5889,57.7721,23000.0
2014-08-29 10:00:00,63.06,63.25,63.06,63.06,6500.0,57.7629,57.937,57.7629,57.7629,6500.0
2014-08-29 10:10:00,63.06,63.09,62.94,62.97,7900.0,57.7629,57.7904,57.653,57.6805,7900.0
2014-08-29 10:20:00,62.97,63.11,62.93,63.1,13000.0,57.6805,57.8087,57.6438,57.7996,13000.0
2014-08-29 10:30:00,63.1,63.21,63.1,63.21,3900.0,57.7996,57.9003,57.7996,57.9003,3900.0
2014-08-29 10:40:00,63.21,63.34,63.19,63.34,4800.0,57.9003,58.0194,57.882,58.0194,4800.0
2014-08-29 10:50:00,63.38,63.44,63.37,63.44,3300.0,58.056,58.111,58.0469,58.111,3300.0
2014-08-29 11:00:00,63.48,63.49,63.36,63.41,4200.0,58.1476,58.1568,58.0377,58.0835,4200.0
2014-08-29 11:10:00,63.4,63.45,63.35,63.43,5400.0,58.0744,58.1202,58.0286,58.1018,5400.0
2014-08-29 11:20:00,63.44,63.47,63.36,63.45,6700.0,58.111,58.1385,58.0377,58.1202,6700.0
2014-08-29 11:30:00,63.45,63.61,63.45,63.58,6800.0,58.1202,58.2667,58.1202,58.2392,6800.0
2014-08-29 11:40:00,63.59,63.63,63.57,63.63,5600.0,58.2484,58.285,58.2301,58.285,5600.0
2014-08-29 11:50:00,63.62,63.63,63.58,63.63,2100.0,58.2759,58.285,58.2392,58.285,2100.0
2014-08-29 12:00:00,63.64,63.64,63.47,63.48,2200.0,58.2942,58.2942,58.1385,58.1476,2200.0
2014-08-29 12:10:00,63.4,63.4,63.31,63.32,2800.0,58.0744,58.0744,57.9919,58.0011,2800.0
2014-08-29 12:20:00,63.29,63.38,63.2,63.24,22800.0,57.9736,58.056,57.8912,57.9278,22800.0
2014-08-29 12:30:00,63.24,63.34,63.24,63.34,1900.0,57.9278,58.0194,57.9278,58.0194,1900.0
2014-08-29 12:40:00,63.33,63.33,63.27,63.32,1400.0,58.0102,58.0102,57.9553,58.0011,1400.0
2014-08-29 12:50:00,63.3,63.34,63.27,63.27,4400.0,57.9828,58.0194,57.9553,57.9553,4400.0
2014-08-29 13:00:00,63.28,63.31,63.28,63.29,2000.0,57.9644,57.9919,57.9644,57.9736,2000.0
2014-08-29 13:10:00,63.27,63.32,63.24,63.32,4800.0,57.9553,58.0011,57.9278,58.0011,4800.0
2014-08-29 13:20:00,63.31,63.31,63.28,63.28,2800.0,57.9919,57.9919,57.9644,57.9644,2800.0
2014-08-29 13:30:00,63.33,63.33,63.28,63.31,4300.0,58.0102,58.0102,57.9644,57.9919,4300.0
2014-08-29 13:40:00,63.31,63.36,63.3,63.32,2300.0,57.9919,58.0377,57.9828,58.0011,2300.0
2014-08-29 13:50:00,63.31,63.39,63.28,63.39,11400.0,57.9919,58.0652,57.9644,58.0652,11400.0
2014-08-29 14:00:00,63.37,63.43,63.35,63.4,5400.0,58.0469,58.1018,58.0286,58.0744,5400.0
2014-08-29 14:10:00,63.4,63.42,63.36,63.37,3400.0,58.0744,58.0927,58.0377,58.0469,3400.0
2014-08-29 14:20:00,63.41,63.45,63.37,63.45,6700.0,58.0835,58.1202,58.0469,58.1202,6700.0
2014-08-29 14:30:00,63.45,63.48,63.35,63.4,8700.0,58.1202,58.1476,58.0286,58.0744,8700.0
2014-08-29 14:40:00,63.37,63.37,63.32,63.36,2700.0,58.0469,58.0469,58.0011,58.0377,2700.0
2014-08-29 14:50:00,63.36,63.36,63.31,63.31,1300.0,58.0377,58.0377,57.9919,57.9919,1300.0
2014-08-29 15:00:00,63.32,63.37,63.31,63.31,5100.0,58.0011,58.0469,57.9919,57.9919,5100.0
2014-08-29 15:10:00,63.32,63.35,63.31,63.33,5900.0,58.0011,58.0286,57.9919,58.0102,5900.0
2014-08-29 15:20:00,63.33,63.33,63.29,63.32,8200.0,58.0102,58.0102,57.9736,58.0011,8200.0
2014-08-29 15:30:00,63.31,63.36,63.3,63.34,7500.0,57.9919,58.0377,57.9828,58.0194,7500.0
2014-08-29 15:40:00,63.33,63.37,63.3,63.37,8800.0,58.0102,58.0469,57.9828,58.0469,8800.0
2014-08-29 15:50:00,63.38,63.42,63.35,63.39,30700.0,58.056,58.0927,58.0286,58.0652,30700.0
2014-09-02 09:30:00,63.64,63.83,63.09,63.19,20600.0,58.2942,58.4682,57.7904,57.882,20600.0
2014-09-02 09:40:00,63.16,63.38,63.14,63.35,25900.0,57.8545,58.056,57.8362,58.0286,25900.0
2014-09-02 09:50:00,63.35,63.38,63.19,63.29,25800.0,58.0286,58.056,57.882,57.9736,25800.0
2014-09-02 10:00:00,63.3,63.35,63.09,63.09,22800.0,57.9828,58.0286,57.7904,57.7904,22800.0
2014-09-02 10:10:00,63.16,63.33,63.1,63.3,18000.0,57.8545,58.0102,57.7996,57.9828,18000.0
2014-09-02 10:20:00,63.3,63.37,63.28,63.33,17300.0,57.9828,58.0469,57.9644,58.0102,17300.0
2014-09-02 10:30:00,63.33,63.38,63.25,63.38,20800.0,58.0102,58.056,57.937,58.056,20800.0
2014-09-02 10:40:00,63.37,63.43,63.28,63.28,14100.0,58.0469,58.1018,57.9644,57.9644,14100.0
2014-09-02 10:50:00,63.27,63.35,63.22,63.35,20700.0,57.9553,58.0286,57.9095,58.0286,20700.0
2014-09-02 11:00:00,63.35,63.35,63.27,63.31,15500.0,58.0286,58.0286,57.9553,57.9919,15500.0
2014-09-02 11:10:00,63.3,63.3,62.97,62.99,19600.0,57.9828,57.9828,57.6805,57.6988,19600.0
2014-09-02 11:20:00,62.97,63.0,62.77,62.77,14700.0,57.6805,57.708,57.4973,57.4973,14700.0
2014-09-02 11:30:00,62.78,62.83,62.77,62.77,13800.0,57.5064,57.5522,57.4973,57.4973,13800.0
2014-09-02 11:40:00,62.76,62.77,62.68,62.71,15100.0,57.4881,57.4973,57.4148,57.4423,15100.0
2014-09-02 11:50:00,62.69,62.84,62.68,62.78,27600.0,57.424,57.5614,57.4148,57.5064,27600.0
2014-09-02 12:00:00,62.79,62.79,62.69,62.71,13400.0,57.5156,57.5156,57.424,57.4423,13400.0
2014-09-02 12:10:00,62.71,62.76,62.7,62.73,8400.0,57.4423,57.4881,57.4332,57.4606,8400.0
2014-09-02 12:20:00,62.75,62.78,62.68,62.75,12900.0,57.479,57.5064,57.4148,57.479,12900.0
2014-09-02 12:30:00,62.74,62.76,62.64,62.66,8800.0,57.4698,57.4881,57.3782,57.3965,8800.0
2014-09-02 12:40:00,62.64,62.67,62.51,62.51,10700.0,57.3782,57.4057,57.2591,57.2591,10700.0
2014-09-02 12:50:00,62.52,62.53,62.43,62.43,8800.0,57.2683,57.2774,57.1858,57.1858,8800.0
2014-09-02 13:00:00,62.44,62.54,62.41,62.54,8200.0,57.195,57.2866,57.1675,57.2866,8200.0
2014-09-02 13:10:00,62.53,62.6,62.5,62.5,6600.0,57.2774,57.3416,57.25,57.25,6600.0
2014-09-02 13:20:00,62.53,62.54,62.48,62.5,5400.0,57.2774,57.2866,57.2316,57.25,5400.0
2014-09-02 13:30:00,62.5,62.57,62.48,62.56,4800.0,57.25,57.3141,57.2316,57.3049,4800.0
2014-09-02 13:40:00,62.58,62.64,62.5,62.61,7300.0,57.3232,57.3782,57.25,57.3507,7300.0
2014-09-02 13:50:00,62.62,62.71,62.56,62.64,12900.0,57.3599,57.4423,57.3049,57.3782,12900.0
2014-09-02 14:00:00,62.62,62.62,62.48,62.56,22000.0,57.3599,57.3599,57.2316,57.3049,22000.0
2014-09-02 14:10:00,62.56,62.67,62.56,62.65,7000.0,57.3049,57.4057,57.3049,57.3874,7000.0
2014-09-02 14:20:00,62.63,62.74,62.63,62.71,10200.0,57.369,57.4698,57.369,57.4423,10200.0
2014-09-02 14:30:00,62.71,62.77,62.69,62.7,8400.0,57.4423,57.4973,57.424,57.4332,8400.0
2014-09-02 14:40:00,62.7,62.72,62.64,62.71,7300.0,57.4332,57.4515,57.3782,57.4423,7300.0
2014-09-02 14:50:00,62.69,62.75,62.65,62.66,12400.0,57.424,57.479,57.3874,57.3965,12400.0
2014-09-02 15:00:00,62.65,62.7,62.63,62.66,8500.0,57.3874,57.4332,57.369,57.3965,8500.0
2014-09-02 15:10:00,62.66,62.71,62.63,62.63,10100.0,57.3965,57.4423,57.369,57.369,10100.0
2014-09-02 15:20:00,62.62,62.71,62.6,62.6,23900.0,57.3599,57.4423,57.3416,57.3416,23900.0
2014-09-02 15:30:00,62.6,62.67,62.53,62.66,20400.0,57.3416,57.4057,57.2774,57.3965,20400.0
2014-09-02 15:40:00,62.66,62.77,62.65,62.71,26500.0,57.3965,57.4973,57.3874,57.4423,26500.0
2014-09-02 15:50:00,62.72,62.76,62.69,62.72,42600.0,57.4515,57.4881,57.424,57.4515,42600.0
2014-09-03 09:30:00,63.07,63.2,62.55,62.55,39300.0,57.7721,57.8912,57.2958,57.2958,39300.0
2014-09-03 09:40:00,62.61,62.89,62.58,62.87,17400.0,57.3507,57.6072,57.3232,57.5889,17400.0
2014-09-03 09:50:00,62.85,62.87,62.6,62.66,25300.0,57.5706,57.5889,57.3416,57.3965,25300.0
2014-09-03 10:00:00,62.69,62.79,62.68,62.79,10900.0,57.424,57.5156,57.4148,57.5156,10900.0
2014-09-03 10:10:00,62.79,62.94,62.74,62.79,16100.0,57.5156,57.653,57.4698,57.5156,16100.0
2014-09-03 10:20:00,62.8,62.81,62.55,62.6,18500.0,57.5248,57.5339,57.2958,57.3416,18500.0
2014-09-03 10:30:00,62.58,62.64,62.51,62.53,15700.0,57.3232,57.3782,57.2591,57.2774,15700.0
2014-09-03 10:40:00,62.57,62.6,62.46,62.53,20300.0,57.3141,57.3416,57.2133,57.2774,20300.0
2014-09-03 10:50:00,62.55,62.58,62.45,62.46,11100.0,57.2958,57.3232,57.2042,57.2133,11100.0
2014-09-03 11:00:00,62.47,62.49,62.38,62.38,12400.0,57.2225,57.2408,57.14,57.14,12400.0
2014-09-03 11:10:00,62.37,62.4,62.25,62.35,22600.0,57.1309,57.1584,57.021,57.1126,22600.0
2014-09-03 11:20:00,62.35,62.39,62.26,62.29,11500.0,57.1126,57.1492,57.0301,57.0576,11500.0
2014-09-03 11:30:00,62.28,62.28,62.2,62.21,19200.0,57.0484,57.0484,56.9752,56.9843,19200.0
2014-09-03 11:40:00,62.2,62.21,62.11,62.15,8600.0,56.9752,56.9843,56.8927,56.9294,8600.0
2014-09-03 11:50:00,62.11,62.22,62.07,62.07,14600.0,56.8927,56.9935,56.8561,56.8561,14600.0
2014-09-03 12:00:00,62.08,62.1,61.98,62.09,16500.0,56.8652,56.8836,56.7736,56.8744,16500.0
2014-09-03 12:10:00,62.1,62.18,62.03,62.11,14700.0,56.8836,56.9568,56.8194,56.8927,14700.0
2014-09-03 12:20:00,62.11,62.11,62.07,62.08,8600.0,56.8927,56.8927,56.8561,56.8652,8600.0
2014-09-03 12:30:00,62.07,62.07,62.01,62.01,16700.0,56.8561,56.8561,56.8011,56.8011,16700.0
2014-09-03 12:40:00,62.04,62.08,61.85,61.9,30000.0,56.8286,56.8652,56.6546,56.7004,30000.0
2014-09-03 12:50:00,61.89,61.9,61.7,61.85,63500.0,56.6912,56.7004,56.5172,56.6546,63500.0
2014-09-03 13:00:00,61.88,62.01,61.83,61.98,12000.0,56.682,56.8011,56.6362,56.7736,12000.0
2014-09-03 13:10:00,62.01,62.05,61.91,61.93,9100.0,56.8011,56.8378,56.7095,56.7278,9100.0
2014-09-03 13:20:00,61.94,62.05,61.86,62.01,24000.0,56.737,56.8378,56.6637,56.8011,24000.0
2014-09-03 13:30:00,62.02,62.12,61.99,62.08,10400.0,56.8103,56.9019,56.7828,56.8652,10400.0
2014-09-03 13:40:00,62.08,62.09,62.02,62.03,7200.0,56.8652,56.8744,56.8103,56.8194,7200.0
2014-09-03 13:50:00,62.02,62.08,61.99,62.05,9700.0,56.8103,56.8652,56.7828,56.8378,9700.0
2014-09-03 14:00:00,62.06,62.06,61.93,62.02,9900.0,56.8469,56.8469,56.7278,56.8103,9900.0
2014-09-03 14:10:00,62.03,62.03,61.84,61.84,11500.0,56.8194,56.8194,56.6454,56.6454,11500.0
2014-09-03 14:20:00,61.86,61.9,61.77,61.81,12000.0,56.6637,56.7004,56.5813,56.6179,12000.0
2014-09-03 14:30:00,61.82,61.96,61.8,61.96,19400.0,56.6271,56.7553,56.6088,56.7553,19400.0
2014-09-03 14:40:00,61.94,62.04,61.94,61.95,9800.0,56.737,56.8286,56.737,56.7462,9800.0
2014-09-03 14:50:00,61.97,61.97,61.9,61.93,13100.0,56.7645,56.7645,56.7004,56.7278,13100.0
2014-09-03 15:00:00,61.94,61.94,61.85,61.86,17200.0,56.737,56.737,56.6546,56.6637,17200.0
2014-09-03 15:10:00,61.85,61.89,61.81,61.83,17200.0,56.6546,56.6912,56.6179,56.6362,17200.0
2014-09-03 15:20:00,61.82,61.94,61.81,61.91,24700.0,56.6271,56.737,56.6179,56.7095,24700.0
2014-09-03 15:30:00,61.91,61.98,61.91,61.96,19400.0,56.7095,56.7736,56.7095,56.7553,19400.0
2014-09-03 15:40:00,61.96,61.96,61.89,61.92,34900.0,56.7553,56.7553,56.6912,56.7187,34900.0
2014-09-03 15:50:00,61.92,62.1,61.92,62.05,63200.0,56.7187,56.8836,56.7187,56.8378,63200.0
2014-09-04 09:30:00,62.07,62.38,62.07,62.35,17100.0,56.8561,57.14,56.8561,57.1126,17100.0
2014-09-04 09:40:00,62.3,62.59,62.27,62.54,22300.0,57.0668,57.3324,57.0393,57.2866,22300.0
2014-09-04 09:50:00,62.52,62.58,62.37,62.48,18000.0,57.2683,57.3232,57.1309,57.2316,18000.0
2014-09-04 10:00:00,62.49,62.89,62.46,62.87,32900.0,57.2408,57.6072,57.2133,57.5889,32900.0
2014-09-04 10:10:00,62.84,62.96,62.73,62.75,22200.0,57.5614,57.6713,57.4606,57.479,22200.0
2014-09-04 10:20:00,62.77,62.77,62.63,62.68,15800.0,57.4973,57.4973,57.369,57.4148,15800.0
2014-09-04 10:30:00,62.7,62.78,62.66,62.69,27200.0,57.4332,57.5064,57.3965,57.424,27200.0
2014-09-04 10:40:00,62.7,62.85,62.68,62.81,8100.0,57.4332,57.5706,57.4148,57.5339,8100.0
2014-09-04 10:50:00,62.8,62.93,62.78,62.9,8300.0,57.5248,57.6438,57.5064,57.6164,8300.0
2014-09-04 11:00:00,62.88,63.0,62.88,62.99,15100.0,57.598,57.708,57.598,57.6988,15100.0
2014-09-04 11:10:00,62.99,63.11,62.99,63.11,8400.0,57.6988,57.8087,57.6988,57.8087,8400.0
2014-09-04 11:20:00,63.1,63.11,62.92,62.94,12200.0,57.7996,57.8087,57.6347,57.653,12200.0
2014-09-04 11:30:00,62.93,62.93,62.81,62.88,13800.0,57.6438,57.6438,57.5339,57.598,13800.0
2014-09-04 11:40:00,62.88,62.94,62.86,62.91,5400.0,57.598,57.653,57.5797,57.6255,5400.0
2014-09-04 11:50:00,62.9,62.92,62.83,62.86,9400.0,57.6164,57.6347,57.5522,57.5797,9400.0
2014-09-04 12:00:00,62.88,62.89,62.77,62.77,10300.0,57.598,57.6072,57.4973,57.4973,10300.0
2014-09-04 12:10:00,62.8,62.82,62.73,62.82,6000.0,57.5248,57.5431,57.4606,57.5431,6000.0
2014-09-04 12:20:00,62.82,62.87,62.76,62.79,8400.0,57.5431,57.5889,57.4881,57.5156,8400.0
2014-09-04 12:30:00,62.79,62.82,62.72,62.82,6900.0,57.5156,57.5431,57.4515,57.5431,6900.0
2014-09-04 12:40:00,62.8,62.83,62.7,62.74,7800.0,57.5248,57.5522,57.4332,57.4698,7800.0
2014-09-04 12:50:00,62.73,62.83,62.73,62.76,4700.0,57.4606,57.5522,57.4606,57.4881,4700.0
2014-09-04 13:00:00,62.78,62.86,62.76,62.85,55200.0,57.5064,57.5797,57.4881,57.5706,55200.0
2014-09-04 13:10:00,62.86,62.89,62.76,62.78,7300.0,57.5797,57.6072,57.4881,57.5064,7300.0
2014-09-04 13:20:00,62.78,62.78,62.74,62.75,5300.0,57.5064,57.5064,57.4698,57.479,5300.0
2014-09-04 13:30:00,62.76,62.76,62.62,62.64,7500.0,57.4881,57.4881,57.3599,57.3782,7500.0
2014-09-04 13:40:00,62.62,62.63,62.57,62.57,5200.0,57.3599,57.369,57.3141,57.3141,5200.0
2014-09-04 13:50:00,62.56,62.6,62.51,62.54,12200.0,57.3049,57.3416,57.2591,57.2866,12200.0
2014-09-04 14:00:00,62.51,62.55,62.45,62.45,17400.0,57.2591,57.2958,57.2042,57.2042,17400.0
2014-09-04 14:10:00,62.45,62.49,62.4,62.4,9000.0,57.2042,57.2408,57.1584,57.1584,9000.0
2014-09-04 14:20:00,62.4,62.42,62.24,62.26,10800.0,57.1584,57.1767,57.0118,57.0301,10800.0
2014-09-04 14:30:00,62.28,62.3,62.18,62.26,13800.0,57.0484,57.0668,56.9568,57.0301,13800.0
2014-09-04 14:40:00,62.26,62.29,62.17,62.19,9100.0,57.0301,57.0576,56.9477,56.966,9100.0
2014-09-04 14:50:00,62.17,62.21,62.0,62.03,13000.0,56.9477,56.9843,56.792,56.8194,13000.0
2014-09-04 15:00:00,62.02,62.09,61.94,61.94,16900.0,56.8103,56.8744,56.737,56.737,16900.0
2014-09-04 15:10:00,61.94,61.94,61.78,61.78,20200.0,56.737,56.737,56.5904,56.5904,20200.0
2014-09-04 15:20:00,61.8,61.92,61.76,61.92,17800.0,56.6088,56.7187,56.5721,56.7187,17800.0
2014-09-04 15:30:00,61.92,61.94,61.81,61.84,27500.0,56.7187,56.737,56.6179,56.6454,27500.0
2014-09-04 15:40:00,61.84,61.97,61.81,61.96,48400.0,56.6454,56.7645,56.6179,56.7553,48400.0
2014-09-04 15:50:00,61.98,62.11,61.97,62.03,73300.0,56.7736,56.8927,56.7645,56.8194,73300.0
2014-09-05 09:30:00,62.06,62.26,61.7,61.7,20100.0,56.8469,57.0301,56.5172,56.5172,20100.0
2014-09-05 09:40:00,61.8,62.33,61.8,62.31,31500.0,56.6088,57.0942,56.6088,57.0759,31500.0
2014-09-05 09:50:00,62.3,62.32,62.11,62.21,13400.0,57.0668,57.0851,56.8927,56.9843,13400.0
2014-09-05 10:00:00,62.2,62.22,62.02,62.13,60400.0,56.9752,56.9935,56.8103,56.911,60400.0
2014-09-05 10:10:00,62.14,62.21,62.04,62.08,4600.0,56.9202,56.9843,56.8286,56.8652,4600.0
2014-09-05 10:20:00,62.09,62.18,62.09,62.14,8000.0,56.8744,56.9568,56.8744,56.9202,8000.0
2014-09-05 10:30:00,62.07,62.14,61.96,61.96,8600.0,56.8561,56.9202,56.7553,56.7553,8600.0
2014-09-05 10:40:00,61.98,62.22,61.98,62.0,6600.0,56.7736,56.9935,56.7736,56.792,6600.0
2014-09-05 10:50:00,62.06,62.28,62.06,62.17,6600.0,56.8469,57.0484,56.8469,56.9477,6600.0
2014-09-05 11:00:00,62.16,62.29,62.13,62.28,8100.0,56.9385,57.0576,56.911,57.0484,8100.0
2014-09-05 11:10:00,62.28,62.28,62.18,62.21,5700.0,57.0484,57.0484,56.9568,56.9843,5700.0
2014-09-05 11:20:00,62.23,62.29,62.17,62.17,6800.0,57.0026,57.0576,56.9477,56.9477,6800.0
2014-09-05 11:30:00,62.22,62.27,62.15,62.19,8400.0,56.9935,57.0393,56.9294,56.966,8400.0
2014-09-05 11:40:00,62.2,62.45,62.2,62.44,25800.0,56.9752,57.2042,56.9752,57.195,25800.0
2014-09-05 11:50:00,62.43,62.43,62.32,62.36,14700.0,57.1858,57.1858,57.0851,57.1217,14700.0
2014-09-05 12:00:00,62.37,62.4,62.32,62.32,4600.0,57.1309,57.1584,57.0851,57.0851,4600.0
2014-09-05 12:10:00,62.32,62.34,62.2,62.2,10100.0,57.0851,57.1034,56.9752,56.9752,10100.0
2014-09-05 12:20:00,62.24,62.3,62.18,62.29,4800.0,57.0118,57.0668,56.9568,57.0576,4800.0
2014-09-05 12:30:00,62.3,62.33,62.27,62.32,20900.0,57.0668,57.0942,57.0393,57.0851,20900.0
2014-09-05 12:40:00,62.29,62.34,62.28,62.29,15000.0,57.0576,57.1034,57.0484,57.0576,15000.0
2014-09-05 12:50:00,62.28,62.33,62.27,62.29,3500.0,57.0484,57.0942,57.0393,57.0576,3500.0
2014-09-05 13:00:00,62.28,62.48,62.28,62.46,6600.0,57.0484,57.2316,57.0484,57.2133,6600.0
2014-09-05 13:10:00,62.47,62.47,62.41,62.42,4400.0,57.2225,57.2225,57.1675,57.1767,4400.0
2014-09-05 13:20:00,62.41,62.41,62.35,62.37,8800.0,57.1675,57.1675,57.1126,57.1309,8800.0
2014-09-05 13:30:00,62.37,62.39,62.3,62.3,9800.0,57.1309,57.1492,57.0668,57.0668,9800.0
2014-09-05 13:40:00,62.31,62.32,62.19,62.19,6500.0,57.0759,57.0851,56.966,56.966,6500.0
2014-09-05 13:50:00,62.2,62.31,62.2,62.3,9100.0,56.9752,57.0759,56.9752,57.0668,9100.0
2014-09-05 14:00:00,62.3,62.45,62.29,62.38,64300.0,57.0668,57.2042,57.0576,57.14,64300.0
2014-09-05 14:10:00,62.39,62.46,62.36,62.46,12100.0,57.1492,57.2133,57.1217,57.2133,12100.0
2014-09-05 14:20:00,62.45,62.74,62.45,62.61,21300.0,57.2042,57.4698,57.2042,57.3507,21300.0
2014-09-05 14:30:00,62.63,62.64,62.57,62.58,9200.0,57.369,57.3782,57.3141,57.3232,9200.0
2014-09-05 14:40:00,62.6,62.61,62.55,62.58,8400.0,57.3416,57.3507,57.2958,57.3232,8400.0
2014-09-05 14:50:00,62.6,62.63,62.56,62.59,8200.0,57.3416,57.369,57.3049,57.3324,8200.0
2014-09-05 15:00:00,62.56,62.64,62.48,62.63,12500.0,57.3049,57.3782,57.2316,57.369,12500.0
2014-09-05 15:10:00,62.64,62.76,62.64,62.71,19400.0,57.3782,57.4881,57.3782,57.4423,19400.0
2014-09-05 15:20:00,62.71,62.73,62.69,62.7,15400.0,57.4423,57.4606,57.424,57.4332,15400.0
2014-09-05 15:30:00,62.7,62.74,62.66,62.7,35800.0,57.4332,57.4698,57.3965,57.4332,35800.0
2014-09-05 15:40:00,62.71,62.82,62.69,62.74,35700.0,57.4423,57.5431,57.424,57.4698,35700.0
2014-09-05 15:50:00,62.74,62.74,62.61,62.69,61700.0,57.4698,57.4698,57.3507,57.424,61700.0
2014-09-08 09:30:00,62.54,62.63,62.4,62.63,5000.0,57.2866,57.369,57.1584,57.369,5000.0
2014-09-08 09:40:00,62.62,62.84,62.5,62.6,4300.0,57.3599,57.5614,57.25,57.3416,4300.0
2014-09-08 09:50:00,62.6,62.85,62.6,62.71,5600.0,57.3416,57.5706,57.3416,57.4423,5600.0
2014-09-08 10:00:00,62.71,62.82,62.65,62.65,6400.0,57.4423,57.5431,57.3874,57.3874,6400.0
2014-09-08 10:10:00,62.63,62.69,62.54,62.54,4400.0,57.369,57.424,57.2866,57.2866,4400.0
2014-09-08 10:20:00,62.51,62.54,62.46,62.51,4600.0,57.2591,57.2866,57.2133,57.2591,4600.0
2014-09-08 10:30:00,62.53,62.53,62.44,62.53,2700.0,57.2774,57.2774,57.195,57.2774,2700.0
2014-09-08 10:40:00,62.53,62.58,62.5,62.54,6000.0,57.2774,57.3232,57.25,57.2866,6000.0
2014-09-08 10:50:00,62.51,62.63,62.48,62.62,3400.0,57.2591,57.369,57.2316,57.3599,3400.0
2014-09-08 11:00:00,62.61,62.63,62.55,62.61,5300.0,57.3507,57.369,57.2958,57.3507,5300.0
2014-09-08 11:10:00,62.6,62.6,62.5,62.53,1200.0,57.3416,57.3416,57.25,57.2774,1200.0
2014-09-08 11:20:00,62.51,62.6,62.51,62.55,4100.0,57.2591,57.3416,57.2591,57.2958,4100.0
2014-09-08 11:30:00,62.49,62.56,62.47,62.47,2500.0,57.2408,57.3049,57.2225,57.2225,2500.0
2014-09-08 11:40:00,62.46,62.51,62.44,62.49,3000.0,57.2133,57.2591,57.195,57.2408,3000.0
2014-09-08 11:50:00,62.47,62.47,62.39,62.43,16300.0,57.2225,57.2225,57.1492,57.1858,16300.0
2014-09-08 12:00:00,62.42,62.5,62.38,62.48,9700.0,57.1767,57.25,57.14,57.2316,9700.0
2014-09-08 12:10:00,62.46,62.49,62.45,62.45,1400.0,57.2133,57.2408,57.2042,57.2042,1400.0
2014-09-08 12:20:00,62.47,62.49,62.43,62.45,9400.0,57.2225,57.2408,57.1858,57.2042,9400.0
2014-09-08 12:30:00,62.44,62.48,62.41,62.48,8100.0,57.195,57.2316,57.1675,57.2316,8100.0
2014-09-08 12:40:00,62.42,62.49,62.42,62.49,16400.0,57.1767,57.2408,57.1767,57.2408,16400.0
2014-09-08 12:50:00,62.5,62.5,62.45,62.46,1600.0,57.25,57.25,57.2042,57.2133,1600.0
2014-09-08 13:00:00,62.43,62.48,62.34,62.34,5300.0,57.1858,57.2316,57.1034,57.1034,5300.0
2014-09-08 13:10:00,62.3,62.37,62.18,62.18,2700.0,57.0668,57.1309,56.9568,56.9568,2700.0
2014-09-08 13:20:00,62.22,62.3,62.19,62.22,2600.0,56.9935,57.0668,56.966,56.9935,2600.0
2014-09-08 13:30:00,62.22,62.29,62.17,62.29,6800.0,56.9935,57.0576,56.9477,57.0576,6800.0
2014-09-08 13:40:00,62.29,62.29,62.17,62.25,7000.0,57.0576,57.0576,56.9477,57.021,7000.0
2014-09-08 13:50:00,62.21,62.21,62.14,62.18,1500.0,56.9843,56.9843,56.9202,56.9568,1500.0
2014-09-08 14:00:00,62.15,62.2,62.15,62.18,1000.0,56.9294,56.9752,56.9294,56.9568,1000.0
2014-09-08 14:10:00,62.18,62.26,62.18,62.26,9400.0,56.9568,57.0301,56.9568,57.0301,9400.0
2014-09-08 14:20:00,62.22,62.22,62.16,62.17,1300.0,56.9935,56.9935,56.9385,56.9477,1300.0
2014-09-08 14:30:00,62.19,62.23,62.16,62.2,8900.0,56.966,57.0026,56.9385,56.9752,8900.0
2014-09-08 14:40:00,62.19,62.24,62.16,62.2,2900.0,56.966,57.0118,56.9385,56.9752,2900.0
2014-09-08 14:50:00,62.22,62.22,62.17,62.18,3800.0,56.9935,56.9935,56.9477,56.9568,3800.0
2014-09-08 15:00:00,62.18,62.27,62.18,62.23,9300.0,56.9568,57.0393,56.9568,57.0026,9300.0
2014-09-08 15:10:00,62.23,62.38,62.22,62.38,9000.0,57.0026,57.14,56.9935,57.14,9000.0
2014-09-08 15:20:00,62.37,62.43,62.36,62.43,11800.0,57.1309,57.1858,57.1217,57.1858,11800.0
2014-09-08 15:30:00,62.44,62.53,62.43,62.52,10900.0,57.195,57.2774,57.1858,57.2683,10900.0
2014-09-08 15:40:00,62.51,62.52,62.41,62.44,21300.0,57.2591,57.2683,57.1675,57.195,21300.0
2014-09-08 15:50:00,62.46,62.49,62.4,62.41,22700.0,57.2133,57.2408,57.1584,57.1675,22700.0
2014-09-09 09:30:00,62.43,62.51,62.27,62.51,11800.0,57.1858,57.2591,57.0393,57.2591,11800.0
2014-09-09 09:40:00,62.55,62.66,62.5,62.61,24200.0,57.2958,57.3965,57.25,57.3507,24200.0
2014-09-09 09:50:00,62.65,62.65,62.47,62.51,48300.0,57.3874,57.3874,57.2225,57.2591,48300.0
2014-09-09 10:00:00,62.48,62.55,62.4,62.5,171800.0,57.2316,57.2958,57.1584,57.25,171800.0
2014-09-09 10:10:00,62.49,62.49,62.27,62.27,5800.0,57.2408,57.2408,57.0393,57.0393,5800.0
2014-09-09 10:20:00,62.24,62.28,62.19,62.26,3600.0,57.0118,57.0484,56.966,57.0301,3600.0
2014-09-09 10:30:00,62.23,62.26,62.03,62.1,5000.0,57.0026,57.0301,56.8194,56.8836,5000.0
2014-09-09 10:40:00,62.05,62.08,61.96,61.99,2500.0,56.8378,56.8652,56.7553,56.7828,2500.0
2014-09-09 10:50:00,61.93,62.08,61.93,62.06,4200.0,56.7278,56.8652,56.7278,56.8469,4200.0
2014-09-09 11:00:00,62.07,62.13,62.05,62.11,800.0,56.8561,56.911,56.8378,56.8927,800.0
2014-09-09 11:10:00,62.16,62.24,62.15,62.19,4000.0,56.9385,57.0118,56.9294,56.966,4000.0
2014-09-09 11:20:00,62.2,62.21,62.08,62.12,2600.0,56.9752,56.9843,56.8652,56.9019,2600.0
2014-09-09 11:30:00,62.11,62.12,62.09,62.09,1700.0,56.8927,56.9019,56.8744,56.8744,1700.0
2014-09-09 11:40:00,62.08,62.12,62.03,62.12,9700.0,56.8652,56.9019,56.8194,56.9019,9700.0
2014-09-09 11:50:00,62.14,62.15,62.0,62.11,13600.0,56.9202,56.9294,56.792,56.8927,13600.0
2014-09-09 12:00:00,62.07,62.07,61.96,61.99,1700.0,56.8561,56.8561,56.7553,56.7828,1700.0
2014-09-09 12:10:00,61.98,61.99,61.98,61.99,300.0,56.7736,56.7828,56.7736,56.7828,300.0
2014-09-09 12:20:00,61.99,62.03,61.99,62.02,3600.0,56.7828,56.8194,56.7828,56.8103,3600.0
2014-09-09 12:30:00,62.02,62.05,61.95,61.95,2900.0,56.8103,56.8378,56.7462,56.7462,2900.0
2014-09-09 12:40:00,61.95,62.01,61.94,61.97,3500.0,56.7462,56.8011,56.737,56.7645,3500.0
2014-09-09 12:50:00,61.96,61.97,61.88,61.9,3300.0,56.7553,56.7645,56.682,56.7004,3300.0
2014-09-09 13:00:00,61.91,61.94,61.83,61.83,3300.0,56.7095,56.737,56.6362,56.6362,3300.0
2014-09-09 13:10:00,61.91,61.93,61.87,61.9,1600.0,56.7095,56.7278,56.6729,56.7004,1600.0
2014-09-09 13:20:00,61.87,61.91,61.86,61.86,1500.0,56.6729,56.7095,56.6637,56.6637,1500.0
2014-09-09 13:30:00,61.93,61.97,61.89,61.89,8700.0,56.7278,56.7645,56.6912,56.6912,8700.0
2014-09-09 13:40:00,61.9,61.95,61.88,61.93,13300.0,56.7004,56.7462,56.682,56.7278,13300.0
2014-09-09 13:50:00,61.92,61.94,61.88,61.91,4700.0,56.7187,56.737,56.682,56.7095,4700.0
2014-09-09 14:00:00,61.88,61.89,61.81,61.81,5300.0,56.682,56.6912,56.6179,56.6179,5300.0
2014-09-09 14:10:00,61.82,61.85,61.75,61.76,3600.0,56.6271,56.6546,56.563,56.5721,3600.0
2014-09-09 14:20:00,61.78,61.8,61.73,61.75,6000.0,56.5904,56.6088,56.5446,56.563,6000.0
2014-09-09 14:30:00,61.73,61.77,61.7,61.74,2500.0,56.5446,56.5813,56.5172,56.5538,2500.0
2014-09-09 14:40:00,61.75,61.78,61.69,61.69,3500.0,56.563,56.5904,56.508,56.508,3500.0
2014-09-09 14:50:00,61.71,61.81,61.71,61.77,6700.0,56.5263,56.6179,56.5263,56.5813,6700.0
2014-09-09 15:00:00,61.76,61.82,61.6,61.65,12400.0,56.5721,56.6271,56.4256,56.4714,12400.0
2014-09-09 15:10:00,61.65,61.66,61.51,61.54,9300.0,56.4714,56.4805,56.3431,56.3706,9300.0
2014-09-09 15:20:00,61.53,61.55,61.43,61.55,10200.0,56.3614,56.3798,56.2698,56.3798,10200.0
2014-09-09 15:30:00,61.57,61.72,61.56,61.65,17800.0,56.3981,56.5355,56.3889,56.4714,17800.0
2014-09-09 15:40:00,61.66,61.73,61.66,61.7,23000.0,56.4805,56.5446,56.4805,56.5172,23000.0
2014-09-09 15:50:00,61.7,61.75,61.69,61.71,27500.0,56.5172,56.563,56.508,56.5263,27500.0
2014-09-10 09:30:00,61.75,61.81,61.56,61.81,36000.0,56.563,56.6179,56.3889,56.6179,36000.0
2014-09-10 09:40:00,61.77,61.79,61.43,61.52,13800.0,56.5813,56.5996,56.2698,56.3523,13800.0
2014-09-10 09:50:00,61.44,61.51,61.31,61.47,9600.0,56.279,56.3431,56.1599,56.3065,9600.0
2014-09-10 10:00:00,61.49,61.49,61.29,61.35,14100.0,56.3248,56.3248,56.1416,56.1966,14100.0
2014-09-10 10:10:00,61.35,61.6,61.29,61.57,36300.0,56.1966,56.4256,56.1416,56.3981,36300.0
2014-09-10 10:20:00,61.56,61.68,61.55,61.59,27100.0,56.3889,56.4988,56.3798,56.4164,27100.0
2014-09-10 10:30:00,61.57,61.59,61.46,61.55,17300.0,56.3981,56.4164,56.2973,56.3798,17300.0
2014-09-10 10:40:00,61.54,61.67,61.52,61.63,23800.0,56.3706,56.4897,56.3523,56.453,23800.0
2014-09-10 10:50:00,61.61,61.66,61.53,61.53,15600.0,56.4347,56.4805,56.3614,56.3614,15600.0
2014-09-10 11:00:00,61.51,61.55,61.38,61.5,11100.0,56.3431,56.3798,56.224,56.334,11100.0
2014-09-10 11:10:00,61.52,61.61,61.52,61.58,3000.0,56.3523,56.4347,56.3523,56.4072,3000.0
2014-09-10 11:20:00,61.57,61.65,61.53,61.65,8300.0,56.3981,56.4714,56.3614,56.4714,8300.0
2014-09-10 11:30:00,61.66,61.66,61.56,61.63,6300.0,56.4805,56.4805,56.3889,56.453,6300.0
2014-09-10 11:40:00,61.61,61.64,61.57,61.64,3100.0,56.4347,56.4622,56.3981,56.4622,3100.0
2014-09-10 11:50:00,61.62,61.76,61.62,61.75,2700.0,56.4439,56.5721,56.4439,56.563,2700.0
2014-09-10 12:00:00,61.77,61.78,61.68,61.72,17600.0,56.5813,56.5904,56.4988,56.5355,17600.0
2014-09-10 12:10:00,61.74,61.87,61.73,61.84,22900.0,56.5538,56.6729,56.5446,56.6454,22900.0
2014-09-10 12:20:00,61.85,61.88,61.82,61.85,17900.0,56.6546,56.682,56.6271,56.6546,17900.0
2014-09-10 12:30:00,61.85,61.87,61.83,61.85,10400.0,56.6546,56.6729,56.6362,56.6546,10400.0
2014-09-10 12:40:00,61.85,61.92,61.85,61.91,7400.0,56.6546,56.7187,56.6546,56.7095,7400.0
2014-09-10 12:50:00,61.91,61.92,61.88,61.9,9100.0,56.7095,56.7187,56.682,56.7004,9100.0
2014-09-10 13:00:00,61.9,61.98,61.88,61.98,19900.0,56.7004,56.7736,56.682,56.7736,19900.0
2014-09-10 13:10:00,62.0,62.05,61.98,62.0,12200.0,56.792,56.8378,56.7736,56.792,12200.0
2014-09-10 13:20:00,61.99,61.99,61.94,61.96,2900.0,56.7828,56.7828,56.737,56.7553,2900.0
2014-09-10 13:30:00,61.99,62.03,61.95,61.97,7200.0,56.7828,56.8194,56.7462,56.7645,7200.0
2014-09-10 13:40:00,61.98,62.01,61.95,62.01,7400.0,56.7736,56.8011,56.7462,56.8011,7400.0
2014-09-10 13:50:00,61.99,62.01,61.95,61.97,8800.0,56.7828,56.8011,56.7462,56.7645,8800.0
2014-09-10 14:00:00,61.97,62.02,61.96,61.96,9800.0,56.7645,56.8103,56.7553,56.7553,9800.0
2014-09-10 14:10:00,61.97,62.02,61.93,61.93,7100.0,56.7645,56.8103,56.7278,56.7278,7100.0
2014-09-10 14:20:00,61.93,61.97,61.92,61.93,4700.0,56.7278,56.7645,56.7187,56.7278,4700.0
2014-09-10 14:30:00,61.91,61.97,61.86,61.91,10400.0,56.7095,56.7645,56.6637,56.7095,10400.0
2014-09-10 14:40:00,61.88,62.0,61.88,61.98,9600.0,56.682,56.792,56.682,56.7736,9600.0
2014-09-10 14:50:00,61.97,61.97,61.89,61.89,6200.0,56.7645,56.7645,56.6912,56.6912,6200.0
2014-09-10 15:00:00,61.92,62.06,61.92,62.06,9700.0,56.7187,56.8469,56.7187,56.8469,9700.0
2014-09-10 15:10:00,62.08,62.12,62.04,62.1,9100.0,56.8652,56.9019,56.8286,56.8836,9100.0
2014-09-10 15:20:00,62.1,62.1,62.05,62.05,9600.0,56.8836,56.8836,56.8378,56.8378,9600.0
2014-09-10 15:30:00,62.07,62.11,62.05,62.09,13700.0,56.8561,56.8927,56.8378,56.8744,13700.0
2014-09-10 15:40:00,62.08,62.1,62.04,62.09,20400.0,56.8652,56.8836,56.8286,56.8744,20400.0
2014-09-10 15:50:00,62.1,62.16,62.01,62.09,41800.0,56.8836,56.9385,56.8011,56.8744,41800.0
2014-09-11 09:30:00,61.91,62.35,61.78,62.33,22800.0,56.7095,57.1126,56.5904,57.0942,22800.0
2014-09-11 09:40:00,62.33,62.38,62.19,62.19,6100.0,57.0942,57.14,56.966,56.966,6100.0
2014-09-11 09:50:00,62.2,62.31,62.18,62.26,5900.0,56.9752,57.0759,56.9568,57.0301,5900.0
2014-09-11 10:00:00,62.26,62.37,62.22,62.34,26100.0,57.0301,57.1309,56.9935,57.1034,26100.0
2014-09-11 10:10:00,62.36,62.77,62.36,62.75,46300.0,57.1217,57.4973,57.1217,57.479,46300.0
2014-09-11 10:20:00,62.75,62.84,62.72,62.8,28300.0,57.479,57.5614,57.4515,57.5248,28300.0
2014-09-11 10:30:00,62.79,62.79,62.61,62.69,17200.0,57.5156,57.5156,57.3507,57.424,17200.0
2014-09-11 10:40:00,62.65,62.73,62.56,62.72,27400.0,57.3874,57.4606,57.3049,57.4515,27400.0
2014-09-11 10:50:00,62.7,62.78,62.65,62.76,5700.0,57.4332,57.5064,57.3874,57.4881,5700.0
2014-09-11 11:00:00,62.78,62.94,62.78,62.91,6300.0,57.5064,57.653,57.5064,57.6255,6300.0
2014-09-11 11:10:00,62.89,62.89,62.81,62.84,6300.0,57.6072,57.6072,57.5339,57.5614,6300.0
2014-09-11 11:20:00,62.85,62.85,62.76,62.77,5800.0,57.5706,57.5706,57.4881,57.4973,5800.0
2014-09-11 11:30:00,62.78,62.9,62.78,62.85,8800.0,57.5064,57.6164,57.5064,57.5706,8800.0
2014-09-11 11:40:00,62.83,62.83,62.77,62.81,4000.0,57.5522,57.5522,57.4973,57.5339,4000.0
2014-09-11 11:50:00,62.79,62.79,62.66,62.69,19800.0,57.5156,57.5156,57.3965,57.424,19800.0
2014-09-11 12:00:00,62.72,62.73,62.55,62.56,19300.0,57.4515,57.4606,57.2958,57.3049,19300.0
2014-09-11 12:10:00,62.55,62.55,62.47,62.5,6400.0,57.2958,57.2958,57.2225,57.25,6400.0
2014-09-11 12:20:00,62.5,62.68,62.5,62.68,3200.0,57.25,57.4148,57.25,57.4148,3200.0
2014-09-11 12:30:00,62.66,62.67,62.48,62.49,5200.0,57.3965,57.4057,57.2316,57.2408,5200.0
2014-09-11 12:40:00,62.47,62.55,62.47,62.52,2700.0,57.2225,57.2958,57.2225,57.2683,2700.0
2014-09-11 12:50:00,62.5,62.57,62.48,62.49,4600.0,57.25,57.3141,57.2316,57.2408,4600.0
2014-09-11 13:00:00,62.49,62.55,62.47,62.51,4400.0,57.2408,57.2958,57.2225,57.2591,4400.0
2014-09-11 13:10:00,62.48,62.57,62.48,62.53,2600.0,57.2316,57.3141,57.2316,57.2774,2600.0
2014-09-11 13:20:00,62.54,62.54,62.5,62.51,11600.0,57.2866,57.2866,57.25,57.2591,11600.0
2014-09-11 13:30:00,62.51,62.59,62.51,62.57,12400.0,57.2591,57.3324,57.2591,57.3141,12400.0
2014-09-11 13:40:00,62.56,62.56,62.5,62.5,5800.0,57.3049,57.3049,57.25,57.25,5800.0
2014-09-11 13:50:00,62.54,62.54,62.45,62.49,5600.0,57.2866,57.2866,57.2042,57.2408,5600.0
2014-09-11 14:00:00,62.49,62.6,62.46,62.52,13300.0,57.2408,57.3416,57.2133,57.2683,13300.0
2014-09-11 14:10:00,62.53,62.57,62.5,62.53,14900.0,57.2774,57.3141,57.25,57.2774,14900.0
2014-09-11 14:20:00,62.55,62.72,62.52,62.71,20900.0,57.2958,57.4515,57.2683,57.4423,20900.0
2014-09-11 14:30:00,62.72,62.76,62.65,62.66,8700.0,57.4515,57.4881,57.3874,57.3965,8700.0
2014-09-11 14:40:00,62.67,62.78,62.67,62.77,12400.0,57.4057,57.5064,57.4057,57.4973,12400.0
2014-09-11 14:50:00,62.75,62.81,62.75,62.81,8600.0,57.479,57.5339,57.479,57.5339,8600.0
2014-09-11 15:00:00,62.81,62.85,62.77,62.79,8900.0,57.5339,57.5706,57.4973,57.5156,8900.0
2014-09-11 15:10:00,62.79,62.87,62.79,62.87,7100.0,57.5156,57.5889,57.5156,57.5889,7100.0
2014-09-11 15:20:00,62.86,62.89,62.86,62.88,33000.0,57.5797,57.6072,57.5797,57.598,33000.0
2014-09-11 15:30:00,62.88,62.92,62.88,62.92,22900.0,57.598,57.6347,57.598,57.6347,22900.0
2014-09-11 15:40:00,62.92,63.08,62.91,63.08,42200.0,57.6347,57.7812,57.6255,57.7812,42200.0
2014-09-11 15:50:00,63.07,63.19,63.05,63.15,90700.0,57.7721,57.882,57.7538,57.8454,90700.0
2014-09-12 09:30:00,63.18,63.18,62.59,62.68,15700.0,57.8728,57.8728,57.3324,57.4148,15700.0
2014-09-12 09:40:00,62.54,62.71,62.48,62.71,11200.0,57.2866,57.4423,57.2316,57.4423,11200.0
2014-09-12 09:50:00,62.79,62.82,62.64,62.64,12900.0,57.5156,57.5431,57.3782,57.3782,12900.0
2014-09-12 10:00:00,62.69,62.77,62.59,62.66,12400.0,57.424,57.4973,57.3324,57.3965,12400.0
2014-09-12 10:10:00,62.65,62.72,62.59,62.66,10400.0,57.3874,57.4515,57.3324,57.3965,10400.0
2014-09-12 10:20:00,62.67,62.69,62.61,62.69,8000.0,57.4057,57.424,57.3507,57.424,8000.0
2014-09-12 10:30:00,62.7,62.75,62.63,62.7,10600.0,57.4332,57.479,57.369,57.4332,10600.0
2014-09-12 10:40:00,62.69,62.74,62.62,62.74,8200.0,57.424,57.4698,57.3599,57.4698,8200.0
2014-09-12 10:50:00,62.73,62.78,62.63,62.72,3500.0,57.4606,57.5064,57.369,57.4515,3500.0
2014-09-12 11:00:00,62.67,62.75,62.62,62.75,6500.0,57.4057,57.479,57.3599,57.479,6500.0
2014-09-12 11:10:00,62.75,62.77,62.64,62.76,10200.0,57.479,57.4973,57.3782,57.4881,10200.0
2014-09-12 11:20:00,62.75,62.76,62.68,62.76,9700.0,57.479,57.4881,57.4148,57.4881,9700.0
2014-09-12 11:30:00,62.73,62.76,62.68,62.75,14700.0,57.4606,57.4881,57.4148,57.479,14700.0
2014-09-12 11:40:00,62.75,62.81,62.63,62.65,9900.0,57.479,57.5339,57.369,57.3874,9900.0
2014-09-12 11:50:00,62.66,62.75,62.62,62.72,11100.0,57.3965,57.479,57.3599,57.4515,11100.0
2014-09-12 12:00:00,62.66,62.72,62.64,62.72,7000.0,57.3965,57.4515,57.3782,57.4515,7000.0
2014-09-12 12:10:00,62.67,62.76,62.64,62.66,7700.0,57.4057,57.4881,57.3782,57.3965,7700.0
2014-09-12 12:20:00,62.65,62.76,62.64,62.76,5900.0,57.3874,57.4881,57.3782,57.4881,5900.0
2014-09-12 12:30:00,62.75,62.75,62.53,62.6,25300.0,57.479,57.479,57.2774,57.3416,25300.0
2014-09-12 12:40:00,62.62,62.72,62.57,62.6,6600.0,57.3599,57.4515,57.3141,57.3416,6600.0
2014-09-12 12:50:00,62.6,62.6,62.44,62.52,5300.0,57.3416,57.3416,57.195,57.2683,5300.0
2014-09-12 13:00:00,62.5,62.53,62.41,62.42,10200.0,57.25,57.2774,57.1675,57.1767,10200.0
2014-09-12 13:10:00,62.46,62.58,62.42,62.46,14500.0,57.2133,57.3232,57.1767,57.2133,14500.0
2014-09-12 13:20:00,62.48,62.5,62.36,62.42,6000.0,57.2316,57.25,57.1217,57.1767,6000.0
2014-09-12 13:30:00,62.45,62.46,62.29,62.35,5200.0,57.2042,57.2133,57.0576,57.1126,5200.0
2014-09-12 13:40:00,62.31,62.4,62.24,62.3,5000.0,57.0759,57.1584,57.0118,57.0668,5000.0
2014-09-12 13:50:00,62.32,62.45,62.26,62.45,27600.0,57.0851,57.2042,57.0301,57.2042,27600.0
2014-09-12 14:00:00,62.45,62.49,62.37,62.42,14300.0,57.2042,57.2408,57.1309,57.1767,14300.0
2014-09-12 14:10:00,62.41,62.47,62.35,62.41,20900.0,57.1675,57.2225,57.1126,57.1675,20900.0
2014-09-12 14:20:00,62.39,62.42,62.3,62.31,21900.0,57.1492,57.1767,57.0668,57.0759,21900.0
2014-09-12 14:30:00,62.27,62.54,62.27,62.43,24200.0,57.0393,57.2866,57.0393,57.1858,24200.0
2014-09-12 14:40:00,62.4,62.44,62.35,62.43,10400.0,57.1584,57.195,57.1126,57.1858,10400.0
2014-09-12 14:50:00,62.45,62.45,62.31,62.35,8000.0,57.2042,57.2042,57.0759,57.1126,8000.0
2014-09-12 15:00:00,62.34,62.48,62.3,62.48,46900.0,57.1034,57.2316,57.0668,57.2316,46900.0
2014-09-12 15:10:00,62.48,62.64,62.45,62.64,26100.0,57.2316,57.3782,57.2042,57.3782,26100.0
2014-09-12 15:20:00,62.64,62.69,62.61,62.62,31700.0,57.3782,57.424,57.3507,57.3599,31700.0
2014-09-12 15:30:00,62.61,62.69,62.59,62.66,61000.0,57.3507,57.424,57.3324,57.3965,61000.0
2014-09-12 15:40:00,62.65,62.66,62.51,62.63,62400.0,57.3874,57.3965,57.2591,57.369,62400.0
2014-09-12 15:50:00,62.63,62.66,62.61,62.62,76900.0,57.369,57.3965,57.3507,57.3599,76900.0
2014-09-15 09:30:00,62.52,62.52,62.16,62.25,20700.0,57.2683,57.2683,56.9385,57.021,20700.0
2014-09-15 09:40:00,62.18,62.26,61.92,61.96,18200.0,56.9568,57.0301,56.7187,56.7553,18200.0
2014-09-15 09:50:00,61.96,62.15,61.96,62.1,28200.0,56.7553,56.9294,56.7553,56.8836,28200.0
2014-09-15 10:00:00,62.09,62.33,61.97,62.31,15000.0,56.8744,57.0942,56.7645,57.0759,15000.0
2014-09-15 10:10:00,62.29,62.53,62.25,62.53,12700.0,57.0576,57.2774,57.021,57.2774,12700.0
2014-09-15 10:20:00,62.59,62.67,62.5,62.66,13900.0,57.3324,57.4057,57.25,57.3965,13900.0
2014-09-15 10:30:00,62.65,62.72,62.49,62.72,16600.0,57.3874,57.4515,57.2408,57.4515,16600.0
2014-09-15 10:40:00,62.75,62.77,62.49,62.65,18200.0,57.479,57.4973,57.2408,57.3874,18200.0
2014-09-15 10:50:00,62.64,62.74,62.64,62.7,18800.0,57.3782,57.4698,57.3782,57.4332,18800.0
2014-09-15 11:00:00,62.7,62.75,62.62,62.75,26100.0,57.4332,57.479,57.3599,57.479,26100.0
2014-09-15 11:10:00,62.75,62.81,62.66,62.66,13700.0,57.479,57.5339,57.3965,57.3965,13700.0
2014-09-15 11:20:00,62.68,62.68,62.44,62.47,71100.0,57.4148,57.4148,57.195,57.2225,71100.0
2014-09-15 11:30:00,62.4,62.55,62.4,62.46,12400.0,57.1584,57.2958,57.1584,57.2133,12400.0
2014-09-15 11:40:00,62.45,62.47,62.35,62.47,7800.0,57.2042,57.2225,57.1126,57.2225,7800.0
2014-09-15 11:50:00,62.47,62.53,62.44,62.49,4600.0,57.2225,57.2774,57.195,57.2408,4600.0
2014-09-15 12:00:00,62.51,62.54,62.46,62.52,6900.0,57.2591,57.2866,57.2133,57.2683,6900.0
2014-09-15 12:10:00,62.52,62.65,62.5,62.52,13700.0,57.2683,57.3874,57.25,57.2683,13700.0
2014-09-15 12:20:00,62.52,62.66,62.49,62.58,4700.0,57.2683,57.3965,57.2408,57.3232,4700.0
2014-09-15 12:30:00,62.62,62.66,62.51,62.52,20100.0,57.3599,57.3965,57.2591,57.2683,20100.0
2014-09-15 12:40:00,62.52,62.62,62.5,62.59,27400.0,57.2683,57.3599,57.25,57.3324,27400.0
2014-09-15 12:50:00,62.59,62.59,62.47,62.51,17800.0,57.3324,57.3324,57.2225,57.2591,17800.0
2014-09-15 13:00:00,62.5,62.56,62.43,62.53,19900.0,57.25,57.3049,57.1858,57.2774,19900.0
2014-09-15 13:10:00,62.53,62.53,62.4,62.51,3000.0,57.2774,57.2774,57.1584,57.2591,3000.0
2014-09-15 13:20:00,62.52,62.52,62.35,62.39,3700.0,57.2683,57.2683,57.1126,57.1492,3700.0
2014-09-15 13:30:00,62.4,62.44,62.34,62.36,1800.0,57.1584,57.195,57.1034,57.1217,1800.0
2014-09-15 13:40:00,62.35,62.39,62.31,62.32,4900.0,57.1126,57.1492,57.0759,57.0851,4900.0
2014-09-15 13:50:00,62.3,62.38,62.26,62.32,38200.0,57.0668,57.14,57.0301,57.0851,38200.0
2014-09-15 14:00:00,62.36,62.36,62.19,62.21,40300.0,57.1217,57.1217,56.966,56.9843,40300.0
2014-09-15 14:10:00,62.22,62.42,62.2,62.42,12800.0,56.9935,57.1767,56.9752,57.1767,12800.0
2014-09-15 14:20:00,62.4,62.45,62.39,62.45,13100.0,57.1584,57.2042,57.1492,57.2042,13100.0
2014-09-15 14:30:00,62.45,62.59,62.45,62.55,11400.0,57.2042,57.3324,57.2042,57.2958,11400.0
2014-09-15 14:40:00,62.57,62.57,62.44,62.44,8000.0,57.3141,57.3141,57.195,57.195,8000.0
2014-09-15 14:50:00,62.39,62.4,62.35,62.38,9700.0,57.1492,57.1584,57.1126,57.14,9700.0
2014-09-15 15:00:00,62.36,62.48,62.36,62.47,18900.0,57.1217,57.2316,57.1217,57.2225,18900.0
2014-09-15 15:10:00,62.47,62.54,62.42,62.47,15600.0,57.2225,57.2866,57.1767,57.2225,15600.0
2014-09-15 15:20:00,62.49,62.55,62.47,62.49,12000.0,57.2408,57.2958,57.2225,57.2408,12000.0
2014-09-15 15:30:00,62.49,62.54,62.4,62.53,22300.0,57.2408,57.2866,57.1584,57.2774,22300.0
2014-09-15 15:40:00,62.54,62.54,62.34,62.35,54600.0,57.2866,57.2866,57.1034,57.1126,54600.0
2014-09-15 15:50:00,62.34,62.38,62.26,62.33,43300.0,57.1034,57.14,57.0301,57.0942,43300.0
2014-09-16 09:30:00,62.03,62.03,61.65,61.97,25000.0,56.8194,56.8194,56.4714,56.7645,25000.0
2014-09-16 09:40:00,61.91,61.95,61.75,61.95,20000.0,56.7095,56.7462,56.563,56.7462,20000.0
2014-09-16 09:50:00,61.89,62.06,61.89,62.06,5000.0,56.6912,56.8469,56.6912,56.8469,5000.0
2014-09-16 10:00:00,62.08,62.23,62.06,62.06,2500.0,56.8652,57.0026,56.8469,56.8469,2500.0
2014-09-16 10:10:00,62.08,62.26,62.07,62.17,6600.0,56.8652,57.0301,56.8561,56.9477,6600.0
2014-09-16 10:20:00,62.1,62.13,62.01,62.13,5500.0,56.8836,56.911,56.8011,56.911,5500.0
2014-09-16 10:30:00,62.12,62.23,62.05,62.23,8100.0,56.9019,57.0026,56.8378,57.0026,8100.0
2014-09-16 10:40:00,62.2,62.32,62.11,62.3,16200.0,56.9752,57.0851,56.8927,57.0668,16200.0
2014-09-16 10:50:00,62.27,62.27,62.06,62.12,6300.0,57.0393,57.0393,56.8469,56.9019,6300.0
2014-09-16 11:00:00,62.08,62.1,62.02,62.02,8800.0,56.8652,56.8836,56.8103,56.8103,8800.0
2014-09-16 11:10:00,62.04,62.08,61.96,62.03,5300.0,56.8286,56.8652,56.7553,56.8194,5300.0
2014-09-16 11:20:00,62.03,62.22,62.01,62.21,6500.0,56.8194,56.9935,56.8011,56.9843,6500.0
2014-09-16 11:30:00,62.24,62.33,62.23,62.29,10600.0,57.0118,57.0942,57.0026,57.0576,10600.0
2014-09-16 11:40:00,62.32,62.47,62.25,62.46,7200.0,57.0851,57.2225,57.021,57.2133,7200.0
2014-09-16 11:50:00,62.48,62.52,62.39,62.39,18800.0,57.2316,57.2683,57.1492,57.1492,18800.0
2014-09-16 12:00:00,62.4,62.63,62.4,62.6,10700.0,57.1584,57.369,57.1584,57.3416,10700.0
2014-09-16 12:10:00,62.63,62.74,62.63,62.72,9000.0,57.369,57.4698,57.369,57.4515,9000.0
2014-09-16 12:20:00,62.74,62.77,62.64,62.66,16300.0,57.4698,57.4973,57.3782,57.3965,16300.0
2014-09-16 12:30:00,62.68,62.68,62.59,62.65,6000.0,57.4148,57.4148,57.3324,57.3874,6000.0
2014-09-16 12:40:00,62.61,62.62,62.54,62.6,9800.0,57.3507,57.3599,57.2866,57.3416,9800.0
2014-09-16 12:50:00,62.58,62.67,62.58,62.66,14400.0,57.3232,57.4057,57.3232,57.3965,14400.0
2014-09-16 13:00:00,62.67,62.76,62.65,62.7,10800.0,57.4057,57.4881,57.3874,57.4332,10800.0
2014-09-16 13:10:00,62.68,62.77,62.67,62.77,5500.0,57.4148,57.4973,57.4057,57.4973,5500.0
2014-09-16 13:20:00,62.74,62.77,62.69,62.7,18800.0,57.4698,57.4973,57.424,57.4332,18800.0
2014-09-16 13:30:00,62.74,62.76,62.69,62.75,32200.0,57.4698,57.4881,57.424,57.479,32200.0
2014-09-16 13:40:00,62.74,62.8,62.71,62.79,3900.0,57.4698,57.5248,57.4423,57.5156,3900.0
2014-09-16 13:50:00,62.81,62.86,62.81,62.82,2800.0,57.5339,57.5797,57.5339,57.5431,2800.0
2014-09-16 14:00:00,62.87,62.89,62.8,62.82,5500.0,57.5889,57.6072,57.5248,57.5431,5500.0
2014-09-16 14:10:00,62.84,62.9,62.81,62.9,16400.0,57.5614,57.6164,57.5339,57.6164,16400.0
2014-09-16 14:20:00,62.91,62.94,62.86,62.88,10300.0,57.6255,57.653,57.5797,57.598,10300.0
2014-09-16 14:30:00,62.87,62.92,62.85,62.85,7700.0,57.5889,57.6347,57.5706,57.5706,7700.0
2014-09-16 14:40:00,62.85,62.96,62.85,62.87,35600.0,57.5706,57.6713,57.5706,57.5889,35600.0
2014-09-16 14:50:00,62.83,62.83,62.74,62.76,6000.0,57.5522,57.5522,57.4698,57.4881,6000.0
2014-09-16 15:00:00,62.74,62.86,62.74,62.83,5700.0,57.4698,57.5797,57.4698,57.5522,5700.0
2014-09-16 15:10:00,62.84,62.86,62.81,62.81,11200.0,57.5614,57.5797,57.5339,57.5339,11200.0
2014-09-16 15:20:00,62.81,62.88,62.75,62.75,19600.0,57.5339,57.598,57.479,57.479,19600.0
2014-09-16 15:30:00,62.74,62.76,62.68,62.72,18000.0,57.4698,57.4881,57.4148,57.4515,18000.0
2014-09-16 15:40:00,62.72,62.76,62.67,62.7,22700.0,57.4515,57.4881,57.4057,57.4332,22700.0
2014-09-16 15:50:00,62.7,62.75,62.61,62.73,39700.0,57.4332,57.479,57.3507,57.4606,39700.0
2014-09-17 09:30:00,62.87,63.39,62.64,63.12,10800.0,57.5889,58.0652,57.3782,57.8179,10800.0
2014-09-17 09:40:00,63.21,63.29,63.1,63.29,5300.0,57.9003,57.9736,57.7996,57.9736,5300.0
2014-09-17 09:50:00,63.36,63.58,63.27,63.53,26400.0,58.0377,58.2392,57.9553,58.1934,26400.0
2014-09-17 10:00:00,63.54,63.98,63.54,63.78,32000.0,58.2026,58.6056,58.2026,58.4224,32000.0
2014-09-17 10:10:00,63.78,63.78,63.58,63.66,18400.0,58.4224,58.4224,58.2392,58.3125,18400.0
2014-09-17 10:20:00,63.69,63.96,63.61,63.96,34900.0,58.34,58.5873,58.2667,58.5873,34900.0
2014-09-17 10:30:00,63.96,64.02,63.61,64.01,126100.0,58.5873,58.6423,58.2667,58.6331,126100.0
2014-09-17 10:40:00,63.99,64.05,63.74,63.91,85500.0,58.6148,58.6698,58.3858,58.5415,85500.0
2014-09-17 10:50:00,63.84,63.9,63.48,63.54,137800.0,58.4774,58.5324,58.1476,58.2026,137800.0
2014-09-17 11:00:00,63.54,63.6,63.37,63.42,23000.0,58.2026,58.2576,58.0469,58.0927,23000.0
2014-09-17 11:10:00,63.42,63.48,63.36,63.45,9500.0,58.0927,58.1476,58.0377,58.1202,9500.0
2014-09-17 11:20:00,63.47,63.52,63.4,63.4,13100.0,58.1385,58.1843,58.0744,58.0744,13100.0
2014-09-17 11:30:00,63.45,63.46,63.23,63.28,5200.0,58.1202,58.1293,57.9186,57.9644,5200.0
2014-09-17 11:40:00,63.28,63.34,63.16,63.32,5700.0,57.9644,58.0194,57.8545,58.0011,5700.0
2014-09-17 11:50:00,63.3,63.3,63.2,63.23,4200.0,57.9828,57.9828,57.8912,57.9186,4200.0
2014-09-17 12:00:00,63.2,63.34,63.2,63.32,6100.0,57.8912,58.0194,57.8912,58.0011,6100.0
2014-09-17 12:10:00,63.26,63.28,63.23,63.26,6600.0,57.9461,57.9644,57.9186,57.9461,6600.0
2014-09-17 12:20:00,63.25,63.32,63.19,63.29,35000.0,57.937,58.0011,57.882,57.9736,35000.0
2014-09-17 12:30:00,63.24,63.36,63.22,63.33,6300.0,57.9278,58.0377,57.9095,58.0102,6300.0
2014-09-17 12:40:00,63.37,63.42,63.34,63.37,7400.0,58.0469,58.0927,58.0194,58.0469,7400.0
2014-09-17 12:50:00,63.37,63.38,63.3,63.35,6800.0,58.0469,58.056,57.9828,58.0286,6800.0
2014-09-17 13:00:00,63.34,63.36,63.24,63.26,4700.0,58.0194,58.0377,57.9278,57.9461,4700.0
2014-09-17 13:10:00,63.29,63.29,63.09,63.09,7100.0,57.9736,57.9736,57.7904,57.7904,7100.0
2014-09-17 13:20:00,63.07,63.09,62.9,62.9,3000.0,57.7721,57.7904,57.6164,57.6164,3000.0
2014-09-17 13:30:00,62.89,63.05,62.89,63.03,12900.0,57.6072,57.7538,57.6072,57.7354,12900.0
2014-09-17 13:40:00,63.02,63.06,62.93,62.95,8200.0,57.7263,57.7629,57.6438,57.6622,8200.0
2014-09-17 13:50:00,62.95,63.1,62.95,63.08,7100.0,57.6622,57.7996,57.6622,57.7812,7100.0
2014-09-17 14:00:00,63.12,63.24,62.7,63.1,24500.0,57.8179,57.9278,57.4332,57.7996,24500.0
2014-09-17 14:10:00,63.15,63.46,63.15,63.42,18600.0,57.8454,58.1293,57.8454,58.0927,18600.0
2014-09-17 14:20:00,63.44,63.74,63.34,63.73,23800.0,58.111,58.3858,58.0194,58.3766,23800.0
2014-09-17 14:30:00,63.72,64.15,63.48,63.48,60400.0,58.3675,58.7614,58.1476,58.1476,60400.0
2014-09-17 14:40:00,63.48,63.56,63.26,63.4,11100.0,58.1476,58.2209,57.9461,58.0744,11100.0
2014-09-17 14:50:00,63.35,63.56,63.35,63.47,8700.0,58.0286,58.2209,58.0286,58.1385,8700.0
2014-09-17 15:00:00,63.42,63.73,63.39,63.65,14600.0,58.0927,58.3766,58.0652,58.3034,14600.0
2014-09-17 15:10:00,63.64,63.69,63.6,63.6,18100.0,58.2942,58.34,58.2576,58.2576,18100.0
2014-09-17 15:20:00,63.59,63.59,63.38,63.55,19200.0,58.2484,58.2484,58.056,58.2118,19200.0
2014-09-17 15:30:00,63.55,63.55,63.33,63.37,31500.0,58.2118,58.2118,58.0102,58.0469,31500.0
2014-09-17 15:40:00,63.35,63.36,63.18,63.24,23800.0,58.0286,58.0377,57.8728,57.9278,23800.0
2014-09-17 15:50:00,63.25,63.32,63.23,63.3,30300.0,57.937,58.0011,57.9186,57.9828,30300.0
2014-09-18 09:30:00,63.48,63.56,63.19,63.43,22800.0,58.1476,58.2209,57.882,58.1018,22800.0
2014-09-18 09:40:00,63.37,63.41,62.97,62.97,25000.0,58.0469,58.0835,57.6805,57.6805,25000.0
2014-09-18 09:50:00,62.99,62.99,62.83,62.83,22600.0,57.6988,57.6988,57.5522,57.5522,22600.0
2014-09-18 10:00:00,62.88,62.98,62.73,62.81,53700.0,57.598,57.6896,57.4606,57.5339,53700.0
2014-09-18 10:10:00,62.85,62.9,62.39,62.62,57900.0,57.5706,57.6164,57.1492,57.3599,57900.0
2014-09-18 10:20:00,62.62,62.65,62.34,62.37,28200.0,57.3599,57.3874,57.1034,57.1309,28200.0
2014-09-18 10:30:00,62.34,62.84,62.34,62.83,49300.0,57.1034,57.5614,57.1034,57.5522,49300.0
2014-09-18 10:40:00,62.83,62.85,62.66,62.66,26800.0,57.5522,57.5706,57.3965,57.3965,26800.0
2014-09-18 10:50:00,62.67,62.72,62.53,62.65,11400.0,57.4057,57.4515,57.2774,57.3874,11400.0
2014-09-18 11:00:00,62.65,62.8,62.64,62.8,11700.0,57.3874,57.5248,57.3782,57.5248,11700.0
2014-09-18 11:10:00,62.78,62.79,62.66,62.66,23300.0,57.5064,57.5156,57.3965,57.3965,23300.0
2014-09-18 11:20:00,62.69,62.73,62.63,62.68,13300.0,57.424,57.4606,57.369,57.4148,13300.0
2014-09-18 11:30:00,62.65,62.71,62.61,62.62,6900.0,57.3874,57.4423,57.3507,57.3599,6900.0
2014-09-18 11:40:00,62.61,62.62,62.52,62.53,6600.0,57.3507,57.3599,57.2683,57.2774,6600.0
2014-09-18 11:50:00,62.55,62.58,62.48,62.58,7900.0,57.2958,57.3232,57.2316,57.3232,7900.0
2014-09-18 12:00:00,62.55,62.69,62.55,62.63,5100.0,57.2958,57.424,57.2958,57.369,5100.0
2014-09-18 12:10:00,62.61,62.69,62.6,62.67,5000.0,57.3507,57.424,57.3416,57.4057,5000.0
2014-09-18 12:20:00,62.66,62.73,62.62,62.72,5100.0,57.3965,57.4606,57.3599,57.4515,5100.0
2014-09-18 12:30:00,62.72,62.73,62.66,62.66,7900.0,57.4515,57.4606,57.3965,57.3965,7900.0
2014-09-18 12:40:00,62.65,62.66,62.45,62.6,28400.0,57.3874,57.3965,57.2042,57.3416,28400.0
2014-09-18 12:50:00,62.59,62.6,62.42,62.49,9900.0,57.3324,57.3416,57.1767,57.2408,9900.0
2014-09-18 13:00:00,62.47,62.5,62.43,62.43,6400.0,57.2225,57.25,57.1858,57.1858,6400.0
2014-09-18 13:10:00,62.45,62.51,62.43,62.48,5200.0,57.2042,57.2591,57.1858,57.2316,5200.0
2014-09-18 13:20:00,62.49,62.52,62.45,62.45,3500.0,57.2408,57.2683,57.2042,57.2042,3500.0
2014-09-18 13:30:00,62.46,62.59,62.46,62.59,6300.0,57.2133,57.3324,57.2133,57.3324,6300.0
2014-09-18 13:40:00,62.6,62.62,62.48,62.48,12000.0,57.3416,57.3599,57.2316,57.2316,12000.0
2014-09-18 13:50:00,62.49,62.51,62.42,62.47,7900.0,57.2408,57.2591,57.1767,57.2225,7900.0
2014-09-18 14:00:00,62.46,62.5,62.46,62.5,7700.0,57.2133,57.25,57.2133,57.25,7700.0
2014-09-18 14:10:00,62.5,62.52,62.46,62.46,6200.0,57.25,57.2683,57.2133,57.2133,6200.0
2014-09-18 14:20:00,62.46,62.5,62.41,62.48,8800.0,57.2133,57.25,57.1675,57.2316,8800.0
2014-09-18 14:30:00,62.49,62.51,62.43,62.47,8200.0,57.2408,57.2591,57.1858,57.2225,8200.0
2014-09-18 14:40:00,62.47,62.5,62.42,62.45,11200.0,57.2225,57.25,57.1767,57.2042,11200.0
2014-09-18 14:50:00,62.44,62.51,62.44,62.49,27200.0,57.195,57.2591,57.195,57.2408,27200.0
2014-09-18 15:00:00,62.49,62.53,62.44,62.44,38400.0,57.2408,57.2774,57.195,57.195,38400.0
2014-09-18 15:10:00,62.45,62.5,62.4,62.48,10800.0,57.2042,57.25,57.1584,57.2316,10800.0
2014-09-18 15:20:00,62.48,62.48,62.39,62.43,11300.0,57.2316,57.2316,57.1492,57.1858,11300.0
2014-09-18 15:30:00,62.42,62.51,62.4,62.5,26600.0,57.1767,57.2591,57.1584,57.25,26600.0
2014-09-18 15:40:00,62.52,62.52,62.48,62.51,23500.0,57.2683,57.2683,57.2316,57.2591,23500.0
2014-09-18 15:50:00,62.5,62.52,62.41,62.45,66700.0,57.25,57.2683,57.1675,57.2042,66700.0
2014-09-19 09:30:00,62.44,62.56,62.05,62.27,171700.0,57.195,57.3049,56.8378,57.0393,171700.0
2014-09-19 09:40:00,62.2,62.27,61.98,62.1,25100.0,56.9752,57.0393,56.7736,56.8836,25100.0
2014-09-19 09:50:00,62.1,62.36,61.89,62.23,81100.0,56.8836,57.1217,56.6912,57.0026,81100.0
2014-09-19 10:00:00,62.23,62.32,62.16,62.3,27600.0,57.0026,57.0851,56.9385,57.0668,27600.0
2014-09-19 10:10:00,62.32,62.49,62.26,62.3,26500.0,57.0851,57.2408,57.0301,57.0668,26500.0
2014-09-19 10:20:00,62.29,62.37,62.18,62.37,13700.0,57.0576,57.1309,56.9568,57.1309,13700.0
2014-09-19 10:30:00,62.33,62.44,62.29,62.39,14200.0,57.0942,57.195,57.0576,57.1492,14200.0
2014-09-19 10:40:00,62.38,62.45,62.32,62.43,17100.0,57.14,57.2042,57.0851,57.1858,17100.0
2014-09-19 10:50:00,62.43,62.46,62.36,62.39,21000.0,57.1858,57.2133,57.1217,57.1492,21000.0
2014-09-19 11:00:00,62.4,62.48,62.36,62.4,16800.0,57.1584,57.2316,57.1217,57.1584,16800.0
2014-09-19 11:10:00,62.4,62.4,62.34,62.39,14300.0,57.1584,57.1584,57.1034,57.1492,14300.0
2014-09-19 11:20:00,62.38,62.39,62.34,62.34,10000.0,57.14,57.1492,57.1034,57.1034,10000.0
2014-09-19 11:30:00,62.33,62.39,62.31,62.39,15200.0,57.0942,57.1492,57.0759,57.1492,15200.0
2014-09-19 11:40:00,62.39,62.43,62.39,62.39,30700.0,57.1492,57.1858,57.1492,57.1492,30700.0
2014-09-19 11:50:00,62.39,62.43,62.34,62.43,13500.0,57.1492,57.1858,57.1034,57.1858,13500.0
2014-09-19 12:00:00,62.41,62.41,62.28,62.31,10200.0,57.1675,57.1675,57.0484,57.0759,10200.0
2014-09-19 12:10:00,62.33,62.36,62.28,62.28,37100.0,57.0942,57.1217,57.0484,57.0484,37100.0
2014-09-19 12:20:00,62.25,62.3,62.24,62.26,3800.0,57.021,57.0668,57.0118,57.0301,3800.0
2014-09-19 12:30:00,62.26,62.33,62.23,62.29,4900.0,57.0301,57.0942,57.0026,57.0576,4900.0
2014-09-19 12:40:00,62.3,62.33,62.2,62.22,15000.0,57.0668,57.0942,56.9752,56.9935,15000.0
2014-09-19 12:50:00,62.21,62.22,62.04,62.12,6800.0,56.9843,56.9935,56.8286,56.9019,6800.0
2014-09-19 13:00:00,62.11,62.11,62.01,62.02,6100.0,56.8927,56.8927,56.8011,56.8103,6100.0
2014-09-19 13:10:00,62.0,62.0,61.85,61.86,11300.0,56.792,56.792,56.6546,56.6637,11300.0
2014-09-19 13:20:00,61.86,62.01,61.84,62.01,8200.0,56.6637,56.8011,56.6454,56.8011,8200.0
2014-09-19 13:30:00,62.02,62.02,61.9,61.9,4700.0,56.8103,56.8103,56.7004,56.7004,4700.0
2014-09-19 13:40:00,61.9,61.97,61.84,61.97,9600.0,56.7004,56.7645,56.6454,56.7645,9600.0
2014-09-19 13:50:00,61.99,62.09,61.97,61.97,7300.0,56.7828,56.8744,56.7645,56.7645,7300.0
2014-09-19 14:00:00,61.98,62.02,61.97,61.98,6400.0,56.7736,56.8103,56.7645,56.7736,6400.0
2014-09-19 14:10:00,61.96,61.98,61.94,61.98,12200.0,56.7553,56.7736,56.737,56.7736,12200.0
2014-09-19 14:20:00,61.98,62.06,61.98,62.03,9600.0,56.7736,56.8469,56.7736,56.8194,9600.0
2014-09-19 14:30:00,62.06,62.13,62.02,62.13,9900.0,56.8469,56.911,56.8103,56.911,9900.0
2014-09-19 14:40:00,62.14,62.22,62.11,62.21,15800.0,56.9202,56.9935,56.8927,56.9843,15800.0
2014-09-19 14:50:00,62.22,62.23,62.19,62.21,9200.0,56.9935,57.0026,56.966,56.9843,9200.0
2014-09-19 15:00:00,62.2,62.22,62.15,62.17,10900.0,56.9752,56.9935,56.9294,56.9477,10900.0
2014-09-19 15:10:00,62.16,62.22,62.16,62.18,20600.0,56.9385,56.9935,56.9385,56.9568,20600.0
2014-09-19 15:20:00,62.19,62.2,62.16,62.2,14500.0,56.966,56.9752,56.9385,56.9752,14500.0
2014-09-19 15:30:00,62.2,62.24,62.16,62.23,34500.0,56.9752,57.0118,56.9385,57.0026,34500.0
2014-09-19 15:40:00,62.21,62.33,62.18,62.33,46800.0,56.9843,57.0942,56.9568,57.0942,46800.0
2014-09-19 15:50:00,62.33,62.39,62.22,62.25,128600.0,57.0942,57.1492,56.9935,57.021,128600.0
2014-09-22 09:30:00,62.19,62.27,61.72,61.83,10700.0,56.966,57.0393,56.5355,56.6362,10700.0
2014-09-22 09:40:00,61.83,62.03,61.83,62.03,7200.0,56.6362,56.8194,56.6362,56.8194,7200.0
2014-09-22 09:50:00,62.08,62.24,62.06,62.24,7300.0,56.8652,57.0118,56.8469,57.0118,7300.0
2014-09-22 10:00:00,62.17,62.29,62.06,62.26,8500.0,56.9477,57.0576,56.8469,57.0301,8500.0
2014-09-22 10:10:00,62.23,62.27,62.03,62.03,6800.0,57.0026,57.0393,56.8194,56.8194,6800.0
2014-09-22 10:20:00,62.04,62.1,62.03,62.1,7300.0,56.8286,56.8836,56.8194,56.8836,7300.0
2014-09-22 10:30:00,62.12,62.12,61.95,61.97,17700.0,56.9019,56.9019,56.7462,56.7645,17700.0
2014-09-22 10:40:00,61.99,61.99,61.79,61.8,10200.0,56.7828,56.7828,56.5996,56.6088,10200.0
2014-09-22 10:50:00,61.81,61.87,61.75,61.86,15200.0,56.6179,56.6729,56.563,56.6637,15200.0
2014-09-22 11:00:00,61.85,61.9,61.82,61.84,14000.0,56.6546,56.7004,56.6271,56.6454,14000.0
2014-09-22 11:10:00,61.85,61.87,61.78,61.86,4100.0,56.6546,56.6729,56.5904,56.6637,4100.0
2014-09-22 11:20:00,61.84,61.96,61.84,61.84,7000.0,56.6454,56.7553,56.6454,56.6454,7000.0
2014-09-22 11:30:00,61.87,61.96,61.85,61.92,25200.0,56.6729,56.7553,56.6546,56.7187,25200.0
2014-09-22 11:40:00,61.9,61.95,61.84,61.87,7400.0,56.7004,56.7462,56.6454,56.6729,7400.0
2014-09-22 11:50:00,61.83,61.86,61.7,61.73,13200.0,56.6362,56.6637,56.5172,56.5446,13200.0
2014-09-22 12:00:00,61.72,61.78,61.67,61.78,5400.0,56.5355,56.5904,56.4897,56.5904,5400.0
2014-09-22 12:10:00,61.77,61.86,61.75,61.75,6800.0,56.5813,56.6637,56.563,56.563,6800.0
2014-09-22 12:20:00,61.76,61.78,61.69,61.76,5600.0,56.5721,56.5904,56.508,56.5721,5600.0
2014-09-22 12:30:00,61.77,61.81,61.72,61.76,7300.0,56.5813,56.6179,56.5355,56.5721,7300.0
2014-09-22 12:40:00,61.74,61.85,61.68,61.82,4500.0,56.5538,56.6546,56.4988,56.6271,4500.0
2014-09-22 12:50:00,61.81,61.85,61.8,61.82,3400.0,56.6179,56.6546,56.6088,56.6271,3400.0
2014-09-22 13:00:00,61.8,61.83,61.8,61.81,5600.0,56.6088,56.6362,56.6088,56.6179,5600.0
2014-09-22 13:10:00,61.83,61.89,61.76,61.87,7500.0,56.6362,56.6912,56.5721,56.6729,7500.0
2014-09-22 13:20:00,61.87,61.97,61.83,61.95,5100.0,56.6729,56.7645,56.6362,56.7462,5100.0
2014-09-22 13:30:00,61.94,61.99,61.86,61.88,4700.0,56.737,56.7828,56.6637,56.682,4700.0
2014-09-22 13:40:00,61.91,61.92,61.85,61.86,3700.0,56.7095,56.7187,56.6546,56.6637,3700.0
2014-09-22 13:50:00,61.86,61.87,61.76,61.76,4800.0,56.6637,56.6729,56.5721,56.5721,4800.0
2014-09-22 14:00:00,61.79,61.79,61.72,61.75,2700.0,56.5996,56.5996,56.5355,56.563,2700.0
2014-09-22 14:10:00,61.77,61.78,61.68,61.71,3700.0,56.5813,56.5904,56.4988,56.5263,3700.0
2014-09-22 14:20:00,61.7,61.71,61.55,61.59,8800.0,56.5172,56.5263,56.3798,56.4164,8800.0
2014-09-22 14:30:00,61.6,61.63,61.55,61.59,14700.0,56.4256,56.453,56.3798,56.4164,14700.0
2014-09-22 14:40:00,61.58,61.63,61.57,61.61,6100.0,56.4072,56.453,56.3981,56.4347,6100.0
2014-09-22 14:50:00,61.62,61.63,61.57,61.62,5700.0,56.4439,56.453,56.3981,56.4439,5700.0
2014-09-22 15:00:00,61.62,61.64,61.57,61.6,10100.0,56.4439,56.4622,56.3981,56.4256,10100.0
2014-09-22 15:10:00,61.59,61.65,61.58,61.61,9100.0,56.4164,56.4714,56.4072,56.4347,9100.0
2014-09-22 15:20:00,61.63,61.67,61.62,61.67,13100.0,56.453,56.4897,56.4439,56.4897,13100.0
2014-09-22 15:30:00,61.66,61.69,61.66,61.68,14300.0,56.4805,56.508,56.4805,56.4988,14300.0
2014-09-22 15:40:00,61.69,61.85,61.69,61.76,35200.0,56.508,56.6546,56.508,56.5721,35200.0
2014-09-22 15:50:00,61.76,61.77,61.69,61.72,57100.0,56.5721,56.5813,56.508,56.5355,57100.0
2014-09-23 09:30:00,61.54,61.71,61.35,61.61,26000.0,56.3706,56.5263,56.1966,56.4347,26000.0
2014-09-23 09:40:00,61.59,61.71,61.55,61.62,29000.0,56.4164,56.5263,56.3798,56.4439,29000.0
2014-09-23 09:50:00,61.65,61.78,61.56,61.64,42100.0,56.4714,56.5904,56.3889,56.4622,42100.0
2014-09-23 10:00:00,61.65,61.82,61.65,61.72,35200.0,56.4714,56.6271,56.4714,56.5355,35200.0
2014-09-23 10:10:00,61.69,61.83,61.65,61.73,25000.0,56.508,56.6362,56.4714,56.5446,25000.0
2014-09-23 10:20:00,61.74,62.0,61.72,61.87,37100.0,56.5538,56.792,56.5355,56.6729,37100.0
2014-09-23 10:30:00,61.87,61.87,61.71,61.78,22400.0,56.6729,56.6729,56.5263,56.5904,22400.0
2014-09-23 10:40:00,61.8,61.91,61.76,61.86,32200.0,56.6088,56.7095,56.5721,56.6637,32200.0
2014-09-23 10:50:00,61.9,61.99,61.89,61.97,12800.0,56.7004,56.7828,56.6912,56.7645,12800.0
2014-09-23 11:00:00,61.97,62.02,61.93,62.0,34100.0,56.7645,56.8103,56.7278,56.792,34100.0
2014-09-23 11:10:00,62.0,62.0,61.84,61.93,8300.0,56.792,56.792,56.6454,56.7278,8300.0
2014-09-23 11:20:00,61.92,62.04,61.89,61.9,29900.0,56.7187,56.8286,56.6912,56.7004,29900.0
2014-09-23 11:30:00,61.93,62.09,61.93,62.07,25900.0,56.7278,56.8744,56.7278,56.8561,25900.0
2014-09-23 11:40:00,62.05,62.1,62.0,62.09,4500.0,56.8378,56.8836,56.792,56.8744,4500.0
2014-09-23 11:50:00,62.05,62.22,62.05,62.16,5900.0,56.8378,56.9935,56.8378,56.9385,5900.0
2014-09-23 12:00:00,62.17,62.19,62.05,62.06,7700.0,56.9477,56.966,56.8378,56.8469,7700.0
2014-09-23 12:10:00,62.06,62.12,62.04,62.06,6800.0,56.8469,56.9019,56.8286,56.8469,6800.0
2014-09-23 12:20:00,62.05,62.07,61.89,61.93,8600.0,56.8378,56.8561,56.6912,56.7278,8600.0
2014-09-23 12:30:00,61.96,62.02,61.96,61.98,12800.0,56.7553,56.8103,56.7553,56.7736,12800.0
2014-09-23 12:40:00,61.99,62.05,61.96,61.97,9900.0,56.7828,56.8378,56.7553,56.7645,9900.0
2014-09-23 12:50:00,61.93,62.03,61.93,61.99,16200.0,56.7278,56.8194,56.7278,56.7828,16200.0
2014-09-23 13:00:00,61.98,61.98,61.88,61.88,6300.0,56.7736,56.7736,56.682,56.682,6300.0
2014-09-23 13:10:00,61.87,61.91,61.78,61.88,4500.0,56.6729,56.7095,56.5904,56.682,4500.0
2014-09-23 13:20:00,61.9,61.9,61.85,61.9,7800.0,56.7004,56.7004,56.6546,56.7004,7800.0
2014-09-23 13:30:00,61.9,61.97,61.87,61.97,7300.0,56.7004,56.7645,56.6729,56.7645,7300.0
2014-09-23 13:40:00,62.01,62.01,61.87,61.87,4700.0,56.8011,56.8011,56.6729,56.6729,4700.0
2014-09-23 13:50:00,61.88,61.89,61.82,61.82,5300.0,56.682,56.6912,56.6271,56.6271,5300.0
2014-09-23 14:00:00,61.83,61.96,61.8,61.93,21100.0,56.6362,56.7553,56.6088,56.7278,21100.0
2014-09-23 14:10:00,61.93,61.98,61.84,61.84,16600.0,56.7278,56.7736,56.6454,56.6454,16600.0
2014-09-23 14:20:00,61.83,61.93,61.69,61.93,8800.0,56.6362,56.7278,56.508,56.7278,8800.0
2014-09-23 14:30:00,61.9,61.9,61.64,61.67,47400.0,56.7004,56.7004,56.4622,56.4897,47400.0
2014-09-23 14:40:00,61.67,61.72,61.64,61.71,9000.0,56.4897,56.5355,56.4622,56.5263,9000.0
2014-09-23 14:50:00,61.7,61.82,61.68,61.82,15400.0,56.5172,56.6271,56.4988,56.6271,15400.0
2014-09-23 15:00:00,61.82,61.82,61.69,61.71,10200.0,56.6271,56.6271,56.508,56.5263,10200.0
2014-09-23 15:10:00,61.73,61.85,61.73,61.78,18400.0,56.5446,56.6546,56.5446,56.5904,18400.0
2014-09-23 15:20:00,61.77,61.88,61.75,61.82,17100.0,56.5813,56.682,56.563,56.6271,17100.0
2014-09-23 15:30:00,61.82,61.94,61.78,61.93,13200.0,56.6271,56.737,56.5904,56.7278,13200.0
2014-09-23 15:40:00,61.94,61.95,61.82,61.88,29900.0,56.737,56.7462,56.6271,56.682,29900.0
2014-09-23 15:50:00,61.89,61.89,61.69,61.69,42200.0,56.6912,56.6912,56.508,56.508,42200.0
2014-09-24 09:30:00,61.53,61.82,61.35,61.8,24800.0,56.3614,56.6271,56.1966,56.6088,24800.0
2014-09-24 09:40:00,61.69,61.69,61.14,61.16,12300.0,56.508,56.508,56.0042,56.0225,12300.0
2014-09-24 09:50:00,61.22,61.35,61.22,61.27,9300.0,56.0775,56.1966,56.0775,56.1233,9300.0
2014-09-24 10:00:00,61.25,61.67,61.25,61.52,28700.0,56.105,56.4897,56.105,56.3523,28700.0
2014-09-24 10:10:00,61.52,61.75,61.44,61.62,42900.0,56.3523,56.563,56.279,56.4439,42900.0
2014-09-24 10:20:00,61.62,61.79,61.56,61.75,40100.0,56.4439,56.5996,56.3889,56.563,40100.0
2014-09-24 10:30:00,61.75,61.9,61.66,61.89,104600.0,56.563,56.7004,56.4805,56.6912,104600.0
2014-09-24 10:40:00,61.87,62.09,61.87,61.99,12900.0,56.6729,56.8744,56.6729,56.7828,12900.0
2014-09-24 10:50:00,61.99,62.1,61.98,62.05,5700.0,56.7828,56.8836,56.7736,56.8378,5700.0
2014-09-24 11:00:00,62.01,62.04,61.93,61.99,9100.0,56.8011,56.8286,56.7278,56.7828,9100.0
2014-09-24 11:10:00,62.0,62.02,61.94,61.99,8300.0,56.792,56.8103,56.737,56.7828,8300.0
2014-09-24 11:20:00,61.99,62.17,61.99,62.17,8300.0,56.7828,56.9477,56.7828,56.9477,8300.0
2014-09-24 11:30:00,62.16,62.24,62.14,62.14,6200.0,56.9385,57.0118,56.9202,56.9202,6200.0
2014-09-24 11:40:00,62.12,62.12,61.86,61.86,5900.0,56.9019,56.9019,56.6637,56.6637,5900.0
2014-09-24 11:50:00,61.86,61.96,61.85,61.95,8000.0,56.6637,56.7553,56.6546,56.7462,8000.0
2014-09-24 12:00:00,61.96,62.07,61.96,62.03,5100.0,56.7553,56.8561,56.7553,56.8194,5100.0
2014-09-24 12:10:00,62.01,62.08,62.0,62.03,9500.0,56.8011,56.8652,56.792,56.8194,9500.0
2014-09-24 12:20:00,62.02,62.14,62.02,62.13,6200.0,56.8103,56.9202,56.8103,56.911,6200.0
2014-09-24 12:30:00,62.12,62.23,62.09,62.23,8100.0,56.9019,57.0026,56.8744,57.0026,8100.0
2014-09-24 12:40:00,62.22,62.24,62.17,62.23,6300.0,56.9935,57.0118,56.9477,57.0026,6300.0
2014-09-24 12:50:00,62.21,62.33,62.15,62.33,15700.0,56.9843,57.0942,56.9294,57.0942,15700.0
2014-09-24 13:00:00,62.3,62.37,62.24,62.29,10700.0,57.0668,57.1309,57.0118,57.0576,10700.0
2014-09-24 13:10:00,62.28,62.35,62.26,62.35,9700.0,57.0484,57.1126,57.0301,57.1126,9700.0
2014-09-24 13:20:00,62.34,62.35,62.27,62.33,4400.0,57.1034,57.1126,57.0393,57.0942,4400.0
2014-09-24 13:30:00,62.33,62.35,62.28,62.32,11900.0,57.0942,57.1126,57.0484,57.0851,11900.0
2014-09-24 13:40:00,62.35,62.38,62.3,62.34,7100.0,57.1126,57.14,57.0668,57.1034,7100.0
2014-09-24 13:50:00,62.32,62.37,62.31,62.34,16900.0,57.0851,57.1309,57.0759,57.1034,16900.0
2014-09-24 14:00:00,62.35,62.47,62.32,62.46,12000.0,57.1126,57.2225,57.0851,57.2133,12000.0
2014-09-24 14:10:00,62.47,62.51,62.44,62.49,6800.0,57.2225,57.2591,57.195,57.2408,6800.0
2014-09-24 14:20:00,62.49,62.57,62.39,62.57,11800.0,57.2408,57.3141,57.1492,57.3141,11800.0
2014-09-24 14:30:00,62.54,62.55,62.42,62.44,7300.0,57.2866,57.2958,57.1767,57.195,7300.0
2014-09-24 14:40:00,62.43,62.45,62.41,62.45,9100.0,57.1858,57.2042,57.1675,57.2042,9100.0
2014-09-24 14:50:00,62.45,62.5,62.45,62.5,9500.0,57.2042,57.25,57.2042,57.25,9500.0
2014-09-24 15:00:00,62.5,62.66,62.46,62.64,20500.0,57.25,57.3965,57.2133,57.3782,20500.0
2014-09-24 15:10:00,62.66,62.71,62.65,62.65,14400.0,57.3965,57.4423,57.3874,57.3874,14400.0
2014-09-24 15:20:00,62.63,62.65,62.57,62.62,17900.0,57.369,57.3874,57.3141,57.3599,17900.0
2014-09-24 15:30:00,62.6,62.67,62.58,62.62,20500.0,57.3416,57.4057,57.3232,57.3599,20500.0
2014-09-24 15:40:00,62.61,62.67,62.6,62.65,48400.0,57.3507,57.4057,57.3416,57.3874,48400.0
2014-09-24 15:50:00,62.65,62.71,62.61,62.65,102300.0,57.3874,57.4423,57.3507,57.3874,102300.0
2014-09-25 09:30:00,62.6,62.94,62.46,62.74,21900.0,57.3416,57.653,57.2133,57.4698,21900.0
2014-09-25 09:40:00,62.66,62.72,62.14,62.26,37000.0,57.3965,57.4515,56.9202,57.0301,37000.0
2014-09-25 09:50:00,62.35,62.46,62.1,62.11,17800.0,57.1126,57.2133,56.8836,56.8927,17800.0
2014-09-25 10:00:00,62.14,62.21,61.96,62.02,23400.0,56.9202,56.9843,56.7553,56.8103,23400.0
2014-09-25 10:10:00,62.01,62.01,61.79,61.91,17100.0,56.8011,56.8011,56.5996,56.7095,17100.0
2014-09-25 10:20:00,61.91,61.91,61.67,61.74,152500.0,56.7095,56.7095,56.4897,56.5538,152500.0
2014-09-25 10:30:00,61.8,61.8,61.47,61.67,13300.0,56.6088,56.6088,56.3065,56.4897,13300.0
2014-09-25 10:40:00,61.61,61.66,61.32,61.51,15500.0,56.4347,56.4805,56.1691,56.3431,15500.0
2014-09-25 10:50:00,61.51,61.55,61.39,61.48,15100.0,56.3431,56.3798,56.2332,56.3156,15100.0
2014-09-25 11:00:00,61.5,61.5,61.31,61.45,53900.0,56.334,56.334,56.1599,56.2882,53900.0
2014-09-25 11:10:00,61.43,61.43,61.29,61.3,6600.0,56.2698,56.2698,56.1416,56.1508,6600.0
2014-09-25 11:20:00,61.32,61.41,61.29,61.37,8800.0,56.1691,56.2515,56.1416,56.2149,8800.0
2014-09-25 11:30:00,61.38,61.43,61.24,61.41,12300.0,56.224,56.2698,56.0958,56.2515,12300.0
2014-09-25 11:40:00,61.41,61.41,61.27,61.27,6700.0,56.2515,56.2515,56.1233,56.1233,6700.0
2014-09-25 11:50:00,61.24,61.29,61.1,61.15,11900.0,56.0958,56.1416,55.9676,56.0134,11900.0
2014-09-25 12:00:00,61.18,61.34,61.16,61.26,7100.0,56.0408,56.1874,56.0225,56.1141,7100.0
2014-09-25 12:10:00,61.26,61.32,61.2,61.2,7200.0,56.1141,56.1691,56.0592,56.0592,7200.0
2014-09-25 12:20:00,61.16,61.21,61.07,61.13,10800.0,56.0225,56.0683,55.9401,55.995,10800.0
2014-09-25 12:30:00,61.1,61.17,61.07,61.14,8200.0,55.9676,56.0317,55.9401,56.0042,8200.0
2014-09-25 12:40:00,61.12,61.12,60.98,60.98,13300.0,55.9859,55.9859,55.8576,55.8576,13300.0
2014-09-25 12:50:00,60.98,61.11,60.95,61.09,7400.0,55.8576,55.9767,55.8302,55.9584,7400.0
2014-09-25 13:00:00,61.07,61.28,61.03,61.21,25700.0,55.9401,56.1324,55.9034,56.0683,25700.0
2014-09-25 13:10:00,61.24,61.27,61.15,61.15,6700.0,56.0958,56.1233,56.0134,56.0134,6700.0
2014-09-25 13:20:00,61.14,61.17,61.1,61.16,8400.0,56.0042,56.0317,55.9676,56.0225,8400.0
2014-09-25 13:30:00,61.15,61.16,61.11,61.13,7500.0,56.0134,56.0225,55.9767,55.995,7500.0
2014-09-25 13:40:00,61.11,61.19,61.08,61.1,12500.0,55.9767,56.05,55.9492,55.9676,12500.0
2014-09-25 13:50:00,61.1,61.17,61.07,61.12,18700.0,55.9676,56.0317,55.9401,55.9859,18700.0
2014-09-25 14:00:00,61.1,61.14,61.05,61.09,15900.0,55.9676,56.0042,55.9218,55.9584,15900.0
2014-09-25 14:10:00,61.1,61.16,61.07,61.16,10300.0,55.9676,56.0225,55.9401,56.0225,10300.0
2014-09-25 14:20:00,61.16,61.19,61.11,61.11,29900.0,56.0225,56.05,55.9767,55.9767,29900.0
2014-09-25 14:30:00,61.11,61.34,61.11,61.31,41400.0,55.9767,56.1874,55.9767,56.1599,41400.0
2014-09-25 14:40:00,61.27,61.28,61.18,61.26,13400.0,56.1233,56.1324,56.0408,56.1141,13400.0
2014-09-25 14:50:00,61.26,61.28,61.22,61.27,11200.0,56.1141,56.1324,56.0775,56.1233,11200.0
2014-09-25 15:00:00,61.28,61.28,61.22,61.24,11300.0,56.1324,56.1324,56.0775,56.0958,11300.0
2014-09-25 15:10:00,61.25,61.26,61.16,61.2,10300.0,56.105,56.1141,56.0225,56.0592,10300.0
2014-09-25 15:20:00,61.19,61.19,61.1,61.14,14600.0,56.05,56.05,55.9676,56.0042,14600.0
2014-09-25 15:30:00,61.14,61.38,61.11,61.38,30100.0,56.0042,56.224,55.9767,56.224,30100.0
2014-09-25 15:40:00,61.39,61.52,61.33,61.51,85100.0,56.2332,56.3523,56.1782,56.3431,85100.0
2014-09-25 15:50:00,61.49,61.54,61.34,61.35,119500.0,56.3248,56.3706,56.1874,56.1966,119500.0
2014-09-26 09:30:00,61.35,61.54,61.33,61.45,10800.0,56.1966,56.3706,56.1782,56.2882,10800.0
2014-09-26 09:40:00,61.46,61.57,61.21,61.27,14600.0,56.2973,56.3981,56.0683,56.1233,14600.0
2014-09-26 09:50:00,61.33,61.44,61.07,61.17,23000.0,56.1782,56.279,55.9401,56.0317,23000.0
2014-09-26 10:00:00,61.16,61.31,61.14,61.19,27900.0,56.0225,56.1599,56.0042,56.05,27900.0
2014-09-26 10:10:00,61.18,61.29,61.11,61.26,15800.0,56.0408,56.1416,55.9767,56.1141,15800.0
2014-09-26 10:20:00,61.31,61.41,61.2,61.34,17800.0,56.1599,56.2515,56.0592,56.1874,17800.0
2014-09-26 10:30:00,61.25,61.36,61.19,61.22,13900.0,56.105,56.2057,56.05,56.0775,13900.0
2014-09-26 10:40:00,61.23,61.36,61.23,61.27,10200.0,56.0866,56.2057,56.0866,56.1233,10200.0
2014-09-26 10:50:00,61.26,61.39,61.22,61.34,15000.0,56.1141,56.2332,56.0775,56.1874,15000.0
2014-09-26 11:00:00,61.39,61.43,61.31,61.35,8300.0,56.2332,56.2698,56.1599,56.1966,8300.0
2014-09-26 11:10:00,61.35,61.38,61.26,61.38,80600.0,56.1966,56.224,56.1141,56.224,80600.0
2014-09-26 11:20:00,61.38,61.41,61.31,61.36,6400.0,56.224,56.2515,56.1599,56.2057,6400.0
2014-09-26 11:30:00,61.36,61.41,61.29,61.38,5200.0,56.2057,56.2515,56.1416,56.224,5200.0
2014-09-26 11:40:00,61.38,61.4,61.32,61.37,39800.0,56.224,56.2424,56.1691,56.2149,39800.0
2014-09-26 11:50:00,61.4,61.43,61.27,61.32,133700.0,56.2424,56.2698,56.1233,56.1691,133700.0
2014-09-26 12:00:00,61.3,61.35,61.27,61.27,5600.0,56.1508,56.1966,56.1233,56.1233,5600.0
2014-09-26 12:10:00,61.29,61.3,61.18,61.25,20000.0,56.1416,56.1508,56.0408,56.105,20000.0
2014-09-26 12:20:00,61.26,61.4,61.21,61.35,40700.0,56.1141,56.2424,56.0683,56.1966,40700.0
2014-09-26 12:30:00,61.37,61.37,61.31,61.35,4500.0,56.2149,56.2149,56.1599,56.1966,4500.0
2014-09-26 12:40:00,61.34,61.35,61.29,61.29,6900.0,56.1874,56.1966,56.1416,56.1416,6900.0
2014-09-26 12:50:00,61.33,61.34,61.24,61.3,4200.0,56.1782,56.1874,56.0958,56.1508,4200.0
2014-09-26 13:00:00,61.32,61.32,61.25,61.31,5700.0,56.1691,56.1691,56.105,56.1599,5700.0
2014-09-26 13:10:00,61.32,61.38,61.3,61.34,30300.0,56.1691,56.224,56.1508,56.1874,30300.0
2014-09-26 13:20:00,61.34,61.34,61.24,61.27,23400.0,56.1874,56.1874,56.0958,56.1233,23400.0
2014-09-26 13:30:00,61.28,61.28,61.25,61.25,13900.0,56.1324,56.1324,56.105,56.105,13900.0
2014-09-26 13:40:00,61.25,61.28,61.25,61.25,33400.0,56.105,56.1324,56.105,56.105,33400.0
2014-09-26 13:50:00,61.24,61.25,61.2,61.2,17500.0,56.0958,56.105,56.0592,56.0592,17500.0
2014-09-26 14:00:00,61.22,61.31,61.22,61.31,11700.0,56.0775,56.1599,56.0775,56.1599,11700.0
2014-09-26 14:10:00,61.32,61.43,61.31,61.4,10900.0,56.1691,56.2698,56.1599,56.2424,10900.0
2014-09-26 14:20:00,61.4,61.42,61.33,61.33,10400.0,56.2424,56.2607,56.1782,56.1782,10400.0
2014-09-26 14:30:00,61.35,61.43,61.32,61.35,32800.0,56.1966,56.2698,56.1691,56.1966,32800.0
2014-09-26 14:40:00,61.36,61.64,61.34,61.63,88100.0,56.2057,56.4622,56.1874,56.453,88100.0
2014-09-26 14:50:00,61.61,61.61,61.48,61.48,8800.0,56.4347,56.4347,56.3156,56.3156,8800.0
2014-09-26 15:00:00,61.51,61.51,61.43,61.45,11700.0,56.3431,56.3431,56.2698,56.2882,11700.0
2014-09-26 15:10:00,61.47,61.51,61.37,61.38,13700.0,56.3065,56.3431,56.2149,56.224,13700.0
2014-09-26 15:20:00,61.39,61.4,61.31,61.39,21300.0,56.2332,56.2424,56.1599,56.2332,21300.0
2014-09-26 15:30:00,61.39,61.47,61.34,61.38,14600.0,56.2332,56.3065,56.1874,56.224,14600.0
2014-09-26 15:40:00,61.37,61.42,61.32,61.35,27200.0,56.2149,56.2607,56.1691,56.1966,27200.0
2014-09-26 15:50:00,61.36,61.44,61.3,61.31,61200.0,56.2057,56.279,56.1508,56.1599,61200.0
2014-09-29 09:30:00,60.74,60.82,60.6,60.7,22100.0,55.6378,55.7111,55.5096,55.6012,22100.0
2014-09-29 09:40:00,60.77,61.0,60.72,60.96,22700.0,55.6653,55.876,55.6195,55.8393,22700.0
2014-09-29 09:50:00,60.98,61.1,60.66,60.66,86200.0,55.8576,55.9676,55.5645,55.5645,86200.0
2014-09-29 10:00:00,60.66,60.76,60.54,60.63,27200.0,55.5645,55.6561,55.4546,55.537,27200.0
2014-09-29 10:10:00,60.63,60.85,60.63,60.85,18200.0,55.537,55.7386,55.537,55.7386,18200.0
2014-09-29 10:20:00,60.85,60.92,60.76,60.76,22500.0,55.7386,55.8027,55.6561,55.6561,22500.0
2014-09-29 10:30:00,60.74,60.77,60.64,60.64,13700.0,55.6378,55.6653,55.5462,55.5462,13700.0
2014-09-29 10:40:00,60.67,60.83,60.66,60.79,23300.0,55.5737,55.7202,55.5645,55.6836,23300.0
2014-09-29 10:50:00,60.79,60.81,60.66,60.76,10800.0,55.6836,55.7019,55.5645,55.6561,10800.0
2014-09-29 11:00:00,60.77,60.81,60.68,60.77,9800.0,55.6653,55.7019,55.5828,55.6653,9800.0
2014-09-29 11:10:00,60.76,60.98,60.76,60.93,16600.0,55.6561,55.8576,55.6561,55.8118,16600.0
2014-09-29 11:20:00,60.92,60.93,60.79,60.8,13200.0,55.8027,55.8118,55.6836,55.6928,13200.0
2014-09-29 11:30:00,60.81,60.83,60.62,60.62,27400.0,55.7019,55.7202,55.5279,55.5279,27400.0
2014-09-29 11:40:00,60.62,60.67,60.59,60.61,17000.0,55.5279,55.5737,55.5004,55.5187,17000.0
2014-09-29 11:50:00,60.61,60.69,60.6,60.66,10000.0,55.5187,55.592,55.5096,55.5645,10000.0
2014-09-29 12:00:00,60.66,60.71,60.61,60.71,7100.0,55.5645,55.6103,55.5187,55.6103,7100.0
2014-09-29 12:10:00,60.69,60.7,60.63,60.67,6500.0,55.592,55.6012,55.537,55.5737,6500.0
2014-09-29 12:20:00,60.68,60.68,60.6,60.63,5700.0,55.5828,55.5828,55.5096,55.537,5700.0
2014-09-29 12:30:00,60.61,60.62,60.55,60.55,11700.0,55.5187,55.5279,55.4638,55.4638,11700.0
2014-09-29 12:40:00,60.57,60.62,60.56,60.62,4100.0,55.4821,55.5279,55.4729,55.5279,4100.0
2014-09-29 12:50:00,60.61,60.64,60.56,60.57,6200.0,55.5187,55.5462,55.4729,55.4821,6200.0
2014-09-29 13:00:00,60.56,60.62,60.55,60.57,4500.0,55.4729,55.5279,55.4638,55.4821,4500.0
2014-09-29 13:10:00,60.59,60.62,60.58,60.58,5800.0,55.5004,55.5279,55.4912,55.4912,5800.0
2014-09-29 13:20:00,60.61,60.62,60.57,60.57,29000.0,55.5187,55.5279,55.4821,55.4821,29000.0
2014-09-29 13:30:00,60.6,60.64,60.56,60.6,11900.0,55.5096,55.5462,55.4729,55.5096,11900.0
2014-09-29 13:40:00,60.58,60.58,60.41,60.46,12500.0,55.4912,55.4912,55.3355,55.3813,12500.0
2014-09-29 13:50:00,60.47,60.49,60.39,60.41,6500.0,55.3905,55.4088,55.3172,55.3355,6500.0
2014-09-29 14:00:00,60.4,60.46,60.36,60.36,8600.0,55.3264,55.3813,55.2897,55.2897,8600.0
2014-09-29 14:10:00,60.36,60.4,60.33,60.34,9500.0,55.2897,55.3264,55.2622,55.2714,9500.0
2014-09-29 14:20:00,60.35,60.35,60.29,60.31,7600.0,55.2806,55.2806,55.2256,55.2439,7600.0
2014-09-29 14:30:00,60.3,60.38,60.29,60.37,7300.0,55.2348,55.308,55.2256,55.2989,7300.0
2014-09-29 14:40:00,60.37,60.37,60.33,60.35,7400.0,55.2989,55.2989,55.2622,55.2806,7400.0
2014-09-29 14:50:00,60.34,60.45,60.29,60.45,17300.0,55.2714,55.3722,55.2256,55.3722,17300.0
2014-09-29 15:00:00,60.46,60.46,60.35,60.38,9200.0,55.3813,55.3813,55.2806,55.308,9200.0
2014-09-29 15:10:00,60.41,60.56,60.41,60.56,10200.0,55.3355,55.4729,55.3355,55.4729,10200.0
2014-09-29 15:20:00,60.56,60.7,60.5,60.65,142800.0,55.4729,55.6012,55.418,55.5554,142800.0
2014-09-29 15:30:00,60.66,60.7,60.64,60.69,24500.0,55.5645,55.6012,55.5462,55.592,24500.0
2014-09-29 15:40:00,60.69,60.77,60.55,60.76,56500.0,55.592,55.6653,55.4638,55.6561,56500.0
2014-09-29 15:50:00,60.76,60.77,60.59,60.62,127100.0,55.6561,55.6653,55.5004,55.5279,127100.0
2014-09-30 09:30:00,62.24,62.37,61.29,61.39,58000.0,57.0118,57.1309,56.1416,56.2332,58000.0
2014-09-30 09:40:00,61.38,61.38,61.07,61.14,24900.0,56.224,56.224,55.9401,56.0042,24900.0
2014-09-30 09:50:00,61.05,61.07,60.78,61.05,18800.0,55.9218,55.9401,55.6744,55.9218,18800.0
2014-09-30 10:00:00,60.99,61.11,60.95,61.04,15400.0,55.8668,55.9767,55.8302,55.9126,15400.0
2014-09-30 10:10:00,61.05,61.16,60.91,60.94,22900.0,55.9218,56.0225,55.7935,55.821,22900.0
2014-09-30 10:20:00,60.94,60.98,60.84,60.88,10800.0,55.821,55.8576,55.7294,55.766,10800.0
2014-09-30 10:30:00,60.87,61.01,60.84,61.01,7400.0,55.7569,55.8851,55.7294,55.8851,7400.0
2014-09-30 10:40:00,61.01,61.16,60.96,61.16,13500.0,55.8851,56.0225,55.8393,56.0225,13500.0
2014-09-30 10:50:00,61.13,61.14,61.01,61.07,33400.0,55.995,56.0042,55.8851,55.9401,33400.0
2014-09-30 11:00:00,61.06,61.17,61.01,61.12,11400.0,55.9309,56.0317,55.8851,55.9859,11400.0
2014-09-30 11:10:00,61.11,61.12,61.0,61.0,6100.0,55.9767,55.9859,55.876,55.876,6100.0
2014-09-30 11:20:00,60.99,61.11,60.94,61.1,6000.0,55.8668,55.9767,55.821,55.9676,6000.0
2014-09-30 11:30:00,61.03,61.15,61.01,61.02,8000.0,55.9034,56.0134,55.8851,55.8943,8000.0
2014-09-30 11:40:00,60.96,61.08,60.92,60.94,10000.0,55.8393,55.9492,55.8027,55.821,10000.0
2014-09-30 11:50:00,60.92,61.03,60.91,60.94,7900.0,55.8027,55.9034,55.7935,55.821,7900.0
2014-09-30 12:00:00,60.95,60.98,60.9,60.94,5300.0,55.8302,55.8576,55.7844,55.821,5300.0
2014-09-30 12:10:00,60.95,61.06,60.86,60.88,11500.0,55.8302,55.9309,55.7477,55.766,11500.0
2014-09-30 12:20:00,60.87,60.92,60.61,60.62,21800.0,55.7569,55.8027,55.5187,55.5279,21800.0
2014-09-30 12:30:00,60.59,60.6,60.37,60.38,20400.0,55.5004,55.5096,55.2989,55.308,20400.0
2014-09-30 12:40:00,60.39,60.52,60.33,60.49,16100.0,55.3172,55.4363,55.2622,55.4088,16100.0
2014-09-30 12:50:00,60.49,60.53,60.41,60.44,12400.0,55.4088,55.4454,55.3355,55.363,12400.0
2014-09-30 13:00:00,60.4,60.57,60.4,60.47,10500.0,55.3264,55.4821,55.3264,55.3905,10500.0
2014-09-30 13:10:00,60.45,60.51,60.45,60.5,2400.0,55.3722,55.4271,55.3722,55.418,2400.0
2014-09-30 13:20:00,60.49,60.5,60.38,60.38,7400.0,55.4088,55.418,55.308,55.308,7400.0
2014-09-30 13:30:00,60.39,60.47,60.39,60.42,6100.0,55.3172,55.3905,55.3172,55.3447,6100.0
2014-09-30 13:40:00,60.43,60.43,60.23,60.36,32500.0,55.3538,55.3538,55.1706,55.2897,32500.0
2014-09-30 13:50:00,60.34,60.36,60.26,60.32,7100.0,55.2714,55.2897,55.1981,55.2531,7100.0
2014-09-30 14:00:00,60.32,60.45,60.3,60.41,21400.0,55.2531,55.3722,55.2348,55.3355,21400.0
2014-09-30 14:10:00,60.41,60.49,60.34,60.34,16000.0,55.3355,55.4088,55.2714,55.2714,16000.0
2014-09-30 14:20:00,60.35,60.47,60.29,60.44,20900.0,55.2806,55.3905,55.2256,55.363,20900.0
2014-09-30 14:30:00,60.43,60.48,60.32,60.37,28400.0,55.3538,55.3996,55.2531,55.2989,28400.0
2014-09-30 14:40:00,60.34,60.4,60.32,60.36,9900.0,55.2714,55.3264,55.2531,55.2897,9900.0
2014-09-30 14:50:00,60.39,60.48,60.37,60.37,7200.0,55.3172,55.3996,55.2989,55.2989,7200.0
2014-09-30 15:00:00,60.37,60.37,60.29,60.33,11000.0,55.2989,55.2989,55.2256,55.2622,11000.0
2014-09-30 15:10:00,60.35,60.4,60.2,60.3,25200.0,55.2806,55.3264,55.1432,55.2348,25200.0
2014-09-30 15:20:00,60.29,60.42,60.29,60.34,19000.0,55.2256,55.3447,55.2256,55.2714,19000.0
2014-09-30 15:30:00,60.35,60.45,60.32,60.38,22100.0,55.2806,55.3722,55.2531,55.308,22100.0
2014-09-30 15:40:00,60.38,60.41,60.28,60.3,36900.0,55.308,55.3355,55.2164,55.2348,36900.0
2014-09-30 15:50:00,60.29,60.37,60.22,60.25,67800.0,55.2256,55.2989,55.1615,55.189,67800.0
2014-10-01 09:30:00,60.31,60.4,60.07,60.22,42800.0,55.2439,55.3264,55.0241,55.1615,42800.0
2014-10-01 09:40:00,60.26,60.57,60.1,60.18,33200.0,55.1981,55.4821,55.0516,55.1248,33200.0
2014-10-01 09:50:00,60.17,60.17,59.96,60.01,27600.0,55.1157,55.1157,54.9233,54.9691,27600.0
2014-10-01 10:00:00,60.0,60.05,59.78,59.85,30600.0,54.96,55.0058,54.7584,54.8226,30600.0
2014-10-01 10:10:00,59.85,59.98,59.84,59.97,30000.0,54.8226,54.9416,54.8134,54.9325,30000.0
2014-10-01 10:20:00,59.97,60.01,59.92,59.96,15300.0,54.9325,54.9691,54.8867,54.9233,15300.0
2014-10-01 10:30:00,59.94,59.96,59.82,59.9,20600.0,54.905,54.9233,54.7951,54.8684,20600.0
2014-10-01 10:40:00,59.89,60.16,59.89,60.13,27100.0,54.8592,55.1065,54.8592,55.079,27100.0
2014-10-01 10:50:00,60.13,60.16,60.04,60.09,45600.0,55.079,55.1065,54.9966,55.0424,45600.0
2014-10-01 11:00:00,60.09,60.4,60.08,60.32,43700.0,55.0424,55.3264,55.0332,55.2531,43700.0
2014-10-01 11:10:00,60.3,60.31,60.21,60.31,28000.0,55.2348,55.2439,55.1523,55.2439,28000.0
2014-10-01 11:20:00,60.32,60.32,60.18,60.23,18400.0,55.2531,55.2531,55.1248,55.1706,18400.0
2014-10-01 11:30:00,60.21,60.23,60.13,60.18,12700.0,55.1523,55.1706,55.079,55.1248,12700.0
2014-10-01 11:40:00,60.18,60.21,60.09,60.16,15500.0,55.1248,55.1523,55.0424,55.1065,15500.0
2014-10-01 11:50:00,60.15,60.3,60.15,60.3,10500.0,55.0974,55.2348,55.0974,55.2348,10500.0
2014-10-01 12:00:00,60.28,60.32,60.16,60.24,12600.0,55.2164,55.2531,55.1065,55.1798,12600.0
2014-10-01 12:10:00,60.19,60.22,60.09,60.17,9500.0,55.134,55.1615,55.0424,55.1157,9500.0
2014-10-01 12:20:00,60.16,60.2,60.12,60.16,12600.0,55.1065,55.1432,55.0699,55.1065,12600.0
2014-10-01 12:30:00,60.17,60.17,60.03,60.06,9700.0,55.1157,55.1157,54.9874,55.0149,9700.0
2014-10-01 12:40:00,60.03,60.06,59.87,59.89,29800.0,54.9874,55.0149,54.8409,54.8592,29800.0
2014-10-01 12:50:00,59.87,59.88,59.66,59.7,14900.0,54.8409,54.85,54.6485,54.6852,14900.0
2014-10-01 13:00:00,59.69,59.71,59.51,59.56,27500.0,54.676,54.6943,54.5111,54.5569,27500.0
2014-10-01 13:10:00,59.55,59.6,59.5,59.52,27300.0,54.5478,54.5936,54.502,54.5203,27300.0
2014-10-01 13:20:00,59.51,59.54,59.44,59.49,21300.0,54.5111,54.5386,54.447,54.4928,21300.0
2014-10-01 13:30:00,59.48,59.49,59.21,59.21,25200.0,54.4836,54.4928,54.2363,54.2363,25200.0
2014-10-01 13:40:00,59.23,59.26,59.15,59.17,16200.0,54.2546,54.2821,54.1814,54.1997,16200.0
2014-10-01 13:50:00,59.2,59.25,59.18,59.25,16000.0,54.2272,54.273,54.2088,54.273,16000.0
2014-10-01 14:00:00,59.23,59.29,59.19,59.25,24800.0,54.2546,54.3096,54.218,54.273,24800.0
2014-10-01 14:10:00,59.26,59.37,59.25,59.35,11700.0,54.2821,54.3829,54.273,54.3646,11700.0
2014-10-01 14:20:00,59.33,59.42,59.33,59.42,11400.0,54.3462,54.4287,54.3462,54.4287,11400.0
2014-10-01 14:30:00,59.43,59.46,59.39,59.44,30600.0,54.4378,54.4653,54.4012,54.447,30600.0
2014-10-01 14:40:00,59.45,59.45,59.23,59.25,68800.0,54.4562,54.4562,54.2546,54.273,68800.0
2014-10-01 14:50:00,59.29,59.29,58.99,59.05,27100.0,54.3096,54.3096,54.0348,54.0898,27100.0
2014-10-01 15:00:00,59.06,59.1,58.87,58.89,36700.0,54.0989,54.1356,53.9249,53.9432,36700.0
2014-10-01 15:10:00,58.88,59.09,58.82,59.04,130500.0,53.934,54.1264,53.8791,54.0806,130500.0
2014-10-01 15:20:00,59.03,59.04,58.82,58.89,36900.0,54.0714,54.0806,53.8791,53.9432,36900.0
2014-10-01 15:30:00,58.89,58.99,58.82,58.92,48700.0,53.9432,54.0348,53.8791,53.9707,48700.0
2014-10-01 15:40:00,58.92,59.05,58.92,59.02,80000.0,53.9707,54.0898,53.9707,54.0623,80000.0
2014-10-01 15:50:00,59.02,59.06,58.85,58.9,119400.0,54.0623,54.0989,53.9066,53.9524,119400.0
2014-10-02 09:30:00,58.8,59.3,58.73,59.13,25100.0,53.8608,54.3188,53.7966,54.163,25100.0
2014-10-02 09:40:00,59.13,59.45,59.11,59.38,29500.0,54.163,54.4562,54.1447,54.392,29500.0
2014-10-02 09:50:00,59.38,59.51,59.17,59.17,14900.0,54.392,54.5111,54.1997,54.1997,14900.0
2014-10-02 10:00:00,59.16,59.18,59.02,59.12,17200.0,54.1905,54.2088,54.0623,54.1539,17200.0
2014-10-02 10:10:00,59.1,59.19,59.02,59.04,74100.0,54.1356,54.218,54.0623,54.0806,74100.0
2014-10-02 10:20:00,59.0,59.23,58.96,59.15,41100.0,54.044,54.2546,54.0073,54.1814,41100.0
2014-10-02 10:30:00,59.11,59.11,58.64,58.75,17000.0,54.1447,54.1447,53.7142,53.815,17000.0
2014-10-02 10:40:00,58.73,58.78,58.66,58.68,62900.0,53.7966,53.8424,53.7325,53.7508,62900.0
2014-10-02 10:50:00,58.66,58.7,58.51,58.53,23200.0,53.7325,53.7692,53.5951,53.6134,23200.0
2014-10-02 11:00:00,58.54,58.64,58.45,58.55,46900.0,53.6226,53.7142,53.5402,53.6318,46900.0
2014-10-02 11:10:00,58.56,58.67,58.56,58.65,28200.0,53.6409,53.7417,53.6409,53.7234,28200.0
2014-10-02 11:20:00,58.64,58.68,58.56,58.62,36100.0,53.7142,53.7508,53.6409,53.6959,36100.0
2014-10-02 11:30:00,58.63,58.64,58.49,58.51,53900.0,53.705,53.7142,53.5768,53.5951,53900.0
2014-10-02 11:40:00,58.5,58.5,58.03,58.03,63100.0,53.586,53.586,53.1554,53.1554,63100.0
2014-10-02 11:50:00,58.06,58.3,58.0,58.25,21200.0,53.1829,53.4028,53.128,53.357,21200.0
2014-10-02 12:00:00,58.3,58.38,58.28,58.38,8200.0,53.4028,53.476,53.3844,53.476,8200.0
2014-10-02 12:10:00,58.37,58.39,58.27,58.3,10800.0,53.4669,53.4852,53.3753,53.4028,10800.0
2014-10-02 12:20:00,58.31,58.34,58.28,58.3,7200.0,53.4119,53.4394,53.3844,53.4028,7200.0
2014-10-02 12:30:00,58.33,58.45,58.1,58.12,21200.0,53.4302,53.5402,53.2196,53.2379,21200.0
2014-10-02 12:40:00,58.12,58.15,58.0,58.05,40000.0,53.2379,53.2654,53.128,53.1738,40000.0
2014-10-02 12:50:00,58.1,58.4,58.1,58.4,104400.0,53.2196,53.4944,53.2196,53.4944,104400.0
2014-10-02 13:00:00,58.39,58.62,58.29,58.58,63800.0,53.4852,53.6959,53.3936,53.6592,63800.0
2014-10-02 13:10:00,58.58,58.77,58.58,58.75,40500.0,53.6592,53.8333,53.6592,53.815,40500.0
2014-10-02 13:20:00,58.75,58.84,58.73,58.82,35600.0,53.815,53.8974,53.7966,53.8791,35600.0
2014-10-02 13:30:00,58.83,58.85,58.75,58.76,33200.0,53.8882,53.9066,53.815,53.8241,33200.0
2014-10-02 13:40:00,58.75,58.8,58.71,58.72,13600.0,53.815,53.8608,53.7783,53.7875,13600.0
2014-10-02 13:50:00,58.7,58.77,58.69,58.73,33500.0,53.7692,53.8333,53.76,53.7966,33500.0
2014-10-02 14:00:00,58.73,58.81,58.72,58.77,49000.0,53.7966,53.8699,53.7875,53.8333,49000.0
2014-10-02 14:10:00,58.77,59.09,58.75,58.93,62500.0,53.8333,54.1264,53.815,53.9798,62500.0
2014-10-02 14:20:00,58.93,58.94,58.83,58.9,20900.0,53.9798,53.989,53.8882,53.9524,20900.0
2014-10-02 14:30:00,58.9,58.95,58.78,58.81,29200.0,53.9524,53.9982,53.8424,53.8699,29200.0
2014-10-02 14:40:00,58.82,58.85,58.8,58.83,35100.0,53.8791,53.9066,53.8608,53.8882,35100.0
2014-10-02 14:50:00,58.83,58.85,58.79,58.84,38600.0,53.8882,53.9066,53.8516,53.8974,38600.0
2014-10-02 15:00:00,58.83,58.9,58.78,58.89,26900.0,53.8882,53.9524,53.8424,53.9432,26900.0
2014-10-02 15:10:00,58.89,58.9,58.74,58.75,51000.0,53.9432,53.9524,53.8058,53.815,51000.0
2014-10-02 15:20:00,58.75,58.82,58.7,58.8,52600.0,53.815,53.8791,53.7692,53.8608,52600.0
2014-10-02 15:30:00,58.79,58.83,58.73,58.8,65800.0,53.8516,53.8882,53.7966,53.8608,65800.0
2014-10-02 15:40:00,58.8,58.81,58.7,58.8,82500.0,53.8608,53.8699,53.7692,53.8608,82500.0
2014-10-02 15:50:00,58.81,58.86,58.74,58.76,112200.0,53.8699,53.9157,53.8058,53.8241,112200.0
2014-10-03 09:30:00,59.1,59.4,59.1,59.3,30600.0,54.1356,54.4104,54.1356,54.3188,30600.0
2014-10-03 09:40:00,59.2,59.4,59.17,59.36,44000.0,54.2272,54.4104,54.1997,54.3737,44000.0
2014-10-03 09:50:00,59.36,59.41,59.31,59.38,18300.0,54.3737,54.4195,54.3279,54.392,18300.0
2014-10-03 10:00:00,59.4,59.47,59.36,59.42,41600.0,54.4104,54.4745,54.3737,54.4287,41600.0
2014-10-03 10:10:00,59.44,59.46,59.32,59.34,11300.0,54.447,54.4653,54.3371,54.3554,11300.0
2014-10-03 10:20:00,59.38,59.42,59.34,59.42,22000.0,54.392,54.4287,54.3554,54.4287,22000.0
2014-10-03 10:30:00,59.39,59.4,59.2,59.24,13100.0,54.4012,54.4104,54.2272,54.2638,13100.0
2014-10-03 10:40:00,59.24,59.25,59.16,59.23,5600.0,54.2638,54.273,54.1905,54.2546,5600.0
2014-10-03 10:50:00,59.24,59.27,59.23,59.25,17000.0,54.2638,54.2913,54.2546,54.273,17000.0
2014-10-03 11:00:00,59.25,59.29,59.2,59.28,14600.0,54.273,54.3096,54.2272,54.3004,14600.0
2014-10-03 11:10:00,59.28,59.32,59.23,59.24,24500.0,54.3004,54.3371,54.2546,54.2638,24500.0
2014-10-03 11:20:00,59.23,59.25,59.13,59.25,8600.0,54.2546,54.273,54.163,54.273,8600.0
2014-10-03 11:30:00,59.27,59.32,59.24,59.29,23500.0,54.2913,54.3371,54.2638,54.3096,23500.0
2014-10-03 11:40:00,59.29,59.31,59.16,59.22,11500.0,54.3096,54.3279,54.1905,54.2455,11500.0
2014-10-03 11:50:00,59.21,59.25,59.14,59.2,7700.0,54.2363,54.273,54.1722,54.2272,7700.0
2014-10-03 12:00:00,59.18,59.2,59.08,59.09,12300.0,54.2088,54.2272,54.1172,54.1264,12300.0
2014-10-03 12:10:00,59.08,59.2,59.07,59.18,8800.0,54.1172,54.2272,54.1081,54.2088,8800.0
2014-10-03 12:20:00,59.18,59.31,59.18,59.29,14400.0,54.2088,54.3279,54.2088,54.3096,14400.0
2014-10-03 12:30:00,59.31,59.32,59.21,59.29,11900.0,54.3279,54.3371,54.2363,54.3096,11900.0
2014-10-03 12:40:00,59.28,59.31,59.26,59.29,10100.0,54.3004,54.3279,54.2821,54.3096,10100.0
2014-10-03 12:50:00,59.3,59.31,59.24,59.24,10300.0,54.3188,54.3279,54.2638,54.2638,10300.0
2014-10-03 13:00:00,59.23,59.24,59.18,59.18,3900.0,54.2546,54.2638,54.2088,54.2088,3900.0
2014-10-03 13:10:00,59.17,59.2,59.14,59.15,6400.0,54.1997,54.2272,54.1722,54.1814,6400.0
2014-10-03 13:20:00,59.17,59.21,59.17,59.2,3300.0,54.1997,54.2363,54.1997,54.2272,3300.0
2014-10-03 13:30:00,59.21,59.23,59.11,59.12,4000.0,54.2363,54.2546,54.1447,54.1539,4000.0
2014-10-03 13:40:00,59.14,59.2,59.13,59.18,5500.0,54.1722,54.2272,54.163,54.2088,5500.0
2014-10-03 13:50:00,59.18,59.27,59.18,59.27,6400.0,54.2088,54.2913,54.2088,54.2913,6400.0
2014-10-03 14:00:00,59.28,59.3,59.17,59.19,27400.0,54.3004,54.3188,54.1997,54.218,27400.0
2014-10-03 14:10:00,59.21,59.23,59.17,59.2,17600.0,54.2363,54.2546,54.1997,54.2272,17600.0
2014-10-03 14:20:00,59.21,59.26,59.17,59.19,22600.0,54.2363,54.2821,54.1997,54.218,22600.0
2014-10-03 14:30:00,59.18,59.24,59.18,59.24,10300.0,54.2088,54.2638,54.2088,54.2638,10300.0
2014-10-03 14:40:00,59.24,59.25,59.18,59.23,16200.0,54.2638,54.273,54.2088,54.2546,16200.0
2014-10-03 14:50:00,59.2,59.21,59.15,59.21,6300.0,54.2272,54.2363,54.1814,54.2363,6300.0
2014-10-03 15:00:00,59.19,59.24,59.15,59.15,27500.0,54.218,54.2638,54.1814,54.1814,27500.0
2014-10-03 15:10:00,59.15,59.2,59.12,59.17,11300.0,54.1814,54.2272,54.1539,54.1997,11300.0
2014-10-03 15:20:00,59.17,59.25,59.17,59.21,28300.0,54.1997,54.273,54.1997,54.2363,28300.0
2014-10-03 15:30:00,59.19,59.22,59.15,59.21,23600.0,54.218,54.2455,54.1814,54.2363,23600.0
2014-10-03 15:40:00,59.21,59.29,59.18,59.26,62600.0,54.2363,54.3096,54.2088,54.2821,62600.0
2014-10-03 15:50:00,59.26,59.26,59.15,59.16,51700.0,54.2821,54.2821,54.1814,54.1905,51700.0
2014-10-06 09:30:00,59.61,59.61,59.2,59.28,13200.0,54.6027,54.6027,54.2272,54.3004,13200.0
2014-10-06 09:40:00,59.3,59.38,59.13,59.13,13500.0,54.3188,54.392,54.163,54.163,13500.0
2014-10-06 09:50:00,59.17,59.22,58.99,58.99,9900.0,54.1997,54.2455,54.0348,54.0348,9900.0
2014-10-06 10:00:00,59.06,59.18,58.96,59.08,19200.0,54.0989,54.2088,54.0073,54.1172,19200.0
2014-10-06 10:10:00,59.06,59.2,59.06,59.1,39200.0,54.0989,54.2272,54.0989,54.1356,39200.0
2014-10-06 10:20:00,59.06,59.22,59.0,59.07,48500.0,54.0989,54.2455,54.044,54.1081,48500.0
2014-10-06 10:30:00,59.12,59.12,58.92,58.94,27000.0,54.1539,54.1539,53.9707,53.989,27000.0
2014-10-06 10:40:00,59.0,59.09,58.88,58.88,15100.0,54.044,54.1264,53.934,53.934,15100.0
2014-10-06 10:50:00,58.89,58.89,58.71,58.75,16300.0,53.9432,53.9432,53.7783,53.815,16300.0
2014-10-06 11:00:00,58.75,58.82,58.75,58.8,23200.0,53.815,53.8791,53.815,53.8608,23200.0
2014-10-06 11:10:00,58.81,58.83,58.73,58.79,18300.0,53.8699,53.8882,53.7966,53.8516,18300.0
2014-10-06 11:20:00,58.79,58.79,58.71,58.76,14300.0,53.8516,53.8516,53.7783,53.8241,14300.0
2014-10-06 11:30:00,58.77,58.8,58.65,58.65,14000.0,53.8333,53.8608,53.7234,53.7234,14000.0
2014-10-06 11:40:00,58.67,58.67,58.35,58.39,10900.0,53.7417,53.7417,53.4486,53.4852,10900.0
2014-10-06 11:50:00,58.39,58.44,58.34,58.42,17900.0,53.4852,53.531,53.4394,53.5127,17900.0
2014-10-06 12:00:00,58.42,58.45,58.35,58.36,22400.0,53.5127,53.5402,53.4486,53.4577,22400.0
2014-10-06 12:10:00,58.36,58.36,58.22,58.23,15100.0,53.4577,53.4577,53.3295,53.3386,15100.0
2014-10-06 12:20:00,58.23,58.24,58.17,58.19,17300.0,53.3386,53.3478,53.2837,53.302,17300.0
2014-10-06 12:30:00,58.18,58.29,58.16,58.29,11000.0,53.2928,53.3936,53.2745,53.3936,11000.0
2014-10-06 12:40:00,58.28,58.28,58.05,58.09,15700.0,53.3844,53.3844,53.1738,53.2104,15700.0
2014-10-06 12:50:00,58.09,58.16,58.06,58.09,17100.0,53.2104,53.2745,53.1829,53.2104,17100.0
2014-10-06 13:00:00,58.07,58.23,58.07,58.18,14200.0,53.1921,53.3386,53.1921,53.2928,14200.0
2014-10-06 13:10:00,58.2,58.48,58.18,58.47,38900.0,53.3112,53.5676,53.2928,53.5585,38900.0
2014-10-06 13:20:00,58.48,58.63,58.48,58.63,16400.0,53.5676,53.705,53.5676,53.705,16400.0
2014-10-06 13:30:00,58.64,58.7,58.59,58.6,37100.0,53.7142,53.7692,53.6684,53.6776,37100.0
2014-10-06 13:40:00,58.59,58.61,58.58,58.58,4300.0,53.6684,53.6867,53.6592,53.6592,4300.0
2014-10-06 13:50:00,58.54,58.65,58.51,58.6,8500.0,53.6226,53.7234,53.5951,53.6776,8500.0
2014-10-06 14:00:00,58.6,58.62,58.52,58.57,10500.0,53.6776,53.6959,53.6043,53.6501,10500.0
2014-10-06 14:10:00,58.55,58.63,58.54,58.62,9300.0,53.6318,53.705,53.6226,53.6959,9300.0
2014-10-06 14:20:00,58.62,58.71,58.62,58.67,18500.0,53.6959,53.7783,53.6959,53.7417,18500.0
2014-10-06 14:30:00,58.67,58.68,58.6,58.61,11600.0,53.7417,53.7508,53.6776,53.6867,11600.0
2014-10-06 14:40:00,58.6,58.66,58.55,58.63,20200.0,53.6776,53.7325,53.6318,53.705,20200.0
2014-10-06 14:50:00,58.64,58.69,58.64,58.67,9300.0,53.7142,53.76,53.7142,53.7417,9300.0
2014-10-06 15:00:00,58.66,58.66,58.5,58.5,12300.0,53.7325,53.7325,53.586,53.586,12300.0
2014-10-06 15:10:00,58.48,58.59,58.46,58.58,19600.0,53.5676,53.6684,53.5493,53.6592,19600.0
2014-10-06 15:20:00,58.57,58.62,58.54,58.6,17500.0,53.6501,53.6959,53.6226,53.6776,17500.0
2014-10-06 15:30:00,58.6,58.6,58.5,58.55,48300.0,53.6776,53.6776,53.586,53.6318,48300.0
2014-10-06 15:40:00,58.55,58.55,58.49,58.5,42100.0,53.6318,53.6318,53.5768,53.586,42100.0
2014-10-06 15:50:00,58.49,58.56,58.46,58.51,42700.0,53.5768,53.6409,53.5493,53.5951,42700.0
2014-10-07 09:30:00,58.0,58.38,57.85,58.34,23400.0,53.128,53.476,52.9906,53.4394,23400.0
2014-10-07 09:40:00,58.38,58.41,57.89,57.97,23400.0,53.476,53.5035,53.0272,53.1005,23400.0
2014-10-07 09:50:00,57.99,58.14,57.93,58.1,12100.0,53.1188,53.2562,53.0638,53.2196,12100.0
2014-10-07 10:00:00,58.14,58.32,58.12,58.18,20300.0,53.2562,53.4211,53.2379,53.2928,20300.0
2014-10-07 10:10:00,58.18,58.32,58.17,58.2,39800.0,53.2928,53.4211,53.2837,53.3112,39800.0
2014-10-07 10:20:00,58.19,58.27,58.14,58.27,12400.0,53.302,53.3753,53.2562,53.3753,12400.0
2014-10-07 10:30:00,58.29,58.41,58.18,58.18,18700.0,53.3936,53.5035,53.2928,53.2928,18700.0
2014-10-07 10:40:00,58.17,58.32,58.14,58.2,17800.0,53.2837,53.4211,53.2562,53.3112,17800.0
2014-10-07 10:50:00,58.23,58.32,58.13,58.13,7700.0,53.3386,53.4211,53.247,53.247,7700.0
2014-10-07 11:00:00,58.1,58.21,58.07,58.19,11200.0,53.2196,53.3203,53.1921,53.302,11200.0
2014-10-07 11:10:00,58.18,58.26,58.11,58.23,7600.0,53.2928,53.3661,53.2287,53.3386,7600.0
2014-10-07 11:20:00,58.23,58.32,58.21,58.22,12200.0,53.3386,53.4211,53.3203,53.3295,12200.0
2014-10-07 11:30:00,58.24,58.28,58.19,58.24,11000.0,53.3478,53.3844,53.302,53.3478,11000.0
2014-10-07 11:40:00,58.22,58.32,58.22,58.32,8600.0,53.3295,53.4211,53.3295,53.4211,8600.0
2014-10-07 11:50:00,58.29,58.34,58.26,58.3,13900.0,53.3936,53.4394,53.3661,53.4028,13900.0
2014-10-07 12:00:00,58.3,58.3,58.18,58.21,10200.0,53.4028,53.4028,53.2928,53.3203,10200.0
2014-10-07 12:10:00,58.3,58.34,58.25,58.34,6200.0,53.4028,53.4394,53.357,53.4394,6200.0
2014-10-07 12:20:00,58.33,58.36,58.27,58.3,8400.0,53.4302,53.4577,53.3753,53.4028,8400.0
2014-10-07 12:30:00,58.31,58.33,58.18,58.19,11800.0,53.4119,53.4302,53.2928,53.302,11800.0
2014-10-07 12:40:00,58.2,58.23,58.12,58.12,8000.0,53.3112,53.3386,53.2379,53.2379,8000.0
2014-10-07 12:50:00,58.13,58.2,58.13,58.16,8000.0,53.247,53.3112,53.247,53.2745,8000.0
2014-10-07 13:00:00,58.16,58.16,58.04,58.04,9100.0,53.2745,53.2745,53.1646,53.1646,9100.0
2014-10-07 13:10:00,58.04,58.14,58.04,58.11,11800.0,53.1646,53.2562,53.1646,53.2287,11800.0
2014-10-07 13:20:00,58.11,58.2,58.11,58.18,6900.0,53.2287,53.3112,53.2287,53.2928,6900.0
2014-10-07 13:30:00,58.16,58.18,58.08,58.09,7100.0,53.2745,53.2928,53.2012,53.2104,7100.0
2014-10-07 13:40:00,58.09,58.17,58.07,58.16,14000.0,53.2104,53.2837,53.1921,53.2745,14000.0
2014-10-07 13:50:00,58.17,58.28,58.17,58.24,9700.0,53.2837,53.3844,53.2837,53.3478,9700.0
2014-10-07 14:00:00,58.23,58.24,58.17,58.19,15700.0,53.3386,53.3478,53.2837,53.302,15700.0
2014-10-07 14:10:00,58.18,58.23,58.06,58.13,24300.0,53.2928,53.3386,53.1829,53.247,24300.0
2014-10-07 14:20:00,58.13,58.14,57.96,57.97,27800.0,53.247,53.2562,53.0913,53.1005,27800.0
2014-10-07 14:30:00,57.97,57.97,57.85,57.86,20700.0,53.1005,53.1005,52.9906,52.9997,20700.0
2014-10-07 14:40:00,57.85,57.91,57.83,57.89,14400.0,52.9906,53.0455,52.9722,53.0272,14400.0
2014-10-07 14:50:00,57.88,57.9,57.84,57.85,18200.0,53.018,53.0364,52.9814,52.9906,18200.0
2014-10-07 15:00:00,57.83,57.84,57.73,57.74,19800.0,52.9722,52.9814,52.8806,52.8898,19800.0
2014-10-07 15:10:00,57.74,57.74,57.56,57.57,20700.0,52.8898,52.8898,52.7249,52.7341,20700.0
2014-10-07 15:20:00,57.57,57.68,57.56,57.67,22400.0,52.7341,52.8348,52.7249,52.8257,22400.0
2014-10-07 15:30:00,57.67,57.72,57.6,57.6,41000.0,52.8257,52.8715,52.7616,52.7616,41000.0
2014-10-07 15:40:00,57.59,57.65,57.53,57.53,62700.0,52.7524,52.8074,52.6974,52.6974,62700.0
2014-10-07 15:50:00,57.52,57.53,57.28,57.28,170900.0,52.6883,52.6974,52.4684,52.4684,170900.0
2014-10-08 09:30:00,57.21,57.44,57.0,57.13,34900.0,52.4043,52.615,52.212,52.331,34900.0
2014-10-08 09:40:00,57.15,57.21,57.05,57.15,19800.0,52.3494,52.4043,52.2578,52.3494,19800.0
2014-10-08 09:50:00,57.16,57.16,56.78,56.78,35100.0,52.3585,52.3585,52.0104,52.0104,35100.0
2014-10-08 10:00:00,56.83,56.88,56.54,56.6,38100.0,52.0562,52.102,51.7906,51.8456,38100.0
2014-10-08 10:10:00,56.62,56.76,56.57,56.57,21100.0,51.8639,51.9921,51.8181,51.8181,21100.0
2014-10-08 10:20:00,56.57,56.57,56.39,56.55,23200.0,51.8181,51.8181,51.6532,51.7998,23200.0
2014-10-08 10:30:00,56.52,56.55,56.3,56.3,31600.0,51.7723,51.7998,51.5708,51.5708,31600.0
2014-10-08 10:40:00,56.34,56.34,56.15,56.26,22800.0,51.6074,51.6074,51.4334,51.5341,22800.0
2014-10-08 10:50:00,56.26,56.28,56.01,56.01,18900.0,51.5341,51.5524,51.3051,51.3051,18900.0
2014-10-08 11:00:00,56.0,56.04,55.81,56.03,35000.0,51.296,51.3326,51.1219,51.3234,35000.0
2014-10-08 11:10:00,56.03,56.03,55.88,55.94,21900.0,51.3234,51.3234,51.186,51.241,21900.0
2014-10-08 11:20:00,55.96,56.25,55.96,56.25,16600.0,51.2593,51.525,51.2593,51.525,16600.0
2014-10-08 11:30:00,56.21,56.33,56.13,56.15,13400.0,51.4883,51.5982,51.415,51.4334,13400.0
2014-10-08 11:40:00,56.17,56.23,56.11,56.19,23500.0,51.4517,51.5066,51.3967,51.47,23500.0
2014-10-08 11:50:00,56.19,56.4,56.19,56.37,17000.0,51.47,51.6624,51.47,51.6349,17000.0
2014-10-08 12:00:00,56.39,56.42,56.3,56.35,14500.0,51.6532,51.6807,51.5708,51.6166,14500.0
2014-10-08 12:10:00,56.34,56.45,56.33,56.4,27200.0,51.6074,51.7082,51.5982,51.6624,27200.0
2014-10-08 12:20:00,56.4,56.56,56.39,56.51,31900.0,51.6624,51.8089,51.6532,51.7631,31900.0
2014-10-08 12:30:00,56.49,56.73,56.47,56.65,77700.0,51.7448,51.9646,51.7265,51.8914,77700.0
2014-10-08 12:40:00,56.66,56.74,56.61,56.61,61900.0,51.9005,51.9738,51.8547,51.8547,61900.0
2014-10-08 12:50:00,56.6,56.7,56.57,56.61,35000.0,51.8456,51.9372,51.8181,51.8547,35000.0
2014-10-08 13:00:00,56.62,56.76,56.57,56.58,29800.0,51.8639,51.9921,51.8181,51.8272,29800.0
2014-10-08 13:10:00,56.56,56.63,56.52,56.53,48300.0,51.8089,51.873,51.7723,51.7814,48300.0
2014-10-08 13:20:00,56.52,56.53,56.47,56.5,44900.0,51.7723,51.7814,51.7265,51.754,44900.0
2014-10-08 13:30:00,56.52,56.7,56.51,56.69,17900.0,51.7723,51.9372,51.7631,51.928,17900.0
2014-10-08 13:40:00,56.68,56.97,56.65,56.94,24900.0,51.9188,52.1845,51.8914,52.157,24900.0
2014-10-08 13:50:00,56.96,57.09,56.95,57.01,37400.0,52.1753,52.2944,52.1662,52.2211,37400.0
2014-10-08 14:00:00,57.01,57.12,56.93,57.07,81700.0,52.2211,52.3219,52.1478,52.2761,81700.0
2014-10-08 14:10:00,57.07,57.24,57.07,57.17,48300.0,52.2761,52.4318,52.2761,52.3677,48300.0
2014-10-08 14:20:00,57.17,57.39,57.17,57.31,42800.0,52.3677,52.5692,52.3677,52.4959,42800.0
2014-10-08 14:30:00,57.32,57.73,57.32,57.69,41400.0,52.5051,52.8806,52.5051,52.844,41400.0
2014-10-08 14:40:00,57.66,57.69,57.53,57.6,21600.0,52.8165,52.844,52.6974,52.7616,21600.0
2014-10-08 14:50:00,57.58,57.61,57.4,57.5,15700.0,52.7432,52.7707,52.5784,52.67,15700.0
2014-10-08 15:00:00,57.51,57.68,57.51,57.63,21600.0,52.6791,52.8348,52.6791,52.789,21600.0
2014-10-08 15:10:00,57.64,57.78,57.62,57.74,41900.0,52.7982,52.9264,52.7799,52.8898,41900.0
2014-10-08 15:20:00,57.73,57.95,57.73,57.94,42800.0,52.8806,53.0822,52.8806,53.073,42800.0
2014-10-08 15:30:00,57.95,58.02,57.9,58.0,83100.0,53.0822,53.1463,53.0364,53.128,83100.0
2014-10-08 15:40:00,58.0,58.09,57.97,58.0,83200.0,53.128,53.2104,53.1005,53.128,83200.0
2014-10-08 15:50:00,58.0,58.02,57.88,58.01,137500.0,53.128,53.1463,53.018,53.1371,137500.0
2014-10-09 09:30:00,58.67,59.23,58.61,59.0,75600.0,53.7417,54.2546,53.6867,54.044,75600.0
2014-10-09 09:40:00,59.03,59.05,58.16,58.26,31300.0,54.0714,54.0898,53.2745,53.3661,31300.0
2014-10-09 09:50:00,58.23,58.28,57.84,58.21,68900.0,53.3386,53.3844,52.9814,53.3203,68900.0
2014-10-09 10:00:00,58.29,58.42,58.03,58.07,93900.0,53.3936,53.5127,53.1554,53.1921,93900.0
2014-10-09 10:10:00,58.1,58.29,58.04,58.26,38600.0,53.2196,53.3936,53.1646,53.3661,38600.0
2014-10-09 10:20:00,58.29,58.3,58.01,58.05,45700.0,53.3936,53.4028,53.1371,53.1738,45700.0
2014-10-09 10:30:00,58.04,58.06,57.73,57.75,14800.0,53.1646,53.1829,52.8806,52.899,14800.0
2014-10-09 10:40:00,57.72,57.85,57.69,57.79,15200.0,52.8715,52.9906,52.844,52.9356,15200.0
2014-10-09 10:50:00,57.75,57.93,57.66,57.91,22900.0,52.899,53.0638,52.8165,53.0455,22900.0
2014-10-09 11:00:00,57.9,57.96,57.74,57.86,13600.0,53.0364,53.0913,52.8898,52.9997,13600.0
2014-10-09 11:10:00,57.86,57.94,57.79,57.82,14400.0,52.9997,53.073,52.9356,52.9631,14400.0
2014-10-09 11:20:00,57.81,57.99,57.81,57.93,122300.0,52.9539,53.1188,52.9539,53.0638,122300.0
2014-10-09 11:30:00,57.93,57.95,57.68,57.68,10900.0,53.0638,53.0822,52.8348,52.8348,10900.0
2014-10-09 11:40:00,57.67,57.67,57.29,57.42,23200.0,52.8257,52.8257,52.4776,52.5967,23200.0
2014-10-09 11:50:00,57.41,57.47,57.21,57.38,13400.0,52.5875,52.6425,52.4043,52.56,13400.0
2014-10-09 12:00:00,57.4,57.42,57.3,57.34,12700.0,52.5784,52.5967,52.4868,52.5234,12700.0
2014-10-09 12:10:00,57.33,57.37,57.13,57.22,18300.0,52.5142,52.5509,52.331,52.4135,18300.0
2014-10-09 12:20:00,57.24,57.24,57.0,57.0,15900.0,52.4318,52.4318,52.212,52.212,15900.0
2014-10-09 12:30:00,57.01,57.22,56.9,57.2,27300.0,52.2211,52.4135,52.1204,52.3952,27300.0
2014-10-09 12:40:00,57.15,57.4,57.13,57.38,16400.0,52.3494,52.5784,52.331,52.56,16400.0
2014-10-09 12:50:00,57.37,57.46,57.34,57.42,13100.0,52.5509,52.6333,52.5234,52.5967,13100.0
2014-10-09 13:00:00,57.4,57.46,57.34,57.37,67700.0,52.5784,52.6333,52.5234,52.5509,67700.0
2014-10-09 13:10:00,57.36,57.45,57.26,57.43,19200.0,52.5417,52.6242,52.4501,52.6058,19200.0
2014-10-09 13:20:00,57.44,57.68,57.44,57.6,30600.0,52.615,52.8348,52.615,52.7616,30600.0
2014-10-09 13:30:00,57.57,57.88,57.5,57.86,18700.0,52.7341,53.018,52.67,52.9997,18700.0
2014-10-09 13:40:00,57.86,57.91,57.65,57.69,19800.0,52.9997,53.0455,52.8074,52.844,19800.0
2014-10-09 13:50:00,57.68,57.7,57.56,57.57,35100.0,52.8348,52.8532,52.7249,52.7341,35100.0
2014-10-09 14:00:00,57.56,57.56,57.33,57.38,22800.0,52.7249,52.7249,52.5142,52.56,22800.0
2014-10-09 14:10:00,57.39,57.39,57.22,57.3,17000.0,52.5692,52.5692,52.4135,52.4868,17000.0
2014-10-09 14:20:00,57.3,57.36,57.22,57.32,18100.0,52.4868,52.5417,52.4135,52.5051,18100.0
2014-10-09 14:30:00,57.3,57.47,57.23,57.45,29100.0,52.4868,52.6425,52.4226,52.6242,29100.0
2014-10-09 14:40:00,57.44,57.5,57.35,57.37,32500.0,52.615,52.67,52.5326,52.5509,32500.0
2014-10-09 14:50:00,57.37,57.47,57.34,57.35,66100.0,52.5509,52.6425,52.5234,52.5326,66100.0
2014-10-09 15:00:00,57.35,57.37,57.09,57.09,81100.0,52.5326,52.5509,52.2944,52.2944,81100.0
2014-10-09 15:10:00,57.1,57.41,57.1,57.35,40600.0,52.3036,52.5875,52.3036,52.5326,40600.0
2014-10-09 15:20:00,57.35,57.45,57.32,57.44,45300.0,52.5326,52.6242,52.5051,52.615,45300.0
2014-10-09 15:30:00,57.45,57.61,57.45,57.52,108200.0,52.6242,52.7707,52.6242,52.6883,108200.0
2014-10-09 15:40:00,57.53,57.56,57.4,57.44,102000.0,52.6974,52.7249,52.5784,52.615,102000.0
2014-10-09 15:50:00,57.43,57.56,57.31,57.33,170800.0,52.6058,52.7249,52.4959,52.5142,170800.0
2014-10-10 09:30:00,57.52,57.85,57.1,57.77,63000.0,52.6883,52.9906,52.3036,52.9173,63000.0
2014-10-10 09:40:00,57.8,58.14,57.68,58.14,34000.0,52.9448,53.2562,52.8348,53.2562,34000.0
2014-10-10 09:50:00,58.1,58.23,57.64,57.71,56200.0,53.2196,53.3386,52.7982,52.8623,56200.0
2014-10-10 10:00:00,57.62,57.72,57.44,57.48,23100.0,52.7799,52.8715,52.615,52.6516,23100.0
2014-10-10 10:10:00,57.49,57.59,57.13,57.21,86600.0,52.6608,52.7524,52.331,52.4043,86600.0
2014-10-10 10:20:00,57.21,57.28,56.62,56.66,56500.0,52.4043,52.4684,51.8639,51.9005,56500.0
2014-10-10 10:30:00,56.62,56.64,56.42,56.46,40400.0,51.8639,51.8822,51.6807,51.7173,40400.0
2014-10-10 10:40:00,56.45,56.78,56.38,56.78,28000.0,51.7082,52.0104,51.644,52.0104,28000.0
2014-10-10 10:50:00,56.74,57.13,56.69,57.01,28500.0,51.9738,52.331,51.928,52.2211,28500.0
2014-10-10 11:00:00,57.01,57.34,57.0,57.19,30500.0,52.2211,52.5234,52.212,52.386,30500.0
2014-10-10 11:10:00,57.18,57.2,56.66,56.74,27700.0,52.3768,52.3952,51.9005,51.9738,27700.0
2014-10-10 11:20:00,56.76,56.86,56.65,56.76,16000.0,51.9921,52.0837,51.8914,51.9921,16000.0
2014-10-10 11:30:00,56.72,56.89,56.71,56.71,14000.0,51.9555,52.1112,51.9463,51.9463,14000.0
2014-10-10 11:40:00,56.74,56.9,56.57,56.9,26900.0,51.9738,52.1204,51.8181,52.1204,26900.0
2014-10-10 11:50:00,56.9,57.03,56.86,57.01,31400.0,52.1204,52.2394,52.0837,52.2211,31400.0
2014-10-10 12:00:00,57.0,57.19,56.99,57.1,21200.0,52.212,52.386,52.2028,52.3036,21200.0
2014-10-10 12:10:00,57.07,57.3,57.06,57.11,37500.0,52.2761,52.4868,52.2669,52.3127,37500.0
2014-10-10 12:20:00,57.11,57.26,57.0,57.2,9400.0,52.3127,52.4501,52.212,52.3952,9400.0
2014-10-10 12:30:00,57.21,57.58,57.12,57.19,15400.0,52.4043,52.7432,52.3219,52.386,15400.0
2014-10-10 12:40:00,57.18,57.3,57.14,57.3,23500.0,52.3768,52.4868,52.3402,52.4868,23500.0
2014-10-10 12:50:00,57.32,57.41,57.22,57.25,31300.0,52.5051,52.5875,52.4135,52.441,31300.0
2014-10-10 13:00:00,57.27,57.33,57.15,57.28,14700.0,52.4593,52.5142,52.3494,52.4684,14700.0
2014-10-10 13:10:00,57.25,57.25,56.98,56.98,10000.0,52.441,52.441,52.1936,52.1936,10000.0
2014-10-10 13:20:00,56.95,57.04,56.85,56.97,12300.0,52.1662,52.2486,52.0746,52.1845,12300.0
2014-10-10 13:30:00,56.91,57.21,56.88,57.19,14800.0,52.1295,52.4043,52.102,52.386,14800.0
2014-10-10 13:40:00,57.11,57.28,57.05,57.14,16500.0,52.3127,52.4684,52.2578,52.3402,16500.0
2014-10-10 13:50:00,57.14,57.22,57.06,57.13,17100.0,52.3402,52.4135,52.2669,52.331,17100.0
2014-10-10 14:00:00,57.14,57.28,57.09,57.14,26400.0,52.3402,52.4684,52.2944,52.3402,26400.0
2014-10-10 14:10:00,57.13,57.13,56.91,56.91,14800.0,52.331,52.331,52.1295,52.1295,14800.0
2014-10-10 14:20:00,56.96,57.11,56.96,57.09,24500.0,52.1753,52.3127,52.1753,52.2944,24500.0
2014-10-10 14:30:00,57.07,57.1,56.87,56.9,21000.0,52.2761,52.3036,52.0929,52.1204,21000.0
2014-10-10 14:40:00,56.93,57.07,56.88,57.06,24900.0,52.1478,52.2761,52.102,52.2669,24900.0
2014-10-10 14:50:00,57.07,57.16,57.05,57.09,22400.0,52.2761,52.3585,52.2578,52.2944,22400.0
2014-10-10 15:00:00,57.06,57.13,56.93,56.96,45400.0,52.2669,52.331,52.1478,52.1753,45400.0
2014-10-10 15:10:00,56.96,57.11,56.89,56.95,144700.0,52.1753,52.3127,52.1112,52.1662,144700.0
2014-10-10 15:20:00,56.97,57.03,56.82,56.91,52600.0,52.1845,52.2394,52.0471,52.1295,52600.0
2014-10-10 15:30:00,56.93,56.94,56.74,56.89,52400.0,52.1478,52.157,51.9738,52.1112,52400.0
2014-10-10 15:40:00,56.89,56.91,56.63,56.64,90500.0,52.1112,52.1295,51.873,51.8822,90500.0
2014-10-10 15:50:00,56.64,56.67,56.51,56.52,125600.0,51.8822,51.9097,51.7631,51.7723,125600.0
2014-10-13 09:30:00,56.63,57.34,56.38,57.29,16300.0,51.873,52.5234,51.644,52.4776,16300.0
2014-10-13 09:40:00,57.26,57.27,56.32,56.33,29700.0,52.4501,52.4593,51.5891,51.5982,29700.0
2014-10-13 09:50:00,56.32,56.53,56.19,56.46,34800.0,51.5891,51.7814,51.47,51.7173,34800.0
2014-10-13 10:00:00,56.52,56.62,56.36,56.43,23600.0,51.7723,51.8639,51.6257,51.6898,23600.0
2014-10-13 10:10:00,56.41,56.51,56.09,56.09,25300.0,51.6715,51.7631,51.3784,51.3784,25300.0
2014-10-13 10:20:00,56.13,56.21,56.03,56.08,20300.0,51.415,51.4883,51.3234,51.3692,20300.0
2014-10-13 10:30:00,56.08,56.21,56.02,56.19,23200.0,51.3692,51.4883,51.3143,51.47,23200.0
2014-10-13 10:40:00,56.12,56.31,56.03,56.16,38400.0,51.4059,51.5799,51.3234,51.4425,38400.0
2014-10-13 10:50:00,56.18,56.47,56.18,56.4,21000.0,51.4608,51.7265,51.4608,51.6624,21000.0
2014-10-13 11:00:00,56.36,56.67,56.36,56.55,41300.0,51.6257,51.9097,51.6257,51.7998,41300.0
2014-10-13 11:10:00,56.58,56.59,56.19,56.19,20800.0,51.8272,51.8364,51.47,51.47,20800.0
2014-10-13 11:20:00,56.18,56.41,56.18,56.2,33200.0,51.4608,51.6715,51.4608,51.4792,33200.0
2014-10-13 11:30:00,56.24,56.43,56.24,56.33,19400.0,51.5158,51.6898,51.5158,51.5982,19400.0
2014-10-13 11:40:00,56.35,56.73,56.35,56.69,33100.0,51.6166,51.9646,51.6166,51.928,33100.0
2014-10-13 11:50:00,56.68,56.8,56.57,56.59,19800.0,51.9188,52.0288,51.8181,51.8364,19800.0
2014-10-13 12:00:00,56.62,56.66,56.46,56.47,18900.0,51.8639,51.9005,51.7173,51.7265,18900.0
2014-10-13 12:10:00,56.51,56.63,56.45,56.6,17000.0,51.7631,51.873,51.7082,51.8456,17000.0
2014-10-13 12:20:00,56.64,56.91,56.57,56.91,16800.0,51.8822,52.1295,51.8181,52.1295,16800.0
2014-10-13 12:30:00,56.92,57.01,56.83,56.83,24800.0,52.1387,52.2211,52.0562,52.0562,24800.0
2014-10-13 12:40:00,56.85,56.88,56.62,56.64,32500.0,52.0746,52.102,51.8639,51.8822,32500.0
2014-10-13 12:50:00,56.62,56.71,56.49,56.65,24100.0,51.8639,51.9463,51.7448,51.8914,24100.0
2014-10-13 13:00:00,56.65,56.73,56.62,56.67,13700.0,51.8914,51.9646,51.8639,51.9097,13700.0
2014-10-13 13:10:00,56.69,56.69,56.37,56.39,8300.0,51.928,51.928,51.6349,51.6532,8300.0
2014-10-13 13:20:00,56.43,56.64,56.42,56.64,9300.0,51.6898,51.8822,51.6807,51.8822,9300.0
2014-10-13 13:30:00,56.63,56.7,56.57,56.67,7600.0,51.873,51.9372,51.8181,51.9097,7600.0
2014-10-13 13:40:00,56.62,56.65,56.45,56.49,5700.0,51.8639,51.8914,51.7082,51.7448,5700.0
2014-10-13 13:50:00,56.51,56.54,56.32,56.4,6500.0,51.7631,51.7906,51.5891,51.6624,6500.0
2014-10-13 14:00:00,56.42,56.6,56.3,56.6,13000.0,51.6807,51.8456,51.5708,51.8456,13000.0
2014-10-13 14:10:00,56.58,56.58,56.36,56.37,6600.0,51.8272,51.8272,51.6257,51.6349,6600.0
2014-10-13 14:20:00,56.35,56.49,56.35,56.49,9100.0,51.6166,51.7448,51.6166,51.7448,9100.0
2014-10-13 14:30:00,56.48,56.49,56.32,56.34,9800.0,51.7356,51.7448,51.5891,51.6074,9800.0
2014-10-13 14:40:00,56.36,56.37,56.18,56.22,7200.0,51.6257,51.6349,51.4608,51.4975,7200.0
2014-10-13 14:50:00,56.2,56.3,56.05,56.06,16200.0,51.4792,51.5708,51.3418,51.3509,16200.0
2014-10-13 15:00:00,56.08,56.13,55.9,55.94,22700.0,51.3692,51.415,51.2044,51.241,22700.0
2014-10-13 15:10:00,55.93,56.01,55.86,55.87,22200.0,51.2318,51.3051,51.1677,51.1769,22200.0
2014-10-13 15:20:00,55.87,55.89,55.74,55.74,23500.0,51.1769,51.1952,51.0578,51.0578,23500.0
2014-10-13 15:30:00,55.75,55.75,55.31,55.44,79300.0,51.067,51.067,50.6639,50.783,79300.0
2014-10-13 15:40:00,55.44,55.6,55.28,55.34,62900.0,50.783,50.9296,50.6364,50.6914,62900.0
2014-10-13 15:50:00,55.34,55.46,55.22,55.28,125400.0,50.6914,50.8013,50.5815,50.6364,125400.0
2014-10-14 09:30:00,55.65,56.19,55.46,56.08,25700.0,50.9754,51.47,50.8013,51.3692,25700.0
2014-10-14 09:40:00,56.07,56.09,55.45,55.45,23900.0,51.3601,51.3784,50.7922,50.7922,23900.0
2014-10-14 09:50:00,55.44,55.49,55.05,55.14,19600.0,50.783,50.8288,50.4258,50.5082,19600.0
2014-10-14 10:00:00,55.09,55.47,55.09,55.42,64000.0,50.4624,50.8105,50.4624,50.7647,64000.0
2014-10-14 10:10:00,55.4,55.59,55.27,55.51,42700.0,50.7464,50.9204,50.6273,50.8471,42700.0
2014-10-14 10:20:00,55.49,55.56,55.29,55.41,32200.0,50.8288,50.8929,50.6456,50.7555,32200.0
2014-10-14 10:30:00,55.41,55.48,55.31,55.39,19600.0,50.7555,50.8196,50.6639,50.7372,19600.0
2014-10-14 10:40:00,55.39,55.55,55.26,55.55,30600.0,50.7372,50.8838,50.6181,50.8838,30600.0
2014-10-14 10:50:00,55.57,55.9,55.56,55.68,21700.0,50.9021,51.2044,50.8929,51.0028,21700.0
2014-10-14 11:00:00,55.69,55.74,55.51,55.54,21400.0,51.012,51.0578,50.8471,50.8746,21400.0
2014-10-14 11:10:00,55.52,55.88,55.51,55.82,22800.0,50.8563,51.186,50.8471,51.1311,22800.0
2014-10-14 11:20:00,55.8,55.82,55.66,55.66,17600.0,51.1128,51.1311,50.9845,50.9845,17600.0
2014-10-14 11:30:00,55.66,55.84,55.62,55.79,15800.0,50.9845,51.1494,50.9479,51.1036,15800.0
2014-10-14 11:40:00,55.82,56.21,55.82,56.08,19500.0,51.1311,51.4883,51.1311,51.3692,19500.0
2014-10-14 11:50:00,56.07,56.11,55.9,55.97,7000.0,51.3601,51.3967,51.2044,51.2685,7000.0
2014-10-14 12:00:00,55.98,56.27,55.94,56.2,8700.0,51.2776,51.5433,51.241,51.4792,8700.0
2014-10-14 12:10:00,56.22,56.42,56.14,56.41,18700.0,51.4975,51.6807,51.4242,51.6715,18700.0
2014-10-14 12:20:00,56.42,56.45,55.97,56.04,11700.0,51.6807,51.7082,51.2685,51.3326,11700.0
2014-10-14 12:30:00,56.02,56.02,55.85,55.85,11100.0,51.3143,51.3143,51.1586,51.1586,11100.0
2014-10-14 12:40:00,55.82,56.18,55.8,56.18,7800.0,51.1311,51.4608,51.1128,51.4608,7800.0
2014-10-14 12:50:00,56.15,56.15,56.01,56.02,6000.0,51.4334,51.4334,51.3051,51.3143,6000.0
2014-10-14 13:00:00,56.07,56.2,56.01,56.14,8700.0,51.3601,51.4792,51.3051,51.4242,8700.0
2014-10-14 13:10:00,56.14,56.36,56.13,56.28,9000.0,51.4242,51.6257,51.415,51.5524,9000.0
2014-10-14 13:20:00,56.24,56.24,55.97,56.0,12800.0,51.5158,51.5158,51.2685,51.296,12800.0
2014-10-14 13:30:00,55.96,56.1,55.92,56.0,15500.0,51.2593,51.3876,51.2227,51.296,15500.0
2014-10-14 13:40:00,56.02,56.05,55.83,55.9,12900.0,51.3143,51.3418,51.1402,51.2044,12900.0
2014-10-14 13:50:00,55.92,55.98,55.79,55.98,17900.0,51.2227,51.2776,51.1036,51.2776,17900.0
2014-10-14 14:00:00,55.94,56.05,55.83,55.89,22200.0,51.241,51.3418,51.1402,51.1952,22200.0
2014-10-14 14:10:00,55.91,56.17,55.91,56.06,11900.0,51.2135,51.4517,51.2135,51.3509,11900.0
2014-10-14 14:20:00,56.06,56.06,55.82,55.85,12400.0,51.3509,51.3509,51.1311,51.1586,12400.0
2014-10-14 14:30:00,55.86,55.88,55.7,55.88,26600.0,51.1677,51.186,51.0212,51.186,26600.0
2014-10-14 14:40:00,55.86,56.13,55.86,56.05,14900.0,51.1677,51.415,51.1677,51.3418,14900.0
2014-10-14 14:50:00,56.05,56.06,55.84,55.88,18300.0,51.3418,51.3509,51.1494,51.186,18300.0
2014-10-14 15:00:00,55.88,55.98,55.7,55.75,33300.0,51.186,51.2776,51.0212,51.067,33300.0
2014-10-14 15:10:00,55.75,55.86,55.75,55.79,26200.0,51.067,51.1677,51.067,51.1036,26200.0
2014-10-14 15:20:00,55.77,55.77,55.53,55.76,33900.0,51.0853,51.0853,50.8654,51.0761,33900.0
2014-10-14 15:30:00,55.72,55.9,55.56,55.89,41700.0,51.0395,51.2044,50.8929,51.1952,41700.0
2014-10-14 15:40:00,55.87,55.92,55.6,55.69,33400.0,51.1769,51.2227,50.9296,51.012,33400.0
2014-10-14 15:50:00,55.7,55.78,55.58,55.75,77900.0,51.0212,51.0944,50.9112,51.067,77900.0
2014-10-15 09:30:00,55.22,55.3,54.38,54.6,20200.0,50.5815,50.6548,49.812,50.0136,20200.0
2014-10-15 09:40:00,54.55,54.93,54.18,54.9,55000.0,49.9678,50.3158,49.6288,50.2884,55000.0
2014-10-15 09:50:00,54.87,55.33,54.81,55.33,26000.0,50.2609,50.6822,50.2059,50.6822,26000.0
2014-10-15 10:00:00,55.4,55.83,55.37,55.75,42900.0,50.7464,51.1402,50.7189,51.067,42900.0
2014-10-15 10:10:00,55.71,56.13,55.54,55.64,33400.0,51.0303,51.415,50.8746,50.9662,33400.0
2014-10-15 10:20:00,55.63,55.72,55.4,55.57,18400.0,50.957,51.0395,50.7464,50.9021,18400.0
2014-10-15 10:30:00,55.54,55.55,55.24,55.31,15700.0,50.8746,50.8838,50.5998,50.6639,15700.0
2014-10-15 10:40:00,55.31,55.37,55.09,55.23,22100.0,50.6639,50.7189,50.4624,50.5906,22100.0
2014-10-15 10:50:00,55.29,55.5,55.22,55.39,13900.0,50.6456,50.838,50.5815,50.7372,13900.0
2014-10-15 11:00:00,55.35,55.71,55.17,55.66,17600.0,50.7006,51.0303,50.5357,50.9845,17600.0
2014-10-15 11:10:00,55.67,55.68,55.27,55.37,17200.0,50.9937,51.0028,50.6273,50.7189,17200.0
2014-10-15 11:20:00,55.37,55.4,55.01,55.06,12900.0,50.7189,50.7464,50.3891,50.4349,12900.0
2014-10-15 11:30:00,55.1,55.29,54.88,55.06,82500.0,50.4716,50.6456,50.27,50.4349,82500.0
2014-10-15 11:40:00,55.06,55.13,54.95,55.01,36600.0,50.4349,50.499,50.3342,50.3891,36600.0
2014-10-15 11:50:00,55.0,55.29,54.94,55.26,47500.0,50.38,50.6456,50.325,50.6181,47500.0
2014-10-15 12:00:00,55.25,55.25,54.96,55.05,17600.0,50.609,50.609,50.3433,50.4258,17600.0
2014-10-15 12:10:00,55.01,55.09,54.91,55.01,18800.0,50.3891,50.4624,50.2975,50.3891,18800.0
2014-10-15 12:20:00,55.05,55.13,54.94,55.04,30800.0,50.4258,50.499,50.325,50.4166,30800.0
2014-10-15 12:30:00,55.05,55.05,54.85,54.9,16100.0,50.4258,50.4258,50.2426,50.2884,16100.0
2014-10-15 12:40:00,54.89,54.91,54.63,54.81,12700.0,50.2792,50.2975,50.041,50.2059,12700.0
2014-10-15 12:50:00,54.77,54.89,54.68,54.85,22500.0,50.1693,50.2792,50.0868,50.2426,22500.0
2014-10-15 13:00:00,54.85,55.09,54.75,54.96,10000.0,50.2426,50.4624,50.151,50.3433,10000.0
2014-10-15 13:10:00,54.96,54.96,54.59,54.6,10300.0,50.3433,50.3433,50.0044,50.0136,10300.0
2014-10-15 13:20:00,54.61,54.61,54.1,54.14,55100.0,50.0227,50.0227,49.5556,49.5922,55100.0
2014-10-15 13:30:00,54.23,54.56,54.23,54.56,10400.0,49.6746,49.9769,49.6746,49.9769,10400.0
2014-10-15 13:40:00,54.53,54.79,54.51,54.79,16400.0,49.9494,50.1876,49.9311,50.1876,16400.0
2014-10-15 13:50:00,54.89,55.04,54.69,54.69,22800.0,50.2792,50.4166,50.096,50.096,22800.0
2014-10-15 14:00:00,54.75,54.81,54.47,54.74,27400.0,50.151,50.2059,49.8945,50.1418,27400.0
2014-10-15 14:10:00,54.73,55.12,54.7,55.0,102000.0,50.1326,50.4899,50.1052,50.38,102000.0
2014-10-15 14:20:00,54.98,55.14,54.87,55.09,92000.0,50.3616,50.5082,50.2609,50.4624,92000.0
2014-10-15 14:30:00,55.09,55.35,55.0,55.25,42400.0,50.4624,50.7006,50.38,50.609,42400.0
2014-10-15 14:40:00,55.27,55.48,55.25,55.43,33200.0,50.6273,50.8196,50.609,50.7738,33200.0
2014-10-15 14:50:00,55.49,55.7,55.49,55.64,25100.0,50.8288,51.0212,50.8288,50.9662,25100.0
2014-10-15 15:00:00,55.61,55.88,55.51,55.88,29600.0,50.9387,51.186,50.8471,51.186,29600.0
2014-10-15 15:10:00,55.84,56.06,55.76,55.92,49800.0,51.1494,51.3509,51.0761,51.2227,49800.0
2014-10-15 15:20:00,55.93,56.41,55.87,56.41,33000.0,51.2318,51.6715,51.1769,51.6715,33000.0
2014-10-15 15:30:00,56.38,56.45,56.24,56.36,98500.0,51.644,51.7082,51.5158,51.6257,98500.0
2014-10-15 15:40:00,56.37,56.68,56.18,56.22,111000.0,51.6349,51.9188,51.4608,51.4975,111000.0
2014-10-15 15:50:00,56.24,56.35,56.15,56.28,73800.0,51.5158,51.6166,51.4334,51.5524,73800.0
2014-10-16 09:30:00,55.86,56.41,55.16,56.41,40700.0,51.1677,51.6715,50.5265,51.6715,40700.0
2014-10-16 09:40:00,56.28,56.42,56.01,56.37,18400.0,51.5524,51.6807,51.3051,51.6349,18400.0
2014-10-16 09:50:00,56.44,56.45,56.18,56.4,22000.0,51.699,51.7082,51.4608,51.6624,22000.0
2014-10-16 10:00:00,56.35,56.35,55.9,56.03,25700.0,51.6166,51.6166,51.2044,51.3234,25700.0
2014-10-16 10:10:00,56.0,56.0,55.39,55.67,18300.0,51.296,51.296,50.7372,50.9937,18300.0
2014-10-16 10:20:00,55.71,56.32,55.69,55.92,32300.0,51.0303,51.5891,51.012,51.2227,32300.0
2014-10-16 10:30:00,55.99,56.11,55.89,55.97,29500.0,51.2868,51.3967,51.1952,51.2685,29500.0
2014-10-16 10:40:00,55.95,56.23,55.88,56.14,117100.0,51.2502,51.5066,51.186,51.4242,117100.0
2014-10-16 10:50:00,56.16,56.57,56.06,56.36,58300.0,51.4425,51.8181,51.3509,51.6257,58300.0
2014-10-16 11:00:00,56.39,56.58,56.15,56.5,46400.0,51.6532,51.8272,51.4334,51.754,46400.0
2014-10-16 11:10:00,56.47,57.0,56.47,56.82,23000.0,51.7265,52.212,51.7265,52.0471,23000.0
2014-10-16 11:20:00,56.82,57.25,56.72,56.86,34100.0,52.0471,52.441,51.9555,52.0837,34100.0
2014-10-16 11:30:00,56.85,56.91,56.53,56.53,21500.0,52.0746,52.1295,51.7814,51.7814,21500.0
2014-10-16 11:40:00,56.56,56.8,56.33,56.33,79500.0,51.8089,52.0288,51.5982,51.5982,79500.0
2014-10-16 11:50:00,56.34,56.63,56.13,56.55,36100.0,51.6074,51.873,51.415,51.7998,36100.0
2014-10-16 12:00:00,56.56,56.64,56.27,56.43,12200.0,51.8089,51.8822,51.5433,51.6898,12200.0
2014-10-16 12:10:00,56.44,56.78,56.36,56.69,14900.0,51.699,52.0104,51.6257,51.928,14900.0
2014-10-16 12:20:00,56.73,56.81,56.45,56.48,49300.0,51.9646,52.0379,51.7082,51.7356,49300.0
2014-10-16 12:30:00,56.5,56.68,56.44,56.6,14900.0,51.754,51.9188,51.699,51.8456,14900.0
2014-10-16 12:40:00,56.67,56.69,56.51,56.62,33800.0,51.9097,51.928,51.7631,51.8639,33800.0
2014-10-16 12:50:00,56.62,56.75,56.53,56.66,38400.0,51.8639,51.983,51.7814,51.9005,38400.0
2014-10-16 13:00:00,56.67,56.9,56.61,56.8,204600.0,51.9097,52.1204,51.8547,52.0288,204600.0
2014-10-16 13:10:00,56.8,57.01,56.69,56.92,22100.0,52.0288,52.2211,51.928,52.1387,22100.0
2014-10-16 13:20:00,56.96,57.11,56.9,57.01,30400.0,52.1753,52.3127,52.1204,52.2211,30400.0
2014-10-16 13:30:00,57.03,57.14,56.93,57.09,40200.0,52.2394,52.3402,52.1478,52.2944,40200.0
2014-10-16 13:40:00,57.08,57.32,57.04,57.26,28800.0,52.2852,52.5051,52.2486,52.4501,28800.0
2014-10-16 13:50:00,57.28,57.28,56.93,57.04,15900.0,52.4684,52.4684,52.1478,52.2486,15900.0
2014-10-16 14:00:00,57.05,57.19,56.97,57.08,44800.0,52.2578,52.386,52.1845,52.2852,44800.0
2014-10-16 14:10:00,57.1,57.15,56.83,56.93,17400.0,52.3036,52.3494,52.0562,52.1478,17400.0
2014-10-16 14:20:00,56.92,57.12,56.79,57.02,16700.0,52.1387,52.3219,52.0196,52.2303,16700.0
2014-10-16 14:30:00,57.01,57.07,56.92,56.92,28800.0,52.2211,52.2761,52.1387,52.1387,28800.0
2014-10-16 14:40:00,56.94,57.0,56.72,56.75,11100.0,52.157,52.212,51.9555,51.983,11100.0
2014-10-16 14:50:00,56.73,56.92,56.69,56.84,19600.0,51.9646,52.1387,51.928,52.0654,19600.0
2014-10-16 15:00:00,56.79,56.89,56.57,56.89,24200.0,52.0196,52.1112,51.8181,52.1112,24200.0
2014-10-16 15:10:00,56.87,57.12,56.82,56.97,49200.0,52.0929,52.3219,52.0471,52.1845,49200.0
2014-10-16 15:20:00,56.93,57.01,56.75,56.78,105500.0,52.1478,52.2211,51.983,52.0104,105500.0
2014-10-16 15:30:00,56.77,56.88,56.66,56.69,81000.0,52.0013,52.102,51.9005,51.928,81000.0
2014-10-16 15:40:00,56.69,56.85,56.69,56.78,66600.0,51.928,52.0746,51.928,52.0104,66600.0
2014-10-16 15:50:00,56.79,56.89,56.72,56.76,147000.0,52.0196,52.1112,51.9555,51.9921,147000.0
2014-10-17 09:30:00,57.5,58.23,57.44,57.81,133300.0,52.67,53.3386,52.615,52.9539,133300.0
2014-10-17 09:40:00,57.88,58.54,57.7,58.2,156400.0,53.018,53.6226,52.8532,53.3112,156400.0
2014-10-17 09:50:00,58.2,58.61,58.04,58.34,151800.0,53.3112,53.6867,53.1646,53.4394,151800.0
2014-10-17 10:00:00,58.29,58.81,58.19,58.53,67700.0,53.3936,53.8699,53.302,53.6134,67700.0
2014-10-17 10:10:00,58.47,58.92,58.47,58.62,25800.0,53.5585,53.9707,53.5585,53.6959,25800.0
2014-10-17 10:20:00,58.58,59.13,58.47,59.08,230700.0,53.6592,54.163,53.5585,54.1172,230700.0
2014-10-17 10:30:00,59.05,59.05,58.68,58.68,135600.0,54.0898,54.0898,53.7508,53.7508,135600.0
2014-10-17 10:40:00,58.71,58.96,58.71,58.8,16900.0,53.7783,54.0073,53.7783,53.8608,16900.0
2014-10-17 10:50:00,58.82,58.9,58.71,58.89,35100.0,53.8791,53.9524,53.7783,53.9432,35100.0
2014-10-17 11:00:00,58.89,58.94,58.71,58.94,45600.0,53.9432,53.989,53.7783,53.989,45600.0
2014-10-17 11:10:00,58.99,59.21,58.99,59.11,39600.0,54.0348,54.2363,54.0348,54.1447,39600.0
2014-10-17 11:20:00,59.1,59.45,59.08,59.13,26100.0,54.1356,54.4562,54.1172,54.163,26100.0
2014-10-17 11:30:00,59.09,59.14,58.98,59.03,43600.0,54.1264,54.1722,54.0256,54.0714,43600.0
2014-10-17 11:40:00,59.03,59.13,58.98,59.07,123400.0,54.0714,54.163,54.0256,54.1081,123400.0
2014-10-17 11:50:00,59.04,59.13,58.92,58.96,18800.0,54.0806,54.163,53.9707,54.0073,18800.0
2014-10-17 12:00:00,58.96,59.31,58.95,59.25,27500.0,54.0073,54.3279,53.9982,54.273,27500.0
2014-10-17 12:10:00,59.23,59.24,59.09,59.1,25200.0,54.2546,54.2638,54.1264,54.1356,25200.0
2014-10-17 12:20:00,59.1,59.15,59.04,59.08,52600.0,54.1356,54.1814,54.0806,54.1172,52600.0
2014-10-17 12:30:00,59.1,59.14,58.98,59.08,25800.0,54.1356,54.1722,54.0256,54.1172,25800.0
2014-10-17 12:40:00,59.05,59.22,59.04,59.16,19300.0,54.0898,54.2455,54.0806,54.1905,19300.0
2014-10-17 12:50:00,59.15,59.16,58.97,59.04,15500.0,54.1814,54.1905,54.0165,54.0806,15500.0
2014-10-17 13:00:00,59.06,59.15,58.95,58.95,26700.0,54.0989,54.1814,53.9982,53.9982,26700.0
2014-10-17 13:10:00,58.95,58.98,58.83,58.84,62300.0,53.9982,54.0256,53.8882,53.8974,62300.0
2014-10-17 13:20:00,58.83,58.84,58.69,58.69,51600.0,53.8882,53.8974,53.76,53.76,51600.0
2014-10-17 13:30:00,58.69,58.86,58.58,58.81,30700.0,53.76,53.9157,53.6592,53.8699,30700.0
2014-10-17 13:40:00,58.84,58.93,58.81,58.82,122700.0,53.8974,53.9798,53.8699,53.8791,122700.0
2014-10-17 13:50:00,58.82,58.96,58.82,58.9,29600.0,53.8791,54.0073,53.8791,53.9524,29600.0
2014-10-17 14:00:00,58.89,58.89,58.47,58.49,45000.0,53.9432,53.9432,53.5585,53.5768,45000.0
2014-10-17 14:10:00,58.48,58.61,58.44,58.45,132500.0,53.5676,53.6867,53.531,53.5402,132500.0
2014-10-17 14:20:00,58.49,58.82,58.47,58.76,51600.0,53.5768,53.8791,53.5585,53.8241,51600.0
2014-10-17 14:30:00,58.75,58.97,58.75,58.95,34500.0,53.815,54.0165,53.815,53.9982,34500.0
2014-10-17 14:40:00,58.92,59.26,58.92,59.0,28600.0,53.9707,54.2821,53.9707,54.044,28600.0
2014-10-17 14:50:00,59.0,59.07,58.94,59.05,28200.0,54.044,54.1081,53.989,54.0898,28200.0
2014-10-17 15:00:00,59.05,59.22,58.89,59.11,40700.0,54.0898,54.2455,53.9432,54.1447,40700.0
2014-10-17 15:10:00,59.12,59.39,59.12,59.21,43900.0,54.1539,54.4012,54.1539,54.2363,43900.0
2014-10-17 15:20:00,59.22,59.23,59.12,59.17,46300.0,54.2455,54.2546,54.1539,54.1997,46300.0
2014-10-17 15:30:00,59.16,59.28,59.14,59.23,67100.0,54.1905,54.3004,54.1722,54.2546,67100.0
2014-10-17 15:40:00,59.24,59.3,59.16,59.2,93700.0,54.2638,54.3188,54.1905,54.2272,93700.0
2014-10-17 15:50:00,59.2,59.24,59.06,59.08,211700.0,54.2272,54.2638,54.0989,54.1172,211700.0
2014-10-20 09:30:00,58.93,59.2,58.65,59.15,34900.0,53.9798,54.2272,53.7234,54.1814,34900.0
2014-10-20 09:40:00,59.17,59.27,58.75,58.75,12300.0,54.1997,54.2913,53.815,53.815,12300.0
2014-10-20 09:50:00,58.74,59.05,58.67,59.05,16800.0,53.8058,54.0898,53.7417,54.0898,16800.0
2014-10-20 10:00:00,59.04,59.11,58.97,59.0,37500.0,54.0806,54.1447,54.0165,54.044,37500.0
2014-10-20 10:10:00,59.01,59.03,58.9,58.97,18200.0,54.0531,54.0714,53.9524,54.0165,18200.0
2014-10-20 10:20:00,59.04,59.13,58.97,59.0,28600.0,54.0806,54.163,54.0165,54.044,28600.0
2014-10-20 10:30:00,58.97,59.05,58.89,58.97,19800.0,54.0165,54.0898,53.9432,54.0165,19800.0
2014-10-20 10:40:00,58.99,59.06,58.91,58.91,15900.0,54.0348,54.0989,53.9615,53.9615,15900.0
2014-10-20 10:50:00,58.92,59.0,58.86,58.92,12800.0,53.9707,54.044,53.9157,53.9707,12800.0
2014-10-20 11:00:00,58.92,59.04,58.85,59.04,15600.0,53.9707,54.0806,53.9066,54.0806,15600.0
2014-10-20 11:10:00,58.98,59.06,58.95,59.02,10500.0,54.0256,54.0989,53.9982,54.0623,10500.0
2014-10-20 11:20:00,59.03,59.06,58.89,58.9,6900.0,54.0714,54.0989,53.9432,53.9524,6900.0
2014-10-20 11:30:00,58.89,59.1,58.88,59.08,12300.0,53.9432,54.1356,53.934,54.1172,12300.0
2014-10-20 11:40:00,59.1,59.14,59.03,59.08,5300.0,54.1356,54.1722,54.0714,54.1172,5300.0
2014-10-20 11:50:00,59.09,59.09,58.94,58.98,5500.0,54.1264,54.1264,53.989,54.0256,5500.0
2014-10-20 12:00:00,59.02,59.08,58.94,58.95,6700.0,54.0623,54.1172,53.989,53.9982,6700.0
2014-10-20 12:10:00,58.92,59.05,58.92,59.0,5200.0,53.9707,54.0898,53.9707,54.044,5200.0
2014-10-20 12:20:00,59.01,59.09,59.01,59.01,3900.0,54.0531,54.1264,54.0531,54.0531,3900.0
2014-10-20 12:30:00,59.0,59.04,58.97,59.01,5000.0,54.044,54.0806,54.0165,54.0531,5000.0
2014-10-20 12:40:00,59.03,59.03,58.94,58.98,4900.0,54.0714,54.0714,53.989,54.0256,4900.0
2014-10-20 12:50:00,58.99,59.03,58.88,58.93,3900.0,54.0348,54.0714,53.934,53.9798,3900.0
2014-10-20 13:00:00,58.95,59.03,58.91,59.03,1800.0,53.9982,54.0714,53.9615,54.0714,1800.0
2014-10-20 13:10:00,59.04,59.12,59.03,59.1,7900.0,54.0806,54.1539,54.0714,54.1356,7900.0
2014-10-20 13:20:00,59.14,59.26,59.09,59.25,5800.0,54.1722,54.2821,54.1264,54.273,5800.0
2014-10-20 13:30:00,59.25,59.25,59.13,59.19,5700.0,54.273,54.273,54.163,54.218,5700.0
2014-10-20 13:40:00,59.19,59.2,59.1,59.1,4800.0,54.218,54.2272,54.1356,54.1356,4800.0
2014-10-20 13:50:00,59.12,59.2,59.12,59.13,5200.0,54.1539,54.2272,54.1539,54.163,5200.0
2014-10-20 14:00:00,59.13,59.25,59.12,59.22,12300.0,54.163,54.273,54.1539,54.2455,12300.0
2014-10-20 14:10:00,59.23,59.28,59.16,59.2,14200.0,54.2546,54.3004,54.1905,54.2272,14200.0
2014-10-20 14:20:00,59.2,59.25,59.18,59.25,13800.0,54.2272,54.273,54.2088,54.273,13800.0
2014-10-20 14:30:00,59.26,59.38,59.26,59.33,12700.0,54.2821,54.392,54.2821,54.3462,12700.0
2014-10-20 14:40:00,59.31,59.36,59.24,59.32,10200.0,54.3279,54.3737,54.2638,54.3371,10200.0
2014-10-20 14:50:00,59.31,59.34,59.28,59.34,12400.0,54.3279,54.3554,54.3004,54.3554,12400.0
2014-10-20 15:00:00,59.36,59.61,59.36,59.55,16200.0,54.3737,54.6027,54.3737,54.5478,16200.0
2014-10-20 15:10:00,59.56,59.58,59.53,59.55,11000.0,54.5569,54.5752,54.5294,54.5478,11000.0
2014-10-20 15:20:00,59.54,59.54,59.47,59.5,13900.0,54.5386,54.5386,54.4745,54.502,13900.0
2014-10-20 15:30:00,59.51,59.57,59.48,59.51,28200.0,54.5111,54.5661,54.4836,54.5111,28200.0
2014-10-20 15:40:00,59.51,59.56,59.48,59.48,48400.0,54.5111,54.5569,54.4836,54.4836,48400.0
2014-10-20 15:50:00,59.48,59.5,59.46,59.47,74000.0,54.4836,54.502,54.4653,54.4745,74000.0
2014-10-21 09:30:00,59.78,60.38,59.78,60.38,13700.0,54.7584,55.308,54.7584,55.308,13700.0
2014-10-21 09:40:00,60.5,60.58,60.23,60.29,29600.0,55.418,55.4912,55.1706,55.2256,29600.0
2014-10-21 09:50:00,60.3,60.42,60.23,60.3,17300.0,55.2348,55.3447,55.1706,55.2348,17300.0
2014-10-21 10:00:00,60.3,60.3,60.04,60.14,54800.0,55.2348,55.2348,54.9966,55.0882,54800.0
2014-10-21 10:10:00,60.18,60.24,60.08,60.23,60800.0,55.1248,55.1798,55.0332,55.1706,60800.0
2014-10-21 10:20:00,60.27,60.36,60.11,60.21,23800.0,55.2073,55.2897,55.0607,55.1523,23800.0
2014-10-21 10:30:00,60.25,60.3,60.18,60.3,4600.0,55.189,55.2348,55.1248,55.2348,4600.0
2014-10-21 10:40:00,60.32,60.37,60.29,60.37,5600.0,55.2531,55.2989,55.2256,55.2989,5600.0
2014-10-21 10:50:00,60.39,60.39,60.11,60.11,10200.0,55.3172,55.3172,55.0607,55.0607,10200.0
2014-10-21 11:00:00,60.14,60.19,60.13,60.13,10400.0,55.0882,55.134,55.079,55.079,10400.0
2014-10-21 11:10:00,60.13,60.13,59.97,60.0,12600.0,55.079,55.079,54.9325,54.96,12600.0
2014-10-21 11:20:00,60.0,60.0,59.96,59.98,12000.0,54.96,54.96,54.9233,54.9416,12000.0
2014-10-21 11:30:00,59.98,60.01,59.96,59.97,8400.0,54.9416,54.9691,54.9233,54.9325,8400.0
2014-10-21 11:40:00,59.97,60.04,59.95,59.96,7600.0,54.9325,54.9966,54.9142,54.9233,7600.0
2014-10-21 11:50:00,59.97,60.0,59.95,60.0,6500.0,54.9325,54.96,54.9142,54.96,6500.0
2014-10-21 12:00:00,60.0,60.01,59.98,59.98,7200.0,54.96,54.9691,54.9416,54.9416,7200.0
2014-10-21 12:10:00,59.97,59.98,59.93,59.94,4500.0,54.9325,54.9416,54.8958,54.905,4500.0
2014-10-21 12:20:00,59.96,60.0,59.95,59.97,6700.0,54.9233,54.96,54.9142,54.9325,6700.0
2014-10-21 12:30:00,59.95,59.95,59.84,59.84,14200.0,54.9142,54.9142,54.8134,54.8134,14200.0
2014-10-21 12:40:00,59.83,59.88,59.82,59.86,4200.0,54.8042,54.85,54.7951,54.8317,4200.0
2014-10-21 12:50:00,59.89,59.89,59.69,59.73,14000.0,54.8592,54.8592,54.676,54.7126,14000.0
2014-10-21 13:00:00,59.76,59.79,59.69,59.71,3300.0,54.7401,54.7676,54.676,54.6943,3300.0
2014-10-21 13:10:00,59.75,59.77,59.71,59.71,8100.0,54.731,54.7493,54.6943,54.6943,8100.0
2014-10-21 13:20:00,59.72,59.73,59.64,59.7,7200.0,54.7035,54.7126,54.6302,54.6852,7200.0
2014-10-21 13:30:00,59.7,59.79,59.68,59.79,20900.0,54.6852,54.7676,54.6668,54.7676,20900.0
2014-10-21 13:40:00,59.79,59.85,59.77,59.84,6300.0,54.7676,54.8226,54.7493,54.8134,6300.0
2014-10-21 13:50:00,59.86,59.93,59.85,59.89,5600.0,54.8317,54.8958,54.8226,54.8592,5600.0
2014-10-21 14:00:00,59.9,60.03,59.86,60.03,13800.0,54.8684,54.9874,54.8317,54.9874,13800.0
2014-10-21 14:10:00,60.02,60.15,60.01,60.12,10400.0,54.9783,55.0974,54.9691,55.0699,10400.0
2014-10-21 14:20:00,60.13,60.16,60.1,60.16,6800.0,55.079,55.1065,55.0516,55.1065,6800.0
2014-10-21 14:30:00,60.16,60.23,60.15,60.23,8700.0,55.1065,55.1706,55.0974,55.1706,8700.0
2014-10-21 14:40:00,60.23,60.26,60.17,60.17,11200.0,55.1706,55.1981,55.1157,55.1157,11200.0
2014-10-21 14:50:00,60.15,60.19,60.12,60.18,7900.0,55.0974,55.134,55.0699,55.1248,7900.0
2014-10-21 15:00:00,60.16,60.22,60.16,60.17,8500.0,55.1065,55.1615,55.1065,55.1157,8500.0
2014-10-21 15:10:00,60.17,60.29,60.15,60.27,27300.0,55.1157,55.2256,55.0974,55.2073,27300.0
2014-10-21 15:20:00,60.27,60.37,60.25,60.37,25100.0,55.2073,55.2989,55.189,55.2989,25100.0
2014-10-21 15:30:00,60.37,60.37,60.26,60.27,28400.0,55.2989,55.2989,55.1981,55.2073,28400.0
2014-10-21 15:40:00,60.28,60.29,60.24,60.26,33500.0,55.2164,55.2256,55.1798,55.1981,33500.0
2014-10-21 15:50:00,60.27,60.27,60.18,60.24,62400.0,55.2073,55.2073,55.1248,55.1798,62400.0
2014-10-22 09:30:00,60.42,60.42,60.08,60.32,14500.0,55.3447,55.3447,55.0332,55.2531,14500.0
2014-10-22 09:40:00,60.36,60.59,60.27,60.48,11400.0,55.2897,55.5004,55.2073,55.3996,11400.0
2014-10-22 09:50:00,60.51,60.64,60.45,60.51,15600.0,55.4271,55.5462,55.3722,55.4271,15600.0
2014-10-22 10:00:00,60.5,60.59,60.28,60.28,11200.0,55.418,55.5004,55.2164,55.2164,11200.0
2014-10-22 10:10:00,60.34,60.69,60.33,60.56,25400.0,55.2714,55.592,55.2622,55.4729,25400.0
2014-10-22 10:20:00,60.59,60.66,60.55,60.66,9600.0,55.5004,55.5645,55.4638,55.5645,9600.0
2014-10-22 10:30:00,60.65,60.65,60.52,60.57,26300.0,55.5554,55.5554,55.4363,55.4821,26300.0
2014-10-22 10:40:00,60.53,60.65,60.39,60.58,14900.0,55.4454,55.5554,55.3172,55.4912,14900.0
2014-10-22 10:50:00,60.55,60.63,60.55,60.63,6600.0,55.4638,55.537,55.4638,55.537,6600.0
2014-10-22 11:00:00,60.64,60.83,60.52,60.58,19400.0,55.5462,55.7202,55.4363,55.4912,19400.0
2014-10-22 11:10:00,60.56,60.81,60.56,60.71,8900.0,55.4729,55.7019,55.4729,55.6103,8900.0
2014-10-22 11:20:00,60.71,60.8,60.65,60.68,10300.0,55.6103,55.6928,55.5554,55.5828,10300.0
2014-10-22 11:30:00,60.68,60.78,60.63,60.75,5100.0,55.5828,55.6744,55.537,55.647,5100.0
2014-10-22 11:40:00,60.74,60.89,60.66,60.7,14500.0,55.6378,55.7752,55.5645,55.6012,14500.0
2014-10-22 11:50:00,60.67,60.75,60.58,60.66,9400.0,55.5737,55.647,55.4912,55.5645,9400.0
2014-10-22 12:00:00,60.64,60.73,60.62,60.67,8900.0,55.5462,55.6286,55.5279,55.5737,8900.0
2014-10-22 12:10:00,60.67,60.68,60.46,60.53,9500.0,55.5737,55.5828,55.3813,55.4454,9500.0
2014-10-22 12:20:00,60.5,60.53,60.19,60.19,51800.0,55.418,55.4454,55.134,55.134,51800.0
2014-10-22 12:30:00,60.2,60.21,60.04,60.05,10800.0,55.1432,55.1523,54.9966,55.0058,10800.0
2014-10-22 12:40:00,60.06,60.06,59.87,59.87,20900.0,55.0149,55.0149,54.8409,54.8409,20900.0
2014-10-22 12:50:00,59.87,60.06,59.84,60.03,13300.0,54.8409,55.0149,54.8134,54.9874,13300.0
2014-10-22 13:00:00,60.07,60.17,60.05,60.11,11000.0,55.0241,55.1157,55.0058,55.0607,11000.0
2014-10-22 13:10:00,60.07,60.09,59.92,59.94,8300.0,55.0241,55.0424,54.8867,54.905,8300.0
2014-10-22 13:20:00,59.91,59.92,59.62,59.63,14300.0,54.8775,54.8867,54.6119,54.621,14300.0
2014-10-22 13:30:00,59.64,59.64,59.51,59.59,24500.0,54.6302,54.6302,54.5111,54.5844,24500.0
2014-10-22 13:40:00,59.59,59.62,59.55,59.56,9800.0,54.5844,54.6119,54.5478,54.5569,9800.0
2014-10-22 13:50:00,59.51,59.6,59.48,59.48,21800.0,54.5111,54.5936,54.4836,54.4836,21800.0
2014-10-22 14:00:00,59.47,59.57,59.43,59.57,22400.0,54.4745,54.5661,54.4378,54.5661,22400.0
2014-10-22 14:10:00,59.56,59.7,59.54,59.58,23300.0,54.5569,54.6852,54.5386,54.5752,23300.0
2014-10-22 14:20:00,59.56,59.57,59.44,59.5,14500.0,54.5569,54.5661,54.447,54.502,14500.0
2014-10-22 14:30:00,59.49,59.49,59.33,59.4,9700.0,54.4928,54.4928,54.3462,54.4104,9700.0
2014-10-22 14:40:00,59.41,59.56,59.41,59.55,15500.0,54.4195,54.5569,54.4195,54.5478,15500.0
2014-10-22 14:50:00,59.56,59.69,59.5,59.67,18600.0,54.5569,54.676,54.502,54.6577,18600.0
2014-10-22 15:00:00,59.69,59.72,59.61,59.63,21400.0,54.676,54.7035,54.6027,54.621,21400.0
2014-10-22 15:10:00,59.62,59.63,59.54,59.6,19000.0,54.6119,54.621,54.5386,54.5936,19000.0
2014-10-22 15:20:00,59.58,59.69,59.56,59.62,25400.0,54.5752,54.676,54.5569,54.6119,25400.0
2014-10-22 15:30:00,59.61,59.62,59.49,59.52,33100.0,54.6027,54.6119,54.4928,54.5203,33100.0
2014-10-22 15:40:00,59.53,59.57,59.32,59.35,48100.0,54.5294,54.5661,54.3371,54.3646,48100.0
2014-10-22 15:50:00,59.36,59.43,59.32,59.34,64500.0,54.3737,54.4378,54.3371,54.3554,64500.0
2014-10-23 09:30:00,59.92,59.93,59.39,59.65,25300.0,54.8867,54.8958,54.4012,54.6394,25300.0
2014-10-23 09:40:00,59.66,59.94,59.49,59.49,17700.0,54.6485,54.905,54.4928,54.4928,17700.0
2014-10-23 09:50:00,59.49,59.58,59.35,59.42,23500.0,54.4928,54.5752,54.3646,54.4287,23500.0
2014-10-23 10:00:00,59.45,59.88,59.4,59.64,27100.0,54.4562,54.85,54.4104,54.6302,27100.0
2014-10-23 10:10:00,59.66,59.77,59.48,59.62,27000.0,54.6485,54.7493,54.4836,54.6119,27000.0
2014-10-23 10:20:00,59.57,59.7,59.54,59.68,15500.0,54.5661,54.6852,54.5386,54.6668,15500.0
2014-10-23 10:30:00,59.69,59.96,59.67,59.74,27000.0,54.676,54.9233,54.6577,54.7218,27000.0
2014-10-23 10:40:00,59.77,60.09,59.75,60.06,20900.0,54.7493,55.0424,54.731,55.0149,20900.0
2014-10-23 10:50:00,60.02,60.2,60.01,60.08,22300.0,54.9783,55.1432,54.9691,55.0332,22300.0
2014-10-23 11:00:00,60.06,60.22,60.01,60.19,14800.0,55.0149,55.1615,54.9691,55.134,14800.0
2014-10-23 11:10:00,60.18,60.36,60.15,60.15,16400.0,55.1248,55.2897,55.0974,55.0974,16400.0
2014-10-23 11:20:00,60.14,60.14,60.03,60.06,23600.0,55.0882,55.0882,54.9874,55.0149,23600.0
2014-10-23 11:30:00,60.04,60.2,60.0,60.08,10300.0,54.9966,55.1432,54.96,55.0332,10300.0
2014-10-23 11:40:00,60.05,60.19,59.95,59.96,19900.0,55.0058,55.134,54.9142,54.9233,19900.0
2014-10-23 11:50:00,59.97,60.1,59.97,60.05,10300.0,54.9325,55.0516,54.9325,55.0058,10300.0
2014-10-23 12:00:00,60.04,60.26,60.02,60.26,14100.0,54.9966,55.1981,54.9783,55.1981,14100.0
2014-10-23 12:10:00,60.25,60.34,60.13,60.32,148800.0,55.189,55.2714,55.079,55.2531,148800.0
2014-10-23 12:20:00,60.32,60.47,60.31,60.41,16700.0,55.2531,55.3905,55.2439,55.3355,16700.0
2014-10-23 12:30:00,60.4,60.52,60.36,60.42,15000.0,55.3264,55.4363,55.2897,55.3447,15000.0
2014-10-23 12:40:00,60.4,60.49,60.32,60.44,9200.0,55.3264,55.4088,55.2531,55.363,9200.0
2014-10-23 12:50:00,60.44,60.58,60.37,60.39,19800.0,55.363,55.4912,55.2989,55.3172,19800.0
2014-10-23 13:00:00,60.39,60.5,60.36,60.45,6000.0,55.3172,55.418,55.2897,55.3722,6000.0
2014-10-23 13:10:00,60.45,60.55,60.41,60.46,9600.0,55.3722,55.4638,55.3355,55.3813,9600.0
2014-10-23 13:20:00,60.48,60.55,60.43,60.54,16000.0,55.3996,55.4638,55.3538,55.4546,16000.0
2014-10-23 13:30:00,60.56,60.77,60.52,60.62,22600.0,55.4729,55.6653,55.4363,55.5279,22600.0
2014-10-23 13:40:00,60.59,60.71,60.55,60.69,8800.0,55.5004,55.6103,55.4638,55.592,8800.0
2014-10-23 13:50:00,60.7,60.79,60.61,60.72,16400.0,55.6012,55.6836,55.5187,55.6195,16400.0
2014-10-23 14:00:00,60.71,60.79,60.69,60.79,14900.0,55.6103,55.6836,55.592,55.6836,14900.0
2014-10-23 14:10:00,60.78,60.94,60.76,60.77,20900.0,55.6744,55.821,55.6561,55.6653,20900.0
2014-10-23 14:20:00,60.76,60.77,60.71,60.71,72500.0,55.6561,55.6653,55.6103,55.6103,72500.0
2014-10-23 14:30:00,60.73,60.73,60.6,60.64,14400.0,55.6286,55.6286,55.5096,55.5462,14400.0
2014-10-23 14:40:00,60.66,60.68,60.6,60.66,16000.0,55.5645,55.5828,55.5096,55.5645,16000.0
2014-10-23 14:50:00,60.66,60.66,60.25,60.35,30500.0,55.5645,55.5645,55.189,55.2806,30500.0
2014-10-23 15:00:00,60.35,60.35,60.1,60.22,17700.0,55.2806,55.2806,55.0516,55.1615,17700.0
2014-10-23 15:10:00,60.22,60.35,60.19,60.28,18100.0,55.1615,55.2806,55.134,55.2164,18100.0
2014-10-23 15:20:00,60.26,60.32,60.2,60.27,22300.0,55.1981,55.2531,55.1432,55.2073,22300.0
2014-10-23 15:30:00,60.27,60.53,60.26,60.35,31100.0,55.2073,55.4454,55.1981,55.2806,31100.0
2014-10-23 15:40:00,60.35,60.39,60.27,60.38,38300.0,55.2806,55.3172,55.2073,55.308,38300.0
2014-10-23 15:50:00,60.39,60.41,60.12,60.24,60500.0,55.3172,55.3355,55.0699,55.1798,60500.0
2014-10-24 09:30:00,61.05,61.05,60.58,60.75,43100.0,55.9218,55.9218,55.4912,55.647,43100.0
2014-10-24 09:40:00,60.76,60.8,60.55,60.63,33400.0,55.6561,55.6928,55.4638,55.537,33400.0
2014-10-24 09:50:00,60.6,60.65,60.4,60.41,16200.0,55.5096,55.5554,55.3264,55.3355,16200.0
2014-10-24 10:00:00,60.45,60.66,60.25,60.58,18500.0,55.3722,55.5645,55.189,55.4912,18500.0
2014-10-24 10:10:00,60.55,60.64,60.52,60.6,25600.0,55.4638,55.5462,55.4363,55.5096,25600.0
2014-10-24 10:20:00,60.6,60.67,60.49,60.64,17300.0,55.5096,55.5737,55.4088,55.5462,17300.0
2014-10-24 10:30:00,60.63,60.85,60.59,60.76,37500.0,55.537,55.7386,55.5004,55.6561,37500.0
2014-10-24 10:40:00,60.76,60.84,60.56,60.68,19200.0,55.6561,55.7294,55.4729,55.5828,19200.0
2014-10-24 10:50:00,60.68,60.83,60.66,60.74,15200.0,55.5828,55.7202,55.5645,55.6378,15200.0
2014-10-24 11:00:00,60.75,60.79,60.69,60.73,12600.0,55.647,55.6836,55.592,55.6286,12600.0
2014-10-24 11:10:00,60.72,60.93,60.69,60.92,16300.0,55.6195,55.8118,55.592,55.8027,16300.0
2014-10-24 11:20:00,60.94,60.99,60.87,60.91,8000.0,55.821,55.8668,55.7569,55.7935,8000.0
2014-10-24 11:30:00,60.88,60.92,60.78,60.85,18500.0,55.766,55.8027,55.6744,55.7386,18500.0
2014-10-24 11:40:00,60.88,60.94,60.85,60.88,25800.0,55.766,55.821,55.7386,55.766,25800.0
2014-10-24 11:50:00,60.87,60.89,60.78,60.86,11500.0,55.7569,55.7752,55.6744,55.7477,11500.0
2014-10-24 12:00:00,60.87,60.93,60.86,60.92,3600.0,55.7569,55.8118,55.7477,55.8027,3600.0
2014-10-24 12:10:00,60.94,61.32,60.94,61.25,19400.0,55.821,56.1691,55.821,56.105,19400.0
2014-10-24 12:20:00,61.24,61.24,61.05,61.07,6700.0,56.0958,56.0958,55.9218,55.9401,6700.0
2014-10-24 12:30:00,61.05,61.12,61.0,61.03,5300.0,55.9218,55.9859,55.876,55.9034,5300.0
2014-10-24 12:40:00,61.01,61.11,61.01,61.11,10700.0,55.8851,55.9767,55.8851,55.9767,10700.0
2014-10-24 12:50:00,61.11,61.18,61.0,61.17,43000.0,55.9767,56.0408,55.876,56.0317,43000.0
2014-10-24 13:00:00,61.2,61.38,61.18,61.38,32500.0,56.0592,56.224,56.0408,56.224,32500.0
2014-10-24 13:10:00,61.35,61.39,61.14,61.17,18200.0,56.1966,56.2332,56.0042,56.0317,18200.0
2014-10-24 13:20:00,61.17,61.24,61.15,61.22,7200.0,56.0317,56.0958,56.0134,56.0775,7200.0
2014-10-24 13:30:00,61.2,61.4,61.17,61.39,8200.0,56.0592,56.2424,56.0317,56.2332,8200.0
2014-10-24 13:40:00,61.39,61.44,61.28,61.29,12600.0,56.2332,56.279,56.1324,56.1416,12600.0
2014-10-24 13:50:00,61.31,61.31,61.15,61.17,13900.0,56.1599,56.1599,56.0134,56.0317,13900.0
2014-10-24 14:00:00,61.17,61.31,61.17,61.31,18600.0,56.0317,56.1599,56.0317,56.1599,18600.0
2014-10-24 14:10:00,61.32,61.34,61.2,61.21,13500.0,56.1691,56.1874,56.0592,56.0683,13500.0
2014-10-24 14:20:00,61.21,61.23,61.19,61.19,10400.0,56.0683,56.0866,56.05,56.05,10400.0
2014-10-24 14:30:00,61.2,61.26,61.11,61.26,12300.0,56.0592,56.1141,55.9767,56.1141,12300.0
2014-10-24 14:40:00,61.26,61.35,61.26,61.33,8500.0,56.1141,56.1966,56.1141,56.1782,8500.0
2014-10-24 14:50:00,61.33,61.33,61.25,61.28,16500.0,56.1782,56.1782,56.105,56.1324,16500.0
2014-10-24 15:00:00,61.29,61.4,61.26,61.34,12500.0,56.1416,56.2424,56.1141,56.1874,12500.0
2014-10-24 15:10:00,61.33,61.34,61.28,61.34,20400.0,56.1782,56.1874,56.1324,56.1874,20400.0
2014-10-24 15:20:00,61.34,61.34,61.3,61.33,18200.0,56.1874,56.1874,56.1508,56.1782,18200.0
2014-10-24 15:30:00,61.33,61.34,61.28,61.3,34400.0,56.1782,56.1874,56.1324,56.1508,34400.0
2014-10-24 15:40:00,61.29,61.32,61.25,61.25,74300.0,56.1416,56.1691,56.105,56.105,74300.0
2014-10-24 15:50:00,61.26,61.3,61.22,61.25,62300.0,56.1141,56.1508,56.0775,56.105,62300.0
2014-10-27 09:30:00,60.75,60.94,60.11,60.19,34900.0,55.647,55.821,55.0607,55.134,34900.0
2014-10-27 09:40:00,60.23,60.34,59.89,59.9,20100.0,55.1706,55.2714,54.8592,54.8684,20100.0
2014-10-27 09:50:00,59.88,59.92,59.71,59.78,18000.0,54.85,54.8867,54.6943,54.7584,18000.0
2014-10-27 10:00:00,59.81,59.86,59.51,59.55,19700.0,54.7859,54.8317,54.5111,54.5478,19700.0
2014-10-27 10:10:00,59.65,60.11,59.62,59.88,26200.0,54.6394,55.0607,54.6119,54.85,26200.0
2014-10-27 10:20:00,59.86,59.93,59.78,59.81,23900.0,54.8317,54.8958,54.7584,54.7859,23900.0
2014-10-27 10:30:00,59.79,59.81,59.5,59.6,22700.0,54.7676,54.7859,54.502,54.5936,22700.0
2014-10-27 10:40:00,59.59,60.06,59.52,59.9,34100.0,54.5844,55.0149,54.5203,54.8684,34100.0
2014-10-27 10:50:00,59.89,59.92,59.67,59.75,9900.0,54.8592,54.8867,54.6577,54.731,9900.0
2014-10-27 11:00:00,59.79,59.97,59.77,59.84,10500.0,54.7676,54.9325,54.7493,54.8134,10500.0
2014-10-27 11:10:00,59.87,59.99,59.81,59.91,16300.0,54.8409,54.9508,54.7859,54.8775,16300.0
2014-10-27 11:20:00,59.9,59.92,59.79,59.86,6400.0,54.8684,54.8867,54.7676,54.8317,6400.0
2014-10-27 11:30:00,59.9,59.91,59.6,59.62,14100.0,54.8684,54.8775,54.5936,54.6119,14100.0
2014-10-27 11:40:00,59.63,59.73,59.58,59.62,9000.0,54.621,54.7126,54.5752,54.6119,9000.0
2014-10-27 11:50:00,59.62,59.68,59.54,59.64,13300.0,54.6119,54.6668,54.5386,54.6302,13300.0
2014-10-27 12:00:00,59.65,59.71,59.59,59.66,8200.0,54.6394,54.6943,54.5844,54.6485,8200.0
2014-10-27 12:10:00,59.66,59.69,59.43,59.53,23700.0,54.6485,54.676,54.4378,54.5294,23700.0
2014-10-27 12:20:00,59.55,59.69,59.55,59.59,17400.0,54.5478,54.676,54.5478,54.5844,17400.0
2014-10-27 12:30:00,59.56,59.81,59.52,59.79,51700.0,54.5569,54.7859,54.5203,54.7676,51700.0
2014-10-27 12:40:00,59.8,59.92,59.67,59.72,13500.0,54.7768,54.8867,54.6577,54.7035,13500.0
2014-10-27 12:50:00,59.71,59.79,59.68,59.72,12100.0,54.6943,54.7676,54.6668,54.7035,12100.0
2014-10-27 13:00:00,59.74,59.87,59.7,59.79,11200.0,54.7218,54.8409,54.6852,54.7676,11200.0
2014-10-27 13:10:00,59.75,59.91,59.75,59.87,7600.0,54.731,54.8775,54.731,54.8409,7600.0
2014-10-27 13:20:00,59.92,59.97,59.83,59.89,12500.0,54.8867,54.9325,54.8042,54.8592,12500.0
2014-10-27 13:30:00,59.86,60.01,59.85,59.93,11800.0,54.8317,54.9691,54.8226,54.8958,11800.0
2014-10-27 13:40:00,59.89,59.96,59.87,59.94,6000.0,54.8592,54.9233,54.8409,54.905,6000.0
2014-10-27 13:50:00,59.95,60.02,59.9,59.99,8200.0,54.9142,54.9783,54.8684,54.9508,8200.0
2014-10-27 14:00:00,60.01,60.09,59.99,60.06,5300.0,54.9691,55.0424,54.9508,55.0149,5300.0
2014-10-27 14:10:00,60.05,60.17,60.05,60.16,23500.0,55.0058,55.1157,55.0058,55.1065,23500.0
2014-10-27 14:20:00,60.15,60.17,59.99,60.04,7300.0,55.0974,55.1157,54.9508,54.9966,7300.0
2014-10-27 14:30:00,60.04,60.05,59.92,60.0,9700.0,54.9966,55.0058,54.8867,54.96,9700.0
2014-10-27 14:40:00,59.99,60.01,59.84,59.88,13500.0,54.9508,54.9691,54.8134,54.85,13500.0
2014-10-27 14:50:00,59.89,59.92,59.72,59.78,14400.0,54.8592,54.8867,54.7035,54.7584,14400.0
2014-10-27 15:00:00,59.8,59.89,59.72,59.75,16900.0,54.7768,54.8592,54.7035,54.731,16900.0
2014-10-27 15:10:00,59.72,59.76,59.61,59.7,22300.0,54.7035,54.7401,54.6027,54.6852,22300.0
2014-10-27 15:20:00,59.71,59.73,59.62,59.62,20900.0,54.6943,54.7126,54.6119,54.6119,20900.0
2014-10-27 15:30:00,59.64,59.78,59.59,59.78,31900.0,54.6302,54.7584,54.5844,54.7584,31900.0
2014-10-27 15:40:00,59.8,59.9,59.77,59.83,38200.0,54.7768,54.8684,54.7493,54.8042,38200.0
2014-10-27 15:50:00,59.83,59.87,59.75,59.78,75700.0,54.8042,54.8409,54.731,54.7584,75700.0
2014-10-28 09:30:00,59.81,59.81,58.96,59.11,113600.0,54.7859,54.7859,54.0073,54.1447,113600.0
2014-10-28 09:40:00,59.13,59.48,59.13,59.45,52100.0,54.163,54.4836,54.163,54.4562,52100.0
2014-10-28 09:50:00,59.5,59.7,59.43,59.7,95100.0,54.502,54.6852,54.4378,54.6852,95100.0
2014-10-28 10:00:00,59.73,60.21,59.73,60.14,25500.0,54.7126,55.1523,54.7126,55.0882,25500.0
2014-10-28 10:10:00,60.17,60.63,60.1,60.32,22800.0,55.1157,55.537,55.0516,55.2531,22800.0
2014-10-28 10:20:00,60.25,60.34,60.18,60.26,42200.0,55.189,55.2714,55.1248,55.1981,42200.0
2014-10-28 10:30:00,60.27,60.4,60.18,60.39,12100.0,55.2073,55.3264,55.1248,55.3172,12100.0
2014-10-28 10:40:00,60.37,60.37,59.98,59.99,16500.0,55.2989,55.2989,54.9416,54.9508,16500.0
2014-10-28 10:50:00,59.97,60.25,59.97,60.16,8000.0,54.9325,55.189,54.9325,55.1065,8000.0
2014-10-28 11:00:00,60.17,60.18,60.05,60.1,8900.0,55.1157,55.1248,55.0058,55.0516,8900.0
2014-10-28 11:10:00,60.11,60.34,60.11,60.34,19900.0,55.0607,55.2714,55.0607,55.2714,19900.0
2014-10-28 11:20:00,60.34,60.44,60.26,60.3,19900.0,55.2714,55.363,55.1981,55.2348,19900.0
2014-10-28 11:30:00,60.26,60.29,60.2,60.27,16700.0,55.1981,55.2256,55.1432,55.2073,16700.0
2014-10-28 11:40:00,60.26,60.32,60.17,60.17,9700.0,55.1981,55.2531,55.1157,55.1157,9700.0
2014-10-28 11:50:00,60.15,60.16,60.05,60.11,14300.0,55.0974,55.1065,55.0058,55.0607,14300.0
2014-10-28 12:00:00,60.09,60.18,60.06,60.08,17900.0,55.0424,55.1248,55.0149,55.0332,17900.0
2014-10-28 12:10:00,60.1,60.13,59.86,59.86,14000.0,55.0516,55.079,54.8317,54.8317,14000.0
2014-10-28 12:20:00,59.86,59.91,59.77,59.78,9300.0,54.8317,54.8775,54.7493,54.7584,9300.0
2014-10-28 12:30:00,59.78,59.84,59.7,59.7,7900.0,54.7584,54.8134,54.6852,54.6852,7900.0
2014-10-28 12:40:00,59.69,59.74,59.63,59.74,11200.0,54.676,54.7218,54.621,54.7218,11200.0
2014-10-28 12:50:00,59.73,59.75,59.7,59.72,7600.0,54.7126,54.731,54.6852,54.7035,7600.0
2014-10-28 13:00:00,59.71,59.79,59.68,59.79,10700.0,54.6943,54.7676,54.6668,54.7676,10700.0
2014-10-28 13:10:00,59.79,59.89,59.79,59.84,7000.0,54.7676,54.8592,54.7676,54.8134,7000.0
2014-10-28 13:20:00,59.85,59.95,59.85,59.95,11200.0,54.8226,54.9142,54.8226,54.9142,11200.0
2014-10-28 13:30:00,59.95,60.06,59.92,60.06,91900.0,54.9142,55.0149,54.8867,55.0149,91900.0
2014-10-28 13:40:00,60.05,60.4,60.05,60.34,62800.0,55.0058,55.3264,55.0058,55.2714,62800.0
2014-10-28 13:50:00,60.32,60.38,60.2,60.33,50800.0,55.2531,55.308,55.1432,55.2622,50800.0
2014-10-28 14:00:00,60.32,60.38,60.26,60.35,26800.0,55.2531,55.308,55.1981,55.2806,26800.0
2014-10-28 14:10:00,60.34,60.52,60.32,60.49,42000.0,55.2714,55.4363,55.2531,55.4088,42000.0
2014-10-28 14:20:00,60.47,60.52,60.35,60.46,31200.0,55.3905,55.4363,55.2806,55.3813,31200.0
2014-10-28 14:30:00,60.45,60.45,60.33,60.33,19000.0,55.3722,55.3722,55.2622,55.2622,19000.0
2014-10-28 14:40:00,60.34,60.37,60.23,60.23,17800.0,55.2714,55.2989,55.1706,55.1706,17800.0
2014-10-28 14:50:00,60.24,60.27,60.17,60.23,50900.0,55.1798,55.2073,55.1157,55.1706,50900.0
2014-10-28 15:00:00,60.21,60.39,60.18,60.37,16500.0,55.1523,55.3172,55.1248,55.2989,16500.0
2014-10-28 15:10:00,60.37,60.42,60.33,60.39,11100.0,55.2989,55.3447,55.2622,55.3172,11100.0
2014-10-28 15:20:00,60.38,60.38,60.31,60.32,26500.0,55.308,55.308,55.2439,55.2531,26500.0
2014-10-28 15:30:00,60.31,60.44,60.29,60.41,19600.0,55.2439,55.363,55.2256,55.3355,19600.0
2014-10-28 15:40:00,60.42,60.43,60.31,60.32,66500.0,55.3447,55.3538,55.2439,55.2531,66500.0
2014-10-28 15:50:00,60.34,60.54,60.34,60.51,101100.0,55.2714,55.4546,55.2714,55.4271,101100.0
2014-10-29 09:30:00,60.41,60.76,59.99,60.23,31500.0,55.3355,55.6561,54.9508,55.1706,31500.0
2014-10-29 09:40:00,60.17,60.28,60.05,60.16,47600.0,55.1157,55.2164,55.0058,55.1065,47600.0
2014-10-29 09:50:00,60.06,60.07,59.87,60.03,51500.0,55.0149,55.0241,54.8409,54.9874,51500.0
2014-10-29 10:00:00,60.0,60.0,59.64,59.68,51000.0,54.96,54.96,54.6302,54.6668,51000.0
2014-10-29 10:10:00,59.63,59.66,59.23,59.44,48600.0,54.621,54.6485,54.2546,54.447,48600.0
2014-10-29 10:20:00,59.44,59.5,59.05,59.1,31700.0,54.447,54.502,54.0898,54.1356,31700.0
2014-10-29 10:30:00,59.14,59.35,58.92,58.94,32200.0,54.1722,54.3646,53.9707,53.989,32200.0
2014-10-29 10:40:00,58.95,59.14,58.89,59.07,22400.0,53.9982,54.1722,53.9432,54.1081,22400.0
2014-10-29 10:50:00,59.06,59.24,58.97,59.24,31000.0,54.0989,54.2638,54.0165,54.2638,31000.0
2014-10-29 11:00:00,59.24,59.36,59.14,59.31,18900.0,54.2638,54.3737,54.1722,54.3279,18900.0
2014-10-29 11:10:00,59.32,59.55,59.32,59.54,22600.0,54.3371,54.5478,54.3371,54.5386,22600.0
2014-10-29 11:20:00,59.54,59.58,59.51,59.54,15500.0,54.5386,54.5752,54.5111,54.5386,15500.0
2014-10-29 11:30:00,59.55,59.55,59.41,59.41,15900.0,54.5478,54.5478,54.4195,54.4195,15900.0
2014-10-29 11:40:00,59.39,59.47,59.38,59.46,14000.0,54.4012,54.4745,54.392,54.4653,14000.0
2014-10-29 11:50:00,59.45,59.62,59.44,59.61,14600.0,54.4562,54.6119,54.447,54.6027,14600.0
2014-10-29 12:00:00,59.64,59.67,59.44,59.45,10300.0,54.6302,54.6577,54.447,54.4562,10300.0
2014-10-29 12:10:00,59.45,59.45,59.3,59.3,15200.0,54.4562,54.4562,54.3188,54.3188,15200.0
2014-10-29 12:20:00,59.3,59.31,59.23,59.23,14300.0,54.3188,54.3279,54.2546,54.2546,14300.0
2014-10-29 12:30:00,59.25,59.35,59.2,59.35,12000.0,54.273,54.3646,54.2272,54.3646,12000.0
2014-10-29 12:40:00,59.36,59.46,59.34,59.36,11600.0,54.3737,54.4653,54.3554,54.3737,11600.0
2014-10-29 12:50:00,59.36,59.41,59.35,59.36,14200.0,54.3737,54.4195,54.3646,54.3737,14200.0
2014-10-29 13:00:00,59.37,59.37,59.3,59.33,14600.0,54.3829,54.3829,54.3188,54.3462,14600.0
2014-10-29 13:10:00,59.33,59.37,59.29,59.3,13500.0,54.3462,54.3829,54.3096,54.3188,13500.0
2014-10-29 13:20:00,59.27,59.42,59.27,59.34,15700.0,54.2913,54.4287,54.2913,54.3554,15700.0
2014-10-29 13:30:00,59.34,59.38,59.22,59.24,17300.0,54.3554,54.392,54.2455,54.2638,17300.0
2014-10-29 13:40:00,59.24,59.36,59.22,59.35,19700.0,54.2638,54.3737,54.2455,54.3646,19700.0
2014-10-29 13:50:00,59.34,59.4,59.31,59.39,15900.0,54.3554,54.4104,54.3279,54.4012,15900.0
2014-10-29 14:00:00,59.38,59.42,59.01,59.11,30600.0,54.392,54.4287,54.0531,54.1447,30600.0
2014-10-29 14:10:00,59.09,59.22,58.71,58.83,20500.0,54.1264,54.2455,53.7783,53.8882,20500.0
2014-10-29 14:20:00,58.87,59.23,58.87,59.2,29400.0,53.9249,54.2546,53.9249,54.2272,29400.0
2014-10-29 14:30:00,59.23,59.42,59.16,59.37,30800.0,54.2546,54.4287,54.1905,54.3829,30800.0
2014-10-29 14:40:00,59.37,59.47,59.27,59.3,29900.0,54.3829,54.4745,54.2913,54.3188,29900.0
2014-10-29 14:50:00,59.3,59.44,59.21,59.42,21800.0,54.3188,54.447,54.2363,54.4287,21800.0
2014-10-29 15:00:00,59.39,59.41,59.12,59.14,18600.0,54.4012,54.4195,54.1539,54.1722,18600.0
2014-10-29 15:10:00,59.16,59.18,59.0,59.18,33200.0,54.1905,54.2088,54.044,54.2088,33200.0
2014-10-29 15:20:00,59.17,59.22,59.09,59.16,28000.0,54.1997,54.2455,54.1264,54.1905,28000.0
2014-10-29 15:30:00,59.17,59.38,59.17,59.34,51100.0,54.1997,54.392,54.1997,54.3554,51100.0
2014-10-29 15:40:00,59.35,59.48,59.34,59.4,64300.0,54.3646,54.4836,54.3554,54.4104,64300.0
2014-10-29 15:50:00,59.4,59.47,59.35,59.39,99200.0,54.4104,54.4745,54.3646,54.4012,99200.0
2014-10-30 09:30:00,59.01,59.54,58.92,59.25,12200.0,54.0531,54.5386,53.9707,54.273,12200.0
2014-10-30 09:40:00,59.17,59.53,59.17,59.24,5400.0,54.1997,54.5294,54.1997,54.2638,5400.0
2014-10-30 09:50:00,59.23,59.39,59.12,59.2,7500.0,54.2546,54.4012,54.1539,54.2272,7500.0
2014-10-30 10:00:00,59.12,59.42,59.01,59.38,11300.0,54.1539,54.4287,54.0531,54.392,11300.0
2014-10-30 10:10:00,59.32,59.54,59.32,59.51,9800.0,54.3371,54.5386,54.3371,54.5111,9800.0
2014-10-30 10:20:00,59.53,59.73,59.38,59.67,41400.0,54.5294,54.7126,54.392,54.6577,41400.0
2014-10-30 10:30:00,59.73,59.81,59.7,59.71,29000.0,54.7126,54.7859,54.6852,54.6943,29000.0
2014-10-30 10:40:00,59.74,59.81,59.56,59.58,4100.0,54.7218,54.7859,54.5569,54.5752,4100.0
2014-10-30 10:50:00,59.59,59.86,59.59,59.86,6400.0,54.5844,54.8317,54.5844,54.8317,6400.0
2014-10-30 11:00:00,59.85,59.94,59.77,59.84,18500.0,54.8226,54.905,54.7493,54.8134,18500.0
2014-10-30 11:10:00,59.85,60.15,59.85,60.0,18000.0,54.8226,55.0974,54.8226,54.96,18000.0
2014-10-30 11:20:00,60.01,60.07,59.93,59.96,7700.0,54.9691,55.0241,54.8958,54.9233,7700.0
2014-10-30 11:30:00,59.96,60.1,59.87,60.08,45100.0,54.9233,55.0516,54.8409,55.0332,45100.0
2014-10-30 11:40:00,60.07,60.27,60.06,60.17,13800.0,55.0241,55.2073,55.0149,55.1157,13800.0
2014-10-30 11:50:00,60.11,60.3,60.09,60.29,3900.0,55.0607,55.2348,55.0424,55.2256,3900.0
2014-10-30 12:00:00,60.29,60.29,60.15,60.19,6900.0,55.2256,55.2256,55.0974,55.134,6900.0
2014-10-30 12:10:00,60.23,60.25,60.11,60.14,6000.0,55.1706,55.189,55.0607,55.0882,6000.0
2014-10-30 12:20:00,60.13,60.27,60.13,60.23,9400.0,55.079,55.2073,55.079,55.1706,9400.0
2014-10-30 12:30:00,60.22,60.27,60.09,60.09,33800.0,55.1615,55.2073,55.0424,55.0424,33800.0
2014-10-30 12:40:00,60.08,60.13,60.05,60.11,7500.0,55.0332,55.079,55.0058,55.0607,7500.0
2014-10-30 12:50:00,60.1,60.11,59.96,60.08,16200.0,55.0516,55.0607,54.9233,55.0332,16200.0
2014-10-30 13:00:00,60.07,60.09,59.99,59.99,3800.0,55.0241,55.0424,54.9508,54.9508,3800.0
2014-10-30 13:10:00,60.02,60.27,60.02,60.16,3600.0,54.9783,55.2073,54.9783,55.1065,3600.0
2014-10-30 13:20:00,60.16,60.31,60.16,60.29,2400.0,55.1065,55.2439,55.1065,55.2256,2400.0
2014-10-30 13:30:00,60.34,60.37,60.27,60.31,4600.0,55.2714,55.2989,55.2073,55.2439,4600.0
2014-10-30 13:40:00,60.31,60.57,60.27,60.46,8600.0,55.2439,55.4821,55.2073,55.3813,8600.0
2014-10-30 13:50:00,60.49,60.75,60.49,60.62,11600.0,55.4088,55.647,55.4088,55.5279,11600.0
2014-10-30 14:00:00,60.63,60.68,60.6,60.6,5400.0,55.537,55.5828,55.5096,55.5096,5400.0
2014-10-30 14:10:00,60.6,60.63,60.49,60.5,4400.0,55.5096,55.537,55.4088,55.418,4400.0
2014-10-30 14:20:00,60.48,60.58,60.48,60.52,31700.0,55.3996,55.4912,55.3996,55.4363,31700.0
2014-10-30 14:30:00,60.5,60.59,60.5,60.58,8900.0,55.418,55.5004,55.418,55.4912,8900.0
2014-10-30 14:40:00,60.59,60.66,60.52,60.54,19100.0,55.5004,55.5645,55.4363,55.4546,19100.0
2014-10-30 14:50:00,60.54,60.55,60.32,60.38,17800.0,55.4546,55.4638,55.2531,55.308,17800.0
2014-10-30 15:00:00,60.38,60.42,60.32,60.34,31900.0,55.308,55.3447,55.2531,55.2714,31900.0
2014-10-30 15:10:00,60.32,60.45,60.32,60.39,20700.0,55.2531,55.3722,55.2531,55.3172,20700.0
2014-10-30 15:20:00,60.39,60.44,60.22,60.27,31900.0,55.3172,55.363,55.1615,55.2073,31900.0
2014-10-30 15:30:00,60.28,60.33,60.18,60.26,110300.0,55.2164,55.2622,55.1248,55.1981,110300.0
2014-10-30 15:40:00,60.27,60.27,60.11,60.24,200000.0,55.2073,55.2073,55.0607,55.1798,200000.0
2014-10-30 15:50:00,60.23,60.28,60.19,60.26,174400.0,55.1706,55.2164,55.134,55.1981,174400.0
2014-10-31 09:30:00,61.5,61.5,60.45,60.86,42800.0,56.334,56.334,55.3722,55.7477,42800.0
2014-10-31 09:40:00,60.87,60.92,60.4,60.7,26700.0,55.7569,55.8027,55.3264,55.6012,26700.0
2014-10-31 09:50:00,60.69,61.02,60.69,60.96,28100.0,55.592,55.8943,55.592,55.8393,28100.0
2014-10-31 10:00:00,60.98,61.12,60.78,61.05,27900.0,55.8576,55.9859,55.6744,55.9218,27900.0
2014-10-31 10:10:00,61.01,61.38,60.97,61.26,24000.0,55.8851,56.224,55.8485,56.1141,24000.0
2014-10-31 10:20:00,61.28,61.63,61.28,61.61,42900.0,56.1324,56.453,56.1324,56.4347,42900.0
2014-10-31 10:30:00,61.58,61.63,61.32,61.39,36000.0,56.4072,56.453,56.1691,56.2332,36000.0
2014-10-31 10:40:00,61.39,61.71,61.37,61.52,23700.0,56.2332,56.5263,56.2149,56.3523,23700.0
2014-10-31 10:50:00,61.48,61.68,61.44,61.61,19700.0,56.3156,56.4988,56.279,56.4347,19700.0
2014-10-31 11:00:00,61.64,61.69,61.55,61.67,39500.0,56.4622,56.508,56.3798,56.4897,39500.0
2014-10-31 11:10:00,61.65,61.75,61.64,61.66,22300.0,56.4714,56.563,56.4622,56.4805,22300.0
2014-10-31 11:20:00,61.66,62.03,61.66,61.97,29400.0,56.4805,56.8194,56.4805,56.7645,29400.0
2014-10-31 11:30:00,61.97,62.0,61.72,61.72,19000.0,56.7645,56.792,56.5355,56.5355,19000.0
2014-10-31 11:40:00,61.73,61.77,61.61,61.74,29600.0,56.5446,56.5813,56.4347,56.5538,29600.0
2014-10-31 11:50:00,61.74,61.82,61.64,61.82,39600.0,56.5538,56.6271,56.4622,56.6271,39600.0
2014-10-31 12:00:00,61.82,61.82,61.62,61.68,36000.0,56.6271,56.6271,56.4439,56.4988,36000.0
2014-10-31 12:10:00,61.69,61.72,61.48,61.5,84400.0,56.508,56.5355,56.3156,56.334,84400.0
2014-10-31 12:20:00,61.49,61.58,61.41,61.57,8600.0,56.3248,56.4072,56.2515,56.3981,8600.0
2014-10-31 12:30:00,61.59,61.63,61.5,61.58,8500.0,56.4164,56.453,56.334,56.4072,8500.0
2014-10-31 12:40:00,61.56,61.67,61.56,61.67,9300.0,56.3889,56.4897,56.3889,56.4897,9300.0
2014-10-31 12:50:00,61.67,61.78,61.65,61.78,9000.0,56.4897,56.5904,56.4714,56.5904,9000.0
2014-10-31 13:00:00,61.8,61.85,61.73,61.76,12500.0,56.6088,56.6546,56.5446,56.5721,12500.0
2014-10-31 13:10:00,61.73,61.82,61.64,61.81,30500.0,56.5446,56.6271,56.4622,56.6179,30500.0
2014-10-31 13:20:00,61.82,61.85,61.77,61.85,12600.0,56.6271,56.6546,56.5813,56.6546,12600.0
2014-10-31 13:30:00,61.86,61.88,61.78,61.84,40800.0,56.6637,56.682,56.5904,56.6454,40800.0
2014-10-31 13:40:00,61.84,61.91,61.81,61.81,22400.0,56.6454,56.7095,56.6179,56.6179,22400.0
2014-10-31 13:50:00,61.81,61.82,61.59,61.62,11300.0,56.6179,56.6271,56.4164,56.4439,11300.0
2014-10-31 14:00:00,61.58,61.58,61.42,61.47,10100.0,56.4072,56.4072,56.2607,56.3065,10100.0
2014-10-31 14:10:00,61.48,61.61,61.46,61.58,9700.0,56.3156,56.4347,56.2973,56.4072,9700.0
2014-10-31 14:20:00,61.59,61.64,61.53,61.64,8800.0,56.4164,56.4622,56.3614,56.4622,8800.0
2014-10-31 14:30:00,61.64,61.71,61.64,61.68,18300.0,56.4622,56.5263,56.4622,56.4988,18300.0
2014-10-31 14:40:00,61.69,61.73,61.61,61.62,16300.0,56.508,56.5446,56.4347,56.4439,16300.0
2014-10-31 14:50:00,61.61,61.76,61.61,61.73,18100.0,56.4347,56.5721,56.4347,56.5446,18100.0
2014-10-31 15:00:00,61.74,61.78,61.64,61.76,27500.0,56.5538,56.5904,56.4622,56.5721,27500.0
2014-10-31 15:10:00,61.76,61.78,61.7,61.77,24100.0,56.5721,56.5904,56.5172,56.5813,24100.0
2014-10-31 15:20:00,61.77,61.81,61.69,61.78,39200.0,56.5813,56.6179,56.508,56.5904,39200.0
2014-10-31 15:30:00,61.79,61.83,61.76,61.8,54200.0,56.5996,56.6362,56.5721,56.6088,54200.0
2014-10-31 15:40:00,61.8,61.88,61.74,61.74,72200.0,56.6088,56.682,56.5538,56.5538,72200.0
2014-10-31 15:50:00,61.74,61.77,61.61,61.72,145400.0,56.5538,56.5813,56.4347,56.5355,145400.0
2014-11-03 09:30:00,61.64,61.85,61.27,61.49,27700.0,56.4622,56.6546,56.1233,56.3248,27700.0
2014-11-03 09:40:00,61.49,61.66,61.37,61.66,25800.0,56.3248,56.4805,56.2149,56.4805,25800.0
2014-11-03 09:50:00,61.63,62.19,61.63,62.05,53300.0,56.453,56.966,56.453,56.8378,53300.0
2014-11-03 10:00:00,62.07,62.16,61.71,61.84,56500.0,56.8561,56.9385,56.5263,56.6454,56500.0
2014-11-03 10:10:00,61.83,61.99,61.59,61.66,72600.0,56.6362,56.7828,56.4164,56.4805,72600.0
2014-11-03 10:20:00,61.62,62.03,61.58,61.98,41400.0,56.4439,56.8194,56.4072,56.7736,41400.0
2014-11-03 10:30:00,61.99,62.19,61.93,62.12,23200.0,56.7828,56.966,56.7278,56.9019,23200.0
2014-11-03 10:40:00,62.1,62.28,62.1,62.22,45400.0,56.8836,57.0484,56.8836,56.9935,45400.0
2014-11-03 10:50:00,62.22,62.28,62.05,62.16,22500.0,56.9935,57.0484,56.8378,56.9385,22500.0
2014-11-03 11:00:00,62.16,62.25,62.09,62.25,26100.0,56.9385,57.021,56.8744,57.021,26100.0
2014-11-03 11:10:00,62.26,62.3,62.14,62.16,27000.0,57.0301,57.0668,56.9202,56.9385,27000.0
2014-11-03 11:20:00,62.15,62.4,62.14,62.4,25900.0,56.9294,57.1584,56.9202,57.1584,25900.0
2014-11-03 11:30:00,62.37,62.38,62.12,62.2,21700.0,57.1309,57.14,56.9019,56.9752,21700.0
2014-11-03 11:40:00,62.17,62.37,62.17,62.37,39500.0,56.9477,57.1309,56.9477,57.1309,39500.0
2014-11-03 11:50:00,62.34,62.47,62.26,62.29,10400.0,57.1034,57.2225,57.0301,57.0576,10400.0
2014-11-03 12:00:00,62.3,62.46,62.18,62.46,14500.0,57.0668,57.2133,56.9568,57.2133,14500.0
2014-11-03 12:10:00,62.48,62.49,62.3,62.36,16900.0,57.2316,57.2408,57.0668,57.1217,16900.0
2014-11-03 12:20:00,62.37,62.49,62.3,62.46,39800.0,57.1309,57.2408,57.0668,57.2133,39800.0
2014-11-03 12:30:00,62.47,62.66,62.47,62.6,25600.0,57.2225,57.3965,57.2225,57.3416,25600.0
2014-11-03 12:40:00,62.56,62.61,62.39,62.43,13700.0,57.3049,57.3507,57.1492,57.1858,13700.0
2014-11-03 12:50:00,62.47,62.69,62.4,62.66,18700.0,57.2225,57.424,57.1584,57.3965,18700.0
2014-11-03 13:00:00,62.64,62.64,62.49,62.58,18600.0,57.3782,57.3782,57.2408,57.3232,18600.0
2014-11-03 13:10:00,62.58,62.61,62.45,62.48,24500.0,57.3232,57.3507,57.2042,57.2316,24500.0
2014-11-03 13:20:00,62.48,62.62,62.48,62.55,37900.0,57.2316,57.3599,57.2316,57.2958,37900.0
2014-11-03 13:30:00,62.56,62.64,62.46,62.56,21700.0,57.3049,57.3782,57.2133,57.3049,21700.0
2014-11-03 13:40:00,62.56,62.62,62.5,62.59,17400.0,57.3049,57.3599,57.25,57.3324,17400.0
2014-11-03 13:50:00,62.57,62.64,62.5,62.51,35800.0,57.3141,57.3782,57.25,57.2591,35800.0
2014-11-03 14:00:00,62.5,62.57,62.5,62.57,26700.0,57.25,57.3141,57.25,57.3141,26700.0
2014-11-03 14:10:00,62.58,62.79,62.57,62.57,21900.0,57.3232,57.5156,57.3141,57.3141,21900.0
2014-11-03 14:20:00,62.56,62.76,62.5,62.68,25200.0,57.3049,57.4881,57.25,57.4148,25200.0
2014-11-03 14:30:00,62.68,62.69,62.45,62.47,64200.0,57.4148,57.424,57.2042,57.2225,64200.0
2014-11-03 14:40:00,62.46,62.6,62.45,62.55,34700.0,57.2133,57.3416,57.2042,57.2958,34700.0
2014-11-03 14:50:00,62.53,62.57,62.44,62.45,47500.0,57.2774,57.3141,57.195,57.2042,47500.0
2014-11-03 15:00:00,62.45,62.49,62.27,62.33,44900.0,57.2042,57.2408,57.0393,57.0942,44900.0
2014-11-03 15:10:00,62.34,62.51,62.33,62.41,52400.0,57.1034,57.2591,57.0942,57.1675,52400.0
2014-11-03 15:20:00,62.4,62.51,62.26,62.32,71600.0,57.1584,57.2591,57.0301,57.0851,71600.0
2014-11-03 15:30:00,62.31,62.4,62.28,62.3,74500.0,57.0759,57.1584,57.0484,57.0668,74500.0
2014-11-03 15:40:00,62.31,62.45,62.25,62.31,101200.0,57.0759,57.2042,57.021,57.0759,101200.0
2014-11-03 15:50:00,62.31,62.47,62.23,62.37,220800.0,57.0759,57.2225,57.0026,57.1309,220800.0
2014-11-04 09:30:00,62.72,63.69,62.72,63.0,123300.0,57.4515,58.34,57.4515,57.708,123300.0
2014-11-04 09:40:00,63.0,63.01,61.22,62.2,86600.0,57.708,57.7171,56.0775,56.9752,86600.0
2014-11-04 09:50:00,62.17,62.29,62.0,62.02,99400.0,56.9477,57.0576,56.792,56.8103,99400.0
2014-11-04 10:00:00,62.05,62.76,62.05,62.74,53800.0,56.8378,57.4881,56.8378,57.4698,53800.0
2014-11-04 10:10:00,62.75,63.12,62.59,63.08,76800.0,57.479,57.8179,57.3324,57.7812,76800.0
2014-11-04 10:20:00,63.03,63.31,62.59,63.14,82800.0,57.7354,57.9919,57.3324,57.8362,82800.0
2014-11-04 10:30:00,63.08,63.14,62.79,62.96,66900.0,57.7812,57.8362,57.5156,57.6713,66900.0
2014-11-04 10:40:00,62.95,62.97,62.61,62.65,61900.0,57.6622,57.6805,57.3507,57.3874,61900.0
2014-11-04 10:50:00,62.65,63.09,62.65,63.0,64600.0,57.3874,57.7904,57.3874,57.708,64600.0
2014-11-04 11:00:00,63.05,63.06,62.43,62.43,104900.0,57.7538,57.7629,57.1858,57.1858,104900.0
2014-11-04 11:10:00,62.39,62.6,62.08,62.49,90500.0,57.1492,57.3416,56.8652,57.2408,90500.0
2014-11-04 11:20:00,62.46,64.65,62.35,64.63,126000.0,57.2133,59.2194,57.1126,59.201,126000.0
2014-11-04 11:30:00,64.63,64.71,63.18,63.87,168900.0,59.201,59.2743,57.8728,58.5049,168900.0
2014-11-04 11:40:00,63.82,64.29,63.47,64.16,102200.0,58.4591,58.8896,58.1385,58.7705,102200.0
2014-11-04 11:50:00,64.03,64.14,63.71,63.82,52100.0,58.6514,58.7522,58.3583,58.4591,52100.0
2014-11-04 12:00:00,63.81,64.05,63.6,63.81,42200.0,58.4499,58.6698,58.2576,58.4499,42200.0
2014-11-04 12:10:00,63.81,63.81,63.51,63.68,38100.0,58.4499,58.4499,58.1751,58.3308,38100.0
2014-11-04 12:20:00,63.66,63.92,63.63,63.7,34700.0,58.3125,58.5507,58.285,58.3492,34700.0
2014-11-04 12:30:00,63.7,63.79,63.32,63.37,24500.0,58.3492,58.4316,58.0011,58.0469,24500.0
2014-11-04 12:40:00,63.36,63.74,63.35,63.73,22700.0,58.0377,58.3858,58.0286,58.3766,22700.0
2014-11-04 12:50:00,63.7,63.81,63.61,63.66,20000.0,58.3492,58.4499,58.2667,58.3125,20000.0
2014-11-04 13:00:00,63.67,63.67,63.4,63.6,44300.0,58.3217,58.3217,58.0744,58.2576,44300.0
2014-11-04 13:10:00,63.6,63.61,63.08,63.12,33200.0,58.2576,58.2667,57.7812,57.8179,33200.0
2014-11-04 13:20:00,63.08,63.23,62.98,63.13,20200.0,57.7812,57.9186,57.6896,57.827,20200.0
2014-11-04 13:30:00,63.14,63.19,62.72,62.8,24700.0,57.8362,57.882,57.4515,57.5248,24700.0
2014-11-04 13:40:00,62.81,63.14,62.8,63.09,32300.0,57.5339,57.8362,57.5248,57.7904,32300.0
2014-11-04 13:50:00,63.06,63.64,62.89,63.43,46400.0,57.7629,58.2942,57.6072,58.1018,46400.0
2014-11-04 14:00:00,63.4,63.45,63.18,63.34,28700.0,58.0744,58.1202,57.8728,58.0194,28700.0
2014-11-04 14:10:00,63.34,63.42,63.16,63.21,29700.0,58.0194,58.0927,57.8545,57.9003,29700.0
2014-11-04 14:20:00,63.18,63.21,62.93,63.01,31500.0,57.8728,57.9003,57.6438,57.7171,31500.0
2014-11-04 14:30:00,63.03,63.14,63.0,63.09,32900.0,57.7354,57.8362,57.708,57.7904,32900.0
2014-11-04 14:40:00,63.06,63.18,63.02,63.1,30800.0,57.7629,57.8728,57.7263,57.7996,30800.0
2014-11-04 14:50:00,63.1,63.39,63.08,63.39,39200.0,57.7996,58.0652,57.7812,58.0652,39200.0
2014-11-04 15:00:00,63.39,63.45,63.32,63.32,33600.0,58.0652,58.1202,58.0011,58.0011,33600.0
2014-11-04 15:10:00,63.33,63.38,63.23,63.35,39400.0,58.0102,58.056,57.9186,58.0286,39400.0
2014-11-04 15:20:00,63.35,63.61,63.34,63.47,46200.0,58.0286,58.2667,58.0194,58.1385,46200.0
2014-11-04 15:30:00,63.47,63.47,63.14,63.2,65400.0,58.1385,58.1385,57.8362,57.8912,65400.0
2014-11-04 15:40:00,63.21,63.39,63.2,63.31,70100.0,57.9003,58.0652,57.8912,57.9919,70100.0
2014-11-04 15:50:00,63.31,63.52,63.31,63.5,154800.0,57.9919,58.1843,57.9919,58.166,154800.0
2014-11-05 09:30:00,64.25,64.69,64.0,64.38,92800.0,58.853,59.256,58.624,58.972,92800.0
2014-11-05 09:40:00,64.38,64.98,64.36,64.78,40300.0,58.972,59.5216,58.9537,59.3384,40300.0
2014-11-05 09:50:00,64.79,65.33,64.75,65.2,68000.0,59.3476,59.8422,59.311,59.7232,68000.0
2014-11-05 10:00:00,65.2,65.5,65.09,65.42,53100.0,59.7232,59.998,59.6224,59.9247,53100.0
2014-11-05 10:10:00,65.43,65.43,65.16,65.22,54200.0,59.9338,59.9338,59.6865,59.7415,54200.0
2014-11-05 10:20:00,65.19,65.21,64.87,64.89,21900.0,59.714,59.7323,59.4209,59.4392,21900.0
2014-11-05 10:30:00,64.89,64.98,64.73,64.78,17400.0,59.4392,59.5216,59.2926,59.3384,17400.0
2014-11-05 10:40:00,64.78,64.78,64.59,64.76,24300.0,59.3384,59.3384,59.1644,59.3201,24300.0
2014-11-05 10:50:00,64.73,64.93,64.65,64.72,29000.0,59.2926,59.4758,59.2194,59.2835,29000.0
2014-11-05 11:00:00,64.73,64.9,64.7,64.74,45300.0,59.2926,59.4484,59.2652,59.3018,45300.0
2014-11-05 11:10:00,64.7,64.77,64.44,64.46,21000.0,59.2652,59.3293,59.027,59.0453,21000.0
2014-11-05 11:20:00,64.46,64.46,64.15,64.18,39400.0,59.0453,59.0453,58.7614,58.7888,39400.0
2014-11-05 11:30:00,64.18,64.34,64.15,64.23,24300.0,58.7888,58.9354,58.7614,58.8346,24300.0
2014-11-05 11:40:00,64.26,64.5,64.25,64.43,43100.0,58.8621,59.082,58.853,59.0178,43100.0
2014-11-05 11:50:00,64.43,64.64,64.42,64.64,25600.0,59.0178,59.2102,59.0087,59.2102,25600.0
2014-11-05 12:00:00,64.66,64.69,64.46,64.57,26300.0,59.2285,59.256,59.0453,59.1461,26300.0
2014-11-05 12:10:00,64.61,64.61,64.46,64.54,16700.0,59.1827,59.1827,59.0453,59.1186,16700.0
2014-11-05 12:20:00,64.53,64.57,64.34,64.34,14900.0,59.1094,59.1461,58.9354,58.9354,14900.0
2014-11-05 12:30:00,64.34,64.4,64.22,64.29,7000.0,58.9354,58.9904,58.8255,58.8896,7000.0
2014-11-05 12:40:00,64.29,64.44,64.27,64.28,16500.0,58.8896,59.027,58.8713,58.8804,16500.0
2014-11-05 12:50:00,64.28,64.37,64.22,64.31,8100.0,58.8804,58.9629,58.8255,58.9079,8100.0
2014-11-05 13:00:00,64.31,64.44,64.3,64.39,9800.0,58.9079,59.027,58.8988,58.9812,9800.0
2014-11-05 13:10:00,64.4,64.47,64.27,64.28,22200.0,58.9904,59.0545,58.8713,58.8804,22200.0
2014-11-05 13:20:00,64.26,64.41,64.22,64.34,18900.0,58.8621,58.9995,58.8255,58.9354,18900.0
2014-11-05 13:30:00,64.34,64.43,64.2,64.23,15700.0,58.9354,59.0178,58.8072,58.8346,15700.0
2014-11-05 13:40:00,64.24,64.24,64.11,64.14,13000.0,58.8438,58.8438,58.7247,58.7522,13000.0
2014-11-05 13:50:00,64.15,64.17,64.07,64.12,12500.0,58.7614,58.7797,58.6881,58.7339,12500.0
2014-11-05 14:00:00,64.11,64.12,63.96,64.06,26400.0,58.7247,58.7339,58.5873,58.6789,26400.0
2014-11-05 14:10:00,64.05,64.1,63.95,64.04,40200.0,58.6698,58.7156,58.5782,58.6606,40200.0
2014-11-05 14:20:00,64.06,64.08,63.98,64.06,43100.0,58.6789,58.6972,58.6056,58.6789,43100.0
2014-11-05 14:30:00,64.07,64.12,64.05,64.06,28400.0,58.6881,58.7339,58.6698,58.6789,28400.0
2014-11-05 14:40:00,64.06,64.07,63.99,63.99,21300.0,58.6789,58.6881,58.6148,58.6148,21300.0
2014-11-05 14:50:00,64.0,64.06,63.97,64.06,18300.0,58.624,58.6789,58.5965,58.6789,18300.0
2014-11-05 15:00:00,64.06,64.12,64.02,64.08,41800.0,58.6789,58.7339,58.6423,58.6972,41800.0
2014-11-05 15:10:00,64.08,64.08,63.95,63.96,33000.0,58.6972,58.6972,58.5782,58.5873,33000.0
2014-11-05 15:20:00,63.95,63.99,63.81,63.99,29700.0,58.5782,58.6148,58.4499,58.6148,29700.0
2014-11-05 15:30:00,63.98,64.05,63.92,63.97,31600.0,58.6056,58.6698,58.5507,58.5965,31600.0
2014-11-05 15:40:00,63.99,64.16,63.97,64.16,50100.0,58.6148,58.7705,58.5965,58.7705,50100.0
2014-11-05 15:50:00,64.15,64.22,64.14,64.17,138900.0,58.7614,58.8255,58.7522,58.7797,138900.0
2014-11-06 09:30:00,64.19,64.49,63.93,63.93,31900.0,58.798,59.0728,58.5598,58.5598,31900.0
2014-11-06 09:40:00,63.93,64.06,63.77,63.96,15900.0,58.5598,58.6789,58.4133,58.5873,15900.0
2014-11-06 09:50:00,63.96,64.01,63.51,63.81,16200.0,58.5873,58.6331,58.1751,58.4499,16200.0
2014-11-06 10:00:00,63.87,64.03,63.76,63.91,21600.0,58.5049,58.6514,58.4041,58.5415,21600.0
2014-11-06 10:10:00,63.89,63.92,63.78,63.85,24000.0,58.5232,58.5507,58.4224,58.4866,24000.0
2014-11-06 10:20:00,63.84,63.98,63.81,63.97,19300.0,58.4774,58.6056,58.4499,58.5965,19300.0
2014-11-06 10:30:00,63.99,63.99,63.8,63.95,15300.0,58.6148,58.6148,58.4408,58.5782,15300.0
2014-11-06 10:40:00,63.95,63.95,63.83,63.85,21200.0,58.5782,58.5782,58.4682,58.4866,21200.0
2014-11-06 10:50:00,63.84,63.85,63.64,63.64,17100.0,58.4774,58.4866,58.2942,58.2942,17100.0
2014-11-06 11:00:00,63.64,63.81,63.59,63.78,24700.0,58.2942,58.4499,58.2484,58.4224,24700.0
2014-11-06 11:10:00,63.8,63.81,63.74,63.78,19300.0,58.4408,58.4499,58.3858,58.4224,19300.0
2014-11-06 11:20:00,63.79,63.83,63.74,63.79,15500.0,58.4316,58.4682,58.3858,58.4316,15500.0
2014-11-06 11:30:00,63.8,63.83,63.71,63.75,23500.0,58.4408,58.4682,58.3583,58.395,23500.0
2014-11-06 11:40:00,63.78,63.82,63.74,63.76,14400.0,58.4224,58.4591,58.3858,58.4041,14400.0
2014-11-06 11:50:00,63.74,63.83,63.7,63.8,10600.0,58.3858,58.4682,58.3492,58.4408,10600.0
2014-11-06 12:00:00,63.79,63.82,63.76,63.79,11100.0,58.4316,58.4591,58.4041,58.4316,11100.0
2014-11-06 12:10:00,63.78,63.89,63.74,63.84,28400.0,58.4224,58.5232,58.3858,58.4774,28400.0
2014-11-06 12:20:00,63.84,63.91,63.81,63.88,9200.0,58.4774,58.5415,58.4499,58.514,9200.0
2014-11-06 12:30:00,63.9,63.94,63.86,63.86,12400.0,58.5324,58.569,58.4957,58.4957,12400.0
2014-11-06 12:40:00,63.87,63.92,63.85,63.9,14300.0,58.5049,58.5507,58.4866,58.5324,14300.0
2014-11-06 12:50:00,63.88,63.91,63.84,63.87,9100.0,58.514,58.5415,58.4774,58.5049,9100.0
2014-11-06 13:00:00,63.9,64.06,63.88,64.03,19100.0,58.5324,58.6789,58.514,58.6514,19100.0
2014-11-06 13:10:00,64.04,64.29,64.04,64.29,9300.0,58.6606,58.8896,58.6606,58.8896,9300.0
2014-11-06 13:20:00,64.29,64.46,64.27,64.46,19600.0,58.8896,59.0453,58.8713,59.0453,19600.0
2014-11-06 13:30:00,64.45,64.45,64.36,64.41,9300.0,59.0362,59.0362,58.9537,58.9995,9300.0
2014-11-06 13:40:00,64.4,64.42,64.25,64.29,9800.0,58.9904,59.0087,58.853,58.8896,9800.0
2014-11-06 13:50:00,64.3,64.31,64.27,64.29,11100.0,58.8988,58.9079,58.8713,58.8896,11100.0
2014-11-06 14:00:00,64.29,64.37,64.27,64.32,22600.0,58.8896,58.9629,58.8713,58.9171,22600.0
2014-11-06 14:10:00,64.34,64.42,64.34,64.4,9100.0,58.9354,59.0087,58.9354,58.9904,9100.0
2014-11-06 14:20:00,64.4,64.4,64.32,64.38,14100.0,58.9904,58.9904,58.9171,58.972,14100.0
2014-11-06 14:30:00,64.37,64.38,64.29,64.33,18900.0,58.9629,58.972,58.8896,58.9262,18900.0
2014-11-06 14:40:00,64.33,64.42,64.32,64.4,14900.0,58.9262,59.0087,58.9171,58.9904,14900.0
2014-11-06 14:50:00,64.39,64.47,64.39,64.46,13200.0,58.9812,59.0545,58.9812,59.0453,13200.0
2014-11-06 15:00:00,64.47,64.5,64.4,64.46,25100.0,59.0545,59.082,58.9904,59.0453,25100.0
2014-11-06 15:10:00,64.46,64.58,64.43,64.58,30400.0,59.0453,59.1552,59.0178,59.1552,30400.0
2014-11-06 15:20:00,64.58,64.66,64.58,64.64,24600.0,59.1552,59.2285,59.1552,59.2102,24600.0
2014-11-06 15:30:00,64.65,64.76,64.65,64.71,38900.0,59.2194,59.3201,59.2194,59.2743,38900.0
2014-11-06 15:40:00,64.71,64.82,64.71,64.82,59400.0,59.2743,59.3751,59.2743,59.3751,59400.0
2014-11-06 15:50:00,64.82,64.85,64.72,64.75,112300.0,59.3751,59.4026,59.2835,59.311,112300.0
2014-11-07 09:30:00,64.76,65.0,64.73,65.0,37600.0,59.3201,59.54,59.2926,59.54,37600.0
2014-11-07 09:40:00,65.0,65.32,64.93,65.13,29700.0,59.54,59.8331,59.4758,59.659,29700.0
2014-11-07 09:50:00,65.11,65.14,64.92,64.99,12100.0,59.6407,59.6682,59.4667,59.5308,12100.0
2014-11-07 10:00:00,64.99,65.23,64.92,65.18,23300.0,59.5308,59.7506,59.4667,59.7048,23300.0
2014-11-07 10:10:00,65.2,65.38,65.1,65.3,15200.0,59.7232,59.888,59.6316,59.8148,15200.0
2014-11-07 10:20:00,65.26,65.35,65.19,65.24,31300.0,59.7781,59.8606,59.714,59.7598,31300.0
2014-11-07 10:30:00,65.23,65.38,65.11,65.38,15800.0,59.7506,59.888,59.6407,59.888,15800.0
2014-11-07 10:40:00,65.37,65.5,65.3,65.45,13500.0,59.8789,59.998,59.8148,59.9522,13500.0
2014-11-07 10:50:00,65.42,65.54,65.42,65.51,10000.0,59.9247,60.0346,59.9247,60.0071,10000.0
2014-11-07 11:00:00,65.49,65.55,65.4,65.41,8500.0,59.9888,60.0438,59.9064,59.9155,8500.0
2014-11-07 11:10:00,65.41,65.43,65.32,65.39,9800.0,59.9155,59.9338,59.8331,59.8972,9800.0
2014-11-07 11:20:00,65.4,65.47,65.35,65.45,6700.0,59.9064,59.9705,59.8606,59.9522,6700.0
2014-11-07 11:30:00,65.44,65.46,65.34,65.4,11800.0,59.943,59.9613,59.8514,59.9064,11800.0
2014-11-07 11:40:00,65.43,65.57,65.43,65.57,12200.0,59.9338,60.0621,59.9338,60.0621,12200.0
2014-11-07 11:50:00,65.56,65.61,65.51,65.53,7500.0,60.0529,60.0987,60.0071,60.0254,7500.0
2014-11-07 12:00:00,65.54,65.56,65.44,65.46,20500.0,60.0346,60.0529,59.943,59.9613,20500.0
2014-11-07 12:10:00,65.47,65.5,65.34,65.43,5500.0,59.9705,59.998,59.8514,59.9338,5500.0
2014-11-07 12:20:00,65.45,65.73,65.45,65.58,38700.0,59.9522,60.2086,59.9522,60.0712,38700.0
2014-11-07 12:30:00,65.58,65.58,65.38,65.41,13400.0,60.0712,60.0712,59.888,59.9155,13400.0
2014-11-07 12:40:00,65.42,65.52,65.39,65.52,9000.0,59.9247,60.0163,59.8972,60.0163,9000.0
2014-11-07 12:50:00,65.54,65.59,65.49,65.5,15300.0,60.0346,60.0804,59.9888,59.998,15300.0
2014-11-07 13:00:00,65.5,65.63,65.49,65.63,15500.0,59.998,60.117,59.9888,60.117,15500.0
2014-11-07 13:10:00,65.6,65.72,65.59,65.71,57500.0,60.0896,60.1995,60.0804,60.1903,57500.0
2014-11-07 13:20:00,65.7,65.77,65.65,65.65,12900.0,60.1812,60.2453,60.1354,60.1354,12900.0
2014-11-07 13:30:00,65.65,65.71,65.6,65.64,10200.0,60.1354,60.1903,60.0896,60.1262,10200.0
2014-11-07 13:40:00,65.63,65.63,65.54,65.6,20300.0,60.117,60.117,60.0346,60.0896,20300.0
2014-11-07 13:50:00,65.6,65.64,65.56,65.61,13200.0,60.0896,60.1262,60.0529,60.0987,13200.0
2014-11-07 14:00:00,65.6,65.64,65.58,65.62,7900.0,60.0896,60.1262,60.0712,60.1079,7900.0
2014-11-07 14:10:00,65.61,65.61,65.56,65.57,12800.0,60.0987,60.0987,60.0529,60.0621,12800.0
2014-11-07 14:20:00,65.58,65.58,65.5,65.53,12900.0,60.0712,60.0712,59.998,60.0254,12900.0
2014-11-07 14:30:00,65.54,65.6,65.38,65.4,24300.0,60.0346,60.0896,59.888,59.9064,24300.0
2014-11-07 14:40:00,65.41,65.46,65.25,65.25,66500.0,59.9155,59.9613,59.769,59.769,66500.0
2014-11-07 14:50:00,65.26,65.26,65.08,65.2,60800.0,59.7781,59.7781,59.6132,59.7232,60800.0
2014-11-07 15:00:00,65.2,65.21,65.15,65.15,25300.0,59.7232,59.7323,59.6774,59.6774,25300.0
2014-11-07 15:10:00,65.14,65.15,64.95,65.01,39400.0,59.6682,59.6774,59.4942,59.5491,39400.0
2014-11-07 15:20:00,65.01,65.01,64.82,64.83,29200.0,59.5491,59.5491,59.3751,59.3842,29200.0
2014-11-07 15:30:00,64.85,64.94,64.83,64.91,39300.0,59.4026,59.485,59.3842,59.4575,39300.0
2014-11-07 15:40:00,64.9,65.14,64.87,65.08,58500.0,59.4484,59.6682,59.4209,59.6132,58500.0
2014-11-07 15:50:00,65.09,65.15,65.04,65.11,73300.0,59.6224,59.6774,59.5766,59.6407,73300.0
2014-11-10 09:30:00,65.05,65.24,64.98,65.09,22200.0,59.5858,59.7598,59.5216,59.6224,22200.0
2014-11-10 09:40:00,65.19,65.29,65.01,65.08,12800.0,59.714,59.8056,59.5491,59.6132,12800.0
2014-11-10 09:50:00,65.08,65.43,65.08,65.43,13900.0,59.6132,59.9338,59.6132,59.9338,13900.0
2014-11-10 10:00:00,65.43,65.47,65.14,65.14,21300.0,59.9338,59.9705,59.6682,59.6682,21300.0
2014-11-10 10:10:00,65.2,65.2,65.06,65.12,11600.0,59.7232,59.7232,59.5949,59.6499,11600.0
2014-11-10 10:20:00,65.12,65.12,64.95,65.0,18000.0,59.6499,59.6499,59.4942,59.54,18000.0
2014-11-10 10:30:00,65.01,65.23,65.0,65.23,11400.0,59.5491,59.7506,59.54,59.7506,11400.0
2014-11-10 10:40:00,65.23,65.36,65.22,65.36,12800.0,59.7506,59.8697,59.7415,59.8697,12800.0
2014-11-10 10:50:00,65.36,65.44,65.33,65.34,10600.0,59.8697,59.943,59.8422,59.8514,10600.0
2014-11-10 11:00:00,65.33,65.4,65.32,65.37,12000.0,59.8422,59.9064,59.8331,59.8789,12000.0
2014-11-10 11:10:00,65.36,65.37,65.14,65.14,24000.0,59.8697,59.8789,59.6682,59.6682,24000.0
2014-11-10 11:20:00,65.14,65.22,65.13,65.21,12000.0,59.6682,59.7415,59.659,59.7323,12000.0
2014-11-10 11:30:00,65.23,65.24,65.14,65.18,22200.0,59.7506,59.7598,59.6682,59.7048,22200.0
2014-11-10 11:40:00,65.2,65.22,65.16,65.2,7900.0,59.7232,59.7415,59.6865,59.7232,7900.0
2014-11-10 11:50:00,65.18,65.25,65.12,65.23,78800.0,59.7048,59.769,59.6499,59.7506,78800.0
2014-11-10 12:00:00,65.24,65.31,65.23,65.23,6200.0,59.7598,59.8239,59.7506,59.7506,6200.0
2014-11-10 12:10:00,65.21,65.25,65.16,65.16,10900.0,59.7323,59.769,59.6865,59.6865,10900.0
2014-11-10 12:20:00,65.17,65.22,65.15,65.2,19600.0,59.6957,59.7415,59.6774,59.7232,19600.0
2014-11-10 12:30:00,65.19,65.32,65.18,65.3,5900.0,59.714,59.8331,59.7048,59.8148,5900.0
2014-11-10 12:40:00,65.29,65.37,65.27,65.37,6400.0,59.8056,59.8789,59.7873,59.8789,6400.0
2014-11-10 12:50:00,65.37,65.38,65.3,65.36,14300.0,59.8789,59.888,59.8148,59.8697,14300.0
2014-11-10 13:00:00,65.37,65.37,65.22,65.33,5800.0,59.8789,59.8789,59.7415,59.8422,5800.0
2014-11-10 13:10:00,65.36,65.43,65.34,65.42,5700.0,59.8697,59.9338,59.8514,59.9247,5700.0
2014-11-10 13:20:00,65.42,65.49,65.39,65.47,12000.0,59.9247,59.9888,59.8972,59.9705,12000.0
2014-11-10 13:30:00,65.48,65.52,65.45,65.51,9500.0,59.9796,60.0163,59.9522,60.0071,9500.0
2014-11-10 13:40:00,65.5,65.53,65.45,65.52,9700.0,59.998,60.0254,59.9522,60.0163,9700.0
2014-11-10 13:50:00,65.5,65.52,65.47,65.5,10400.0,59.998,60.0163,59.9705,59.998,10400.0
2014-11-10 14:00:00,65.52,65.52,65.43,65.48,24600.0,60.0163,60.0163,59.9338,59.9796,24600.0
2014-11-10 14:10:00,65.49,65.49,65.47,65.48,11500.0,59.9888,59.9888,59.9705,59.9796,11500.0
2014-11-10 14:20:00,65.48,65.77,65.46,65.62,83800.0,59.9796,60.2453,59.9613,60.1079,83800.0
2014-11-10 14:30:00,65.6,65.65,65.56,65.57,13100.0,60.0896,60.1354,60.0529,60.0621,13100.0
2014-11-10 14:40:00,65.57,65.59,65.51,65.56,8700.0,60.0621,60.0804,60.0071,60.0529,8700.0
2014-11-10 14:50:00,65.55,65.55,65.48,65.54,13500.0,60.0438,60.0438,59.9796,60.0346,13500.0
2014-11-10 15:00:00,65.55,65.56,65.51,65.55,12700.0,60.0438,60.0529,60.0071,60.0438,12700.0
2014-11-10 15:10:00,65.54,65.61,65.48,65.5,18000.0,60.0346,60.0987,59.9796,59.998,18000.0
2014-11-10 15:20:00,65.51,65.53,65.46,65.46,17200.0,60.0071,60.0254,59.9613,59.9613,17200.0
2014-11-10 15:30:00,65.46,65.47,65.38,65.4,43100.0,59.9613,59.9705,59.888,59.9064,43100.0
2014-11-10 15:40:00,65.4,65.42,65.28,65.34,81400.0,59.9064,59.9247,59.7964,59.8514,81400.0
2014-11-10 15:50:00,65.34,65.44,65.28,65.44,133100.0,59.8514,59.943,59.7964,59.943,133100.0
2014-11-11 09:30:00,65.28,65.44,65.18,65.3,17800.0,59.7964,59.943,59.7048,59.8148,17800.0
2014-11-11 09:40:00,65.3,65.47,65.29,65.43,9800.0,59.8148,59.9705,59.8056,59.9338,9800.0
2014-11-11 09:50:00,65.46,65.81,65.46,65.75,9300.0,59.9613,60.2819,59.9613,60.227,9300.0
2014-11-11 10:00:00,65.82,65.85,65.7,65.84,9300.0,60.2911,60.3186,60.1812,60.3094,9300.0
2014-11-11 10:10:00,65.86,65.88,65.68,65.7,8700.0,60.3277,60.346,60.1628,60.1812,8700.0
2014-11-11 10:20:00,65.69,65.8,65.57,65.73,8100.0,60.172,60.2728,60.0621,60.2086,8100.0
2014-11-11 10:30:00,65.76,65.81,65.66,65.7,11200.0,60.2361,60.2819,60.1445,60.1812,11200.0
2014-11-11 10:40:00,65.71,65.76,65.59,65.64,14300.0,60.1903,60.2361,60.0804,60.1262,14300.0
2014-11-11 10:50:00,65.65,65.68,65.58,65.68,12800.0,60.1354,60.1628,60.0712,60.1628,12800.0
2014-11-11 11:00:00,65.68,65.81,65.67,65.67,42100.0,60.1628,60.2819,60.1537,60.1537,42100.0
2014-11-11 11:10:00,65.69,65.72,65.63,65.63,12400.0,60.172,60.1995,60.117,60.117,12400.0
2014-11-11 11:20:00,65.63,65.67,65.57,65.63,4500.0,60.117,60.1537,60.0621,60.117,4500.0
2014-11-11 11:30:00,65.61,65.68,65.57,65.6,9500.0,60.0987,60.1628,60.0621,60.0896,9500.0
2014-11-11 11:40:00,65.61,65.63,65.5,65.54,8400.0,60.0987,60.117,59.998,60.0346,8400.0
2014-11-11 11:50:00,65.55,65.59,65.46,65.46,6100.0,60.0438,60.0804,59.9613,59.9613,6100.0
2014-11-11 12:00:00,65.47,65.51,65.43,65.45,12200.0,59.9705,60.0071,59.9338,59.9522,12200.0
2014-11-11 12:10:00,65.46,65.48,65.43,65.46,8400.0,59.9613,59.9796,59.9338,59.9613,8400.0
2014-11-11 12:20:00,65.46,65.48,65.42,65.43,6200.0,59.9613,59.9796,59.9247,59.9338,6200.0
2014-11-11 12:30:00,65.44,65.47,65.39,65.39,5300.0,59.943,59.9705,59.8972,59.8972,5300.0
2014-11-11 12:40:00,65.39,65.42,65.33,65.33,3300.0,59.8972,59.9247,59.8422,59.8422,3300.0
2014-11-11 12:50:00,65.3,65.4,65.3,65.4,3800.0,59.8148,59.9064,59.8148,59.9064,3800.0
2014-11-11 13:00:00,65.43,65.51,65.4,65.48,3800.0,59.9338,60.0071,59.9064,59.9796,3800.0
2014-11-11 13:10:00,65.49,65.49,65.39,65.4,21600.0,59.9888,59.9888,59.8972,59.9064,21600.0
2014-11-11 13:20:00,65.4,65.43,65.38,65.39,4200.0,59.9064,59.9338,59.888,59.8972,4200.0
2014-11-11 13:30:00,65.38,65.45,65.38,65.44,7300.0,59.888,59.9522,59.888,59.943,7300.0
2014-11-11 13:40:00,65.39,65.43,65.35,65.35,5600.0,59.8972,59.9338,59.8606,59.8606,5600.0
2014-11-11 13:50:00,65.35,65.35,65.28,65.3,8000.0,59.8606,59.8606,59.7964,59.8148,8000.0
2014-11-11 14:00:00,65.3,65.32,65.26,65.31,10600.0,59.8148,59.8331,59.7781,59.8239,10600.0
2014-11-11 14:10:00,65.32,65.37,65.27,65.36,9900.0,59.8331,59.8789,59.7873,59.8697,9900.0
2014-11-11 14:20:00,65.36,65.37,65.34,65.34,4900.0,59.8697,59.8789,59.8514,59.8514,4900.0
2014-11-11 14:30:00,65.34,65.36,65.32,65.32,5100.0,59.8514,59.8697,59.8331,59.8331,5100.0
2014-11-11 14:40:00,65.32,65.43,65.32,65.43,6400.0,59.8331,59.9338,59.8331,59.9338,6400.0
2014-11-11 14:50:00,65.43,65.43,65.36,65.41,5300.0,59.9338,59.9338,59.8697,59.9155,5300.0
2014-11-11 15:00:00,65.4,65.4,65.34,65.37,8900.0,59.9064,59.9064,59.8514,59.8789,8900.0
2014-11-11 15:10:00,65.36,65.42,65.32,65.39,14200.0,59.8697,59.9247,59.8331,59.8972,14200.0
2014-11-11 15:20:00,65.39,65.39,65.25,65.28,26900.0,59.8972,59.8972,59.769,59.7964,26900.0
2014-11-11 15:30:00,65.28,65.3,65.21,65.29,19600.0,59.7964,59.8148,59.7323,59.8056,19600.0
2014-11-11 15:40:00,65.28,65.35,65.28,65.33,35300.0,59.7964,59.8606,59.7964,59.8422,35300.0
2014-11-11 15:50:00,65.33,65.35,65.3,65.35,42200.0,59.8422,59.8606,59.8148,59.8606,42200.0
2014-11-12 09:30:00,65.53,65.53,64.93,65.04,19000.0,60.0254,60.0254,59.4758,59.5766,19000.0
2014-11-12 09:40:00,65.03,65.03,64.81,64.96,9200.0,59.5674,59.5674,59.3659,59.5033,9200.0
2014-11-12 09:50:00,64.93,65.03,64.82,64.82,10900.0,59.4758,59.5674,59.3751,59.3751,10900.0
2014-11-12 10:00:00,64.88,65.21,64.88,65.13,12800.0,59.43,59.7323,59.43,59.659,12800.0
2014-11-12 10:10:00,65.1,65.16,65.09,65.16,13700.0,59.6316,59.6865,59.6224,59.6865,13700.0
2014-11-12 10:20:00,65.17,65.2,65.11,65.16,20200.0,59.6957,59.7232,59.6407,59.6865,20200.0
2014-11-12 10:30:00,65.13,65.13,64.97,65.02,10800.0,59.659,59.659,59.5125,59.5583,10800.0
2014-11-12 10:40:00,65.04,65.06,65.0,65.04,7000.0,59.5766,59.5949,59.54,59.5766,7000.0
2014-11-12 10:50:00,65.05,65.09,64.99,64.99,8600.0,59.5858,59.6224,59.5308,59.5308,8600.0
2014-11-12 11:00:00,64.99,64.99,64.88,64.92,6700.0,59.5308,59.5308,59.43,59.4667,6700.0
2014-11-12 11:10:00,64.91,64.92,64.84,64.84,7900.0,59.4575,59.4667,59.3934,59.3934,7900.0
2014-11-12 11:20:00,64.86,65.03,64.85,65.03,6600.0,59.4117,59.5674,59.4026,59.5674,6600.0
2014-11-12 11:30:00,65.04,65.2,64.95,65.17,22800.0,59.5766,59.7232,59.4942,59.6957,22800.0
2014-11-12 11:40:00,65.15,65.17,65.09,65.16,6800.0,59.6774,59.6957,59.6224,59.6865,6800.0
2014-11-12 11:50:00,65.14,65.21,65.1,65.14,5200.0,59.6682,59.7323,59.6316,59.6682,5200.0
2014-11-12 12:00:00,65.13,65.18,65.11,65.12,6600.0,59.659,59.7048,59.6407,59.6499,6600.0
2014-11-12 12:10:00,65.09,65.11,65.02,65.06,5100.0,59.6224,59.6407,59.5583,59.5949,5100.0
2014-11-12 12:20:00,65.1,65.16,65.02,65.11,14100.0,59.6316,59.6865,59.5583,59.6407,14100.0
2014-11-12 12:30:00,65.11,65.12,65.02,65.02,6800.0,59.6407,59.6499,59.5583,59.5583,6800.0
2014-11-12 12:40:00,65.0,65.21,64.99,65.21,17300.0,59.54,59.7323,59.5308,59.7323,17300.0
2014-11-12 12:50:00,65.22,65.37,65.17,65.37,6100.0,59.7415,59.8789,59.6957,59.8789,6100.0
2014-11-12 13:00:00,65.37,65.46,65.35,65.44,56300.0,59.8789,59.9613,59.8606,59.943,56300.0
2014-11-12 13:10:00,65.42,65.5,65.36,65.49,97500.0,59.9247,59.998,59.8697,59.9888,97500.0
2014-11-12 13:20:00,65.47,65.65,65.43,65.62,10400.0,59.9705,60.1354,59.9338,60.1079,10400.0
2014-11-12 13:30:00,65.6,65.62,65.55,65.62,8900.0,60.0896,60.1079,60.0438,60.1079,8900.0
2014-11-12 13:40:00,65.63,65.68,65.62,65.65,9900.0,60.117,60.1628,60.1079,60.1354,9900.0
2014-11-12 13:50:00,65.64,65.72,65.61,65.67,12500.0,60.1262,60.1995,60.0987,60.1537,12500.0
2014-11-12 14:00:00,65.67,65.7,65.66,65.67,19600.0,60.1537,60.1812,60.1445,60.1537,19600.0
2014-11-12 14:10:00,65.65,65.67,65.53,65.55,26700.0,60.1354,60.1537,60.0254,60.0438,26700.0
2014-11-12 14:20:00,65.55,65.57,65.45,65.48,22000.0,60.0438,60.0621,59.9522,59.9796,22000.0
2014-11-12 14:30:00,65.5,65.54,65.4,65.45,24400.0,59.998,60.0346,59.9064,59.9522,24400.0
2014-11-12 14:40:00,65.46,65.47,65.23,65.27,14400.0,59.9613,59.9705,59.7506,59.7873,14400.0
2014-11-12 14:50:00,65.27,65.35,65.23,65.3,33100.0,59.7873,59.8606,59.7506,59.8148,33100.0
2014-11-12 15:00:00,65.3,65.46,65.26,65.39,27700.0,59.8148,59.9613,59.7781,59.8972,27700.0
2014-11-12 15:10:00,65.41,65.42,65.33,65.42,28000.0,59.9155,59.9247,59.8422,59.9247,28000.0
2014-11-12 15:20:00,65.4,65.5,65.32,65.49,15500.0,59.9064,59.998,59.8331,59.9888,15500.0
2014-11-12 15:30:00,65.52,65.54,65.44,65.52,19800.0,60.0163,60.0346,59.943,60.0163,19800.0
2014-11-12 15:40:00,65.52,65.55,65.45,65.49,32900.0,60.0163,60.0438,59.9522,59.9888,32900.0
2014-11-12 15:50:00,65.5,65.53,65.44,65.46,60200.0,59.998,60.0254,59.943,59.9613,60200.0
2014-11-13 09:30:00,65.42,65.9,65.31,65.75,62400.0,59.9247,60.3644,59.8239,60.227,62400.0
2014-11-13 09:40:00,65.74,65.74,65.47,65.63,21600.0,60.2178,60.2178,59.9705,60.117,21600.0
2014-11-13 09:50:00,65.62,65.74,65.52,65.69,32700.0,60.1079,60.2178,60.0163,60.172,32700.0
2014-11-13 10:00:00,65.7,65.7,65.39,65.4,11800.0,60.1812,60.1812,59.8972,59.9064,11800.0
2014-11-13 10:10:00,65.43,65.45,65.32,65.4,16900.0,59.9338,59.9522,59.8331,59.9064,16900.0
2014-11-13 10:20:00,65.4,65.47,65.37,65.42,12500.0,59.9064,59.9705,59.8789,59.9247,12500.0
2014-11-13 10:30:00,65.42,65.49,65.34,65.45,29900.0,59.9247,59.9888,59.8514,59.9522,29900.0
2014-11-13 10:40:00,65.45,65.55,65.37,65.54,26500.0,59.9522,60.0438,59.8789,60.0346,26500.0
2014-11-13 10:50:00,65.54,65.62,65.42,65.43,15800.0,60.0346,60.1079,59.9247,59.9338,15800.0
2014-11-13 11:00:00,65.44,65.47,65.33,65.44,17200.0,59.943,59.9705,59.8422,59.943,17200.0
2014-11-13 11:10:00,65.39,65.4,65.31,65.39,14600.0,59.8972,59.9064,59.8239,59.8972,14600.0
2014-11-13 11:20:00,65.37,65.38,65.24,65.25,7100.0,59.8789,59.888,59.7598,59.769,7100.0
2014-11-13 11:30:00,65.25,65.25,65.0,65.0,8500.0,59.769,59.769,59.54,59.54,8500.0
2014-11-13 11:40:00,64.99,65.14,64.92,65.11,9800.0,59.5308,59.6682,59.4667,59.6407,9800.0
2014-11-13 11:50:00,65.12,65.22,65.09,65.2,8700.0,59.6499,59.7415,59.6224,59.7232,8700.0
2014-11-13 12:00:00,65.18,65.23,65.13,65.23,6800.0,59.7048,59.7506,59.659,59.7506,6800.0
2014-11-13 12:10:00,65.23,65.32,65.17,65.27,6600.0,59.7506,59.8331,59.6957,59.7873,6600.0
2014-11-13 12:20:00,65.26,65.32,65.24,65.3,6500.0,59.7781,59.8331,59.7598,59.8148,6500.0
2014-11-13 12:30:00,65.26,65.4,65.26,65.37,7500.0,59.7781,59.9064,59.7781,59.8789,7500.0
2014-11-13 12:40:00,65.32,65.37,65.31,65.34,7100.0,59.8331,59.8789,59.8239,59.8514,7100.0
2014-11-13 12:50:00,65.37,65.4,65.33,65.36,9200.0,59.8789,59.9064,59.8422,59.8697,9200.0
2014-11-13 13:00:00,65.35,65.35,65.11,65.17,5000.0,59.8606,59.8606,59.6407,59.6957,5000.0
2014-11-13 13:10:00,65.17,65.27,65.13,65.2,7100.0,59.6957,59.7873,59.659,59.7232,7100.0
2014-11-13 13:20:00,65.2,65.22,65.06,65.16,7300.0,59.7232,59.7415,59.5949,59.6865,7300.0
2014-11-13 13:30:00,65.15,65.22,65.13,65.22,11600.0,59.6774,59.7415,59.659,59.7415,11600.0
2014-11-13 13:40:00,65.22,65.27,65.15,65.27,15600.0,59.7415,59.7873,59.6774,59.7873,15600.0
2014-11-13 13:50:00,65.26,65.33,65.18,65.26,14000.0,59.7781,59.8422,59.7048,59.7781,14000.0
2014-11-13 14:00:00,65.25,65.35,65.24,65.29,9500.0,59.769,59.8606,59.7598,59.8056,9500.0
2014-11-13 14:10:00,65.3,65.32,65.24,65.28,16500.0,59.8148,59.8331,59.7598,59.7964,16500.0
2014-11-13 14:20:00,65.27,65.3,65.25,65.27,18400.0,59.7873,59.8148,59.769,59.7873,18400.0
2014-11-13 14:30:00,65.3,65.32,65.26,65.27,3900.0,59.8148,59.8331,59.7781,59.7873,3900.0
2014-11-13 14:40:00,65.28,65.36,65.25,65.3,9600.0,59.7964,59.8697,59.769,59.8148,9600.0
2014-11-13 14:50:00,65.31,65.31,65.24,65.27,12700.0,59.8239,59.8239,59.7598,59.7873,12700.0
2014-11-13 15:00:00,65.27,65.39,65.26,65.35,15600.0,59.7873,59.8972,59.7781,59.8606,15600.0
2014-11-13 15:10:00,65.35,65.4,65.3,65.38,14600.0,59.8606,59.9064,59.8148,59.888,14600.0
2014-11-13 15:20:00,65.39,65.46,65.3,65.32,12000.0,59.8972,59.9613,59.8148,59.8331,12000.0
2014-11-13 15:30:00,65.3,65.55,65.3,65.49,27400.0,59.8148,60.0438,59.8148,59.9888,27400.0
2014-11-13 15:40:00,65.48,65.61,65.47,65.55,33400.0,59.9796,60.0987,59.9705,60.0438,33400.0
2014-11-13 15:50:00,65.53,65.61,65.51,65.57,88800.0,60.0254,60.0987,60.0071,60.0621,88800.0
2014-11-14 09:30:00,65.5,65.6,65.28,65.49,12200.0,59.998,60.0896,59.7964,59.9888,12200.0
2014-11-14 09:40:00,65.44,65.46,65.12,65.21,6500.0,59.943,59.9613,59.6499,59.7323,6500.0
2014-11-14 09:50:00,65.22,65.75,65.22,65.72,10400.0,59.7415,60.227,59.7415,60.1995,10400.0
2014-11-14 10:00:00,65.69,66.23,65.66,66.18,41400.0,60.172,60.6666,60.1445,60.6208,41400.0
2014-11-14 10:10:00,66.15,66.16,65.81,65.96,31800.0,60.5934,60.6025,60.2819,60.4193,31800.0
2014-11-14 10:20:00,65.96,66.18,65.95,66.07,22400.0,60.4193,60.6208,60.4102,60.5201,22400.0
2014-11-14 10:30:00,66.07,66.1,66.0,66.02,13200.0,60.5201,60.5476,60.456,60.4743,13200.0
2014-11-14 10:40:00,66.03,66.19,66.0,66.12,25600.0,60.4834,60.63,60.456,60.5659,25600.0
2014-11-14 10:50:00,66.11,66.26,66.09,66.14,12600.0,60.5567,60.6941,60.5384,60.5842,12600.0
2014-11-14 11:00:00,66.14,66.19,65.96,66.01,14300.0,60.5842,60.63,60.4193,60.4651,14300.0
2014-11-14 11:10:00,66.01,66.09,66.0,66.06,7800.0,60.4651,60.5384,60.456,60.5109,7800.0
2014-11-14 11:20:00,66.04,66.13,66.0,66.01,15800.0,60.4926,60.575,60.456,60.4651,15800.0
2014-11-14 11:30:00,65.99,66.03,65.93,65.97,22700.0,60.4468,60.4834,60.3918,60.4285,22700.0
2014-11-14 11:40:00,65.95,66.01,65.94,66.0,19800.0,60.4102,60.4651,60.401,60.456,19800.0
2014-11-14 11:50:00,66.0,66.0,65.95,65.99,11700.0,60.456,60.456,60.4102,60.4468,11700.0
2014-11-14 12:00:00,66.02,66.05,65.93,66.05,15000.0,60.4743,60.5018,60.3918,60.5018,15000.0
2014-11-14 12:10:00,66.02,66.23,66.02,66.07,23100.0,60.4743,60.6666,60.4743,60.5201,23100.0
2014-11-14 12:20:00,66.04,66.11,66.02,66.07,11200.0,60.4926,60.5567,60.4743,60.5201,11200.0
2014-11-14 12:30:00,66.06,66.11,66.0,66.06,9100.0,60.5109,60.5567,60.456,60.5109,9100.0
2014-11-14 12:40:00,66.06,66.17,66.05,66.17,19400.0,60.5109,60.6117,60.5018,60.6117,19400.0
2014-11-14 12:50:00,66.18,66.33,66.12,66.33,12600.0,60.6208,60.7582,60.5659,60.7582,12600.0
2014-11-14 13:00:00,66.31,66.33,66.28,66.28,13700.0,60.7399,60.7582,60.7124,60.7124,13700.0
2014-11-14 13:10:00,66.27,66.34,66.27,66.34,11600.0,60.7033,60.7674,60.7033,60.7674,11600.0
2014-11-14 13:20:00,66.35,66.36,66.28,66.34,15800.0,60.7766,60.7857,60.7124,60.7674,15800.0
2014-11-14 13:30:00,66.34,66.37,66.26,66.28,6100.0,60.7674,60.7949,60.6941,60.7124,6100.0
2014-11-14 13:40:00,66.28,66.32,66.26,66.32,8500.0,60.7124,60.7491,60.6941,60.7491,8500.0
2014-11-14 13:50:00,66.33,66.33,66.27,66.27,5500.0,60.7582,60.7582,60.7033,60.7033,5500.0
2014-11-14 14:00:00,66.26,66.28,66.22,66.22,20400.0,60.6941,60.7124,60.6575,60.6575,20400.0
2014-11-14 14:10:00,66.21,66.27,66.21,66.26,7000.0,60.6483,60.7033,60.6483,60.6941,7000.0
2014-11-14 14:20:00,66.27,66.31,66.25,66.27,7700.0,60.7033,60.7399,60.685,60.7033,7700.0
2014-11-14 14:30:00,66.27,66.3,66.25,66.26,11700.0,60.7033,60.7308,60.685,60.6941,11700.0
2014-11-14 14:40:00,66.26,66.28,66.25,66.27,14900.0,60.6941,60.7124,60.685,60.7033,14900.0
2014-11-14 14:50:00,66.26,66.29,66.25,66.29,16500.0,60.6941,60.7216,60.685,60.7216,16500.0
2014-11-14 15:00:00,66.3,66.32,66.25,66.32,10900.0,60.7308,60.7491,60.685,60.7491,10900.0
2014-11-14 15:10:00,66.31,66.33,66.25,66.29,23000.0,60.7399,60.7582,60.685,60.7216,23000.0
2014-11-14 15:20:00,66.29,66.29,66.25,66.27,13900.0,60.7216,60.7216,60.685,60.7033,13900.0
2014-11-14 15:30:00,66.28,66.34,66.28,66.33,20300.0,60.7124,60.7674,60.7124,60.7582,20300.0
2014-11-14 15:40:00,66.34,66.35,66.3,66.31,24900.0,60.7674,60.7766,60.7308,60.7399,24900.0
2014-11-14 15:50:00,66.31,66.33,66.25,66.33,67900.0,60.7399,60.7582,60.685,60.7582,67900.0
2014-11-17 09:30:00,66.16,66.16,65.86,66.1,31500.0,60.6025,60.6025,60.3277,60.5476,31500.0
2014-11-17 09:40:00,66.1,66.16,66.01,66.04,12800.0,60.5476,60.6025,60.4651,60.4926,12800.0
2014-11-17 09:50:00,66.1,66.2,66.06,66.13,22500.0,60.5476,60.6392,60.5109,60.575,22500.0
2014-11-17 10:00:00,66.14,66.2,66.08,66.12,18100.0,60.5842,60.6392,60.5292,60.5659,18100.0
2014-11-17 10:10:00,66.09,66.17,66.05,66.15,14200.0,60.5384,60.6117,60.5018,60.5934,14200.0
2014-11-17 10:20:00,66.14,66.14,66.02,66.02,13500.0,60.5842,60.5842,60.4743,60.4743,13500.0
2014-11-17 10:30:00,66.01,66.09,65.93,66.06,17700.0,60.4651,60.5384,60.3918,60.5109,17700.0
2014-11-17 10:40:00,66.06,66.16,66.04,66.09,22400.0,60.5109,60.6025,60.4926,60.5384,22400.0
2014-11-17 10:50:00,66.1,66.12,66.03,66.09,14000.0,60.5476,60.5659,60.4834,60.5384,14000.0
2014-11-17 11:00:00,66.09,66.12,65.96,65.98,24200.0,60.5384,60.5659,60.4193,60.4376,24200.0
2014-11-17 11:10:00,65.96,65.96,65.85,65.9,11900.0,60.4193,60.4193,60.3186,60.3644,11900.0
2014-11-17 11:20:00,65.92,65.93,65.86,65.89,22700.0,60.3827,60.3918,60.3277,60.3552,22700.0
2014-11-17 11:30:00,65.89,65.95,65.87,65.92,11000.0,60.3552,60.4102,60.3369,60.3827,11000.0
2014-11-17 11:40:00,65.9,65.93,65.88,65.9,8400.0,60.3644,60.3918,60.346,60.3644,8400.0
2014-11-17 11:50:00,65.89,65.91,65.82,65.85,10400.0,60.3552,60.3735,60.2911,60.3186,10400.0
2014-11-17 12:00:00,65.84,65.87,65.74,65.79,16700.0,60.3094,60.3369,60.2178,60.2636,16700.0
2014-11-17 12:10:00,65.79,65.88,65.79,65.82,6300.0,60.2636,60.346,60.2636,60.2911,6300.0
2014-11-17 12:20:00,65.81,65.85,65.79,65.81,4100.0,60.2819,60.3186,60.2636,60.2819,4100.0
2014-11-17 12:30:00,65.8,65.85,65.78,65.85,16100.0,60.2728,60.3186,60.2544,60.3186,16100.0
2014-11-17 12:40:00,65.86,66.07,65.86,65.97,7100.0,60.3277,60.5201,60.3277,60.4285,7100.0
2014-11-17 12:50:00,65.96,66.0,65.87,65.87,3800.0,60.4193,60.456,60.3369,60.3369,3800.0
2014-11-17 13:00:00,65.86,65.9,65.85,65.85,5600.0,60.3277,60.3644,60.3186,60.3186,5600.0
2014-11-17 13:10:00,65.87,65.98,65.84,65.97,8500.0,60.3369,60.4376,60.3094,60.4285,8500.0
2014-11-17 13:20:00,65.97,66.16,65.95,66.15,25200.0,60.4285,60.6025,60.4102,60.5934,25200.0
2014-11-17 13:30:00,66.15,66.17,66.09,66.09,13600.0,60.5934,60.6117,60.5384,60.5384,13600.0
2014-11-17 13:40:00,66.07,66.13,66.01,66.01,4900.0,60.5201,60.575,60.4651,60.4651,4900.0
2014-11-17 13:50:00,66.0,66.04,65.99,66.02,5700.0,60.456,60.4926,60.4468,60.4743,5700.0
2014-11-17 14:00:00,66.04,66.06,66.02,66.04,6200.0,60.4926,60.5109,60.4743,60.4926,6200.0
2014-11-17 14:10:00,66.04,66.04,66.02,66.03,5500.0,60.4926,60.4926,60.4743,60.4834,5500.0
2014-11-17 14:20:00,66.03,66.03,65.99,65.99,15200.0,60.4834,60.4834,60.4468,60.4468,15200.0
2014-11-17 14:30:00,66.0,66.04,65.99,66.03,7400.0,60.456,60.4926,60.4468,60.4834,7400.0
2014-11-17 14:40:00,66.03,66.03,65.99,66.0,13000.0,60.4834,60.4834,60.4468,60.456,13000.0
2014-11-17 14:50:00,66.0,66.04,65.99,66.01,13500.0,60.456,60.4926,60.4468,60.4651,13500.0
2014-11-17 15:00:00,66.0,66.04,65.99,66.03,22400.0,60.456,60.4926,60.4468,60.4834,22400.0
2014-11-17 15:10:00,66.03,66.03,65.99,66.01,21300.0,60.4834,60.4834,60.4468,60.4651,21300.0
2014-11-17 15:20:00,66.01,66.03,66.0,66.0,19500.0,60.4651,60.4834,60.456,60.456,19500.0
2014-11-17 15:30:00,66.0,66.08,65.99,66.06,23400.0,60.456,60.5292,60.4468,60.5109,23400.0
2014-11-17 15:40:00,66.07,66.08,65.99,66.0,39800.0,60.5201,60.5292,60.4468,60.456,39800.0
2014-11-17 15:50:00,66.0,66.02,65.98,66.0,109400.0,60.456,60.4743,60.4376,60.456,109400.0
2014-11-18 09:30:00,65.93,66.31,65.93,66.23,44200.0,60.3918,60.7399,60.3918,60.6666,44200.0
2014-11-18 09:40:00,66.28,66.45,66.28,66.29,11000.0,60.7124,60.8682,60.7124,60.7216,11000.0
2014-11-18 09:50:00,66.33,66.4,66.25,66.4,16500.0,60.7582,60.8224,60.685,60.8224,16500.0
2014-11-18 10:00:00,66.43,66.55,66.34,66.39,19400.0,60.8498,60.9598,60.7674,60.8132,19400.0
2014-11-18 10:10:00,66.36,66.43,66.25,66.26,10300.0,60.7857,60.8498,60.685,60.6941,10300.0
2014-11-18 10:20:00,66.25,66.3,66.05,66.05,14500.0,60.685,60.7308,60.5018,60.5018,14500.0
2014-11-18 10:30:00,66.08,66.19,66.08,66.16,42200.0,60.5292,60.63,60.5292,60.6025,42200.0
2014-11-18 10:40:00,66.17,66.3,66.17,66.3,22700.0,60.6117,60.7308,60.6117,60.7308,22700.0
2014-11-18 10:50:00,66.26,66.3,66.22,66.28,16500.0,60.6941,60.7308,60.6575,60.7124,16500.0
2014-11-18 11:00:00,66.26,66.27,66.2,66.22,11900.0,60.6941,60.7033,60.6392,60.6575,11900.0
2014-11-18 11:10:00,66.22,66.22,66.15,66.17,10900.0,60.6575,60.6575,60.5934,60.6117,10900.0
2014-11-18 11:20:00,66.18,66.21,66.17,66.18,16600.0,60.6208,60.6483,60.6117,60.6208,16600.0
2014-11-18 11:30:00,66.19,66.27,66.17,66.2,16600.0,60.63,60.7033,60.6117,60.6392,16600.0
2014-11-18 11:40:00,66.22,66.22,66.14,66.17,8400.0,60.6575,60.6575,60.5842,60.6117,8400.0
2014-11-18 11:50:00,66.17,66.19,66.14,66.17,3700.0,60.6117,60.63,60.5842,60.6117,3700.0
2014-11-18 12:00:00,66.19,66.2,66.12,66.2,7000.0,60.63,60.6392,60.5659,60.6392,7000.0
2014-11-18 12:10:00,66.22,66.25,66.18,66.2,5000.0,60.6575,60.685,60.6208,60.6392,5000.0
2014-11-18 12:20:00,66.23,66.26,66.15,66.25,9400.0,60.6666,60.6941,60.5934,60.685,9400.0
2014-11-18 12:30:00,66.26,66.31,66.21,66.27,7700.0,60.6941,60.7399,60.6483,60.7033,7700.0
2014-11-18 12:40:00,66.27,66.38,66.27,66.34,11500.0,60.7033,60.804,60.7033,60.7674,11500.0
2014-11-18 12:50:00,66.33,66.52,66.33,66.51,14300.0,60.7582,60.9323,60.7582,60.9231,14300.0
2014-11-18 13:00:00,66.5,66.57,66.48,66.5,16800.0,60.914,60.9781,60.8956,60.914,16800.0
2014-11-18 13:10:00,66.5,66.56,66.5,66.52,8800.0,60.914,60.9689,60.914,60.9323,8800.0
2014-11-18 13:20:00,66.52,66.66,66.51,66.61,7700.0,60.9323,61.0605,60.9231,61.0147,7700.0
2014-11-18 13:30:00,66.59,66.76,66.56,66.73,12900.0,60.9964,61.1521,60.9689,61.1246,12900.0
2014-11-18 13:40:00,66.7,66.77,66.67,66.77,18300.0,61.0972,61.1613,61.0697,61.1613,18300.0
2014-11-18 13:50:00,66.77,66.78,66.71,66.72,6600.0,61.1613,61.1704,61.1063,61.1155,6600.0
2014-11-18 14:00:00,66.73,66.8,66.63,66.65,21900.0,61.1246,61.1888,61.033,61.0514,21900.0
2014-11-18 14:10:00,66.66,66.73,66.65,66.72,23200.0,61.0605,61.1246,61.0514,61.1155,23200.0
2014-11-18 14:20:00,66.71,66.72,66.67,66.72,17800.0,61.1063,61.1155,61.0697,61.1155,17800.0
2014-11-18 14:30:00,66.72,66.73,66.69,66.72,27500.0,61.1155,61.1246,61.088,61.1155,27500.0
2014-11-18 14:40:00,66.73,66.86,66.69,66.77,84600.0,61.1246,61.2437,61.088,61.1613,84600.0
2014-11-18 14:50:00,66.74,66.74,66.57,66.57,36400.0,61.1338,61.1338,60.9781,60.9781,36400.0
2014-11-18 15:00:00,66.58,66.81,66.58,66.8,27000.0,60.9872,61.1979,60.9872,61.1888,27000.0
2014-11-18 15:10:00,66.81,66.94,66.78,66.91,33400.0,61.1979,61.317,61.1704,61.2895,33400.0
2014-11-18 15:20:00,66.92,66.99,66.85,66.96,40400.0,61.2987,61.3628,61.2346,61.3353,40400.0
2014-11-18 15:30:00,66.95,67.0,66.8,66.81,90900.0,61.3262,61.372,61.1888,61.1979,90900.0
2014-11-18 15:40:00,66.81,67.13,66.81,67.1,133600.0,61.1979,61.491,61.1979,61.4636,133600.0
2014-11-18 15:50:00,67.1,67.21,67.06,67.09,208100.0,61.4636,61.5643,61.4269,61.4544,208100.0
2014-11-19 09:30:00,67.08,67.17,66.48,66.95,37200.0,61.4452,61.5277,60.8956,61.3262,37200.0
2014-11-19 09:40:00,66.89,67.2,66.87,67.13,16600.0,61.2712,61.5552,61.2529,61.491,16600.0
2014-11-19 09:50:00,67.08,67.47,67.06,67.45,19400.0,61.4452,61.8025,61.4269,61.7842,19400.0
2014-11-19 10:00:00,67.45,67.45,67.23,67.33,31200.0,61.7842,61.7842,61.5826,61.6742,31200.0
2014-11-19 10:10:00,67.32,67.52,67.29,67.41,17200.0,61.6651,61.8483,61.6376,61.7475,17200.0
2014-11-19 10:20:00,67.43,67.44,67.22,67.3,10000.0,61.7658,61.775,61.5735,61.6468,10000.0
2014-11-19 10:30:00,67.3,67.33,67.21,67.21,16000.0,61.6468,61.6742,61.5643,61.5643,16000.0
2014-11-19 10:40:00,67.23,67.33,67.19,67.28,12000.0,61.5826,61.6742,61.546,61.6284,12000.0
2014-11-19 10:50:00,67.17,67.28,67.15,67.25,20300.0,61.5277,61.6284,61.5094,61.601,20300.0
2014-11-19 11:00:00,67.25,67.38,67.22,67.38,28300.0,61.601,61.72,61.5735,61.72,28300.0
2014-11-19 11:10:00,67.38,67.38,67.24,67.25,14900.0,61.72,61.72,61.5918,61.601,14900.0
2014-11-19 11:20:00,67.26,67.4,67.23,67.4,21900.0,61.6101,61.7384,61.5826,61.7384,21900.0
2014-11-19 11:30:00,67.42,67.58,67.42,67.58,25400.0,61.7567,61.9032,61.7567,61.9032,25400.0
2014-11-19 11:40:00,67.58,67.62,67.46,67.47,50100.0,61.9032,61.9399,61.7933,61.8025,50100.0
2014-11-19 11:50:00,67.44,67.47,67.41,67.46,7800.0,61.775,61.8025,61.7475,61.7933,7800.0
2014-11-19 12:00:00,67.46,67.52,67.43,67.5,8300.0,61.7933,61.8483,61.7658,61.83,8300.0
2014-11-19 12:10:00,67.51,67.52,67.45,67.5,7800.0,61.8391,61.8483,61.7842,61.83,7800.0
2014-11-19 12:20:00,67.5,67.5,67.43,67.43,5700.0,61.83,61.83,61.7658,61.7658,5700.0
2014-11-19 12:30:00,67.43,67.43,67.33,67.35,8700.0,61.7658,61.7658,61.6742,61.6926,8700.0
2014-11-19 12:40:00,67.34,67.36,67.32,67.32,7200.0,61.6834,61.7017,61.6651,61.6651,7200.0
2014-11-19 12:50:00,67.31,67.47,67.31,67.47,17300.0,61.6559,61.8025,61.6559,61.8025,17300.0
2014-11-19 13:00:00,67.47,67.49,67.42,67.46,6100.0,61.8025,61.8208,61.7567,61.7933,6100.0
2014-11-19 13:10:00,67.45,67.49,67.4,67.49,6400.0,61.7842,61.8208,61.7384,61.8208,6400.0
2014-11-19 13:20:00,67.5,67.66,67.5,67.6,8600.0,61.83,61.9765,61.83,61.9216,8600.0
2014-11-19 13:30:00,67.58,67.63,67.52,67.57,53800.0,61.9032,61.949,61.8483,61.8941,53800.0
2014-11-19 13:40:00,67.54,67.56,67.46,67.51,14300.0,61.8666,61.8849,61.7933,61.8391,14300.0
2014-11-19 13:50:00,67.5,67.63,67.49,67.6,11600.0,61.83,61.949,61.8208,61.9216,11600.0
2014-11-19 14:00:00,67.61,67.76,67.56,67.75,29600.0,61.9307,62.0681,61.8849,62.059,29600.0
2014-11-19 14:10:00,67.75,67.84,67.74,67.78,40500.0,62.059,62.1414,62.0498,62.0864,40500.0
2014-11-19 14:20:00,67.78,67.78,67.67,67.67,30500.0,62.0864,62.0864,61.9857,61.9857,30500.0
2014-11-19 14:30:00,67.66,67.71,67.59,67.7,35500.0,61.9765,62.0223,61.9124,62.0132,35500.0
2014-11-19 14:40:00,67.71,67.72,67.52,67.53,15100.0,62.0223,62.0315,61.8483,61.8574,15100.0
2014-11-19 14:50:00,67.52,67.7,67.5,67.7,37800.0,61.8483,62.0132,61.83,62.0132,37800.0
2014-11-19 15:00:00,67.7,67.71,67.61,67.65,23600.0,62.0132,62.0223,61.9307,61.9674,23600.0
2014-11-19 15:10:00,67.65,67.74,67.64,67.73,29100.0,61.9674,62.0498,61.9582,62.0406,29100.0
2014-11-19 15:20:00,67.73,67.79,67.68,67.69,23300.0,62.0406,62.0956,61.9948,62.004,23300.0
2014-11-19 15:30:00,67.69,67.75,67.69,67.73,30000.0,62.004,62.059,62.004,62.0406,30000.0
2014-11-19 15:40:00,67.73,67.75,67.6,67.69,49900.0,62.0406,62.059,61.9216,62.004,49900.0
2014-11-19 15:50:00,67.69,67.7,67.62,67.66,85000.0,62.004,62.0132,61.9399,61.9765,85000.0
2014-11-20 09:30:00,67.09,67.13,66.8,67.0,32500.0,61.4544,61.491,61.1888,61.372,32500.0
2014-11-20 09:40:00,66.93,67.35,66.93,67.35,15200.0,61.3078,61.6926,61.3078,61.6926,15200.0
2014-11-20 09:50:00,67.3,67.5,67.3,67.5,8800.0,61.6468,61.83,61.6468,61.83,8800.0
2014-11-20 10:00:00,67.55,67.8,67.53,67.78,13800.0,61.8758,62.1048,61.8574,62.0864,13800.0
2014-11-20 10:10:00,67.78,67.78,67.66,67.7,25000.0,62.0864,62.0864,61.9765,62.0132,25000.0
2014-11-20 10:20:00,67.71,67.75,67.65,67.66,14300.0,62.0223,62.059,61.9674,61.9765,14300.0
2014-11-20 10:30:00,67.66,67.75,67.64,67.73,19100.0,61.9765,62.059,61.9582,62.0406,19100.0
2014-11-20 10:40:00,67.73,67.75,67.68,67.68,23100.0,62.0406,62.059,61.9948,61.9948,23100.0
2014-11-20 10:50:00,67.68,67.91,67.64,67.79,26100.0,61.9948,62.2055,61.9582,62.0956,26100.0
2014-11-20 11:00:00,67.79,67.85,67.78,67.83,15900.0,62.0956,62.1506,62.0864,62.1322,15900.0
2014-11-20 11:10:00,67.83,67.9,67.81,67.89,47200.0,62.1322,62.1964,62.1139,62.1872,47200.0
2014-11-20 11:20:00,67.89,67.99,67.89,67.92,66100.0,62.1872,62.2788,62.1872,62.2147,66100.0
2014-11-20 11:30:00,67.92,68.23,67.92,68.23,63100.0,62.2147,62.4986,62.2147,62.4986,63100.0
2014-11-20 11:40:00,68.24,68.24,68.08,68.16,15800.0,62.5078,62.5078,62.3612,62.4345,15800.0
2014-11-20 11:50:00,68.16,68.2,68.11,68.15,7800.0,62.4345,62.4712,62.3887,62.4254,7800.0
2014-11-20 12:00:00,68.15,68.15,68.0,68.05,14600.0,62.4254,62.4254,62.288,62.3338,14600.0
2014-11-20 12:10:00,68.06,68.11,67.98,67.98,12400.0,62.3429,62.3887,62.2696,62.2696,12400.0
2014-11-20 12:20:00,67.98,68.03,67.95,67.96,19000.0,62.2696,62.3154,62.2422,62.2513,19000.0
2014-11-20 12:30:00,67.96,68.16,67.95,68.08,14600.0,62.2513,62.4345,62.2422,62.3612,14600.0
2014-11-20 12:40:00,68.08,68.08,67.93,67.96,9400.0,62.3612,62.3612,62.2238,62.2513,9400.0
2014-11-20 12:50:00,67.94,68.05,67.93,67.97,26500.0,62.233,62.3338,62.2238,62.2605,26500.0
2014-11-20 13:00:00,67.97,68.02,67.95,67.95,12400.0,62.2605,62.3063,62.2422,62.2422,12400.0
2014-11-20 13:10:00,67.95,67.96,67.86,67.86,9300.0,62.2422,62.2513,62.1597,62.1597,9300.0
2014-11-20 13:20:00,67.87,67.94,67.86,67.94,15200.0,62.1689,62.233,62.1597,62.233,15200.0
2014-11-20 13:30:00,67.95,68.01,67.95,67.96,9300.0,62.2422,62.2971,62.2422,62.2513,9300.0
2014-11-20 13:40:00,67.96,68.07,67.95,68.06,9600.0,62.2513,62.3521,62.2422,62.3429,9600.0
2014-11-20 13:50:00,68.07,68.07,67.99,68.0,24300.0,62.3521,62.3521,62.2788,62.288,24300.0
2014-11-20 14:00:00,68.0,68.02,67.98,67.99,23800.0,62.288,62.3063,62.2696,62.2788,23800.0
2014-11-20 14:10:00,68.0,68.0,67.97,68.0,25700.0,62.288,62.288,62.2605,62.288,25700.0
2014-11-20 14:20:00,67.99,68.0,67.96,67.99,14400.0,62.2788,62.288,62.2513,62.2788,14400.0
2014-11-20 14:30:00,67.99,67.99,67.92,67.92,12300.0,62.2788,62.2788,62.2147,62.2147,12300.0
2014-11-20 14:40:00,67.91,67.96,67.91,67.92,13500.0,62.2055,62.2513,62.2055,62.2147,13500.0
2014-11-20 14:50:00,67.92,67.92,67.72,67.72,24400.0,62.2147,62.2147,62.0315,62.0315,24400.0
2014-11-20 15:00:00,67.73,67.77,67.69,67.72,19500.0,62.0406,62.0773,62.004,62.0315,19500.0
2014-11-20 15:10:00,67.72,67.82,67.7,67.82,18300.0,62.0315,62.1231,62.0132,62.1231,18300.0
2014-11-20 15:20:00,67.83,68.0,67.8,67.98,27300.0,62.1322,62.288,62.1048,62.2696,27300.0
2014-11-20 15:30:00,67.98,68.0,67.93,68.0,18500.0,62.2696,62.288,62.2238,62.288,18500.0
2014-11-20 15:40:00,68.0,68.0,67.95,67.95,29600.0,62.288,62.288,62.2422,62.2422,29600.0
2014-11-20 15:50:00,67.96,68.0,67.91,67.99,85800.0,62.2513,62.288,62.2055,62.2788,85800.0
2014-11-21 09:30:00,68.63,69.1,68.53,68.68,181200.0,62.865,63.2955,62.7734,62.9108,181200.0
2014-11-21 09:40:00,68.58,69.01,68.24,68.75,85700.0,62.8192,63.2131,62.5078,62.9749,85700.0
2014-11-21 09:50:00,68.81,68.91,68.66,68.9,55100.0,63.0299,63.1215,62.8925,63.1123,55100.0
2014-11-21 10:00:00,68.91,68.96,68.64,68.68,19300.0,63.1215,63.1673,62.8742,62.9108,19300.0
2014-11-21 10:10:00,68.68,68.72,68.46,68.52,22400.0,62.9108,62.9475,62.7093,62.7643,22400.0
2014-11-21 10:20:00,68.52,68.72,68.49,68.62,24500.0,62.7643,62.9475,62.7368,62.8559,24500.0
2014-11-21 10:30:00,68.63,68.67,68.55,68.63,90300.0,62.865,62.9017,62.7917,62.865,90300.0
2014-11-21 10:40:00,68.63,68.63,68.49,68.49,17000.0,62.865,62.865,62.7368,62.7368,17000.0
2014-11-21 10:50:00,68.5,68.5,68.38,68.4,67600.0,62.7459,62.7459,62.636,62.6543,67600.0
2014-11-21 11:00:00,68.4,68.45,68.36,68.43,23000.0,62.6543,62.7001,62.6177,62.6818,23000.0
2014-11-21 11:10:00,68.42,68.71,68.42,68.7,15100.0,62.6727,62.9383,62.6727,62.9291,15100.0
2014-11-21 11:20:00,68.7,68.83,68.7,68.83,12200.0,62.9291,63.0482,62.9291,63.0482,12200.0
2014-11-21 11:30:00,68.84,68.88,68.82,68.82,21300.0,63.0574,63.094,63.0391,63.0391,21300.0
2014-11-21 11:40:00,68.82,68.89,68.8,68.81,12700.0,63.0391,63.1032,63.0207,63.0299,12700.0
2014-11-21 11:50:00,68.82,69.0,68.81,68.91,18400.0,63.0391,63.2039,63.0299,63.1215,18400.0
2014-11-21 12:00:00,68.91,68.93,68.81,68.81,19700.0,63.1215,63.1398,63.0299,63.0299,19700.0
2014-11-21 12:10:00,68.81,68.81,68.6,68.6,15700.0,63.0299,63.0299,62.8375,62.8375,15700.0
2014-11-21 12:20:00,68.6,68.65,68.6,68.62,13200.0,62.8375,62.8833,62.8375,62.8559,13200.0
2014-11-21 12:30:00,68.63,68.75,68.61,68.74,10500.0,62.865,62.9749,62.8467,62.9658,10500.0
2014-11-21 12:40:00,68.73,68.79,68.67,68.71,7900.0,62.9566,63.0116,62.9017,62.9383,7900.0
2014-11-21 12:50:00,68.72,68.76,68.64,68.66,9200.0,62.9475,62.9841,62.8742,62.8925,9200.0
2014-11-21 13:00:00,68.67,68.73,68.63,68.71,22200.0,62.9017,62.9566,62.865,62.9383,22200.0
2014-11-21 13:10:00,68.71,68.75,68.65,68.67,17800.0,62.9383,62.9749,62.8833,62.9017,17800.0
2014-11-21 13:20:00,68.66,68.66,68.6,68.65,23300.0,62.8925,62.8925,62.8375,62.8833,23300.0
2014-11-21 13:30:00,68.63,68.65,68.6,68.62,19000.0,62.865,62.8833,62.8375,62.8559,19000.0
2014-11-21 13:40:00,68.62,68.65,68.6,68.64,16700.0,62.8559,62.8833,62.8375,62.8742,16700.0
2014-11-21 13:50:00,68.64,68.7,68.62,68.66,63600.0,62.8742,62.9291,62.8559,62.8925,63600.0
2014-11-21 14:00:00,68.66,68.69,68.53,68.54,26800.0,62.8925,62.92,62.7734,62.7826,26800.0
2014-11-21 14:10:00,68.54,68.54,68.47,68.54,13400.0,62.7826,62.7826,62.7185,62.7826,13400.0
2014-11-21 14:20:00,68.51,68.53,68.44,68.45,23500.0,62.7551,62.7734,62.691,62.7001,23500.0
2014-11-21 14:30:00,68.45,68.5,68.43,68.5,25900.0,62.7001,62.7459,62.6818,62.7459,25900.0
2014-11-21 14:40:00,68.5,68.7,68.5,68.58,27300.0,62.7459,62.9291,62.7459,62.8192,27300.0
2014-11-21 14:50:00,68.58,68.58,68.49,68.51,10400.0,62.8192,62.8192,62.7368,62.7551,10400.0
2014-11-21 15:00:00,68.52,68.59,68.51,68.54,26400.0,62.7643,62.8284,62.7551,62.7826,26400.0
2014-11-21 15:10:00,68.55,68.62,68.51,68.59,31600.0,62.7917,62.8559,62.7551,62.8284,31600.0
2014-11-21 15:20:00,68.59,68.7,68.56,68.7,33900.0,62.8284,62.9291,62.8009,62.9291,33900.0
2014-11-21 15:30:00,68.7,68.72,68.6,68.6,38200.0,62.9291,62.9475,62.8375,62.8375,38200.0
2014-11-21 15:40:00,68.61,68.63,68.58,68.6,52300.0,62.8467,62.865,62.8192,62.8375,52300.0
2014-11-21 15:50:00,68.6,68.64,68.56,68.63,98900.0,62.8375,62.8742,62.8009,62.865,98900.0
2014-11-24 09:30:00,68.81,68.95,68.71,68.89,39900.0,63.085,63.2134,62.9933,63.1584,39900.0
2014-11-24 09:40:00,68.89,68.92,68.61,68.8,35200.0,63.1584,63.1859,62.9017,63.0759,35200.0
2014-11-24 09:50:00,68.78,68.88,68.75,68.8,28500.0,63.0575,63.1492,63.03,63.0759,28500.0
2014-11-24 10:00:00,68.79,68.91,68.78,68.89,24100.0,63.0667,63.1767,63.0575,63.1584,24100.0
2014-11-24 10:10:00,68.86,68.93,68.77,68.93,16100.0,63.1309,63.195,63.0484,63.195,16100.0
2014-11-24 10:20:00,68.95,68.98,68.86,68.9,10700.0,63.2134,63.2409,63.1309,63.1675,10700.0
2014-11-24 10:30:00,68.9,68.9,68.75,68.76,28600.0,63.1675,63.1675,63.03,63.0392,28600.0
2014-11-24 10:40:00,68.76,68.85,68.71,68.71,76400.0,63.0392,63.1217,62.9933,62.9933,76400.0
2014-11-24 10:50:00,68.71,68.84,68.69,68.8,40100.0,62.9933,63.1125,62.975,63.0759,40100.0
2014-11-24 11:00:00,68.8,68.8,68.67,68.67,15200.0,63.0759,63.0759,62.9567,62.9567,15200.0
2014-11-24 11:10:00,68.67,68.77,68.67,68.76,22800.0,62.9567,63.0484,62.9567,63.0392,22800.0
2014-11-24 11:20:00,68.76,68.81,68.67,68.75,45000.0,63.0392,63.085,62.9567,63.03,45000.0
2014-11-24 11:30:00,68.76,68.76,68.62,68.62,41600.0,63.0392,63.0392,62.9108,62.9108,41600.0
2014-11-24 11:40:00,68.62,68.69,68.59,68.68,39500.0,62.9108,62.975,62.8833,62.9658,39500.0
2014-11-24 11:50:00,68.69,68.71,68.66,68.67,21900.0,62.975,62.9933,62.9475,62.9567,21900.0
2014-11-24 12:00:00,68.67,68.8,68.66,68.71,30900.0,62.9567,63.0759,62.9475,62.9933,30900.0
2014-11-24 12:10:00,68.71,68.75,68.67,68.74,28900.0,62.9933,63.03,62.9567,63.0209,28900.0
2014-11-24 12:20:00,68.73,68.77,68.7,68.76,36900.0,63.0117,63.0484,62.9842,63.0392,36900.0
2014-11-24 12:30:00,68.76,68.8,68.73,68.77,32700.0,63.0392,63.0759,63.0117,63.0484,32700.0
2014-11-24 12:40:00,68.77,68.81,68.7,68.74,24200.0,63.0484,63.085,62.9842,63.0209,24200.0
2014-11-24 12:50:00,68.74,68.74,68.64,68.68,11300.0,63.0209,63.0209,62.9292,62.9658,11300.0
2014-11-24 13:00:00,68.67,68.68,68.61,68.68,22300.0,62.9567,62.9658,62.9017,62.9658,22300.0
2014-11-24 13:10:00,68.7,68.82,68.7,68.77,12800.0,62.9842,63.0942,62.9842,63.0484,12800.0
2014-11-24 13:20:00,68.77,68.81,68.76,68.78,13300.0,63.0484,63.085,63.0392,63.0575,13300.0
2014-11-24 13:30:00,68.78,68.81,68.71,68.76,71700.0,63.0575,63.085,62.9933,63.0392,71700.0
2014-11-24 13:40:00,68.77,68.78,68.75,68.75,11600.0,63.0484,63.0575,63.03,63.03,11600.0
2014-11-24 13:50:00,68.75,68.75,68.65,68.65,8100.0,63.03,63.03,62.9383,62.9383,8100.0
2014-11-24 14:00:00,68.66,68.66,68.62,68.63,25000.0,62.9475,62.9475,62.9108,62.92,25000.0
2014-11-24 14:10:00,68.63,68.8,68.62,68.8,22100.0,62.92,63.0759,62.9108,63.0759,22100.0
2014-11-24 14:20:00,68.79,68.79,68.73,68.75,23400.0,63.0667,63.0667,63.0117,63.03,23400.0
2014-11-24 14:30:00,68.75,68.75,68.57,68.57,13000.0,63.03,63.03,62.865,62.865,13000.0
2014-11-24 14:40:00,68.57,68.75,68.56,68.73,35200.0,62.865,63.03,62.8558,63.0117,35200.0
2014-11-24 14:50:00,68.73,68.76,68.65,68.71,41400.0,63.0117,63.0392,62.9383,62.9933,41400.0
2014-11-24 15:00:00,68.72,68.75,68.62,68.62,16100.0,63.0025,63.03,62.9108,62.9108,16100.0
2014-11-24 15:10:00,68.63,68.63,68.59,68.62,26600.0,62.92,62.92,62.8833,62.9108,26600.0
2014-11-24 15:20:00,68.62,68.72,68.61,68.69,23100.0,62.9108,63.0025,62.9017,62.975,23100.0
2014-11-24 15:30:00,68.7,68.7,68.63,68.63,39400.0,62.9842,62.9842,62.92,62.92,39400.0
2014-11-24 15:40:00,68.64,68.66,68.56,68.56,61400.0,62.9292,62.9475,62.8558,62.8558,61400.0
2014-11-24 15:50:00,68.56,68.65,68.56,68.62,151500.0,62.8558,62.9383,62.8558,62.9108,151500.0
2014-11-25 09:30:00,68.67,68.92,68.52,68.64,21500.0,62.9567,63.1859,62.8192,62.9292,21500.0
2014-11-25 09:40:00,68.66,68.74,68.55,68.61,10300.0,62.9475,63.0209,62.8467,62.9017,10300.0
2014-11-25 09:50:00,68.6,68.64,68.44,68.57,21400.0,62.8925,62.9292,62.7458,62.865,21400.0
2014-11-25 10:00:00,68.57,68.57,68.13,68.18,14500.0,62.865,62.865,62.4616,62.5074,14500.0
2014-11-25 10:10:00,68.2,68.32,68.13,68.13,9700.0,62.5258,62.6358,62.4616,62.4616,9700.0
2014-11-25 10:20:00,68.1,68.1,67.89,67.95,25000.0,62.4341,62.4341,62.2416,62.2966,25000.0
2014-11-25 10:30:00,67.94,67.96,67.84,67.85,16500.0,62.2874,62.3057,62.1957,62.2049,16500.0
2014-11-25 10:40:00,67.87,67.87,67.75,67.76,11000.0,62.2232,62.2232,62.1132,62.1224,11000.0
2014-11-25 10:50:00,67.75,67.77,67.55,67.58,20800.0,62.1132,62.1316,61.9299,61.9574,20800.0
2014-11-25 11:00:00,67.57,67.57,67.28,67.43,38100.0,61.9482,61.9482,61.6823,61.8198,38100.0
2014-11-25 11:10:00,67.4,67.58,67.4,67.57,21700.0,61.7923,61.9574,61.7923,61.9482,21700.0
2014-11-25 11:20:00,67.57,67.63,67.57,67.62,8700.0,61.9482,62.0032,61.9482,61.994,8700.0
2014-11-25 11:30:00,67.63,67.81,67.6,67.6,14800.0,62.0032,62.1682,61.9757,61.9757,14800.0
2014-11-25 11:40:00,67.59,67.59,67.51,67.52,15500.0,61.9665,61.9665,61.8932,61.9024,15500.0
2014-11-25 11:50:00,67.51,67.51,67.46,67.49,16800.0,61.8932,61.8932,61.8473,61.8749,16800.0
2014-11-25 12:00:00,67.48,67.53,67.47,67.53,10200.0,61.8657,61.9115,61.8565,61.9115,10200.0
2014-11-25 12:10:00,67.53,67.56,67.5,67.56,7700.0,61.9115,61.939,61.884,61.939,7700.0
2014-11-25 12:20:00,67.57,67.6,67.5,67.58,11100.0,61.9482,61.9757,61.884,61.9574,11100.0
2014-11-25 12:30:00,67.59,67.67,67.59,67.67,4600.0,61.9665,62.0399,61.9665,62.0399,4600.0
2014-11-25 12:40:00,67.68,67.83,67.67,67.82,6400.0,62.049,62.1866,62.0399,62.1774,6400.0
2014-11-25 12:50:00,67.82,67.91,67.7,67.87,29000.0,62.1774,62.2599,62.0674,62.2232,29000.0
2014-11-25 13:00:00,67.87,67.96,67.86,67.96,6000.0,62.2232,62.3057,62.2141,62.3057,6000.0
2014-11-25 13:10:00,67.94,68.03,67.94,68.02,10000.0,62.2874,62.3699,62.2874,62.3608,10000.0
2014-11-25 13:20:00,68.01,68.09,68.01,68.06,7100.0,62.3516,62.4249,62.3516,62.3974,7100.0
2014-11-25 13:30:00,68.06,68.07,68.03,68.05,3600.0,62.3974,62.4066,62.3699,62.3883,3600.0
2014-11-25 13:40:00,68.06,68.06,67.94,67.97,11000.0,62.3974,62.3974,62.2874,62.3149,11000.0
2014-11-25 13:50:00,67.98,68.01,67.97,68.0,11900.0,62.3241,62.3516,62.3149,62.3424,11900.0
2014-11-25 14:00:00,68.01,68.06,67.95,67.95,5900.0,62.3516,62.3974,62.2966,62.2966,5900.0
2014-11-25 14:10:00,67.95,68.0,67.89,67.89,10500.0,62.2966,62.3424,62.2416,62.2416,10500.0
2014-11-25 14:20:00,67.9,67.91,67.82,67.83,15500.0,62.2507,62.2599,62.1774,62.1866,15500.0
2014-11-25 14:30:00,67.82,67.85,67.8,67.81,9800.0,62.1774,62.2049,62.1591,62.1682,9800.0
2014-11-25 14:40:00,67.8,67.8,67.61,67.63,13300.0,62.1591,62.1591,61.9849,62.0032,13300.0
2014-11-25 14:50:00,67.63,67.67,67.61,67.66,13300.0,62.0032,62.0399,61.9849,62.0307,13300.0
2014-11-25 15:00:00,67.67,67.72,67.61,67.62,12600.0,62.0399,62.0857,61.9849,61.994,12600.0
2014-11-25 15:10:00,67.61,67.62,67.55,67.61,14600.0,61.9849,61.994,61.9299,61.9849,14600.0
2014-11-25 15:20:00,67.61,67.62,67.57,67.61,17400.0,61.9849,61.994,61.9482,61.9849,17400.0
2014-11-25 15:30:00,67.61,67.64,67.55,67.59,17100.0,61.9849,62.0124,61.9299,61.9665,17100.0
2014-11-25 15:40:00,67.58,67.65,67.57,67.62,30400.0,61.9574,62.0215,61.9482,61.994,30400.0
2014-11-25 15:50:00,67.62,67.63,67.55,67.58,68200.0,61.994,62.0032,61.9299,61.9574,68200.0
2014-11-26 09:30:00,67.76,67.79,67.25,67.28,45000.0,62.1224,62.1499,61.6548,61.6823,45000.0
2014-11-26 09:40:00,67.26,67.5,67.2,67.46,14400.0,61.664,61.884,61.609,61.8473,14400.0
2014-11-26 09:50:00,67.47,67.55,67.35,67.5,9600.0,61.8565,61.9299,61.7465,61.884,9600.0
2014-11-26 10:00:00,67.42,67.61,67.39,67.55,19300.0,61.8107,61.9849,61.7832,61.9299,19300.0
2014-11-26 10:10:00,67.53,67.59,67.43,67.52,13300.0,61.9115,61.9665,61.8198,61.9024,13300.0
2014-11-26 10:20:00,67.5,67.62,67.48,67.53,10400.0,61.884,61.994,61.8657,61.9115,10400.0
2014-11-26 10:30:00,67.54,67.54,67.27,67.3,10900.0,61.9207,61.9207,61.6732,61.7007,10900.0
2014-11-26 10:40:00,67.28,67.29,67.14,67.15,7900.0,61.6823,61.6915,61.554,61.5631,7900.0
2014-11-26 10:50:00,67.14,67.14,67.05,67.1,8700.0,61.554,61.554,61.4715,61.5173,8700.0
2014-11-26 11:00:00,67.08,67.1,67.0,67.06,13300.0,61.499,61.5173,61.4256,61.4806,13300.0
2014-11-26 11:10:00,67.05,67.14,67.04,67.11,8300.0,61.4715,61.554,61.4623,61.5265,8300.0
2014-11-26 11:20:00,67.08,67.15,67.02,67.13,10000.0,61.499,61.5631,61.444,61.5448,10000.0
2014-11-26 11:30:00,67.13,67.14,67.08,67.11,8500.0,61.5448,61.554,61.499,61.5265,8500.0
2014-11-26 11:40:00,67.1,67.11,67.06,67.09,8400.0,61.5173,61.5265,61.4806,61.5081,8400.0
2014-11-26 11:50:00,67.08,67.1,67.03,67.06,20000.0,61.499,61.5173,61.4531,61.4806,20000.0
2014-11-26 12:00:00,67.05,67.08,67.03,67.06,14200.0,61.4715,61.499,61.4531,61.4806,14200.0
2014-11-26 12:10:00,67.06,67.06,66.87,66.9,14100.0,61.4806,61.4806,61.3064,61.3339,14100.0
2014-11-26 12:20:00,66.9,66.93,66.81,66.82,8000.0,61.3339,61.3614,61.2514,61.2606,8000.0
2014-11-26 12:30:00,66.81,66.81,66.73,66.74,11800.0,61.2514,61.2514,61.1781,61.1873,11800.0
2014-11-26 12:40:00,66.75,66.89,66.75,66.89,10200.0,61.1964,61.3248,61.1964,61.3248,10200.0
2014-11-26 12:50:00,66.9,66.9,66.84,66.9,5300.0,61.3339,61.3339,61.2789,61.3339,5300.0
2014-11-26 13:00:00,66.91,66.95,66.9,66.95,3600.0,61.3431,61.3798,61.3339,61.3798,3600.0
2014-11-26 13:10:00,66.94,67.0,66.92,66.98,10000.0,61.3706,61.4256,61.3523,61.4073,10000.0
2014-11-26 13:20:00,66.97,67.0,66.96,66.97,4200.0,61.3981,61.4256,61.3889,61.3981,4200.0
2014-11-26 13:30:00,66.97,67.03,66.97,66.99,4600.0,61.3981,61.4531,61.3981,61.4165,4600.0
2014-11-26 13:40:00,67.0,67.0,66.97,66.99,4300.0,61.4256,61.4256,61.3981,61.4165,4300.0
2014-11-26 13:50:00,66.98,66.98,66.93,66.94,7800.0,61.4073,61.4073,61.3614,61.3706,7800.0
2014-11-26 14:00:00,66.93,66.99,66.92,66.98,7600.0,61.3614,61.4165,61.3523,61.4073,7600.0
2014-11-26 14:10:00,66.97,67.0,66.97,66.98,5400.0,61.3981,61.4256,61.3981,61.4073,5400.0
2014-11-26 14:20:00,66.99,67.01,66.96,66.96,10600.0,61.4165,61.4348,61.3889,61.3889,10600.0
2014-11-26 14:30:00,66.95,67.01,66.95,66.97,7300.0,61.3798,61.4348,61.3798,61.3981,7300.0
2014-11-26 14:40:00,66.98,67.08,66.98,67.08,6300.0,61.4073,61.499,61.4073,61.499,6300.0
2014-11-26 14:50:00,67.09,67.16,67.09,67.09,7200.0,61.5081,61.5723,61.5081,61.5081,7200.0
2014-11-26 15:00:00,67.09,67.14,67.04,67.07,6000.0,61.5081,61.554,61.4623,61.4898,6000.0
2014-11-26 15:10:00,67.08,67.12,67.05,67.09,10100.0,61.499,61.5356,61.4715,61.5081,10100.0
2014-11-26 15:20:00,67.08,67.1,67.06,67.06,8900.0,61.499,61.5173,61.4806,61.4806,8900.0
2014-11-26 15:30:00,67.07,67.07,67.0,67.01,13500.0,61.4898,61.4898,61.4256,61.4348,13500.0
2014-11-26 15:40:00,67.0,67.14,66.95,67.11,54600.0,61.4256,61.554,61.3798,61.5265,54600.0
2014-11-26 15:50:00,67.11,67.18,67.06,67.09,85100.0,61.5265,61.5906,61.4806,61.5081,85100.0
2014-11-28 09:30:00,67.02,67.04,66.24,66.3,18000.0,61.444,61.4623,60.7289,60.7839,18000.0
2014-11-28 09:40:00,66.23,66.51,66.23,66.41,3600.0,60.7197,60.9764,60.7197,60.8847,3600.0
2014-11-28 09:50:00,66.33,66.79,66.33,66.69,16600.0,60.8114,61.2331,60.8114,61.1414,16600.0
2014-11-28 10:00:00,66.69,66.7,66.07,66.16,49500.0,61.1414,61.1506,60.573,60.6555,49500.0
2014-11-28 10:10:00,66.16,66.32,66.15,66.32,16800.0,60.6555,60.8022,60.6463,60.8022,16800.0
2014-11-28 10:20:00,66.33,66.38,66.28,66.3,20500.0,60.8114,60.8572,60.7655,60.7839,20500.0
2014-11-28 10:30:00,66.3,66.38,66.26,66.38,10100.0,60.7839,60.8572,60.7472,60.8572,10100.0
2014-11-28 10:40:00,66.39,66.42,66.34,66.37,11400.0,60.8664,60.8939,60.8205,60.848,11400.0
2014-11-28 10:50:00,66.38,66.38,66.34,66.35,7200.0,60.8572,60.8572,60.8205,60.8297,7200.0
2014-11-28 11:00:00,66.31,66.42,66.31,66.4,6500.0,60.793,60.8939,60.793,60.8755,6500.0
2014-11-28 11:10:00,66.37,66.38,66.27,66.27,6200.0,60.848,60.8572,60.7564,60.7564,6200.0
2014-11-28 11:20:00,66.26,66.36,66.21,66.21,6500.0,60.7472,60.8389,60.7013,60.7013,6500.0
2014-11-28 11:30:00,66.2,66.23,66.16,66.2,5100.0,60.6922,60.7197,60.6555,60.6922,5100.0
2014-11-28 11:40:00,66.19,66.19,66.05,66.07,12500.0,60.683,60.683,60.5547,60.573,12500.0
2014-11-28 11:50:00,66.07,66.09,66.05,66.07,5500.0,60.573,60.5913,60.5547,60.573,5500.0
2014-11-28 12:00:00,66.05,66.21,66.05,66.14,9800.0,60.5547,60.7013,60.5547,60.6372,9800.0
2014-11-28 12:10:00,66.13,66.14,66.05,66.08,11900.0,60.628,60.6372,60.5547,60.5822,11900.0
2014-11-28 12:20:00,66.08,66.1,66.02,66.07,21400.0,60.5822,60.6005,60.5272,60.573,21400.0
2014-11-28 12:30:00,66.07,66.07,66.02,66.05,41400.0,60.573,60.573,60.5272,60.5547,41400.0
2014-11-28 12:40:00,66.06,66.07,66.03,66.05,33500.0,60.5638,60.573,60.5363,60.5547,33500.0
2014-11-28 12:50:00,66.05,66.14,66.01,66.13,88900.0,60.5547,60.6372,60.518,60.628,88900.0
2014-12-01 09:30:00,65.98,66.1,65.14,65.26,26500.0,60.4905,60.6005,59.7204,59.8304,26500.0
2014-12-01 09:40:00,65.24,65.47,65.06,65.09,15500.0,59.8121,60.0229,59.647,59.6745,15500.0
2014-12-01 09:50:00,65.08,65.14,64.87,64.99,32800.0,59.6654,59.7204,59.4728,59.5829,32800.0
2014-12-01 10:00:00,64.98,65.03,64.75,64.8,18700.0,59.5737,59.6195,59.3628,59.4087,18700.0
2014-12-01 10:10:00,64.79,64.9,64.76,64.9,21200.0,59.3995,59.5003,59.372,59.5003,21200.0
2014-12-01 10:20:00,64.93,65.02,64.87,64.96,13500.0,59.5278,59.6104,59.4728,59.5553,13500.0
2014-12-01 10:30:00,64.95,64.97,64.82,64.82,23800.0,59.5462,59.5645,59.427,59.427,23800.0
2014-12-01 10:40:00,64.8,64.84,64.63,64.7,20900.0,59.4087,59.4453,59.2528,59.317,20900.0
2014-12-01 10:50:00,64.67,64.68,64.47,64.51,16000.0,59.2895,59.2986,59.1061,59.1428,16000.0
2014-12-01 11:00:00,64.52,64.64,64.5,64.56,20000.0,59.152,59.262,59.1336,59.1886,20000.0
2014-12-01 11:10:00,64.57,64.78,64.56,64.78,15800.0,59.1978,59.3903,59.1886,59.3903,15800.0
2014-12-01 11:20:00,64.78,64.8,64.63,64.64,30000.0,59.3903,59.4087,59.2528,59.262,30000.0
2014-12-01 11:30:00,64.67,64.72,64.63,64.64,28100.0,59.2895,59.3353,59.2528,59.262,28100.0
2014-12-01 11:40:00,64.64,64.68,64.55,64.57,28700.0,59.262,59.2986,59.1795,59.1978,28700.0
2014-12-01 11:50:00,64.54,64.78,64.54,64.67,21000.0,59.1703,59.3903,59.1703,59.2895,21000.0
2014-12-01 12:00:00,64.65,64.75,64.63,64.66,16400.0,59.2711,59.3628,59.2528,59.2803,16400.0
2014-12-01 12:10:00,64.65,64.87,64.64,64.79,14700.0,59.2711,59.4728,59.262,59.3995,14700.0
2014-12-01 12:20:00,64.78,64.9,64.74,64.75,16300.0,59.3903,59.5003,59.3537,59.3628,16300.0
2014-12-01 12:30:00,64.76,64.93,64.75,64.86,14600.0,59.372,59.5278,59.3628,59.4637,14600.0
2014-12-01 12:40:00,64.86,64.94,64.85,64.94,13500.0,59.4637,59.537,59.4545,59.537,13500.0
2014-12-01 12:50:00,64.95,65.13,64.94,65.13,15100.0,59.5462,59.7112,59.537,59.7112,15100.0
2014-12-01 13:00:00,65.13,65.15,65.03,65.04,9500.0,59.7112,59.7295,59.6195,59.6287,9500.0
2014-12-01 13:10:00,65.04,65.17,65.0,65.12,22300.0,59.6287,59.7479,59.592,59.702,22300.0
2014-12-01 13:20:00,65.08,65.09,64.9,64.9,6900.0,59.6654,59.6745,59.5003,59.5003,6900.0
2014-12-01 13:30:00,64.89,64.99,64.89,64.92,12300.0,59.4912,59.5829,59.4912,59.5187,12300.0
2014-12-01 13:40:00,64.94,64.96,64.74,64.82,26800.0,59.537,59.5553,59.3537,59.427,26800.0
2014-12-01 13:50:00,64.79,64.79,64.71,64.73,7300.0,59.3995,59.3995,59.3261,59.3445,7300.0
2014-12-01 14:00:00,64.71,64.73,64.49,64.49,13900.0,59.3261,59.3445,59.1245,59.1245,13900.0
2014-12-01 14:10:00,64.47,64.54,64.47,64.53,11800.0,59.1061,59.1703,59.1061,59.1611,11800.0
2014-12-01 14:20:00,64.52,64.52,64.45,64.49,17100.0,59.152,59.152,59.0878,59.1245,17100.0
2014-12-01 14:30:00,64.49,64.59,64.49,64.59,22100.0,59.1245,59.2161,59.1245,59.2161,22100.0
2014-12-01 14:40:00,64.59,64.6,64.49,64.5,28500.0,59.2161,59.2253,59.1245,59.1336,28500.0
2014-12-01 14:50:00,64.5,64.51,64.35,64.35,25500.0,59.1336,59.1428,58.9961,58.9961,25500.0
2014-12-01 15:00:00,64.34,64.36,64.2,64.21,26100.0,58.9869,59.0053,58.8586,58.8677,26100.0
2014-12-01 15:10:00,64.21,64.45,64.2,64.42,37000.0,58.8677,59.0878,58.8586,59.0603,37000.0
2014-12-01 15:20:00,64.41,64.42,64.32,64.32,32000.0,59.0511,59.0603,58.9686,58.9686,32000.0
2014-12-01 15:30:00,64.33,64.33,64.27,64.32,57400.0,58.9778,58.9778,58.9228,58.9686,57400.0
2014-12-01 15:40:00,64.32,64.34,64.25,64.31,76400.0,58.9686,58.9869,58.9044,58.9594,76400.0
2014-12-01 15:50:00,64.29,64.51,64.23,64.5,206500.0,58.9411,59.1428,58.8861,59.1336,206500.0
2014-12-02 09:30:00,64.63,65.0,64.43,65.0,19600.0,59.2528,59.592,59.0694,59.592,19600.0
2014-12-02 09:40:00,65.0,65.08,64.72,64.72,14100.0,59.592,59.6654,59.3353,59.3353,14100.0
2014-12-02 09:50:00,64.72,64.99,64.7,64.94,27800.0,59.3353,59.5829,59.317,59.537,27800.0
2014-12-02 10:00:00,64.92,65.14,64.8,65.04,25700.0,59.5187,59.7204,59.4087,59.6287,25700.0
2014-12-02 10:10:00,65.06,65.1,64.97,64.98,14400.0,59.647,59.6837,59.5645,59.5737,14400.0
2014-12-02 10:20:00,64.91,64.95,64.83,64.92,12200.0,59.5095,59.5462,59.4362,59.5187,12200.0
2014-12-02 10:30:00,64.95,65.19,64.93,65.06,10000.0,59.5462,59.7662,59.5278,59.647,10000.0
2014-12-02 10:40:00,65.08,65.08,64.8,64.81,65600.0,59.6654,59.6654,59.4087,59.4178,65600.0
2014-12-02 10:50:00,64.82,65.09,64.79,65.06,21800.0,59.427,59.6745,59.3995,59.647,21800.0
2014-12-02 11:00:00,65.06,65.26,65.04,65.18,7600.0,59.647,59.8304,59.6287,59.757,7600.0
2014-12-02 11:10:00,65.2,65.22,65.08,65.12,9700.0,59.7754,59.7937,59.6654,59.702,9700.0
2014-12-02 11:20:00,65.13,65.16,65.0,65.0,20200.0,59.7112,59.7387,59.592,59.592,20200.0
2014-12-02 11:30:00,65.01,65.03,64.94,64.95,16100.0,59.6012,59.6195,59.537,59.5462,16100.0
2014-12-02 11:40:00,64.95,65.13,64.94,65.1,9700.0,59.5462,59.7112,59.537,59.6837,9700.0
2014-12-02 11:50:00,65.1,65.15,65.05,65.14,5700.0,59.6837,59.7295,59.6379,59.7204,5700.0
2014-12-02 12:00:00,65.12,65.17,65.1,65.15,8500.0,59.702,59.7479,59.6837,59.7295,8500.0
2014-12-02 12:10:00,65.15,65.42,65.15,65.41,15400.0,59.7295,59.9771,59.7295,59.9679,15400.0
2014-12-02 12:20:00,65.4,65.41,65.24,65.26,10200.0,59.9587,59.9679,59.8121,59.8304,10200.0
2014-12-02 12:30:00,65.27,65.28,65.19,65.21,12300.0,59.8396,59.8487,59.7662,59.7845,12300.0
2014-12-02 12:40:00,65.21,65.22,65.18,65.22,10500.0,59.7845,59.7937,59.757,59.7937,10500.0
2014-12-02 12:50:00,65.22,65.25,65.22,65.25,6100.0,59.7937,59.8212,59.7937,59.8212,6100.0
2014-12-02 13:00:00,65.25,65.31,65.25,65.3,9600.0,59.8212,59.8762,59.8212,59.8671,9600.0
2014-12-02 13:10:00,65.31,65.39,65.3,65.39,12200.0,59.8762,59.9496,59.8671,59.9496,12200.0
2014-12-02 13:20:00,65.37,65.39,65.35,65.37,16700.0,59.9312,59.9496,59.9129,59.9312,16700.0
2014-12-02 13:30:00,65.37,65.41,65.34,65.36,15300.0,59.9312,59.9679,59.9037,59.9221,15300.0
2014-12-02 13:40:00,65.36,65.41,65.34,65.39,8000.0,59.9221,59.9679,59.9037,59.9496,8000.0
2014-12-02 13:50:00,65.4,65.41,65.21,65.23,13900.0,59.9587,59.9679,59.7845,59.8029,13900.0
2014-12-02 14:00:00,65.24,65.34,65.23,65.32,9100.0,59.8121,59.9037,59.8029,59.8854,9100.0
2014-12-02 14:10:00,65.32,65.36,65.31,65.31,11000.0,59.8854,59.9221,59.8762,59.8762,11000.0
2014-12-02 14:20:00,65.3,65.36,65.28,65.34,16500.0,59.8671,59.9221,59.8487,59.9037,16500.0
2014-12-02 14:30:00,65.31,65.36,65.28,65.35,12200.0,59.8762,59.9221,59.8487,59.9129,12200.0
2014-12-02 14:40:00,65.35,65.42,65.28,65.42,17400.0,59.9129,59.9771,59.8487,59.9771,17400.0
2014-12-02 14:50:00,65.41,65.44,65.38,65.39,8200.0,59.9679,59.9954,59.9404,59.9496,8200.0
2014-12-02 15:00:00,65.38,65.45,65.38,65.44,11400.0,59.9404,60.0046,59.9404,59.9954,11400.0
2014-12-02 15:10:00,65.45,65.46,65.42,65.45,12900.0,60.0046,60.0137,59.9771,60.0046,12900.0
2014-12-02 15:20:00,65.44,65.44,65.28,65.28,20700.0,59.9954,59.9954,59.8487,59.8487,20700.0
2014-12-02 15:30:00,65.27,65.39,65.26,65.32,42100.0,59.8396,59.9496,59.8304,59.8854,42100.0
2014-12-02 15:40:00,65.32,65.48,65.28,65.31,84000.0,59.8854,60.0321,59.8487,59.8762,84000.0
2014-12-02 15:50:00,65.32,65.46,65.19,65.4,191600.0,59.8854,60.0137,59.7662,59.9587,191600.0
2014-12-03 09:30:00,65.63,66.17,65.46,66.15,13900.0,60.1696,60.6647,60.0137,60.6463,13900.0
2014-12-03 09:40:00,66.13,66.49,66.07,66.4,16900.0,60.628,60.9581,60.573,60.8755,16900.0
2014-12-03 09:50:00,66.45,66.57,66.3,66.37,32900.0,60.9214,61.0314,60.7839,60.848,32900.0
2014-12-03 10:00:00,66.39,66.53,66.33,66.53,17500.0,60.8664,60.9947,60.8114,60.9947,17500.0
2014-12-03 10:10:00,66.51,66.73,66.51,66.69,17300.0,60.9764,61.1781,60.9764,61.1414,17300.0
2014-12-03 10:20:00,66.69,66.84,66.6,66.82,16000.0,61.1414,61.2789,61.0589,61.2606,16000.0
2014-12-03 10:30:00,66.82,66.91,66.76,66.86,19500.0,61.2606,61.3431,61.2056,61.2973,19500.0
2014-12-03 10:40:00,66.85,66.91,66.76,66.86,9300.0,61.2881,61.3431,61.2056,61.2973,9300.0
2014-12-03 10:50:00,66.84,66.94,66.78,66.92,11500.0,61.2789,61.3706,61.2239,61.3523,11500.0
2014-12-03 11:00:00,66.92,67.04,66.92,66.98,9000.0,61.3523,61.4623,61.3523,61.4073,9000.0
2014-12-03 11:10:00,66.98,67.0,66.91,66.94,15500.0,61.4073,61.4256,61.3431,61.3706,15500.0
2014-12-03 11:20:00,66.96,67.02,66.87,66.88,24000.0,61.3889,61.444,61.3064,61.3156,24000.0
2014-12-03 11:30:00,66.92,66.96,66.75,66.82,16100.0,61.3523,61.3889,61.1964,61.2606,16100.0
2014-12-03 11:40:00,66.85,66.91,66.73,66.87,13200.0,61.2881,61.3431,61.1781,61.3064,13200.0
2014-12-03 11:50:00,66.87,66.91,66.76,66.77,10300.0,61.3064,61.3431,61.2056,61.2148,10300.0
2014-12-03 12:00:00,66.78,66.82,66.77,66.78,9600.0,61.2239,61.2606,61.2148,61.2239,9600.0
2014-12-03 12:10:00,66.76,66.77,66.67,66.72,11100.0,61.2056,61.2148,61.1231,61.1689,11100.0
2014-12-03 12:20:00,66.72,66.76,66.62,66.71,11800.0,61.1689,61.2056,61.0772,61.1597,11800.0
2014-12-03 12:30:00,66.7,66.72,66.62,66.62,11200.0,61.1506,61.1689,61.0772,61.0772,11200.0
2014-12-03 12:40:00,66.63,66.76,66.61,66.74,7800.0,61.0864,61.2056,61.0681,61.1873,7800.0
2014-12-03 12:50:00,66.74,66.86,66.74,66.86,6700.0,61.1873,61.2973,61.1873,61.2973,6700.0
2014-12-03 13:00:00,66.85,66.88,66.84,66.85,7800.0,61.2881,61.3156,61.2789,61.2881,7800.0
2014-12-03 13:10:00,66.82,66.9,66.82,66.9,8100.0,61.2606,61.3339,61.2606,61.3339,8100.0
2014-12-03 13:20:00,66.88,66.9,66.83,66.84,7100.0,61.3156,61.3339,61.2698,61.2789,7100.0
2014-12-03 13:30:00,66.81,66.83,66.73,66.75,8400.0,61.2514,61.2698,61.1781,61.1964,8400.0
2014-12-03 13:40:00,66.75,66.83,66.68,66.8,14300.0,61.1964,61.2698,61.1322,61.2423,14300.0
2014-12-03 13:50:00,66.79,66.82,66.74,66.78,15000.0,61.2331,61.2606,61.1873,61.2239,15000.0
2014-12-03 14:00:00,66.78,66.89,66.78,66.86,10600.0,61.2239,61.3248,61.2239,61.2973,10600.0
2014-12-03 14:10:00,66.86,66.92,66.85,66.92,10500.0,61.2973,61.3523,61.2881,61.3523,10500.0
2014-12-03 14:20:00,66.92,66.96,66.86,66.86,13600.0,61.3523,61.3889,61.2973,61.2973,13600.0
2014-12-03 14:30:00,66.88,66.89,66.84,66.87,8300.0,61.3156,61.3248,61.2789,61.3064,8300.0
2014-12-03 14:40:00,66.87,66.89,66.78,66.78,9700.0,61.3064,61.3248,61.2239,61.2239,9700.0
2014-12-03 14:50:00,66.8,66.8,66.74,66.75,9100.0,61.2423,61.2423,61.1873,61.1964,9100.0
2014-12-03 15:00:00,66.75,66.76,66.66,66.67,10400.0,61.1964,61.2056,61.1139,61.1231,10400.0
2014-12-03 15:10:00,66.67,66.75,66.66,66.74,13900.0,61.1231,61.1964,61.1139,61.1873,13900.0
2014-12-03 15:20:00,66.74,66.79,66.73,66.75,29800.0,61.1873,61.2331,61.1781,61.1964,29800.0
2014-12-03 15:30:00,66.76,66.82,66.76,66.81,25400.0,61.2056,61.2606,61.2056,61.2514,25400.0
2014-12-03 15:40:00,66.81,66.94,66.81,66.94,93100.0,61.2514,61.3706,61.2514,61.3706,93100.0
2014-12-03 15:50:00,66.94,67.11,66.93,67.07,192400.0,61.3706,61.5265,61.3614,61.4898,192400.0
2014-12-04 09:30:00,66.82,66.96,66.6,66.73,12100.0,61.2606,61.3889,61.0589,61.1781,12100.0
2014-12-04 09:40:00,66.67,66.93,66.6,66.78,14200.0,61.1231,61.3614,61.0589,61.2239,14200.0
2014-12-04 09:50:00,66.83,67.23,66.83,67.12,18600.0,61.2698,61.6365,61.2698,61.5356,18600.0
2014-12-04 10:00:00,67.12,67.33,67.08,67.22,16600.0,61.5356,61.7282,61.499,61.6273,16600.0
2014-12-04 10:10:00,67.2,67.3,67.15,67.15,15300.0,61.609,61.7007,61.5631,61.5631,15300.0
2014-12-04 10:20:00,67.12,67.25,67.06,67.15,7500.0,61.5356,61.6548,61.4806,61.5631,7500.0
2014-12-04 10:30:00,67.13,67.15,66.9,67.01,24700.0,61.5448,61.5631,61.3339,61.4348,24700.0
2014-12-04 10:40:00,67.01,67.03,66.92,67.0,14900.0,61.4348,61.4531,61.3523,61.4256,14900.0
2014-12-04 10:50:00,67.0,67.06,66.98,67.02,10500.0,61.4256,61.4806,61.4073,61.444,10500.0
2014-12-04 11:00:00,67.05,67.17,67.0,67.16,10800.0,61.4715,61.5815,61.4256,61.5723,10800.0
2014-12-04 11:10:00,67.17,67.23,67.15,67.22,10800.0,61.5815,61.6365,61.5631,61.6273,10800.0
2014-12-04 11:20:00,67.22,67.22,67.08,67.15,10800.0,61.6273,61.6273,61.499,61.5631,10800.0
2014-12-04 11:30:00,67.15,67.3,67.12,67.26,16600.0,61.5631,61.7007,61.5356,61.664,16600.0
2014-12-04 11:40:00,67.25,67.45,67.23,67.45,11200.0,61.6548,61.8382,61.6365,61.8382,11200.0
2014-12-04 11:50:00,67.45,67.46,67.35,67.35,8900.0,61.8382,61.8473,61.7465,61.7465,8900.0
2014-12-04 12:00:00,67.36,67.39,67.24,67.39,15800.0,61.7557,61.7832,61.6457,61.7832,15800.0
2014-12-04 12:10:00,67.38,67.44,67.37,67.38,9200.0,61.774,61.829,61.7648,61.774,9200.0
2014-12-04 12:20:00,67.38,67.48,67.38,67.38,13200.0,61.774,61.8657,61.774,61.774,13200.0
2014-12-04 12:30:00,67.39,67.71,67.39,67.67,42200.0,61.7832,62.0765,61.7832,62.0399,42200.0
2014-12-04 12:40:00,67.67,67.71,67.54,67.54,8600.0,62.0399,62.0765,61.9207,61.9207,8600.0
2014-12-04 12:50:00,67.54,67.56,67.39,67.39,8500.0,61.9207,61.939,61.7832,61.7832,8500.0
2014-12-04 13:00:00,67.4,67.51,67.34,67.37,14700.0,61.7923,61.8932,61.7373,61.7648,14700.0
2014-12-04 13:10:00,67.37,67.38,67.29,67.29,4300.0,61.7648,61.774,61.6915,61.6915,4300.0
2014-12-04 13:20:00,67.29,67.34,67.29,67.3,5300.0,61.6915,61.7373,61.6915,61.7007,5300.0
2014-12-04 13:30:00,67.31,67.36,67.29,67.31,8500.0,61.7098,61.7557,61.6915,61.7098,8500.0
2014-12-04 13:40:00,67.32,67.54,67.32,67.53,18200.0,61.719,61.9207,61.719,61.9115,18200.0
2014-12-04 13:50:00,67.52,67.57,67.39,67.43,14400.0,61.9024,61.9482,61.7832,61.8198,14400.0
2014-12-04 14:00:00,67.42,67.43,67.32,67.37,10100.0,61.8107,61.8198,61.719,61.7648,10100.0
2014-12-04 14:10:00,67.34,67.38,67.34,67.35,7900.0,61.7373,61.774,61.7373,61.7465,7900.0
2014-12-04 14:20:00,67.36,67.44,67.34,67.34,8900.0,61.7557,61.829,61.7373,61.7373,8900.0
2014-12-04 14:30:00,67.34,67.41,67.28,67.39,26600.0,61.7373,61.8015,61.6823,61.7832,26600.0
2014-12-04 14:40:00,67.38,67.42,67.33,67.33,14200.0,61.774,61.8107,61.7282,61.7282,14200.0
2014-12-04 14:50:00,67.33,67.35,67.26,67.3,11100.0,61.7282,61.7465,61.664,61.7007,11100.0
2014-12-04 15:00:00,67.32,67.4,67.3,67.31,15700.0,61.719,61.7923,61.7007,61.7098,15700.0
2014-12-04 15:10:00,67.31,67.35,67.28,67.3,21900.0,61.7098,61.7465,61.6823,61.7007,21900.0
2014-12-04 15:20:00,67.3,67.33,67.14,67.19,26100.0,61.7007,61.7282,61.554,61.5998,26100.0
2014-12-04 15:30:00,67.17,67.27,67.15,67.19,35200.0,61.5815,61.6732,61.5631,61.5998,35200.0
2014-12-04 15:40:00,67.2,67.36,67.19,67.32,37100.0,61.609,61.7557,61.5998,61.719,37100.0
2014-12-04 15:50:00,67.32,67.43,67.32,67.41,74300.0,61.719,61.8198,61.719,61.8015,74300.0
2014-12-05 09:30:00,67.22,67.5,67.19,67.19,11700.0,61.6273,61.884,61.5998,61.5998,11700.0
2014-12-05 09:40:00,67.12,67.23,66.93,67.23,15300.0,61.5356,61.6365,61.3614,61.6365,15300.0
2014-12-05 09:50:00,67.27,67.32,67.02,67.02,8700.0,61.6732,61.719,61.444,61.444,8700.0
2014-12-05 10:00:00,66.95,66.97,66.67,66.67,26200.0,61.3798,61.3981,61.1231,61.1231,26200.0
2014-12-05 10:10:00,66.71,66.92,66.71,66.92,15100.0,61.1597,61.3523,61.1597,61.3523,15100.0
2014-12-05 10:20:00,66.92,66.92,66.78,66.85,8500.0,61.3523,61.3523,61.2239,61.2881,8500.0
2014-12-05 10:30:00,66.85,67.01,66.82,67.01,19000.0,61.2881,61.4348,61.2606,61.4348,19000.0
2014-12-05 10:40:00,66.98,67.11,66.97,66.99,9300.0,61.4073,61.5265,61.3981,61.4165,9300.0
2014-12-05 10:50:00,67.0,67.04,66.93,66.98,10100.0,61.4256,61.4623,61.3614,61.4073,10100.0
2014-12-05 11:00:00,66.99,67.05,66.94,66.99,13700.0,61.4165,61.4715,61.3706,61.4165,13700.0
2014-12-05 11:10:00,66.99,67.16,66.99,67.09,9400.0,61.4165,61.5723,61.4165,61.5081,9400.0
2014-12-05 11:20:00,67.09,67.2,67.06,67.14,15300.0,61.5081,61.609,61.4806,61.554,15300.0
2014-12-05 11:30:00,67.13,67.14,67.05,67.11,7700.0,61.5448,61.554,61.4715,61.5265,7700.0
2014-12-05 11:40:00,67.11,67.19,67.11,67.17,10000.0,61.5265,61.5998,61.5265,61.5815,10000.0
2014-12-05 11:50:00,67.18,67.36,67.16,67.26,14700.0,61.5906,61.7557,61.5723,61.664,14700.0
2014-12-05 12:00:00,67.26,67.32,67.23,67.29,8200.0,61.664,61.719,61.6365,61.6915,8200.0
2014-12-05 12:10:00,67.29,67.3,67.18,67.27,14200.0,61.6915,61.7007,61.5906,61.6732,14200.0
2014-12-05 12:20:00,67.27,67.27,67.18,67.21,4900.0,61.6732,61.6732,61.5906,61.6181,4900.0
2014-12-05 12:30:00,67.21,67.25,67.14,67.2,7100.0,61.6181,61.6548,61.554,61.609,7100.0
2014-12-05 12:40:00,67.23,67.34,67.19,67.2,15200.0,61.6365,61.7373,61.5998,61.609,15200.0
2014-12-05 12:50:00,67.17,67.19,67.15,67.17,4200.0,61.5815,61.5998,61.5631,61.5815,4200.0
2014-12-05 13:00:00,67.17,67.19,67.16,67.18,4400.0,61.5815,61.5998,61.5723,61.5906,4400.0
2014-12-05 13:10:00,67.19,67.21,67.07,67.09,15700.0,61.5998,61.6181,61.4898,61.5081,15700.0
2014-12-05 13:20:00,67.11,67.11,66.91,66.92,9000.0,61.5265,61.5265,61.3431,61.3523,9000.0
2014-12-05 13:30:00,66.93,67.05,66.93,67.05,5800.0,61.3614,61.4715,61.3614,61.4715,5800.0
2014-12-05 13:40:00,67.02,67.06,67.01,67.06,5600.0,61.444,61.4806,61.4348,61.4806,5600.0
2014-12-05 13:50:00,67.06,67.06,66.98,67.01,3800.0,61.4806,61.4806,61.4073,61.4348,3800.0
2014-12-05 14:00:00,67.02,67.08,67.02,67.04,6700.0,61.444,61.499,61.444,61.4623,6700.0
2014-12-05 14:10:00,67.05,67.08,67.04,67.08,7700.0,61.4715,61.499,61.4623,61.499,7700.0
2014-12-05 14:20:00,67.06,67.1,67.0,67.08,12300.0,61.4806,61.5173,61.4256,61.499,12300.0
2014-12-05 14:30:00,67.07,67.07,67.0,67.02,5300.0,61.4898,61.4898,61.4256,61.444,5300.0
2014-12-05 14:40:00,67.02,67.05,66.93,66.93,7900.0,61.444,61.4715,61.3614,61.3614,7900.0
2014-12-05 14:50:00,66.92,66.92,66.75,66.79,18200.0,61.3523,61.3523,61.1964,61.2331,18200.0
2014-12-05 15:00:00,66.78,66.82,66.75,66.82,10800.0,61.2239,61.2606,61.1964,61.2606,10800.0
2014-12-05 15:10:00,66.8,66.84,66.73,66.74,14900.0,61.2423,61.2789,61.1781,61.1873,14900.0
2014-12-05 15:20:00,66.74,66.74,66.62,66.66,14900.0,61.1873,61.1873,61.0772,61.1139,14900.0
2014-12-05 15:30:00,66.65,66.67,66.48,66.5,29700.0,61.1047,61.1231,60.9489,60.9672,29700.0
2014-12-05 15:40:00,66.5,66.57,66.47,66.48,40100.0,60.9672,61.0314,60.9397,60.9489,40100.0
2014-12-05 15:50:00,66.49,66.7,66.48,66.67,57100.0,60.9581,61.1506,60.9489,61.1231,57100.0
2014-12-08 09:30:00,66.36,66.47,66.13,66.13,10500.0,60.8389,60.9397,60.628,60.628,10500.0
2014-12-08 09:40:00,66.14,66.25,66.05,66.07,9700.0,60.6372,60.738,60.5547,60.573,9700.0
2014-12-08 09:50:00,66.12,66.12,65.78,66.1,13600.0,60.6188,60.6188,60.3071,60.6005,13600.0
2014-12-08 10:00:00,66.19,66.22,66.02,66.06,4900.0,60.683,60.7105,60.5272,60.5638,4900.0
2014-12-08 10:10:00,66.03,66.12,65.93,66.12,5800.0,60.5363,60.6188,60.4446,60.6188,5800.0
2014-12-08 10:20:00,66.14,66.29,66.06,66.29,12700.0,60.6372,60.7747,60.5638,60.7747,12700.0
2014-12-08 10:30:00,66.29,66.29,65.99,66.02,3600.0,60.7747,60.7747,60.4997,60.5272,3600.0
2014-12-08 10:40:00,66.0,66.02,65.88,65.95,10300.0,60.5088,60.5272,60.3988,60.463,10300.0
2014-12-08 10:50:00,66.0,66.06,65.88,65.89,6000.0,60.5088,60.5638,60.3988,60.408,6000.0
2014-12-08 11:00:00,65.9,65.91,65.79,65.89,5800.0,60.4171,60.4263,60.3163,60.408,5800.0
2014-12-08 11:10:00,65.89,65.96,65.82,65.9,11600.0,60.408,60.4721,60.3438,60.4171,11600.0
2014-12-08 11:20:00,65.9,65.9,65.7,65.73,7100.0,60.4171,60.4171,60.2338,60.2613,7100.0
2014-12-08 11:30:00,65.75,65.79,65.6,65.63,4900.0,60.2796,60.3163,60.1421,60.1696,4900.0
2014-12-08 11:40:00,65.64,65.68,65.53,65.6,21500.0,60.1788,60.2154,60.0779,60.1421,21500.0
2014-12-08 11:50:00,65.59,65.67,65.53,65.62,13600.0,60.1329,60.2063,60.0779,60.1604,13600.0
2014-12-08 12:00:00,65.62,65.72,65.61,65.67,19800.0,60.1604,60.2521,60.1513,60.2063,19800.0
2014-12-08 12:10:00,65.65,65.66,65.49,65.53,9800.0,60.1879,60.1971,60.0413,60.0779,9800.0
2014-12-08 12:20:00,65.48,65.59,65.44,65.59,5000.0,60.0321,60.1329,59.9954,60.1329,5000.0
2014-12-08 12:30:00,65.58,65.65,65.51,65.64,4500.0,60.1238,60.1879,60.0596,60.1788,4500.0
2014-12-08 12:40:00,65.67,65.72,65.65,65.66,5800.0,60.2063,60.2521,60.1879,60.1971,5800.0
2014-12-08 12:50:00,65.66,65.71,65.54,65.58,8100.0,60.1971,60.2429,60.0871,60.1238,8100.0
2014-12-08 13:00:00,65.6,65.6,65.55,65.56,5900.0,60.1421,60.1421,60.0963,60.1054,5900.0
2014-12-08 13:10:00,65.55,65.57,65.44,65.47,4700.0,60.0963,60.1146,59.9954,60.0229,4700.0
2014-12-08 13:20:00,65.44,65.44,65.31,65.33,5000.0,59.9954,59.9954,59.8762,59.8946,5000.0
2014-12-08 13:30:00,65.36,65.36,65.12,65.25,20100.0,59.9221,59.9221,59.702,59.8212,20100.0
2014-12-08 13:40:00,65.25,65.32,65.18,65.31,5300.0,59.8212,59.8854,59.757,59.8762,5300.0
2014-12-08 13:50:00,65.31,65.4,65.25,65.25,10100.0,59.8762,59.9587,59.8212,59.8212,10100.0
2014-12-08 14:00:00,65.25,65.26,65.14,65.18,16900.0,59.8212,59.8304,59.7204,59.757,16900.0
2014-12-08 14:10:00,65.18,65.18,65.05,65.08,12900.0,59.757,59.757,59.6379,59.6654,12900.0
2014-12-08 14:20:00,65.1,65.15,65.08,65.15,11900.0,59.6837,59.7295,59.6654,59.7295,11900.0
2014-12-08 14:30:00,65.14,65.17,65.1,65.12,13700.0,59.7204,59.7479,59.6837,59.702,13700.0
2014-12-08 14:40:00,65.11,65.19,65.11,65.18,13200.0,59.6929,59.7662,59.6929,59.757,13200.0
2014-12-08 14:50:00,65.19,65.2,65.13,65.15,25800.0,59.7662,59.7754,59.7112,59.7295,25800.0
2014-12-08 15:00:00,65.15,65.17,65.02,65.02,20800.0,59.7295,59.7479,59.6104,59.6104,20800.0
2014-12-08 15:10:00,65.03,65.12,64.99,65.02,27300.0,59.6195,59.702,59.5829,59.6104,27300.0
2014-12-08 15:20:00,65.02,65.2,65.01,65.17,22400.0,59.6104,59.7754,59.6012,59.7479,22400.0
2014-12-08 15:30:00,65.17,65.17,65.07,65.1,13800.0,59.7479,59.7479,59.6562,59.6837,13800.0
2014-12-08 15:40:00,65.1,65.16,65.02,65.05,26000.0,59.6837,59.7387,59.6104,59.6379,26000.0
2014-12-08 15:50:00,65.04,65.29,65.03,65.23,43700.0,59.6287,59.8579,59.6195,59.8029,43700.0
2014-12-09 09:30:00,64.54,64.72,64.4,64.54,20900.0,59.1703,59.3353,59.0419,59.1703,20900.0
2014-12-09 09:40:00,64.54,65.0,64.54,64.91,14500.0,59.1703,59.592,59.1703,59.5095,14500.0
2014-12-09 09:50:00,64.9,65.0,64.83,65.0,13800.0,59.5003,59.592,59.4362,59.592,13800.0
2014-12-09 10:00:00,65.0,65.32,64.97,65.27,29700.0,59.592,59.8854,59.5645,59.8396,29700.0
2014-12-09 10:10:00,65.26,65.35,65.13,65.14,40500.0,59.8304,59.9129,59.7112,59.7204,40500.0
2014-12-09 10:20:00,65.1,65.1,64.59,64.67,17700.0,59.6837,59.6837,59.2161,59.2895,17700.0
2014-12-09 10:30:00,64.66,64.7,64.57,64.68,18100.0,59.2803,59.317,59.1978,59.2986,18100.0
2014-12-09 10:40:00,64.71,64.81,64.61,64.81,17400.0,59.3261,59.4178,59.2345,59.4178,17400.0
2014-12-09 10:50:00,64.81,64.9,64.71,64.84,19600.0,59.4178,59.5003,59.3261,59.4453,19600.0
2014-12-09 11:00:00,64.86,65.01,64.81,65.0,27800.0,59.4637,59.6012,59.4178,59.592,27800.0
2014-12-09 11:10:00,64.99,65.23,64.99,65.22,19300.0,59.5829,59.8029,59.5829,59.7937,19300.0
2014-12-09 11:20:00,65.23,65.41,65.18,65.36,17700.0,59.8029,59.9679,59.757,59.9221,17700.0
2014-12-09 11:30:00,65.36,65.44,65.17,65.18,12900.0,59.9221,59.9954,59.7479,59.757,12900.0
2014-12-09 11:40:00,65.21,65.43,65.21,65.41,10000.0,59.7845,59.9862,59.7845,59.9679,10000.0
2014-12-09 11:50:00,65.44,65.66,65.43,65.66,18100.0,59.9954,60.1971,59.9862,60.1971,18100.0
2014-12-09 12:00:00,65.63,65.66,65.54,65.64,11100.0,60.1696,60.1971,60.0871,60.1788,11100.0
2014-12-09 12:10:00,65.64,65.65,65.43,65.44,6600.0,60.1788,60.1879,59.9862,59.9954,6600.0
2014-12-09 12:20:00,65.44,65.56,65.42,65.48,5200.0,59.9954,60.1054,59.9771,60.0321,5200.0
2014-12-09 12:30:00,65.47,65.64,65.44,65.64,8300.0,60.0229,60.1788,59.9954,60.1788,8300.0
2014-12-09 12:40:00,65.68,65.75,65.6,65.73,5500.0,60.2154,60.2796,60.1421,60.2613,5500.0
2014-12-09 12:50:00,65.73,65.81,65.7,65.76,6600.0,60.2613,60.3346,60.2338,60.2888,6600.0
2014-12-09 13:00:00,65.79,65.8,65.63,65.8,7600.0,60.3163,60.3255,60.1696,60.3255,7600.0
2014-12-09 13:10:00,65.81,65.9,65.8,65.81,6500.0,60.3346,60.4171,60.3255,60.3346,6500.0
2014-12-09 13:20:00,65.81,65.82,65.69,65.75,6800.0,60.3346,60.3438,60.2246,60.2796,6800.0
2014-12-09 13:30:00,65.77,65.87,65.73,65.85,6700.0,60.298,60.3896,60.2613,60.3713,6700.0
2014-12-09 13:40:00,65.83,65.85,65.77,65.79,4400.0,60.353,60.3713,60.298,60.3163,4400.0
2014-12-09 13:50:00,65.79,65.8,65.7,65.78,6000.0,60.3163,60.3255,60.2338,60.3071,6000.0
2014-12-09 14:00:00,65.77,65.88,65.76,65.86,7700.0,60.298,60.3988,60.2888,60.3805,7700.0
2014-12-09 14:10:00,65.87,65.95,65.85,65.94,8800.0,60.3896,60.463,60.3713,60.4538,8800.0
2014-12-09 14:20:00,65.96,66.03,65.96,66.03,8500.0,60.4721,60.5363,60.4721,60.5363,8500.0
2014-12-09 14:30:00,66.03,66.03,65.83,65.85,9200.0,60.5363,60.5363,60.353,60.3713,9200.0
2014-12-09 14:40:00,65.85,65.98,65.84,65.91,8700.0,60.3713,60.4905,60.3621,60.4263,8700.0
2014-12-09 14:50:00,65.89,65.93,65.83,65.91,8400.0,60.408,60.4446,60.353,60.4263,8400.0
2014-12-09 15:00:00,65.91,66.03,65.91,65.96,11900.0,60.4263,60.5363,60.4263,60.4721,11900.0
2014-12-09 15:10:00,65.96,66.04,65.93,65.97,9600.0,60.4721,60.5455,60.4446,60.4813,9600.0
2014-12-09 15:20:00,65.95,65.99,65.91,65.91,10700.0,60.463,60.4997,60.4263,60.4263,10700.0
2014-12-09 15:30:00,65.89,65.99,65.89,65.97,13100.0,60.408,60.4997,60.408,60.4813,13100.0
2014-12-09 15:40:00,65.97,66.02,65.92,65.99,23500.0,60.4813,60.5272,60.4355,60.4997,23500.0
2014-12-09 15:50:00,65.97,66.05,65.9,66.02,35000.0,60.4813,60.5547,60.4171,60.5272,35000.0
2014-12-10 09:30:00,65.86,65.91,65.15,65.22,26000.0,60.3805,60.4263,59.7295,59.7937,26000.0
2014-12-10 09:40:00,65.22,65.57,64.97,65.03,15800.0,59.7937,60.1146,59.5645,59.6195,15800.0
2014-12-10 09:50:00,65.02,65.06,64.81,64.89,14600.0,59.6104,59.647,59.4178,59.4912,14600.0
2014-12-10 10:00:00,64.92,64.92,64.69,64.71,14900.0,59.5187,59.5187,59.3078,59.3261,14900.0
2014-12-10 10:10:00,64.73,64.73,64.58,64.59,39900.0,59.3445,59.3445,59.207,59.2161,39900.0
2014-12-10 10:20:00,64.58,64.59,64.41,64.43,21200.0,59.207,59.2161,59.0511,59.0694,21200.0
2014-12-10 10:30:00,64.42,64.43,64.18,64.19,28300.0,59.0603,59.0694,58.8402,58.8494,28300.0
2014-12-10 10:40:00,64.18,64.18,63.85,63.89,105100.0,58.8402,58.8402,58.5377,58.5744,105100.0
2014-12-10 10:50:00,63.9,64.32,63.89,64.32,24100.0,58.5835,58.9686,58.5744,58.9686,24100.0
2014-12-10 11:00:00,64.32,64.32,64.08,64.14,33200.0,58.9686,58.9686,58.7486,58.8036,33200.0
2014-12-10 11:10:00,64.14,64.14,63.77,63.77,24800.0,58.8036,58.8036,58.4644,58.4644,24800.0
2014-12-10 11:20:00,63.75,63.77,63.58,63.6,36700.0,58.446,58.4644,58.2902,58.3085,36700.0
2014-12-10 11:30:00,63.6,63.67,63.49,63.62,28700.0,58.3085,58.3727,58.2077,58.3268,28700.0
2014-12-10 11:40:00,63.61,63.62,63.45,63.5,24200.0,58.3177,58.3268,58.171,58.2168,24200.0
2014-12-10 11:50:00,63.51,63.83,63.51,63.79,47500.0,58.226,58.5194,58.226,58.4827,47500.0
2014-12-10 12:00:00,63.78,63.8,63.49,63.52,31300.0,58.4735,58.4919,58.2077,58.2352,31300.0
2014-12-10 12:10:00,63.51,63.51,63.13,63.18,29300.0,58.226,58.226,57.8776,57.9234,29300.0
2014-12-10 12:20:00,63.18,63.18,62.96,62.96,49400.0,57.9234,57.9234,57.7217,57.7217,49400.0
2014-12-10 12:30:00,62.96,63.19,62.91,63.18,43000.0,57.7217,57.9326,57.6759,57.9234,43000.0
2014-12-10 12:40:00,63.19,63.2,63.05,63.08,15500.0,57.9326,57.9418,57.8043,57.8318,15500.0
2014-12-10 12:50:00,63.09,63.12,62.96,63.03,25700.0,57.8409,57.8684,57.7217,57.7859,25700.0
2014-12-10 13:00:00,63.03,63.15,63.01,63.14,24400.0,57.7859,57.8959,57.7676,57.8868,24400.0
2014-12-10 13:10:00,63.15,63.16,63.03,63.05,14300.0,57.8959,57.9051,57.7859,57.8043,14300.0
2014-12-10 13:20:00,63.04,63.09,63.0,63.04,12200.0,57.7951,57.8409,57.7584,57.7951,12200.0
2014-12-10 13:30:00,63.05,63.06,62.92,62.95,19300.0,57.8043,57.8134,57.6851,57.7126,19300.0
2014-12-10 13:40:00,62.9,62.92,62.73,62.76,57700.0,57.6667,57.6851,57.5109,57.5384,57700.0
2014-12-10 13:50:00,62.77,62.96,62.74,62.91,24600.0,57.5476,57.7217,57.5201,57.6759,24600.0
2014-12-10 14:00:00,62.91,63.0,62.85,62.98,27800.0,57.6759,57.7584,57.6209,57.7401,27800.0
2014-12-10 14:10:00,62.97,63.01,62.93,63.0,34400.0,57.7309,57.7676,57.6942,57.7584,34400.0
2014-12-10 14:20:00,62.99,63.02,62.74,62.76,48400.0,57.7493,57.7768,57.5201,57.5384,48400.0
2014-12-10 14:30:00,62.77,62.77,62.71,62.73,36200.0,57.5476,57.5476,57.4925,57.5109,36200.0
2014-12-10 14:40:00,62.72,62.74,62.64,62.69,31800.0,57.5017,57.5201,57.4284,57.4742,31800.0
2014-12-10 14:50:00,62.68,62.77,62.64,62.74,84800.0,57.465,57.5476,57.4284,57.5201,84800.0
2014-12-10 15:00:00,62.74,63.06,62.73,63.06,57800.0,57.5201,57.8134,57.5109,57.8134,57800.0
2014-12-10 15:10:00,63.06,63.15,62.98,63.12,33400.0,57.8134,57.8959,57.7401,57.8684,33400.0
2014-12-10 15:20:00,63.11,63.2,63.06,63.15,29600.0,57.8593,57.9418,57.8134,57.8959,29600.0
2014-12-10 15:30:00,63.15,63.25,63.05,63.11,34200.0,57.8959,57.9876,57.8043,57.8593,34200.0
2014-12-10 15:40:00,63.1,63.11,63.02,63.02,69200.0,57.8501,57.8593,57.7768,57.7768,69200.0
2014-12-10 15:50:00,63.02,63.33,63.02,63.16,98700.0,57.7768,58.061,57.7768,57.9051,98700.0
2014-12-11 09:30:00,63.35,63.91,63.29,63.72,15600.0,58.0793,58.5927,58.0243,58.4185,15600.0
2014-12-11 09:40:00,63.69,63.84,63.52,63.82,8100.0,58.391,58.5285,58.2352,58.5102,8100.0
2014-12-11 09:50:00,63.82,63.88,63.5,63.5,15200.0,58.5102,58.5652,58.2168,58.2168,15200.0
2014-12-11 10:00:00,63.53,63.68,63.46,63.58,14300.0,58.2443,58.3818,58.1801,58.2902,14300.0
2014-12-11 10:10:00,63.57,63.88,63.45,63.6,35800.0,58.281,58.5652,58.171,58.3085,35800.0
2014-12-11 10:20:00,63.6,63.84,63.6,63.81,18000.0,58.3085,58.5285,58.3085,58.501,18000.0
2014-12-11 10:30:00,63.81,64.01,63.72,63.84,29200.0,58.501,58.6844,58.4185,58.5285,29200.0
2014-12-11 10:40:00,63.78,63.78,63.43,63.44,18300.0,58.4735,58.4735,58.1526,58.1618,18300.0
2014-12-11 10:50:00,63.45,63.71,63.45,63.49,13400.0,58.171,58.4093,58.171,58.2077,13400.0
2014-12-11 11:00:00,63.52,63.56,63.31,63.32,25500.0,58.2352,58.2718,58.0426,58.0518,25500.0
2014-12-11 11:10:00,63.34,63.7,63.33,63.57,21400.0,58.0701,58.4002,58.061,58.281,21400.0
2014-12-11 11:20:00,63.6,63.69,63.42,63.42,13400.0,58.3085,58.391,58.1435,58.1435,13400.0
2014-12-11 11:30:00,63.46,63.61,63.36,63.36,15900.0,58.1801,58.3177,58.0885,58.0885,15900.0
2014-12-11 11:40:00,63.36,63.41,63.25,63.31,13800.0,58.0885,58.1343,57.9876,58.0426,13800.0
2014-12-11 11:50:00,63.33,63.48,63.3,63.35,12500.0,58.061,58.1985,58.0335,58.0793,12500.0
2014-12-11 12:00:00,63.39,63.5,63.33,63.35,22700.0,58.116,58.2168,58.061,58.0793,22700.0
2014-12-11 12:10:00,63.34,63.51,63.29,63.44,16300.0,58.0701,58.226,58.0243,58.1618,16300.0
2014-12-11 12:20:00,63.48,63.59,63.47,63.52,10500.0,58.1985,58.2993,58.1893,58.2352,10500.0
2014-12-11 12:30:00,63.54,63.54,63.44,63.45,6600.0,58.2535,58.2535,58.1618,58.171,6600.0
2014-12-11 12:40:00,63.46,63.53,63.36,63.42,11500.0,58.1801,58.2443,58.0885,58.1435,11500.0
2014-12-11 12:50:00,63.43,63.43,63.25,63.26,10200.0,58.1526,58.1526,57.9876,57.9968,10200.0
2014-12-11 13:00:00,63.29,63.29,63.14,63.14,7900.0,58.0243,58.0243,57.8868,57.8868,7900.0
2014-12-11 13:10:00,63.14,63.2,63.08,63.15,11300.0,57.8868,57.9418,57.8318,57.8959,11300.0
2014-12-11 13:20:00,63.16,63.16,63.03,63.04,10100.0,57.9051,57.9051,57.7859,57.7951,10100.0
2014-12-11 13:30:00,63.05,63.08,63.01,63.04,6500.0,57.8043,57.8318,57.7676,57.7951,6500.0
2014-12-11 13:40:00,63.0,63.18,63.0,63.18,6400.0,57.7584,57.9234,57.7584,57.9234,6400.0
2014-12-11 13:50:00,63.19,63.22,62.99,63.01,13300.0,57.9326,57.9601,57.7493,57.7676,13300.0
2014-12-11 14:00:00,63.0,63.13,62.97,63.09,17400.0,57.7584,57.8776,57.7309,57.8409,17400.0
2014-12-11 14:10:00,63.09,63.1,63.05,63.1,48900.0,57.8409,57.8501,57.8043,57.8501,48900.0
2014-12-11 14:20:00,63.09,63.15,63.03,63.05,24800.0,57.8409,57.8959,57.7859,57.8043,24800.0
2014-12-11 14:30:00,63.05,63.17,63.04,63.14,18500.0,57.8043,57.9143,57.7951,57.8868,18500.0
2014-12-11 14:40:00,63.16,63.18,63.04,63.04,23800.0,57.9051,57.9234,57.7951,57.7951,23800.0
2014-12-11 14:50:00,63.03,63.07,62.9,62.99,19500.0,57.7859,57.8226,57.6667,57.7493,19500.0
2014-12-11 15:00:00,62.97,63.08,62.96,63.06,14900.0,57.7309,57.8318,57.7217,57.8134,14900.0
2014-12-11 15:10:00,63.04,63.17,63.04,63.15,11000.0,57.7951,57.9143,57.7951,57.8959,11000.0
2014-12-11 15:20:00,63.13,63.22,63.1,63.18,14500.0,57.8776,57.9601,57.8501,57.9234,14500.0
2014-12-11 15:30:00,63.2,63.28,63.06,63.11,24800.0,57.9418,58.0151,57.8134,57.8593,24800.0
2014-12-11 15:40:00,63.11,63.24,63.0,63.05,45300.0,57.8593,57.9785,57.7584,57.8043,45300.0
2014-12-11 15:50:00,63.03,63.1,62.92,63.07,123000.0,57.7859,57.8501,57.6851,57.8226,123000.0
2014-12-12 09:30:00,63.54,63.54,62.83,62.98,43700.0,58.2535,58.2535,57.6026,57.7401,43700.0
2014-12-12 09:40:00,62.98,63.19,62.86,62.95,22000.0,57.7401,57.9326,57.6301,57.7126,22000.0
2014-12-12 09:50:00,62.95,63.11,62.78,63.07,37200.0,57.7126,57.8593,57.5567,57.8226,37200.0
2014-12-12 10:00:00,63.07,63.22,62.93,63.08,22700.0,57.8226,57.9601,57.6942,57.8318,22700.0
2014-12-12 10:10:00,63.04,63.17,62.95,63.17,22500.0,57.7951,57.9143,57.7126,57.9143,22500.0
2014-12-12 10:20:00,63.18,63.49,63.18,63.33,27400.0,57.9234,58.2077,57.9234,58.061,27400.0
2014-12-12 10:30:00,63.31,63.51,63.24,63.3,11000.0,58.0426,58.226,57.9785,58.0335,11000.0
2014-12-12 10:40:00,63.32,63.36,63.13,63.15,21100.0,58.0518,58.0885,57.8776,57.8959,21100.0
2014-12-12 10:50:00,63.13,63.13,62.95,62.95,8600.0,57.8776,57.8776,57.7126,57.7126,8600.0
2014-12-12 11:00:00,62.98,63.13,62.96,63.07,28300.0,57.7401,57.8776,57.7217,57.8226,28300.0
2014-12-12 11:10:00,63.05,63.1,62.86,62.91,23100.0,57.8043,57.8501,57.6301,57.6759,23100.0
2014-12-12 11:20:00,62.93,63.08,62.81,62.86,22800.0,57.6942,57.8318,57.5842,57.6301,22800.0
2014-12-12 11:30:00,62.89,63.09,62.84,63.09,27400.0,57.6576,57.8409,57.6117,57.8409,27400.0
2014-12-12 11:40:00,63.14,63.14,62.88,62.91,14500.0,57.8868,57.8868,57.6484,57.6759,14500.0
2014-12-12 11:50:00,62.91,62.95,62.65,62.72,32200.0,57.6759,57.7126,57.4375,57.5017,32200.0
2014-12-12 12:00:00,62.72,62.81,62.62,62.63,18900.0,57.5017,57.5842,57.41,57.4192,18900.0
2014-12-12 12:10:00,62.63,62.81,62.63,62.78,16500.0,57.4192,57.5842,57.4192,57.5567,16500.0
2014-12-12 12:20:00,62.8,62.86,62.71,62.86,22800.0,57.5751,57.6301,57.4925,57.6301,22800.0
2014-12-12 12:30:00,62.86,62.88,62.75,62.85,27800.0,57.6301,57.6484,57.5292,57.6209,27800.0
2014-12-12 12:40:00,62.89,62.91,62.79,62.91,5000.0,57.6576,57.6759,57.5659,57.6759,5000.0
2014-12-12 12:50:00,62.9,62.9,62.76,62.83,7100.0,57.6667,57.6667,57.5384,57.6026,7100.0
2014-12-12 13:00:00,62.83,62.91,62.73,62.87,8700.0,57.6026,57.6759,57.5109,57.6392,8700.0
2014-12-12 13:10:00,62.89,63.06,62.79,63.02,7000.0,57.6576,57.8134,57.5659,57.7768,7000.0
2014-12-12 13:20:00,63.0,63.04,62.9,62.96,3300.0,57.7584,57.7951,57.6667,57.7217,3300.0
2014-12-12 13:30:00,62.95,62.95,62.81,62.9,7400.0,57.7126,57.7126,57.5842,57.6667,7400.0
2014-12-12 13:40:00,62.89,62.89,62.72,62.8,11200.0,57.6576,57.6576,57.5017,57.5751,11200.0
2014-12-12 13:50:00,62.75,62.8,62.74,62.76,9200.0,57.5292,57.5751,57.5201,57.5384,9200.0
2014-12-12 14:00:00,62.76,62.8,62.74,62.77,10500.0,57.5384,57.5751,57.5201,57.5476,10500.0
2014-12-12 14:10:00,62.75,62.75,62.67,62.72,19900.0,57.5292,57.5292,57.4559,57.5017,19900.0
2014-12-12 14:20:00,62.71,62.81,62.69,62.73,18900.0,57.4925,57.5842,57.4742,57.5109,18900.0
2014-12-12 14:30:00,62.72,62.8,62.68,62.78,20400.0,57.5017,57.5751,57.465,57.5567,20400.0
2014-12-12 14:40:00,62.77,62.8,62.71,62.77,13600.0,57.5476,57.5751,57.4925,57.5476,13600.0
2014-12-12 14:50:00,62.77,62.77,62.69,62.74,22500.0,57.5476,57.5476,57.4742,57.5201,22500.0
2014-12-12 15:00:00,62.74,62.83,62.71,62.73,14600.0,57.5201,57.6026,57.4925,57.5109,14600.0
2014-12-12 15:10:00,62.72,62.75,62.68,62.71,28900.0,57.5017,57.5292,57.465,57.4925,28900.0
2014-12-12 15:20:00,62.73,62.77,62.67,62.74,26900.0,57.5109,57.5476,57.4559,57.5201,26900.0
2014-12-12 15:30:00,62.76,62.76,62.51,62.51,41400.0,57.5384,57.5384,57.3092,57.3092,41400.0
2014-12-12 15:40:00,62.51,62.61,62.47,62.53,58900.0,57.3092,57.4009,57.2725,57.3275,58900.0
2014-12-12 15:50:00,62.54,62.6,62.36,62.42,97800.0,57.3367,57.3917,57.1717,57.2267,97800.0
2014-12-15 09:30:00,62.49,63.3,62.49,62.68,22300.0,57.2909,58.0335,57.2909,57.465,22300.0
2014-12-15 09:40:00,62.77,62.85,62.46,62.77,18200.0,57.5476,57.6209,57.2633,57.5476,18200.0
2014-12-15 09:50:00,62.79,62.79,62.24,62.24,28900.0,57.5659,57.5659,57.0617,57.0617,28900.0
2014-12-15 10:00:00,62.19,62.35,62.06,62.06,15100.0,57.0158,57.1625,56.8966,56.8966,15100.0
2014-12-15 10:10:00,62.09,62.17,62.01,62.05,47300.0,56.9241,56.9975,56.8508,56.8875,47300.0
2014-12-15 10:20:00,62.05,62.05,61.7,61.79,34800.0,56.8875,56.8875,56.5666,56.6491,34800.0
2014-12-15 10:30:00,61.72,61.8,61.62,61.73,31800.0,56.5849,56.6583,56.4932,56.5941,31800.0
2014-12-15 10:40:00,61.76,61.83,61.62,61.73,13200.0,56.6216,56.6858,56.4932,56.5941,13200.0
2014-12-15 10:50:00,61.77,61.94,61.77,61.83,9100.0,56.6308,56.7866,56.6308,56.6858,9100.0
2014-12-15 11:00:00,61.83,61.85,61.68,61.7,31300.0,56.6858,56.7041,56.5482,56.5666,31300.0
2014-12-15 11:10:00,61.7,61.74,61.61,61.68,15700.0,56.5666,56.6033,56.4841,56.5482,15700.0
2014-12-15 11:20:00,61.69,61.75,61.57,61.65,24900.0,56.5574,56.6124,56.4474,56.5207,24900.0
2014-12-15 11:30:00,61.63,61.79,61.63,61.65,12100.0,56.5024,56.6491,56.5024,56.5207,12100.0
2014-12-15 11:40:00,61.58,61.68,61.55,61.61,17700.0,56.4566,56.5482,56.4291,56.4841,17700.0
2014-12-15 11:50:00,61.59,61.66,61.48,61.52,34700.0,56.4657,56.5299,56.3649,56.4016,34700.0
2014-12-15 12:00:00,61.5,61.82,61.5,61.66,14400.0,56.3832,56.6766,56.3832,56.5299,14400.0
2014-12-15 12:10:00,61.65,61.7,61.51,61.65,27500.0,56.5207,56.5666,56.3924,56.5207,27500.0
2014-12-15 12:20:00,61.65,61.73,61.59,61.62,38600.0,56.5207,56.5941,56.4657,56.4932,38600.0
2014-12-15 12:30:00,61.64,61.75,61.47,61.73,41500.0,56.5116,56.6124,56.3557,56.5941,41500.0
2014-12-15 12:40:00,61.72,61.73,61.6,61.71,13000.0,56.5849,56.5941,56.4749,56.5757,13000.0
2014-12-15 12:50:00,61.71,61.9,61.71,61.82,30700.0,56.5757,56.7499,56.5757,56.6766,30700.0
2014-12-15 13:00:00,61.85,62.0,61.71,61.77,16600.0,56.7041,56.8416,56.5757,56.6308,16600.0
2014-12-15 13:10:00,61.8,61.81,61.59,61.64,8200.0,56.6583,56.6674,56.4657,56.5116,8200.0
2014-12-15 13:20:00,61.68,61.72,61.57,61.64,12200.0,56.5482,56.5849,56.4474,56.5116,12200.0
2014-12-15 13:30:00,61.54,61.64,61.48,61.57,9800.0,56.4199,56.5116,56.3649,56.4474,9800.0
2014-12-15 13:40:00,61.56,61.63,61.5,61.54,10700.0,56.4382,56.5024,56.3832,56.4199,10700.0
2014-12-15 13:50:00,61.52,61.76,61.49,61.7,41800.0,56.4016,56.6216,56.3741,56.5666,41800.0
2014-12-15 14:00:00,61.71,61.81,61.65,61.79,27500.0,56.5757,56.6674,56.5207,56.6491,27500.0
2014-12-15 14:10:00,61.79,61.81,61.67,61.76,13500.0,56.6491,56.6674,56.5391,56.6216,13500.0
2014-12-15 14:20:00,61.74,62.02,61.67,62.01,30200.0,56.6033,56.86,56.5391,56.8508,30200.0
2014-12-15 14:30:00,62.03,62.13,61.86,61.99,19700.0,56.8691,56.9608,56.7133,56.8325,19700.0
2014-12-15 14:40:00,61.99,62.02,61.78,61.78,14700.0,56.8325,56.86,56.6399,56.6399,14700.0
2014-12-15 14:50:00,61.77,61.83,61.74,61.76,21900.0,56.6308,56.6858,56.6033,56.6216,21900.0
2014-12-15 15:00:00,61.75,61.84,61.72,61.72,21000.0,56.6124,56.6949,56.5849,56.5849,21000.0
2014-12-15 15:10:00,61.73,61.81,61.62,61.64,19800.0,56.5941,56.6674,56.4932,56.5116,19800.0
2014-12-15 15:20:00,61.64,61.72,61.53,61.57,14500.0,56.5116,56.5849,56.4107,56.4474,14500.0
2014-12-15 15:30:00,61.56,61.63,61.45,61.59,27900.0,56.4382,56.5024,56.3374,56.4657,27900.0
2014-12-15 15:40:00,61.59,61.64,61.51,61.64,42900.0,56.4657,56.5116,56.3924,56.5116,42900.0
2014-12-15 15:50:00,61.61,61.69,61.49,61.52,96300.0,56.4841,56.5574,56.3741,56.4016,96300.0
2014-12-16 09:30:00,61.63,62.23,61.6,61.63,42100.0,56.5024,57.0525,56.4749,56.5024,42100.0
2014-12-16 09:40:00,61.62,62.37,61.48,62.29,47100.0,56.4932,57.1808,56.3649,57.1075,47100.0
2014-12-16 09:50:00,62.35,62.5,62.09,62.44,55100.0,57.1625,57.3,56.9241,57.245,55100.0
2014-12-16 10:00:00,62.46,62.67,62.37,62.37,37500.0,57.2633,57.4559,57.1808,57.1808,37500.0
2014-12-16 10:10:00,62.4,62.57,62.29,62.53,14500.0,57.2083,57.3642,57.1075,57.3275,14500.0
2014-12-16 10:20:00,62.51,62.71,62.44,62.55,13500.0,57.3092,57.4925,57.245,57.3459,13500.0
2014-12-16 10:30:00,62.61,62.61,62.19,62.32,15400.0,57.4009,57.4009,57.0158,57.135,15400.0
2014-12-16 10:40:00,62.29,62.38,62.19,62.25,14700.0,57.1075,57.19,57.0158,57.0708,14700.0
2014-12-16 10:50:00,62.13,62.64,62.1,62.61,21900.0,56.9608,57.4284,56.9333,57.4009,21900.0
2014-12-16 11:00:00,62.65,62.92,62.62,62.89,91100.0,57.4375,57.6851,57.41,57.6576,91100.0
2014-12-16 11:10:00,62.89,63.23,62.89,63.23,17400.0,57.6576,57.9693,57.6576,57.9693,17400.0
2014-12-16 11:20:00,63.26,63.76,63.25,63.53,36800.0,57.9968,58.4552,57.9876,58.2443,36800.0
2014-12-16 11:30:00,63.55,63.75,63.55,63.72,13700.0,58.2627,58.446,58.2627,58.4185,13700.0
2014-12-16 11:40:00,63.73,63.75,63.55,63.61,19400.0,58.4277,58.446,58.2627,58.3177,19400.0
2014-12-16 11:50:00,63.63,63.73,63.31,63.36,9900.0,58.336,58.4277,58.0426,58.0885,9900.0
2014-12-16 12:00:00,63.4,63.44,63.24,63.26,15600.0,58.1251,58.1618,57.9785,57.9968,15600.0
2014-12-16 12:10:00,63.25,63.29,63.19,63.25,13500.0,57.9876,58.0243,57.9326,57.9876,13500.0
2014-12-16 12:20:00,63.27,63.27,63.14,63.21,8600.0,58.006,58.006,57.8868,57.9509,8600.0
2014-12-16 12:30:00,63.22,63.34,63.19,63.27,13000.0,57.9601,58.0701,57.9326,58.006,13000.0
2014-12-16 12:40:00,63.28,63.41,63.12,63.41,20000.0,58.0151,58.1343,57.8684,58.1343,20000.0
2014-12-16 12:50:00,63.4,63.4,63.3,63.31,12800.0,58.1251,58.1251,58.0335,58.0426,12800.0
2014-12-16 13:00:00,63.33,63.37,62.88,62.88,22700.0,58.061,58.0976,57.6484,57.6484,22700.0
2014-12-16 13:10:00,62.89,62.89,62.61,62.65,21800.0,57.6576,57.6576,57.4009,57.4375,21800.0
2014-12-16 13:20:00,62.71,62.88,62.71,62.83,14800.0,57.4925,57.6484,57.4925,57.6026,14800.0
2014-12-16 13:30:00,62.78,62.92,62.72,62.86,11300.0,57.5567,57.6851,57.5017,57.6301,11300.0
2014-12-16 13:40:00,62.85,62.86,62.69,62.76,16100.0,57.6209,57.6301,57.4742,57.5384,16100.0
2014-12-16 13:50:00,62.76,62.87,62.65,62.65,11400.0,57.5384,57.6392,57.4375,57.4375,11400.0
2014-12-16 14:00:00,62.67,62.79,62.64,62.78,18400.0,57.4559,57.5659,57.4284,57.5567,18400.0
2014-12-16 14:10:00,62.79,62.85,62.68,62.72,15700.0,57.5659,57.6209,57.465,57.5017,15700.0
2014-12-16 14:20:00,62.74,62.78,62.56,62.68,13100.0,57.5201,57.5567,57.355,57.465,13100.0
2014-12-16 14:30:00,62.69,62.75,62.54,62.66,13300.0,57.4742,57.5292,57.3367,57.4467,13300.0
2014-12-16 14:40:00,62.67,62.72,62.56,62.65,13800.0,57.4559,57.5017,57.355,57.4375,13800.0
2014-12-16 14:50:00,62.63,62.63,62.47,62.49,10900.0,57.4192,57.4192,57.2725,57.2909,10900.0
2014-12-16 15:00:00,62.48,62.58,62.41,62.47,18900.0,57.2817,57.3734,57.2175,57.2725,18900.0
2014-12-16 15:10:00,62.46,62.5,62.41,62.44,11000.0,57.2633,57.3,57.2175,57.245,11000.0
2014-12-16 15:20:00,62.42,62.47,62.25,62.31,12800.0,57.2267,57.2725,57.0708,57.1258,12800.0
2014-12-16 15:30:00,62.3,62.46,62.21,62.26,20100.0,57.1167,57.2633,57.0341,57.08,20100.0
2014-12-16 15:40:00,62.24,62.35,62.11,62.33,30200.0,57.0617,57.1625,56.9425,57.1442,30200.0
2014-12-16 15:50:00,62.34,62.34,62.1,62.12,46200.0,57.1533,57.1533,56.9333,56.9516,46200.0
2014-12-17 09:30:00,62.2,62.35,61.8,62.0,16300.0,57.025,57.1625,56.6583,56.8416,16300.0
2014-12-17 09:40:00,62.01,62.33,61.91,62.06,19800.0,56.8508,57.1442,56.7591,56.8966,19800.0
2014-12-17 09:50:00,62.02,62.38,62.02,62.27,28000.0,56.86,57.19,56.86,57.0892,28000.0
2014-12-17 10:00:00,62.29,62.34,62.15,62.24,12800.0,57.1075,57.1533,56.9791,57.0617,12800.0
2014-12-17 10:10:00,62.27,62.61,62.17,62.53,30400.0,57.0892,57.4009,56.9975,57.3275,30400.0
2014-12-17 10:20:00,62.44,62.53,62.33,62.42,30200.0,57.245,57.3275,57.1442,57.2267,30200.0
2014-12-17 10:30:00,62.41,62.54,62.33,62.52,27300.0,57.2175,57.3367,57.1442,57.3184,27300.0
2014-12-17 10:40:00,62.52,62.71,62.45,62.7,11200.0,57.3184,57.4925,57.2542,57.4834,11200.0
2014-12-17 10:50:00,62.68,62.74,62.62,62.74,13000.0,57.465,57.5201,57.41,57.5201,13000.0
2014-12-17 11:00:00,62.74,62.92,62.74,62.85,25000.0,57.5201,57.6851,57.5201,57.6209,25000.0
2014-12-17 11:10:00,62.88,62.88,62.7,62.77,33100.0,57.6484,57.6484,57.4834,57.5476,33100.0
2014-12-17 11:20:00,62.79,63.12,62.77,63.03,32800.0,57.5659,57.8684,57.5476,57.7859,32800.0
2014-12-17 11:30:00,63.06,63.24,63.04,63.22,9200.0,57.8134,57.9785,57.7951,57.9601,9200.0
2014-12-17 11:40:00,63.18,63.22,63.08,63.11,7400.0,57.9234,57.9601,57.8318,57.8593,7400.0
2014-12-17 11:50:00,63.1,63.49,63.08,63.49,24800.0,57.8501,58.2077,57.8318,58.2077,24800.0
2014-12-17 12:00:00,63.46,63.49,63.32,63.47,35800.0,58.1801,58.2077,58.0518,58.1893,35800.0
2014-12-17 12:10:00,63.45,63.45,63.35,63.37,6400.0,58.171,58.171,58.0793,58.0976,6400.0
2014-12-17 12:20:00,63.37,63.42,63.22,63.22,8600.0,58.0976,58.1435,57.9601,57.9601,8600.0
2014-12-17 12:30:00,63.23,63.32,63.14,63.19,7100.0,57.9693,58.0518,57.8868,57.9326,7100.0
2014-12-17 12:40:00,63.19,63.26,63.15,63.24,5700.0,57.9326,57.9968,57.8959,57.9785,5700.0
2014-12-17 12:50:00,63.23,63.41,63.21,63.21,6100.0,57.9693,58.1343,57.9509,57.9509,6100.0
2014-12-17 13:00:00,63.2,63.26,63.08,63.13,9200.0,57.9418,57.9968,57.8318,57.8776,9200.0
2014-12-17 13:10:00,63.08,63.18,62.98,63.18,7200.0,57.8318,57.9234,57.7401,57.9234,7200.0
2014-12-17 13:20:00,63.23,63.28,63.18,63.24,3500.0,57.9693,58.0151,57.9234,57.9785,3500.0
2014-12-17 13:30:00,63.27,63.29,63.19,63.2,4100.0,58.006,58.0243,57.9326,57.9418,4100.0
2014-12-17 13:40:00,63.22,63.24,63.04,63.04,4400.0,57.9601,57.9785,57.7951,57.7951,4400.0
2014-12-17 13:50:00,63.03,63.16,62.98,63.16,7400.0,57.7859,57.9051,57.7401,57.9051,7400.0
2014-12-17 14:00:00,63.18,63.65,63.12,63.62,28600.0,57.9234,58.3543,57.8684,58.3268,28600.0
2014-12-17 14:10:00,63.56,63.82,63.47,63.65,11600.0,58.2718,58.5102,58.1893,58.3543,11600.0
2014-12-17 14:20:00,63.65,63.7,63.57,63.65,13000.0,58.3543,58.4002,58.281,58.3543,13000.0
2014-12-17 14:30:00,63.65,63.73,63.48,63.67,17500.0,58.3543,58.4277,58.1985,58.3727,17500.0
2014-12-17 14:40:00,63.66,63.66,63.14,63.14,18400.0,58.3635,58.3635,57.8868,57.8868,18400.0
2014-12-17 14:50:00,63.13,63.29,62.97,63.08,43100.0,57.8776,58.0243,57.7309,57.8318,43100.0
2014-12-17 15:00:00,63.09,63.11,62.86,63.1,33400.0,57.8409,57.8593,57.6301,57.8501,33400.0
2014-12-17 15:10:00,63.1,63.62,63.1,63.6,20700.0,57.8501,58.3268,57.8501,58.3085,20700.0
2014-12-17 15:20:00,63.6,63.73,63.42,63.72,30100.0,58.3085,58.4277,58.1435,58.4185,30100.0
2014-12-17 15:30:00,63.71,63.8,63.61,63.69,24200.0,58.4093,58.4919,58.3177,58.391,24200.0
2014-12-17 15:40:00,63.71,64.1,63.71,64.1,89700.0,58.4093,58.7669,58.4093,58.7669,89700.0
2014-12-17 15:50:00,64.1,64.13,63.94,63.98,91500.0,58.7669,58.7944,58.6202,58.6569,91500.0
2014-12-18 09:30:00,65.09,65.21,64.44,64.78,25600.0,59.6745,59.7845,59.0786,59.3903,25600.0
2014-12-18 09:40:00,64.77,65.08,64.6,64.93,20400.0,59.3812,59.6654,59.2253,59.5278,20400.0
2014-12-18 09:50:00,64.95,65.08,64.82,65.02,19400.0,59.5462,59.6654,59.427,59.6104,19400.0
2014-12-18 10:00:00,65.01,65.01,64.75,64.83,26500.0,59.6012,59.6012,59.3628,59.4362,26500.0
2014-12-18 10:10:00,64.82,64.83,64.62,64.62,14300.0,59.427,59.4362,59.2436,59.2436,14300.0
2014-12-18 10:20:00,64.64,64.78,64.44,64.44,10500.0,59.262,59.3903,59.0786,59.0786,10500.0
2014-12-18 10:30:00,64.52,64.58,64.22,64.28,11000.0,59.152,59.207,58.8769,58.9319,11000.0
2014-12-18 10:40:00,64.28,64.28,63.98,64.06,18300.0,58.9319,58.9319,58.6569,58.7302,18300.0
2014-12-18 10:50:00,64.08,64.09,63.91,63.99,28500.0,58.7486,58.7577,58.5927,58.6661,28500.0
2014-12-18 11:00:00,63.97,63.97,63.8,63.84,16600.0,58.6477,58.6477,58.4919,58.5285,16600.0
2014-12-18 11:10:00,63.83,64.17,63.8,64.17,9200.0,58.5194,58.8311,58.4919,58.8311,9200.0
2014-12-18 11:20:00,64.12,64.23,64.09,64.09,10600.0,58.7852,58.8861,58.7577,58.7577,10600.0
2014-12-18 11:30:00,64.1,64.21,64.04,64.04,14500.0,58.7669,58.8677,58.7119,58.7119,14500.0
2014-12-18 11:40:00,64.04,64.08,63.9,63.96,20000.0,58.7119,58.7486,58.5835,58.6385,20000.0
2014-12-18 11:50:00,63.98,64.21,63.95,64.18,11700.0,58.6569,58.8677,58.6294,58.8402,11700.0
2014-12-18 12:00:00,64.23,64.28,64.14,64.26,13100.0,58.8861,58.9319,58.8036,58.9136,13100.0
2014-12-18 12:10:00,64.26,64.53,64.26,64.5,8400.0,58.9136,59.1611,58.9136,59.1336,8400.0
2014-12-18 12:20:00,64.5,64.61,64.38,64.51,8000.0,59.1336,59.2345,59.0236,59.1428,8000.0
2014-12-18 12:30:00,64.55,64.58,64.49,64.52,8000.0,59.1795,59.207,59.1245,59.152,8000.0
2014-12-18 12:40:00,64.45,64.69,64.43,64.64,8400.0,59.0878,59.3078,59.0694,59.262,8400.0
2014-12-18 12:50:00,64.64,64.78,64.63,64.74,8700.0,59.262,59.3903,59.2528,59.3537,8700.0
2014-12-18 13:00:00,64.77,64.77,64.46,64.51,30500.0,59.3812,59.3812,59.0969,59.1428,30500.0
2014-12-18 13:10:00,64.52,64.65,64.48,64.61,7600.0,59.152,59.2711,59.1153,59.2345,7600.0
2014-12-18 13:20:00,64.65,64.78,64.62,64.77,5900.0,59.2711,59.3903,59.2436,59.3812,5900.0
2014-12-18 13:30:00,64.78,64.81,64.69,64.76,8700.0,59.3903,59.4178,59.3078,59.372,8700.0
2014-12-18 13:40:00,64.67,64.75,64.61,64.72,9300.0,59.2895,59.3628,59.2345,59.3353,9300.0
2014-12-18 13:50:00,64.69,64.84,64.69,64.81,10500.0,59.3078,59.4453,59.3078,59.4178,10500.0
2014-12-18 14:00:00,64.84,64.88,64.68,64.69,10100.0,59.4453,59.482,59.2986,59.3078,10100.0
2014-12-18 14:10:00,64.73,64.76,64.65,64.69,6600.0,59.3445,59.372,59.2711,59.3078,6600.0
2014-12-18 14:20:00,64.74,64.74,64.61,64.69,18500.0,59.3537,59.3537,59.2345,59.3078,18500.0
2014-12-18 14:30:00,64.71,64.84,64.66,64.81,14800.0,59.3261,59.4453,59.2803,59.4178,14800.0
2014-12-18 14:40:00,64.83,64.83,64.61,64.64,10300.0,59.4362,59.4362,59.2345,59.262,10300.0
2014-12-18 14:50:00,64.61,64.78,64.61,64.77,25500.0,59.2345,59.3903,59.2345,59.3812,25500.0
2014-12-18 15:00:00,64.8,65.0,64.75,64.98,11400.0,59.4087,59.592,59.3628,59.5737,11400.0
2014-12-18 15:10:00,64.99,65.06,64.94,65.01,13500.0,59.5829,59.647,59.537,59.6012,13500.0
2014-12-18 15:20:00,65.01,65.13,64.97,65.11,20200.0,59.6012,59.7112,59.5645,59.6929,20200.0
2014-12-18 15:30:00,65.13,65.24,65.08,65.2,27100.0,59.7112,59.8121,59.6654,59.7754,27100.0
2014-12-18 15:40:00,65.2,65.42,65.19,65.41,54700.0,59.7754,59.9771,59.7662,59.9679,54700.0
2014-12-18 15:50:00,65.41,65.6,65.39,65.48,166700.0,59.9679,60.1421,59.9496,60.0321,166700.0
2014-12-19 09:30:00,65.81,66.24,65.46,65.47,199400.0,60.3346,60.7289,60.0137,60.0229,199400.0
2014-12-19 09:40:00,65.48,65.98,65.31,65.96,24200.0,60.0321,60.4905,59.8762,60.4721,24200.0
2014-12-19 09:50:00,65.96,66.28,65.7,66.2,19200.0,60.4721,60.7655,60.2338,60.6922,19200.0
2014-12-19 10:00:00,66.2,66.33,65.94,66.25,18000.0,60.6922,60.8114,60.4538,60.738,18000.0
2014-12-19 10:10:00,66.23,66.26,65.87,65.92,19300.0,60.7197,60.7472,60.3896,60.4355,19300.0
2014-12-19 10:20:00,65.84,65.94,65.7,65.8,16400.0,60.3621,60.4538,60.2338,60.3255,16400.0
2014-12-19 10:30:00,65.81,65.95,65.69,65.8,14800.0,60.3346,60.463,60.2246,60.3255,14800.0
2014-12-19 10:40:00,65.81,66.02,65.81,65.85,22500.0,60.3346,60.5272,60.3346,60.3713,22500.0
2014-12-19 10:50:00,65.86,65.98,65.81,65.87,39400.0,60.3805,60.4905,60.3346,60.3896,39400.0
2014-12-19 11:00:00,65.87,65.9,65.76,65.77,24000.0,60.3896,60.4171,60.2888,60.298,24000.0
2014-12-19 11:10:00,65.8,65.92,65.75,65.84,21000.0,60.3255,60.4355,60.2796,60.3621,21000.0
2014-12-19 11:20:00,65.8,65.89,65.72,65.83,13600.0,60.3255,60.408,60.2521,60.353,13600.0
2014-12-19 11:30:00,65.85,65.91,65.79,65.86,25500.0,60.3713,60.4263,60.3163,60.3805,25500.0
2014-12-19 11:40:00,65.88,65.94,65.88,65.9,22900.0,60.3988,60.4538,60.3988,60.4171,22900.0
2014-12-19 11:50:00,65.91,65.98,65.9,65.92,7400.0,60.4263,60.4905,60.4171,60.4355,7400.0
2014-12-19 12:00:00,65.91,66.04,65.91,66.01,4600.0,60.4263,60.5455,60.4263,60.518,4600.0
2014-12-19 12:10:00,65.99,66.04,65.92,65.94,6500.0,60.4997,60.5455,60.4355,60.4538,6500.0
2014-12-19 12:20:00,65.95,66.0,65.9,65.92,9000.0,60.463,60.5088,60.4171,60.4355,9000.0
2014-12-19 12:30:00,65.91,65.96,65.89,65.96,7000.0,60.4263,60.4721,60.408,60.4721,7000.0
2014-12-19 12:40:00,65.95,66.02,65.94,65.97,6500.0,60.463,60.5272,60.4538,60.4813,6500.0
2014-12-19 12:50:00,65.97,66.11,65.96,66.09,17500.0,60.4813,60.6097,60.4721,60.5913,17500.0
2014-12-19 13:00:00,66.09,66.27,66.07,66.26,21400.0,60.5913,60.7564,60.573,60.7472,21400.0
2014-12-19 13:10:00,66.27,66.33,66.24,66.33,10300.0,60.7564,60.8114,60.7289,60.8114,10300.0
2014-12-19 13:20:00,66.34,66.4,66.3,66.36,9100.0,60.8205,60.8755,60.7839,60.8389,9100.0
2014-12-19 13:30:00,66.36,66.42,66.35,66.39,8500.0,60.8389,60.8939,60.8297,60.8664,8500.0
2014-12-19 13:40:00,66.37,66.52,66.35,66.51,21800.0,60.848,60.9856,60.8297,60.9764,21800.0
2014-12-19 13:50:00,66.5,66.52,66.49,66.5,20800.0,60.9672,60.9856,60.9581,60.9672,20800.0
2014-12-19 14:00:00,66.5,66.57,66.5,66.54,13600.0,60.9672,61.0314,60.9672,61.0039,13600.0
2014-12-19 14:10:00,66.52,66.57,66.5,66.56,10200.0,60.9856,61.0314,60.9672,61.0222,10200.0
2014-12-19 14:20:00,66.55,66.6,66.5,66.56,13400.0,61.0131,61.0589,60.9672,61.0222,13400.0
2014-12-19 14:30:00,66.57,66.79,66.57,66.73,40200.0,61.0314,61.2331,61.0314,61.1781,40200.0
2014-12-19 14:40:00,66.73,66.73,66.6,66.61,15200.0,61.1781,61.1781,61.0589,61.0681,15200.0
2014-12-19 14:50:00,66.62,66.66,66.55,66.58,12900.0,61.0772,61.1139,61.0131,61.0406,12900.0
2014-12-19 15:00:00,66.58,66.61,66.39,66.42,15800.0,61.0406,61.0681,60.8664,60.8939,15800.0
2014-12-19 15:10:00,66.41,66.51,66.35,66.5,40900.0,60.8847,60.9764,60.8297,60.9672,40900.0
2014-12-19 15:20:00,66.5,66.62,66.5,66.62,30900.0,60.9672,61.0772,60.9672,61.0772,30900.0
2014-12-19 15:30:00,66.62,66.82,66.59,66.81,55800.0,61.0772,61.2606,61.0497,61.2514,55800.0
2014-12-19 15:40:00,66.81,66.87,66.68,66.74,89500.0,61.2514,61.3064,61.1322,61.1873,89500.0
2014-12-19 15:50:00,66.74,66.97,66.67,66.78,140600.0,61.1873,61.3981,61.1231,61.2239,140600.0
2014-12-22 09:30:00,66.68,66.74,65.76,65.76,22300.0,61.1322,61.1873,60.2888,60.2888,22300.0
2014-12-22 09:40:00,65.73,65.81,65.4,65.52,25500.0,60.2613,60.3346,59.9587,60.0688,25500.0
2014-12-22 09:50:00,65.48,65.67,65.48,65.64,11900.0,60.0321,60.2063,60.0321,60.1788,11900.0
2014-12-22 10:00:00,65.61,65.79,65.6,65.74,14000.0,60.1513,60.3163,60.1421,60.2705,14000.0
2014-12-22 10:10:00,65.74,65.89,65.68,65.86,19400.0,60.2705,60.408,60.2154,60.3805,19400.0
2014-12-22 10:20:00,65.86,65.94,65.74,65.74,21900.0,60.3805,60.4538,60.2705,60.2705,21900.0
2014-12-22 10:30:00,65.75,65.91,65.65,65.9,64200.0,60.2796,60.4263,60.1879,60.4171,64200.0
2014-12-22 10:40:00,65.9,66.01,65.88,65.92,35500.0,60.4171,60.518,60.3988,60.4355,35500.0
2014-12-22 10:50:00,65.91,66.0,65.78,66.0,19400.0,60.4263,60.5088,60.3071,60.5088,19400.0
2014-12-22 11:00:00,65.98,66.0,65.88,65.9,27400.0,60.4905,60.5088,60.3988,60.4171,27400.0
2014-12-22 11:10:00,65.92,65.92,65.67,65.67,12000.0,60.4355,60.4355,60.2063,60.2063,12000.0
2014-12-22 11:20:00,65.67,65.69,65.54,65.64,15000.0,60.2063,60.2246,60.0871,60.1788,15000.0
2014-12-22 11:30:00,65.68,65.76,65.65,65.7,26500.0,60.2154,60.2888,60.1879,60.2338,26500.0
2014-12-22 11:40:00,65.7,65.78,65.68,65.72,22200.0,60.2338,60.3071,60.2154,60.2521,22200.0
2014-12-22 11:50:00,65.72,65.76,65.67,65.74,21400.0,60.2521,60.2888,60.2063,60.2705,21400.0
2014-12-22 12:00:00,65.74,65.74,65.58,65.68,19100.0,60.2705,60.2705,60.1238,60.2154,19100.0
2014-12-22 12:10:00,65.67,65.71,65.6,65.63,18900.0,60.2063,60.2429,60.1421,60.1696,18900.0
2014-12-22 12:20:00,65.63,65.64,65.56,65.58,15200.0,60.1696,60.1788,60.1054,60.1238,15200.0
2014-12-22 12:30:00,65.59,65.62,65.56,65.59,9700.0,60.1329,60.1604,60.1054,60.1329,9700.0
2014-12-22 12:40:00,65.59,65.65,65.58,65.61,6500.0,60.1329,60.1879,60.1238,60.1513,6500.0
2014-12-22 12:50:00,65.6,65.67,65.58,65.61,6700.0,60.1421,60.2063,60.1238,60.1513,6700.0
2014-12-22 13:00:00,65.62,65.67,65.62,65.65,7200.0,60.1604,60.2063,60.1604,60.1879,7200.0
2014-12-22 13:10:00,65.65,65.68,65.6,65.61,137200.0,60.1879,60.2154,60.1421,60.1513,137200.0
2014-12-22 13:20:00,65.61,65.67,65.54,65.57,74000.0,60.1513,60.2063,60.0871,60.1146,74000.0
2014-12-22 13:30:00,65.54,65.67,65.47,65.65,31000.0,60.0871,60.2063,60.0229,60.1879,31000.0
2014-12-22 13:40:00,65.65,65.88,65.65,65.85,28100.0,60.1879,60.3988,60.1879,60.3713,28100.0
2014-12-22 13:50:00,65.86,65.9,65.83,65.85,14600.0,60.3805,60.4171,60.353,60.3713,14600.0
2014-12-22 14:00:00,65.84,65.84,65.76,65.78,10400.0,60.3621,60.3621,60.2888,60.3071,10400.0
2014-12-22 14:10:00,65.78,65.9,65.77,65.82,9600.0,60.3071,60.4171,60.298,60.3438,9600.0
2014-12-22 14:20:00,65.84,65.97,65.84,65.95,11800.0,60.3621,60.4813,60.3621,60.463,11800.0
2014-12-22 14:30:00,65.96,66.06,65.94,65.94,10100.0,60.4721,60.5638,60.4538,60.4538,10100.0
2014-12-22 14:40:00,65.94,66.02,65.9,65.91,9700.0,60.4538,60.5272,60.4171,60.4263,9700.0
2014-12-22 14:50:00,65.9,66.02,65.85,66.02,33800.0,60.4171,60.5272,60.3713,60.5272,33800.0
2014-12-22 15:00:00,65.99,66.11,65.98,66.05,10200.0,60.4997,60.6097,60.4905,60.5547,10200.0
2014-12-22 15:10:00,66.06,66.11,66.03,66.08,13500.0,60.5638,60.6097,60.5363,60.5822,13500.0
2014-12-22 15:20:00,66.09,66.15,66.07,66.07,11200.0,60.5913,60.6463,60.573,60.573,11200.0
2014-12-22 15:30:00,66.08,66.18,66.08,66.15,20000.0,60.5822,60.6738,60.5822,60.6463,20000.0
2014-12-22 15:40:00,66.15,66.21,66.03,66.04,30900.0,60.6463,60.7013,60.5363,60.5455,30900.0
2014-12-22 15:50:00,66.03,66.14,66.03,66.09,64000.0,60.5363,60.6372,60.5363,60.5913,64000.0
2014-12-23 09:30:00,66.17,66.44,66.16,66.44,11600.0,60.6647,60.9122,60.6555,60.9122,11600.0
2014-12-23 09:40:00,66.45,66.57,66.3,66.43,11500.0,60.9214,61.0314,60.7839,60.903,11500.0
2014-12-23 09:50:00,66.54,66.56,66.32,66.33,5400.0,61.0039,61.0222,60.8022,60.8114,5400.0
2014-12-23 10:00:00,66.31,66.62,66.17,66.46,23200.0,60.793,61.0772,60.6647,60.9305,23200.0
2014-12-23 10:10:00,66.49,66.62,66.43,66.58,10100.0,60.9581,61.0772,60.903,61.0406,10100.0
2014-12-23 10:20:00,66.62,66.63,66.44,66.59,26200.0,61.0772,61.0864,60.9122,61.0497,26200.0
2014-12-23 10:30:00,66.62,66.78,66.52,66.65,15800.0,61.0772,61.2239,60.9856,61.1047,15800.0
2014-12-23 10:40:00,66.65,66.7,66.56,66.65,9900.0,61.1047,61.1506,61.0222,61.1047,9900.0
2014-12-23 10:50:00,66.64,66.72,66.57,66.7,24500.0,61.0956,61.1689,61.0314,61.1506,24500.0
2014-12-23 11:00:00,66.69,66.8,66.56,66.56,19300.0,61.1414,61.2423,61.0222,61.0222,19300.0
2014-12-23 11:10:00,66.57,66.6,66.47,66.58,11700.0,61.0314,61.0589,60.9397,61.0406,11700.0
2014-12-23 11:20:00,66.56,66.74,66.56,66.68,7200.0,61.0222,61.1873,61.0222,61.1322,7200.0
2014-12-23 11:30:00,66.68,66.69,66.61,66.65,9400.0,61.1322,61.1414,61.0681,61.1047,9400.0
2014-12-23 11:40:00,66.64,66.72,66.57,66.72,11100.0,61.0956,61.1689,61.0314,61.1689,11100.0
2014-12-23 11:50:00,66.72,66.72,66.65,66.65,5600.0,61.1689,61.1689,61.1047,61.1047,5600.0
2014-12-23 12:00:00,66.64,66.67,66.57,66.58,12400.0,61.0956,61.1231,61.0314,61.0406,12400.0
2014-12-23 12:10:00,66.58,66.58,66.5,66.52,10500.0,61.0406,61.0406,60.9672,60.9856,10500.0
2014-12-23 12:20:00,66.53,66.64,66.53,66.55,9200.0,60.9947,61.0956,60.9947,61.0131,9200.0
2014-12-23 12:30:00,66.55,66.57,66.47,66.56,9800.0,61.0131,61.0314,60.9397,61.0222,9800.0
2014-12-23 12:40:00,66.55,66.55,66.45,66.5,6300.0,61.0131,61.0131,60.9214,60.9672,6300.0
2014-12-23 12:50:00,66.51,66.52,66.36,66.37,15500.0,60.9764,60.9856,60.8389,60.848,15500.0
2014-12-23 13:00:00,66.36,66.36,66.26,66.27,7000.0,60.8389,60.8389,60.7472,60.7564,7000.0
2014-12-23 13:10:00,66.26,66.32,66.25,66.28,8500.0,60.7472,60.8022,60.738,60.7655,8500.0
2014-12-23 13:20:00,66.28,66.29,66.19,66.19,9400.0,60.7655,60.7747,60.683,60.683,9400.0
2014-12-23 13:30:00,66.19,66.21,66.01,66.02,15600.0,60.683,60.7013,60.518,60.5272,15600.0
2014-12-23 13:40:00,66.03,66.05,65.94,65.94,22000.0,60.5363,60.5547,60.4538,60.4538,22000.0
2014-12-23 13:50:00,65.95,66.16,65.95,66.12,10600.0,60.463,60.6555,60.463,60.6188,10600.0
2014-12-23 14:00:00,66.13,66.25,66.12,66.23,14600.0,60.628,60.738,60.6188,60.7197,14600.0
2014-12-23 14:10:00,66.23,66.29,66.18,66.25,30400.0,60.7197,60.7747,60.6738,60.738,30400.0
2014-12-23 14:20:00,66.24,66.25,66.14,66.16,6800.0,60.7289,60.738,60.6372,60.6555,6800.0
2014-12-23 14:30:00,66.16,66.22,66.1,66.22,18200.0,60.6555,60.7105,60.6005,60.7105,18200.0
2014-12-23 14:40:00,66.22,66.28,66.22,66.26,7900.0,60.7105,60.7655,60.7105,60.7472,7900.0
2014-12-23 14:50:00,66.25,66.29,66.2,66.22,11800.0,60.738,60.7747,60.6922,60.7105,11800.0
2014-12-23 15:00:00,66.23,66.26,66.21,66.22,15300.0,60.7197,60.7472,60.7013,60.7105,15300.0
2014-12-23 15:10:00,66.21,66.3,66.21,66.3,15600.0,60.7013,60.7839,60.7013,60.7839,15600.0
2014-12-23 15:20:00,66.3,66.31,66.2,66.26,23300.0,60.7839,60.793,60.6922,60.7472,23300.0
2014-12-23 15:30:00,66.26,66.33,66.17,66.24,48800.0,60.7472,60.8114,60.6647,60.7289,48800.0
2014-12-23 15:40:00,66.23,66.3,66.22,66.26,33100.0,60.7197,60.7839,60.7105,60.7472,33100.0
2014-12-23 15:50:00,66.25,66.43,66.25,66.31,69600.0,60.738,60.903,60.738,60.793,69600.0
2014-12-24 09:30:00,66.14,66.39,66.14,66.23,10000.0,60.6372,60.8664,60.6372,60.7197,10000.0
2014-12-24 09:40:00,66.19,66.24,65.96,66.22,12100.0,60.683,60.7289,60.4721,60.7105,12100.0
2014-12-24 09:50:00,66.22,66.4,66.22,66.37,13300.0,60.7105,60.8755,60.7105,60.848,13300.0
2014-12-24 10:00:00,66.42,66.46,66.31,66.31,16900.0,60.8939,60.9305,60.793,60.793,16900.0
2014-12-24 10:10:00,66.36,66.45,66.25,66.28,8600.0,60.8389,60.9214,60.738,60.7655,8600.0
2014-12-24 10:20:00,66.27,66.4,66.24,66.4,6900.0,60.7564,60.8755,60.7289,60.8755,6900.0
2014-12-24 10:30:00,66.38,66.41,66.32,66.41,6400.0,60.8572,60.8847,60.8022,60.8847,6400.0
2014-12-24 10:40:00,66.4,66.41,66.35,66.37,4600.0,60.8755,60.8847,60.8297,60.848,4600.0
2014-12-24 10:50:00,66.34,66.38,66.33,66.34,8400.0,60.8205,60.8572,60.8114,60.8205,8400.0
2014-12-24 11:00:00,66.38,66.46,66.37,66.45,10900.0,60.8572,60.9305,60.848,60.9214,10900.0
2014-12-24 11:10:00,66.47,66.47,66.4,66.42,8100.0,60.9397,60.9397,60.8755,60.8939,8100.0
2014-12-24 11:20:00,66.41,66.41,66.37,66.41,7600.0,60.8847,60.8847,60.848,60.8847,7600.0
2014-12-24 11:30:00,66.42,66.46,66.4,66.43,13500.0,60.8939,60.9305,60.8755,60.903,13500.0
2014-12-24 11:40:00,66.44,66.52,66.43,66.48,7900.0,60.9122,60.9856,60.903,60.9489,7900.0
2014-12-24 11:50:00,66.51,66.57,66.42,66.57,14600.0,60.9764,61.0314,60.8939,61.0314,14600.0
2014-12-24 12:00:00,66.57,66.57,66.5,66.51,25300.0,61.0314,61.0314,60.9672,60.9764,25300.0
2014-12-24 12:10:00,66.51,66.53,66.49,66.51,11200.0,60.9764,60.9947,60.9581,60.9764,11200.0
2014-12-24 12:20:00,66.51,66.58,66.49,66.56,7600.0,60.9764,61.0406,60.9581,61.0222,7600.0
2014-12-24 12:30:00,66.56,66.61,66.51,66.54,8000.0,61.0222,61.0681,60.9764,61.0039,8000.0
2014-12-24 12:40:00,66.53,66.55,66.43,66.43,16300.0,60.9947,61.0131,60.903,60.903,16300.0
2014-12-24 12:50:00,66.43,66.44,66.26,66.28,25600.0,60.903,60.9122,60.7472,60.7655,25600.0
2014-12-26 09:30:00,66.62,66.77,66.35,66.76,5000.0,61.0772,61.2148,60.8297,61.2056,5000.0
2014-12-26 09:40:00,66.65,66.75,66.5,66.59,5200.0,61.1047,61.1964,60.9672,61.0497,5200.0
2014-12-26 09:50:00,66.53,66.53,66.27,66.38,6900.0,60.9947,60.9947,60.7564,60.8572,6900.0
2014-12-26 10:00:00,66.41,66.65,66.41,66.57,4600.0,60.8847,61.1047,60.8847,61.0314,4600.0
2014-12-26 10:10:00,66.53,66.72,66.5,66.72,6500.0,60.9947,61.1689,60.9672,61.1689,6500.0
2014-12-26 10:20:00,66.74,66.86,66.74,66.79,3500.0,61.1873,61.2973,61.1873,61.2331,3500.0
2014-12-26 10:30:00,66.83,66.83,66.7,66.72,5100.0,61.2698,61.2698,61.1506,61.1689,5100.0
2014-12-26 10:40:00,66.71,66.73,66.57,66.69,9200.0,61.1597,61.1781,61.0314,61.1414,9200.0
2014-12-26 10:50:00,66.67,66.7,66.61,66.63,7100.0,61.1231,61.1506,61.0681,61.0864,7100.0
2014-12-26 11:00:00,66.61,66.64,66.55,66.6,6300.0,61.0681,61.0956,61.0131,61.0589,6300.0
2014-12-26 11:10:00,66.59,66.65,66.56,66.65,5300.0,61.0497,61.1047,61.0222,61.1047,5300.0
2014-12-26 11:20:00,66.66,66.71,66.62,66.71,8600.0,61.1139,61.1597,61.0772,61.1597,8600.0
2014-12-26 11:30:00,66.7,66.78,66.67,66.78,8200.0,61.1506,61.2239,61.1231,61.2239,8200.0
2014-12-26 11:40:00,66.79,66.82,66.74,66.78,5000.0,61.2331,61.2606,61.1873,61.2239,5000.0
2014-12-26 11:50:00,66.77,66.84,66.77,66.84,2000.0,61.2148,61.2789,61.2148,61.2789,2000.0
2014-12-26 12:00:00,66.89,66.89,66.83,66.83,1900.0,61.3248,61.3248,61.2698,61.2698,1900.0
2014-12-26 12:10:00,66.82,66.85,66.77,66.82,4600.0,61.2606,61.2881,61.2148,61.2606,4600.0
2014-12-26 12:20:00,66.81,66.81,66.75,66.75,6500.0,61.2514,61.2514,61.1964,61.1964,6500.0
2014-12-26 12:30:00,66.74,66.84,66.73,66.76,11500.0,61.1873,61.2789,61.1781,61.2056,11500.0
2014-12-26 12:40:00,66.74,66.77,66.73,66.76,5000.0,61.1873,61.2148,61.1781,61.2056,5000.0
2014-12-26 12:50:00,66.75,66.75,66.57,66.57,7200.0,61.1964,61.1964,61.0314,61.0314,7200.0
2014-12-26 13:00:00,66.59,66.59,66.35,66.35,2700.0,61.0497,61.0497,60.8297,60.8297,2700.0
2014-12-26 13:10:00,66.36,66.43,66.36,66.43,5200.0,60.8389,60.903,60.8389,60.903,5200.0
2014-12-26 13:20:00,66.44,66.51,66.36,66.36,4300.0,60.9122,60.9764,60.8389,60.8389,4300.0
2014-12-26 13:30:00,66.37,66.45,66.37,66.41,4600.0,60.848,60.9214,60.848,60.8847,4600.0
2014-12-26 13:40:00,66.41,66.41,66.36,66.37,2600.0,60.8847,60.8847,60.8389,60.848,2600.0
2014-12-26 13:50:00,66.37,66.46,66.37,66.43,2700.0,60.848,60.9305,60.848,60.903,2700.0
2014-12-26 14:00:00,66.42,66.59,66.42,66.59,9500.0,60.8939,61.0497,60.8939,61.0497,9500.0
2014-12-26 14:10:00,66.55,66.59,66.55,66.57,3300.0,61.0131,61.0497,61.0131,61.0314,3300.0
2014-12-26 14:20:00,66.55,66.56,66.5,66.54,8600.0,61.0131,61.0222,60.9672,61.0039,8600.0
2014-12-26 14:30:00,66.53,66.64,66.52,66.55,14200.0,60.9947,61.0956,60.9856,61.0131,14200.0
2014-12-26 14:40:00,66.58,66.6,66.51,66.59,4600.0,61.0406,61.0589,60.9764,61.0497,4600.0
2014-12-26 14:50:00,66.59,66.6,66.52,66.52,4200.0,61.0497,61.0589,60.9856,60.9856,4200.0
2014-12-26 15:00:00,66.53,66.53,66.47,66.5,4500.0,60.9947,60.9947,60.9397,60.9672,4500.0
2014-12-26 15:10:00,66.48,66.58,66.48,66.55,5000.0,60.9489,61.0406,60.9489,61.0131,5000.0
2014-12-26 15:20:00,66.54,66.56,66.45,66.46,11400.0,61.0039,61.0222,60.9214,60.9305,11400.0
2014-12-26 15:30:00,66.45,66.49,66.43,66.45,8600.0,60.9214,60.9581,60.903,60.9214,8600.0
2014-12-26 15:40:00,66.45,66.48,66.36,66.36,12300.0,60.9214,60.9489,60.8389,60.8389,12300.0
2014-12-26 15:50:00,66.36,66.38,66.32,66.35,26600.0,60.8389,60.8572,60.8022,60.8297,26600.0
2014-12-29 09:30:00,65.98,66.29,65.98,66.24,16200.0,60.4905,60.7747,60.4905,60.7289,16200.0
2014-12-29 09:40:00,66.35,66.67,66.21,66.28,5600.0,60.8297,61.1231,60.7013,60.7655,5600.0
2014-12-29 09:50:00,66.23,66.39,66.1,66.31,4700.0,60.7197,60.8664,60.6005,60.793,4700.0
2014-12-29 10:00:00,66.24,66.41,66.12,66.37,9900.0,60.7289,60.8847,60.6188,60.848,9900.0
2014-12-29 10:10:00,66.32,66.67,66.32,66.57,10200.0,60.8022,61.1231,60.8022,61.0314,10200.0
2014-12-29 10:20:00,66.55,66.55,66.34,66.53,3300.0,61.0131,61.0131,60.8205,60.9947,3300.0
2014-12-29 10:30:00,66.5,66.66,66.48,66.55,5400.0,60.9672,61.1139,60.9489,61.0131,5400.0
2014-12-29 10:40:00,66.5,66.65,66.47,66.54,14000.0,60.9672,61.1047,60.9397,61.0039,14000.0
2014-12-29 10:50:00,66.53,66.81,66.51,66.7,21400.0,60.9947,61.2514,60.9764,61.1506,21400.0
2014-12-29 11:00:00,66.65,66.68,66.55,66.6,5100.0,61.1047,61.1322,61.0131,61.0589,5100.0
2014-12-29 11:10:00,66.57,66.62,66.46,66.54,4500.0,61.0314,61.0772,60.9305,61.0039,4500.0
2014-12-29 11:20:00,66.55,66.63,66.5,66.63,5600.0,61.0131,61.0864,60.9672,61.0864,5600.0
2014-12-29 11:30:00,66.66,66.73,66.64,66.66,6300.0,61.1139,61.1781,61.0956,61.1139,6300.0
2014-12-29 11:40:00,66.66,66.69,66.53,66.55,12000.0,61.1139,61.1414,60.9947,61.0131,12000.0
2014-12-29 11:50:00,66.56,66.6,66.48,66.48,8300.0,61.0222,61.0589,60.9489,60.9489,8300.0
2014-12-29 12:00:00,66.48,66.57,66.46,66.57,10300.0,60.9489,61.0314,60.9305,61.0314,10300.0
2014-12-29 12:10:00,66.57,66.59,66.5,66.57,4700.0,61.0314,61.0497,60.9672,61.0314,4700.0
2014-12-29 12:20:00,66.59,66.59,66.51,66.56,4500.0,61.0497,61.0497,60.9764,61.0222,4500.0
2014-12-29 12:30:00,66.57,66.65,66.55,66.58,7000.0,61.0314,61.1047,61.0131,61.0406,7000.0
2014-12-29 12:40:00,66.6,66.67,66.51,66.59,6700.0,61.0589,61.1231,60.9764,61.0497,6700.0
2014-12-29 12:50:00,66.58,66.62,66.54,66.56,10700.0,61.0406,61.0772,61.0039,61.0222,10700.0
2014-12-29 13:00:00,66.55,66.67,66.46,66.62,22500.0,61.0131,61.1231,60.9305,61.0772,22500.0
2014-12-29 13:10:00,66.62,66.62,66.54,66.59,5100.0,61.0772,61.0772,61.0039,61.0497,5100.0
2014-12-29 13:20:00,66.6,66.67,66.59,66.63,5300.0,61.0589,61.1231,61.0497,61.0864,5300.0
2014-12-29 13:30:00,66.64,66.65,66.56,66.56,2700.0,61.0956,61.1047,61.0222,61.0222,2700.0
2014-12-29 13:40:00,66.55,66.63,66.52,66.62,9600.0,61.0131,61.0864,60.9856,61.0772,9600.0
2014-12-29 13:50:00,66.57,66.68,66.56,66.64,17000.0,61.0314,61.1322,61.0222,61.0956,17000.0
2014-12-29 14:00:00,66.64,66.69,66.58,66.67,2300.0,61.0956,61.1414,61.0406,61.1231,2300.0
2014-12-29 14:10:00,66.65,66.67,66.63,66.64,2000.0,61.1047,61.1231,61.0864,61.0956,2000.0
2014-12-29 14:20:00,66.63,66.72,66.61,66.64,9900.0,61.0864,61.1689,61.0681,61.0956,9900.0
2014-12-29 14:30:00,66.64,66.72,66.62,66.71,4900.0,61.0956,61.1689,61.0772,61.1597,4900.0
2014-12-29 14:40:00,66.71,66.86,66.71,66.83,15200.0,61.1597,61.2973,61.1597,61.2698,15200.0
2014-12-29 14:50:00,66.81,66.83,66.76,66.81,7200.0,61.2514,61.2698,61.2056,61.2514,7200.0
2014-12-29 15:00:00,66.84,66.85,66.78,66.82,5000.0,61.2789,61.2881,61.2239,61.2606,5000.0
2014-12-29 15:10:00,66.83,66.92,66.83,66.89,9600.0,61.2698,61.3523,61.2698,61.3248,9600.0
2014-12-29 15:20:00,66.89,66.9,66.82,66.85,6400.0,61.3248,61.3339,61.2606,61.2881,6400.0
2014-12-29 15:30:00,66.85,66.87,66.83,66.87,13900.0,61.2881,61.3064,61.2698,61.3064,13900.0
2014-12-29 15:40:00,66.87,66.9,66.84,66.86,22300.0,61.3064,61.3339,61.2789,61.2973,22300.0
2014-12-29 15:50:00,66.86,66.88,66.85,66.85,29500.0,61.2973,61.3156,61.2881,61.2881,29500.0
2014-12-30 09:30:00,66.62,66.85,66.59,66.73,6000.0,61.0772,61.2881,61.0497,61.1781,6000.0
2014-12-30 09:40:00,66.72,66.89,66.65,66.86,21200.0,61.1689,61.3248,61.1047,61.2973,21200.0
2014-12-30 09:50:00,66.88,67.11,66.88,67.05,16800.0,61.3156,61.5265,61.3156,61.4715,16800.0
2014-12-30 10:00:00,67.01,67.03,66.7,66.73,17600.0,61.4348,61.4531,61.1506,61.1781,17600.0
2014-12-30 10:10:00,66.77,66.77,66.63,66.64,11200.0,61.2148,61.2148,61.0864,61.0956,11200.0
2014-12-30 10:20:00,66.59,66.75,66.59,66.61,7800.0,61.0497,61.1964,61.0497,61.0681,7800.0
2014-12-30 10:30:00,66.6,66.78,66.6,66.77,10800.0,61.0589,61.2239,61.0589,61.2148,10800.0
2014-12-30 10:40:00,66.77,66.9,66.77,66.9,5800.0,61.2148,61.3339,61.2148,61.3339,5800.0
2014-12-30 10:50:00,66.88,66.95,66.81,66.84,8100.0,61.3156,61.3798,61.2514,61.2789,8100.0
2014-12-30 11:00:00,66.84,66.85,66.74,66.79,12600.0,61.2789,61.2881,61.1873,61.2331,12600.0
2014-12-30 11:10:00,66.81,66.92,66.78,66.92,8900.0,61.2514,61.3523,61.2239,61.3523,8900.0
2014-12-30 11:20:00,66.91,66.93,66.85,66.91,13000.0,61.3431,61.3614,61.2881,61.3431,13000.0
2014-12-30 11:30:00,66.91,66.91,66.81,66.83,11100.0,61.3431,61.3431,61.2514,61.2698,11100.0
2014-12-30 11:40:00,66.83,66.86,66.82,66.86,2700.0,61.2698,61.2973,61.2606,61.2973,2700.0
2014-12-30 11:50:00,66.85,66.85,66.74,66.81,9100.0,61.2881,61.2881,61.1873,61.2514,9100.0
2014-12-30 12:00:00,66.79,66.81,66.73,66.73,6200.0,61.2331,61.2514,61.1781,61.1781,6200.0
2014-12-30 12:10:00,66.73,66.75,66.61,66.68,9100.0,61.1781,61.1964,61.0681,61.1322,9100.0
2014-12-30 12:20:00,66.67,66.67,66.56,66.59,8600.0,61.1231,61.1231,61.0222,61.0497,8600.0
2014-12-30 12:30:00,66.63,66.7,66.62,66.65,28700.0,61.0864,61.1506,61.0772,61.1047,28700.0
2014-12-30 12:40:00,66.65,66.67,66.61,66.64,10300.0,61.1047,61.1231,61.0681,61.0956,10300.0
2014-12-30 12:50:00,66.63,66.65,66.61,66.61,2000.0,61.0864,61.1047,61.0681,61.0681,2000.0
2014-12-30 13:00:00,66.62,66.7,66.58,66.7,6800.0,61.0772,61.1506,61.0406,61.1506,6800.0
2014-12-30 13:10:00,66.67,66.72,66.66,66.67,5400.0,61.1231,61.1689,61.1139,61.1231,5400.0
2014-12-30 13:20:00,66.68,66.69,66.55,66.55,2900.0,61.1322,61.1414,61.0131,61.0131,2900.0
2014-12-30 13:30:00,66.55,66.61,66.52,66.61,3300.0,61.0131,61.0681,60.9856,61.0681,3300.0
2014-12-30 13:40:00,66.6,66.6,66.48,66.54,7000.0,61.0589,61.0589,60.9489,61.0039,7000.0
2014-12-30 13:50:00,66.56,66.6,66.51,66.54,3100.0,61.0222,61.0589,60.9764,61.0039,3100.0
2014-12-30 14:00:00,66.5,66.59,66.48,66.56,7100.0,60.9672,61.0497,60.9489,61.0222,7100.0
2014-12-30 14:10:00,66.58,66.62,66.52,66.52,2900.0,61.0406,61.0772,60.9856,60.9856,2900.0
2014-12-30 14:20:00,66.51,66.58,66.51,66.57,2800.0,60.9764,61.0406,60.9764,61.0314,2800.0
2014-12-30 14:30:00,66.57,66.62,66.56,66.6,3400.0,61.0314,61.0772,61.0222,61.0589,3400.0
2014-12-30 14:40:00,66.6,66.68,66.6,66.62,8200.0,61.0589,61.1322,61.0589,61.0772,8200.0
2014-12-30 14:50:00,66.63,66.63,66.54,66.54,4800.0,61.0864,61.0864,61.0039,61.0039,4800.0
2014-12-30 15:00:00,66.55,66.56,66.53,66.56,3000.0,61.0131,61.0222,60.9947,61.0222,3000.0
2014-12-30 15:10:00,66.56,66.6,66.52,66.55,8100.0,61.0222,61.0589,60.9856,61.0131,8100.0
2014-12-30 15:20:00,66.56,66.56,66.51,66.52,4800.0,61.0222,61.0222,60.9764,60.9856,4800.0
2014-12-30 15:30:00,66.51,66.6,66.51,66.56,14300.0,60.9764,61.0589,60.9764,61.0222,14300.0
2014-12-30 15:40:00,66.57,66.57,66.45,66.48,15100.0,61.0314,61.0314,60.9214,60.9489,15100.0
2014-12-30 15:50:00,66.47,66.48,66.34,66.42,37000.0,60.9397,60.9489,60.8205,60.8939,37000.0
2014-12-31 09:30:00,66.52,66.66,66.41,66.66,42600.0,60.9856,61.1139,60.8847,61.1139,42600.0
2014-12-31 09:40:00,66.66,66.67,66.57,66.59,27900.0,61.1139,61.1231,61.0314,61.0497,27900.0
2014-12-31 09:50:00,66.61,66.88,66.61,66.84,17400.0,61.0681,61.3156,61.0681,61.2789,17400.0
2014-12-31 10:00:00,66.84,66.99,66.83,66.9,21200.0,61.2789,61.4165,61.2698,61.3339,21200.0
2014-12-31 10:10:00,66.9,67.1,66.89,67.09,11700.0,61.3339,61.5173,61.3248,61.5081,11700.0
2014-12-31 10:20:00,67.12,67.14,66.98,67.03,7600.0,61.5356,61.554,61.4073,61.4531,7600.0
2014-12-31 10:30:00,67.02,67.07,66.95,66.95,7400.0,61.444,61.4898,61.3798,61.3798,7400.0
2014-12-31 10:40:00,66.95,67.04,66.93,67.04,5500.0,61.3798,61.4623,61.3614,61.4623,5500.0
2014-12-31 10:50:00,67.03,67.19,67.03,67.13,5000.0,61.4531,61.5998,61.4531,61.5448,5000.0
2014-12-31 11:00:00,67.13,67.27,67.03,67.26,12700.0,61.5448,61.6732,61.4531,61.664,12700.0
2014-12-31 11:10:00,67.27,67.39,67.26,67.36,9400.0,61.6732,61.7832,61.664,61.7557,9400.0
2014-12-31 11:20:00,67.37,67.42,67.34,67.42,8600.0,61.7648,61.8107,61.7373,61.8107,8600.0
2014-12-31 11:30:00,67.41,67.42,67.28,67.28,5700.0,61.8015,61.8107,61.6823,61.6823,5700.0
2014-12-31 11:40:00,67.27,67.27,67.14,67.23,7300.0,61.6732,61.6732,61.554,61.6365,7300.0
2014-12-31 11:50:00,67.21,67.22,67.17,67.19,8200.0,61.6181,61.6273,61.5815,61.5998,8200.0
2014-12-31 12:00:00,67.18,67.18,67.06,67.13,5300.0,61.5906,61.5906,61.4806,61.5448,5300.0
2014-12-31 12:10:00,67.1,67.14,67.07,67.14,2700.0,61.5173,61.554,61.4898,61.554,2700.0
2014-12-31 12:20:00,67.1,67.1,66.89,67.02,9600.0,61.5173,61.5173,61.3248,61.444,9600.0
2014-12-31 12:30:00,67.05,67.05,66.87,66.87,5600.0,61.4715,61.4715,61.3064,61.3064,5600.0
2014-12-31 12:40:00,66.86,66.87,66.8,66.82,3400.0,61.2973,61.3064,61.2423,61.2606,3400.0
2014-12-31 12:50:00,66.82,66.82,66.73,66.79,3800.0,61.2606,61.2606,61.1781,61.2331,3800.0
2014-12-31 13:00:00,66.77,66.91,66.73,66.85,2500.0,61.2148,61.3431,61.1781,61.2881,2500.0
2014-12-31 13:10:00,66.77,66.79,66.71,66.73,2300.0,61.2148,61.2331,61.1597,61.1781,2300.0
2014-12-31 13:20:00,66.75,66.75,66.72,66.74,3100.0,61.1964,61.1964,61.1689,61.1873,3100.0
2014-12-31 13:30:00,66.76,66.87,66.76,66.83,2900.0,61.2056,61.3064,61.2056,61.2698,2900.0
2014-12-31 13:40:00,66.83,66.84,66.77,66.79,4100.0,61.2698,61.2789,61.2148,61.2331,4100.0
2014-12-31 13:50:00,66.79,66.79,66.69,66.71,3200.0,61.2331,61.2331,61.1414,61.1597,3200.0
2014-12-31 14:00:00,66.69,66.69,66.59,66.6,3100.0,61.1414,61.1414,61.0497,61.0589,3100.0
2014-12-31 14:10:00,66.61,66.61,66.47,66.52,5800.0,61.0681,61.0681,60.9397,60.9856,5800.0
2014-12-31 14:20:00,66.51,66.52,66.42,66.47,4400.0,60.9764,60.9856,60.8939,60.9397,4400.0
2014-12-31 14:30:00,66.46,66.46,66.21,66.23,10900.0,60.9305,60.9305,60.7013,60.7197,10900.0
2014-12-31 14:40:00,66.22,66.26,66.11,66.11,12300.0,60.7105,60.7472,60.6097,60.6097,12300.0
2014-12-31 14:50:00,66.1,66.13,66.06,66.09,9600.0,60.6005,60.628,60.5638,60.5913,9600.0
2014-12-31 15:00:00,66.08,66.1,66.03,66.06,7000.0,60.5822,60.6005,60.5363,60.5638,7000.0
2014-12-31 15:10:00,66.07,66.18,66.04,66.16,14300.0,60.573,60.6738,60.5455,60.6555,14300.0
2014-12-31 15:20:00,66.19,66.19,66.12,66.14,13700.0,60.683,60.683,60.6188,60.6372,13700.0
2014-12-31 15:30:00,66.14,66.14,66.02,66.03,20800.0,60.6372,60.6372,60.5272,60.5363,20800.0
2014-12-31 15:40:00,66.02,66.02,65.72,65.83,53100.0,60.5272,60.5272,60.2521,60.353,53100.0
2014-12-31 15:50:00,65.83,65.83,65.64,65.73,64600.0,60.353,60.353,60.1788,60.2613,64600.0
2015-01-02 09:30:00,66.39,67.05,66.39,66.85,41000.0,60.8664,61.4715,60.8664,61.2881,41000.0
2015-01-02 09:40:00,66.84,67.89,66.7,67.83,65500.0,61.2789,62.2416,61.1506,62.1866,65500.0
2015-01-02 09:50:00,67.8,67.91,67.39,67.51,55700.0,62.1591,62.2599,61.7832,61.8932,55700.0
2015-01-02 10:00:00,67.51,67.57,66.82,66.82,19400.0,61.8932,61.9482,61.2606,61.2606,19400.0
2015-01-02 10:10:00,66.82,67.41,66.81,66.89,19500.0,61.2606,61.8015,61.2514,61.3248,19500.0
2015-01-02 10:20:00,66.92,66.96,66.74,66.81,13100.0,61.3523,61.3889,61.1873,61.2514,13100.0
2015-01-02 10:30:00,66.81,66.82,66.44,66.44,20700.0,61.2514,61.2606,60.9122,60.9122,20700.0
2015-01-02 10:40:00,66.38,66.51,66.18,66.51,17100.0,60.8572,60.9764,60.6738,60.9764,17100.0
2015-01-02 10:50:00,66.5,66.72,66.42,66.72,11700.0,60.9672,61.1689,60.8939,61.1689,11700.0
2015-01-02 11:00:00,66.71,66.71,66.45,66.58,13200.0,61.1597,61.1597,60.9214,61.0406,13200.0
2015-01-02 11:10:00,66.54,66.54,66.36,66.5,17800.0,61.0039,61.0039,60.8389,60.9672,17800.0
2015-01-02 11:20:00,66.5,66.79,66.46,66.73,12400.0,60.9672,61.2331,60.9305,61.1781,12400.0
2015-01-02 11:30:00,66.74,66.81,66.59,66.72,13200.0,61.1873,61.2514,61.0497,61.1689,13200.0
2015-01-02 11:40:00,66.76,66.9,66.73,66.81,11600.0,61.2056,61.3339,61.1781,61.2514,11600.0
2015-01-02 11:50:00,66.76,66.96,66.7,66.94,13100.0,61.2056,61.3889,61.1506,61.3706,13100.0
2015-01-02 12:00:00,66.92,67.01,66.84,67.01,9000.0,61.3523,61.4348,61.2789,61.4348,9000.0
2015-01-02 12:10:00,66.99,67.01,66.78,66.85,8000.0,61.4165,61.4348,61.2239,61.2881,8000.0
2015-01-02 12:20:00,66.84,66.84,66.74,66.81,15300.0,61.2789,61.2789,61.1873,61.2514,15300.0
2015-01-02 12:30:00,66.8,66.89,66.74,66.85,13100.0,61.2423,61.3248,61.1873,61.2881,13100.0
2015-01-02 12:40:00,66.88,66.88,66.67,66.75,27400.0,61.3156,61.3156,61.1231,61.1964,27400.0
2015-01-02 12:50:00,66.75,66.81,66.7,66.74,10000.0,61.1964,61.2514,61.1506,61.1873,10000.0
2015-01-02 13:00:00,66.75,66.79,66.71,66.73,7300.0,61.1964,61.2331,61.1597,61.1781,7300.0
2015-01-02 13:10:00,66.73,66.8,66.68,66.78,13600.0,61.1781,61.2423,61.1322,61.2239,13600.0
2015-01-02 13:20:00,66.78,66.84,66.68,66.69,22700.0,61.2239,61.2789,61.1322,61.1414,22700.0
2015-01-02 13:30:00,66.7,66.81,66.67,66.72,33600.0,61.1506,61.2514,61.1231,61.1689,33600.0
2015-01-02 13:40:00,66.72,66.75,66.67,66.71,16300.0,61.1689,61.1964,61.1231,61.1597,16300.0
2015-01-02 13:50:00,66.7,66.79,66.67,66.68,17200.0,61.1506,61.2331,61.1231,61.1322,17200.0
2015-01-02 14:00:00,66.69,66.77,66.64,66.75,11600.0,61.1414,61.2148,61.0956,61.1964,11600.0
2015-01-02 14:10:00,66.8,66.94,66.8,66.88,11600.0,61.2423,61.3706,61.2423,61.3156,11600.0
2015-01-02 14:20:00,66.89,66.93,66.81,66.84,12300.0,61.3248,61.3614,61.2514,61.2789,12300.0
2015-01-02 14:30:00,66.83,66.98,66.79,66.93,12800.0,61.2698,61.4073,61.2331,61.3614,12800.0
2015-01-02 14:40:00,66.97,67.01,66.87,66.93,11700.0,61.3981,61.4348,61.3064,61.3614,11700.0
2015-01-02 14:50:00,66.94,66.97,66.88,66.89,12000.0,61.3706,61.3981,61.3156,61.3248,12000.0
2015-01-02 15:00:00,66.89,66.94,66.86,66.9,13200.0,61.3248,61.3706,61.2973,61.3339,13200.0
2015-01-02 15:10:00,66.9,66.9,66.74,66.8,20200.0,61.3339,61.3339,61.1873,61.2423,20200.0
2015-01-02 15:20:00,66.83,66.97,66.83,66.93,14000.0,61.2698,61.3981,61.2698,61.3614,14000.0
2015-01-02 15:30:00,66.92,67.02,66.9,66.94,24400.0,61.3523,61.444,61.3339,61.3706,24400.0
2015-01-02 15:40:00,66.96,67.09,66.96,67.08,35000.0,61.3889,61.5081,61.3889,61.499,35000.0
2015-01-02 15:50:00,67.08,67.15,66.92,66.98,60700.0,61.499,61.5631,61.3523,61.4073,60700.0
2015-01-05 09:30:00,66.29,66.39,65.78,65.78,12100.0,60.7747,60.8664,60.3071,60.3071,12100.0
2015-01-05 09:40:00,65.69,65.76,65.44,65.68,16500.0,60.2246,60.2888,59.9954,60.2154,16500.0
2015-01-05 09:50:00,65.68,65.68,65.36,65.48,8100.0,60.2154,60.2154,59.9221,60.0321,8100.0
2015-01-05 10:00:00,65.43,65.73,65.31,65.55,11900.0,59.9862,60.2613,59.8762,60.0963,11900.0
2015-01-05 10:10:00,65.61,65.71,65.43,65.43,7000.0,60.1513,60.2429,59.9862,59.9862,7000.0
2015-01-05 10:20:00,65.45,65.91,65.45,65.85,18500.0,60.0046,60.4263,60.0046,60.3713,18500.0
2015-01-05 10:30:00,65.84,65.96,65.77,65.91,22700.0,60.3621,60.4721,60.298,60.4263,22700.0
2015-01-05 10:40:00,65.82,65.88,65.63,65.82,19800.0,60.3438,60.3988,60.1696,60.3438,19800.0
2015-01-05 10:50:00,65.83,65.83,65.69,65.76,10800.0,60.353,60.353,60.2246,60.2888,10800.0
2015-01-05 11:00:00,65.75,65.75,65.58,65.58,11400.0,60.2796,60.2796,60.1238,60.1238,11400.0
2015-01-05 11:10:00,65.53,65.59,65.2,65.28,10400.0,60.0779,60.1329,59.7754,59.8487,10400.0
2015-01-05 11:20:00,65.2,65.48,65.2,65.42,10700.0,59.7754,60.0321,59.7754,59.9771,10700.0
2015-01-05 11:30:00,65.42,65.53,65.37,65.43,16500.0,59.9771,60.0779,59.9312,59.9862,16500.0
2015-01-05 11:40:00,65.43,65.58,65.38,65.56,10300.0,59.9862,60.1238,59.9404,60.1054,10300.0
2015-01-05 11:50:00,65.58,65.65,65.4,65.42,11200.0,60.1238,60.1879,59.9587,59.9771,11200.0
2015-01-05 12:00:00,65.42,65.51,65.37,65.41,10200.0,59.9771,60.0596,59.9312,59.9679,10200.0
2015-01-05 12:10:00,65.4,65.44,65.27,65.33,14500.0,59.9587,59.9954,59.8396,59.8946,14500.0
2015-01-05 12:20:00,65.34,65.36,65.09,65.09,6500.0,59.9037,59.9221,59.6745,59.6745,6500.0
2015-01-05 12:30:00,65.09,65.21,65.06,65.2,11400.0,59.6745,59.7845,59.647,59.7754,11400.0
2015-01-05 12:40:00,65.22,65.27,65.18,65.22,7600.0,59.7937,59.8396,59.757,59.7937,7600.0
2015-01-05 12:50:00,65.24,65.25,65.07,65.14,6400.0,59.8121,59.8212,59.6562,59.7204,6400.0
2015-01-05 13:00:00,65.16,65.24,64.99,65.18,22700.0,59.7387,59.8121,59.5829,59.757,22700.0
2015-01-05 13:10:00,65.18,65.18,64.93,64.95,41200.0,59.757,59.757,59.5278,59.5462,41200.0
2015-01-05 13:20:00,64.93,64.99,64.87,64.99,8400.0,59.5278,59.5829,59.4728,59.5829,8400.0
2015-01-05 13:30:00,64.97,65.21,64.96,65.03,23400.0,59.5645,59.7845,59.5553,59.6195,23400.0
2015-01-05 13:40:00,65.04,65.2,64.97,65.13,14400.0,59.6287,59.7754,59.5645,59.7112,14400.0
2015-01-05 13:50:00,65.13,65.26,65.13,65.22,8300.0,59.7112,59.8304,59.7112,59.7937,8300.0
2015-01-05 14:00:00,65.23,65.24,65.05,65.14,8600.0,59.8029,59.8121,59.6379,59.7204,8600.0
2015-01-05 14:10:00,65.14,65.2,65.04,65.08,11900.0,59.7204,59.7754,59.6287,59.6654,11900.0
2015-01-05 14:20:00,65.11,65.19,65.01,65.01,9400.0,59.6929,59.7662,59.6012,59.6012,9400.0
2015-01-05 14:30:00,65.0,65.02,64.92,64.94,9200.0,59.592,59.6104,59.5187,59.537,9200.0
2015-01-05 14:40:00,64.94,64.97,64.81,64.9,15800.0,59.537,59.5645,59.4178,59.5003,15800.0
2015-01-05 14:50:00,64.89,65.03,64.86,64.91,13100.0,59.4912,59.6195,59.4637,59.5095,13100.0
2015-01-05 15:00:00,64.92,65.03,64.9,64.92,10300.0,59.5187,59.6195,59.5003,59.5187,10300.0
2015-01-05 15:10:00,64.91,65.1,64.91,65.02,19300.0,59.5095,59.6837,59.5095,59.6104,19300.0
2015-01-05 15:20:00,65.0,65.14,64.95,65.08,19300.0,59.592,59.7204,59.5462,59.6654,19300.0
2015-01-05 15:30:00,65.07,65.12,65.02,65.12,58600.0,59.6562,59.702,59.6104,59.702,58600.0
2015-01-05 15:40:00,65.1,65.2,65.04,65.19,30300.0,59.6837,59.7754,59.6287,59.7662,30300.0
2015-01-05 15:50:00,65.18,65.34,65.1,65.15,66300.0,59.757,59.9037,59.6837,59.7295,66300.0
2015-01-06 09:30:00,65.02,65.33,64.62,65.22,19000.0,59.6104,59.8946,59.2436,59.7937,19000.0
2015-01-06 09:40:00,65.2,65.65,65.11,65.65,13000.0,59.7754,60.1879,59.6929,60.1879,13000.0
2015-01-06 09:50:00,65.65,65.7,65.43,65.59,15200.0,60.1879,60.2338,59.9862,60.1329,15200.0
2015-01-06 10:00:00,65.55,65.86,65.44,65.64,14100.0,60.0963,60.3805,59.9954,60.1788,14100.0
2015-01-06 10:10:00,65.69,65.93,65.63,65.89,6900.0,60.2246,60.4446,60.1696,60.408,6900.0
2015-01-06 10:20:00,65.94,66.08,65.87,66.0,19500.0,60.4538,60.5822,60.3896,60.5088,19500.0
2015-01-06 10:30:00,66.0,66.08,65.96,66.0,14000.0,60.5088,60.5822,60.4721,60.5088,14000.0
2015-01-06 10:40:00,65.99,66.13,65.71,65.79,12900.0,60.4997,60.628,60.2429,60.3163,12900.0
2015-01-06 10:50:00,65.76,65.76,65.55,65.55,9600.0,60.2888,60.2888,60.0963,60.0963,9600.0
2015-01-06 11:00:00,65.52,65.52,65.32,65.4,11900.0,60.0688,60.0688,59.8854,59.9587,11900.0
2015-01-06 11:10:00,65.42,65.42,65.01,65.06,6600.0,59.9771,59.9771,59.6012,59.647,6600.0
2015-01-06 11:20:00,65.05,65.07,64.68,64.76,6400.0,59.6379,59.6562,59.2986,59.372,6400.0
2015-01-06 11:30:00,64.75,64.76,64.65,64.68,19200.0,59.3628,59.372,59.2711,59.2986,19200.0
2015-01-06 11:40:00,64.7,64.76,64.63,64.76,9100.0,59.317,59.372,59.2528,59.372,9100.0
2015-01-06 11:50:00,64.74,64.75,64.58,64.58,17800.0,59.3537,59.3628,59.207,59.207,17800.0
2015-01-06 12:00:00,64.57,64.57,64.32,64.41,14000.0,59.1978,59.1978,58.9686,59.0511,14000.0
2015-01-06 12:10:00,64.38,64.49,64.35,64.41,4000.0,59.0236,59.1245,58.9961,59.0511,4000.0
2015-01-06 12:20:00,64.35,64.48,64.28,64.46,12500.0,58.9961,59.1153,58.9319,59.0969,12500.0
2015-01-06 12:30:00,64.45,64.63,64.41,64.62,5700.0,59.0878,59.2528,59.0511,59.2436,5700.0
2015-01-06 12:40:00,64.64,64.77,64.61,64.73,24500.0,59.262,59.3812,59.2345,59.3445,24500.0
2015-01-06 12:50:00,64.72,64.84,64.7,64.84,8000.0,59.3353,59.4453,59.317,59.4453,8000.0
2015-01-06 13:00:00,64.78,64.79,64.55,64.55,8300.0,59.3903,59.3995,59.1795,59.1795,8300.0
2015-01-06 13:10:00,64.56,64.63,64.44,64.44,4200.0,59.1886,59.2528,59.0786,59.0786,4200.0
2015-01-06 13:20:00,64.49,64.59,64.35,64.53,4600.0,59.1245,59.2161,58.9961,59.1611,4600.0
2015-01-06 13:30:00,64.53,64.53,64.39,64.47,3100.0,59.1611,59.1611,59.0328,59.1061,3100.0
2015-01-06 13:40:00,64.49,64.49,64.32,64.43,6300.0,59.1245,59.1245,58.9686,59.0694,6300.0
2015-01-06 13:50:00,64.42,64.59,64.4,64.58,11900.0,59.0603,59.2161,59.0419,59.207,11900.0
2015-01-06 14:00:00,64.59,64.73,64.59,64.71,9200.0,59.2161,59.3445,59.2161,59.3261,9200.0
2015-01-06 14:10:00,64.66,64.68,64.56,64.64,6300.0,59.2803,59.2986,59.1886,59.262,6300.0
2015-01-06 14:20:00,64.63,64.81,64.62,64.77,10200.0,59.2528,59.4178,59.2436,59.3812,10200.0
2015-01-06 14:30:00,64.81,64.97,64.76,64.97,3500.0,59.4178,59.5645,59.372,59.5645,3500.0
2015-01-06 14:40:00,64.95,65.15,64.92,65.13,5600.0,59.5462,59.7295,59.5187,59.7112,5600.0
2015-01-06 14:50:00,65.1,65.18,65.03,65.08,18500.0,59.6837,59.757,59.6195,59.6654,18500.0
2015-01-06 15:00:00,65.08,65.13,64.99,65.04,8800.0,59.6654,59.7112,59.5829,59.6287,8800.0
2015-01-06 15:10:00,65.03,65.21,64.96,65.14,9200.0,59.6195,59.7845,59.5553,59.7204,9200.0
2015-01-06 15:20:00,65.19,65.4,65.14,65.4,28100.0,59.7662,59.9587,59.7204,59.9587,28100.0
2015-01-06 15:30:00,65.39,65.39,65.17,65.17,22100.0,59.9496,59.9496,59.7479,59.7479,22100.0
2015-01-06 15:40:00,65.18,65.34,65.14,65.24,26900.0,59.757,59.9037,59.7204,59.8121,26900.0
2015-01-06 15:50:00,65.24,65.26,64.92,64.97,48300.0,59.8121,59.8304,59.5187,59.5645,48300.0
2015-01-07 09:30:00,65.3,65.7,65.25,65.49,12200.0,59.8671,60.2338,59.8212,60.0413,12200.0
2015-01-07 09:40:00,65.39,65.61,65.06,65.48,8000.0,59.9496,60.1513,59.647,60.0321,8000.0
2015-01-07 09:50:00,65.34,65.92,65.34,65.9,3600.0,59.9037,60.4355,59.9037,60.4171,3600.0
2015-01-07 10:00:00,65.9,66.22,65.84,65.84,8900.0,60.4171,60.7105,60.3621,60.3621,8900.0
2015-01-07 10:10:00,65.82,65.97,65.61,65.9,7000.0,60.3438,60.4813,60.1513,60.4171,7000.0
2015-01-07 10:20:00,65.89,65.89,65.55,65.59,3400.0,60.408,60.408,60.0963,60.1329,3400.0
2015-01-07 10:30:00,65.64,65.64,65.4,65.43,5900.0,60.1788,60.1788,59.9587,59.9862,5900.0
2015-01-07 10:40:00,65.34,65.65,65.33,65.65,4300.0,59.9037,60.1879,59.8946,60.1879,4300.0
2015-01-07 10:50:00,65.63,65.84,65.6,65.64,5500.0,60.1696,60.3621,60.1421,60.1788,5500.0
2015-01-07 11:00:00,65.69,65.75,65.48,65.59,3600.0,60.2246,60.2796,60.0321,60.1329,3600.0
2015-01-07 11:10:00,65.62,65.62,65.45,65.55,4500.0,60.1604,60.1604,60.0046,60.0963,4500.0
2015-01-07 11:20:00,65.52,65.64,65.52,65.64,4500.0,60.0688,60.1788,60.0688,60.1788,4500.0
2015-01-07 11:30:00,65.64,65.75,65.57,65.7,13900.0,60.1788,60.2796,60.1146,60.2338,13900.0
2015-01-07 11:40:00,65.7,65.75,65.59,65.72,16700.0,60.2338,60.2796,60.1329,60.2521,16700.0
2015-01-07 11:50:00,65.74,66.03,65.66,65.98,8000.0,60.2705,60.5363,60.1971,60.4905,8000.0
2015-01-07 12:00:00,66.03,66.33,65.99,66.19,13000.0,60.5363,60.8114,60.4997,60.683,13000.0
2015-01-07 12:10:00,66.18,66.18,66.03,66.16,2700.0,60.6738,60.6738,60.5363,60.6555,2700.0
2015-01-07 12:20:00,66.15,66.19,66.06,66.18,4800.0,60.6463,60.683,60.5638,60.6738,4800.0
2015-01-07 12:30:00,66.25,66.29,66.05,66.25,9100.0,60.738,60.7747,60.5547,60.738,9100.0
2015-01-07 12:40:00,66.28,66.28,66.08,66.18,3900.0,60.7655,60.7655,60.5822,60.6738,3900.0
2015-01-07 12:50:00,66.18,66.24,66.05,66.11,20700.0,60.6738,60.7289,60.5547,60.6097,20700.0
2015-01-07 13:00:00,66.11,66.24,65.99,65.99,13700.0,60.6097,60.7289,60.4997,60.4997,13700.0
2015-01-07 13:10:00,66.02,66.18,66.02,66.16,2800.0,60.5272,60.6738,60.5272,60.6555,2800.0
2015-01-07 13:20:00,66.09,66.16,65.95,66.16,4700.0,60.5913,60.6555,60.463,60.6555,4700.0
2015-01-07 13:30:00,66.1,66.22,66.07,66.1,3900.0,60.6005,60.7105,60.573,60.6005,3900.0
2015-01-07 13:40:00,66.09,66.19,66.07,66.14,4700.0,60.5913,60.683,60.573,60.6372,4700.0
2015-01-07 13:50:00,66.15,66.15,65.97,66.03,3800.0,60.6463,60.6463,60.4813,60.5363,3800.0
2015-01-07 14:00:00,66.05,66.26,65.88,66.11,11500.0,60.5547,60.7472,60.3988,60.6097,11500.0
2015-01-07 14:10:00,66.16,66.17,65.98,66.0,10100.0,60.6555,60.6647,60.4905,60.5088,10100.0
2015-01-07 14:20:00,66.02,66.15,65.95,66.01,11100.0,60.5272,60.6463,60.463,60.518,11100.0
2015-01-07 14:30:00,66.07,66.25,66.07,66.2,6900.0,60.573,60.738,60.573,60.6922,6900.0
2015-01-07 14:40:00,66.18,66.18,66.02,66.15,5900.0,60.6738,60.6738,60.5272,60.6463,5900.0
2015-01-07 14:50:00,66.1,66.16,65.97,65.99,12700.0,60.6005,60.6555,60.4813,60.4997,12700.0
2015-01-07 15:00:00,66.01,66.13,65.94,66.12,9100.0,60.518,60.628,60.4538,60.6188,9100.0
2015-01-07 15:10:00,66.09,66.17,65.98,66.15,7000.0,60.5913,60.6647,60.4905,60.6463,7000.0
2015-01-07 15:20:00,66.15,66.16,66.04,66.14,11700.0,60.6463,60.6555,60.5455,60.6372,11700.0
2015-01-07 15:30:00,66.14,66.19,66.05,66.15,23900.0,60.6372,60.683,60.5547,60.6463,23900.0
2015-01-07 15:40:00,66.13,66.24,66.1,66.17,41800.0,60.628,60.7289,60.6005,60.6647,41800.0
2015-01-07 15:50:00,66.21,66.22,66.12,66.2,42600.0,60.7013,60.7105,60.6188,60.6922,42600.0
2015-01-08 09:30:00,66.86,68.16,66.81,68.16,77200.0,61.2973,62.4891,61.2514,62.4891,77200.0
2015-01-08 09:40:00,68.08,68.15,67.8,68.06,33500.0,62.4158,62.4799,62.1591,62.3974,33500.0
2015-01-08 09:50:00,68.03,68.14,67.68,68.14,12900.0,62.3699,62.4708,62.049,62.4708,12900.0
2015-01-08 10:00:00,68.04,68.43,68.0,68.43,32900.0,62.3791,62.7366,62.3424,62.7366,32900.0
2015-01-08 10:10:00,68.44,68.64,68.4,68.4,25300.0,62.7458,62.9292,62.7091,62.7091,25300.0
2015-01-08 10:20:00,68.45,68.48,67.99,68.02,29500.0,62.755,62.7825,62.3333,62.3608,29500.0
2015-01-08 10:30:00,68.0,68.29,68.0,68.22,9100.0,62.3424,62.6083,62.3424,62.5441,9100.0
2015-01-08 10:40:00,68.22,68.35,68.15,68.24,35400.0,62.5441,62.6633,62.4799,62.5625,35400.0
2015-01-08 10:50:00,68.26,68.28,68.1,68.16,35100.0,62.5808,62.5991,62.4341,62.4891,35100.0
2015-01-08 11:00:00,68.17,68.25,68.06,68.06,11700.0,62.4983,62.5716,62.3974,62.3974,11700.0
2015-01-08 11:10:00,68.11,68.34,68.1,68.29,104000.0,62.4433,62.6541,62.4341,62.6083,104000.0
2015-01-08 11:20:00,68.31,68.49,68.22,68.44,30400.0,62.6266,62.7917,62.5441,62.7458,30400.0
2015-01-08 11:30:00,68.45,68.47,68.18,68.28,38200.0,62.755,62.7733,62.5074,62.5991,38200.0
2015-01-08 11:40:00,68.26,68.34,68.24,68.27,46500.0,62.5808,62.6541,62.5625,62.59,46500.0
2015-01-08 11:50:00,68.25,68.28,68.19,68.24,28500.0,62.5716,62.5991,62.5166,62.5625,28500.0
2015-01-08 12:00:00,68.24,68.27,68.13,68.15,7900.0,62.5625,62.59,62.4616,62.4799,7900.0
2015-01-08 12:10:00,68.13,68.13,67.94,68.06,14300.0,62.4616,62.4616,62.2874,62.3974,14300.0
2015-01-08 12:20:00,68.03,68.16,67.89,68.16,15400.0,62.3699,62.4891,62.2416,62.4891,15400.0
2015-01-08 12:30:00,68.11,68.23,68.07,68.21,7600.0,62.4433,62.5533,62.4066,62.5349,7600.0
2015-01-08 12:40:00,68.17,68.28,68.11,68.28,30300.0,62.4983,62.5991,62.4433,62.5991,30300.0
2015-01-08 12:50:00,68.25,68.29,68.11,68.25,27300.0,62.5716,62.6083,62.4433,62.5716,27300.0
2015-01-08 13:00:00,68.25,68.25,68.06,68.1,13400.0,62.5716,62.5716,62.3974,62.4341,13400.0
2015-01-08 13:10:00,68.08,68.12,67.99,68.06,13800.0,62.4158,62.4524,62.3333,62.3974,13800.0
2015-01-08 13:20:00,68.05,68.18,68.03,68.12,23500.0,62.3883,62.5074,62.3699,62.4524,23500.0
2015-01-08 13:30:00,68.17,68.27,68.08,68.23,9700.0,62.4983,62.59,62.4158,62.5533,9700.0
2015-01-08 13:40:00,68.27,68.27,68.14,68.17,12100.0,62.59,62.59,62.4708,62.4983,12100.0
2015-01-08 13:50:00,68.19,68.2,68.07,68.13,16500.0,62.5166,62.5258,62.4066,62.4616,16500.0
2015-01-08 14:00:00,68.14,68.31,68.12,68.25,8600.0,62.4708,62.6266,62.4524,62.5716,8600.0
2015-01-08 14:10:00,68.23,68.27,68.22,68.26,19100.0,62.5533,62.59,62.5441,62.5808,19100.0
2015-01-08 14:20:00,68.26,68.29,68.2,68.26,8600.0,62.5808,62.6083,62.5258,62.5808,8600.0
2015-01-08 14:30:00,68.26,68.29,68.21,68.25,18100.0,62.5808,62.6083,62.5349,62.5716,18100.0
2015-01-08 14:40:00,68.25,68.36,68.25,68.32,15200.0,62.5716,62.6725,62.5716,62.6358,15200.0
2015-01-08 14:50:00,68.3,68.32,68.17,68.2,13500.0,62.6175,62.6358,62.4983,62.5258,13500.0
2015-01-08 15:00:00,68.23,68.3,68.21,68.25,12800.0,62.5533,62.6175,62.5349,62.5716,12800.0
2015-01-08 15:10:00,68.26,68.46,68.26,68.33,18200.0,62.5808,62.7641,62.5808,62.645,18200.0
2015-01-08 15:20:00,68.29,68.37,68.29,68.34,25600.0,62.6083,62.6816,62.6083,62.6541,25600.0
2015-01-08 15:30:00,68.34,68.35,68.18,68.2,21700.0,62.6541,62.6633,62.5074,62.5258,21700.0
2015-01-08 15:40:00,68.19,68.29,68.15,68.26,52900.0,62.5166,62.6083,62.4799,62.5808,52900.0
2015-01-08 15:50:00,68.26,68.36,68.25,68.32,100400.0,62.5808,62.6725,62.5716,62.6358,100400.0
2015-01-09 09:30:00,68.4,68.43,67.95,68.15,18300.0,62.7091,62.7366,62.2966,62.4799,18300.0
2015-01-09 09:40:00,68.15,68.58,68.15,68.2,17800.0,62.4799,62.8742,62.4799,62.5258,17800.0
2015-01-09 09:50:00,68.16,68.4,68.16,68.23,11200.0,62.4891,62.7091,62.4891,62.5533,11200.0
2015-01-09 10:00:00,68.22,68.38,68.17,68.27,11500.0,62.5441,62.6908,62.4983,62.59,11500.0
2015-01-09 10:10:00,68.38,68.38,68.21,68.23,8100.0,62.6908,62.6908,62.5349,62.5533,8100.0
2015-01-09 10:20:00,68.26,68.33,68.02,68.13,14700.0,62.5808,62.645,62.3608,62.4616,14700.0
2015-01-09 10:30:00,68.1,68.12,67.89,68.0,24800.0,62.4341,62.4524,62.2416,62.3424,24800.0
2015-01-09 10:40:00,67.96,68.08,67.81,67.92,21100.0,62.3057,62.4158,62.1682,62.2691,21100.0
2015-01-09 10:50:00,67.93,68.08,67.86,68.05,6900.0,62.2782,62.4158,62.2141,62.3883,6900.0
2015-01-09 11:00:00,68.0,68.0,67.82,67.82,4700.0,62.3424,62.3424,62.1774,62.1774,4700.0
2015-01-09 11:10:00,67.78,68.03,67.61,68.03,16100.0,62.1407,62.3699,61.9849,62.3699,16100.0
2015-01-09 11:20:00,67.97,68.16,67.94,68.06,12100.0,62.3149,62.4891,62.2874,62.3974,12100.0
2015-01-09 11:30:00,68.04,68.27,68.01,68.17,11700.0,62.3791,62.59,62.3516,62.4983,11700.0
2015-01-09 11:40:00,68.15,68.31,68.13,68.22,29700.0,62.4799,62.6266,62.4616,62.5441,29700.0
2015-01-09 11:50:00,68.26,68.42,68.22,68.41,21500.0,62.5808,62.7275,62.5441,62.7183,21500.0
2015-01-09 12:00:00,68.38,68.38,68.22,68.28,59100.0,62.6908,62.6908,62.5441,62.5991,59100.0
2015-01-09 12:10:00,68.31,68.37,68.24,68.32,6400.0,62.6266,62.6816,62.5625,62.6358,6400.0
2015-01-09 12:20:00,68.34,68.34,68.17,68.23,11400.0,62.6541,62.6541,62.4983,62.5533,11400.0
2015-01-09 12:30:00,68.26,68.36,68.17,68.26,14800.0,62.5808,62.6725,62.4983,62.5808,14800.0
2015-01-09 12:40:00,68.31,68.32,68.21,68.25,8600.0,62.6266,62.6358,62.5349,62.5716,8600.0
2015-01-09 12:50:00,68.28,68.34,68.13,68.13,18600.0,62.5991,62.6541,62.4616,62.4616,18600.0
2015-01-09 13:00:00,68.06,68.1,68.0,68.05,7300.0,62.3974,62.4341,62.3424,62.3883,7300.0
2015-01-09 13:10:00,68.03,68.23,68.01,68.17,6700.0,62.3699,62.5533,62.3516,62.4983,6700.0
2015-01-09 13:20:00,68.19,68.2,68.11,68.17,7400.0,62.5166,62.5258,62.4433,62.4983,7400.0
2015-01-09 13:30:00,68.17,68.29,68.16,68.2,7800.0,62.4983,62.6083,62.4891,62.5258,7800.0
2015-01-09 13:40:00,68.2,68.27,68.12,68.27,9500.0,62.5258,62.59,62.4524,62.59,9500.0
2015-01-09 13:50:00,68.25,68.34,68.22,68.29,32700.0,62.5716,62.6541,62.5441,62.6083,32700.0
2015-01-09 14:00:00,68.27,68.33,68.19,68.25,11100.0,62.59,62.645,62.5166,62.5716,11100.0
2015-01-09 14:10:00,68.25,68.31,68.22,68.29,11100.0,62.5716,62.6266,62.5441,62.6083,11100.0
2015-01-09 14:20:00,68.28,68.3,68.23,68.3,11700.0,62.5991,62.6175,62.5533,62.6175,11700.0
2015-01-09 14:30:00,68.29,68.43,68.25,68.36,15500.0,62.6083,62.7366,62.5716,62.6725,15500.0
2015-01-09 14:40:00,68.37,68.37,68.25,68.31,17100.0,62.6816,62.6816,62.5716,62.6266,17100.0
2015-01-09 14:50:00,68.32,68.38,68.28,68.35,9700.0,62.6358,62.6908,62.5991,62.6633,9700.0
2015-01-09 15:00:00,68.36,68.48,68.33,68.42,22800.0,62.6725,62.7825,62.645,62.7275,22800.0
2015-01-09 15:10:00,68.44,68.47,68.36,68.4,14700.0,62.7458,62.7733,62.6725,62.7091,14700.0
2015-01-09 15:20:00,68.39,68.42,68.28,68.32,14200.0,62.7,62.7275,62.5991,62.6358,14200.0
2015-01-09 15:30:00,68.33,68.39,68.25,68.3,20400.0,62.645,62.7,62.5716,62.6175,20400.0
2015-01-09 15:40:00,68.3,68.41,68.28,68.33,34600.0,62.6175,62.7183,62.5991,62.645,34600.0
2015-01-09 15:50:00,68.34,68.34,68.2,68.3,61500.0,62.6541,62.6541,62.5258,62.6175,61500.0
2015-01-12 09:30:00,68.08,68.16,67.81,67.86,48500.0,62.4158,62.4891,62.1682,62.2141,48500.0
2015-01-12 09:40:00,67.87,67.91,67.28,67.45,13900.0,62.2232,62.2599,61.6823,61.8382,13900.0
2015-01-12 09:50:00,67.34,67.81,67.32,67.7,30200.0,61.7373,62.1682,61.719,62.0674,30200.0
2015-01-12 10:00:00,67.72,67.75,67.33,67.58,27900.0,62.0857,62.1132,61.7282,61.9574,27900.0
2015-01-12 10:10:00,67.58,67.76,67.37,67.76,54400.0,61.9574,62.1224,61.7648,62.1224,54400.0
2015-01-12 10:20:00,67.74,67.9,67.62,67.75,22200.0,62.1041,62.2507,61.994,62.1132,22200.0
2015-01-12 10:30:00,67.69,67.82,67.6,67.82,11600.0,62.0582,62.1774,61.9757,62.1774,11600.0
2015-01-12 10:40:00,67.81,68.0,67.78,68.0,22900.0,62.1682,62.3424,62.1407,62.3424,22900.0
2015-01-12 10:50:00,68.03,68.12,67.97,68.12,14900.0,62.3699,62.4524,62.3149,62.4524,14900.0
2015-01-12 11:00:00,68.13,68.22,68.07,68.07,18100.0,62.4616,62.5441,62.4066,62.4066,18100.0
2015-01-12 11:10:00,68.08,68.2,68.03,68.16,38800.0,62.4158,62.5258,62.3699,62.4891,38800.0
2015-01-12 11:20:00,68.16,68.26,68.08,68.1,15500.0,62.4891,62.5808,62.4158,62.4341,15500.0
2015-01-12 11:30:00,68.12,68.18,68.07,68.14,15500.0,62.4524,62.5074,62.4066,62.4708,15500.0
2015-01-12 11:40:00,68.13,68.14,67.92,67.93,22200.0,62.4616,62.4708,62.2691,62.2782,22200.0
2015-01-12 11:50:00,67.92,68.06,67.84,68.02,9800.0,62.2691,62.3974,62.1957,62.3608,9800.0
2015-01-12 12:00:00,68.01,68.18,68.01,68.11,9800.0,62.3516,62.5074,62.3516,62.4433,9800.0
2015-01-12 12:10:00,68.1,68.14,67.97,68.0,16700.0,62.4341,62.4708,62.3149,62.3424,16700.0
2015-01-12 12:20:00,68.04,68.15,68.02,68.06,4300.0,62.3791,62.4799,62.3608,62.3974,4300.0
2015-01-12 12:30:00,68.1,68.16,68.03,68.04,10500.0,62.4341,62.4891,62.3699,62.3791,10500.0
2015-01-12 12:40:00,68.04,68.1,67.96,68.04,10100.0,62.3791,62.4341,62.3057,62.3791,10100.0
2015-01-12 12:50:00,68.04,68.04,67.89,67.93,17500.0,62.3791,62.3791,62.2416,62.2782,17500.0
2015-01-12 13:00:00,67.93,68.05,67.87,67.97,4700.0,62.2782,62.3883,62.2232,62.3149,4700.0
2015-01-12 13:10:00,67.97,68.03,67.91,67.95,4800.0,62.3149,62.3699,62.2599,62.2966,4800.0
2015-01-12 13:20:00,67.95,67.96,67.81,67.86,16700.0,62.2966,62.3057,62.1682,62.2141,16700.0
2015-01-12 13:30:00,67.87,68.08,67.87,68.03,17000.0,62.2232,62.4158,62.2232,62.3699,17000.0
2015-01-12 13:40:00,68.03,68.14,68.0,68.11,45900.0,62.3699,62.4708,62.3424,62.4433,45900.0
2015-01-12 13:50:00,68.1,68.2,68.09,68.18,11300.0,62.4341,62.5258,62.4249,62.5074,11300.0
2015-01-12 14:00:00,68.17,68.23,68.13,68.21,20200.0,62.4983,62.5533,62.4616,62.5349,20200.0
2015-01-12 14:10:00,68.2,68.26,68.15,68.17,11400.0,62.5258,62.5808,62.4799,62.4983,11400.0
2015-01-12 14:20:00,68.17,68.23,68.06,68.12,15300.0,62.4983,62.5533,62.3974,62.4524,15300.0
2015-01-12 14:30:00,68.12,68.13,68.02,68.03,17500.0,62.4524,62.4616,62.3608,62.3699,17500.0
2015-01-12 14:40:00,68.04,68.28,68.02,68.26,31500.0,62.3791,62.5991,62.3608,62.5808,31500.0
2015-01-12 14:50:00,68.26,68.28,68.18,68.27,20000.0,62.5808,62.5991,62.5074,62.59,20000.0
2015-01-12 15:00:00,68.28,68.34,68.22,68.3,36000.0,62.5991,62.6541,62.5441,62.6175,36000.0
2015-01-12 15:10:00,68.3,68.34,68.22,68.24,40700.0,62.6175,62.6541,62.5441,62.5625,40700.0
2015-01-12 15:20:00,68.23,68.32,68.19,68.25,24800.0,62.5533,62.6358,62.5166,62.5716,24800.0
2015-01-12 15:30:00,68.28,68.3,68.03,68.08,25500.0,62.5991,62.6175,62.3699,62.4158,25500.0
2015-01-12 15:40:00,68.12,68.45,68.12,68.28,69900.0,62.4524,62.755,62.4524,62.5991,69900.0
2015-01-12 15:50:00,68.29,68.31,68.17,68.27,70200.0,62.6083,62.6266,62.4983,62.59,70200.0
2015-01-13 09:30:00,69.02,69.07,68.75,68.82,38000.0,63.2776,63.3234,63.03,63.0942,38000.0
2015-01-13 09:40:00,68.87,69.02,68.65,69.01,30700.0,63.14,63.2776,62.9383,63.2684,30700.0
2015-01-13 09:50:00,68.86,69.01,68.84,68.95,19800.0,63.1309,63.2684,63.1125,63.2134,19800.0
2015-01-13 10:00:00,68.99,69.09,68.85,68.97,29400.0,63.2501,63.3417,63.1217,63.2317,29400.0
2015-01-13 10:10:00,68.93,69.0,68.72,68.73,21400.0,63.195,63.2592,63.0025,63.0117,21400.0
2015-01-13 10:20:00,68.72,68.73,68.61,68.62,7600.0,63.0025,63.0117,62.9017,62.9108,7600.0
2015-01-13 10:30:00,68.6,68.63,68.47,68.47,11000.0,62.8925,62.92,62.7733,62.7733,11000.0
2015-01-13 10:40:00,68.45,68.74,68.45,68.66,18000.0,62.755,63.0209,62.755,62.9475,18000.0
2015-01-13 10:50:00,68.69,68.81,68.61,68.68,18500.0,62.975,63.085,62.9017,62.9658,18500.0
2015-01-13 11:00:00,68.7,68.72,68.62,68.62,11400.0,62.9842,63.0025,62.9108,62.9108,11400.0
2015-01-13 11:10:00,68.63,68.66,68.51,68.51,12700.0,62.92,62.9475,62.81,62.81,12700.0
2015-01-13 11:20:00,68.5,68.5,68.37,68.47,7100.0,62.8008,62.8008,62.6816,62.7733,7100.0
2015-01-13 11:30:00,68.47,68.48,68.13,68.13,9700.0,62.7733,62.7825,62.4616,62.4616,9700.0
2015-01-13 11:40:00,68.08,68.12,67.72,68.12,15300.0,62.4158,62.4524,62.0857,62.4524,15300.0
2015-01-13 11:50:00,68.13,68.16,67.79,67.81,10000.0,62.4616,62.4891,62.1499,62.1682,10000.0
2015-01-13 12:00:00,67.77,67.87,67.62,67.86,23100.0,62.1316,62.2232,61.994,62.2141,23100.0
2015-01-13 12:10:00,67.86,67.99,67.74,67.76,18300.0,62.2141,62.3333,62.1041,62.1224,18300.0
2015-01-13 12:20:00,67.78,67.88,67.65,67.84,24900.0,62.1407,62.2324,62.0215,62.1957,24900.0
2015-01-13 12:30:00,67.85,67.93,67.76,67.81,9300.0,62.2049,62.2782,62.1224,62.1682,9300.0
2015-01-13 12:40:00,67.78,67.95,67.69,67.9,9200.0,62.1407,62.2966,62.0582,62.2507,9200.0
2015-01-13 12:50:00,67.89,68.04,67.89,67.96,5900.0,62.2416,62.3791,62.2416,62.3057,5900.0
2015-01-13 13:00:00,67.96,68.11,67.96,68.03,5700.0,62.3057,62.4433,62.3057,62.3699,5700.0
2015-01-13 13:10:00,68.03,68.1,67.96,68.02,8700.0,62.3699,62.4341,62.3057,62.3608,8700.0
2015-01-13 13:20:00,67.98,67.98,67.51,67.51,12800.0,62.3241,62.3241,61.8932,61.8932,12800.0
2015-01-13 13:30:00,67.51,67.52,67.1,67.12,30500.0,61.8932,61.9024,61.5173,61.5356,30500.0
2015-01-13 13:40:00,67.12,67.22,67.05,67.15,9900.0,61.5356,61.6273,61.4715,61.5631,9900.0
2015-01-13 13:50:00,67.15,67.17,66.72,66.84,27000.0,61.5631,61.5815,61.1689,61.2789,27000.0
2015-01-13 14:00:00,66.76,66.8,66.47,66.63,39200.0,61.2056,61.2423,60.9397,61.0864,39200.0
2015-01-13 14:10:00,66.59,66.67,66.32,66.59,14200.0,61.0497,61.1231,60.8022,61.0497,14200.0
2015-01-13 14:20:00,66.64,66.68,66.5,66.62,13900.0,61.0956,61.1322,60.9672,61.0772,13900.0
2015-01-13 14:30:00,66.63,66.97,66.62,66.95,19300.0,61.0864,61.3981,61.0772,61.3798,19300.0
2015-01-13 14:40:00,66.94,67.15,66.9,67.12,12100.0,61.3706,61.5631,61.3339,61.5356,12100.0
2015-01-13 14:50:00,67.1,67.17,66.73,66.75,18000.0,61.5173,61.5815,61.1781,61.1964,18000.0
2015-01-13 15:00:00,66.75,66.8,66.67,66.7,40800.0,61.1964,61.2423,61.1231,61.1506,40800.0
2015-01-13 15:10:00,66.72,67.01,66.66,66.91,25700.0,61.1689,61.4348,61.1139,61.3431,25700.0
2015-01-13 15:20:00,66.89,66.98,66.82,66.82,14500.0,61.3248,61.4073,61.2606,61.2606,14500.0
2015-01-13 15:30:00,66.81,67.36,66.81,67.3,16700.0,61.2514,61.7557,61.2514,61.7007,16700.0
2015-01-13 15:40:00,67.31,67.33,67.21,67.24,37300.0,61.7098,61.7282,61.6181,61.6457,37300.0
2015-01-13 15:50:00,67.25,67.43,67.16,67.37,71900.0,61.6548,61.8198,61.5723,61.7648,71900.0
2015-01-14 09:30:00,66.35,66.66,66.13,66.44,30800.0,60.8297,61.1139,60.628,60.9122,30800.0
2015-01-14 09:40:00,66.46,66.56,65.63,65.67,26700.0,60.9305,61.0222,60.1696,60.2063,26700.0
2015-01-14 09:50:00,65.66,66.16,65.37,65.92,30000.0,60.1971,60.6555,59.9312,60.4355,30000.0
2015-01-14 10:00:00,65.94,66.33,65.89,66.29,14000.0,60.4538,60.8114,60.408,60.7747,14000.0
2015-01-14 10:10:00,66.43,66.64,66.29,66.53,26200.0,60.903,61.0956,60.7747,60.9947,26200.0
2015-01-14 10:20:00,66.56,66.63,66.45,66.55,20200.0,61.0222,61.0864,60.9214,61.0131,20200.0
2015-01-14 10:30:00,66.47,66.47,66.25,66.3,14000.0,60.9397,60.9397,60.738,60.7839,14000.0
2015-01-14 10:40:00,66.31,66.63,66.27,66.56,2900.0,60.793,61.0864,60.7564,61.0222,2900.0
2015-01-14 10:50:00,66.58,66.79,66.5,66.72,8300.0,61.0406,61.2331,60.9672,61.1689,8300.0
2015-01-14 11:00:00,66.71,66.71,66.38,66.41,12600.0,61.1597,61.1597,60.8572,60.8847,12600.0
2015-01-14 11:10:00,66.43,66.5,66.31,66.31,8900.0,60.903,60.9672,60.793,60.793,8900.0
2015-01-14 11:20:00,66.27,66.31,66.2,66.26,10200.0,60.7564,60.793,60.6922,60.7472,10200.0
2015-01-14 11:30:00,66.24,66.55,66.24,66.55,38400.0,60.7289,61.0131,60.7289,61.0131,38400.0
2015-01-14 11:40:00,66.65,66.93,66.56,66.89,27400.0,61.1047,61.3614,61.0222,61.3248,27400.0
2015-01-14 11:50:00,66.89,66.97,66.72,66.79,11300.0,61.3248,61.3981,61.1689,61.2331,11300.0
2015-01-14 12:00:00,66.81,67.07,66.81,66.84,33000.0,61.2514,61.4898,61.2514,61.2789,33000.0
2015-01-14 12:10:00,66.79,66.83,66.69,66.75,8500.0,61.2331,61.2698,61.1414,61.1964,8500.0
2015-01-14 12:20:00,66.77,66.81,66.62,66.66,9100.0,61.2148,61.2514,61.0772,61.1139,9100.0
2015-01-14 12:30:00,66.68,66.76,66.65,66.73,11600.0,61.1322,61.2056,61.1047,61.1781,11600.0
2015-01-14 12:40:00,66.71,66.76,66.56,66.65,9500.0,61.1597,61.2056,61.0222,61.1047,9500.0
2015-01-14 12:50:00,66.61,66.72,66.56,66.66,4600.0,61.0681,61.1689,61.0222,61.1139,4600.0
2015-01-14 13:00:00,66.66,66.69,66.48,66.5,4100.0,61.1139,61.1414,60.9489,60.9672,4100.0
2015-01-14 13:10:00,66.47,66.58,66.4,66.58,9500.0,60.9397,61.0406,60.8755,61.0406,9500.0
2015-01-14 13:20:00,66.58,66.62,66.47,66.5,4800.0,61.0406,61.0772,60.9397,60.9672,4800.0
2015-01-14 13:30:00,66.51,66.53,66.34,66.4,6000.0,60.9764,60.9947,60.8205,60.8755,6000.0
2015-01-14 13:40:00,66.41,66.51,66.3,66.51,9600.0,60.8847,60.9764,60.7839,60.9764,9600.0
2015-01-14 13:50:00,66.48,66.69,66.44,66.68,17200.0,60.9489,61.1414,60.9122,61.1322,17200.0
2015-01-14 14:00:00,66.68,66.92,66.67,66.73,6900.0,61.1322,61.3523,61.1231,61.1781,6900.0
2015-01-14 14:10:00,66.7,66.98,66.69,66.91,11300.0,61.1506,61.4073,61.1414,61.3431,11300.0
2015-01-14 14:20:00,66.92,66.95,66.78,66.92,5600.0,61.3523,61.3798,61.2239,61.3523,5600.0
2015-01-14 14:30:00,66.97,67.24,66.97,67.12,17300.0,61.3981,61.6457,61.3981,61.5356,17300.0
2015-01-14 14:40:00,67.17,67.33,67.15,67.26,16800.0,61.5815,61.7282,61.5631,61.664,16800.0
2015-01-14 14:50:00,67.25,67.27,67.09,67.17,9500.0,61.6548,61.6732,61.5081,61.5815,9500.0
2015-01-14 15:00:00,67.14,67.32,67.11,67.25,6700.0,61.554,61.719,61.5265,61.6548,6700.0
2015-01-14 15:10:00,67.19,67.65,67.06,67.62,12600.0,61.5998,62.0215,61.4806,61.994,12600.0
2015-01-14 15:20:00,67.61,67.69,67.46,67.62,21800.0,61.9849,62.0582,61.8473,61.994,21800.0
2015-01-14 15:30:00,67.61,67.66,67.37,67.65,32500.0,61.9849,62.0307,61.7648,62.0215,32500.0
2015-01-14 15:40:00,67.65,67.89,67.61,67.82,50100.0,62.0215,62.2416,61.9849,62.1774,50100.0
2015-01-14 15:50:00,67.87,67.88,67.66,67.75,52200.0,62.2232,62.2324,62.0307,62.1132,52200.0
2015-01-15 09:30:00,68.14,68.28,67.12,67.44,13600.0,62.4708,62.5991,61.5356,61.829,13600.0
2015-01-15 09:40:00,67.5,67.51,67.03,67.03,6000.0,61.884,61.8932,61.4531,61.4531,6000.0
2015-01-15 09:50:00,67.03,67.34,66.78,67.04,21100.0,61.4531,61.7373,61.2239,61.4623,21100.0
2015-01-15 10:00:00,66.99,67.0,66.65,66.96,13800.0,61.4165,61.4256,61.1047,61.3889,13800.0
2015-01-15 10:10:00,66.85,67.33,66.85,67.28,14400.0,61.2881,61.7282,61.2881,61.6823,14400.0
2015-01-15 10:20:00,67.29,67.33,67.17,67.25,13700.0,61.6915,61.7282,61.5815,61.6548,13700.0
2015-01-15 10:30:00,67.29,67.56,67.26,67.44,30000.0,61.6915,61.939,61.664,61.829,30000.0
2015-01-15 10:40:00,67.33,67.41,67.25,67.26,10800.0,61.7282,61.8015,61.6548,61.664,10800.0
2015-01-15 10:50:00,67.26,67.28,67.07,67.07,18900.0,61.664,61.6823,61.4898,61.4898,18900.0
2015-01-15 11:00:00,67.09,67.13,66.99,67.04,11500.0,61.5081,61.5448,61.4165,61.4623,11500.0
2015-01-15 11:10:00,67.01,67.12,66.95,66.95,8800.0,61.4348,61.5356,61.3798,61.3798,8800.0
2015-01-15 11:20:00,66.94,66.99,66.84,66.88,21200.0,61.3706,61.4165,61.2789,61.3156,21200.0
2015-01-15 11:30:00,66.86,66.88,66.39,66.42,26700.0,61.2973,61.3156,60.8664,60.8939,26700.0
2015-01-15 11:40:00,66.32,66.59,66.32,66.41,24300.0,60.8022,61.0497,60.8022,60.8847,24300.0
2015-01-15 11:50:00,66.38,66.44,66.24,66.3,31700.0,60.8572,60.9122,60.7289,60.7839,31700.0
2015-01-15 12:00:00,66.31,66.52,66.18,66.49,30200.0,60.793,60.9856,60.6738,60.9581,30200.0
2015-01-15 12:10:00,66.46,66.78,66.45,66.57,25400.0,60.9305,61.2239,60.9214,61.0314,25400.0
2015-01-15 12:20:00,66.55,66.77,66.54,66.64,17500.0,61.0131,61.2148,61.0039,61.0956,17500.0
2015-01-15 12:30:00,66.65,66.65,66.33,66.36,15600.0,61.1047,61.1047,60.8114,60.8389,15600.0
2015-01-15 12:40:00,66.34,66.34,66.1,66.22,17100.0,60.8205,60.8205,60.6005,60.7105,17100.0
2015-01-15 12:50:00,66.23,66.4,66.18,66.33,10500.0,60.7197,60.8755,60.6738,60.8114,10500.0
2015-01-15 13:00:00,66.35,66.52,66.29,66.33,18500.0,60.8297,60.9856,60.7747,60.8114,18500.0
2015-01-15 13:10:00,66.31,66.48,66.29,66.4,21700.0,60.793,60.9489,60.7747,60.8755,21700.0
2015-01-15 13:20:00,66.38,66.41,66.23,66.23,11000.0,60.8572,60.8847,60.7197,60.7197,11000.0
2015-01-15 13:30:00,66.21,66.29,66.08,66.08,16700.0,60.7013,60.7747,60.5822,60.5822,16700.0
2015-01-15 13:40:00,66.08,66.11,65.94,65.99,14200.0,60.5822,60.6097,60.4538,60.4997,14200.0
2015-01-15 13:50:00,66.01,66.23,66.01,66.19,22900.0,60.518,60.7197,60.518,60.683,22900.0
2015-01-15 14:00:00,66.17,66.24,66.14,66.2,10400.0,60.6647,60.7289,60.6372,60.6922,10400.0
2015-01-15 14:10:00,66.19,66.46,66.11,66.44,12200.0,60.683,60.9305,60.6097,60.9122,12200.0
2015-01-15 14:20:00,66.44,66.44,66.32,66.39,15900.0,60.9122,60.9122,60.8022,60.8664,15900.0
2015-01-15 14:30:00,66.4,66.51,66.33,66.45,11500.0,60.8755,60.9764,60.8114,60.9214,11500.0
2015-01-15 14:40:00,66.45,66.46,66.29,66.31,12400.0,60.9214,60.9305,60.7747,60.793,12400.0
2015-01-15 14:50:00,66.31,66.42,66.27,66.4,13800.0,60.793,60.8939,60.7564,60.8755,13800.0
2015-01-15 15:00:00,66.37,66.44,66.19,66.24,17000.0,60.848,60.9122,60.683,60.7289,17000.0
2015-01-15 15:10:00,66.24,66.24,66.02,66.16,20800.0,60.7289,60.7289,60.5272,60.6555,20800.0
2015-01-15 15:20:00,66.13,66.26,66.06,66.24,15500.0,60.628,60.7472,60.5638,60.7289,15500.0
2015-01-15 15:30:00,66.24,66.49,66.13,66.44,52800.0,60.7289,60.9581,60.628,60.9122,52800.0
2015-01-15 15:40:00,66.43,66.47,66.28,66.35,42500.0,60.903,60.9397,60.7655,60.8297,42500.0
2015-01-15 15:50:00,66.34,66.34,66.2,66.21,103500.0,60.8205,60.8205,60.6922,60.7013,103500.0
2015-01-16 09:30:00,66.26,66.59,66.17,66.42,47000.0,60.7472,61.0497,60.6647,60.8939,47000.0
2015-01-16 09:40:00,66.38,66.76,66.36,66.76,13000.0,60.8572,61.2056,60.8389,61.2056,13000.0
2015-01-16 09:50:00,66.76,66.96,66.62,66.62,16700.0,61.2056,61.3889,61.0772,61.0772,16700.0
2015-01-16 10:00:00,66.66,66.96,66.53,66.61,41200.0,61.1139,61.3889,60.9947,61.0681,41200.0
2015-01-16 10:10:00,66.59,66.62,66.17,66.35,15500.0,61.0497,61.0772,60.6647,60.8297,15500.0
2015-01-16 10:20:00,66.34,66.69,66.34,66.65,8800.0,60.8205,61.1414,60.8205,61.1047,8800.0
2015-01-16 10:30:00,66.65,66.82,66.65,66.75,23700.0,61.1047,61.2606,61.1047,61.1964,23700.0
2015-01-16 10:40:00,66.78,67.15,66.71,67.09,21000.0,61.2239,61.5631,61.1597,61.5081,21000.0
2015-01-16 10:50:00,67.16,67.26,67.02,67.13,10200.0,61.5723,61.664,61.444,61.5448,10200.0
2015-01-16 11:00:00,67.12,67.15,66.85,66.87,11200.0,61.5356,61.5631,61.2881,61.3064,11200.0
2015-01-16 11:10:00,66.85,66.94,66.75,66.86,17300.0,61.2881,61.3706,61.1964,61.2973,17300.0
2015-01-16 11:20:00,66.84,66.89,66.74,66.81,8600.0,61.2789,61.3248,61.1873,61.2514,8600.0
2015-01-16 11:30:00,66.85,67.12,66.85,67.12,5800.0,61.2881,61.5356,61.2881,61.5356,5800.0
2015-01-16 11:40:00,67.15,67.23,67.03,67.05,24500.0,61.5631,61.6365,61.4531,61.4715,24500.0
2015-01-16 11:50:00,67.03,67.21,67.01,67.17,19700.0,61.4531,61.6181,61.4348,61.5815,19700.0
2015-01-16 12:00:00,67.19,67.34,66.92,66.93,24100.0,61.5998,61.7373,61.3523,61.3614,24100.0
2015-01-16 12:10:00,66.9,67.08,66.9,67.04,8300.0,61.3339,61.499,61.3339,61.4623,8300.0
2015-01-16 12:20:00,67.02,67.02,66.92,66.96,7800.0,61.444,61.444,61.3523,61.3889,7800.0
2015-01-16 12:30:00,66.96,66.96,66.74,66.8,15800.0,61.3889,61.3889,61.1873,61.2423,15800.0
2015-01-16 12:40:00,66.78,66.88,66.73,66.82,10500.0,61.2239,61.3156,61.1781,61.2606,10500.0
2015-01-16 12:50:00,66.81,67.03,66.8,66.93,5800.0,61.2514,61.4531,61.2423,61.3614,5800.0
2015-01-16 13:00:00,66.92,66.95,66.79,66.91,12800.0,61.3523,61.3798,61.2331,61.3431,12800.0
2015-01-16 13:10:00,66.93,66.94,66.7,66.7,19000.0,61.3614,61.3706,61.1506,61.1506,19000.0
2015-01-16 13:20:00,66.66,66.74,66.5,66.59,10600.0,61.1139,61.1873,60.9672,61.0497,10600.0
2015-01-16 13:30:00,66.62,66.74,66.59,66.7,19100.0,61.0772,61.1873,61.0497,61.1506,19100.0
2015-01-16 13:40:00,66.7,66.72,66.56,66.71,32100.0,61.1506,61.1689,61.0222,61.1597,32100.0
2015-01-16 13:50:00,66.72,66.82,66.72,66.77,22000.0,61.1689,61.2606,61.1689,61.2148,22000.0
2015-01-16 14:00:00,66.75,66.79,66.73,66.73,5000.0,61.1964,61.2331,61.1781,61.1781,5000.0
2015-01-16 14:10:00,66.75,66.78,66.58,66.73,14100.0,61.1964,61.2239,61.0406,61.1781,14100.0
2015-01-16 14:20:00,66.73,66.77,66.68,66.73,24800.0,61.1781,61.2148,61.1322,61.1781,24800.0
2015-01-16 14:30:00,66.75,66.75,66.56,66.63,16900.0,61.1964,61.1964,61.0222,61.0864,16900.0
2015-01-16 14:40:00,66.61,66.68,66.56,66.63,14300.0,61.0681,61.1322,61.0222,61.0864,14300.0
2015-01-16 14:50:00,66.66,66.7,66.59,66.66,26800.0,61.1139,61.1506,61.0497,61.1139,26800.0
2015-01-16 15:00:00,66.65,66.93,66.62,66.89,396500.0,61.1047,61.3614,61.0772,61.3248,396500.0
2015-01-16 15:10:00,66.91,67.0,66.86,66.96,18200.0,61.3431,61.4256,61.2973,61.3889,18200.0
2015-01-16 15:20:00,66.97,67.03,66.91,66.93,15800.0,61.3981,61.4531,61.3431,61.3614,15800.0
2015-01-16 15:30:00,66.92,67.09,66.85,67.01,39000.0,61.3523,61.5081,61.2881,61.4348,39000.0
2015-01-16 15:40:00,67.02,67.08,66.9,67.01,87500.0,61.444,61.499,61.3339,61.4348,87500.0
2015-01-16 15:50:00,67.0,67.03,66.83,66.89,134100.0,61.4256,61.4531,61.2698,61.3248,134100.0
2015-01-20 09:30:00,67.19,67.46,66.44,66.44,36600.0,61.5998,61.8473,60.9122,60.9122,36600.0
2015-01-20 09:40:00,66.46,66.68,66.36,66.63,22300.0,60.9305,61.1322,60.8389,61.0864,22300.0
2015-01-20 09:50:00,66.6,66.94,66.44,66.85,25800.0,61.0589,61.3706,60.9122,61.2881,25800.0
2015-01-20 10:00:00,66.9,66.96,66.68,66.88,27500.0,61.3339,61.3889,61.1322,61.3156,27500.0
2015-01-20 10:10:00,66.88,66.98,66.71,66.81,19100.0,61.3156,61.4073,61.1597,61.2514,19100.0
2015-01-20 10:20:00,66.81,67.0,66.75,66.94,15400.0,61.2514,61.4256,61.1964,61.3706,15400.0
2015-01-20 10:30:00,66.94,67.08,66.57,66.57,15800.0,61.3706,61.499,61.0314,61.0314,15800.0
2015-01-20 10:40:00,66.54,66.63,66.42,66.59,9900.0,61.0039,61.0864,60.8939,61.0497,9900.0
2015-01-20 10:50:00,66.66,66.66,66.41,66.45,5900.0,61.1139,61.1139,60.8847,60.9214,5900.0
2015-01-20 11:00:00,66.41,66.41,66.24,66.36,9200.0,60.8847,60.8847,60.7289,60.8389,9200.0
2015-01-20 11:10:00,66.39,66.5,66.35,66.48,8700.0,60.8664,60.9672,60.8297,60.9489,8700.0
2015-01-20 11:20:00,66.53,66.6,66.51,66.56,5200.0,60.9947,61.0589,60.9764,61.0222,5200.0
2015-01-20 11:30:00,66.6,66.6,66.49,66.52,4500.0,61.0589,61.0589,60.9581,60.9856,4500.0
2015-01-20 11:40:00,66.51,66.52,66.12,66.22,9200.0,60.9764,60.9856,60.6188,60.7105,9200.0
2015-01-20 11:50:00,66.26,66.38,66.25,66.37,120900.0,60.7472,60.8572,60.738,60.848,120900.0
2015-01-20 12:00:00,66.35,66.39,66.3,66.39,5900.0,60.8297,60.8664,60.7839,60.8664,5900.0
2015-01-20 12:10:00,66.38,66.4,66.32,66.36,5000.0,60.8572,60.8755,60.8022,60.8389,5000.0
2015-01-20 12:20:00,66.36,66.53,66.32,66.5,9800.0,60.8389,60.9947,60.8022,60.9672,9800.0
2015-01-20 12:30:00,66.51,66.59,66.43,66.59,10000.0,60.9764,61.0497,60.903,61.0497,10000.0
2015-01-20 12:40:00,66.58,66.66,66.57,66.66,5400.0,61.0406,61.1139,61.0314,61.1139,5400.0
2015-01-20 12:50:00,66.68,66.7,66.51,66.51,8500.0,61.1322,61.1506,60.9764,60.9764,8500.0
2015-01-20 13:00:00,66.54,66.56,66.23,66.3,15100.0,61.0039,61.0222,60.7197,60.7839,15100.0
2015-01-20 13:10:00,66.31,66.53,66.3,66.51,9300.0,60.793,60.9947,60.7839,60.9764,9300.0
2015-01-20 13:20:00,66.55,66.72,66.55,66.56,16100.0,61.0131,61.1689,61.0131,61.0222,16100.0
2015-01-20 13:30:00,66.58,66.65,66.54,66.65,5600.0,61.0406,61.1047,61.0039,61.1047,5600.0
2015-01-20 13:40:00,66.66,66.78,66.63,66.78,11300.0,61.1139,61.2239,61.0864,61.2239,11300.0
2015-01-20 13:50:00,66.79,66.81,66.7,66.71,18000.0,61.2331,61.2514,61.1506,61.1597,18000.0
2015-01-20 14:00:00,66.71,66.82,66.71,66.74,21600.0,61.1597,61.2606,61.1597,61.1873,21600.0
2015-01-20 14:10:00,66.74,66.78,66.65,66.74,24000.0,61.1873,61.2239,61.1047,61.1873,24000.0
2015-01-20 14:20:00,66.73,66.77,66.61,66.68,26100.0,61.1781,61.2148,61.0681,61.1322,26100.0
2015-01-20 14:30:00,66.7,66.95,66.7,66.9,6600.0,61.1506,61.3798,61.1506,61.3339,6600.0
2015-01-20 14:40:00,66.93,67.11,66.93,67.07,11900.0,61.3614,61.5265,61.3614,61.4898,11900.0
2015-01-20 14:50:00,67.11,67.22,67.04,67.22,11700.0,61.5265,61.6273,61.4623,61.6273,11700.0
2015-01-20 15:00:00,67.22,67.24,67.08,67.24,10300.0,61.6273,61.6457,61.499,61.6457,10300.0
2015-01-20 15:10:00,67.25,67.26,67.15,67.2,36700.0,61.6548,61.664,61.5631,61.609,36700.0
2015-01-20 15:20:00,67.21,67.29,67.06,67.2,35400.0,61.6181,61.6915,61.4806,61.609,35400.0
2015-01-20 15:30:00,67.22,67.24,67.06,67.15,20900.0,61.6273,61.6457,61.4806,61.5631,20900.0
2015-01-20 15:40:00,67.15,67.26,67.03,67.05,41500.0,61.5631,61.664,61.4531,61.4715,41500.0
2015-01-20 15:50:00,67.06,67.06,66.89,66.98,111800.0,61.4806,61.4806,61.3248,61.4073,111800.0
2015-01-21 09:30:00,66.71,67.3,66.35,67.01,24000.0,61.1597,61.7007,60.8297,61.4348,24000.0
2015-01-21 09:40:00,67.38,67.56,67.05,67.33,95300.0,61.774,61.939,61.4715,61.7282,95300.0
2015-01-21 09:50:00,67.33,67.35,66.98,67.1,49600.0,61.7282,61.7465,61.4073,61.5173,49600.0
2015-01-21 10:00:00,67.09,67.38,66.98,67.22,21900.0,61.5081,61.774,61.4073,61.6273,21900.0
2015-01-21 10:10:00,67.16,67.53,67.07,67.53,13200.0,61.5723,61.9115,61.4898,61.9115,13200.0
2015-01-21 10:20:00,67.54,67.65,67.38,67.57,12300.0,61.9207,62.0215,61.774,61.9482,12300.0
2015-01-21 10:30:00,67.54,67.58,67.23,67.25,11300.0,61.9207,61.9574,61.6365,61.6548,11300.0
2015-01-21 10:40:00,67.25,67.47,67.25,67.47,8400.0,61.6548,61.8565,61.6548,61.8565,8400.0
2015-01-21 10:50:00,67.55,67.66,67.48,67.56,15700.0,61.9299,62.0307,61.8657,61.939,15700.0
2015-01-21 11:00:00,67.52,67.61,67.49,67.57,14200.0,61.9024,61.9849,61.8749,61.9482,14200.0
2015-01-21 11:10:00,67.58,67.68,67.51,67.54,13700.0,61.9574,62.049,61.8932,61.9207,13700.0
2015-01-21 11:20:00,67.49,67.49,67.36,67.44,5900.0,61.8749,61.8749,61.7557,61.829,5900.0
2015-01-21 11:30:00,67.44,67.53,67.31,67.33,16400.0,61.829,61.9115,61.7098,61.7282,16400.0
2015-01-21 11:40:00,67.34,67.35,67.25,67.35,6900.0,61.7373,61.7465,61.6548,61.7465,6900.0
2015-01-21 11:50:00,67.37,67.53,67.37,67.42,8000.0,61.7648,61.9115,61.7648,61.8107,8000.0
2015-01-21 12:00:00,67.41,67.52,67.41,67.49,20400.0,61.8015,61.9024,61.8015,61.8749,20400.0
2015-01-21 12:10:00,67.5,67.72,67.5,67.7,12700.0,61.884,62.0857,61.884,62.0674,12700.0
2015-01-21 12:20:00,67.69,67.79,67.68,67.77,8500.0,62.0582,62.1499,62.049,62.1316,8500.0
2015-01-21 12:30:00,67.78,67.81,67.6,67.62,6400.0,62.1407,62.1682,61.9757,61.994,6400.0
2015-01-21 12:40:00,67.62,67.81,67.62,67.78,7900.0,61.994,62.1682,61.994,62.1407,7900.0
2015-01-21 12:50:00,67.8,67.82,67.55,67.59,13200.0,62.1591,62.1774,61.9299,61.9665,13200.0
2015-01-21 13:00:00,67.58,67.63,67.54,67.63,6700.0,61.9574,62.0032,61.9207,62.0032,6700.0
2015-01-21 13:10:00,67.6,67.66,67.59,67.63,6600.0,61.9757,62.0307,61.9665,62.0032,6600.0
2015-01-21 13:20:00,67.62,67.68,67.48,67.5,12700.0,61.994,62.049,61.8657,61.884,12700.0
2015-01-21 13:30:00,67.5,67.5,67.37,67.41,13900.0,61.884,61.884,61.7648,61.8015,13900.0
2015-01-21 13:40:00,67.39,67.46,67.36,67.46,9200.0,61.7832,61.8473,61.7557,61.8473,9200.0
2015-01-21 13:50:00,67.45,67.5,67.38,67.4,18500.0,61.8382,61.884,61.774,61.7923,18500.0
2015-01-21 14:00:00,67.36,67.45,67.34,67.37,16900.0,61.7557,61.8382,61.7373,61.7648,16900.0
2015-01-21 14:10:00,67.36,67.52,67.34,67.51,11300.0,61.7557,61.9024,61.7373,61.8932,11300.0
2015-01-21 14:20:00,67.51,67.6,67.51,67.58,12300.0,61.8932,61.9757,61.8932,61.9574,12300.0
2015-01-21 14:30:00,67.58,67.69,67.54,67.54,11200.0,61.9574,62.0582,61.9207,61.9207,11200.0
2015-01-21 14:40:00,67.55,67.76,67.54,67.76,9000.0,61.9299,62.1224,61.9207,62.1224,9000.0
2015-01-21 14:50:00,67.77,67.85,67.72,67.8,10500.0,62.1316,62.2049,62.0857,62.1591,10500.0
2015-01-21 15:00:00,67.79,67.81,67.67,67.67,8900.0,62.1499,62.1682,62.0399,62.0399,8900.0
2015-01-21 15:10:00,67.68,67.91,67.63,67.91,14300.0,62.049,62.2599,62.0032,62.2599,14300.0
2015-01-21 15:20:00,67.92,67.96,67.85,67.88,22500.0,62.2691,62.3057,62.2049,62.2324,22500.0
2015-01-21 15:30:00,67.89,67.96,67.85,67.95,23800.0,62.2416,62.3057,62.2049,62.2966,23800.0
2015-01-21 15:40:00,67.94,68.04,67.91,67.98,24800.0,62.2874,62.3791,62.2599,62.3241,24800.0
2015-01-21 15:50:00,67.97,68.03,67.91,67.97,51500.0,62.3149,62.3699,62.2599,62.3149,51500.0
2015-01-22 09:30:00,68.75,68.89,68.55,68.7,74800.0,63.03,63.1584,62.8467,62.9842,74800.0
2015-01-22 09:40:00,68.63,68.65,67.75,68.13,63500.0,62.92,62.9383,62.1132,62.4616,63500.0
2015-01-22 09:50:00,68.19,68.66,68.14,68.66,21500.0,62.5166,62.9475,62.4708,62.9475,21500.0
2015-01-22 10:00:00,68.64,68.9,68.44,68.67,88300.0,62.9292,63.1675,62.7458,62.9567,88300.0
2015-01-22 10:10:00,68.66,69.0,68.63,68.93,61800.0,62.9475,63.2592,62.92,63.195,61800.0
2015-01-22 10:20:00,68.93,69.02,68.74,68.74,50900.0,63.195,63.2776,63.0209,63.0209,50900.0
2015-01-22 10:30:00,68.75,68.83,68.47,68.47,57800.0,63.03,63.1034,62.7733,62.7733,57800.0
2015-01-22 10:40:00,68.46,68.56,68.35,68.53,24300.0,62.7641,62.8558,62.6633,62.8283,24300.0
2015-01-22 10:50:00,68.52,68.82,68.52,68.79,12200.0,62.8192,63.0942,62.8192,63.0667,12200.0
2015-01-22 11:00:00,68.78,68.78,68.54,68.63,7700.0,63.0575,63.0575,62.8375,62.92,7700.0
2015-01-22 11:10:00,68.61,68.74,68.53,68.74,7700.0,62.9017,63.0209,62.8283,63.0209,7700.0
2015-01-22 11:20:00,68.72,68.85,68.65,68.69,21500.0,63.0025,63.1217,62.9383,62.975,21500.0
2015-01-22 11:30:00,68.71,68.86,68.7,68.79,10100.0,62.9933,63.1309,62.9842,63.0667,10100.0
2015-01-22 11:40:00,68.75,68.79,68.69,68.72,6500.0,63.03,63.0667,62.975,63.0025,6500.0
2015-01-22 11:50:00,68.73,68.87,68.64,68.75,18800.0,63.0117,63.14,62.9292,63.03,18800.0
2015-01-22 12:00:00,68.83,68.88,68.7,68.84,19500.0,63.1034,63.1492,62.9842,63.1125,19500.0
2015-01-22 12:10:00,68.85,69.17,68.82,69.17,50200.0,63.1217,63.4151,63.0942,63.4151,50200.0
2015-01-22 12:20:00,69.14,69.35,69.14,69.28,30900.0,63.3876,63.5801,63.3876,63.5159,30900.0
2015-01-22 12:30:00,69.28,69.28,69.16,69.21,12400.0,63.5159,63.5159,63.4059,63.4517,12400.0
2015-01-22 12:40:00,69.21,69.38,69.2,69.38,13700.0,63.4517,63.6076,63.4426,63.6076,13700.0
2015-01-22 12:50:00,69.34,69.44,69.13,69.21,60500.0,63.5709,63.6626,63.3784,63.4517,60500.0
2015-01-22 13:00:00,69.23,69.43,69.19,69.34,48100.0,63.4701,63.6534,63.4334,63.5709,48100.0
2015-01-22 13:10:00,69.33,69.38,69.18,69.22,10100.0,63.5618,63.6076,63.4242,63.4609,10100.0
2015-01-22 13:20:00,69.23,69.4,69.19,69.34,23300.0,63.4701,63.6259,63.4334,63.5709,23300.0
2015-01-22 13:30:00,69.35,69.46,69.34,69.4,32600.0,63.5801,63.681,63.5709,63.6259,32600.0
2015-01-22 13:40:00,69.4,69.46,69.35,69.4,26600.0,63.6259,63.681,63.5801,63.6259,26600.0
2015-01-22 13:50:00,69.4,69.49,69.39,69.45,10400.0,63.6259,63.7085,63.6168,63.6718,10400.0
2015-01-22 14:00:00,69.41,69.46,69.35,69.41,10500.0,63.6351,63.681,63.5801,63.6351,10500.0
2015-01-22 14:10:00,69.41,69.55,69.38,69.43,34700.0,63.6351,63.7635,63.6076,63.6534,34700.0
2015-01-22 14:20:00,69.45,69.56,69.38,69.38,36500.0,63.6718,63.7726,63.6076,63.6076,36500.0
2015-01-22 14:30:00,69.39,69.64,69.39,69.58,24300.0,63.6168,63.846,63.6168,63.791,24300.0
2015-01-22 14:40:00,69.58,69.63,69.49,69.57,22300.0,63.791,63.8368,63.7085,63.7818,22300.0
2015-01-22 14:50:00,69.59,69.68,69.56,69.62,29900.0,63.8001,63.8826,63.7726,63.8276,29900.0
2015-01-22 15:00:00,69.63,69.86,69.59,69.85,150600.0,63.8368,64.0477,63.8001,64.0385,150600.0
2015-01-22 15:10:00,69.85,69.9,69.75,69.86,38700.0,64.0385,64.0843,63.9468,64.0477,38700.0
2015-01-22 15:20:00,69.86,69.91,69.76,69.84,102200.0,64.0477,64.0935,63.956,64.0293,102200.0
2015-01-22 15:30:00,69.85,69.97,69.82,69.97,43100.0,64.0385,64.1485,64.011,64.1485,43100.0
2015-01-22 15:40:00,69.97,70.0,69.81,69.81,38900.0,64.1485,64.176,64.0018,64.0018,38900.0
2015-01-22 15:50:00,69.81,69.97,69.81,69.93,197300.0,64.0018,64.1485,64.0018,64.1118,197300.0
2015-01-23 09:30:00,69.87,69.87,69.34,69.47,19500.0,64.0568,64.0568,63.5709,63.6901,19500.0
2015-01-23 09:40:00,69.39,69.72,69.3,69.42,18400.0,63.6168,63.9193,63.5343,63.6443,18400.0
2015-01-23 09:50:00,69.47,69.51,69.18,69.49,21400.0,63.6901,63.7268,63.4242,63.7085,21400.0
2015-01-23 10:00:00,69.49,69.95,69.44,69.75,36200.0,63.7085,64.1302,63.6626,63.9468,36200.0
2015-01-23 10:10:00,69.8,69.83,69.34,69.55,13800.0,63.9927,64.0202,63.5709,63.7635,13800.0
2015-01-23 10:20:00,69.55,69.73,69.52,69.72,19300.0,63.7635,63.9285,63.736,63.9193,19300.0
2015-01-23 10:30:00,69.67,69.67,69.56,69.59,21700.0,63.8735,63.8735,63.7726,63.8001,21700.0
2015-01-23 10:40:00,69.6,69.64,69.57,69.61,29200.0,63.8093,63.846,63.7818,63.8185,29200.0
2015-01-23 10:50:00,69.64,69.81,69.63,69.77,10400.0,63.846,64.0018,63.8368,63.9652,10400.0
2015-01-23 11:00:00,69.76,69.79,69.6,69.67,36700.0,63.956,63.9835,63.8093,63.8735,36700.0
2015-01-23 11:10:00,69.65,69.69,69.6,69.65,3800.0,63.8551,63.8918,63.8093,63.8551,3800.0
2015-01-23 11:20:00,69.71,69.87,69.7,69.86,11900.0,63.9102,64.0568,63.901,64.0477,11900.0
2015-01-23 11:30:00,69.86,70.0,69.84,69.96,25500.0,64.0477,64.176,64.0293,64.1394,25500.0
2015-01-23 11:40:00,69.96,70.05,69.94,70.01,69800.0,64.1394,64.2219,64.121,64.1852,69800.0
2015-01-23 11:50:00,70.01,70.01,69.77,69.8,11000.0,64.1852,64.1852,63.9652,63.9927,11000.0
2015-01-23 12:00:00,69.81,70.0,69.8,70.0,20800.0,64.0018,64.176,63.9927,64.176,20800.0
2015-01-23 12:10:00,70.0,70.06,69.94,70.02,42100.0,64.176,64.231,64.121,64.1944,42100.0
2015-01-23 12:20:00,70.04,70.2,70.04,70.11,8900.0,64.2127,64.3594,64.2127,64.2769,8900.0
2015-01-23 12:30:00,70.09,70.29,70.04,70.23,29100.0,64.2585,64.4419,64.2127,64.3869,29100.0
2015-01-23 12:40:00,70.23,70.31,70.19,70.25,6400.0,64.3869,64.4602,64.3502,64.4052,6400.0
2015-01-23 12:50:00,70.26,70.36,70.22,70.31,6200.0,64.4144,64.5061,64.3777,64.4602,6200.0
2015-01-23 13:00:00,70.26,70.26,70.11,70.21,6500.0,64.4144,64.4144,64.2769,64.3686,6500.0
2015-01-23 13:10:00,70.22,70.22,70.02,70.05,8000.0,64.3777,64.3777,64.1944,64.2219,8000.0
2015-01-23 13:20:00,70.02,70.12,70.0,70.07,10600.0,64.1944,64.286,64.176,64.2402,10600.0
2015-01-23 13:30:00,70.07,70.14,70.05,70.14,4300.0,64.2402,64.3044,64.2219,64.3044,4300.0
2015-01-23 13:40:00,70.18,70.36,70.18,70.29,4300.0,64.341,64.5061,64.341,64.4419,4300.0
2015-01-23 13:50:00,70.29,70.37,70.14,70.21,49800.0,64.4419,64.5152,64.3044,64.3686,49800.0
2015-01-23 14:00:00,70.21,70.21,70.04,70.12,59100.0,64.3686,64.3686,64.2127,64.286,59100.0
2015-01-23 14:10:00,70.11,70.13,70.03,70.11,13600.0,64.2769,64.2952,64.2035,64.2769,13600.0
2015-01-23 14:20:00,70.12,70.2,70.12,70.15,5300.0,64.286,64.3594,64.286,64.3135,5300.0
2015-01-23 14:30:00,70.16,70.21,70.08,70.14,12400.0,64.3227,64.3686,64.2494,64.3044,12400.0
2015-01-23 14:40:00,70.09,70.17,70.06,70.06,16200.0,64.2585,64.3319,64.231,64.231,16200.0
2015-01-23 14:50:00,70.09,70.09,69.93,69.93,12300.0,64.2585,64.2585,64.1118,64.1118,12300.0
2015-01-23 15:00:00,69.93,69.93,69.74,69.8,7700.0,64.1118,64.1118,63.9377,63.9927,7700.0
2015-01-23 15:10:00,69.81,69.88,69.74,69.8,9200.0,64.0018,64.066,63.9377,63.9927,9200.0
2015-01-23 15:20:00,69.83,69.9,69.76,69.89,68200.0,64.0202,64.0843,63.956,64.0752,68200.0
2015-01-23 15:30:00,69.9,69.95,69.83,69.86,32000.0,64.0843,64.1302,64.0202,64.0477,32000.0
2015-01-23 15:40:00,69.86,69.92,69.74,69.81,39200.0,64.0477,64.1027,63.9377,64.0018,39200.0
2015-01-23 15:50:00,69.78,69.8,69.67,69.75,103300.0,63.9743,63.9927,63.8735,63.9468,103300.0
2015-01-26 09:30:00,69.83,69.95,69.47,69.6,16600.0,64.0202,64.1302,63.6901,63.8093,16600.0
2015-01-26 09:40:00,69.55,69.79,69.05,69.21,13800.0,63.7635,63.9835,63.3051,63.4517,13800.0
2015-01-26 09:50:00,69.23,69.69,69.23,69.46,36700.0,63.4701,63.8918,63.4701,63.681,36700.0
2015-01-26 10:00:00,69.44,70.22,69.4,70.09,54100.0,63.6626,64.3777,63.6259,64.2585,54100.0
2015-01-26 10:10:00,70.05,70.1,69.83,69.83,8400.0,64.2219,64.2677,64.0202,64.0202,8400.0
2015-01-26 10:20:00,69.88,70.17,69.86,70.13,8100.0,64.066,64.3319,64.0477,64.2952,8100.0
2015-01-26 10:30:00,70.18,70.28,70.13,70.27,14500.0,64.341,64.4327,64.2952,64.4236,14500.0
2015-01-26 10:40:00,70.29,70.4,70.17,70.17,11700.0,64.4419,64.5427,64.3319,64.3319,11700.0
2015-01-26 10:50:00,70.19,70.3,70.06,70.12,14800.0,64.3502,64.4511,64.231,64.286,14800.0
2015-01-26 11:00:00,70.09,70.11,69.86,69.86,9100.0,64.2585,64.2769,64.0477,64.0477,9100.0
2015-01-26 11:10:00,69.85,69.93,69.81,69.93,6700.0,64.0385,64.1118,64.0018,64.1118,6700.0
2015-01-26 11:20:00,69.92,70.08,69.91,70.06,7100.0,64.1027,64.2494,64.0935,64.231,7100.0
2015-01-26 11:30:00,70.06,70.12,70.01,70.09,6800.0,64.231,64.286,64.1852,64.2585,6800.0
2015-01-26 11:40:00,70.11,70.15,70.04,70.07,7600.0,64.2769,64.3135,64.2127,64.2402,7600.0
2015-01-26 11:50:00,70.12,70.2,70.05,70.07,13500.0,64.286,64.3594,64.2219,64.2402,13500.0
2015-01-26 12:00:00,70.09,70.16,70.03,70.14,24000.0,64.2585,64.3227,64.2035,64.3044,24000.0
2015-01-26 12:10:00,70.15,70.19,70.08,70.12,10500.0,64.3135,64.3502,64.2494,64.286,10500.0
2015-01-26 12:20:00,70.14,70.22,70.0,70.03,9300.0,64.3044,64.3777,64.176,64.2035,9300.0
2015-01-26 12:30:00,70.07,70.13,70.0,70.13,20400.0,64.2402,64.2952,64.176,64.2952,20400.0
2015-01-26 12:40:00,70.13,70.16,70.0,70.01,8800.0,64.2952,64.3227,64.176,64.1852,8800.0
2015-01-26 12:50:00,69.99,70.19,69.97,70.19,8000.0,64.1669,64.3502,64.1485,64.3502,8000.0
2015-01-26 13:00:00,70.17,70.18,70.0,70.03,7300.0,64.3319,64.341,64.176,64.2035,7300.0
2015-01-26 13:10:00,70.02,70.18,70.02,70.14,11200.0,64.1944,64.341,64.1944,64.3044,11200.0
2015-01-26 13:20:00,70.15,70.15,69.97,69.99,8600.0,64.3135,64.3135,64.1485,64.1669,8600.0
2015-01-26 13:30:00,69.99,70.17,69.99,70.13,9300.0,64.1669,64.3319,64.1669,64.2952,9300.0
2015-01-26 13:40:00,70.13,70.26,70.03,70.21,23700.0,64.2952,64.4144,64.2035,64.3686,23700.0
2015-01-26 13:50:00,70.23,70.3,70.23,70.3,8900.0,64.3869,64.4511,64.3869,64.4511,8900.0
2015-01-26 14:00:00,70.3,70.35,70.25,70.35,15500.0,64.4511,64.4969,64.4052,64.4969,15500.0
2015-01-26 14:10:00,70.33,70.36,70.27,70.35,20000.0,64.4786,64.5061,64.4236,64.4969,20000.0
2015-01-26 14:20:00,70.34,70.36,70.27,70.33,19200.0,64.4877,64.5061,64.4236,64.4786,19200.0
2015-01-26 14:30:00,70.34,70.42,70.34,70.41,9400.0,64.4877,64.5611,64.4877,64.5519,9400.0
2015-01-26 14:40:00,70.41,70.45,70.3,70.37,12700.0,64.5519,64.5886,64.4511,64.5152,12700.0
2015-01-26 14:50:00,70.41,70.46,70.39,70.43,8700.0,64.5519,64.5978,64.5336,64.5702,8700.0
2015-01-26 15:00:00,70.42,70.49,70.34,70.49,37600.0,64.5611,64.6253,64.4877,64.6253,37600.0
2015-01-26 15:10:00,70.5,70.52,70.39,70.46,13400.0,64.6344,64.6528,64.5336,64.5978,13400.0
2015-01-26 15:20:00,70.46,70.53,70.4,70.46,37900.0,64.5978,64.6619,64.5427,64.5978,37900.0
2015-01-26 15:30:00,70.47,70.53,70.41,70.49,25200.0,64.6069,64.6619,64.5519,64.6253,25200.0
2015-01-26 15:40:00,70.48,70.53,70.44,70.53,24900.0,64.6161,64.6619,64.5794,64.6619,24900.0
2015-01-26 15:50:00,70.52,70.57,70.44,70.52,57600.0,64.6528,64.6986,64.5794,64.6528,57600.0
2015-01-27 09:30:00,69.41,70.14,69.31,70.07,19300.0,63.6351,64.3044,63.5434,64.2402,19300.0
2015-01-27 09:40:00,70.08,70.18,69.65,69.65,21300.0,64.2494,64.341,63.8551,63.8551,21300.0
2015-01-27 09:50:00,69.66,69.78,69.0,69.04,53500.0,63.8643,63.9743,63.2592,63.2959,53500.0
2015-01-27 10:00:00,69.0,69.42,68.93,69.37,57300.0,63.2592,63.6443,63.195,63.5984,57300.0
2015-01-27 10:10:00,69.38,69.46,69.13,69.22,25900.0,63.6076,63.681,63.3784,63.4609,25900.0
2015-01-27 10:20:00,69.26,69.34,69.18,69.23,14100.0,63.4976,63.5709,63.4242,63.4701,14100.0
2015-01-27 10:30:00,69.18,69.2,68.97,69.18,19300.0,63.4242,63.4426,63.2317,63.4242,19300.0
2015-01-27 10:40:00,69.18,69.21,68.99,68.99,22100.0,63.4242,63.4517,63.2501,63.2501,22100.0
2015-01-27 10:50:00,68.98,69.22,68.97,69.19,27500.0,63.2409,63.4609,63.2317,63.4334,27500.0
2015-01-27 11:00:00,69.19,69.48,69.15,69.45,38600.0,63.4334,63.6993,63.3967,63.6718,38600.0
2015-01-27 11:10:00,69.44,69.6,69.43,69.5,8000.0,63.6626,63.8093,63.6534,63.7176,8000.0
2015-01-27 11:20:00,69.52,69.52,69.31,69.46,68500.0,63.736,63.736,63.5434,63.681,68500.0
2015-01-27 11:30:00,69.48,69.53,69.35,69.52,49800.0,63.6993,63.7451,63.5801,63.736,49800.0
2015-01-27 11:40:00,69.49,69.7,69.49,69.63,12100.0,63.7085,63.901,63.7085,63.8368,12100.0
2015-01-27 11:50:00,69.69,69.77,69.55,69.55,6100.0,63.8918,63.9652,63.7635,63.7635,6100.0
2015-01-27 12:00:00,69.56,69.56,69.37,69.43,5600.0,63.7726,63.7726,63.5984,63.6534,5600.0
2015-01-27 12:10:00,69.48,69.5,69.39,69.42,4800.0,63.6993,63.7176,63.6168,63.6443,4800.0
2015-01-27 12:20:00,69.42,69.75,69.41,69.75,5400.0,63.6443,63.9468,63.6351,63.9468,5400.0
2015-01-27 12:30:00,69.73,69.78,69.63,69.71,23800.0,63.9285,63.9743,63.8368,63.9102,23800.0
2015-01-27 12:40:00,69.71,69.75,69.53,69.56,18200.0,63.9102,63.9468,63.7451,63.7726,18200.0
2015-01-27 12:50:00,69.6,69.64,69.5,69.58,8400.0,63.8093,63.846,63.7176,63.791,8400.0
2015-01-27 13:00:00,69.65,69.68,69.6,69.68,18500.0,63.8551,63.8826,63.8093,63.8826,18500.0
2015-01-27 13:10:00,69.64,69.95,69.59,69.9,15900.0,63.846,64.1302,63.8001,64.0843,15900.0
2015-01-27 13:20:00,69.91,69.96,69.81,69.83,2300.0,64.0935,64.1394,64.0018,64.0202,2300.0
2015-01-27 13:30:00,69.86,69.96,69.86,69.96,14100.0,64.0477,64.1394,64.0477,64.1394,14100.0
2015-01-27 13:40:00,69.92,69.96,69.81,69.85,10600.0,64.1027,64.1394,64.0018,64.0385,10600.0
2015-01-27 13:50:00,69.83,69.83,69.66,69.68,9600.0,64.0202,64.0202,63.8643,63.8826,9600.0
2015-01-27 14:00:00,69.67,69.89,69.67,69.84,18100.0,63.8735,64.0752,63.8735,64.0293,18100.0
2015-01-27 14:10:00,69.83,70.07,69.8,70.07,15600.0,64.0202,64.2402,63.9927,64.2402,15600.0
2015-01-27 14:20:00,70.11,70.26,70.09,70.2,21500.0,64.2769,64.4144,64.2585,64.3594,21500.0
2015-01-27 14:30:00,70.17,70.31,70.12,70.29,9200.0,64.3319,64.4602,64.286,64.4419,9200.0
2015-01-27 14:40:00,70.32,70.41,70.28,70.31,32600.0,64.4694,64.5519,64.4327,64.4602,32600.0
2015-01-27 14:50:00,70.35,70.41,70.25,70.28,50800.0,64.4969,64.5519,64.4052,64.4327,50800.0
2015-01-27 15:00:00,70.28,70.36,70.23,70.32,13900.0,64.4327,64.5061,64.3869,64.4694,13900.0
2015-01-27 15:10:00,70.36,70.43,70.29,70.35,18300.0,64.5061,64.5702,64.4419,64.4969,18300.0
2015-01-27 15:20:00,70.34,70.39,70.27,70.29,42300.0,64.4877,64.5336,64.4236,64.4419,42300.0
2015-01-27 15:30:00,70.28,70.35,70.17,70.2,72200.0,64.4327,64.4969,64.3319,64.3594,72200.0
2015-01-27 15:40:00,70.21,70.33,70.2,70.28,31200.0,64.3686,64.4786,64.3594,64.4327,31200.0
2015-01-27 15:50:00,70.28,70.31,70.17,70.24,71400.0,64.4327,64.4602,64.3319,64.3961,71400.0
2015-01-28 09:30:00,70.92,70.92,70.39,70.44,37300.0,65.0195,65.0195,64.5336,64.5794,37300.0
2015-01-28 09:40:00,70.4,70.73,70.35,70.64,79300.0,64.5427,64.8453,64.4969,64.7628,79300.0
2015-01-28 09:50:00,70.71,70.95,70.66,70.85,25800.0,64.827,65.047,64.7811,64.9553,25800.0
2015-01-28 10:00:00,70.85,70.85,70.56,70.62,24200.0,64.9553,64.9553,64.6894,64.7444,24200.0
2015-01-28 10:10:00,70.61,70.65,70.44,70.44,17300.0,64.7353,64.7719,64.5794,64.5794,17300.0
2015-01-28 10:20:00,70.51,70.7,70.41,70.41,20400.0,64.6436,64.8178,64.5519,64.5519,20400.0
2015-01-28 10:30:00,70.37,70.39,70.15,70.29,17000.0,64.5152,64.5336,64.3135,64.4419,17000.0
2015-01-28 10:40:00,70.27,70.38,70.13,70.23,18400.0,64.4236,64.5244,64.2952,64.3869,18400.0
2015-01-28 10:50:00,70.23,70.29,70.13,70.13,26900.0,64.3869,64.4419,64.2952,64.2952,26900.0
2015-01-28 11:00:00,70.09,70.35,70.07,70.29,18300.0,64.2585,64.4969,64.2402,64.4419,18300.0
2015-01-28 11:10:00,70.31,70.32,70.1,70.23,27800.0,64.4602,64.4694,64.2677,64.3869,27800.0
2015-01-28 11:20:00,70.23,70.38,70.1,70.27,26500.0,64.3869,64.5244,64.2677,64.4236,26500.0
2015-01-28 11:30:00,70.27,70.47,70.2,70.41,11100.0,64.4236,64.6069,64.3594,64.5519,11100.0
2015-01-28 11:40:00,70.4,70.58,70.34,70.52,18900.0,64.5427,64.7078,64.4877,64.6528,18900.0
2015-01-28 11:50:00,70.5,70.58,70.44,70.57,23700.0,64.6344,64.7078,64.5794,64.6986,23700.0
2015-01-28 12:00:00,70.6,70.65,70.5,70.65,9800.0,64.7261,64.7719,64.6344,64.7719,9800.0
2015-01-28 12:10:00,70.63,70.76,70.58,70.76,13600.0,64.7536,64.8728,64.7078,64.8728,13600.0
2015-01-28 12:20:00,70.78,70.93,70.73,70.81,16000.0,64.8911,65.0286,64.8453,64.9186,16000.0
2015-01-28 12:30:00,70.82,70.82,70.65,70.68,6900.0,64.9278,64.9278,64.7719,64.7994,6900.0
2015-01-28 12:40:00,70.68,70.68,70.51,70.53,7200.0,64.7994,64.7994,64.6436,64.6619,7200.0
2015-01-28 12:50:00,70.55,70.56,70.36,70.5,18600.0,64.6803,64.6894,64.5061,64.6344,18600.0
2015-01-28 13:00:00,70.49,70.61,70.46,70.55,17200.0,64.6253,64.7353,64.5978,64.6803,17200.0
2015-01-28 13:10:00,70.56,70.57,70.5,70.54,21500.0,64.6894,64.6986,64.6344,64.6711,21500.0
2015-01-28 13:20:00,70.51,70.62,70.5,70.5,12500.0,64.6436,64.7444,64.6344,64.6344,12500.0
2015-01-28 13:30:00,70.5,70.59,70.48,70.59,9400.0,64.6344,64.7169,64.6161,64.7169,9400.0
2015-01-28 13:40:00,70.51,70.51,70.24,70.33,7100.0,64.6436,64.6436,64.3961,64.4786,7100.0
2015-01-28 13:50:00,70.37,70.43,70.31,70.36,20000.0,64.5152,64.5702,64.4602,64.5061,20000.0
2015-01-28 14:00:00,70.38,70.72,70.35,70.39,26800.0,64.5244,64.8361,64.4969,64.5336,26800.0
2015-01-28 14:10:00,70.33,70.55,70.26,70.52,17000.0,64.4786,64.6803,64.4144,64.6528,17000.0
2015-01-28 14:20:00,70.47,70.56,70.36,70.41,27800.0,64.6069,64.6894,64.5061,64.5519,27800.0
2015-01-28 14:30:00,70.41,70.58,70.33,70.54,37500.0,64.5519,64.7078,64.4786,64.6711,37500.0
2015-01-28 14:40:00,70.51,70.66,70.49,70.62,15300.0,64.6436,64.7811,64.6253,64.7444,15300.0
2015-01-28 14:50:00,70.56,70.71,70.53,70.64,14600.0,64.6894,64.827,64.6619,64.7628,14600.0
2015-01-28 15:00:00,70.63,70.68,70.49,70.58,24500.0,64.7536,64.7994,64.6253,64.7078,24500.0
2015-01-28 15:10:00,70.58,70.59,70.37,70.39,68700.0,64.7078,64.7169,64.5152,64.5336,68700.0
2015-01-28 15:20:00,70.37,70.41,70.13,70.21,43200.0,64.5152,64.5519,64.2952,64.3686,43200.0
2015-01-28 15:30:00,70.2,70.33,70.19,70.27,76000.0,64.3594,64.4786,64.3502,64.4236,76000.0
2015-01-28 15:40:00,70.28,70.31,70.13,70.13,121500.0,64.4327,64.4602,64.2952,64.2952,121500.0
2015-01-28 15:50:00,70.12,70.19,69.99,70.0,105400.0,64.286,64.3502,64.1669,64.176,105400.0
2015-01-29 09:30:00,69.99,70.49,69.85,70.15,36800.0,64.1669,64.6253,64.0385,64.3135,36800.0
2015-01-29 09:40:00,70.15,70.26,69.7,69.99,105400.0,64.3135,64.4144,63.901,64.1669,105400.0
2015-01-29 09:50:00,70.0,70.55,69.92,70.49,35600.0,64.176,64.6803,64.1027,64.6253,35600.0
2015-01-29 10:00:00,70.49,70.7,70.21,70.58,58100.0,64.6253,64.8178,64.3686,64.7078,58100.0
2015-01-29 10:10:00,70.59,70.65,70.33,70.49,32400.0,64.7169,64.7719,64.4786,64.6253,32400.0
2015-01-29 10:20:00,70.47,70.56,70.28,70.4,30000.0,64.6069,64.6894,64.4327,64.5427,30000.0
2015-01-29 10:30:00,70.39,70.46,70.06,70.14,18400.0,64.5336,64.5978,64.231,64.3044,18400.0
2015-01-29 10:40:00,70.16,70.16,69.65,69.85,16900.0,64.3227,64.3227,63.8551,64.0385,16900.0
2015-01-29 10:50:00,69.76,69.83,69.7,69.75,12600.0,63.956,64.0202,63.901,63.9468,12600.0
2015-01-29 11:00:00,69.78,69.82,69.53,69.62,14900.0,63.9743,64.011,63.7451,63.8276,14900.0
2015-01-29 11:10:00,69.68,69.92,69.64,69.78,20300.0,63.8826,64.1027,63.846,63.9743,20300.0
2015-01-29 11:20:00,69.78,70.0,69.78,69.94,19300.0,63.9743,64.176,63.9743,64.121,19300.0
2015-01-29 11:30:00,69.95,70.14,69.95,70.13,44500.0,64.1302,64.3044,64.1302,64.2952,44500.0
2015-01-29 11:40:00,70.13,70.16,69.91,70.0,28700.0,64.2952,64.3227,64.0935,64.176,28700.0
2015-01-29 11:50:00,69.98,70.13,69.94,69.99,18500.0,64.1577,64.2952,64.121,64.1669,18500.0
2015-01-29 12:00:00,69.98,70.08,69.9,69.99,18700.0,64.1577,64.2494,64.0843,64.1669,18700.0
2015-01-29 12:10:00,70.02,70.03,69.83,69.92,15800.0,64.1944,64.2035,64.0202,64.1027,15800.0
2015-01-29 12:20:00,69.89,70.0,69.85,69.93,11300.0,64.0752,64.176,64.0385,64.1118,11300.0
2015-01-29 12:30:00,69.92,70.04,69.87,69.93,10100.0,64.1027,64.2127,64.0568,64.1118,10100.0
2015-01-29 12:40:00,69.92,70.0,69.82,70.0,15000.0,64.1027,64.176,64.011,64.176,15000.0
2015-01-29 12:50:00,69.98,70.05,69.94,70.02,18900.0,64.1577,64.2219,64.121,64.1944,18900.0
2015-01-29 13:00:00,70.01,70.02,69.9,69.9,10200.0,64.1852,64.1944,64.0843,64.0843,10200.0
2015-01-29 13:10:00,69.96,70.05,69.95,69.97,17100.0,64.1394,64.2219,64.1302,64.1485,17100.0
2015-01-29 13:20:00,70.01,70.05,69.98,70.01,20700.0,64.1852,64.2219,64.1577,64.1852,20700.0
2015-01-29 13:30:00,70.03,70.17,69.98,70.14,15100.0,64.2035,64.3319,64.1577,64.3044,15100.0
2015-01-29 13:40:00,70.16,70.39,70.13,70.35,25100.0,64.3227,64.5336,64.2952,64.4969,25100.0
2015-01-29 13:50:00,70.36,70.49,70.36,70.39,9100.0,64.5061,64.6253,64.5061,64.5336,9100.0
2015-01-29 14:00:00,70.38,70.64,70.36,70.64,11800.0,64.5244,64.7628,64.5061,64.7628,11800.0
2015-01-29 14:10:00,70.64,70.85,70.63,70.77,15700.0,64.7628,64.9553,64.7536,64.882,15700.0
2015-01-29 14:20:00,70.77,70.91,70.76,70.91,13100.0,64.882,65.0103,64.8728,65.0103,13100.0
2015-01-29 14:30:00,70.92,71.13,70.92,71.06,25100.0,65.0195,65.212,65.0195,65.1478,25100.0
2015-01-29 14:40:00,71.07,71.17,71.03,71.07,21800.0,65.157,65.2487,65.1203,65.157,21800.0
2015-01-29 14:50:00,71.05,71.2,71.04,71.2,16500.0,65.1387,65.2762,65.1295,65.2762,16500.0
2015-01-29 15:00:00,71.22,71.35,71.16,71.32,66900.0,65.2945,65.4137,65.2395,65.3862,66900.0
2015-01-29 15:10:00,71.31,71.32,71.09,71.32,32700.0,65.377,65.3862,65.1753,65.3862,32700.0
2015-01-29 15:20:00,71.33,71.49,71.3,71.37,22200.0,65.3954,65.5421,65.3679,65.432,22200.0
2015-01-29 15:30:00,71.38,71.48,71.35,71.46,28600.0,65.4412,65.5329,65.4137,65.5146,28600.0
2015-01-29 15:40:00,71.49,71.56,71.23,71.23,72600.0,65.5421,65.6062,65.3037,65.3037,72600.0
2015-01-29 15:50:00,71.24,71.35,71.22,71.34,78700.0,65.3129,65.4137,65.2945,65.4045,78700.0
2015-01-30 09:30:00,70.68,70.68,70.01,70.33,20600.0,64.7994,64.7994,64.1852,64.4786,20600.0
2015-01-30 09:40:00,70.47,70.69,70.26,70.26,16200.0,64.6069,64.8086,64.4144,64.4144,16200.0
2015-01-30 09:50:00,70.25,70.37,70.19,70.2,18400.0,64.4052,64.5152,64.3502,64.3594,18400.0
2015-01-30 10:00:00,70.2,70.3,70.15,70.24,23100.0,64.3594,64.4511,64.3135,64.3961,23100.0
2015-01-30 10:10:00,70.25,70.48,70.08,70.38,27700.0,64.4052,64.6161,64.2494,64.5244,27700.0
2015-01-30 10:20:00,70.39,70.56,70.39,70.45,13800.0,64.5336,64.6894,64.5336,64.5886,13800.0
2015-01-30 10:30:00,70.45,70.48,70.17,70.25,25700.0,64.5886,64.6161,64.3319,64.4052,25700.0
2015-01-30 10:40:00,70.29,70.64,70.21,70.49,18200.0,64.4419,64.7628,64.3686,64.6253,18200.0
2015-01-30 10:50:00,70.48,70.49,70.18,70.31,19400.0,64.6161,64.6253,64.341,64.4602,19400.0
2015-01-30 11:00:00,70.28,70.4,70.13,70.2,14000.0,64.4327,64.5427,64.2952,64.3594,14000.0
2015-01-30 11:10:00,70.2,70.2,69.92,69.95,26000.0,64.3594,64.3594,64.1027,64.1302,26000.0
2015-01-30 11:20:00,69.94,70.36,69.85,70.29,20100.0,64.121,64.5061,64.0385,64.4419,20100.0
2015-01-30 11:30:00,70.34,70.38,70.28,70.36,7600.0,64.4877,64.5244,64.4327,64.5061,7600.0
2015-01-30 11:40:00,70.37,70.4,70.25,70.34,9500.0,64.5152,64.5427,64.4052,64.4877,9500.0
2015-01-30 11:50:00,70.27,70.6,70.21,70.54,66500.0,64.4236,64.7261,64.3686,64.6711,66500.0
2015-01-30 12:00:00,70.65,70.73,70.59,70.61,7300.0,64.7719,64.8453,64.7169,64.7353,7300.0
2015-01-30 12:10:00,70.64,70.84,70.62,70.76,11100.0,64.7628,64.9461,64.7444,64.8728,11100.0
2015-01-30 12:20:00,70.78,70.81,70.71,70.75,6700.0,64.8911,64.9186,64.827,64.8636,6700.0
2015-01-30 12:30:00,70.78,70.88,70.72,70.74,8200.0,64.8911,64.9828,64.8361,64.8545,8200.0
2015-01-30 12:40:00,70.76,70.76,70.69,70.74,10000.0,64.8728,64.8728,64.8086,64.8545,10000.0
2015-01-30 12:50:00,70.75,70.82,70.67,70.73,18400.0,64.8636,64.9278,64.7903,64.8453,18400.0
2015-01-30 13:00:00,70.76,70.82,70.67,70.69,4400.0,64.8728,64.9278,64.7903,64.8086,4400.0
2015-01-30 13:10:00,70.68,70.74,70.59,70.62,6900.0,64.7994,64.8545,64.7169,64.7444,6900.0
2015-01-30 13:20:00,70.63,70.84,70.62,70.82,6300.0,64.7536,64.9461,64.7444,64.9278,6300.0
2015-01-30 13:30:00,70.84,71.03,70.79,70.94,17700.0,64.9461,65.1203,64.9003,65.0378,17700.0
2015-01-30 13:40:00,70.88,71.24,70.83,71.22,14000.0,64.9828,65.3129,64.937,65.2945,14000.0
2015-01-30 13:50:00,71.2,71.31,71.18,71.27,15100.0,65.2762,65.377,65.2578,65.3404,15100.0
2015-01-30 14:00:00,71.28,71.32,71.16,71.31,14500.0,65.3495,65.3862,65.2395,65.377,14500.0
2015-01-30 14:10:00,71.32,71.53,71.3,71.5,26200.0,65.3862,65.5787,65.3679,65.5512,26200.0
2015-01-30 14:20:00,71.49,71.71,71.46,71.69,28500.0,65.5421,65.7438,65.5146,65.7254,28500.0
2015-01-30 14:30:00,71.7,71.75,71.42,71.44,29500.0,65.7346,65.7804,65.4779,65.4962,29500.0
2015-01-30 14:40:00,71.45,71.49,71.08,71.15,21300.0,65.5054,65.5421,65.1662,65.2303,21300.0
2015-01-30 14:50:00,71.12,71.12,70.65,70.73,24700.0,65.2028,65.2028,64.7719,64.8453,24700.0
2015-01-30 15:00:00,70.75,70.89,70.59,70.67,29300.0,64.8636,64.992,64.7169,64.7903,29300.0
2015-01-30 15:10:00,70.68,70.88,70.66,70.7,18800.0,64.7994,64.9828,64.7811,64.8178,18800.0
2015-01-30 15:20:00,70.64,70.83,70.48,70.79,30000.0,64.7628,64.937,64.6161,64.9003,30000.0
2015-01-30 15:30:00,70.77,70.95,70.66,70.76,31500.0,64.882,65.047,64.7811,64.8728,31500.0
2015-01-30 15:40:00,70.75,70.75,70.53,70.55,64900.0,64.8636,64.8636,64.6619,64.6803,64900.0
2015-01-30 15:50:00,70.58,70.62,70.37,70.5,50800.0,64.7078,64.7444,64.5152,64.6344,50800.0
2015-02-02 09:30:00,71.17,71.6,70.76,71.2,26900.0,65.2487,65.6429,64.8728,65.2762,26900.0
2015-02-02 09:40:00,71.13,71.44,71.0,71.33,21300.0,65.212,65.4962,65.0928,65.3954,21300.0
2015-02-02 09:50:00,71.29,71.29,70.91,71.05,19500.0,65.3587,65.3587,65.0103,65.1387,19500.0
2015-02-02 10:00:00,71.05,71.06,70.57,70.61,46300.0,65.1387,65.1478,64.6986,64.7353,46300.0
2015-02-02 10:10:00,70.56,70.94,70.43,70.93,47700.0,64.6894,65.0378,64.5702,65.0286,47700.0
2015-02-02 10:20:00,70.95,71.24,70.64,71.21,40800.0,65.047,65.3129,64.7628,65.2854,40800.0
2015-02-02 10:30:00,71.25,71.44,71.01,71.18,21800.0,65.322,65.4962,65.102,65.2578,21800.0
2015-02-02 10:40:00,71.2,71.5,71.2,71.24,15500.0,65.2762,65.5512,65.2762,65.3129,15500.0
2015-02-02 10:50:00,71.2,71.44,71.15,71.4,16000.0,65.2762,65.4962,65.2303,65.4595,16000.0
2015-02-02 11:00:00,71.44,71.74,71.43,71.69,20800.0,65.4962,65.7713,65.487,65.7254,20800.0
2015-02-02 11:10:00,71.71,71.85,71.67,71.7,12800.0,65.7438,65.8721,65.7071,65.7346,12800.0
2015-02-02 11:20:00,71.69,71.82,71.62,71.82,20300.0,65.7254,65.8446,65.6612,65.8446,20300.0
2015-02-02 11:30:00,71.89,71.89,71.63,71.72,64200.0,65.9088,65.9088,65.6704,65.7529,64200.0
2015-02-02 11:40:00,71.65,71.65,71.48,71.48,20000.0,65.6887,65.6887,65.5329,65.5329,20000.0
2015-02-02 11:50:00,71.49,71.49,71.23,71.34,17100.0,65.5421,65.5421,65.3037,65.4045,17100.0
2015-02-02 12:00:00,71.34,71.34,70.96,70.99,79000.0,65.4045,65.4045,65.0562,65.0837,79000.0
2015-02-02 12:10:00,70.97,71.01,70.85,71.0,37600.0,65.0653,65.102,64.9553,65.0928,37600.0
2015-02-02 12:20:00,70.99,71.01,70.75,70.85,16800.0,65.0837,65.102,64.8636,64.9553,16800.0
2015-02-02 12:30:00,70.83,70.94,70.74,70.94,10500.0,64.937,65.0378,64.8545,65.0378,10500.0
2015-02-02 12:40:00,70.95,71.0,70.85,70.85,49600.0,65.047,65.0928,64.9553,64.9553,49600.0
2015-02-02 12:50:00,70.85,70.89,70.49,70.49,12600.0,64.9553,64.992,64.6253,64.6253,12600.0
2015-02-02 13:00:00,70.49,70.51,70.35,70.41,10200.0,64.6253,64.6436,64.4969,64.5519,10200.0
2015-02-02 13:10:00,70.46,70.57,70.44,70.53,11200.0,64.5978,64.6986,64.5794,64.6619,11200.0
2015-02-02 13:20:00,70.56,70.7,70.52,70.59,7400.0,64.6894,64.8178,64.6528,64.7169,7400.0
2015-02-02 13:30:00,70.59,70.61,70.29,70.29,13800.0,64.7169,64.7353,64.4419,64.4419,13800.0
2015-02-02 13:40:00,70.28,70.34,70.1,70.18,27200.0,64.4327,64.4877,64.2677,64.341,27200.0
2015-02-02 13:50:00,70.16,70.3,70.16,70.21,19600.0,64.3227,64.4511,64.3227,64.3686,19600.0
2015-02-02 14:00:00,70.22,70.55,70.2,70.47,15400.0,64.3777,64.6803,64.3594,64.6069,15400.0
2015-02-02 14:10:00,70.43,70.71,70.42,70.7,10400.0,64.5702,64.827,64.5611,64.8178,10400.0
2015-02-02 14:20:00,70.73,70.89,70.68,70.88,10500.0,64.8453,64.992,64.7994,64.9828,10500.0
2015-02-02 14:30:00,70.86,70.98,70.72,70.83,29300.0,64.9645,65.0745,64.8361,64.937,29300.0
2015-02-02 14:40:00,70.86,70.92,70.58,70.58,17900.0,64.9645,65.0195,64.7078,64.7078,17900.0
2015-02-02 14:50:00,70.58,70.78,70.58,70.73,35700.0,64.7078,64.8911,64.7078,64.8453,35700.0
2015-02-02 15:00:00,70.72,70.89,70.7,70.89,13700.0,64.8361,64.992,64.8178,64.992,13700.0
2015-02-02 15:10:00,70.89,71.06,70.89,70.97,18500.0,64.992,65.1478,64.992,65.0653,18500.0
2015-02-02 15:20:00,70.98,71.12,70.98,71.01,29800.0,65.0745,65.2028,65.0745,65.102,29800.0
2015-02-02 15:30:00,71.03,71.31,70.93,71.3,59700.0,65.1203,65.377,65.0286,65.3679,59700.0
2015-02-02 15:40:00,71.3,71.52,71.3,71.38,60000.0,65.3679,65.5696,65.3679,65.4412,60000.0
2015-02-02 15:50:00,71.39,71.43,71.24,71.42,87700.0,65.4504,65.487,65.3129,65.4779,87700.0
2015-02-03 09:30:00,72.0,72.0,71.41,71.41,24600.0,66.0096,66.0096,65.4687,65.4687,24600.0
2015-02-03 09:40:00,71.46,71.96,71.46,71.86,20100.0,65.5146,65.973,65.5146,65.8813,20100.0
2015-02-03 09:50:00,71.86,72.0,71.66,71.77,12500.0,65.8813,66.0096,65.6979,65.7988,12500.0
2015-02-03 10:00:00,71.82,71.93,71.58,71.8,46600.0,65.8446,65.9454,65.6246,65.8263,46600.0
2015-02-03 10:10:00,71.78,71.86,71.5,71.5,22200.0,65.8079,65.8813,65.5512,65.5512,22200.0
2015-02-03 10:20:00,71.51,71.6,71.45,71.5,38600.0,65.5604,65.6429,65.5054,65.5512,38600.0
2015-02-03 10:30:00,71.52,71.54,71.27,71.44,37500.0,65.5696,65.5879,65.3404,65.4962,37500.0
2015-02-03 10:40:00,71.42,71.51,71.22,71.24,41500.0,65.4779,65.5604,65.2945,65.3129,41500.0
2015-02-03 10:50:00,71.24,71.37,71.19,71.25,25700.0,65.3129,65.432,65.267,65.322,25700.0
2015-02-03 11:00:00,71.25,71.46,71.23,71.42,17200.0,65.322,65.5146,65.3037,65.4779,17200.0
2015-02-03 11:10:00,71.4,71.55,71.32,71.53,10200.0,65.4595,65.5971,65.3862,65.5787,10200.0
2015-02-03 11:20:00,71.61,71.71,71.45,71.49,12700.0,65.6521,65.7438,65.5054,65.5421,12700.0
2015-02-03 11:30:00,71.47,71.69,71.46,71.49,24500.0,65.5237,65.7254,65.5146,65.5421,24500.0
2015-02-03 11:40:00,71.48,71.62,71.41,71.51,50600.0,65.5329,65.6612,65.4687,65.5604,50600.0
2015-02-03 11:50:00,71.54,71.56,71.44,71.49,27300.0,65.5879,65.6062,65.4962,65.5421,27300.0
2015-02-03 12:00:00,71.5,71.61,71.46,71.61,9400.0,65.5512,65.6521,65.5146,65.6521,9400.0
2015-02-03 12:10:00,71.58,71.62,71.46,71.54,9500.0,65.6246,65.6612,65.5146,65.5879,9500.0
2015-02-03 12:20:00,71.54,71.6,71.51,71.52,16100.0,65.5879,65.6429,65.5604,65.5696,16100.0
2015-02-03 12:30:00,71.51,71.51,71.36,71.43,12100.0,65.5604,65.5604,65.4229,65.487,12100.0
2015-02-03 12:40:00,71.49,71.54,71.4,71.51,17800.0,65.5421,65.5879,65.4595,65.5604,17800.0
2015-02-03 12:50:00,71.53,71.6,71.46,71.56,23100.0,65.5787,65.6429,65.5146,65.6062,23100.0
2015-02-03 13:00:00,71.54,71.62,71.46,71.53,11700.0,65.5879,65.6612,65.5146,65.5787,11700.0
2015-02-03 13:10:00,71.52,71.53,71.43,71.45,45800.0,65.5696,65.5787,65.487,65.5054,45800.0
2015-02-03 13:20:00,71.48,71.64,71.47,71.62,16300.0,65.5329,65.6796,65.5237,65.6612,16300.0
2015-02-03 13:30:00,71.61,71.66,71.52,71.52,16800.0,65.6521,65.6979,65.5696,65.5696,16800.0
2015-02-03 13:40:00,71.55,71.61,71.51,71.59,27500.0,65.5971,65.6521,65.5604,65.6337,27500.0
2015-02-03 13:50:00,71.6,71.89,71.56,71.88,15500.0,65.6429,65.9088,65.6062,65.8996,15500.0
2015-02-03 14:00:00,71.87,71.98,71.71,71.71,20100.0,65.8904,65.9913,65.7438,65.7438,20100.0
2015-02-03 14:10:00,71.7,71.84,71.64,71.65,17000.0,65.7346,65.8629,65.6796,65.6887,17000.0
2015-02-03 14:20:00,71.66,71.7,71.44,71.55,19900.0,65.6979,65.7346,65.4962,65.5971,19900.0
2015-02-03 14:30:00,71.57,71.65,71.49,71.64,25600.0,65.6154,65.6887,65.5421,65.6796,25600.0
2015-02-03 14:40:00,71.66,71.8,71.65,71.65,15000.0,65.6979,65.8263,65.6887,65.6887,15000.0
2015-02-03 14:50:00,71.66,71.74,71.63,71.7,17100.0,65.6979,65.7713,65.6704,65.7346,17100.0
2015-02-03 15:00:00,71.73,71.82,71.68,71.8,31500.0,65.7621,65.8446,65.7162,65.8263,31500.0
2015-02-03 15:10:00,71.8,71.8,71.6,71.67,39000.0,65.8263,65.8263,65.6429,65.7071,39000.0
2015-02-03 15:20:00,71.68,71.78,71.67,71.73,28600.0,65.7162,65.8079,65.7071,65.7621,28600.0
2015-02-03 15:30:00,71.74,71.77,71.65,71.73,39400.0,65.7713,65.7988,65.6887,65.7621,39400.0
2015-02-03 15:40:00,71.72,71.87,71.7,71.87,55400.0,65.7529,65.8904,65.7346,65.8904,55400.0
2015-02-03 15:50:00,71.87,71.88,71.79,71.82,92600.0,65.8904,65.8996,65.8171,65.8446,92600.0
2015-02-04 09:30:00,71.25,71.55,71.08,71.28,19500.0,65.322,65.5971,65.1662,65.3495,19500.0
2015-02-04 09:40:00,71.31,71.88,71.23,71.81,36900.0,65.377,65.8996,65.3037,65.8354,36900.0
2015-02-04 09:50:00,71.92,72.28,71.84,72.28,12200.0,65.9363,66.2663,65.8629,66.2663,12200.0
2015-02-04 10:00:00,72.2,72.38,71.97,72.22,51300.0,66.193,66.358,65.9821,66.2113,51300.0
2015-02-04 10:10:00,72.18,72.33,72.06,72.3,26900.0,66.1746,66.3122,66.0646,66.2847,26900.0
2015-02-04 10:20:00,72.29,72.48,72.26,72.36,24500.0,66.2755,66.4497,66.248,66.3397,24500.0
2015-02-04 10:30:00,72.34,72.45,72.2,72.38,23900.0,66.3213,66.4222,66.193,66.358,23900.0
2015-02-04 10:40:00,72.4,72.5,72.27,72.45,23900.0,66.3763,66.468,66.2572,66.4222,23900.0
2015-02-04 10:50:00,72.48,72.65,72.41,72.5,78400.0,66.4497,66.6055,66.3855,66.468,78400.0
2015-02-04 11:00:00,72.49,72.55,72.37,72.5,31800.0,66.4589,66.5139,66.3488,66.468,31800.0
2015-02-04 11:10:00,72.5,72.59,72.39,72.46,33600.0,66.468,66.5505,66.3672,66.4314,33600.0
2015-02-04 11:20:00,72.42,72.8,72.41,72.6,29600.0,66.3947,66.7431,66.3855,66.5597,29600.0
2015-02-04 11:30:00,72.63,72.92,72.61,72.87,16900.0,66.5872,66.8531,66.5689,66.8072,16900.0
2015-02-04 11:40:00,72.87,72.88,72.72,72.81,14300.0,66.8072,66.8164,66.6697,66.7522,14300.0
2015-02-04 11:50:00,72.79,72.8,72.49,72.51,26600.0,66.7339,66.7431,66.4589,66.4772,26600.0
2015-02-04 12:00:00,72.49,72.81,72.49,72.78,13100.0,66.4589,66.7522,66.4589,66.7247,13100.0
2015-02-04 12:10:00,72.79,72.83,72.64,72.72,25300.0,66.7339,66.7706,66.5964,66.6697,25300.0
2015-02-04 12:20:00,72.67,72.75,72.42,72.42,26700.0,66.6239,66.6972,66.3947,66.3947,26700.0
2015-02-04 12:30:00,72.39,72.52,72.39,72.49,15500.0,66.3672,66.4864,66.3672,66.4589,15500.0
2015-02-04 12:40:00,72.48,72.48,72.22,72.25,61400.0,66.4497,66.4497,66.2113,66.2388,61400.0
2015-02-04 12:50:00,72.26,72.45,72.15,72.41,17100.0,66.248,66.4222,66.1471,66.3855,17100.0
2015-02-04 13:00:00,72.43,72.49,72.36,72.49,7400.0,66.4038,66.4589,66.3397,66.4589,7400.0
2015-02-04 13:10:00,72.47,72.47,72.3,72.37,14100.0,66.4405,66.4405,66.2847,66.3488,14100.0
2015-02-04 13:20:00,72.34,72.4,72.21,72.37,20100.0,66.3213,66.3763,66.2022,66.3488,20100.0
2015-02-04 13:30:00,72.34,72.4,72.22,72.22,16500.0,66.3213,66.3763,66.2113,66.2113,16500.0
2015-02-04 13:40:00,72.25,72.28,72.07,72.07,13100.0,66.2388,66.2663,66.0738,66.0738,13100.0
2015-02-04 13:50:00,72.05,72.07,71.73,71.76,20300.0,66.0555,66.0738,65.7621,65.7896,20300.0
2015-02-04 14:00:00,71.77,72.05,71.74,71.95,23700.0,65.7988,66.0555,65.7713,65.9638,23700.0
2015-02-04 14:10:00,71.95,71.95,71.76,71.76,16000.0,65.9638,65.9638,65.7896,65.7896,16000.0
2015-02-04 14:20:00,71.78,71.92,71.77,71.9,11100.0,65.8079,65.9363,65.7988,65.9179,11100.0
2015-02-04 14:30:00,71.89,72.23,71.87,72.23,17700.0,65.9088,66.2205,65.8904,66.2205,17700.0
2015-02-04 14:40:00,72.22,72.24,72.12,72.24,9700.0,66.2113,66.2297,66.1196,66.2297,9700.0
2015-02-04 14:50:00,72.25,72.31,72.17,72.24,11000.0,66.2388,66.2938,66.1655,66.2297,11000.0
2015-02-04 15:00:00,72.24,72.28,72.14,72.23,12900.0,66.2297,66.2663,66.138,66.2205,12900.0
2015-02-04 15:10:00,72.24,72.32,72.2,72.25,17700.0,66.2297,66.303,66.193,66.2388,17700.0
2015-02-04 15:20:00,72.25,72.35,72.19,72.26,22900.0,66.2388,66.3305,66.1838,66.248,22900.0
2015-02-04 15:30:00,72.3,72.44,72.03,72.03,54600.0,66.2847,66.413,66.0371,66.0371,54600.0
2015-02-04 15:40:00,72.04,72.07,71.41,71.67,157300.0,66.0463,66.0738,65.4687,65.7071,157300.0
2015-02-04 15:50:00,71.68,71.68,71.41,71.5,175100.0,65.7162,65.7162,65.4687,65.5512,175100.0
2015-02-05 09:30:00,73.37,75.22,73.37,74.82,131800.0,67.2656,68.9617,67.2656,68.595,131800.0
2015-02-05 09:40:00,74.91,75.36,74.68,74.98,107800.0,68.6775,69.0901,68.4666,68.7417,107800.0
2015-02-05 09:50:00,74.99,75.0,73.44,73.45,68000.0,68.7509,68.76,67.3298,67.339,68000.0
2015-02-05 10:00:00,73.54,73.78,73.11,73.5,133500.0,67.4215,67.6415,67.0273,67.3848,133500.0
2015-02-05 10:10:00,73.49,74.0,73.43,73.83,36900.0,67.3757,67.8432,67.3206,67.6874,36900.0
2015-02-05 10:20:00,73.9,74.43,73.78,74.3,60500.0,67.7515,68.2374,67.6415,68.1183,60500.0
2015-02-05 10:30:00,74.23,74.53,74.14,74.41,55200.0,68.0541,68.3291,67.9716,68.2191,55200.0
2015-02-05 10:40:00,74.42,74.6,74.33,74.6,128500.0,68.2283,68.3933,68.1458,68.3933,128500.0
2015-02-05 10:50:00,74.59,74.61,74.45,74.51,11400.0,68.3841,68.4025,68.2558,68.3108,11400.0
2015-02-05 11:00:00,74.5,74.58,74.42,74.47,70200.0,68.3016,68.375,68.2283,68.2741,70200.0
2015-02-05 11:10:00,74.49,74.58,74.45,74.47,34900.0,68.2925,68.375,68.2558,68.2741,34900.0
2015-02-05 11:20:00,74.51,74.9,74.5,74.85,44100.0,68.3108,68.6683,68.3016,68.6225,44100.0
2015-02-05 11:30:00,74.84,74.91,74.64,74.86,55200.0,68.6133,68.6775,68.43,68.6317,55200.0
2015-02-05 11:40:00,74.78,74.8,74.53,74.55,36500.0,68.5583,68.5767,68.3291,68.3475,36500.0
2015-02-05 11:50:00,74.51,74.52,74.19,74.19,18600.0,68.3108,68.32,68.0174,68.0174,18600.0
2015-02-05 12:00:00,74.22,74.25,74.12,74.17,10900.0,68.0449,68.0724,67.9532,67.9991,10900.0
2015-02-05 12:10:00,74.19,74.19,74.05,74.05,63800.0,68.0174,68.0174,67.8891,67.8891,63800.0
2015-02-05 12:20:00,74.06,74.15,73.85,73.99,36300.0,67.8982,67.9807,67.7057,67.8341,36300.0
2015-02-05 12:30:00,74.0,74.02,73.95,73.97,34800.0,67.8432,67.8616,67.7974,67.8157,34800.0
2015-02-05 12:40:00,73.96,74.01,73.89,73.89,9100.0,67.8066,67.8524,67.7424,67.7424,9100.0
2015-02-05 12:50:00,73.88,73.95,73.78,73.92,21900.0,67.7332,67.7974,67.6415,67.7699,21900.0
2015-02-05 13:00:00,73.96,74.03,73.94,73.95,29900.0,67.8066,67.8707,67.7882,67.7974,29900.0
2015-02-05 13:10:00,73.96,73.99,73.79,73.98,23200.0,67.8066,67.8341,67.6507,67.8249,23200.0
2015-02-05 13:20:00,73.98,74.03,73.95,74.0,31100.0,67.8249,67.8707,67.7974,67.8432,31100.0
2015-02-05 13:30:00,74.01,74.15,74.0,74.15,48200.0,67.8524,67.9807,67.8432,67.9807,48200.0
2015-02-05 13:40:00,74.18,74.25,73.91,74.04,24900.0,68.0082,68.0724,67.7607,67.8799,24900.0
2015-02-05 13:50:00,74.04,74.2,73.78,73.8,18900.0,67.8799,68.0266,67.6415,67.6599,18900.0
2015-02-05 14:00:00,73.8,73.82,73.57,73.63,21200.0,67.6599,67.6782,67.449,67.504,21200.0
2015-02-05 14:10:00,73.64,73.85,73.63,73.75,27500.0,67.5132,67.7057,67.504,67.614,27500.0
2015-02-05 14:20:00,73.75,73.76,73.65,73.7,23600.0,67.614,67.6232,67.5223,67.5682,23600.0
2015-02-05 14:30:00,73.71,74.0,73.7,74.0,33200.0,67.5774,67.8432,67.5682,67.8432,33200.0
2015-02-05 14:40:00,74.0,74.0,73.74,73.84,23400.0,67.8432,67.8432,67.6049,67.6965,23400.0
2015-02-05 14:50:00,73.86,73.99,73.68,73.72,19900.0,67.7149,67.8341,67.5498,67.5865,19900.0
2015-02-05 15:00:00,73.74,74.19,73.74,74.19,41100.0,67.6049,68.0174,67.6049,68.0174,41100.0
2015-02-05 15:10:00,74.2,74.2,74.04,74.09,33700.0,68.0266,68.0266,67.8799,67.9257,33700.0
2015-02-05 15:20:00,74.08,74.09,73.97,74.06,34100.0,67.9166,67.9257,67.8157,67.8982,34100.0
2015-02-05 15:30:00,74.05,74.09,73.77,73.88,48400.0,67.8891,67.9257,67.6324,67.7332,48400.0
2015-02-05 15:40:00,73.92,74.11,73.9,73.95,178100.0,67.7699,67.9441,67.7515,67.7974,178100.0
2015-02-05 15:50:00,73.95,74.05,73.9,74.0,90800.0,67.7974,67.8891,67.7515,67.8432,90800.0
2015-02-06 09:30:00,74.53,76.09,74.3,76.03,238700.0,68.3291,69.7593,68.1183,69.7043,238700.0
2015-02-06 09:40:00,76.02,76.99,75.95,75.95,180700.0,69.6952,70.5845,69.631,69.631,180700.0
2015-02-06 09:50:00,75.94,75.94,75.18,75.36,75800.0,69.6218,69.6218,68.925,69.0901,75800.0
2015-02-06 10:00:00,75.38,75.48,75.22,75.23,78300.0,69.1084,69.2001,68.9617,68.9709,78300.0
2015-02-06 10:10:00,75.27,75.61,75.23,75.59,56800.0,69.0076,69.3193,68.9709,69.3009,56800.0
2015-02-06 10:20:00,75.61,75.84,75.35,75.39,82800.0,69.3193,69.5301,69.0809,69.1176,82800.0
2015-02-06 10:30:00,75.36,75.63,75.36,75.42,44100.0,69.0901,69.3376,69.0901,69.1451,44100.0
2015-02-06 10:40:00,75.45,75.64,75.39,75.58,45100.0,69.1726,69.3468,69.1176,69.2918,45100.0
2015-02-06 10:50:00,75.57,75.58,75.31,75.52,43400.0,69.2826,69.2918,69.0442,69.2368,43400.0
2015-02-06 11:00:00,75.53,75.56,75.43,75.48,45600.0,69.2459,69.2734,69.1542,69.2001,45600.0
2015-02-06 11:10:00,75.47,75.61,75.39,75.6,36500.0,69.1909,69.3193,69.1176,69.3101,36500.0
2015-02-06 11:20:00,75.6,75.69,75.58,75.63,33800.0,69.3101,69.3926,69.2918,69.3376,33800.0
2015-02-06 11:30:00,75.61,75.64,75.39,75.39,60000.0,69.3193,69.3468,69.1176,69.1176,60000.0
2015-02-06 11:40:00,75.39,75.48,75.26,75.3,74300.0,69.1176,69.2001,68.9984,69.0351,74300.0
2015-02-06 11:50:00,75.31,75.48,75.29,75.3,36600.0,69.0442,69.2001,69.0259,69.0351,36600.0
2015-02-06 12:00:00,75.32,75.5,75.3,75.49,49900.0,69.0534,69.2184,69.0351,69.2093,49900.0
2015-02-06 12:10:00,75.49,75.63,75.43,75.58,32400.0,69.2093,69.3376,69.1542,69.2918,32400.0
2015-02-06 12:20:00,75.59,75.63,75.41,75.41,20200.0,69.3009,69.3376,69.1359,69.1359,20200.0
2015-02-06 12:30:00,75.42,75.5,75.33,75.49,49300.0,69.1451,69.2184,69.0626,69.2093,49300.0
2015-02-06 12:40:00,75.5,75.53,75.33,75.37,61300.0,69.2184,69.2459,69.0626,69.0992,61300.0
2015-02-06 12:50:00,75.35,75.61,75.32,75.55,33100.0,69.0809,69.3193,69.0534,69.2643,33100.0
2015-02-06 13:00:00,75.55,75.9,75.55,75.78,34500.0,69.2643,69.5851,69.2643,69.4751,34500.0
2015-02-06 13:10:00,75.79,75.79,75.59,75.63,20900.0,69.4843,69.4843,69.3009,69.3376,20900.0
2015-02-06 13:20:00,75.62,75.63,75.38,75.53,43700.0,69.3284,69.3376,69.1084,69.2459,43700.0
2015-02-06 13:30:00,75.51,75.59,75.36,75.5,27300.0,69.2276,69.3009,69.0901,69.2184,27300.0
2015-02-06 13:40:00,75.47,75.6,75.44,75.55,17400.0,69.1909,69.3101,69.1634,69.2643,17400.0
2015-02-06 13:50:00,75.55,75.6,75.46,75.5,19800.0,69.2643,69.3101,69.1818,69.2184,19800.0
2015-02-06 14:00:00,75.49,75.59,75.44,75.52,43200.0,69.2093,69.3009,69.1634,69.2368,43200.0
2015-02-06 14:10:00,75.51,75.7,75.49,75.66,30500.0,69.2276,69.4018,69.2093,69.3651,30500.0
2015-02-06 14:20:00,75.66,75.67,75.52,75.55,49500.0,69.3651,69.3743,69.2368,69.2643,49500.0
2015-02-06 14:30:00,75.57,75.68,75.51,75.62,33700.0,69.2826,69.3834,69.2276,69.3284,33700.0
2015-02-06 14:40:00,75.62,75.73,75.53,75.61,45300.0,69.3284,69.4293,69.2459,69.3193,45300.0
2015-02-06 14:50:00,75.61,75.62,75.54,75.55,55900.0,69.3193,69.3284,69.2551,69.2643,55900.0
2015-02-06 15:00:00,75.61,75.61,75.39,75.52,65800.0,69.3193,69.3193,69.1176,69.2368,65800.0
2015-02-06 15:10:00,75.49,75.57,75.47,75.48,49000.0,69.2093,69.2826,69.1909,69.2001,49000.0
2015-02-06 15:20:00,75.49,75.54,75.39,75.41,58700.0,69.2093,69.2551,69.1176,69.1359,58700.0
2015-02-06 15:30:00,75.39,75.51,75.38,75.41,77500.0,69.1176,69.2276,69.1084,69.1359,77500.0
2015-02-06 15:40:00,75.41,75.41,75.13,75.23,93300.0,69.1359,69.1359,68.8792,68.9709,93300.0
2015-02-06 15:50:00,75.23,75.3,75.17,75.23,163000.0,68.9709,69.0351,68.9159,68.9709,163000.0
2015-02-09 09:30:00,75.21,76.14,75.15,76.07,42700.0,68.9526,69.8052,68.8975,69.741,42700.0
2015-02-09 09:40:00,76.12,76.31,75.35,75.58,40100.0,69.7868,69.961,69.0809,69.2918,40100.0
2015-02-09 09:50:00,75.59,75.65,75.22,75.65,61100.0,69.3009,69.3559,68.9617,69.3559,61100.0
2015-02-09 10:00:00,75.66,75.7,75.44,75.65,32800.0,69.3651,69.4018,69.1634,69.3559,32800.0
2015-02-09 10:10:00,75.66,76.0,75.66,75.91,19700.0,69.3651,69.6768,69.3651,69.5943,19700.0
2015-02-09 10:20:00,75.94,75.94,75.69,75.73,16000.0,69.6218,69.6218,69.3926,69.4293,16000.0
2015-02-09 10:30:00,75.7,76.04,75.66,76.02,23700.0,69.4018,69.7135,69.3651,69.6952,23700.0
2015-02-09 10:40:00,76.0,76.0,75.87,75.87,24300.0,69.6768,69.6768,69.5576,69.5576,24300.0
2015-02-09 10:50:00,75.84,75.93,75.84,75.9,22600.0,69.5301,69.6126,69.5301,69.5851,22600.0
2015-02-09 11:00:00,75.9,75.93,75.79,75.9,34800.0,69.5851,69.6126,69.4843,69.5851,34800.0
2015-02-09 11:10:00,75.91,76.11,75.88,76.11,25200.0,69.5943,69.7777,69.5668,69.7777,25200.0
2015-02-09 11:20:00,76.11,76.2,76.1,76.11,43600.0,69.7777,69.8602,69.7685,69.7777,43600.0
2015-02-09 11:30:00,76.13,76.15,75.92,76.13,30900.0,69.796,69.8143,69.6035,69.796,30900.0
2015-02-09 11:40:00,76.14,76.28,76.13,76.28,22300.0,69.8052,69.9335,69.796,69.9335,22300.0
2015-02-09 11:50:00,76.28,76.28,76.14,76.19,11000.0,69.9335,69.9335,69.8052,69.851,11000.0
2015-02-09 12:00:00,76.19,76.42,76.11,76.42,28300.0,69.851,70.0619,69.7777,70.0619,28300.0
2015-02-09 12:10:00,76.44,76.44,76.29,76.34,14300.0,70.0802,70.0802,69.9427,69.9885,14300.0
2015-02-09 12:20:00,76.34,76.54,76.34,76.53,24000.0,69.9885,70.1719,69.9885,70.1627,24000.0
2015-02-09 12:30:00,76.56,76.81,76.56,76.7,28400.0,70.1902,70.4194,70.1902,70.3186,28400.0
2015-02-09 12:40:00,76.71,76.71,76.62,76.69,19500.0,70.3278,70.3278,70.2452,70.3094,19500.0
2015-02-09 12:50:00,76.71,76.71,76.54,76.63,12600.0,70.3278,70.3278,70.1719,70.2544,12600.0
2015-02-09 13:00:00,76.64,76.73,76.59,76.68,19400.0,70.2636,70.3461,70.2177,70.3002,19400.0
2015-02-09 13:10:00,76.68,76.69,76.58,76.62,31300.0,70.3002,70.3094,70.2086,70.2452,31300.0
2015-02-09 13:20:00,76.63,76.64,76.54,76.59,124500.0,70.2544,70.2636,70.1719,70.2177,124500.0
2015-02-09 13:30:00,76.59,76.6,76.46,76.49,28500.0,70.2177,70.2269,70.0986,70.1261,28500.0
2015-02-09 13:40:00,76.48,76.52,76.31,76.37,34800.0,70.1169,70.1536,69.961,70.016,34800.0
2015-02-09 13:50:00,76.39,76.57,76.36,76.57,26600.0,70.0344,70.1994,70.0069,70.1994,26600.0
2015-02-09 14:00:00,76.56,76.57,76.46,76.52,23100.0,70.1902,70.1994,70.0986,70.1536,23100.0
2015-02-09 14:10:00,76.51,76.6,76.47,76.54,18800.0,70.1444,70.2269,70.1077,70.1719,18800.0
2015-02-09 14:20:00,76.56,76.66,76.55,76.63,27200.0,70.1902,70.2819,70.1811,70.2544,27200.0
2015-02-09 14:30:00,76.63,76.77,76.63,76.77,25400.0,70.2544,70.3828,70.2544,70.3828,25400.0
2015-02-09 14:40:00,76.77,76.77,76.6,76.6,17000.0,70.3828,70.3828,70.2269,70.2269,17000.0
2015-02-09 14:50:00,76.63,76.68,76.56,76.61,20300.0,70.2544,70.3002,70.1902,70.2361,20300.0
2015-02-09 15:00:00,76.59,76.6,76.32,76.4,24500.0,70.2177,70.2269,69.9702,70.0435,24500.0
2015-02-09 15:10:00,76.4,76.46,76.25,76.26,29100.0,70.0435,70.0986,69.906,69.9152,29100.0
2015-02-09 15:20:00,76.24,76.45,76.24,76.42,38000.0,69.8969,70.0894,69.8969,70.0619,38000.0
2015-02-09 15:30:00,76.43,76.43,76.26,76.34,31700.0,70.071,70.071,69.9152,69.9885,31700.0
2015-02-09 15:40:00,76.35,76.46,76.27,76.28,63000.0,69.9977,70.0986,69.9244,69.9335,63000.0
2015-02-09 15:50:00,76.27,76.31,76.12,76.19,120600.0,69.9244,69.961,69.7868,69.851,120600.0
2015-02-10 09:30:00,76.91,77.3,76.82,77.24,102000.0,70.5111,70.8687,70.4286,70.8137,102000.0
2015-02-10 09:40:00,77.21,77.62,77.19,77.62,37600.0,70.7862,71.162,70.7678,71.162,37600.0
2015-02-10 09:50:00,77.61,77.79,77.53,77.59,53500.0,71.1529,71.3179,71.0795,71.1345,53500.0
2015-02-10 10:00:00,77.56,77.77,77.52,77.77,45400.0,71.107,71.2996,71.0704,71.2996,45400.0
2015-02-10 10:10:00,77.77,78.15,77.77,77.85,71600.0,71.2996,71.6479,71.2996,71.3729,71600.0
2015-02-10 10:20:00,77.85,77.92,77.48,77.49,63700.0,71.3729,71.4371,71.0337,71.0429,63700.0
2015-02-10 10:30:00,77.5,77.58,77.33,77.33,30900.0,71.052,71.1254,70.8962,70.8962,30900.0
2015-02-10 10:40:00,77.33,77.4,77.03,77.06,48500.0,70.8962,70.9603,70.6211,70.6486,48500.0
2015-02-10 10:50:00,77.06,77.13,76.96,77.0,70100.0,70.6486,70.7128,70.557,70.5936,70100.0
2015-02-10 11:00:00,76.99,77.21,76.95,77.21,41200.0,70.5845,70.7862,70.5478,70.7862,41200.0
2015-02-10 11:10:00,77.19,77.4,77.13,77.37,35100.0,70.7678,70.9603,70.7128,70.9328,35100.0
2015-02-10 11:20:00,77.37,77.4,77.28,77.36,28900.0,70.9328,70.9603,70.8503,70.9237,28900.0
2015-02-10 11:30:00,77.35,77.41,77.25,77.27,27100.0,70.9145,70.9695,70.8228,70.8412,27100.0
2015-02-10 11:40:00,77.29,77.41,77.27,77.4,38300.0,70.8595,70.9695,70.8412,70.9603,38300.0
2015-02-10 11:50:00,77.39,77.45,77.29,77.45,16800.0,70.9512,71.0062,70.8595,71.0062,16800.0
2015-02-10 12:00:00,77.47,77.5,77.24,77.41,23700.0,71.0245,71.052,70.8137,70.9695,23700.0
2015-02-10 12:10:00,77.42,77.77,77.41,77.75,20800.0,70.9787,71.2996,70.9695,71.2812,20800.0
2015-02-10 12:20:00,77.72,77.72,77.54,77.54,14800.0,71.2537,71.2537,71.0887,71.0887,14800.0
2015-02-10 12:30:00,77.54,77.54,77.28,77.3,17800.0,71.0887,71.0887,70.8503,70.8687,17800.0
2015-02-10 12:40:00,77.29,77.44,77.25,77.36,51000.0,70.8595,70.997,70.8228,70.9237,51000.0
2015-02-10 12:50:00,77.37,77.47,77.32,77.42,21200.0,70.9328,71.0245,70.887,70.9787,21200.0
2015-02-10 13:00:00,77.44,77.46,77.32,77.39,29700.0,70.997,71.0154,70.887,70.9512,29700.0
2015-02-10 13:10:00,77.44,77.45,77.35,77.43,17800.0,70.997,71.0062,70.9145,70.9878,17800.0
2015-02-10 13:20:00,77.39,77.45,77.3,77.42,12400.0,70.9512,71.0062,70.8687,70.9787,12400.0
2015-02-10 13:30:00,77.42,77.55,77.41,77.51,18700.0,70.9787,71.0979,70.9695,71.0612,18700.0
2015-02-10 13:40:00,77.53,77.53,77.43,77.46,21400.0,71.0795,71.0795,70.9878,71.0154,21400.0
2015-02-10 13:50:00,77.45,77.5,77.4,77.46,25700.0,71.0062,71.052,70.9603,71.0154,25700.0
2015-02-10 14:00:00,77.46,77.51,77.4,77.49,31500.0,71.0154,71.0612,70.9603,71.0429,31500.0
2015-02-10 14:10:00,77.51,77.73,77.5,77.73,35600.0,71.0612,71.2629,71.052,71.2629,35600.0
2015-02-10 14:20:00,77.74,77.76,77.62,77.74,32700.0,71.2721,71.2904,71.162,71.2721,32700.0
2015-02-10 14:30:00,77.73,78.0,77.73,77.99,35200.0,71.2629,71.5104,71.2629,71.5013,35200.0
2015-02-10 14:40:00,77.99,78.09,77.89,77.9,57900.0,71.5013,71.5929,71.4096,71.4187,57900.0
2015-02-10 14:50:00,77.9,77.93,77.83,77.88,30200.0,71.4187,71.4462,71.3546,71.4004,30200.0
2015-02-10 15:00:00,77.91,77.93,77.67,77.67,26700.0,71.4279,71.4462,71.2079,71.2079,26700.0
2015-02-10 15:10:00,77.66,77.69,77.45,77.45,45900.0,71.1987,71.2262,71.0062,71.0062,45900.0
2015-02-10 15:20:00,77.47,77.66,77.41,77.66,63600.0,71.0245,71.1987,70.9695,71.1987,63600.0
2015-02-10 15:30:00,77.7,77.83,77.68,77.8,62500.0,71.2354,71.3546,71.217,71.3271,62500.0
2015-02-10 15:40:00,77.77,77.79,77.69,77.71,59400.0,71.2996,71.3179,71.2262,71.2446,59400.0
2015-02-10 15:50:00,77.72,77.8,77.66,77.78,108300.0,71.2537,71.3271,71.1987,71.3087,108300.0
2015-02-11 09:30:00,77.52,78.55,77.49,78.52,44300.0,71.0704,72.0147,71.0429,71.9872,44300.0
2015-02-11 09:40:00,78.52,79.0,78.48,79.0,45500.0,71.9872,72.4272,71.9505,72.4272,45500.0
2015-02-11 09:50:00,78.97,79.13,78.75,79.09,43200.0,72.3997,72.5464,72.198,72.5097,43200.0
2015-02-11 10:00:00,79.12,79.13,78.75,78.88,61600.0,72.5372,72.5464,72.198,72.3172,61600.0
2015-02-11 10:10:00,78.87,78.94,78.84,78.89,46600.0,72.308,72.3722,72.2805,72.3264,46600.0
2015-02-11 10:20:00,78.89,78.96,78.72,78.81,69600.0,72.3264,72.3906,72.1705,72.253,69600.0
2015-02-11 10:30:00,78.82,78.82,78.48,78.48,23000.0,72.2622,72.2622,71.9505,71.9505,23000.0
2015-02-11 10:40:00,78.43,78.53,78.29,78.34,55500.0,71.9046,71.9963,71.7763,71.8221,55500.0
2015-02-11 10:50:00,78.34,78.75,78.34,78.73,14800.0,71.8221,72.198,71.8221,72.1797,14800.0
2015-02-11 11:00:00,78.75,78.85,78.54,78.6,14100.0,72.198,72.2897,72.0055,72.0605,14100.0
2015-02-11 11:10:00,78.6,78.8,78.55,78.8,24500.0,72.0605,72.2439,72.0147,72.2439,24500.0
2015-02-11 11:20:00,78.79,78.84,78.72,78.76,21700.0,72.2347,72.2805,72.1705,72.2072,21700.0
2015-02-11 11:30:00,78.72,78.8,78.66,78.7,32000.0,72.1705,72.2439,72.1155,72.1522,32000.0
2015-02-11 11:40:00,78.73,78.94,78.72,78.93,11600.0,72.1797,72.3722,72.1705,72.363,11600.0
2015-02-11 11:50:00,78.96,79.17,78.96,79.14,17700.0,72.3906,72.5831,72.3906,72.5556,17700.0
2015-02-11 12:00:00,79.13,79.21,79.05,79.19,21000.0,72.5464,72.6198,72.4731,72.6014,21000.0
2015-02-11 12:10:00,79.19,79.31,79.16,79.17,51200.0,72.6014,72.7114,72.5739,72.5831,51200.0
2015-02-11 12:20:00,79.17,79.27,79.04,79.08,28000.0,72.5831,72.6748,72.4639,72.5006,28000.0
2015-02-11 12:30:00,79.08,79.13,78.86,78.86,34300.0,72.5006,72.5464,72.2989,72.2989,34300.0
2015-02-11 12:40:00,78.86,78.86,78.56,78.8,40600.0,72.2989,72.2989,72.0238,72.2439,40600.0
2015-02-11 12:50:00,78.77,78.86,78.56,78.59,12700.0,72.2164,72.2989,72.0238,72.0513,12700.0
2015-02-11 13:00:00,78.59,78.61,78.25,78.31,12600.0,72.0513,72.0697,71.7396,71.7946,12600.0
2015-02-11 13:10:00,78.32,78.38,78.2,78.38,45800.0,71.8038,71.8588,71.6938,71.8588,45800.0
2015-02-11 13:20:00,78.37,78.52,78.26,78.42,17900.0,71.8496,71.9872,71.7488,71.8955,17900.0
2015-02-11 13:30:00,78.45,78.56,78.38,78.55,11500.0,71.923,72.0238,71.8588,72.0147,11500.0
2015-02-11 13:40:00,78.56,78.66,78.37,78.4,24700.0,72.0238,72.1155,71.8496,71.8771,24700.0
2015-02-11 13:50:00,78.43,78.59,78.32,78.47,20400.0,71.9046,72.0513,71.8038,71.9413,20400.0
2015-02-11 14:00:00,78.44,78.64,78.43,78.58,22900.0,71.9138,72.0972,71.9046,72.0422,22900.0
2015-02-11 14:10:00,78.57,78.65,78.55,78.59,25700.0,72.033,72.1063,72.0147,72.0513,25700.0
2015-02-11 14:20:00,78.62,78.72,78.46,78.48,23800.0,72.0788,72.1705,71.9322,71.9505,23800.0
2015-02-11 14:30:00,78.47,78.53,78.43,78.52,22800.0,71.9413,71.9963,71.9046,71.9872,22800.0
2015-02-11 14:40:00,78.52,78.55,78.43,78.43,20500.0,71.9872,72.0147,71.9046,71.9046,20500.0
2015-02-11 14:50:00,78.43,78.47,78.22,78.22,26000.0,71.9046,71.9413,71.7121,71.7121,26000.0
2015-02-11 15:00:00,78.25,78.33,78.25,78.27,35100.0,71.7396,71.813,71.7396,71.758,35100.0
2015-02-11 15:10:00,78.27,78.37,78.2,78.27,62100.0,71.758,71.8496,71.6938,71.758,62100.0
2015-02-11 15:20:00,78.27,78.36,78.2,78.23,95000.0,71.758,71.8405,71.6938,71.7213,95000.0
2015-02-11 15:30:00,78.22,78.26,77.96,78.04,72500.0,71.7121,71.7488,71.4738,71.5471,72500.0
2015-02-11 15:40:00,78.05,78.08,77.81,77.87,92000.0,71.5563,71.5838,71.3362,71.3912,92000.0
2015-02-11 15:50:00,77.87,78.04,77.87,78.02,144200.0,71.3912,71.5471,71.3912,71.5288,144200.0
2015-02-12 09:30:00,78.48,78.72,78.34,78.47,20800.0,71.9505,72.1705,71.8221,71.9413,20800.0
2015-02-12 09:40:00,78.49,78.69,78.26,78.29,40500.0,71.9597,72.143,71.7488,71.7763,40500.0
2015-02-12 09:50:00,78.29,78.57,78.29,78.41,32000.0,71.7763,72.033,71.7763,71.8863,32000.0
2015-02-12 10:00:00,78.4,78.55,78.36,78.5,56800.0,71.8771,72.0147,71.8405,71.9688,56800.0
2015-02-12 10:10:00,78.49,78.49,78.29,78.41,27900.0,71.9597,71.9597,71.7763,71.8863,27900.0
2015-02-12 10:20:00,78.41,78.55,78.4,78.49,8300.0,71.8863,72.0147,71.8771,71.9597,8300.0
2015-02-12 10:30:00,78.49,78.69,78.46,78.69,13700.0,71.9597,72.143,71.9322,72.143,13700.0
2015-02-12 10:40:00,78.68,78.73,78.6,78.6,18100.0,72.1338,72.1797,72.0605,72.0605,18100.0
2015-02-12 10:50:00,78.6,78.88,78.6,78.8,9300.0,72.0605,72.3172,72.0605,72.2439,9300.0
2015-02-12 11:00:00,78.82,79.03,78.73,78.99,14500.0,72.2622,72.4547,72.1797,72.4181,14500.0
2015-02-12 11:10:00,79.01,79.11,78.92,79.04,25200.0,72.4364,72.5281,72.3539,72.4639,25200.0
2015-02-12 11:20:00,79.02,79.09,78.9,78.9,16100.0,72.4456,72.5097,72.3355,72.3355,16100.0
2015-02-12 11:30:00,78.91,79.01,78.86,78.86,12800.0,72.3447,72.4364,72.2989,72.2989,12800.0
2015-02-12 11:40:00,78.87,79.03,78.84,79.0,8000.0,72.308,72.4547,72.2805,72.4272,8000.0
2015-02-12 11:50:00,78.97,79.02,78.95,79.0,6600.0,72.3997,72.4456,72.3814,72.4272,6600.0
2015-02-12 12:00:00,79.0,79.03,78.92,78.92,5600.0,72.4272,72.4547,72.3539,72.3539,5600.0
2015-02-12 12:10:00,78.94,79.11,78.94,79.04,10600.0,72.3722,72.5281,72.3722,72.4639,10600.0
2015-02-12 12:20:00,79.04,79.2,79.03,79.17,19400.0,72.4639,72.6106,72.4547,72.5831,19400.0
2015-02-12 12:30:00,79.22,79.22,79.05,79.15,7500.0,72.6289,72.6289,72.4731,72.5647,7500.0
2015-02-12 12:40:00,79.13,79.28,79.13,79.22,11600.0,72.5464,72.6839,72.5464,72.6289,11600.0
2015-02-12 12:50:00,79.24,79.36,79.23,79.36,10700.0,72.6473,72.7573,72.6381,72.7573,10700.0
2015-02-12 13:00:00,79.37,79.4,79.23,79.29,26200.0,72.7664,72.7939,72.6381,72.6931,26200.0
2015-02-12 13:10:00,79.24,79.52,79.24,79.5,14400.0,72.6473,72.904,72.6473,72.8856,14400.0
2015-02-12 13:20:00,79.48,79.49,79.32,79.33,14900.0,72.8673,72.8765,72.7206,72.7298,14900.0
2015-02-12 13:30:00,79.3,79.47,79.22,79.4,16400.0,72.7023,72.8581,72.6289,72.7939,16400.0
2015-02-12 13:40:00,79.41,79.43,79.34,79.35,9900.0,72.8031,72.8214,72.7389,72.7481,9900.0
2015-02-12 13:50:00,79.35,79.37,79.25,79.35,13700.0,72.7481,72.7664,72.6564,72.7481,13700.0
2015-02-12 14:00:00,79.35,79.4,79.26,79.3,9400.0,72.7481,72.7939,72.6656,72.7023,9400.0
2015-02-12 14:10:00,79.31,79.37,79.24,79.26,12000.0,72.7114,72.7664,72.6473,72.6656,12000.0
2015-02-12 14:20:00,79.26,79.26,79.05,79.05,22500.0,72.6656,72.6656,72.4731,72.4731,22500.0
2015-02-12 14:30:00,79.05,79.32,79.05,79.31,18900.0,72.4731,72.7206,72.4731,72.7114,18900.0
2015-02-12 14:40:00,79.33,79.62,79.33,79.53,35600.0,72.7298,72.9956,72.7298,72.9131,35600.0
2015-02-12 14:50:00,79.52,79.88,79.43,79.88,27200.0,72.904,73.234,72.8214,73.234,27200.0
2015-02-12 15:00:00,79.85,79.88,79.58,79.59,50200.0,73.2065,73.234,72.959,72.9681,50200.0
2015-02-12 15:10:00,79.6,79.64,79.46,79.53,68800.0,72.9773,73.014,72.849,72.9131,68800.0
2015-02-12 15:20:00,79.54,79.57,79.39,79.39,38000.0,72.9223,72.9498,72.7848,72.7848,38000.0
2015-02-12 15:30:00,79.39,79.45,79.24,79.27,42100.0,72.7848,72.8398,72.6473,72.6748,42100.0
2015-02-12 15:40:00,79.29,79.5,79.26,79.44,45500.0,72.6931,72.8856,72.6656,72.8306,45500.0
2015-02-12 15:50:00,79.44,79.46,79.32,79.4,65500.0,72.8306,72.849,72.7206,72.7939,65500.0
2015-02-13 09:30:00,79.66,79.99,79.46,79.94,29100.0,73.0323,73.3349,72.849,73.289,29100.0
2015-02-13 09:40:00,79.85,79.94,79.44,79.55,35400.0,73.2065,73.289,72.8306,72.9315,35400.0
2015-02-13 09:50:00,79.54,79.7,79.46,79.67,26200.0,72.9223,73.069,72.849,73.0415,26200.0
2015-02-13 10:00:00,79.64,79.7,79.51,79.52,25600.0,73.014,73.069,72.8948,72.904,25600.0
2015-02-13 10:10:00,79.55,79.78,79.54,79.67,17100.0,72.9315,73.1423,72.9223,73.0415,17100.0
2015-02-13 10:20:00,79.67,79.75,79.5,79.52,28700.0,73.0415,73.1148,72.8856,72.904,28700.0
2015-02-13 10:30:00,79.58,79.6,79.42,79.45,26500.0,72.959,72.9773,72.8123,72.8398,26500.0
2015-02-13 10:40:00,79.43,79.45,79.08,79.08,24600.0,72.8214,72.8398,72.5006,72.5006,24600.0
2015-02-13 10:50:00,79.07,79.29,79.0,79.2,57800.0,72.4914,72.6931,72.4272,72.6106,57800.0
2015-02-13 11:00:00,79.22,79.57,79.22,79.5,18200.0,72.6289,72.9498,72.6289,72.8856,18200.0
2015-02-13 11:10:00,79.5,79.54,79.35,79.37,44200.0,72.8856,72.9223,72.7481,72.7664,44200.0
2015-02-13 11:20:00,79.33,79.34,79.17,79.3,30200.0,72.7298,72.7389,72.5831,72.7023,30200.0
2015-02-13 11:30:00,79.31,79.42,79.2,79.33,61600.0,72.7114,72.8123,72.6106,72.7298,61600.0
2015-02-13 11:40:00,79.34,79.68,79.31,79.52,34500.0,72.7389,73.0506,72.7114,72.904,34500.0
2015-02-13 11:50:00,79.51,79.6,79.49,79.5,19500.0,72.8948,72.9773,72.8765,72.8856,19500.0
2015-02-13 12:00:00,79.48,79.48,79.33,79.4,25600.0,72.8673,72.8673,72.7298,72.7939,25600.0
2015-02-13 12:10:00,79.4,79.4,79.27,79.27,12400.0,72.7939,72.7939,72.6748,72.6748,12400.0
2015-02-13 12:20:00,79.27,79.29,79.18,79.22,27200.0,72.6748,72.6931,72.5922,72.6289,27200.0
2015-02-13 12:30:00,79.19,79.38,79.17,79.19,12600.0,72.6014,72.7756,72.5831,72.6014,12600.0
2015-02-13 12:40:00,79.18,79.2,79.07,79.11,19600.0,72.5922,72.6106,72.4914,72.5281,19600.0
2015-02-13 12:50:00,79.12,79.23,79.12,79.21,10800.0,72.5372,72.6381,72.5372,72.6198,10800.0
2015-02-13 13:00:00,79.22,79.44,79.18,79.39,14000.0,72.6289,72.8306,72.5922,72.7848,14000.0
2015-02-13 13:10:00,79.38,79.47,79.36,79.41,12900.0,72.7756,72.8581,72.7573,72.8031,12900.0
2015-02-13 13:20:00,79.42,79.44,79.37,79.4,19100.0,72.8123,72.8306,72.7664,72.7939,19100.0
2015-02-13 13:30:00,79.4,79.44,79.31,79.41,21400.0,72.7939,72.8306,72.7114,72.8031,21400.0
2015-02-13 13:40:00,79.41,79.52,79.34,79.48,14500.0,72.8031,72.904,72.7389,72.8673,14500.0
2015-02-13 13:50:00,79.49,79.63,79.49,79.61,10600.0,72.8765,73.0048,72.8765,72.9865,10600.0
2015-02-13 14:00:00,79.59,79.64,79.53,79.59,14900.0,72.9681,73.014,72.9131,72.9681,14900.0
2015-02-13 14:10:00,79.59,79.62,79.52,79.62,12500.0,72.9681,72.9956,72.904,72.9956,12500.0
2015-02-13 14:20:00,79.64,79.77,79.64,79.68,11500.0,73.014,73.1332,73.014,73.0506,11500.0
2015-02-13 14:30:00,79.68,79.73,79.66,79.67,10900.0,73.0506,73.0965,73.0323,73.0415,10900.0
2015-02-13 14:40:00,79.67,79.75,79.67,79.73,13600.0,73.0415,73.1148,73.0415,73.0965,13600.0
2015-02-13 14:50:00,79.75,79.82,79.74,79.77,16100.0,73.1148,73.179,73.1057,73.1332,16100.0
2015-02-13 15:00:00,79.79,79.94,79.77,79.9,22000.0,73.1515,73.289,73.1332,73.2523,22000.0
2015-02-13 15:10:00,79.9,79.93,79.86,79.88,15000.0,73.2523,73.2798,73.2157,73.234,15000.0
2015-02-13 15:20:00,79.87,79.91,79.76,79.82,23900.0,73.2248,73.2615,73.124,73.179,23900.0
2015-02-13 15:30:00,79.81,79.86,79.75,79.8,31000.0,73.1698,73.2157,73.1148,73.1607,31000.0
2015-02-13 15:40:00,79.8,79.87,79.75,79.87,28700.0,73.1607,73.2248,73.1148,73.2248,28700.0
2015-02-13 15:50:00,79.87,79.89,79.83,79.86,42600.0,73.2248,73.2432,73.1882,73.2157,42600.0
2015-02-17 09:30:00,79.9,79.96,79.74,79.86,30600.0,73.2523,73.3074,73.1057,73.2157,30600.0
2015-02-17 09:40:00,79.84,80.29,79.81,80.25,69100.0,73.1973,73.6099,73.1698,73.5732,69100.0
2015-02-17 09:50:00,80.19,80.44,80.19,80.38,27200.0,73.5182,73.7474,73.5182,73.6924,27200.0
2015-02-17 10:00:00,80.38,80.41,80.18,80.27,26200.0,73.6924,73.7199,73.509,73.5916,26200.0
2015-02-17 10:10:00,80.24,80.28,79.99,80.0,20700.0,73.5641,73.6007,73.3349,73.344,20700.0
2015-02-17 10:20:00,80.01,80.06,79.82,79.91,33800.0,73.3532,73.399,73.179,73.2615,33800.0
2015-02-17 10:30:00,79.92,79.93,79.87,79.91,19400.0,73.2707,73.2798,73.2248,73.2615,19400.0
2015-02-17 10:40:00,79.91,79.92,79.69,79.75,22300.0,73.2615,73.2707,73.0598,73.1148,22300.0
2015-02-17 10:50:00,79.76,79.88,79.67,79.88,11900.0,73.124,73.234,73.0415,73.234,11900.0
2015-02-17 11:00:00,79.86,80.09,79.86,80.09,7800.0,73.2157,73.4265,73.2157,73.4265,7800.0
2015-02-17 11:10:00,80.09,80.41,80.08,80.37,13000.0,73.4265,73.7199,73.4174,73.6832,13000.0
2015-02-17 11:20:00,80.36,80.46,80.34,80.44,13200.0,73.6741,73.7658,73.6557,73.7474,13200.0
2015-02-17 11:30:00,80.44,80.61,80.42,80.61,15600.0,73.7474,73.9033,73.7291,73.9033,15600.0
2015-02-17 11:40:00,80.62,80.69,80.59,80.65,10700.0,73.9124,73.9766,73.8849,73.9399,10700.0
2015-02-17 11:50:00,80.65,80.75,80.65,80.7,18200.0,73.9399,74.0316,73.9399,73.9858,18200.0
2015-02-17 12:00:00,80.69,80.73,80.6,80.66,11200.0,73.9766,74.0133,73.8941,73.9491,11200.0
2015-02-17 12:10:00,80.66,80.66,80.57,80.61,15400.0,73.9491,73.9491,73.8666,73.9033,15400.0
2015-02-17 12:20:00,80.62,80.68,80.6,80.63,13800.0,73.9124,73.9674,73.8941,73.9216,13800.0
2015-02-17 12:30:00,80.67,80.7,80.57,80.62,16400.0,73.9583,73.9858,73.8666,73.9124,16400.0
2015-02-17 12:40:00,80.58,80.67,80.58,80.65,7900.0,73.8758,73.9583,73.8758,73.9399,7900.0
2015-02-17 12:50:00,80.64,80.66,80.58,80.66,6700.0,73.9308,73.9491,73.8758,73.9491,6700.0
2015-02-17 13:00:00,80.66,80.7,80.6,80.65,17500.0,73.9491,73.9858,73.8941,73.9399,17500.0
2015-02-17 13:10:00,80.66,80.75,80.64,80.7,24400.0,73.9491,74.0316,73.9308,73.9858,24400.0
2015-02-17 13:20:00,80.71,80.89,80.71,80.77,12100.0,73.995,74.16,73.995,74.05,12100.0
2015-02-17 13:30:00,80.77,80.82,80.71,80.73,8500.0,74.05,74.0958,73.995,74.0133,8500.0
2015-02-17 13:40:00,80.72,80.76,80.69,80.76,8200.0,74.0041,74.0408,73.9766,74.0408,8200.0
2015-02-17 13:50:00,80.74,80.83,80.71,80.78,9000.0,74.0225,74.105,73.995,74.0591,9000.0
2015-02-17 14:00:00,80.77,80.83,80.7,80.8,8800.0,74.05,74.105,73.9858,74.0775,8800.0
2015-02-17 14:10:00,80.79,80.81,80.77,80.78,5100.0,74.0683,74.0866,74.05,74.0591,5100.0
2015-02-17 14:20:00,80.78,80.82,80.75,80.76,10600.0,74.0591,74.0958,74.0316,74.0408,10600.0
2015-02-17 14:30:00,80.77,80.83,80.73,80.73,13600.0,74.05,74.105,74.0133,74.0133,13600.0
2015-02-17 14:40:00,80.75,80.82,80.74,80.81,14200.0,74.0316,74.0958,74.0225,74.0866,14200.0
2015-02-17 14:50:00,80.81,80.81,80.72,80.74,7600.0,74.0866,74.0866,74.0041,74.0225,7600.0
2015-02-17 15:00:00,80.73,80.79,80.68,80.77,17200.0,74.0133,74.0683,73.9674,74.05,17200.0
2015-02-17 15:10:00,80.75,80.79,80.7,80.73,20500.0,74.0316,74.0683,73.9858,74.0133,20500.0
2015-02-17 15:20:00,80.7,80.77,80.65,80.71,27400.0,73.9858,74.05,73.9399,73.995,27400.0
2015-02-17 15:30:00,80.71,80.71,80.63,80.69,29100.0,73.995,73.995,73.9216,73.9766,29100.0
2015-02-17 15:40:00,80.69,80.69,80.55,80.59,33900.0,73.9766,73.9766,73.8483,73.8849,33900.0
2015-02-17 15:50:00,80.59,80.73,80.55,80.71,44500.0,73.8849,74.0133,73.8483,73.995,44500.0
2015-02-18 09:30:00,80.64,80.93,80.51,80.77,18000.0,73.9308,74.1966,73.8116,74.05,18000.0
2015-02-18 09:40:00,80.92,80.99,80.78,80.89,12600.0,74.1875,74.2517,74.0591,74.16,12600.0
2015-02-18 09:50:00,80.89,80.94,80.44,80.52,10100.0,74.16,74.2058,73.7474,73.8208,10100.0
2015-02-18 10:00:00,80.58,80.77,80.53,80.77,5100.0,73.8758,74.05,73.8299,74.05,5100.0
2015-02-18 10:10:00,80.75,80.75,80.54,80.55,7700.0,74.0316,74.0316,73.8391,73.8483,7700.0
2015-02-18 10:20:00,80.55,80.64,80.48,80.63,12100.0,73.8483,73.9308,73.7841,73.9216,12100.0
2015-02-18 10:30:00,80.58,80.62,80.46,80.53,15200.0,73.8758,73.9124,73.7658,73.8299,15200.0
2015-02-18 10:40:00,80.53,80.66,80.51,80.58,6700.0,73.8299,73.9491,73.8116,73.8758,6700.0
2015-02-18 10:50:00,80.6,80.61,80.38,80.38,9000.0,73.8941,73.9033,73.6924,73.6924,9000.0
2015-02-18 11:00:00,80.38,80.49,80.33,80.48,8900.0,73.6924,73.7933,73.6466,73.7841,8900.0
2015-02-18 11:10:00,80.48,80.7,80.42,80.61,18900.0,73.7841,73.9858,73.7291,73.9033,18900.0
2015-02-18 11:20:00,80.61,80.84,80.61,80.82,9700.0,73.9033,74.1141,73.9033,74.0958,9700.0
2015-02-18 11:30:00,80.84,80.88,80.77,80.83,14900.0,74.1141,74.1508,74.05,74.105,14900.0
2015-02-18 11:40:00,80.82,80.82,80.71,80.75,5400.0,74.0958,74.0958,73.995,74.0316,5400.0
2015-02-18 11:50:00,80.75,80.84,80.75,80.78,5000.0,74.0316,74.1141,74.0316,74.0591,5000.0
2015-02-18 12:00:00,80.82,80.82,80.73,80.75,5200.0,74.0958,74.0958,74.0133,74.0316,5200.0
2015-02-18 12:10:00,80.73,80.84,80.72,80.83,5000.0,74.0133,74.1141,74.0041,74.105,5000.0
2015-02-18 12:20:00,80.85,80.89,80.81,80.83,2300.0,74.1233,74.16,74.0866,74.105,2300.0
2015-02-18 12:30:00,80.81,80.83,80.67,80.67,9500.0,74.0866,74.105,73.9583,73.9583,9500.0
2015-02-18 12:40:00,80.68,80.79,80.56,80.79,6400.0,73.9674,74.0683,73.8574,74.0683,6400.0
2015-02-18 12:50:00,80.76,80.78,80.7,80.7,2900.0,74.0408,74.0591,73.9858,73.9858,2900.0
2015-02-18 13:00:00,80.73,80.8,80.71,80.8,4700.0,74.0133,74.0775,73.995,74.0775,4700.0
2015-02-18 13:10:00,80.76,80.8,80.74,80.79,3800.0,74.0408,74.0775,74.0225,74.0683,3800.0
2015-02-18 13:20:00,80.78,80.78,80.7,80.73,9300.0,74.0591,74.0591,73.9858,74.0133,9300.0
2015-02-18 13:30:00,80.74,80.82,80.72,80.73,10200.0,74.0225,74.0958,74.0041,74.0133,10200.0
2015-02-18 13:40:00,80.74,80.9,80.74,80.87,7600.0,74.0225,74.1691,74.0225,74.1416,7600.0
2015-02-18 13:50:00,80.86,80.88,80.82,80.82,5100.0,74.1325,74.1508,74.0958,74.0958,5100.0
2015-02-18 14:00:00,80.84,81.09,80.84,80.91,15700.0,74.1141,74.3433,74.1141,74.1783,15700.0
2015-02-18 14:10:00,80.94,81.08,80.94,80.99,5800.0,74.2058,74.3342,74.2058,74.2517,5800.0
2015-02-18 14:20:00,81.02,81.06,80.92,80.96,7200.0,74.2792,74.3158,74.1875,74.2242,7200.0
2015-02-18 14:30:00,80.98,81.06,80.97,80.98,10900.0,74.2425,74.3158,74.2333,74.2425,10900.0
2015-02-18 14:40:00,81.0,81.11,80.99,81.11,10300.0,74.2608,74.3617,74.2517,74.3617,10300.0
2015-02-18 14:50:00,81.11,81.16,81.05,81.12,7700.0,74.3617,74.4075,74.3067,74.3708,7700.0
2015-02-18 15:00:00,81.14,81.2,81.09,81.18,10200.0,74.3892,74.4442,74.3433,74.4258,10200.0
2015-02-18 15:10:00,81.18,81.19,80.99,81.11,12700.0,74.4258,74.435,74.2517,74.3617,12700.0
2015-02-18 15:20:00,81.11,81.11,80.98,81.02,10400.0,74.3617,74.3617,74.2425,74.2792,10400.0
2015-02-18 15:30:00,81.0,81.02,80.88,80.98,29300.0,74.2608,74.2792,74.1508,74.2425,29300.0
2015-02-18 15:40:00,80.93,80.97,80.83,80.92,17600.0,74.1966,74.2333,74.105,74.1875,17600.0
2015-02-18 15:50:00,80.93,81.07,80.9,81.05,41800.0,74.1966,74.325,74.1691,74.3067,41800.0
2015-02-19 09:30:00,80.98,81.0,80.68,80.88,14500.0,74.2425,74.2608,73.9674,74.1508,14500.0
2015-02-19 09:40:00,80.95,81.23,80.95,81.11,10900.0,74.215,74.4717,74.215,74.3617,10900.0
2015-02-19 09:50:00,81.18,81.48,81.15,81.43,7200.0,74.4258,74.7009,74.3983,74.655,7200.0
2015-02-19 10:00:00,81.45,81.73,81.42,81.66,18700.0,74.6734,74.9301,74.6459,74.8659,18700.0
2015-02-19 10:10:00,81.7,81.82,81.66,81.67,55400.0,74.9026,75.0126,74.8659,74.8751,55400.0
2015-02-19 10:20:00,81.68,81.68,81.44,81.45,16000.0,74.8842,74.8842,74.6642,74.6734,16000.0
2015-02-19 10:30:00,81.47,81.53,81.35,81.53,9900.0,74.6917,74.7467,74.5817,74.7467,9900.0
2015-02-19 10:40:00,81.51,81.56,81.41,81.42,10800.0,74.7284,74.7742,74.6367,74.6459,10800.0
2015-02-19 10:50:00,81.44,81.45,81.18,81.18,14100.0,74.6642,74.6734,74.4258,74.4258,14100.0
2015-02-19 11:00:00,81.21,81.34,81.18,81.18,12800.0,74.4534,74.5725,74.4258,74.4258,12800.0
2015-02-19 11:10:00,81.18,81.38,81.15,81.38,7800.0,74.4258,74.6092,74.3983,74.6092,7800.0
2015-02-19 11:20:00,81.38,81.64,81.37,81.62,9200.0,74.6092,74.8476,74.6,74.8292,9200.0
2015-02-19 11:30:00,81.6,81.79,81.56,81.73,18700.0,74.8109,74.9851,74.7742,74.9301,18700.0
2015-02-19 11:40:00,81.75,82.13,81.75,82.09,36500.0,74.9484,75.2968,74.9484,75.2601,36500.0
2015-02-19 11:50:00,82.07,82.24,82.07,82.21,13500.0,75.2418,75.3977,75.2418,75.3702,13500.0
2015-02-19 12:00:00,82.22,82.24,82.01,82.16,24100.0,75.3793,75.3977,75.1868,75.3243,24100.0
2015-02-19 12:10:00,82.16,82.23,82.14,82.2,16400.0,75.3243,75.3885,75.306,75.361,16400.0
2015-02-19 12:20:00,82.22,82.23,81.9,81.9,11500.0,75.3793,75.3885,75.0859,75.0859,11500.0
2015-02-19 12:30:00,81.92,81.93,81.67,81.67,12700.0,75.1043,75.1134,74.8751,74.8751,12700.0
2015-02-19 12:40:00,81.68,81.79,81.66,81.78,8600.0,74.8842,74.9851,74.8659,74.9759,8600.0
2015-02-19 12:50:00,81.77,81.77,81.62,81.65,6500.0,74.9668,74.9668,74.8292,74.8567,6500.0
2015-02-19 13:00:00,81.63,81.68,81.55,81.56,5500.0,74.8384,74.8842,74.7651,74.7742,5500.0
2015-02-19 13:10:00,81.56,81.56,81.41,81.46,7700.0,74.7742,74.7742,74.6367,74.6826,7700.0
2015-02-19 13:20:00,81.46,81.53,81.39,81.4,6200.0,74.6826,74.7467,74.6184,74.6275,6200.0
2015-02-19 13:30:00,81.41,81.48,81.39,81.45,7400.0,74.6367,74.7009,74.6184,74.6734,7400.0
2015-02-19 13:40:00,81.47,81.5,81.42,81.47,13800.0,74.6917,74.7192,74.6459,74.6917,13800.0
2015-02-19 13:50:00,81.43,81.5,81.4,81.46,9300.0,74.655,74.7192,74.6275,74.6826,9300.0
2015-02-19 14:00:00,81.46,81.53,81.42,81.52,14300.0,74.6826,74.7467,74.6459,74.7376,14300.0
2015-02-19 14:10:00,81.51,81.52,81.4,81.46,7300.0,74.7284,74.7376,74.6275,74.6826,7300.0
2015-02-19 14:20:00,81.44,81.46,81.31,81.31,12500.0,74.6642,74.6826,74.545,74.545,12500.0
2015-02-19 14:30:00,81.3,81.33,81.15,81.18,19300.0,74.5359,74.5634,74.3983,74.4258,19300.0
2015-02-19 14:40:00,81.19,81.37,81.19,81.37,12800.0,74.435,74.6,74.435,74.6,12800.0
2015-02-19 14:50:00,81.37,81.47,81.35,81.41,8500.0,74.6,74.6917,74.5817,74.6367,8500.0
2015-02-19 15:00:00,81.41,81.45,81.38,81.41,11800.0,74.6367,74.6734,74.6092,74.6367,11800.0
2015-02-19 15:10:00,81.41,81.42,81.26,81.29,13000.0,74.6367,74.6459,74.4992,74.5267,13000.0
2015-02-19 15:20:00,81.3,81.33,81.19,81.19,20700.0,74.5359,74.5634,74.435,74.435,20700.0
2015-02-19 15:30:00,81.21,81.26,81.11,81.18,22400.0,74.4534,74.4992,74.3617,74.4258,22400.0
2015-02-19 15:40:00,81.17,81.21,81.11,81.18,33900.0,74.4167,74.4534,74.3617,74.4258,33900.0
2015-02-19 15:50:00,81.2,81.26,81.12,81.25,59300.0,74.4442,74.4992,74.3708,74.49,59300.0
2015-02-20 09:30:00,81.25,81.27,80.8,80.8,58800.0,74.49,74.5084,74.0775,74.0775,58800.0
2015-02-20 09:40:00,80.79,80.84,80.58,80.59,14500.0,74.0683,74.1141,73.8758,73.8849,14500.0
2015-02-20 09:50:00,80.59,80.59,80.16,80.16,24800.0,73.8849,73.8849,73.4907,73.4907,24800.0
2015-02-20 10:00:00,80.14,80.36,79.92,80.36,62400.0,73.4724,73.6741,73.2707,73.6741,62400.0
2015-02-20 10:10:00,80.38,80.41,80.18,80.2,16900.0,73.6924,73.7199,73.509,73.5274,16900.0
2015-02-20 10:20:00,80.22,80.45,80.16,80.24,14100.0,73.5457,73.7566,73.4907,73.5641,14100.0
2015-02-20 10:30:00,80.2,80.45,80.0,80.45,17000.0,73.5274,73.7566,73.344,73.7566,17000.0
2015-02-20 10:40:00,80.45,80.51,80.19,80.2,13600.0,73.7566,73.8116,73.5182,73.5274,13600.0
2015-02-20 10:50:00,80.22,80.46,80.13,80.46,8600.0,73.5457,73.7658,73.4632,73.7658,8600.0
2015-02-20 11:00:00,80.46,80.6,80.36,80.43,21600.0,73.7658,73.8941,73.6741,73.7382,21600.0
2015-02-20 11:10:00,80.45,80.54,80.43,80.51,5500.0,73.7566,73.8391,73.7382,73.8116,5500.0
2015-02-20 11:20:00,80.48,80.72,80.45,80.72,14700.0,73.7841,74.0041,73.7566,74.0041,14700.0
2015-02-20 11:30:00,80.73,80.86,80.7,80.8,9500.0,74.0133,74.1325,73.9858,74.0775,9500.0
2015-02-20 11:40:00,80.8,81.0,80.8,80.92,10500.0,74.0775,74.2608,74.0775,74.1875,10500.0
2015-02-20 11:50:00,80.93,80.98,80.81,80.91,5700.0,74.1966,74.2425,74.0866,74.1783,5700.0
2015-02-20 12:00:00,80.9,80.94,80.83,80.89,5100.0,74.1691,74.2058,74.105,74.16,5100.0
2015-02-20 12:10:00,80.9,80.93,80.84,80.93,5100.0,74.1691,74.1966,74.1141,74.1966,5100.0
2015-02-20 12:20:00,80.89,80.98,80.87,80.88,6000.0,74.16,74.2425,74.1416,74.1508,6000.0
2015-02-20 12:30:00,80.86,81.08,80.82,80.9,13100.0,74.1325,74.3342,74.0958,74.1691,13100.0
2015-02-20 12:40:00,80.96,81.16,80.96,81.12,6900.0,74.2242,74.4075,74.2242,74.3708,6900.0
2015-02-20 12:50:00,81.12,81.12,80.98,80.98,5800.0,74.3708,74.3708,74.2425,74.2425,5800.0
2015-02-20 13:00:00,80.99,81.12,80.99,81.1,7000.0,74.2517,74.3708,74.2517,74.3525,7000.0
2015-02-20 13:10:00,81.09,81.29,81.08,81.26,5400.0,74.3433,74.5267,74.3342,74.4992,5400.0
2015-02-20 13:20:00,81.27,81.34,81.27,81.31,5400.0,74.5084,74.5725,74.5084,74.545,5400.0
2015-02-20 13:30:00,81.33,81.39,81.28,81.35,12600.0,74.5634,74.6184,74.5175,74.5817,12600.0
2015-02-20 13:40:00,81.37,81.41,81.29,81.37,7900.0,74.6,74.6367,74.5267,74.6,7900.0
2015-02-20 13:50:00,81.36,81.37,81.28,81.28,17900.0,74.5909,74.6,74.5175,74.5175,17900.0
2015-02-20 14:00:00,81.28,81.3,81.23,81.27,25900.0,74.5175,74.5359,74.4717,74.5084,25900.0
2015-02-20 14:10:00,81.26,81.39,81.25,81.28,7900.0,74.4992,74.6184,74.49,74.5175,7900.0
2015-02-20 14:20:00,81.28,81.3,81.12,81.13,9000.0,74.5175,74.5359,74.3708,74.38,9000.0
2015-02-20 14:30:00,81.13,81.17,81.1,81.16,8000.0,74.38,74.4167,74.3525,74.4075,8000.0
2015-02-20 14:40:00,81.16,81.22,81.1,81.17,12000.0,74.4075,74.4625,74.3525,74.4167,12000.0
2015-02-20 14:50:00,81.17,81.28,81.16,81.27,8500.0,74.4167,74.5175,74.4075,74.5084,8500.0
2015-02-20 15:00:00,81.28,81.33,81.23,81.31,15200.0,74.5175,74.5634,74.4717,74.545,15200.0
2015-02-20 15:10:00,81.29,81.37,81.2,81.26,14600.0,74.5267,74.6,74.4442,74.4992,14600.0
2015-02-20 15:20:00,81.25,81.28,81.16,81.25,24200.0,74.49,74.5175,74.4075,74.49,24200.0
2015-02-20 15:30:00,81.23,81.26,81.18,81.19,29600.0,74.4717,74.4992,74.4258,74.435,29600.0
2015-02-20 15:40:00,81.19,81.22,81.02,81.04,58600.0,74.435,74.4625,74.2792,74.2975,58600.0
2015-02-20 15:50:00,81.05,81.12,80.98,81.04,130100.0,74.3067,74.3708,74.2425,74.2975,130100.0
2015-02-23 09:30:00,81.01,81.12,80.8,80.99,41300.0,74.27,74.3708,74.0775,74.2517,41300.0
2015-02-23 09:40:00,81.07,81.19,80.74,80.85,17400.0,74.325,74.435,74.0225,74.1233,17400.0
2015-02-23 09:50:00,80.85,80.88,80.58,80.76,23400.0,74.1233,74.1508,73.8758,74.0408,23400.0
2015-02-23 10:00:00,80.81,80.82,80.58,80.66,11500.0,74.0866,74.0958,73.8758,73.9491,11500.0
2015-02-23 10:10:00,80.67,80.7,80.54,80.67,20100.0,73.9583,73.9858,73.8391,73.9583,20100.0
2015-02-23 10:20:00,80.68,80.71,80.58,80.59,16200.0,73.9674,73.995,73.8758,73.8849,16200.0
2015-02-23 10:30:00,80.61,80.68,80.51,80.53,17000.0,73.9033,73.9674,73.8116,73.8299,17000.0
2015-02-23 10:40:00,80.52,80.53,80.33,80.37,29100.0,73.8208,73.8299,73.6466,73.6832,29100.0
2015-02-23 10:50:00,80.37,80.42,80.28,80.28,17100.0,73.6832,73.7291,73.6007,73.6007,17100.0
2015-02-23 11:00:00,80.28,80.28,80.18,80.22,13300.0,73.6007,73.6007,73.509,73.5457,13300.0
2015-02-23 11:10:00,80.22,80.42,79.92,80.38,40800.0,73.5457,73.7291,73.2707,73.6924,40800.0
2015-02-23 11:20:00,80.43,80.66,80.39,80.61,18500.0,73.7382,73.9491,73.7016,73.9033,18500.0
2015-02-23 11:30:00,80.62,80.62,80.39,80.44,11000.0,73.9124,73.9124,73.7016,73.7474,11000.0
2015-02-23 11:40:00,80.43,80.56,80.42,80.51,8800.0,73.7382,73.8574,73.7291,73.8116,8800.0
2015-02-23 11:50:00,80.52,80.58,80.48,80.58,6500.0,73.8208,73.8758,73.7841,73.8758,6500.0
2015-02-23 12:00:00,80.59,80.61,80.43,80.43,11900.0,73.8849,73.9033,73.7382,73.7382,11900.0
2015-02-23 12:10:00,80.43,80.49,80.36,80.36,12300.0,73.7382,73.7933,73.6741,73.6741,12300.0
2015-02-23 12:20:00,80.36,80.39,80.18,80.18,22400.0,73.6741,73.7016,73.509,73.509,22400.0
2015-02-23 12:30:00,80.19,80.21,80.03,80.03,10700.0,73.5182,73.5366,73.3715,73.3715,10700.0
2015-02-23 12:40:00,80.02,80.04,79.95,79.96,13700.0,73.3624,73.3807,73.2982,73.3074,13700.0
2015-02-23 12:50:00,79.96,80.02,79.89,79.9,10200.0,73.3074,73.3624,73.2432,73.2523,10200.0
2015-02-23 13:00:00,79.91,80.05,79.88,79.99,14100.0,73.2615,73.3899,73.234,73.3349,14100.0
2015-02-23 13:10:00,79.99,79.99,79.91,79.95,7500.0,73.3349,73.3349,73.2615,73.2982,7500.0
2015-02-23 13:20:00,79.97,80.08,79.96,80.08,16700.0,73.3165,73.4174,73.3074,73.4174,16700.0
2015-02-23 13:30:00,80.08,80.28,80.08,80.18,15500.0,73.4174,73.6007,73.4174,73.509,15500.0
2015-02-23 13:40:00,80.2,80.33,80.18,80.22,12500.0,73.5274,73.6466,73.509,73.5457,12500.0
2015-02-23 13:50:00,80.22,80.24,80.0,80.08,32500.0,73.5457,73.5641,73.344,73.4174,32500.0
2015-02-23 14:00:00,80.09,80.35,80.07,80.35,16600.0,73.4265,73.6649,73.4082,73.6649,16600.0
2015-02-23 14:10:00,80.36,80.41,80.29,80.37,16800.0,73.6741,73.7199,73.6099,73.6832,16800.0
2015-02-23 14:20:00,80.35,80.37,80.28,80.32,13400.0,73.6649,73.6832,73.6007,73.6374,13400.0
2015-02-23 14:30:00,80.34,80.35,80.17,80.2,13800.0,73.6557,73.6649,73.4999,73.5274,13800.0
2015-02-23 14:40:00,80.17,80.19,80.11,80.12,11100.0,73.4999,73.5182,73.4449,73.454,11100.0
2015-02-23 14:50:00,80.11,80.21,80.09,80.14,39900.0,73.4449,73.5366,73.4265,73.4724,39900.0
2015-02-23 15:00:00,80.12,80.17,80.03,80.03,12200.0,73.454,73.4999,73.3715,73.3715,12200.0
2015-02-23 15:10:00,80.05,80.12,80.03,80.05,18800.0,73.3899,73.454,73.3715,73.3899,18800.0
2015-02-23 15:20:00,80.06,80.08,80.02,80.05,25200.0,73.399,73.4174,73.3624,73.3899,25200.0
2015-02-23 15:30:00,80.05,80.05,79.91,79.91,47100.0,73.3899,73.3899,73.2615,73.2615,47100.0
2015-02-23 15:40:00,79.91,80.04,79.91,80.02,61600.0,73.2615,73.3807,73.2615,73.3624,61600.0
2015-02-23 15:50:00,80.02,80.26,80.01,80.22,107600.0,73.3624,73.5824,73.3532,73.5457,107600.0
2015-02-24 09:30:00,80.37,81.04,80.36,80.42,39900.0,73.6832,74.2975,73.6741,73.7291,39900.0
2015-02-24 09:40:00,80.75,81.1,80.62,80.93,25800.0,74.0316,74.3525,73.9124,74.1966,25800.0
2015-02-24 09:50:00,80.94,81.01,80.7,80.73,13400.0,74.2058,74.27,73.9858,74.0133,13400.0
2015-02-24 10:00:00,80.73,80.81,80.07,80.33,44600.0,74.0133,74.0866,73.4082,73.6466,44600.0
2015-02-24 10:10:00,80.29,80.61,80.27,80.56,11900.0,73.6099,73.9033,73.5916,73.8574,11900.0
2015-02-24 10:20:00,80.55,80.6,80.35,80.37,16600.0,73.8483,73.8941,73.6649,73.6832,16600.0
2015-02-24 10:30:00,80.38,80.45,80.29,80.34,24200.0,73.6924,73.7566,73.6099,73.6557,24200.0
2015-02-24 10:40:00,80.31,80.42,80.29,80.34,22000.0,73.6282,73.7291,73.6099,73.6557,22000.0
2015-02-24 10:50:00,80.34,80.35,80.16,80.22,32500.0,73.6557,73.6649,73.4907,73.5457,32500.0
2015-02-24 11:00:00,80.21,80.38,80.16,80.32,28200.0,73.5366,73.6924,73.4907,73.6374,28200.0
2015-02-24 11:10:00,80.32,80.53,80.32,80.47,12800.0,73.6374,73.8299,73.6374,73.7749,12800.0
2015-02-24 11:20:00,80.5,80.55,80.38,80.54,18100.0,73.8024,73.8483,73.6924,73.8391,18100.0
2015-02-24 11:30:00,80.54,80.56,80.44,80.44,16100.0,73.8391,73.8574,73.7474,73.7474,16100.0
2015-02-24 11:40:00,80.43,80.46,80.33,80.36,22100.0,73.7382,73.7658,73.6466,73.6741,22100.0
2015-02-24 11:50:00,80.38,80.53,80.32,80.47,16800.0,73.6924,73.8299,73.6374,73.7749,16800.0
2015-02-24 12:00:00,80.46,80.66,80.41,80.62,12100.0,73.7658,73.9491,73.7199,73.9124,12100.0
2015-02-24 12:10:00,80.65,80.65,80.41,80.47,11500.0,73.9399,73.9399,73.7199,73.7749,11500.0
2015-02-24 12:20:00,80.47,80.48,80.39,80.39,11600.0,73.7749,73.7841,73.7016,73.7016,11600.0
2015-02-24 12:30:00,80.4,80.42,80.13,80.33,14300.0,73.7107,73.7291,73.4632,73.6466,14300.0
2015-02-24 12:40:00,80.34,80.46,80.33,80.41,11500.0,73.6557,73.7658,73.6466,73.7199,11500.0
2015-02-24 12:50:00,80.42,80.54,80.42,80.5,8400.0,73.7291,73.8391,73.7291,73.8024,8400.0
2015-02-24 13:00:00,80.49,80.49,80.32,80.37,14200.0,73.7933,73.7933,73.6374,73.6832,14200.0
2015-02-24 13:10:00,80.36,80.44,80.32,80.36,10400.0,73.6741,73.7474,73.6374,73.6741,10400.0
2015-02-24 13:20:00,80.35,80.42,80.32,80.42,8600.0,73.6649,73.7291,73.6374,73.7291,8600.0
2015-02-24 13:30:00,80.42,80.5,80.36,80.36,17600.0,73.7291,73.8024,73.6741,73.6741,17600.0
2015-02-24 13:40:00,80.37,80.51,80.36,80.47,9800.0,73.6832,73.8116,73.6741,73.7749,9800.0
2015-02-24 13:50:00,80.5,80.7,80.5,80.7,10100.0,73.8024,73.9858,73.8024,73.9858,10100.0
2015-02-24 14:00:00,80.68,80.72,80.59,80.6,12000.0,73.9674,74.0041,73.8849,73.8941,12000.0
2015-02-24 14:10:00,80.6,80.61,80.51,80.61,7000.0,73.8941,73.9033,73.8116,73.9033,7000.0
2015-02-24 14:20:00,80.6,80.73,80.59,80.67,10700.0,73.8941,74.0133,73.8849,73.9583,10700.0
2015-02-24 14:30:00,80.65,80.72,80.59,80.72,9000.0,73.9399,74.0041,73.8849,74.0041,9000.0
2015-02-24 14:40:00,80.72,80.72,80.6,80.62,8600.0,74.0041,74.0041,73.8941,73.9124,8600.0
2015-02-24 14:50:00,80.62,80.72,80.61,80.71,10500.0,73.9124,74.0041,73.9033,73.995,10500.0
2015-02-24 15:00:00,80.7,80.71,80.53,80.55,16900.0,73.9858,73.995,73.8299,73.8483,16900.0
2015-02-24 15:10:00,80.58,80.68,80.56,80.68,16900.0,73.8758,73.9674,73.8574,73.9674,16900.0
2015-02-24 15:20:00,80.67,80.78,80.67,80.75,17500.0,73.9583,74.0591,73.9583,74.0316,17500.0
2015-02-24 15:30:00,80.75,80.76,80.68,80.75,26600.0,74.0316,74.0408,73.9674,74.0316,26600.0
2015-02-24 15:40:00,80.75,80.77,80.6,80.61,46600.0,74.0316,74.05,73.8941,73.9033,46600.0
2015-02-24 15:50:00,80.62,80.79,80.62,80.73,68500.0,73.9124,74.0683,73.9124,74.0133,68500.0
2015-02-25 09:30:00,80.78,81.43,80.53,81.43,72000.0,74.149,74.7457,73.9196,74.7457,72000.0
2015-02-25 09:40:00,81.45,81.67,81.23,81.67,64300.0,74.764,74.966,74.5621,74.966,64300.0
2015-02-25 09:50:00,81.67,81.75,81.57,81.63,33300.0,74.966,75.0394,74.8742,74.9293,33300.0
2015-02-25 10:00:00,81.65,81.69,81.58,81.61,44300.0,74.9476,74.9843,74.8834,74.9109,44300.0
2015-02-25 10:10:00,81.57,81.62,81.44,81.45,22900.0,74.8742,74.9201,74.7549,74.764,22900.0
2015-02-25 10:20:00,81.46,81.49,81.43,81.43,53900.0,74.7732,74.8007,74.7457,74.7457,53900.0
2015-02-25 10:30:00,81.44,81.6,81.43,81.53,19600.0,74.7549,74.9017,74.7457,74.8375,19600.0
2015-02-25 10:40:00,81.5,81.54,81.35,81.39,20100.0,74.8099,74.8466,74.6722,74.709,20100.0
2015-02-25 10:50:00,81.36,81.42,81.33,81.34,79000.0,74.6814,74.7365,74.6539,74.6631,79000.0
2015-02-25 11:00:00,81.32,81.55,81.32,81.4,103900.0,74.6447,74.8558,74.6447,74.7181,103900.0
2015-02-25 11:10:00,81.4,81.49,81.38,81.43,85200.0,74.7181,74.8007,74.6998,74.7457,85200.0
2015-02-25 11:20:00,81.43,81.53,81.39,81.47,23400.0,74.7457,74.8375,74.709,74.7824,23400.0
2015-02-25 11:30:00,81.46,81.72,81.45,81.72,27100.0,74.7732,75.0119,74.764,75.0119,27100.0
2015-02-25 11:40:00,81.71,81.88,81.71,81.88,24400.0,75.0027,75.1587,75.0027,75.1587,24400.0
2015-02-25 11:50:00,81.83,81.96,81.83,81.86,33500.0,75.1128,75.2322,75.1128,75.1404,33500.0
2015-02-25 12:00:00,81.84,81.93,81.8,81.92,14600.0,75.122,75.2046,75.0853,75.1955,14600.0
2015-02-25 12:10:00,81.93,82.06,81.93,82.06,38200.0,75.2046,75.324,75.2046,75.324,38200.0
2015-02-25 12:20:00,82.05,82.24,82.03,82.16,42000.0,75.3148,75.4892,75.2964,75.4157,42000.0
2015-02-25 12:30:00,82.18,82.25,82.12,82.22,46100.0,75.4341,75.4984,75.379,75.4708,46100.0
2015-02-25 12:40:00,82.21,82.29,82.18,82.29,78900.0,75.4616,75.5351,75.4341,75.5351,78900.0
2015-02-25 12:50:00,82.29,82.36,82.27,82.35,24900.0,75.5351,75.5993,75.5167,75.5902,24900.0
2015-02-25 13:00:00,82.34,82.35,82.14,82.2,40000.0,75.581,75.5902,75.3974,75.4525,40000.0
2015-02-25 13:10:00,82.2,82.34,82.14,82.16,28300.0,75.4525,75.581,75.3974,75.4157,28300.0
2015-02-25 13:20:00,82.17,82.37,82.17,82.37,13700.0,75.4249,75.6085,75.4249,75.6085,13700.0
2015-02-25 13:30:00,82.37,82.51,82.37,82.51,15700.0,75.6085,75.737,75.6085,75.737,15700.0
2015-02-25 13:40:00,82.52,82.58,82.5,82.52,13400.0,75.7462,75.8013,75.7278,75.7462,13400.0
2015-02-25 13:50:00,82.52,82.53,82.45,82.51,15300.0,75.7462,75.7554,75.6819,75.737,15300.0
2015-02-25 14:00:00,82.51,82.52,82.42,82.51,16200.0,75.737,75.7462,75.6544,75.737,16200.0
2015-02-25 14:10:00,82.52,82.56,82.5,82.5,18400.0,75.7462,75.7829,75.7278,75.7278,18400.0
2015-02-25 14:20:00,82.5,82.51,82.43,82.44,18400.0,75.7278,75.737,75.6636,75.6728,18400.0
2015-02-25 14:30:00,82.44,82.59,82.44,82.5,46300.0,75.6728,75.8105,75.6728,75.7278,46300.0
2015-02-25 14:40:00,82.5,82.52,82.32,82.33,56300.0,75.7278,75.7462,75.5626,75.5718,56300.0
2015-02-25 14:50:00,82.32,82.32,82.24,82.29,25000.0,75.5626,75.5626,75.4892,75.5351,25000.0
2015-02-25 15:00:00,82.28,82.33,82.24,82.24,19500.0,75.5259,75.5718,75.4892,75.4892,19500.0
2015-02-25 15:10:00,82.24,82.29,82.19,82.21,16200.0,75.4892,75.5351,75.4433,75.4616,16200.0
2015-02-25 15:20:00,82.21,82.21,82.16,82.19,41800.0,75.4616,75.4616,75.4157,75.4433,41800.0
2015-02-25 15:30:00,82.19,82.33,82.19,82.32,32100.0,75.4433,75.5718,75.4433,75.5626,32100.0
2015-02-25 15:40:00,82.33,82.34,82.25,82.26,94100.0,75.5718,75.581,75.4984,75.5075,94100.0
2015-02-25 15:50:00,82.25,82.39,82.25,82.37,115200.0,75.4984,75.6269,75.4984,75.6085,115200.0
2015-02-26 09:30:00,83.0,83.24,82.83,83.06,65200.0,76.1868,76.4071,76.0308,76.2419,65200.0
2015-02-26 09:40:00,83.03,83.06,82.83,82.87,44700.0,76.2143,76.2419,76.0308,76.0675,44700.0
2015-02-26 09:50:00,82.82,82.89,82.6,82.7,49100.0,76.0216,76.0858,75.8196,75.9114,49100.0
2015-02-26 10:00:00,82.75,82.9,82.58,82.87,46400.0,75.9573,76.095,75.8013,76.0675,46400.0
2015-02-26 10:10:00,82.86,83.04,82.77,82.89,18400.0,76.0583,76.2235,75.9757,76.0858,18400.0
2015-02-26 10:20:00,82.89,82.93,82.72,82.73,18200.0,76.0858,76.1225,75.9298,75.939,18200.0
2015-02-26 10:30:00,82.69,83.18,82.63,83.18,63200.0,75.9022,76.352,75.8472,76.352,63200.0
2015-02-26 10:40:00,83.17,83.49,83.14,83.42,51900.0,76.3428,76.6366,76.3153,76.5723,51900.0
2015-02-26 10:50:00,83.43,83.43,83.13,83.22,22800.0,76.5815,76.5815,76.3061,76.3887,22800.0
2015-02-26 11:00:00,83.19,83.39,83.07,83.38,19800.0,76.3612,76.5448,76.2511,76.5356,19800.0
2015-02-26 11:10:00,83.34,83.48,83.27,83.44,18400.0,76.4989,76.6274,76.4346,76.5907,18400.0
2015-02-26 11:20:00,83.46,83.46,83.26,83.38,13700.0,76.609,76.609,76.4255,76.5356,13700.0
2015-02-26 11:30:00,83.37,83.41,83.22,83.23,26800.0,76.5264,76.5631,76.3887,76.3979,26800.0
2015-02-26 11:40:00,83.22,83.36,83.13,83.23,21200.0,76.3887,76.5172,76.3061,76.3979,21200.0
2015-02-26 11:50:00,83.22,83.27,83.12,83.22,12100.0,76.3887,76.4346,76.2969,76.3887,12100.0
2015-02-26 12:00:00,83.21,83.21,83.1,83.12,14900.0,76.3796,76.3796,76.2786,76.2969,14900.0
2015-02-26 12:10:00,83.12,83.14,82.91,82.91,7700.0,76.2969,76.3153,76.1042,76.1042,7700.0
2015-02-26 12:20:00,82.88,83.07,82.85,83.07,12400.0,76.0766,76.2511,76.0491,76.2511,12400.0
2015-02-26 12:30:00,83.1,83.26,83.06,83.16,9000.0,76.2786,76.4255,76.2419,76.3337,9000.0
2015-02-26 12:40:00,83.14,83.25,83.11,83.23,11800.0,76.3153,76.4163,76.2878,76.3979,11800.0
2015-02-26 12:50:00,83.22,83.32,83.22,83.29,10600.0,76.3887,76.4805,76.3887,76.453,10600.0
2015-02-26 13:00:00,83.3,83.35,83.24,83.33,13000.0,76.4622,76.5081,76.4071,76.4897,13000.0
2015-02-26 13:10:00,83.32,83.36,83.25,83.27,15600.0,76.4805,76.5172,76.4163,76.4346,15600.0
2015-02-26 13:20:00,83.25,83.31,83.13,83.13,20600.0,76.4163,76.4713,76.3061,76.3061,20600.0
2015-02-26 13:30:00,83.11,83.19,83.01,83.06,17500.0,76.2878,76.3612,76.196,76.2419,17500.0
2015-02-26 13:40:00,83.08,83.11,83.0,83.08,9100.0,76.2602,76.2878,76.1868,76.2602,9100.0
2015-02-26 13:50:00,83.06,83.14,82.95,82.98,14200.0,76.2419,76.3153,76.1409,76.1684,14200.0
2015-02-26 14:00:00,82.98,83.02,82.77,82.77,15700.0,76.1684,76.2052,75.9757,75.9757,15700.0
2015-02-26 14:10:00,82.77,82.77,82.5,82.53,17300.0,75.9757,75.9757,75.7278,75.7554,17300.0
2015-02-26 14:20:00,82.52,82.56,82.43,82.43,18200.0,75.7462,75.7829,75.6636,75.6636,18200.0
2015-02-26 14:30:00,82.44,82.49,82.31,82.36,17100.0,75.6728,75.7187,75.5534,75.5993,17100.0
2015-02-26 14:40:00,82.35,82.39,82.25,82.33,15900.0,75.5902,75.6269,75.4984,75.5718,15900.0
2015-02-26 14:50:00,82.34,82.47,82.33,82.45,37600.0,75.581,75.7003,75.5718,75.6819,37600.0
2015-02-26 15:00:00,82.46,82.47,82.23,82.27,42800.0,75.6911,75.7003,75.48,75.5167,42800.0
2015-02-26 15:10:00,82.26,82.55,82.25,82.54,18000.0,75.5075,75.7737,75.4984,75.7646,18000.0
2015-02-26 15:20:00,82.55,82.55,82.44,82.51,19400.0,75.7737,75.7737,75.6728,75.737,19400.0
2015-02-26 15:30:00,82.49,82.51,82.35,82.45,50900.0,75.7187,75.737,75.5902,75.6819,50900.0
2015-02-26 15:40:00,82.45,82.54,82.41,82.43,44300.0,75.6819,75.7646,75.6452,75.6636,44300.0
2015-02-26 15:50:00,82.44,82.48,82.36,82.39,90800.0,75.6728,75.7095,75.5993,75.6269,90800.0
2015-02-27 09:30:00,82.39,82.69,82.21,82.51,19600.0,75.6269,75.9022,75.4616,75.737,19600.0
2015-02-27 09:40:00,82.68,82.96,82.46,82.52,10400.0,75.8931,76.1501,75.6911,75.7462,10400.0
2015-02-27 09:50:00,82.55,82.65,82.38,82.62,8200.0,75.7737,75.8655,75.6177,75.838,8200.0
2015-02-27 10:00:00,82.6,82.89,82.47,82.86,17000.0,75.8196,76.0858,75.7003,76.0583,17000.0
2015-02-27 10:10:00,82.88,82.95,82.78,82.84,11700.0,76.0766,76.1409,75.9849,76.0399,11700.0
2015-02-27 10:20:00,82.84,82.9,82.66,82.71,13300.0,76.0399,76.095,75.8747,75.9206,13300.0
2015-02-27 10:30:00,82.69,82.74,82.6,82.71,11100.0,75.9022,75.9481,75.8196,75.9206,11100.0
2015-02-27 10:40:00,82.7,82.83,82.66,82.79,20300.0,75.9114,76.0308,75.8747,75.994,20300.0
2015-02-27 10:50:00,82.79,82.84,82.7,82.74,12700.0,75.994,76.0399,75.9114,75.9481,12700.0
2015-02-27 11:00:00,82.77,82.79,82.71,82.77,8900.0,75.9757,75.994,75.9206,75.9757,8900.0
2015-02-27 11:10:00,82.75,82.97,82.75,82.88,19700.0,75.9573,76.1593,75.9573,76.0766,19700.0
2015-02-27 11:20:00,82.88,82.93,82.77,82.78,7600.0,76.0766,76.1225,75.9757,75.9849,7600.0
2015-02-27 11:30:00,82.77,82.93,82.77,82.87,5300.0,75.9757,76.1225,75.9757,76.0675,5300.0
2015-02-27 11:40:00,82.9,82.97,82.88,82.94,8300.0,76.095,76.1593,76.0766,76.1317,8300.0
2015-02-27 11:50:00,82.93,82.93,82.8,82.82,5800.0,76.1225,76.1225,76.0032,76.0216,5800.0
2015-02-27 12:00:00,82.84,83.0,82.81,82.94,8900.0,76.0399,76.1868,76.0124,76.1317,8900.0
2015-02-27 12:10:00,82.94,82.94,82.75,82.9,6400.0,76.1317,76.1317,75.9573,76.095,6400.0
2015-02-27 12:20:00,82.88,82.99,82.85,82.87,9800.0,76.0766,76.1776,76.0491,76.0675,9800.0
2015-02-27 12:30:00,82.87,82.93,82.83,82.93,7000.0,76.0675,76.1225,76.0308,76.1225,7000.0
2015-02-27 12:40:00,82.92,82.97,82.91,82.91,6600.0,76.1134,76.1593,76.1042,76.1042,6600.0
2015-02-27 12:50:00,82.88,82.89,82.74,82.87,9800.0,76.0766,76.0858,75.9481,76.0675,9800.0
2015-02-27 13:00:00,82.86,82.95,82.8,82.93,9700.0,76.0583,76.1409,76.0032,76.1225,9700.0
2015-02-27 13:10:00,82.93,82.94,82.85,82.87,9100.0,76.1225,76.1317,76.0491,76.0675,9100.0
2015-02-27 13:20:00,82.86,82.9,82.82,82.89,39600.0,76.0583,76.095,76.0216,76.0858,39600.0
2015-02-27 13:30:00,82.9,82.94,82.88,82.9,10100.0,76.095,76.1317,76.0766,76.095,10100.0
2015-02-27 13:40:00,82.92,83.0,82.91,82.97,8500.0,76.1134,76.1868,76.1042,76.1593,8500.0
2015-02-27 13:50:00,82.96,82.99,82.93,82.97,8400.0,76.1501,76.1776,76.1225,76.1593,8400.0
2015-02-27 14:00:00,82.98,83.04,82.98,83.02,10600.0,76.1684,76.2235,76.1684,76.2052,10600.0
2015-02-27 14:10:00,83.03,83.09,83.0,83.07,15100.0,76.2143,76.2694,76.1868,76.2511,15100.0
2015-02-27 14:20:00,83.07,83.19,83.06,83.18,14600.0,76.2511,76.3612,76.2419,76.352,14600.0
2015-02-27 14:30:00,83.18,83.18,82.96,82.97,10100.0,76.352,76.352,76.1501,76.1593,10100.0
2015-02-27 14:40:00,82.98,83.02,82.9,82.94,11000.0,76.1684,76.2052,76.095,76.1317,11000.0
2015-02-27 14:50:00,82.95,82.95,82.89,82.95,10800.0,76.1409,76.1409,76.0858,76.1409,10800.0
2015-02-27 15:00:00,82.94,82.95,82.84,82.9,22500.0,76.1317,76.1409,76.0399,76.095,22500.0
2015-02-27 15:10:00,82.9,83.01,82.87,82.99,20100.0,76.095,76.196,76.0675,76.1776,20100.0
2015-02-27 15:20:00,82.99,83.15,82.98,83.14,55300.0,76.1776,76.3245,76.1684,76.3153,55300.0
2015-02-27 15:30:00,83.15,83.16,82.99,83.03,21200.0,76.3245,76.3337,76.1776,76.2143,21200.0
2015-02-27 15:40:00,83.03,83.09,82.89,82.98,58000.0,76.2143,76.2694,76.0858,76.1684,58000.0
2015-02-27 15:50:00,82.99,83.04,82.93,82.96,57000.0,76.1776,76.2235,76.1225,76.1501,57000.0
2015-03-02 09:30:00,83.52,83.52,82.76,83.26,73400.0,76.6641,76.6641,75.9665,76.4255,73400.0
2015-03-02 09:40:00,83.16,83.27,82.94,83.19,19500.0,76.3337,76.4346,76.1317,76.3612,19500.0
2015-03-02 09:50:00,83.11,83.37,83.06,83.37,9500.0,76.2878,76.5264,76.2419,76.5264,9500.0
2015-03-02 10:00:00,83.37,83.64,83.37,83.64,43700.0,76.5264,76.7743,76.5264,76.7743,43700.0
2015-03-02 10:10:00,83.64,83.82,83.59,83.82,16700.0,76.7743,76.9395,76.7284,76.9395,16700.0
2015-03-02 10:20:00,83.8,83.87,83.75,83.86,20800.0,76.9211,76.9854,76.8752,76.9762,20800.0
2015-03-02 10:30:00,83.87,83.92,83.75,83.82,29900.0,76.9854,77.0313,76.8752,76.9395,29900.0
2015-03-02 10:40:00,83.81,83.87,83.68,83.86,18700.0,76.9303,76.9854,76.811,76.9762,18700.0
2015-03-02 10:50:00,83.88,84.04,83.88,83.98,32500.0,76.9946,77.1414,76.9946,77.0864,32500.0
2015-03-02 11:00:00,83.97,83.98,83.86,83.97,17000.0,77.0772,77.0864,76.9762,77.0772,17000.0
2015-03-02 11:10:00,83.97,84.0,83.84,83.96,24200.0,77.0772,77.1047,76.9578,77.068,24200.0
2015-03-02 11:20:00,83.97,84.06,83.9,83.95,49400.0,77.0772,77.1598,77.0129,77.0588,49400.0
2015-03-02 11:30:00,83.95,84.16,83.95,84.12,14300.0,77.0588,77.2516,77.0588,77.2149,14300.0
2015-03-02 11:40:00,84.11,84.21,84.04,84.2,21000.0,77.2057,77.2975,77.1414,77.2883,21000.0
2015-03-02 11:50:00,84.22,84.3,84.2,84.28,17400.0,77.3067,77.3801,77.2883,77.3617,17400.0
2015-03-02 12:00:00,84.25,84.27,84.2,84.24,13100.0,77.3342,77.3525,77.2883,77.325,13100.0
2015-03-02 12:10:00,84.21,84.21,83.81,83.81,12700.0,77.2975,77.2975,76.9303,76.9303,12700.0
2015-03-02 12:20:00,83.81,83.97,83.77,83.97,11800.0,76.9303,77.0772,76.8936,77.0772,11800.0
2015-03-02 12:30:00,83.97,84.02,83.9,83.91,11900.0,77.0772,77.1231,77.0129,77.0221,11900.0
2015-03-02 12:40:00,83.91,83.92,83.79,83.79,9200.0,77.0221,77.0313,76.9119,76.9119,9200.0
2015-03-02 12:50:00,83.75,83.85,83.7,83.85,13700.0,76.8752,76.967,76.8293,76.967,13700.0
2015-03-02 13:00:00,83.85,83.94,83.77,83.78,11200.0,76.967,77.0496,76.8936,76.9028,11200.0
2015-03-02 13:10:00,83.78,83.93,83.77,83.9,14700.0,76.9028,77.0405,76.8936,77.0129,14700.0
2015-03-02 13:20:00,83.89,84.02,83.84,84.02,11100.0,77.0037,77.1231,76.9578,77.1231,11100.0
2015-03-02 13:30:00,84.04,84.28,84.04,84.27,25600.0,77.1414,77.3617,77.1414,77.3525,25600.0
2015-03-02 13:40:00,84.28,84.38,84.23,84.25,20200.0,77.3617,77.4535,77.3158,77.3342,20200.0
2015-03-02 13:50:00,84.25,84.37,84.15,84.37,34400.0,77.3342,77.4443,77.2424,77.4443,34400.0
2015-03-02 14:00:00,84.38,84.47,84.36,84.44,16700.0,77.4535,77.5361,77.4352,77.5086,16700.0
2015-03-02 14:10:00,84.46,84.46,84.29,84.35,10700.0,77.5269,77.5269,77.3709,77.426,10700.0
2015-03-02 14:20:00,84.37,84.44,84.24,84.24,14600.0,77.4443,77.5086,77.325,77.325,14600.0
2015-03-02 14:30:00,84.23,84.49,84.23,84.31,24600.0,77.3158,77.5545,77.3158,77.3893,24600.0
2015-03-02 14:40:00,84.3,84.32,84.18,84.19,15800.0,77.3801,77.3984,77.2699,77.2791,15800.0
2015-03-02 14:50:00,84.19,84.19,84.05,84.12,11100.0,77.2791,77.2791,77.1506,77.2149,11100.0
2015-03-02 15:00:00,84.13,84.25,84.07,84.22,13000.0,77.224,77.3342,77.169,77.3067,13000.0
2015-03-02 15:10:00,84.21,84.32,84.21,84.29,11400.0,77.2975,77.3984,77.2975,77.3709,11400.0
2015-03-02 15:20:00,84.27,84.29,84.23,84.26,64000.0,77.3525,77.3709,77.3158,77.3434,64000.0
2015-03-02 15:30:00,84.25,84.4,84.22,84.38,38600.0,77.3342,77.4719,77.3067,77.4535,38600.0
2015-03-02 15:40:00,84.39,84.51,84.34,84.51,36500.0,77.4627,77.5728,77.4168,77.5728,36500.0
2015-03-02 15:50:00,84.51,84.54,84.46,84.51,79700.0,77.5728,77.6004,77.5269,77.5728,79700.0
2015-03-03 09:30:00,84.1,84.19,83.73,84.19,22200.0,77.1965,77.2791,76.8569,77.2791,22200.0
2015-03-03 09:40:00,84.21,84.39,83.97,84.02,17100.0,77.2975,77.4627,77.0772,77.1231,17100.0
2015-03-03 09:50:00,83.96,84.27,83.84,84.0,31500.0,77.068,77.3525,76.9578,77.1047,31500.0
2015-03-03 10:00:00,83.99,84.22,83.9,84.12,39300.0,77.0955,77.3067,77.0129,77.2149,39300.0
2015-03-03 10:10:00,84.1,84.26,84.09,84.26,23000.0,77.1965,77.3434,77.1873,77.3434,23000.0
2015-03-03 10:20:00,84.3,84.35,84.11,84.13,9600.0,77.3801,77.426,77.2057,77.224,9600.0
2015-03-03 10:30:00,84.11,84.13,83.82,83.83,78000.0,77.2057,77.224,76.9395,76.9487,78000.0
2015-03-03 10:40:00,83.82,84.02,83.77,83.92,18400.0,76.9395,77.1231,76.8936,77.0313,18400.0
2015-03-03 10:50:00,83.94,83.94,83.56,83.63,69400.0,77.0496,77.0496,76.7008,76.7651,69400.0
2015-03-03 11:00:00,83.6,83.74,83.57,83.66,9100.0,76.7375,76.8661,76.71,76.7926,9100.0
2015-03-03 11:10:00,83.66,83.87,83.5,83.86,35400.0,76.7926,76.9854,76.6458,76.9762,35400.0
2015-03-03 11:20:00,83.85,83.92,83.83,83.88,10600.0,76.967,77.0313,76.9487,76.9946,10600.0
2015-03-03 11:30:00,83.91,83.92,83.69,83.7,12900.0,77.0221,77.0313,76.8202,76.8293,12900.0
2015-03-03 11:40:00,83.72,83.83,83.61,83.8,11800.0,76.8477,76.9487,76.7467,76.9211,11800.0
2015-03-03 11:50:00,83.79,83.88,83.71,83.77,8600.0,76.9119,76.9946,76.8385,76.8936,8600.0
2015-03-03 12:00:00,83.8,83.87,83.7,83.7,9000.0,76.9211,76.9854,76.8293,76.8293,9000.0
2015-03-03 12:10:00,83.7,83.75,83.65,83.66,5500.0,76.8293,76.8752,76.7834,76.7926,5500.0
2015-03-03 12:20:00,83.66,83.66,83.45,83.51,7700.0,76.7926,76.7926,76.5999,76.6549,7700.0
2015-03-03 12:30:00,83.52,83.76,83.45,83.72,57800.0,76.6641,76.8844,76.5999,76.8477,57800.0
2015-03-03 12:40:00,83.73,83.83,83.73,83.82,5100.0,76.8569,76.9487,76.8569,76.9395,5100.0
2015-03-03 12:50:00,83.83,84.09,83.82,84.07,62400.0,76.9487,77.1873,76.9395,77.169,62400.0
2015-03-03 13:00:00,84.03,84.04,83.96,84.02,7700.0,77.1322,77.1414,77.068,77.1231,7700.0
2015-03-03 13:10:00,84.02,84.02,83.85,83.87,5700.0,77.1231,77.1231,76.967,76.9854,5700.0
2015-03-03 13:20:00,83.85,84.03,83.81,84.0,42200.0,76.967,77.1322,76.9303,77.1047,42200.0
2015-03-03 13:30:00,84.02,84.06,84.0,84.01,6100.0,77.1231,77.1598,77.1047,77.1139,6100.0
2015-03-03 13:40:00,84.0,84.02,83.86,84.0,16300.0,77.1047,77.1231,76.9762,77.1047,16300.0
2015-03-03 13:50:00,84.02,84.07,83.89,83.98,35400.0,77.1231,77.169,77.0037,77.0864,35400.0
2015-03-03 14:00:00,83.98,84.05,83.93,84.04,22000.0,77.0864,77.1506,77.0405,77.1414,22000.0
2015-03-03 14:10:00,84.04,84.29,84.04,84.28,25100.0,77.1414,77.3709,77.1414,77.3617,25100.0
2015-03-03 14:20:00,84.28,84.39,84.24,84.39,19900.0,77.3617,77.4627,77.325,77.4627,19900.0
2015-03-03 14:30:00,84.38,84.46,84.35,84.39,27000.0,77.4535,77.5269,77.426,77.4627,27000.0
2015-03-03 14:40:00,84.38,84.43,84.28,84.31,46700.0,77.4535,77.4994,77.3617,77.3893,46700.0
2015-03-03 14:50:00,84.32,84.53,84.28,84.52,21300.0,77.3984,77.5912,77.3617,77.582,21300.0
2015-03-03 15:00:00,84.52,84.61,84.43,84.54,23500.0,77.582,77.6646,77.4994,77.6004,23500.0
2015-03-03 15:10:00,84.54,84.62,84.47,84.62,23000.0,77.6004,77.6738,77.5361,77.6738,23000.0
2015-03-03 15:20:00,84.63,84.74,84.62,84.69,32400.0,77.683,77.784,77.6738,77.7381,32400.0
2015-03-03 15:30:00,84.69,84.78,84.63,84.66,45500.0,77.7381,77.8207,77.683,77.7105,45500.0
2015-03-03 15:40:00,84.66,84.76,84.58,84.73,64800.0,77.7105,77.8023,77.6371,77.7748,64800.0
2015-03-03 15:50:00,84.72,84.8,84.67,84.78,108500.0,77.7656,77.839,77.7197,77.8207,108500.0
2015-03-04 09:30:00,84.28,84.56,84.0,84.02,26900.0,77.3617,77.6187,77.1047,77.1231,26900.0
2015-03-04 09:40:00,84.1,84.45,84.01,84.3,59600.0,77.1965,77.5178,77.1139,77.3801,59600.0
2015-03-04 09:50:00,84.3,84.54,84.08,84.46,38500.0,77.3801,77.6004,77.1781,77.5269,38500.0
2015-03-04 10:00:00,84.46,84.61,84.28,84.32,32800.0,77.5269,77.6646,77.3617,77.3984,32800.0
2015-03-04 10:10:00,84.28,84.58,84.26,84.49,42400.0,77.3617,77.6371,77.3434,77.5545,42400.0
2015-03-04 10:20:00,84.49,84.52,84.42,84.49,25500.0,77.5545,77.582,77.4902,77.5545,25500.0
2015-03-04 10:30:00,84.48,84.61,84.44,84.54,15500.0,77.5453,77.6646,77.5086,77.6004,15500.0
2015-03-04 10:40:00,84.55,84.65,84.36,84.51,13300.0,77.6096,77.7014,77.4352,77.5728,13300.0
2015-03-04 10:50:00,84.51,84.67,84.51,84.66,14100.0,77.5728,77.7197,77.5728,77.7105,14100.0
2015-03-04 11:00:00,84.67,84.91,84.66,84.85,36900.0,77.7197,77.94,77.7105,77.8849,36900.0
2015-03-04 11:10:00,84.87,84.99,84.79,84.95,31600.0,77.9033,78.0134,77.8299,77.9767,31600.0
2015-03-04 11:20:00,84.93,84.94,84.78,84.83,8300.0,77.9584,77.9675,77.8207,77.8666,8300.0
2015-03-04 11:30:00,84.84,84.9,84.78,84.8,20100.0,77.8758,77.9308,77.8207,77.839,20100.0
2015-03-04 11:40:00,84.8,84.85,84.7,84.76,221700.0,77.839,77.8849,77.7472,77.8023,221700.0
2015-03-04 11:50:00,84.8,84.83,84.62,84.62,6700.0,77.839,77.8666,77.6738,77.6738,6700.0
2015-03-04 12:00:00,84.59,84.75,84.57,84.65,19200.0,77.6463,77.7931,77.6279,77.7014,19200.0
2015-03-04 12:10:00,84.66,84.78,84.57,84.7,9900.0,77.7105,77.8207,77.6279,77.7472,9900.0
2015-03-04 12:20:00,84.7,84.72,84.67,84.69,13000.0,77.7472,77.7656,77.7197,77.7381,13000.0
2015-03-04 12:30:00,84.7,84.77,84.64,84.71,32800.0,77.7472,77.8115,77.6922,77.7564,32800.0
2015-03-04 12:40:00,84.7,84.76,84.64,84.65,26400.0,77.7472,77.8023,77.6922,77.7014,26400.0
2015-03-04 12:50:00,84.63,84.63,84.44,84.5,12600.0,77.683,77.683,77.5086,77.5637,12600.0
2015-03-04 13:00:00,84.51,84.67,84.48,84.66,28600.0,77.5728,77.7197,77.5453,77.7105,28600.0
2015-03-04 13:10:00,84.64,84.72,84.59,84.67,12400.0,77.6922,77.7656,77.6463,77.7197,12400.0
2015-03-04 13:20:00,84.65,84.71,84.6,84.67,17800.0,77.7014,77.7564,77.6555,77.7197,17800.0
2015-03-04 13:30:00,84.67,84.67,84.59,84.67,8700.0,77.7197,77.7197,77.6463,77.7197,8700.0
2015-03-04 13:40:00,84.67,84.69,84.54,84.57,83100.0,77.7197,77.7381,77.6004,77.6279,83100.0
2015-03-04 13:50:00,84.58,84.61,84.35,84.41,72400.0,77.6371,77.6646,77.426,77.4811,72400.0
2015-03-04 14:00:00,84.42,84.67,84.42,84.55,57100.0,77.4902,77.7197,77.4902,77.6096,57100.0
2015-03-04 14:10:00,84.53,84.54,84.4,84.48,25400.0,77.5912,77.6004,77.4719,77.5453,25400.0
2015-03-04 14:20:00,84.5,84.6,84.47,84.58,12500.0,77.5637,77.6555,77.5361,77.6371,12500.0
2015-03-04 14:30:00,84.57,84.6,84.5,84.53,44300.0,77.6279,77.6555,77.5637,77.5912,44300.0
2015-03-04 14:40:00,84.54,84.63,84.51,84.63,54200.0,77.6004,77.683,77.5728,77.683,54200.0
2015-03-04 14:50:00,84.63,84.73,84.58,84.69,39800.0,77.683,77.7748,77.6371,77.7381,39800.0
2015-03-04 15:00:00,84.69,84.71,84.52,84.6,16200.0,77.7381,77.7564,77.582,77.6555,16200.0
2015-03-04 15:10:00,84.6,84.64,84.54,84.55,15200.0,77.6555,77.6922,77.6004,77.6096,15200.0
2015-03-04 15:20:00,84.56,84.68,84.51,84.68,25200.0,77.6187,77.7289,77.5728,77.7289,25200.0
2015-03-04 15:30:00,84.67,84.67,84.55,84.56,42900.0,77.7197,77.7197,77.6096,77.6187,42900.0
2015-03-04 15:40:00,84.55,84.66,84.51,84.63,59800.0,77.6096,77.7105,77.5728,77.683,59800.0
2015-03-04 15:50:00,84.62,84.67,84.53,84.58,160600.0,77.6738,77.7197,77.5912,77.6371,160600.0
2015-03-05 09:30:00,84.74,84.88,84.57,84.6,28900.0,77.784,77.9125,77.6279,77.6555,28900.0
2015-03-05 09:40:00,84.6,84.74,84.45,84.63,33300.0,77.6555,77.784,77.5178,77.683,33300.0
2015-03-05 09:50:00,84.67,84.73,84.52,84.7,68600.0,77.7197,77.7748,77.582,77.7472,68600.0
2015-03-05 10:00:00,84.69,84.92,84.56,84.83,120800.0,77.7381,77.9492,77.6187,77.8666,120800.0
2015-03-05 10:10:00,84.82,84.83,84.62,84.64,43600.0,77.8574,77.8666,77.6738,77.6922,43600.0
2015-03-05 10:20:00,84.65,84.83,84.65,84.71,29900.0,77.7014,77.8666,77.7014,77.7564,29900.0
2015-03-05 10:30:00,84.72,84.76,84.6,84.73,52800.0,77.7656,77.8023,77.6555,77.7748,52800.0
2015-03-05 10:40:00,84.72,84.9,84.62,84.9,92200.0,77.7656,77.9308,77.6738,77.9308,92200.0
2015-03-05 10:50:00,84.9,84.95,84.86,84.91,31300.0,77.9308,77.9767,77.8941,77.94,31300.0
2015-03-05 11:00:00,84.9,85.06,84.9,85.04,22000.0,77.9308,78.0777,77.9308,78.0593,22000.0
2015-03-05 11:10:00,85.04,85.16,84.99,85.16,19800.0,78.0593,78.1695,78.0134,78.1695,19800.0
2015-03-05 11:20:00,85.2,85.31,85.17,85.18,19400.0,78.2062,78.3072,78.1787,78.1878,19400.0
2015-03-05 11:30:00,85.21,85.28,85.2,85.22,6300.0,78.2154,78.2796,78.2062,78.2246,6300.0
2015-03-05 11:40:00,85.24,85.27,85.18,85.22,22500.0,78.2429,78.2705,78.1878,78.2246,22500.0
2015-03-05 11:50:00,85.22,85.25,85.17,85.24,7100.0,78.2246,78.2521,78.1787,78.2429,7100.0
2015-03-05 12:00:00,85.24,85.29,85.2,85.29,9500.0,78.2429,78.2888,78.2062,78.2888,9500.0
2015-03-05 12:10:00,85.28,85.3,85.17,85.29,8800.0,78.2796,78.298,78.1787,78.2888,8800.0
2015-03-05 12:20:00,85.27,85.32,85.23,85.29,6700.0,78.2705,78.3164,78.2337,78.2888,6700.0
2015-03-05 12:30:00,85.29,85.36,85.29,85.34,6500.0,78.2888,78.3531,78.2888,78.3347,6500.0
2015-03-05 12:40:00,85.36,85.36,85.27,85.31,8600.0,78.3531,78.3531,78.2705,78.3072,8600.0
2015-03-05 12:50:00,85.31,85.31,85.03,85.03,17600.0,78.3072,78.3072,78.0502,78.0502,17600.0
2015-03-05 13:00:00,85.02,85.15,85.01,85.13,5100.0,78.041,78.1603,78.0318,78.142,5100.0
2015-03-05 13:10:00,85.15,85.18,85.05,85.07,20000.0,78.1603,78.1878,78.0685,78.0869,20000.0
2015-03-05 13:20:00,85.05,85.17,84.98,85.13,9400.0,78.0685,78.1787,78.0043,78.142,9400.0
2015-03-05 13:30:00,85.14,85.16,85.08,85.12,8800.0,78.1511,78.1695,78.0961,78.1328,8800.0
2015-03-05 13:40:00,85.11,85.21,85.11,85.2,9500.0,78.1236,78.2154,78.1236,78.2062,9500.0
2015-03-05 13:50:00,85.22,85.22,85.17,85.17,6600.0,78.2246,78.2246,78.1787,78.1787,6600.0
2015-03-05 14:00:00,85.19,85.26,85.19,85.25,8000.0,78.197,78.2613,78.197,78.2521,8000.0
2015-03-05 14:10:00,85.25,85.27,85.2,85.25,4300.0,78.2521,78.2705,78.2062,78.2521,4300.0
2015-03-05 14:20:00,85.24,85.25,85.17,85.17,8200.0,78.2429,78.2521,78.1787,78.1787,8200.0
2015-03-05 14:30:00,85.19,85.21,85.14,85.15,4300.0,78.197,78.2154,78.1511,78.1603,4300.0
2015-03-05 14:40:00,85.17,85.2,85.13,85.16,8100.0,78.1787,78.2062,78.142,78.1695,8100.0
2015-03-05 14:50:00,85.17,85.24,85.17,85.19,5900.0,78.1787,78.2429,78.1787,78.197,5900.0
2015-03-05 15:00:00,85.19,85.19,85.0,85.04,9100.0,78.197,78.197,78.0226,78.0593,9100.0
2015-03-05 15:10:00,85.01,85.11,85.01,85.04,12200.0,78.0318,78.1236,78.0318,78.0593,12200.0
2015-03-05 15:20:00,85.02,85.04,84.95,84.97,22600.0,78.041,78.0593,77.9767,77.9951,22600.0
2015-03-05 15:30:00,85.0,85.02,84.85,84.99,25600.0,78.0226,78.041,77.8849,78.0134,25600.0
2015-03-05 15:40:00,84.96,85.0,84.85,84.89,97600.0,77.9859,78.0226,77.8849,77.9217,97600.0
2015-03-05 15:50:00,84.91,85.0,84.9,84.95,58900.0,77.94,78.0226,77.9308,77.9767,58900.0
2015-03-06 09:30:00,84.52,84.84,84.34,84.8,19300.0,77.582,77.8758,77.4168,77.839,19300.0
2015-03-06 09:40:00,84.8,85.12,84.8,85.06,22700.0,77.839,78.1328,77.839,78.0777,22700.0
2015-03-06 09:50:00,85.03,85.29,84.94,85.2,36100.0,78.0502,78.2888,77.9675,78.2062,36100.0
2015-03-06 10:00:00,85.2,85.43,85.19,85.38,88600.0,78.2062,78.4173,78.197,78.3714,88600.0
2015-03-06 10:10:00,85.4,85.5,85.37,85.45,36400.0,78.3898,78.4816,78.3623,78.4357,36400.0
2015-03-06 10:20:00,85.45,85.49,85.39,85.47,27900.0,78.4357,78.4724,78.3806,78.454,27900.0
2015-03-06 10:30:00,85.47,85.71,85.45,85.59,35200.0,78.454,78.6743,78.4357,78.5642,35200.0
2015-03-06 10:40:00,85.61,85.8,85.58,85.66,20200.0,78.5825,78.757,78.555,78.6284,20200.0
2015-03-06 10:50:00,85.64,85.65,85.5,85.5,12400.0,78.6101,78.6193,78.4816,78.4816,12400.0
2015-03-06 11:00:00,85.5,85.52,85.14,85.14,10300.0,78.4816,78.4999,78.1511,78.1511,10300.0
2015-03-06 11:10:00,85.14,85.15,85.02,85.1,16400.0,78.1511,78.1603,78.041,78.1144,16400.0
2015-03-06 11:20:00,85.11,85.23,84.95,85.13,85500.0,78.1236,78.2337,77.9767,78.142,85500.0
2015-03-06 11:30:00,85.13,85.14,84.94,84.94,12600.0,78.142,78.1511,77.9675,77.9675,12600.0
2015-03-06 11:40:00,84.94,84.96,84.79,84.84,11900.0,77.9675,77.9859,77.8299,77.8758,11900.0
2015-03-06 11:50:00,84.83,85.03,84.83,85.0,21600.0,77.8666,78.0502,77.8666,78.0226,21600.0
2015-03-06 12:00:00,85.01,85.06,84.98,85.01,7900.0,78.0318,78.0777,78.0043,78.0318,7900.0
2015-03-06 12:10:00,85.0,85.1,84.81,84.84,15400.0,78.0226,78.1144,77.8482,77.8758,15400.0
2015-03-06 12:20:00,84.86,84.93,84.75,84.84,22800.0,77.8941,77.9584,77.7931,77.8758,22800.0
2015-03-06 12:30:00,84.85,85.06,84.85,85.04,50000.0,77.8849,78.0777,77.8849,78.0593,50000.0
2015-03-06 12:40:00,85.03,85.04,84.89,84.9,20500.0,78.0502,78.0593,77.9217,77.9308,20500.0
2015-03-06 12:50:00,84.9,84.92,84.76,84.76,30300.0,77.9308,77.9492,77.8023,77.8023,30300.0
2015-03-06 13:00:00,84.78,85.02,84.72,84.81,131600.0,77.8207,78.041,77.7656,77.8482,131600.0
2015-03-06 13:10:00,84.81,84.89,84.72,84.78,10800.0,77.8482,77.9217,77.7656,77.8207,10800.0
2015-03-06 13:20:00,84.79,84.8,84.67,84.77,14500.0,77.8299,77.839,77.7197,77.8115,14500.0
2015-03-06 13:30:00,84.74,84.74,84.66,84.69,12500.0,77.784,77.784,77.7105,77.7381,12500.0
2015-03-06 13:40:00,84.68,84.92,84.63,84.89,35600.0,77.7289,77.9492,77.683,77.9217,35600.0
2015-03-06 13:50:00,84.87,84.96,84.69,84.91,86800.0,77.9033,77.9859,77.7381,77.94,86800.0
2015-03-06 14:00:00,84.87,85.07,84.87,85.03,15000.0,77.9033,78.0869,77.9033,78.0502,15000.0
2015-03-06 14:10:00,85.03,85.03,84.76,84.79,12100.0,78.0502,78.0502,77.8023,77.8299,12100.0
2015-03-06 14:20:00,84.77,84.85,84.63,84.8,82200.0,77.8115,77.8849,77.683,77.839,82200.0
2015-03-06 14:30:00,84.8,84.91,84.65,84.69,90900.0,77.839,77.94,77.7014,77.7381,90900.0
2015-03-06 14:40:00,84.72,84.84,84.63,84.7,67600.0,77.7656,77.8758,77.683,77.7472,67600.0
2015-03-06 14:50:00,84.7,84.81,84.54,84.55,57900.0,77.7472,77.8482,77.6004,77.6096,57900.0
2015-03-06 15:00:00,84.55,84.79,84.55,84.68,18800.0,77.6096,77.8299,77.6096,77.7289,18800.0
2015-03-06 15:10:00,84.69,84.87,84.61,84.87,32400.0,77.7381,77.9033,77.6646,77.9033,32400.0
2015-03-06 15:20:00,84.86,85.06,84.82,84.85,20800.0,77.8941,78.0777,77.8574,77.8849,20800.0
2015-03-06 15:30:00,84.82,84.9,84.7,84.7,18400.0,77.8574,77.9308,77.7472,77.7472,18400.0
2015-03-06 15:40:00,84.7,84.75,84.59,84.7,61100.0,77.7472,77.7931,77.6463,77.7472,61100.0
2015-03-06 15:50:00,84.7,84.83,84.69,84.74,74600.0,77.7472,77.8666,77.7381,77.784,74600.0
2015-03-09 09:30:00,85.07,85.07,84.32,84.49,50200.0,78.0869,78.0869,77.3984,77.5545,50200.0
2015-03-09 09:40:00,84.48,84.65,84.12,84.4,23200.0,77.5453,77.7014,77.2149,77.4719,23200.0
2015-03-09 09:50:00,84.37,84.37,84.12,84.2,11000.0,77.4443,77.4443,77.2149,77.2883,11000.0
2015-03-09 10:00:00,84.19,84.66,84.12,84.49,52800.0,77.2791,77.7105,77.2149,77.5545,52800.0
2015-03-09 10:10:00,84.49,84.49,84.27,84.43,32700.0,77.5545,77.5545,77.3525,77.4994,32700.0
2015-03-09 10:20:00,84.41,84.49,84.22,84.29,43900.0,77.4811,77.5545,77.3067,77.3709,43900.0
2015-03-09 10:30:00,84.3,84.31,84.19,84.24,28300.0,77.3801,77.3893,77.2791,77.325,28300.0
2015-03-09 10:40:00,84.26,84.56,84.19,84.56,76400.0,77.3434,77.6187,77.2791,77.6187,76400.0
2015-03-09 10:50:00,84.56,84.56,84.23,84.26,9900.0,77.6187,77.6187,77.3158,77.3434,9900.0
2015-03-09 11:00:00,84.24,84.35,84.17,84.3,19800.0,77.325,77.426,77.2608,77.3801,19800.0
2015-03-09 11:10:00,84.3,84.33,84.14,84.15,8100.0,77.3801,77.4076,77.2332,77.2424,8100.0
2015-03-09 11:20:00,84.15,84.49,84.14,84.39,21900.0,77.2424,77.5545,77.2332,77.4627,21900.0
2015-03-09 11:30:00,84.44,84.54,84.4,84.4,10300.0,77.5086,77.6004,77.4719,77.4719,10300.0
2015-03-09 11:40:00,84.41,84.49,84.37,84.39,7900.0,77.4811,77.5545,77.4443,77.4627,7900.0
2015-03-09 11:50:00,84.37,84.39,84.22,84.28,8000.0,77.4443,77.4627,77.3067,77.3617,8000.0
2015-03-09 12:00:00,84.28,84.31,84.14,84.19,25200.0,77.3617,77.3893,77.2332,77.2791,25200.0
2015-03-09 12:10:00,84.22,84.26,84.16,84.16,28400.0,77.3067,77.3434,77.2516,77.2516,28400.0
2015-03-09 12:20:00,84.21,84.4,84.2,84.4,137000.0,77.2975,77.4719,77.2883,77.4719,137000.0
2015-03-09 12:30:00,84.4,84.44,84.24,84.4,158000.0,77.4719,77.5086,77.325,77.4719,158000.0
2015-03-09 12:40:00,84.39,84.54,84.37,84.46,54500.0,77.4627,77.6004,77.4443,77.5269,54500.0
2015-03-09 12:50:00,84.45,84.55,84.36,84.48,12600.0,77.5178,77.6096,77.4352,77.5453,12600.0
2015-03-09 13:00:00,84.49,84.53,84.44,84.53,5200.0,77.5545,77.5912,77.5086,77.5912,5200.0
2015-03-09 13:10:00,84.52,84.6,84.45,84.45,9000.0,77.582,77.6555,77.5178,77.5178,9000.0
2015-03-09 13:20:00,84.46,84.62,84.41,84.58,6900.0,77.5269,77.6738,77.4811,77.6371,6900.0
2015-03-09 13:30:00,84.62,84.68,84.52,84.54,7400.0,77.6738,77.7289,77.582,77.6004,7400.0
2015-03-09 13:40:00,84.57,84.61,84.49,84.56,13500.0,77.6279,77.6646,77.5545,77.6187,13500.0
2015-03-09 13:50:00,84.59,84.6,84.35,84.38,36000.0,77.6463,77.6555,77.426,77.4535,36000.0
2015-03-09 14:00:00,84.37,84.38,84.28,84.33,21700.0,77.4443,77.4535,77.3617,77.4076,21700.0
2015-03-09 14:10:00,84.33,84.38,84.12,84.37,72000.0,77.4076,77.4535,77.2149,77.4443,72000.0
2015-03-09 14:20:00,84.38,84.6,84.23,84.32,114500.0,77.4535,77.6555,77.3158,77.3984,114500.0
2015-03-09 14:30:00,84.32,84.45,84.32,84.39,11900.0,77.3984,77.5178,77.3984,77.4627,11900.0
2015-03-09 14:40:00,84.4,84.4,84.22,84.27,13600.0,77.4719,77.4719,77.3067,77.3525,13600.0
2015-03-09 14:50:00,84.27,84.5,84.25,84.44,40300.0,77.3525,77.5637,77.3342,77.5086,40300.0
2015-03-09 15:00:00,84.44,84.48,84.17,84.27,57100.0,77.5086,77.5453,77.2608,77.3525,57100.0
2015-03-09 15:10:00,84.29,84.39,84.27,84.28,71700.0,77.3709,77.4627,77.3525,77.3617,71700.0
2015-03-09 15:20:00,84.28,84.36,84.26,84.3,112600.0,77.3617,77.4352,77.3434,77.3801,112600.0
2015-03-09 15:30:00,84.31,84.41,84.27,84.4,64000.0,77.3893,77.4811,77.3525,77.4719,64000.0
2015-03-09 15:40:00,84.39,84.48,84.36,84.44,42100.0,77.4627,77.5453,77.4352,77.5086,42100.0
2015-03-09 15:50:00,84.47,84.47,84.34,84.35,80100.0,77.5361,77.5361,77.4168,77.426,80100.0
2015-03-10 09:30:00,83.63,83.78,83.05,83.69,30300.0,76.7651,76.9028,76.2327,76.8202,30300.0
2015-03-10 09:40:00,83.68,83.77,83.41,83.66,31300.0,76.811,76.8936,76.5631,76.7926,31300.0
2015-03-10 09:50:00,83.64,83.74,83.48,83.66,20300.0,76.7743,76.8661,76.6274,76.7926,20300.0
2015-03-10 10:00:00,83.66,83.78,83.56,83.63,33600.0,76.7926,76.9028,76.7008,76.7651,33600.0
2015-03-10 10:10:00,83.61,83.61,83.25,83.36,12000.0,76.7467,76.7467,76.4163,76.5172,12000.0
2015-03-10 10:20:00,83.39,83.47,83.16,83.29,18300.0,76.5448,76.6182,76.3337,76.453,18300.0
2015-03-10 10:30:00,83.32,83.33,83.2,83.25,20500.0,76.4805,76.4897,76.3704,76.4163,20500.0
2015-03-10 10:40:00,83.25,83.31,83.1,83.21,26900.0,76.4163,76.4713,76.2786,76.3796,26900.0
2015-03-10 10:50:00,83.21,83.43,83.21,83.36,13300.0,76.3796,76.5815,76.3796,76.5172,13300.0
2015-03-10 11:00:00,83.36,83.47,83.32,83.4,12400.0,76.5172,76.6182,76.4805,76.554,12400.0
2015-03-10 11:10:00,83.38,83.5,83.36,83.5,7100.0,76.5356,76.6458,76.5172,76.6458,7100.0
2015-03-10 11:20:00,83.51,83.59,83.47,83.56,16900.0,76.6549,76.7284,76.6182,76.7008,16900.0
2015-03-10 11:30:00,83.55,83.61,83.48,83.48,16800.0,76.6916,76.7467,76.6274,76.6274,16800.0
2015-03-10 11:40:00,83.49,83.5,83.16,83.16,15200.0,76.6366,76.6458,76.3337,76.3337,15200.0
2015-03-10 11:50:00,83.15,83.19,82.95,82.95,20900.0,76.3245,76.3612,76.1409,76.1409,20900.0
2015-03-10 12:00:00,82.94,83.0,82.87,83.0,18000.0,76.1317,76.1868,76.0675,76.1868,18000.0
2015-03-10 12:10:00,83.0,83.16,83.0,83.15,24400.0,76.1868,76.3337,76.1868,76.3245,24400.0
2015-03-10 12:20:00,83.15,83.15,82.95,82.99,33300.0,76.3245,76.3245,76.1409,76.1776,33300.0
2015-03-10 12:30:00,82.97,83.08,82.94,83.03,26600.0,76.1593,76.2602,76.1317,76.2143,26600.0
2015-03-10 12:40:00,83.04,83.15,82.98,83.11,14400.0,76.2235,76.3245,76.1684,76.2878,14400.0
2015-03-10 12:50:00,83.14,83.15,83.0,83.0,16900.0,76.3153,76.3245,76.1868,76.1868,16900.0
2015-03-10 13:00:00,83.01,83.1,82.95,82.99,7600.0,76.196,76.2786,76.1409,76.1776,7600.0
2015-03-10 13:10:00,83.0,83.03,82.86,82.95,11200.0,76.1868,76.2143,76.0583,76.1409,11200.0
2015-03-10 13:20:00,82.98,83.1,82.91,82.93,11800.0,76.1684,76.2786,76.1042,76.1225,11800.0
2015-03-10 13:30:00,82.89,83.03,82.85,82.96,7400.0,76.0858,76.2143,76.0491,76.1501,7400.0
2015-03-10 13:40:00,82.99,83.03,82.87,82.88,12200.0,76.1776,76.2143,76.0675,76.0766,12200.0
2015-03-10 13:50:00,82.92,82.95,82.78,82.81,10300.0,76.1134,76.1409,75.9849,76.0124,10300.0
2015-03-10 14:00:00,82.81,82.85,82.75,82.8,10800.0,76.0124,76.0491,75.9573,76.0032,10800.0
2015-03-10 14:10:00,82.79,82.81,82.57,82.58,14800.0,75.994,76.0124,75.7921,75.8013,14800.0
2015-03-10 14:20:00,82.59,82.65,82.48,82.55,17300.0,75.8105,75.8655,75.7095,75.7737,17300.0
2015-03-10 14:30:00,82.53,82.65,82.48,82.63,20000.0,75.7554,75.8655,75.7095,75.8472,20000.0
2015-03-10 14:40:00,82.63,82.77,82.53,82.71,18100.0,75.8472,75.9757,75.7554,75.9206,18100.0
2015-03-10 14:50:00,82.67,82.71,82.6,82.62,9600.0,75.8839,75.9206,75.8196,75.838,9600.0
2015-03-10 15:00:00,82.61,82.66,82.5,82.57,16200.0,75.8288,75.8747,75.7278,75.7921,16200.0
2015-03-10 15:10:00,82.6,82.65,82.53,82.6,12700.0,75.8196,75.8655,75.7554,75.8196,12700.0
2015-03-10 15:20:00,82.64,82.72,82.51,82.55,16900.0,75.8563,75.9298,75.737,75.7737,16900.0
2015-03-10 15:30:00,82.54,82.59,82.42,82.45,34300.0,75.7646,75.8105,75.6544,75.6819,34300.0
2015-03-10 15:40:00,82.46,82.67,82.42,82.66,51300.0,75.6911,75.8839,75.6544,75.8747,51300.0
2015-03-10 15:50:00,82.66,82.68,82.41,82.44,80400.0,75.8747,75.8931,75.6452,75.6728,80400.0
2015-03-11 09:30:00,82.58,82.76,82.38,82.53,34300.0,75.8013,75.9665,75.6177,75.7554,34300.0
2015-03-11 09:40:00,82.45,82.93,82.45,82.92,13200.0,75.6819,76.1225,75.6819,76.1134,13200.0
2015-03-11 09:50:00,82.92,82.92,82.64,82.76,21000.0,76.1134,76.1134,75.8563,75.9665,21000.0
2015-03-11 10:00:00,82.7,82.94,82.68,82.92,9000.0,75.9114,76.1317,75.8931,76.1134,9000.0
2015-03-11 10:10:00,82.92,82.98,82.51,82.58,24400.0,76.1134,76.1684,75.737,75.8013,24400.0
2015-03-11 10:20:00,82.54,82.55,82.45,82.53,28400.0,75.7646,75.7737,75.6819,75.7554,28400.0
2015-03-11 10:30:00,82.52,82.59,82.34,82.37,20400.0,75.7462,75.8105,75.581,75.6085,20400.0
2015-03-11 10:40:00,82.4,82.43,82.27,82.39,10700.0,75.636,75.6636,75.5167,75.6269,10700.0
2015-03-11 10:50:00,82.43,82.5,82.34,82.42,27200.0,75.6636,75.7278,75.581,75.6544,27200.0
2015-03-11 11:00:00,82.4,82.72,82.39,82.63,25800.0,75.636,75.9298,75.6269,75.8472,25800.0
2015-03-11 11:10:00,82.64,82.98,82.63,82.76,18000.0,75.8563,76.1684,75.8472,75.9665,18000.0
2015-03-11 11:20:00,82.81,82.84,82.65,82.82,12900.0,76.0124,76.0399,75.8655,76.0216,12900.0
2015-03-11 11:30:00,82.84,82.84,82.7,82.72,9800.0,76.0399,76.0399,75.9114,75.9298,9800.0
2015-03-11 11:40:00,82.68,82.8,82.67,82.76,12300.0,75.8931,76.0032,75.8839,75.9665,12300.0
2015-03-11 11:50:00,82.75,82.84,82.69,82.84,12100.0,75.9573,76.0399,75.9022,76.0399,12100.0
2015-03-11 12:00:00,82.81,82.84,82.7,82.76,9400.0,76.0124,76.0399,75.9114,75.9665,9400.0
2015-03-11 12:10:00,82.78,82.88,82.76,82.84,8300.0,75.9849,76.0766,75.9665,76.0399,8300.0
2015-03-11 12:20:00,82.86,82.86,82.63,82.67,14200.0,76.0583,76.0583,75.8472,75.8839,14200.0
2015-03-11 12:30:00,82.68,83.03,82.68,83.0,21500.0,75.8931,76.2143,75.8931,76.1868,21500.0
2015-03-11 12:40:00,83.0,83.06,82.91,83.03,11700.0,76.1868,76.2419,76.1042,76.2143,11700.0
2015-03-11 12:50:00,83.05,83.19,83.05,83.18,9000.0,76.2327,76.3612,76.2327,76.352,9000.0
2015-03-11 13:00:00,83.2,83.26,83.1,83.22,7300.0,76.3704,76.4255,76.2786,76.3887,7300.0
2015-03-11 13:10:00,83.26,83.34,83.2,83.2,9400.0,76.4255,76.4989,76.3704,76.3704,9400.0
2015-03-11 13:20:00,83.22,83.28,83.14,83.2,8400.0,76.3887,76.4438,76.3153,76.3704,8400.0
2015-03-11 13:30:00,83.21,83.29,83.18,83.27,10000.0,76.3796,76.453,76.352,76.4346,10000.0
2015-03-11 13:40:00,83.23,83.29,83.03,83.08,6900.0,76.3979,76.453,76.2143,76.2602,6900.0
2015-03-11 13:50:00,83.08,83.26,83.08,83.22,4700.0,76.2602,76.4255,76.2602,76.3887,4700.0
2015-03-11 14:00:00,83.19,83.32,83.16,83.28,4200.0,76.3612,76.4805,76.3337,76.4438,4200.0
2015-03-11 14:10:00,83.33,83.43,83.22,83.4,7600.0,76.4897,76.5815,76.3887,76.554,7600.0
2015-03-11 14:20:00,83.41,83.41,83.26,83.32,5900.0,76.5631,76.5631,76.4255,76.4805,5900.0
2015-03-11 14:30:00,83.28,83.31,83.21,83.27,7000.0,76.4438,76.4713,76.3796,76.4346,7000.0
2015-03-11 14:40:00,83.26,83.31,83.14,83.24,6800.0,76.4255,76.4713,76.3153,76.4071,6800.0
2015-03-11 14:50:00,83.27,83.37,83.26,83.34,13600.0,76.4346,76.5264,76.4255,76.4989,13600.0
2015-03-11 15:00:00,83.34,83.34,83.2,83.21,9500.0,76.4989,76.4989,76.3704,76.3796,9500.0
2015-03-11 15:10:00,83.21,83.23,83.13,83.18,11000.0,76.3796,76.3979,76.3061,76.352,11000.0
2015-03-11 15:20:00,83.2,83.21,82.98,83.01,33100.0,76.3704,76.3796,76.1684,76.196,33100.0
2015-03-11 15:30:00,83.03,83.07,82.98,83.04,21700.0,76.2143,76.2511,76.1684,76.2235,21700.0
2015-03-11 15:40:00,83.04,83.2,83.02,83.16,39200.0,76.2235,76.3704,76.2052,76.3337,39200.0
2015-03-11 15:50:00,83.15,83.38,83.12,83.24,82700.0,76.3245,76.5356,76.2969,76.4071,82700.0
2015-03-12 09:30:00,83.73,84.34,83.63,84.19,23200.0,76.8569,77.4168,76.7651,77.2791,23200.0
2015-03-12 09:40:00,84.25,84.33,84.13,84.31,8500.0,77.3342,77.4076,77.224,77.3893,8500.0
2015-03-12 09:50:00,84.29,84.54,84.21,84.36,18700.0,77.3709,77.6004,77.2975,77.4352,18700.0
2015-03-12 10:00:00,84.48,84.5,84.32,84.36,8800.0,77.5453,77.5637,77.3984,77.4352,8800.0
2015-03-12 10:10:00,84.35,84.58,84.35,84.43,26200.0,77.426,77.6371,77.426,77.4994,26200.0
2015-03-12 10:20:00,84.5,84.66,84.46,84.59,31000.0,77.5637,77.7105,77.5269,77.6463,31000.0
2015-03-12 10:30:00,84.6,84.6,84.37,84.39,12000.0,77.6555,77.6555,77.4443,77.4627,12000.0
2015-03-12 10:40:00,84.38,84.49,84.27,84.39,17500.0,77.4535,77.5545,77.3525,77.4627,17500.0
2015-03-12 10:50:00,84.41,84.63,84.4,84.49,21700.0,77.4811,77.683,77.4719,77.5545,21700.0
2015-03-12 11:00:00,84.49,84.54,84.45,84.47,24000.0,77.5545,77.6004,77.5178,77.5361,24000.0
2015-03-12 11:10:00,84.47,84.66,84.41,84.63,20400.0,77.5361,77.7105,77.4811,77.683,20400.0
2015-03-12 11:20:00,84.62,84.67,84.35,84.35,30200.0,77.6738,77.7197,77.426,77.426,30200.0
2015-03-12 11:30:00,84.36,84.51,84.3,84.47,16600.0,77.4352,77.5728,77.3801,77.5361,16600.0
2015-03-12 11:40:00,84.48,84.5,84.41,84.41,5100.0,77.5453,77.5637,77.4811,77.4811,5100.0
2015-03-12 11:50:00,84.42,84.61,84.42,84.61,30300.0,77.4902,77.6646,77.4902,77.6646,30300.0
2015-03-12 12:00:00,84.6,84.62,84.51,84.58,6200.0,77.6555,77.6738,77.5728,77.6371,6200.0
2015-03-12 12:10:00,84.59,84.61,84.51,84.59,2900.0,77.6463,77.6646,77.5728,77.6463,2900.0
2015-03-12 12:20:00,84.58,84.65,84.52,84.65,4300.0,77.6371,77.7014,77.582,77.7014,4300.0
2015-03-12 12:30:00,84.61,84.69,84.57,84.66,12800.0,77.6646,77.7381,77.6279,77.7105,12800.0
2015-03-12 12:40:00,84.66,84.73,84.57,84.73,10000.0,77.7105,77.7748,77.6279,77.7748,10000.0
2015-03-12 12:50:00,84.73,84.86,84.72,84.83,19800.0,77.7748,77.8941,77.7656,77.8666,19800.0
2015-03-12 13:00:00,84.82,84.94,84.78,84.88,16300.0,77.8574,77.9675,77.8207,77.9125,16300.0
2015-03-12 13:10:00,84.9,84.91,84.8,84.87,8000.0,77.9308,77.94,77.839,77.9033,8000.0
2015-03-12 13:20:00,84.88,84.88,84.6,84.67,13700.0,77.9125,77.9125,77.6555,77.7197,13700.0
2015-03-12 13:30:00,84.65,84.88,84.6,84.82,13000.0,77.7014,77.9125,77.6555,77.8574,13000.0
2015-03-12 13:40:00,84.82,85.09,84.82,85.09,57900.0,77.8574,78.1052,77.8574,78.1052,57900.0
2015-03-12 13:50:00,85.08,85.23,85.07,85.23,44100.0,78.0961,78.2337,78.0869,78.2337,44100.0
2015-03-12 14:00:00,85.23,85.3,85.12,85.12,26100.0,78.2337,78.298,78.1328,78.1328,26100.0
2015-03-12 14:10:00,85.1,85.13,84.93,84.96,9100.0,78.1144,78.142,77.9584,77.9859,9100.0
2015-03-12 14:20:00,84.96,85.01,84.78,84.8,19700.0,77.9859,78.0318,77.8207,77.839,19700.0
2015-03-12 14:30:00,84.78,84.82,84.72,84.73,10200.0,77.8207,77.8574,77.7656,77.7748,10200.0
2015-03-12 14:40:00,84.72,84.83,84.65,84.82,9900.0,77.7656,77.8666,77.7014,77.8574,9900.0
2015-03-12 14:50:00,84.85,85.08,84.85,85.05,5900.0,77.8849,78.0961,77.8849,78.0685,5900.0
2015-03-12 15:00:00,85.08,85.2,85.08,85.13,14900.0,78.0961,78.2062,78.0961,78.142,14900.0
2015-03-12 15:10:00,85.16,85.22,85.11,85.13,14200.0,78.1695,78.2246,78.1236,78.142,14200.0
2015-03-12 15:20:00,85.13,85.13,85.05,85.09,18400.0,78.142,78.142,78.0685,78.1052,18400.0
2015-03-12 15:30:00,85.1,85.16,85.07,85.11,23000.0,78.1144,78.1695,78.0869,78.1236,23000.0
2015-03-12 15:40:00,85.1,85.18,85.04,85.14,35500.0,78.1144,78.1878,78.0593,78.1511,35500.0
2015-03-12 15:50:00,85.16,85.18,85.08,85.11,82000.0,78.1695,78.1878,78.0961,78.1236,82000.0
2015-03-13 09:30:00,84.92,84.95,84.62,84.89,16300.0,77.9492,77.9767,77.6738,77.9217,16300.0
2015-03-13 09:40:00,84.8,84.92,84.62,84.78,15900.0,77.839,77.9492,77.6738,77.8207,15900.0
2015-03-13 09:50:00,84.84,84.89,84.59,84.75,17500.0,77.8758,77.9217,77.6463,77.7931,17500.0
2015-03-13 10:00:00,84.74,84.79,84.32,84.4,17000.0,77.784,77.8299,77.3984,77.4719,17000.0
2015-03-13 10:10:00,84.39,84.42,84.26,84.38,9300.0,77.4627,77.4902,77.3434,77.4535,9300.0
2015-03-13 10:20:00,84.39,84.4,84.21,84.22,12100.0,77.4627,77.4719,77.2975,77.3067,12100.0
2015-03-13 10:30:00,84.16,84.3,84.07,84.3,37800.0,77.2516,77.3801,77.169,77.3801,37800.0
2015-03-13 10:40:00,84.28,84.33,84.14,84.14,8900.0,77.3617,77.4076,77.2332,77.2332,8900.0
2015-03-13 10:50:00,84.13,84.15,83.91,83.92,42000.0,77.224,77.2424,77.0221,77.0313,42000.0
2015-03-13 11:00:00,83.9,84.02,83.86,83.91,28300.0,77.0129,77.1231,76.9762,77.0221,28300.0
2015-03-13 11:10:00,83.91,84.04,83.85,83.97,59200.0,77.0221,77.1414,76.967,77.0772,59200.0
2015-03-13 11:20:00,84.0,84.11,83.92,83.93,32600.0,77.1047,77.2057,77.0313,77.0405,32600.0
2015-03-13 11:30:00,83.97,84.02,83.92,83.97,11600.0,77.0772,77.1231,77.0313,77.0772,11600.0
2015-03-13 11:40:00,84.03,84.09,83.94,84.01,17000.0,77.1322,77.1873,77.0496,77.1139,17000.0
2015-03-13 11:50:00,84.04,84.14,84.02,84.11,11900.0,77.1414,77.2332,77.1231,77.2057,11900.0
2015-03-13 12:00:00,84.09,84.11,83.94,84.06,11600.0,77.1873,77.2057,77.0496,77.1598,11600.0
2015-03-13 12:10:00,84.08,84.1,83.94,83.96,12500.0,77.1781,77.1965,77.0496,77.068,12500.0
2015-03-13 12:20:00,83.96,84.14,83.96,84.09,5100.0,77.068,77.2332,77.068,77.1873,5100.0
2015-03-13 12:30:00,84.17,84.41,84.15,84.4,10200.0,77.2608,77.4811,77.2424,77.4719,10200.0
2015-03-13 12:40:00,84.4,84.41,84.33,84.37,10200.0,77.4719,77.4811,77.4076,77.4443,10200.0
2015-03-13 12:50:00,84.41,84.41,84.28,84.31,44800.0,77.4811,77.4811,77.3617,77.3893,44800.0
2015-03-13 13:00:00,84.31,84.39,84.2,84.28,8200.0,77.3893,77.4627,77.2883,77.3617,8200.0
2015-03-13 13:10:00,84.29,84.32,84.15,84.21,7400.0,77.3709,77.3984,77.2424,77.2975,7400.0
2015-03-13 13:20:00,84.27,84.27,84.11,84.11,8200.0,77.3525,77.3525,77.2057,77.2057,8200.0
2015-03-13 13:30:00,84.07,84.24,84.06,84.24,4600.0,77.169,77.325,77.1598,77.325,4600.0
2015-03-13 13:40:00,84.28,84.35,84.17,84.35,9000.0,77.3617,77.426,77.2608,77.426,9000.0
2015-03-13 13:50:00,84.39,84.42,84.18,84.23,9300.0,77.4627,77.4902,77.2699,77.3158,9300.0
2015-03-13 14:00:00,84.22,84.27,84.09,84.2,11500.0,77.3067,77.3525,77.1873,77.2883,11500.0
2015-03-13 14:10:00,84.2,84.27,84.12,84.24,20100.0,77.2883,77.3525,77.2149,77.325,20100.0
2015-03-13 14:20:00,84.21,84.25,84.14,84.22,12600.0,77.2975,77.3342,77.2332,77.3067,12600.0
2015-03-13 14:30:00,84.22,84.25,84.12,84.15,8500.0,77.3067,77.3342,77.2149,77.2424,8500.0
2015-03-13 14:40:00,84.12,84.13,84.03,84.05,7200.0,77.2149,77.224,77.1322,77.1506,7200.0
2015-03-13 14:50:00,84.07,84.11,83.94,84.11,11400.0,77.169,77.2057,77.0496,77.2057,11400.0
2015-03-13 15:00:00,84.18,84.2,84.02,84.03,13600.0,77.2699,77.2883,77.1231,77.1322,13600.0
2015-03-13 15:10:00,84.02,84.21,84.02,84.13,10400.0,77.1231,77.2975,77.1231,77.224,10400.0
2015-03-13 15:20:00,84.17,84.42,84.1,84.42,17500.0,77.2608,77.4902,77.1965,77.4902,17500.0
2015-03-13 15:30:00,84.4,84.41,84.27,84.35,32400.0,77.4719,77.4811,77.3525,77.426,32400.0
2015-03-13 15:40:00,84.36,84.57,84.36,84.47,36800.0,77.4352,77.6279,77.4352,77.5361,36800.0
2015-03-13 15:50:00,84.5,84.74,84.5,84.61,74200.0,77.5637,77.784,77.5637,77.6646,74200.0
2015-03-16 09:30:00,84.62,85.12,84.62,84.94,49500.0,77.6738,78.1328,77.6738,77.9675,49500.0
2015-03-16 09:40:00,84.81,85.18,84.81,85.16,14400.0,77.8482,78.1878,77.8482,78.1695,14400.0
2015-03-16 09:50:00,85.17,85.32,85.11,85.15,9500.0,78.1787,78.3164,78.1236,78.1603,9500.0
2015-03-16 10:00:00,85.07,85.18,84.89,85.17,15200.0,78.0869,78.1878,77.9217,78.1787,15200.0
2015-03-16 10:10:00,85.2,85.34,85.16,85.26,17000.0,78.2062,78.3347,78.1695,78.2613,17000.0
2015-03-16 10:20:00,85.28,85.36,85.12,85.14,16200.0,78.2796,78.3531,78.1328,78.1511,16200.0
2015-03-16 10:30:00,85.21,85.24,85.07,85.19,11300.0,78.2154,78.2429,78.0869,78.197,11300.0
2015-03-16 10:40:00,85.17,85.24,85.05,85.05,16500.0,78.1787,78.2429,78.0685,78.0685,16500.0
2015-03-16 10:50:00,85.04,85.06,84.94,84.95,5000.0,78.0593,78.0777,77.9675,77.9767,5000.0
2015-03-16 11:00:00,84.97,84.97,84.86,84.87,9000.0,77.9951,77.9951,77.8941,77.9033,9000.0
2015-03-16 11:10:00,84.89,84.97,84.75,84.75,4300.0,77.9217,77.9951,77.7931,77.7931,4300.0
2015-03-16 11:20:00,84.77,84.86,84.74,84.84,16800.0,77.8115,77.8941,77.784,77.8758,16800.0
2015-03-16 11:30:00,84.85,84.95,84.84,84.89,8400.0,77.8849,77.9767,77.8758,77.9217,8400.0
2015-03-16 11:40:00,84.88,84.92,84.84,84.89,9300.0,77.9125,77.9492,77.8758,77.9217,9300.0
2015-03-16 11:50:00,84.91,84.94,84.86,84.9,10200.0,77.94,77.9675,77.8941,77.9308,10200.0
2015-03-16 12:00:00,84.94,85.01,84.88,84.99,17300.0,77.9675,78.0318,77.9125,78.0134,17300.0
2015-03-16 12:10:00,85.01,85.03,84.94,85.03,12900.0,78.0318,78.0502,77.9675,78.0502,12900.0
2015-03-16 12:20:00,85.04,85.08,84.99,84.99,21900.0,78.0593,78.0961,78.0134,78.0134,21900.0
2015-03-16 12:30:00,85.0,85.01,84.88,84.97,14400.0,78.0226,78.0318,77.9125,77.9951,14400.0
2015-03-16 12:40:00,84.97,85.05,84.96,84.97,13200.0,77.9951,78.0685,77.9859,77.9951,13200.0
2015-03-16 12:50:00,84.97,84.97,84.89,84.9,12600.0,77.9951,77.9951,77.9217,77.9308,12600.0
2015-03-16 13:00:00,84.9,85.0,84.88,85.0,15100.0,77.9308,78.0226,77.9125,78.0226,15100.0
2015-03-16 13:10:00,85.01,85.06,85.0,85.03,4000.0,78.0318,78.0777,78.0226,78.0502,4000.0
2015-03-16 13:20:00,85.02,85.07,85.01,85.03,4900.0,78.041,78.0869,78.0318,78.0502,4900.0
2015-03-16 13:30:00,85.02,85.12,85.0,85.1,7900.0,78.041,78.1328,78.0226,78.1144,7900.0
2015-03-16 13:40:00,85.09,85.12,85.05,85.08,5000.0,78.1052,78.1328,78.0685,78.0961,5000.0
2015-03-16 13:50:00,85.08,85.09,84.96,84.98,8700.0,78.0961,78.1052,77.9859,78.0043,8700.0
2015-03-16 14:00:00,84.99,85.01,84.97,84.99,6700.0,78.0134,78.0318,77.9951,78.0134,6700.0
2015-03-16 14:10:00,85.01,85.03,84.97,85.03,6600.0,78.0318,78.0502,77.9951,78.0502,6600.0
2015-03-16 14:20:00,85.04,85.07,85.03,85.03,4300.0,78.0593,78.0869,78.0502,78.0502,4300.0
2015-03-16 14:30:00,85.03,85.04,84.95,84.99,8300.0,78.0502,78.0593,77.9767,78.0134,8300.0
2015-03-16 14:40:00,84.98,85.13,84.98,85.06,6000.0,78.0043,78.142,78.0043,78.0777,6000.0
2015-03-16 14:50:00,85.09,85.09,84.99,85.07,8500.0,78.1052,78.1052,78.0134,78.0869,8500.0
2015-03-16 15:00:00,85.06,85.12,85.04,85.06,8400.0,78.0777,78.1328,78.0593,78.0777,8400.0
2015-03-16 15:10:00,85.06,85.07,84.99,85.05,23800.0,78.0777,78.0869,78.0134,78.0685,23800.0
2015-03-16 15:20:00,85.04,85.06,85.0,85.04,31300.0,78.0593,78.0777,78.0226,78.0593,31300.0
2015-03-16 15:30:00,85.05,85.07,85.0,85.01,23900.0,78.0685,78.0869,78.0226,78.0318,23900.0
2015-03-16 15:40:00,85.04,85.1,85.0,85.04,20300.0,78.0593,78.1144,78.0226,78.0593,20300.0
2015-03-16 15:50:00,85.05,85.13,85.0,85.1,47700.0,78.0685,78.142,78.0226,78.1144,47700.0
2015-03-17 09:30:00,84.56,85.0,84.52,84.59,16600.0,77.6187,78.0226,77.582,77.6463,16600.0
2015-03-17 09:40:00,84.61,84.83,84.56,84.83,9500.0,77.6646,77.8666,77.6187,77.8666,9500.0
2015-03-17 09:50:00,84.77,85.13,84.75,84.87,25200.0,77.8115,78.142,77.7931,77.9033,25200.0
2015-03-17 10:00:00,84.91,84.91,84.79,84.79,9500.0,77.94,77.94,77.8299,77.8299,9500.0
2015-03-17 10:10:00,84.81,84.88,84.71,84.73,9200.0,77.8482,77.9125,77.7564,77.7748,9200.0
2015-03-17 10:20:00,84.73,84.75,84.69,84.75,6400.0,77.7748,77.7931,77.7381,77.7931,6400.0
2015-03-17 10:30:00,84.77,84.82,84.69,84.81,8500.0,77.8115,77.8574,77.7381,77.8482,8500.0
2015-03-17 10:40:00,84.84,84.91,84.82,84.91,6700.0,77.8758,77.94,77.8574,77.94,6700.0
2015-03-17 10:50:00,84.9,85.01,84.86,84.91,9700.0,77.9308,78.0318,77.8941,77.94,9700.0
2015-03-17 11:00:00,84.89,84.9,84.63,84.67,18500.0,77.9217,77.9308,77.683,77.7197,18500.0
2015-03-17 11:10:00,84.69,84.76,84.66,84.74,21000.0,77.7381,77.8023,77.7105,77.784,21000.0
2015-03-17 11:20:00,84.75,84.8,84.72,84.78,6700.0,77.7931,77.839,77.7656,77.8207,6700.0
2015-03-17 11:30:00,84.78,84.85,84.76,84.79,7200.0,77.8207,77.8849,77.8023,77.8299,7200.0
2015-03-17 11:40:00,84.76,84.87,84.76,84.84,5100.0,77.8023,77.9033,77.8023,77.8758,5100.0
2015-03-17 11:50:00,84.86,84.97,84.78,84.97,8200.0,77.8941,77.9951,77.8207,77.9951,8200.0
2015-03-17 12:00:00,84.96,85.0,84.91,84.97,5300.0,77.9859,78.0226,77.94,77.9951,5300.0
2015-03-17 12:10:00,84.99,85.06,84.92,85.06,7500.0,78.0134,78.0777,77.9492,78.0777,7500.0
2015-03-17 12:20:00,85.06,85.24,85.06,85.18,5200.0,78.0777,78.2429,78.0777,78.1878,5200.0
2015-03-17 12:30:00,85.15,85.15,85.04,85.12,4500.0,78.1603,78.1603,78.0593,78.1328,4500.0
2015-03-17 12:40:00,85.1,85.21,85.07,85.18,6800.0,78.1144,78.2154,78.0869,78.1878,6800.0
2015-03-17 12:50:00,85.17,85.24,85.13,85.24,7600.0,78.1787,78.2429,78.142,78.2429,7600.0
2015-03-17 13:00:00,85.2,85.37,85.2,85.33,15100.0,78.2062,78.3623,78.2062,78.3255,15100.0
2015-03-17 13:10:00,85.33,85.46,85.3,85.33,15700.0,78.3255,78.4449,78.298,78.3255,15700.0
2015-03-17 13:20:00,85.38,85.42,85.29,85.35,6100.0,78.3714,78.4081,78.2888,78.3439,6100.0
2015-03-17 13:30:00,85.32,85.44,85.29,85.39,10200.0,78.3164,78.4265,78.2888,78.3806,10200.0
2015-03-17 13:40:00,85.37,85.55,85.37,85.55,27200.0,78.3623,78.5275,78.3623,78.5275,27200.0
2015-03-17 13:50:00,85.55,85.59,85.52,85.57,13000.0,78.5275,78.5642,78.4999,78.5458,13000.0
2015-03-17 14:00:00,85.56,85.6,85.37,85.38,16400.0,78.5367,78.5734,78.3623,78.3714,16400.0
2015-03-17 14:10:00,85.35,85.46,85.34,85.45,21200.0,78.3439,78.4449,78.3347,78.4357,21200.0
2015-03-17 14:20:00,85.41,85.43,85.2,85.2,24400.0,78.399,78.4173,78.2062,78.2062,24400.0
2015-03-17 14:30:00,85.22,85.24,85.1,85.16,10000.0,78.2246,78.2429,78.1144,78.1695,10000.0
2015-03-17 14:40:00,85.15,85.25,85.12,85.18,5600.0,78.1603,78.2521,78.1328,78.1878,5600.0
2015-03-17 14:50:00,85.15,85.25,85.11,85.2,13300.0,78.1603,78.2521,78.1236,78.2062,13300.0
2015-03-17 15:00:00,85.18,85.26,85.16,85.22,59200.0,78.1878,78.2613,78.1695,78.2246,59200.0
2015-03-17 15:10:00,85.23,85.32,85.23,85.26,8500.0,78.2337,78.3164,78.2337,78.2613,8500.0
2015-03-17 15:20:00,85.28,85.3,85.2,85.26,13100.0,78.2796,78.298,78.2062,78.2613,13100.0
2015-03-17 15:30:00,85.27,85.31,85.18,85.18,16000.0,78.2705,78.3072,78.1878,78.1878,16000.0
2015-03-17 15:40:00,85.18,85.21,85.1,85.15,22700.0,78.1878,78.2154,78.1144,78.1603,22700.0
2015-03-17 15:50:00,85.15,85.19,85.02,85.1,95200.0,78.1603,78.197,78.041,78.1144,95200.0
2015-03-18 09:30:00,84.62,84.78,84.06,84.23,11500.0,77.6738,77.8207,77.1598,77.3158,11500.0
2015-03-18 09:40:00,84.23,84.23,84.0,84.03,10500.0,77.3158,77.3158,77.1047,77.1322,10500.0
2015-03-18 09:50:00,84.11,84.63,84.11,84.63,21700.0,77.2057,77.683,77.2057,77.683,21700.0
2015-03-18 10:00:00,84.62,84.86,84.61,84.86,18800.0,77.6738,77.8941,77.6646,77.8941,18800.0
2015-03-18 10:10:00,84.86,84.93,84.61,84.67,18100.0,77.8941,77.9584,77.6646,77.7197,18100.0
2015-03-18 10:20:00,84.72,84.79,84.69,84.78,15200.0,77.7656,77.8299,77.7381,77.8207,15200.0
2015-03-18 10:30:00,84.81,84.89,84.66,84.76,3900.0,77.8482,77.9217,77.7105,77.8023,3900.0
2015-03-18 10:40:00,84.7,85.08,84.7,85.08,5500.0,77.7472,78.0961,77.7472,78.0961,5500.0
2015-03-18 10:50:00,85.11,85.17,85.06,85.14,16000.0,78.1236,78.1787,78.0777,78.1511,16000.0
2015-03-18 11:00:00,85.12,85.15,84.83,84.84,9700.0,78.1328,78.1603,77.8666,77.8758,9700.0
2015-03-18 11:10:00,84.85,84.87,84.77,84.83,2800.0,77.8849,77.9033,77.8115,77.8666,2800.0
2015-03-18 11:20:00,84.83,84.95,84.83,84.86,6600.0,77.8666,77.9767,77.8666,77.8941,6600.0
2015-03-18 11:30:00,84.8,84.8,84.67,84.77,8200.0,77.839,77.839,77.7197,77.8115,8200.0
2015-03-18 11:40:00,84.76,84.81,84.61,84.61,5300.0,77.8023,77.8482,77.6646,77.6646,5300.0
2015-03-18 11:50:00,84.65,84.81,84.64,84.81,4300.0,77.7014,77.8482,77.6922,77.8482,4300.0
2015-03-18 12:00:00,84.8,84.8,84.63,84.64,9300.0,77.839,77.839,77.683,77.6922,9300.0
2015-03-18 12:10:00,84.62,84.68,84.54,84.55,7300.0,77.6738,77.7289,77.6004,77.6096,7300.0
2015-03-18 12:20:00,84.51,84.6,84.51,84.58,4400.0,77.5728,77.6555,77.5728,77.6371,4400.0
2015-03-18 12:30:00,84.54,84.63,84.48,84.57,6100.0,77.6004,77.683,77.5453,77.6279,6100.0
2015-03-18 12:40:00,84.58,84.58,84.52,84.56,3000.0,77.6371,77.6371,77.582,77.6187,3000.0
2015-03-18 12:50:00,84.55,84.55,84.48,84.49,5800.0,77.6096,77.6096,77.5453,77.5545,5800.0
2015-03-18 13:00:00,84.5,84.54,84.42,84.47,7000.0,77.5637,77.6004,77.4902,77.5361,7000.0
2015-03-18 13:10:00,84.47,84.56,84.46,84.55,5200.0,77.5361,77.6187,77.5269,77.6096,5200.0
2015-03-18 13:20:00,84.55,84.55,84.44,84.44,4900.0,77.6096,77.6096,77.5086,77.5086,4900.0
2015-03-18 13:30:00,84.43,84.51,84.39,84.39,12000.0,77.4994,77.5728,77.4627,77.4627,12000.0
2015-03-18 13:40:00,84.4,84.51,84.31,84.42,13900.0,77.4719,77.5728,77.3893,77.4902,13900.0
2015-03-18 13:50:00,84.44,84.58,84.44,84.5,10900.0,77.5086,77.6371,77.5086,77.5637,10900.0
2015-03-18 14:00:00,84.5,85.31,84.47,85.23,44700.0,77.5637,78.3072,77.5361,78.2337,44700.0
2015-03-18 14:10:00,85.28,85.72,85.22,85.62,29400.0,78.2796,78.6835,78.2246,78.5917,29400.0
2015-03-18 14:20:00,85.59,85.61,85.28,85.49,40500.0,78.5642,78.5825,78.2796,78.4724,40500.0
2015-03-18 14:30:00,85.49,85.7,85.46,85.63,20600.0,78.4724,78.6652,78.4449,78.6009,20600.0
2015-03-18 14:40:00,85.63,85.7,85.52,85.58,10600.0,78.6009,78.6652,78.4999,78.555,10600.0
2015-03-18 14:50:00,85.55,85.76,85.55,85.72,10800.0,78.5275,78.7202,78.5275,78.6835,10800.0
2015-03-18 15:00:00,85.73,85.99,85.64,85.98,26900.0,78.6927,78.9314,78.6101,78.9222,26900.0
2015-03-18 15:10:00,85.99,86.25,85.96,86.1,39300.0,78.9314,79.17,78.9038,79.0323,39300.0
2015-03-18 15:20:00,86.12,86.13,85.96,85.96,16600.0,79.0507,79.0599,78.9038,78.9038,16600.0
2015-03-18 15:30:00,85.98,86.04,85.87,85.93,21900.0,78.9222,78.9773,78.8212,78.8763,21900.0
2015-03-18 15:40:00,85.94,85.94,85.78,85.79,28500.0,78.8855,78.8855,78.7386,78.7478,28500.0
2015-03-18 15:50:00,85.8,85.81,85.64,85.74,73900.0,78.757,78.7661,78.6101,78.7019,73900.0
2015-03-19 09:30:00,85.57,85.88,85.16,85.76,21400.0,78.5458,78.8304,78.1695,78.7202,21400.0
2015-03-19 09:40:00,85.7,85.7,85.0,85.04,26400.0,78.6652,78.6652,78.0226,78.0593,26400.0
2015-03-19 09:50:00,85.06,85.17,84.96,85.1,9100.0,78.0777,78.1787,77.9859,78.1144,9100.0
2015-03-19 10:00:00,85.2,85.21,84.96,84.96,7700.0,78.2062,78.2154,77.9859,77.9859,7700.0
2015-03-19 10:10:00,84.97,85.05,84.9,84.98,21900.0,77.9951,78.0685,77.9308,78.0043,21900.0
2015-03-19 10:20:00,84.95,84.98,84.85,84.92,19000.0,77.9767,78.0043,77.8849,77.9492,19000.0
2015-03-19 10:30:00,84.9,84.9,84.82,84.88,5100.0,77.9308,77.9308,77.8574,77.9125,5100.0
2015-03-19 10:40:00,84.9,85.02,84.85,84.98,27600.0,77.9308,78.041,77.8849,78.0043,27600.0
2015-03-19 10:50:00,84.97,85.04,84.97,85.02,11400.0,77.9951,78.0593,77.9951,78.041,11400.0
2015-03-19 11:00:00,85.0,85.0,84.89,84.9,17300.0,78.0226,78.0226,77.9217,77.9308,17300.0
2015-03-19 11:10:00,84.91,84.94,84.87,84.92,26200.0,77.94,77.9675,77.9033,77.9492,26200.0
2015-03-19 11:20:00,84.93,84.96,84.76,84.8,29200.0,77.9584,77.9859,77.8023,77.839,29200.0
2015-03-19 11:30:00,84.76,84.76,84.39,84.41,12600.0,77.8023,77.8023,77.4627,77.4811,12600.0
2015-03-19 11:40:00,84.37,84.4,84.22,84.35,7300.0,77.4443,77.4719,77.3067,77.426,7300.0
2015-03-19 11:50:00,84.34,84.37,84.23,84.37,6000.0,77.4168,77.4443,77.3158,77.4443,6000.0
2015-03-19 12:00:00,84.36,84.47,84.35,84.47,5000.0,77.4352,77.5361,77.426,77.5361,5000.0
2015-03-19 12:10:00,84.48,84.48,84.32,84.33,8600.0,77.5453,77.5453,77.3984,77.4076,8600.0
2015-03-19 12:20:00,84.36,84.4,84.31,84.39,5700.0,77.4352,77.4719,77.3893,77.4627,5700.0
2015-03-19 12:30:00,84.41,84.41,84.08,84.14,8200.0,77.4811,77.4811,77.1781,77.2332,8200.0
2015-03-19 12:40:00,84.16,84.21,84.04,84.05,8400.0,77.2516,77.2975,77.1414,77.1506,8400.0
2015-03-19 12:50:00,84.05,84.05,83.96,84.04,10300.0,77.1506,77.1506,77.068,77.1414,10300.0
2015-03-19 13:00:00,84.03,84.16,84.0,84.12,11000.0,77.1322,77.2516,77.1047,77.2149,11000.0
2015-03-19 13:10:00,84.13,84.41,84.13,84.41,6600.0,77.224,77.4811,77.224,77.4811,6600.0
2015-03-19 13:20:00,84.41,84.44,84.31,84.32,8400.0,77.4811,77.5086,77.3893,77.3984,8400.0
2015-03-19 13:30:00,84.32,84.35,84.27,84.3,10000.0,77.3984,77.426,77.3525,77.3801,10000.0
2015-03-19 13:40:00,84.26,84.31,84.22,84.25,9700.0,77.3434,77.3893,77.3067,77.3342,9700.0
2015-03-19 13:50:00,84.25,84.29,84.2,84.23,8300.0,77.3342,77.3709,77.2883,77.3158,8300.0
2015-03-19 14:00:00,84.24,84.31,84.15,84.31,9600.0,77.325,77.3893,77.2424,77.3893,9600.0
2015-03-19 14:10:00,84.31,84.36,84.23,84.25,13600.0,77.3893,77.4352,77.3158,77.3342,13600.0
2015-03-19 14:20:00,84.25,84.26,84.21,84.23,9300.0,77.3342,77.3434,77.2975,77.3158,9300.0
2015-03-19 14:30:00,84.25,84.25,84.13,84.2,19000.0,77.3342,77.3342,77.224,77.2883,19000.0
2015-03-19 14:40:00,84.2,84.25,84.2,84.21,6700.0,77.2883,77.3342,77.2883,77.2975,6700.0
2015-03-19 14:50:00,84.23,84.29,84.18,84.19,8600.0,77.3158,77.3709,77.2699,77.2791,8600.0
2015-03-19 15:00:00,84.25,84.25,84.15,84.22,31000.0,77.3342,77.3342,77.2424,77.3067,31000.0
2015-03-19 15:10:00,84.21,84.27,84.18,84.19,61600.0,77.2975,77.3525,77.2699,77.2791,61600.0
2015-03-19 15:20:00,84.18,84.21,84.1,84.2,21600.0,77.2699,77.2975,77.1965,77.2883,21600.0
2015-03-19 15:30:00,84.21,84.33,84.21,84.28,31500.0,77.2975,77.4076,77.2975,77.3617,31500.0
2015-03-19 15:40:00,84.27,84.28,84.18,84.22,36300.0,77.3525,77.3617,77.2699,77.3067,36300.0
2015-03-19 15:50:00,84.22,84.26,84.18,84.19,83100.0,77.3067,77.3434,77.2699,77.2791,83100.0
2015-03-20 09:30:00,84.62,85.02,84.61,85.02,123400.0,77.6738,78.041,77.6646,78.041,123400.0
2015-03-20 09:40:00,85.13,85.19,84.93,85.08,8000.0,78.142,78.197,77.9584,78.0961,8000.0
2015-03-20 09:50:00,85.08,85.25,84.88,84.88,16000.0,78.0961,78.2521,77.9125,77.9125,16000.0
2015-03-20 10:00:00,84.85,84.86,84.62,84.86,7000.0,77.8849,77.8941,77.6738,77.8941,7000.0
2015-03-20 10:10:00,84.87,85.0,84.86,84.95,10500.0,77.9033,78.0226,77.8941,77.9767,10500.0
2015-03-20 10:20:00,84.93,84.97,84.8,84.84,16400.0,77.9584,77.9951,77.839,77.8758,16400.0
2015-03-20 10:30:00,84.86,84.93,84.74,84.87,23600.0,77.8941,77.9584,77.784,77.9033,23600.0
2015-03-20 10:40:00,84.87,84.92,84.75,84.8,10800.0,77.9033,77.9492,77.7931,77.839,10800.0
2015-03-20 10:50:00,84.79,84.93,84.79,84.86,11700.0,77.8299,77.9584,77.8299,77.8941,11700.0
2015-03-20 11:00:00,84.86,84.93,84.75,84.78,17300.0,77.8941,77.9584,77.7931,77.8207,17300.0
2015-03-20 11:10:00,84.8,84.94,84.77,84.88,13900.0,77.839,77.9675,77.8115,77.9125,13900.0
2015-03-20 11:20:00,84.9,84.97,84.84,84.84,16400.0,77.9308,77.9951,77.8758,77.8758,16400.0
2015-03-20 11:30:00,84.84,84.85,84.78,84.8,10000.0,77.8758,77.8849,77.8207,77.839,10000.0
2015-03-20 11:40:00,84.8,84.86,84.74,84.76,18000.0,77.839,77.8941,77.784,77.8023,18000.0
2015-03-20 11:50:00,84.73,84.87,84.7,84.84,12800.0,77.7748,77.9033,77.7472,77.8758,12800.0
2015-03-20 12:00:00,84.86,84.92,84.86,84.88,7800.0,77.8941,77.9492,77.8941,77.9125,7800.0
2015-03-20 12:10:00,84.88,84.93,84.85,84.92,12300.0,77.9125,77.9584,77.8849,77.9492,12300.0
2015-03-20 12:20:00,84.93,85.0,84.85,84.99,16000.0,77.9584,78.0226,77.8849,78.0134,16000.0
2015-03-20 12:30:00,84.99,84.99,84.87,84.94,11400.0,78.0134,78.0134,77.9033,77.9675,11400.0
2015-03-20 12:40:00,84.95,85.0,84.93,84.98,7800.0,77.9767,78.0226,77.9584,78.0043,7800.0
2015-03-20 12:50:00,84.99,85.04,84.94,85.01,14100.0,78.0134,78.0593,77.9675,78.0318,14100.0
2015-03-20 13:00:00,85.01,85.01,84.9,84.92,8600.0,78.0318,78.0318,77.9308,77.9492,8600.0
2015-03-20 13:10:00,84.93,84.97,84.89,84.93,10900.0,77.9584,77.9951,77.9217,77.9584,10900.0
2015-03-20 13:20:00,84.93,84.96,84.76,84.78,7300.0,77.9584,77.9859,77.8023,77.8207,7300.0
2015-03-20 13:30:00,84.78,84.86,84.78,84.83,6500.0,77.8207,77.8941,77.8207,77.8666,6500.0
2015-03-20 13:40:00,84.83,84.84,84.72,84.72,5600.0,77.8666,77.8758,77.7656,77.7656,5600.0
2015-03-20 13:50:00,84.74,84.75,84.7,84.71,4800.0,77.784,77.7931,77.7472,77.7564,4800.0
2015-03-20 14:00:00,84.71,84.73,84.54,84.58,8000.0,77.7564,77.7748,77.6004,77.6371,8000.0
2015-03-20 14:10:00,84.58,84.59,84.53,84.56,8400.0,77.6371,77.6463,77.5912,77.6187,8400.0
2015-03-20 14:20:00,84.56,84.63,84.55,84.58,13700.0,77.6187,77.683,77.6096,77.6371,13700.0
2015-03-20 14:30:00,84.57,84.58,84.49,84.54,19500.0,77.6279,77.6371,77.5545,77.6004,19500.0
2015-03-20 14:40:00,84.54,84.66,84.54,84.57,11800.0,77.6004,77.7105,77.6004,77.6279,11800.0
2015-03-20 14:50:00,84.57,84.67,84.57,84.61,10100.0,77.6279,77.7197,77.6279,77.6646,10100.0
2015-03-20 15:00:00,84.62,84.64,84.57,84.63,10400.0,77.6738,77.6922,77.6279,77.683,10400.0
2015-03-20 15:10:00,84.63,84.63,84.44,84.44,11800.0,77.683,77.683,77.5086,77.5086,11800.0
2015-03-20 15:20:00,84.44,84.44,84.35,84.41,18300.0,77.5086,77.5086,77.426,77.4811,18300.0
2015-03-20 15:30:00,84.41,84.43,84.26,84.43,47900.0,77.4811,77.4994,77.3434,77.4994,47900.0
2015-03-20 15:40:00,84.42,84.43,84.32,84.37,85600.0,77.4902,77.4994,77.3984,77.4443,85600.0
2015-03-20 15:50:00,84.37,84.4,84.03,84.06,181700.0,77.4443,77.4719,77.1322,77.1598,181700.0
2015-03-23 09:30:00,84.05,84.43,83.94,84.1,23000.0,77.1506,77.4994,77.0496,77.1965,23000.0
2015-03-23 09:40:00,84.27,84.7,84.25,84.44,18900.0,77.3525,77.7472,77.3342,77.5086,18900.0
2015-03-23 09:50:00,84.39,84.4,83.97,84.2,17200.0,77.4627,77.4719,77.0772,77.2883,17200.0
2015-03-23 10:00:00,84.26,84.46,84.24,84.45,13000.0,77.3434,77.5269,77.325,77.5178,13000.0
2015-03-23 10:10:00,84.44,84.48,84.34,84.47,26400.0,77.5086,77.5453,77.4168,77.5361,26400.0
2015-03-23 10:20:00,84.47,84.68,84.47,84.54,38600.0,77.5361,77.7289,77.5361,77.6004,38600.0
2015-03-23 10:30:00,84.56,84.74,84.36,84.72,47300.0,77.6187,77.784,77.4352,77.7656,47300.0
2015-03-23 10:40:00,84.72,84.93,84.71,84.89,16500.0,77.7656,77.9584,77.7564,77.9217,16500.0
2015-03-23 10:50:00,84.89,85.15,84.89,85.12,23300.0,77.9217,78.1603,77.9217,78.1328,23300.0
2015-03-23 11:00:00,85.15,85.24,85.01,85.13,36400.0,78.1603,78.2429,78.0318,78.142,36400.0
2015-03-23 11:10:00,85.13,85.14,84.91,84.94,24700.0,78.142,78.1511,77.94,77.9675,24700.0
2015-03-23 11:20:00,84.95,85.01,84.82,84.83,13500.0,77.9767,78.0318,77.8574,77.8666,13500.0
2015-03-23 11:30:00,84.84,85.05,84.84,85.05,141000.0,77.8758,78.0685,77.8758,78.0685,141000.0
2015-03-23 11:40:00,85.01,85.18,85.0,85.15,8700.0,78.0318,78.1878,78.0226,78.1603,8700.0
2015-03-23 11:50:00,85.15,85.23,85.13,85.19,11400.0,78.1603,78.2337,78.142,78.197,11400.0
2015-03-23 12:00:00,85.2,85.23,85.12,85.18,12000.0,78.2062,78.2337,78.1328,78.1878,12000.0
2015-03-23 12:10:00,85.18,85.18,84.95,84.95,13100.0,78.1878,78.1878,77.9767,77.9767,13100.0
2015-03-23 12:20:00,84.98,85.13,84.95,84.95,8400.0,78.0043,78.142,77.9767,77.9767,8400.0
2015-03-23 12:30:00,84.95,84.98,84.82,84.86,17000.0,77.9767,78.0043,77.8574,77.8941,17000.0
2015-03-23 12:40:00,84.85,84.9,84.81,84.81,12000.0,77.8849,77.9308,77.8482,77.8482,12000.0
2015-03-23 12:50:00,84.83,84.91,84.83,84.86,12200.0,77.8666,77.94,77.8666,77.8941,12200.0
2015-03-23 13:00:00,84.87,84.88,84.82,84.85,20900.0,77.9033,77.9125,77.8574,77.8849,20900.0
2015-03-23 13:10:00,84.84,84.87,84.76,84.81,8500.0,77.8758,77.9033,77.8023,77.8482,8500.0
2015-03-23 13:20:00,84.82,84.84,84.77,84.77,6000.0,77.8574,77.8758,77.8115,77.8115,6000.0
2015-03-23 13:30:00,84.76,84.76,84.62,84.64,14300.0,77.8023,77.8023,77.6738,77.6922,14300.0
2015-03-23 13:40:00,84.65,84.66,84.56,84.59,15800.0,77.7014,77.7105,77.6187,77.6463,15800.0
2015-03-23 13:50:00,84.6,84.6,84.52,84.52,13000.0,77.6555,77.6555,77.582,77.582,13000.0
2015-03-23 14:00:00,84.51,84.6,84.47,84.53,14900.0,77.5728,77.6555,77.5361,77.5912,14900.0
2015-03-23 14:10:00,84.57,84.68,84.52,84.67,19600.0,77.6279,77.7289,77.582,77.7197,19600.0
2015-03-23 14:20:00,84.71,84.79,84.62,84.64,18400.0,77.7564,77.8299,77.6738,77.6922,18400.0
2015-03-23 14:30:00,84.64,84.64,84.53,84.58,8600.0,77.6922,77.6922,77.5912,77.6371,8600.0
2015-03-23 14:40:00,84.59,84.74,84.59,84.61,6500.0,77.6463,77.784,77.6463,77.6646,6500.0
2015-03-23 14:50:00,84.61,84.68,84.56,84.56,10400.0,77.6646,77.7289,77.6187,77.6187,10400.0
2015-03-23 15:00:00,84.56,84.62,84.52,84.59,11800.0,77.6187,77.6738,77.582,77.6463,11800.0
2015-03-23 15:10:00,84.59,84.62,84.54,84.56,7600.0,77.6463,77.6738,77.6004,77.6187,7600.0
2015-03-23 15:20:00,84.57,84.58,84.49,84.5,14800.0,77.6279,77.6371,77.5545,77.5637,14800.0
2015-03-23 15:30:00,84.51,84.53,84.47,84.5,16500.0,77.5728,77.5912,77.5361,77.5637,16500.0
2015-03-23 15:40:00,84.52,84.53,84.43,84.48,40100.0,77.582,77.5912,77.4994,77.5453,40100.0
2015-03-23 15:50:00,84.48,84.53,84.34,84.35,64100.0,77.5453,77.5912,77.4168,77.426,64100.0
2015-03-24 09:30:00,84.48,84.77,84.23,84.32,23800.0,77.5453,77.8115,77.3158,77.3984,23800.0
2015-03-24 09:40:00,84.25,84.43,84.2,84.38,28300.0,77.3342,77.4994,77.2883,77.4535,28300.0
2015-03-24 09:50:00,84.37,84.42,84.3,84.35,32500.0,77.4443,77.4902,77.3801,77.426,32500.0
2015-03-24 10:00:00,84.38,84.84,84.35,84.78,99300.0,77.4535,77.8758,77.426,77.8207,99300.0
2015-03-24 10:10:00,84.78,84.8,84.56,84.69,43700.0,77.8207,77.839,77.6187,77.7381,43700.0
2015-03-24 10:20:00,84.69,84.77,84.63,84.73,12300.0,77.7381,77.8115,77.683,77.7748,12300.0
2015-03-24 10:30:00,84.75,84.77,84.72,84.75,12800.0,77.7931,77.8115,77.7656,77.7931,12800.0
2015-03-24 10:40:00,84.77,84.77,84.69,84.75,22300.0,77.8115,77.8115,77.7381,77.7931,22300.0
2015-03-24 10:50:00,84.77,84.77,84.71,84.71,29000.0,77.8115,77.8115,77.7564,77.7564,29000.0
2015-03-24 11:00:00,84.73,84.87,84.7,84.84,46900.0,77.7748,77.9033,77.7472,77.8758,46900.0
2015-03-24 11:10:00,84.86,84.97,84.82,84.89,36100.0,77.8941,77.9951,77.8574,77.9217,36100.0
2015-03-24 11:20:00,84.91,85.0,84.87,85.0,23500.0,77.94,78.0226,77.9033,78.0226,23500.0
2015-03-24 11:30:00,85.03,85.24,85.03,85.22,9500.0,78.0502,78.2429,78.0502,78.2246,9500.0
2015-03-24 11:40:00,85.18,85.2,85.04,85.09,39700.0,78.1878,78.2062,78.0593,78.1052,39700.0
2015-03-24 11:50:00,85.2,85.31,85.16,85.23,12900.0,78.2062,78.3072,78.1695,78.2337,12900.0
2015-03-24 12:00:00,85.19,85.38,85.18,85.34,9700.0,78.197,78.3714,78.1878,78.3347,9700.0
2015-03-24 12:10:00,85.34,85.46,85.33,85.38,9600.0,78.3347,78.4449,78.3255,78.3714,9600.0
2015-03-24 12:20:00,85.41,85.41,85.27,85.27,7500.0,78.399,78.399,78.2705,78.2705,7500.0
2015-03-24 12:30:00,85.24,85.24,85.07,85.14,8900.0,78.2429,78.2429,78.0869,78.1511,8900.0
2015-03-24 12:40:00,85.16,85.32,85.14,85.14,13200.0,78.1695,78.3164,78.1511,78.1511,13200.0
2015-03-24 12:50:00,85.14,85.3,85.1,85.1,11800.0,78.1511,78.298,78.1144,78.1144,11800.0
2015-03-24 13:00:00,85.07,85.33,85.07,85.25,20700.0,78.0869,78.3255,78.0869,78.2521,20700.0
2015-03-24 13:10:00,85.19,85.39,85.18,85.32,22700.0,78.197,78.3806,78.1878,78.3164,22700.0
2015-03-24 13:20:00,85.32,85.34,85.09,85.11,20400.0,78.3164,78.3347,78.1052,78.1236,20400.0
2015-03-24 13:30:00,85.06,85.08,85.0,85.0,11800.0,78.0777,78.0961,78.0226,78.0226,11800.0
2015-03-24 13:40:00,85.01,85.04,84.92,84.99,25500.0,78.0318,78.0593,77.9492,78.0134,25500.0
2015-03-24 13:50:00,85.0,85.27,84.97,85.26,25800.0,78.0226,78.2705,77.9951,78.2613,25800.0
2015-03-24 14:00:00,85.23,85.23,85.06,85.18,11300.0,78.2337,78.2337,78.0777,78.1878,11300.0
2015-03-24 14:10:00,85.17,85.25,85.06,85.09,12300.0,78.1787,78.2521,78.0777,78.1052,12300.0
2015-03-24 14:20:00,85.08,85.2,85.06,85.2,11200.0,78.0961,78.2062,78.0777,78.2062,11200.0
2015-03-24 14:30:00,85.18,85.24,85.17,85.21,9700.0,78.1878,78.2429,78.1787,78.2154,9700.0
2015-03-24 14:40:00,85.24,85.3,85.19,85.25,16300.0,78.2429,78.298,78.197,78.2521,16300.0
2015-03-24 14:50:00,85.24,85.36,85.24,85.36,26200.0,78.2429,78.3531,78.2429,78.3531,26200.0
2015-03-24 15:00:00,85.37,85.51,85.35,85.38,28300.0,78.3623,78.4908,78.3439,78.3714,28300.0
2015-03-24 15:10:00,85.38,85.48,85.31,85.48,23900.0,78.3714,78.4632,78.3072,78.4632,23900.0
2015-03-24 15:20:00,85.47,85.47,85.33,85.4,28700.0,78.454,78.454,78.3255,78.3898,28700.0
2015-03-24 15:30:00,85.35,85.36,85.27,85.28,52000.0,78.3439,78.3531,78.2705,78.2796,52000.0
2015-03-24 15:40:00,85.28,85.34,85.18,85.2,60000.0,78.2796,78.3347,78.1878,78.2062,60000.0
2015-03-24 15:50:00,85.2,85.31,85.15,85.17,107100.0,78.2062,78.3072,78.1603,78.1787,107100.0
2015-03-25 09:30:00,85.48,86.02,85.48,85.66,23300.0,78.4632,78.9589,78.4632,78.6284,23300.0
2015-03-25 09:40:00,85.6,85.6,85.07,85.1,63900.0,78.5734,78.5734,78.0869,78.1144,63900.0
2015-03-25 09:50:00,85.15,85.17,85.05,85.07,6800.0,78.1603,78.1787,78.0685,78.0869,6800.0
2015-03-25 10:00:00,85.09,85.26,85.02,85.05,9200.0,78.1052,78.2613,78.041,78.0685,9200.0
2015-03-25 10:10:00,85.04,85.09,84.95,85.01,5300.0,78.0593,78.1052,77.9767,78.0318,5300.0
2015-03-25 10:20:00,85.04,85.2,85.0,85.19,14600.0,78.0593,78.2062,78.0226,78.197,14600.0
2015-03-25 10:30:00,85.17,85.2,85.03,85.05,22100.0,78.1787,78.2062,78.0502,78.0685,22100.0
2015-03-25 10:40:00,85.09,85.23,85.03,85.22,90500.0,78.1052,78.2337,78.0502,78.2246,90500.0
2015-03-25 10:50:00,85.23,85.39,85.23,85.38,9400.0,78.2337,78.3806,78.2337,78.3714,9400.0
2015-03-25 11:00:00,85.4,85.49,85.25,85.26,27600.0,78.3898,78.4724,78.2521,78.2613,27600.0
2015-03-25 11:10:00,85.29,85.29,85.04,85.12,6300.0,78.2888,78.2888,78.0593,78.1328,6300.0
2015-03-25 11:20:00,85.1,85.18,85.01,85.12,7200.0,78.1144,78.1878,78.0318,78.1328,7200.0
2015-03-25 11:30:00,85.09,85.11,84.63,84.64,8000.0,78.1052,78.1236,77.683,77.6922,8000.0
2015-03-25 11:40:00,84.62,84.68,84.53,84.65,11500.0,77.6738,77.7289,77.5912,77.7014,11500.0
2015-03-25 11:50:00,84.63,84.63,84.5,84.59,8000.0,77.683,77.683,77.5637,77.6463,8000.0
2015-03-25 12:00:00,84.6,84.63,84.5,84.59,7200.0,77.6555,77.683,77.5637,77.6463,7200.0
2015-03-25 12:10:00,84.57,84.7,84.57,84.63,8400.0,77.6279,77.7472,77.6279,77.683,8400.0
2015-03-25 12:20:00,84.61,84.61,84.43,84.54,5600.0,77.6646,77.6646,77.4994,77.6004,5600.0
2015-03-25 12:30:00,84.54,84.56,84.34,84.48,8500.0,77.6004,77.6187,77.4168,77.5453,8500.0
2015-03-25 12:40:00,84.47,84.49,84.31,84.38,10000.0,77.5361,77.5545,77.3893,77.4535,10000.0
2015-03-25 12:50:00,84.34,84.51,84.34,84.51,8000.0,77.4168,77.5728,77.4168,77.5728,8000.0
2015-03-25 13:00:00,84.5,84.55,84.44,84.49,9400.0,77.5637,77.6096,77.5086,77.5545,9400.0
2015-03-25 13:10:00,84.47,84.49,84.28,84.36,21000.0,77.5361,77.5545,77.3617,77.4352,21000.0
2015-03-25 13:20:00,84.36,84.44,84.25,84.39,14800.0,77.4352,77.5086,77.3342,77.4627,14800.0
2015-03-25 13:30:00,84.4,84.41,84.14,84.22,20600.0,77.4719,77.4811,77.2332,77.3067,20600.0
2015-03-25 13:40:00,84.23,84.33,84.22,84.31,11400.0,77.3158,77.4076,77.3067,77.3893,11400.0
2015-03-25 13:50:00,84.31,84.32,84.2,84.2,19000.0,77.3893,77.3984,77.2883,77.2883,19000.0
2015-03-25 14:00:00,84.21,84.22,84.04,84.06,20300.0,77.2975,77.3067,77.1414,77.1598,20300.0
2015-03-25 14:10:00,84.05,84.16,84.0,84.15,17100.0,77.1506,77.2516,77.1047,77.2424,17100.0
2015-03-25 14:20:00,84.14,84.19,84.0,84.01,25800.0,77.2332,77.2791,77.1047,77.1139,25800.0
2015-03-25 14:30:00,84.02,84.15,84.0,84.11,99800.0,77.1231,77.2424,77.1047,77.2057,99800.0
2015-03-25 14:40:00,84.09,84.13,84.04,84.06,13900.0,77.1873,77.224,77.1414,77.1598,13900.0
2015-03-25 14:50:00,84.06,84.23,84.02,84.11,12100.0,77.1598,77.3158,77.1231,77.2057,12100.0
2015-03-25 15:00:00,84.12,84.12,83.96,83.96,22500.0,77.2149,77.2149,77.068,77.068,22500.0
2015-03-25 15:10:00,83.99,84.19,83.97,84.17,31000.0,77.0955,77.2791,77.0772,77.2608,31000.0
2015-03-25 15:20:00,84.17,84.18,84.02,84.08,25700.0,77.2608,77.2699,77.1231,77.1781,25700.0
2015-03-25 15:30:00,84.1,84.31,84.09,84.24,36600.0,77.1965,77.3893,77.1873,77.325,36600.0
2015-03-25 15:40:00,84.24,84.24,84.02,84.09,48500.0,77.325,77.325,77.1231,77.1873,48500.0
2015-03-25 15:50:00,84.09,84.1,83.95,83.95,79800.0,77.1873,77.1965,77.0588,77.0588,79800.0
2015-03-26 09:30:00,83.46,83.66,83.02,83.43,48100.0,76.609,76.7926,76.2052,76.5815,48100.0
2015-03-26 09:40:00,83.45,83.87,83.41,83.65,6900.0,76.5999,76.9854,76.5631,76.7834,6900.0
2015-03-26 09:50:00,83.67,83.75,83.47,83.53,11100.0,76.8018,76.8752,76.6182,76.6733,11100.0
2015-03-26 10:00:00,83.56,83.72,83.36,83.46,14000.0,76.7008,76.8477,76.5172,76.609,14000.0
2015-03-26 10:10:00,83.41,83.64,83.25,83.38,15200.0,76.5631,76.7743,76.4163,76.5356,15200.0
2015-03-26 10:20:00,83.48,83.64,83.44,83.44,13900.0,76.6274,76.7743,76.5907,76.5907,13900.0
2015-03-26 10:30:00,83.43,83.64,83.39,83.56,24100.0,76.5815,76.7743,76.5448,76.7008,24100.0
2015-03-26 10:40:00,83.54,83.66,83.46,83.5,21900.0,76.6825,76.7926,76.609,76.6458,21900.0
2015-03-26 10:50:00,83.53,83.72,83.48,83.72,7500.0,76.6733,76.8477,76.6274,76.8477,7500.0
2015-03-26 11:00:00,83.73,83.74,83.55,83.72,21300.0,76.8569,76.8661,76.6916,76.8477,21300.0
2015-03-26 11:10:00,83.73,83.73,83.35,83.35,8700.0,76.8569,76.8569,76.5081,76.5081,8700.0
2015-03-26 11:20:00,83.34,83.55,83.34,83.55,5400.0,76.4989,76.6916,76.4989,76.6916,5400.0
2015-03-26 11:30:00,83.51,83.66,83.47,83.66,14900.0,76.6549,76.7926,76.6182,76.7926,14900.0
2015-03-26 11:40:00,83.63,83.79,83.63,83.68,7600.0,76.7651,76.9119,76.7651,76.811,7600.0
2015-03-26 11:50:00,83.66,83.8,83.65,83.79,6800.0,76.7926,76.9211,76.7834,76.9119,6800.0
2015-03-26 12:00:00,83.76,83.78,83.7,83.75,13500.0,76.8844,76.9028,76.8293,76.8752,13500.0
2015-03-26 12:10:00,83.77,83.8,83.68,83.71,5300.0,76.8936,76.9211,76.811,76.8385,5300.0
2015-03-26 12:20:00,83.72,83.76,83.63,83.73,4900.0,76.8477,76.8844,76.7651,76.8569,4900.0
2015-03-26 12:30:00,83.71,83.84,83.68,83.84,6400.0,76.8385,76.9578,76.811,76.9578,6400.0
2015-03-26 12:40:00,83.86,83.89,83.76,83.83,4700.0,76.9762,77.0037,76.8844,76.9487,4700.0
2015-03-26 12:50:00,83.88,84.01,83.88,83.92,18000.0,76.9946,77.1139,76.9946,77.0313,18000.0
2015-03-26 13:00:00,83.92,84.07,83.91,84.02,10900.0,77.0313,77.169,77.0221,77.1231,10900.0
2015-03-26 13:10:00,84.06,84.08,83.81,83.91,10000.0,77.1598,77.1781,76.9303,77.0221,10000.0
2015-03-26 13:20:00,83.94,84.13,83.88,84.13,7000.0,77.0496,77.224,76.9946,77.224,7000.0
2015-03-26 13:30:00,84.1,84.15,84.02,84.14,14800.0,77.1965,77.2424,77.1231,77.2332,14800.0
2015-03-26 13:40:00,84.14,84.31,84.13,84.2,6600.0,77.2332,77.3893,77.224,77.2883,6600.0
2015-03-26 13:50:00,84.19,84.32,84.19,84.2,8300.0,77.2791,77.3984,77.2791,77.2883,8300.0
2015-03-26 14:00:00,84.21,84.3,84.17,84.22,12000.0,77.2975,77.3801,77.2608,77.3067,12000.0
2015-03-26 14:10:00,84.22,84.26,84.04,84.1,11900.0,77.3067,77.3434,77.1414,77.1965,11900.0
2015-03-26 14:20:00,84.1,84.15,83.87,83.87,15900.0,77.1965,77.2424,76.9854,76.9854,15900.0
2015-03-26 14:30:00,83.89,84.1,83.89,84.1,7500.0,77.0037,77.1965,77.0037,77.1965,7500.0
2015-03-26 14:40:00,84.1,84.19,84.07,84.07,3100.0,77.1965,77.2791,77.169,77.169,3100.0
2015-03-26 14:50:00,84.06,84.06,83.89,83.93,11300.0,77.1598,77.1598,77.0037,77.0405,11300.0
2015-03-26 15:00:00,83.88,83.94,83.84,83.93,9200.0,76.9946,77.0496,76.9578,77.0405,9200.0
2015-03-26 15:10:00,83.93,83.95,83.8,83.8,12300.0,77.0405,77.0588,76.9211,76.9211,12300.0
2015-03-26 15:20:00,83.81,83.96,83.81,83.92,7700.0,76.9303,77.068,76.9303,77.0313,7700.0
2015-03-26 15:30:00,83.91,84.07,83.86,83.99,17400.0,77.0221,77.169,76.9762,77.0955,17400.0
2015-03-26 15:40:00,83.99,84.08,83.84,84.05,28400.0,77.0955,77.1781,76.9578,77.1506,28400.0
2015-03-26 15:50:00,84.04,84.1,83.94,84.01,49400.0,77.1414,77.1965,77.0496,77.1139,49400.0
2015-03-27 09:30:00,83.79,84.31,83.79,84.21,19600.0,76.9119,77.3893,76.9119,77.2975,19600.0
2015-03-27 09:40:00,84.27,84.45,84.16,84.33,9800.0,77.3525,77.5178,77.2516,77.4076,9800.0
2015-03-27 09:50:00,84.36,84.62,84.35,84.51,6600.0,77.4352,77.6738,77.426,77.5728,6600.0
2015-03-27 10:00:00,84.37,84.63,84.37,84.4,6500.0,77.4443,77.683,77.4443,77.4719,6500.0
2015-03-27 10:10:00,84.4,84.49,84.3,84.37,21400.0,77.4719,77.5545,77.3801,77.4443,21400.0
2015-03-27 10:20:00,84.4,84.55,84.39,84.51,14700.0,77.4719,77.6096,77.4627,77.5728,14700.0
2015-03-27 10:30:00,84.51,84.55,84.39,84.46,10800.0,77.5728,77.6096,77.4627,77.5269,10800.0
2015-03-27 10:40:00,84.5,84.55,84.36,84.43,8700.0,77.5637,77.6096,77.4352,77.4994,8700.0
2015-03-27 10:50:00,84.47,84.5,84.32,84.36,13000.0,77.5361,77.5637,77.3984,77.4352,13000.0
2015-03-27 11:00:00,84.34,84.36,84.11,84.11,8400.0,77.4168,77.4352,77.2057,77.2057,8400.0
2015-03-27 11:10:00,84.08,84.12,84.01,84.03,10800.0,77.1781,77.2149,77.1139,77.1322,10800.0
2015-03-27 11:20:00,84.03,84.09,83.86,83.87,6600.0,77.1322,77.1873,76.9762,76.9854,6600.0
2015-03-27 11:30:00,83.88,84.07,83.85,84.04,12400.0,76.9946,77.169,76.967,77.1414,12400.0
2015-03-27 11:40:00,84.08,84.27,84.03,84.26,4100.0,77.1781,77.3525,77.1322,77.3434,4100.0
2015-03-27 11:50:00,84.22,84.28,84.1,84.25,9300.0,77.3067,77.3617,77.1965,77.3342,9300.0
2015-03-27 12:00:00,84.32,84.35,84.22,84.33,3300.0,77.3984,77.426,77.3067,77.4076,3300.0
2015-03-27 12:10:00,84.36,84.36,84.11,84.16,13200.0,77.4352,77.4352,77.2057,77.2516,13200.0
2015-03-27 12:20:00,84.15,84.27,84.12,84.15,7600.0,77.2424,77.3525,77.2149,77.2424,7600.0
2015-03-27 12:30:00,84.16,84.41,84.16,84.35,4600.0,77.2516,77.4811,77.2516,77.426,4600.0
2015-03-27 12:40:00,84.33,84.35,84.18,84.23,6700.0,77.4076,77.426,77.2699,77.3158,6700.0
2015-03-27 12:50:00,84.21,84.4,84.21,84.4,4600.0,77.2975,77.4719,77.2975,77.4719,4600.0
2015-03-27 13:00:00,84.4,84.41,84.26,84.36,4900.0,77.4719,77.4811,77.3434,77.4352,4900.0
2015-03-27 13:10:00,84.36,84.38,84.3,84.34,4400.0,77.4352,77.4535,77.3801,77.4168,4400.0
2015-03-27 13:20:00,84.31,84.46,84.31,84.39,6100.0,77.3893,77.5269,77.3893,77.4627,6100.0
2015-03-27 13:30:00,84.39,84.47,84.39,84.41,3200.0,77.4627,77.5361,77.4627,77.4811,3200.0
2015-03-27 13:40:00,84.39,84.42,84.31,84.32,2800.0,77.4627,77.4902,77.3893,77.3984,2800.0
2015-03-27 13:50:00,84.34,84.42,84.3,84.33,21300.0,77.4168,77.4902,77.3801,77.4076,21300.0
2015-03-27 14:00:00,84.29,84.34,84.25,84.29,11200.0,77.3709,77.4168,77.3342,77.3709,11200.0
2015-03-27 14:10:00,84.34,84.35,84.27,84.28,6800.0,77.4168,77.426,77.3525,77.3617,6800.0
2015-03-27 14:20:00,84.27,84.32,84.25,84.25,8100.0,77.3525,77.3984,77.3342,77.3342,8100.0
2015-03-27 14:30:00,84.24,84.24,84.18,84.19,6400.0,77.325,77.325,77.2699,77.2791,6400.0
2015-03-27 14:40:00,84.2,84.26,84.15,84.24,9600.0,77.2883,77.3434,77.2424,77.325,9600.0
2015-03-27 14:50:00,84.25,84.25,84.16,84.23,12100.0,77.3342,77.3342,77.2516,77.3158,12100.0
2015-03-27 15:00:00,84.24,84.34,84.22,84.26,8100.0,77.325,77.4168,77.3067,77.3434,8100.0
2015-03-27 15:10:00,84.23,84.31,84.2,84.23,8100.0,77.3158,77.3893,77.2883,77.3158,8100.0
2015-03-27 15:20:00,84.23,84.3,84.22,84.22,8300.0,77.3158,77.3801,77.3067,77.3067,8300.0
2015-03-27 15:30:00,84.22,84.4,84.21,84.37,23200.0,77.3067,77.4719,77.2975,77.4443,23200.0
2015-03-27 15:40:00,84.36,84.45,84.11,84.16,27900.0,77.4352,77.5178,77.2057,77.2516,27900.0
2015-03-27 15:50:00,84.23,84.25,84.17,84.17,41100.0,77.3158,77.3342,77.2608,77.2608,41100.0
2015-03-30 09:30:00,84.58,84.91,84.5,84.5,13400.0,77.6371,77.94,77.5637,77.5637,13400.0
2015-03-30 09:40:00,84.53,85.01,84.53,85.01,7500.0,77.5912,78.0318,77.5912,78.0318,7500.0
2015-03-30 09:50:00,84.96,84.99,84.81,84.81,3400.0,77.9859,78.0134,77.8482,77.8482,3400.0
2015-03-30 10:00:00,84.86,85.08,84.85,85.02,17100.0,77.8941,78.0961,77.8849,78.041,17100.0
2015-03-30 10:10:00,85.04,85.14,84.95,84.97,8500.0,78.0593,78.1511,77.9767,77.9951,8500.0
2015-03-30 10:20:00,84.98,85.04,84.94,85.03,9800.0,78.0043,78.0593,77.9675,78.0502,9800.0
2015-03-30 10:30:00,85.02,85.14,85.0,85.09,8400.0,78.041,78.1511,78.0226,78.1052,8400.0
2015-03-30 10:40:00,85.11,85.13,85.01,85.13,8400.0,78.1236,78.142,78.0318,78.142,8400.0
2015-03-30 10:50:00,85.12,85.21,85.12,85.14,5500.0,78.1328,78.2154,78.1328,78.1511,5500.0
2015-03-30 11:00:00,85.17,85.17,85.09,85.16,6800.0,78.1787,78.1787,78.1052,78.1695,6800.0
2015-03-30 11:10:00,85.13,85.19,85.06,85.14,13500.0,78.142,78.197,78.0777,78.1511,13500.0
2015-03-30 11:20:00,85.14,85.15,85.05,85.05,5200.0,78.1511,78.1603,78.0685,78.0685,5200.0
2015-03-30 11:30:00,85.05,85.12,85.05,85.09,5000.0,78.0685,78.1328,78.0685,78.1052,5000.0
2015-03-30 11:40:00,85.1,85.14,84.99,85.02,4400.0,78.1144,78.1511,78.0134,78.041,4400.0
2015-03-30 11:50:00,85.02,85.16,85.0,85.16,5700.0,78.041,78.1695,78.0226,78.1695,5700.0
2015-03-30 12:00:00,85.13,85.21,85.08,85.13,3900.0,78.142,78.2154,78.0961,78.142,3900.0
2015-03-30 12:10:00,85.09,85.26,85.09,85.18,6900.0,78.1052,78.2613,78.1052,78.1878,6900.0
2015-03-30 12:20:00,85.19,85.23,85.14,85.17,4000.0,78.197,78.2337,78.1511,78.1787,4000.0
2015-03-30 12:30:00,85.22,85.35,85.22,85.34,4700.0,78.2246,78.3439,78.2246,78.3347,4700.0
2015-03-30 12:40:00,85.35,85.42,85.34,85.41,6600.0,78.3439,78.4081,78.3347,78.399,6600.0
2015-03-30 12:50:00,85.39,85.4,85.28,85.36,4400.0,78.3806,78.3898,78.2796,78.3531,4400.0
2015-03-30 13:00:00,85.34,85.41,85.24,85.4,8100.0,78.3347,78.399,78.2429,78.3898,8100.0
2015-03-30 13:10:00,85.41,85.41,85.33,85.36,4000.0,78.399,78.399,78.3255,78.3531,4000.0
2015-03-30 13:20:00,85.38,85.51,85.37,85.49,9200.0,78.3714,78.4908,78.3623,78.4724,9200.0
2015-03-30 13:30:00,85.49,85.52,85.4,85.41,12100.0,78.4724,78.4999,78.3898,78.399,12100.0
2015-03-30 13:40:00,85.41,85.43,85.37,85.38,10000.0,78.399,78.4173,78.3623,78.3714,10000.0
2015-03-30 13:50:00,85.39,85.5,85.38,85.39,12600.0,78.3806,78.4816,78.3714,78.3806,12600.0
2015-03-30 14:00:00,85.44,85.51,85.44,85.49,8500.0,78.4265,78.4908,78.4265,78.4724,8500.0
2015-03-30 14:10:00,85.51,85.51,85.46,85.5,9900.0,78.4908,78.4908,78.4449,78.4816,9900.0
2015-03-30 14:20:00,85.49,85.6,85.47,85.56,7000.0,78.4724,78.5734,78.454,78.5367,7000.0
2015-03-30 14:30:00,85.57,85.61,85.52,85.59,13300.0,78.5458,78.5825,78.4999,78.5642,13300.0
2015-03-30 14:40:00,85.57,85.64,85.54,85.62,11500.0,78.5458,78.6101,78.5183,78.5917,11500.0
2015-03-30 14:50:00,85.61,85.61,85.49,85.55,7800.0,78.5825,78.5825,78.4724,78.5275,7800.0
2015-03-30 15:00:00,85.56,85.6,85.53,85.53,11300.0,78.5367,78.5734,78.5091,78.5091,11300.0
2015-03-30 15:10:00,85.55,85.59,85.5,85.58,15300.0,78.5275,78.5642,78.4816,78.555,15300.0
2015-03-30 15:20:00,85.57,85.58,85.48,85.55,13500.0,78.5458,78.555,78.4632,78.5275,13500.0
2015-03-30 15:30:00,85.56,85.6,85.46,85.59,15700.0,78.5367,78.5734,78.4449,78.5642,15700.0
2015-03-30 15:40:00,85.59,85.6,85.45,85.48,29100.0,78.5642,78.5734,78.4357,78.4632,29100.0
2015-03-30 15:50:00,85.47,85.53,85.39,85.42,84100.0,78.454,78.5091,78.3806,78.4081,84100.0
2015-03-31 09:30:00,85.0,85.47,84.93,85.47,28400.0,78.0226,78.454,77.9584,78.454,28400.0
2015-03-31 09:40:00,85.38,85.41,84.91,85.01,21000.0,78.3714,78.399,77.94,78.0318,21000.0
2015-03-31 09:50:00,85.03,85.19,84.75,85.19,16700.0,78.0502,78.197,77.7931,78.197,16700.0
2015-03-31 10:00:00,85.19,85.36,85.12,85.29,7400.0,78.197,78.3531,78.1328,78.2888,7400.0
2015-03-31 10:10:00,85.28,85.37,85.15,85.21,18000.0,78.2796,78.3623,78.1603,78.2154,18000.0
2015-03-31 10:20:00,85.21,85.25,85.06,85.11,9100.0,78.2154,78.2521,78.0777,78.1236,9100.0
2015-03-31 10:30:00,85.11,85.13,84.95,84.95,11200.0,78.1236,78.142,77.9767,77.9767,11200.0
2015-03-31 10:40:00,84.97,85.04,84.86,84.86,12300.0,77.9951,78.0593,77.8941,77.8941,12300.0
2015-03-31 10:50:00,84.87,84.98,84.71,84.72,7000.0,77.9033,78.0043,77.7564,77.7656,7000.0
2015-03-31 11:00:00,84.73,84.88,84.73,84.86,8800.0,77.7748,77.9125,77.7748,77.8941,8800.0
2015-03-31 11:10:00,84.87,84.96,84.87,84.91,6800.0,77.9033,77.9859,77.9033,77.94,6800.0
2015-03-31 11:20:00,84.9,84.95,84.78,84.82,7200.0,77.9308,77.9767,77.8207,77.8574,7200.0
2015-03-31 11:30:00,84.81,84.84,84.74,84.78,26700.0,77.8482,77.8758,77.784,77.8207,26700.0
2015-03-31 11:40:00,84.77,84.79,84.64,84.74,8100.0,77.8115,77.8299,77.6922,77.784,8100.0
2015-03-31 11:50:00,84.75,84.79,84.67,84.7,8800.0,77.7931,77.8299,77.7197,77.7472,8800.0
2015-03-31 12:00:00,84.71,84.71,84.6,84.66,7400.0,77.7564,77.7564,77.6555,77.7105,7400.0
2015-03-31 12:10:00,84.64,84.74,84.6,84.74,7200.0,77.6922,77.784,77.6555,77.784,7200.0
2015-03-31 12:20:00,84.72,84.81,84.69,84.81,4800.0,77.7656,77.8482,77.7381,77.8482,4800.0
2015-03-31 12:30:00,84.81,84.89,84.78,84.85,6700.0,77.8482,77.9217,77.8207,77.8849,6700.0
2015-03-31 12:40:00,84.86,84.9,84.79,84.86,6600.0,77.8941,77.9308,77.8299,77.8941,6600.0
2015-03-31 12:50:00,84.84,84.92,84.77,84.92,5500.0,77.8758,77.9492,77.8115,77.9492,5500.0
2015-03-31 13:00:00,84.93,84.98,84.91,84.97,4400.0,77.9584,78.0043,77.94,77.9951,4400.0
2015-03-31 13:10:00,84.94,85.03,84.91,85.01,6100.0,77.9675,78.0502,77.94,78.0318,6100.0
2015-03-31 13:20:00,84.99,85.01,84.9,84.9,5500.0,78.0134,78.0318,77.9308,77.9308,5500.0
2015-03-31 13:30:00,84.91,85.0,84.88,84.9,3700.0,77.94,78.0226,77.9125,77.9308,3700.0
2015-03-31 13:40:00,84.93,85.04,84.87,84.91,5600.0,77.9584,78.0593,77.9033,77.94,5600.0
2015-03-31 13:50:00,84.89,84.93,84.81,84.83,3800.0,77.9217,77.9584,77.8482,77.8666,3800.0
2015-03-31 14:00:00,84.83,84.91,84.76,84.8,5500.0,77.8666,77.94,77.8023,77.839,5500.0
2015-03-31 14:10:00,84.81,84.91,84.81,84.82,5500.0,77.8482,77.94,77.8482,77.8574,5500.0
2015-03-31 14:20:00,84.76,84.86,84.71,84.81,12600.0,77.8023,77.8941,77.7564,77.8482,12600.0
2015-03-31 14:30:00,84.84,84.87,84.73,84.82,8100.0,77.8758,77.9033,77.7748,77.8574,8100.0
2015-03-31 14:40:00,84.82,84.89,84.79,84.85,6300.0,77.8574,77.9217,77.8299,77.8849,6300.0
2015-03-31 14:50:00,84.84,84.85,84.75,84.81,9100.0,77.8758,77.8849,77.7931,77.8482,9100.0
2015-03-31 15:00:00,84.82,84.82,84.63,84.68,17900.0,77.8574,77.8574,77.683,77.7289,17900.0
2015-03-31 15:10:00,84.69,84.7,84.48,84.54,15200.0,77.7381,77.7472,77.5453,77.6004,15200.0
2015-03-31 15:20:00,84.53,84.54,84.38,84.42,18300.0,77.5912,77.6004,77.4535,77.4902,18300.0
2015-03-31 15:30:00,84.41,84.49,84.35,84.47,28300.0,77.4811,77.5545,77.426,77.5361,28300.0
2015-03-31 15:40:00,84.46,84.5,84.35,84.43,34400.0,77.5269,77.5637,77.426,77.4994,34400.0
2015-03-31 15:50:00,84.41,84.47,84.32,84.32,103000.0,77.4811,77.5361,77.3984,77.3984,103000.0
2015-04-01 09:30:00,84.36,84.46,84.03,84.17,11600.0,77.4352,77.5269,77.1322,77.2608,11600.0
2015-04-01 09:40:00,84.13,84.13,83.66,83.78,10700.0,77.224,77.224,76.7926,76.9028,10700.0
2015-04-01 09:50:00,83.76,83.76,83.46,83.73,16400.0,76.8844,76.8844,76.609,76.8569,16400.0
2015-04-01 10:00:00,83.74,84.04,83.74,83.9,10200.0,76.8661,77.1414,76.8661,77.0129,10200.0
2015-04-01 10:10:00,83.86,84.1,83.73,84.02,14100.0,76.9762,77.1965,76.8569,77.1231,14100.0
2015-04-01 10:20:00,84.04,84.07,83.82,83.82,11100.0,77.1414,77.169,76.9395,76.9395,11100.0
2015-04-01 10:30:00,83.84,83.88,83.75,83.84,28800.0,76.9578,76.9946,76.8752,76.9578,28800.0
2015-04-01 10:40:00,83.85,84.17,83.85,84.17,10700.0,76.967,77.2608,76.967,77.2608,10700.0
2015-04-01 10:50:00,84.19,84.24,83.99,84.15,24500.0,77.2791,77.325,77.0955,77.2424,24500.0
2015-04-01 11:00:00,84.18,84.18,83.85,83.88,20100.0,77.2699,77.2699,76.967,76.9946,20100.0
2015-04-01 11:10:00,83.9,83.92,83.81,83.81,35800.0,77.0129,77.0313,76.9303,76.9303,35800.0
2015-04-01 11:20:00,83.81,83.84,83.51,83.51,17600.0,76.9303,76.9578,76.6549,76.6549,17600.0
2015-04-01 11:30:00,83.51,83.67,83.51,83.64,21000.0,76.6549,76.8018,76.6549,76.7743,21000.0
2015-04-01 11:40:00,83.63,83.88,83.6,83.84,12100.0,76.7651,76.9946,76.7375,76.9578,12100.0
2015-04-01 11:50:00,83.85,83.89,83.76,83.88,9300.0,76.967,77.0037,76.8844,76.9946,9300.0
2015-04-01 12:00:00,83.86,83.93,83.85,83.92,19200.0,76.9762,77.0405,76.967,77.0313,19200.0
2015-04-01 12:10:00,83.95,83.96,83.76,83.91,20200.0,77.0588,77.068,76.8844,77.0221,20200.0
2015-04-01 12:20:00,83.91,83.99,83.89,83.95,11600.0,77.0221,77.0955,77.0037,77.0588,11600.0
2015-04-01 12:30:00,83.93,83.95,83.86,83.91,15200.0,77.0405,77.0588,76.9762,77.0221,15200.0
2015-04-01 12:40:00,83.91,83.99,83.87,83.9,24500.0,77.0221,77.0955,76.9854,77.0129,24500.0
2015-04-01 12:50:00,83.9,83.95,83.85,83.91,30300.0,77.0129,77.0588,76.967,77.0221,30300.0
2015-04-01 13:00:00,83.9,83.9,83.75,83.82,12100.0,77.0129,77.0129,76.8752,76.9395,12100.0
2015-04-01 13:10:00,83.81,83.95,83.81,83.86,7900.0,76.9303,77.0588,76.9303,76.9762,7900.0
2015-04-01 13:20:00,83.86,83.87,83.77,83.85,10200.0,76.9762,76.9854,76.8936,76.967,10200.0
2015-04-01 13:30:00,83.88,83.99,83.88,83.9,20700.0,76.9946,77.0955,76.9946,77.0129,20700.0
2015-04-01 13:40:00,83.9,84.06,83.9,84.01,9600.0,77.0129,77.1598,77.0129,77.1139,9600.0
2015-04-01 13:50:00,84.01,84.1,84.01,84.04,11700.0,77.1139,77.1965,77.1139,77.1414,11700.0
2015-04-01 14:00:00,84.05,84.07,83.98,84.01,15400.0,77.1506,77.169,77.0864,77.1139,15400.0
2015-04-01 14:10:00,83.99,84.05,83.86,83.88,30700.0,77.0955,77.1506,76.9762,76.9946,30700.0
2015-04-01 14:20:00,83.89,83.93,83.86,83.9,17900.0,77.0037,77.0405,76.9762,77.0129,17900.0
2015-04-01 14:30:00,83.89,83.91,83.77,83.89,32500.0,77.0037,77.0221,76.8936,77.0037,32500.0
2015-04-01 14:40:00,83.89,84.01,83.85,84.01,12500.0,77.0037,77.1139,76.967,77.1139,12500.0
2015-04-01 14:50:00,84.01,84.01,83.91,83.95,17300.0,77.1139,77.1139,77.0221,77.0588,17300.0
2015-04-01 15:00:00,83.96,83.96,83.85,83.89,30700.0,77.068,77.068,76.967,77.0037,30700.0
2015-04-01 15:10:00,83.88,83.91,83.84,83.9,23300.0,76.9946,77.0221,76.9578,77.0129,23300.0
2015-04-01 15:20:00,83.89,83.97,83.89,83.89,16600.0,77.0037,77.0772,77.0037,77.0037,16600.0
2015-04-01 15:30:00,83.88,84.08,83.87,84.05,31300.0,76.9946,77.1781,76.9854,77.1506,31300.0
2015-04-01 15:40:00,84.05,84.17,83.9,84.12,39600.0,77.1506,77.2608,77.0129,77.2149,39600.0
2015-04-01 15:50:00,84.15,84.24,84.13,84.22,56400.0,77.2424,77.325,77.224,77.3067,56400.0
2015-04-02 09:30:00,84.0,84.65,83.66,84.2,9700.0,77.1047,77.7014,76.7926,77.2883,9700.0
2015-04-02 09:40:00,84.14,84.73,84.08,84.73,19600.0,77.2332,77.7748,77.1781,77.7748,19600.0
2015-04-02 09:50:00,84.74,85.01,84.58,84.58,9900.0,77.784,78.0318,77.6371,77.6371,9900.0
2015-04-02 10:00:00,84.78,84.9,84.69,84.78,17200.0,77.8207,77.9308,77.7381,77.8207,17200.0
2015-04-02 10:10:00,84.83,84.86,84.75,84.85,18300.0,77.8666,77.8941,77.7931,77.8849,18300.0
2015-04-02 10:20:00,84.85,84.88,84.76,84.77,19400.0,77.8849,77.9125,77.8023,77.8115,19400.0
2015-04-02 10:30:00,84.82,84.89,84.75,84.75,16200.0,77.8574,77.9217,77.7931,77.7931,16200.0
2015-04-02 10:40:00,84.75,84.91,84.75,84.88,28600.0,77.7931,77.94,77.7931,77.9125,28600.0
2015-04-02 10:50:00,84.86,84.89,84.78,84.8,16000.0,77.8941,77.9217,77.8207,77.839,16000.0
2015-04-02 11:00:00,84.8,84.89,84.79,84.8,17700.0,77.839,77.9217,77.8299,77.839,17700.0
2015-04-02 11:10:00,84.81,84.83,84.61,84.67,9700.0,77.8482,77.8666,77.6646,77.7197,9700.0
2015-04-02 11:20:00,84.64,84.72,84.59,84.72,16600.0,77.6922,77.7656,77.6463,77.7656,16600.0
2015-04-02 11:30:00,84.72,84.8,84.72,84.78,9200.0,77.7656,77.839,77.7656,77.8207,9200.0
2015-04-02 11:40:00,84.76,84.81,84.75,84.8,7300.0,77.8023,77.8482,77.7931,77.839,7300.0
2015-04-02 11:50:00,84.78,84.81,84.68,84.75,21700.0,77.8207,77.8482,77.7289,77.7931,21700.0
2015-04-02 12:00:00,84.75,84.75,84.68,84.71,41500.0,77.7931,77.7931,77.7289,77.7564,41500.0
2015-04-02 12:10:00,84.71,84.78,84.66,84.78,16200.0,77.7564,77.8207,77.7105,77.8207,16200.0
2015-04-02 12:20:00,84.79,84.92,84.75,84.83,5100.0,77.8299,77.9492,77.7931,77.8666,5100.0
2015-04-02 12:30:00,84.84,84.84,84.71,84.73,20000.0,77.8758,77.8758,77.7564,77.7748,20000.0
2015-04-02 12:40:00,84.69,84.83,84.68,84.79,24700.0,77.7381,77.8666,77.7289,77.8299,24700.0
2015-04-02 12:50:00,84.81,84.84,84.77,84.8,4300.0,77.8482,77.8758,77.8115,77.839,4300.0
2015-04-02 13:00:00,84.78,84.8,84.71,84.76,19300.0,77.8207,77.839,77.7564,77.8023,19300.0
2015-04-02 13:10:00,84.76,84.82,84.73,84.78,9500.0,77.8023,77.8574,77.7748,77.8207,9500.0
2015-04-02 13:20:00,84.78,84.8,84.66,84.66,8200.0,77.8207,77.839,77.7105,77.7105,8200.0
2015-04-02 13:30:00,84.66,84.7,84.64,84.68,4000.0,77.7105,77.7472,77.6922,77.7289,4000.0
2015-04-02 13:40:00,84.67,84.67,84.48,84.54,5100.0,77.7197,77.7197,77.5453,77.6004,5100.0
2015-04-02 13:50:00,84.54,84.64,84.52,84.62,23600.0,77.6004,77.6922,77.582,77.6738,23600.0
2015-04-02 14:00:00,84.6,84.62,84.47,84.47,6000.0,77.6555,77.6738,77.5361,77.5361,6000.0
2015-04-02 14:10:00,84.47,84.47,84.4,84.47,5900.0,77.5361,77.5361,77.4719,77.5361,5900.0
2015-04-02 14:20:00,84.47,84.47,84.23,84.23,15400.0,77.5361,77.5361,77.3158,77.3158,15400.0
2015-04-02 14:30:00,84.24,84.35,84.23,84.29,10600.0,77.325,77.426,77.3158,77.3709,10600.0
2015-04-02 14:40:00,84.29,84.3,84.19,84.3,9600.0,77.3709,77.3801,77.2791,77.3801,9600.0
2015-04-02 14:50:00,84.27,84.28,84.21,84.23,6700.0,77.3525,77.3617,77.2975,77.3158,6700.0
2015-04-02 15:00:00,84.24,84.3,84.22,84.3,14700.0,77.325,77.3801,77.3067,77.3801,14700.0
2015-04-02 15:10:00,84.3,84.31,84.24,84.24,16000.0,77.3801,77.3893,77.325,77.325,16000.0
2015-04-02 15:20:00,84.24,84.27,84.23,84.23,9800.0,77.325,77.3525,77.3158,77.3158,9800.0
2015-04-02 15:30:00,84.22,84.33,84.17,84.32,15500.0,77.3067,77.4076,77.2608,77.3984,15500.0
2015-04-02 15:40:00,84.31,84.35,84.2,84.34,26000.0,77.3893,77.426,77.2883,77.4168,26000.0
2015-04-02 15:50:00,84.31,84.42,84.29,84.29,36700.0,77.3893,77.4902,77.3709,77.3709,36700.0
2015-04-06 09:30:00,84.06,84.44,84.05,84.2,15200.0,77.1598,77.5086,77.1506,77.2883,15200.0
2015-04-06 09:40:00,84.2,84.53,84.2,84.53,8300.0,77.2883,77.5912,77.2883,77.5912,8300.0
2015-04-06 09:50:00,84.58,84.64,84.39,84.59,7300.0,77.6371,77.6922,77.4627,77.6463,7300.0
2015-04-06 10:00:00,84.6,84.86,84.59,84.68,6400.0,77.6555,77.8941,77.6463,77.7289,6400.0
2015-04-06 10:10:00,84.74,84.84,84.69,84.71,8700.0,77.784,77.8758,77.7381,77.7564,8700.0
2015-04-06 10:20:00,84.74,85.05,84.73,84.9,15200.0,77.784,78.0685,77.7748,77.9308,15200.0
2015-04-06 10:30:00,84.94,84.96,84.84,84.86,11000.0,77.9675,77.9859,77.8758,77.8941,11000.0
2015-04-06 10:40:00,84.86,84.97,84.85,84.9,4900.0,77.8941,77.9951,77.8849,77.9308,4900.0
2015-04-06 10:50:00,84.9,84.9,84.75,84.75,13800.0,77.9308,77.9308,77.7931,77.7931,13800.0
2015-04-06 11:00:00,84.77,84.79,84.64,84.73,13200.0,77.8115,77.8299,77.6922,77.7748,13200.0
2015-04-06 11:10:00,84.68,84.72,84.62,84.65,5700.0,77.7289,77.7656,77.6738,77.7014,5700.0
2015-04-06 11:20:00,84.64,84.68,84.54,84.62,6100.0,77.6922,77.7289,77.6004,77.6738,6100.0
2015-04-06 11:30:00,84.6,84.62,84.52,84.52,9900.0,77.6555,77.6738,77.582,77.582,9900.0
2015-04-06 11:40:00,84.56,84.71,84.54,84.63,11600.0,77.6187,77.7564,77.6004,77.683,11600.0
2015-04-06 11:50:00,84.61,84.63,84.54,84.61,6400.0,77.6646,77.683,77.6004,77.6646,6400.0
2015-04-06 12:00:00,84.61,84.67,84.61,84.67,4200.0,77.6646,77.7197,77.6646,77.7197,4200.0
2015-04-06 12:10:00,84.66,84.7,84.53,84.53,10900.0,77.7105,77.7472,77.5912,77.5912,10900.0
2015-04-06 12:20:00,84.56,84.69,84.56,84.66,11200.0,77.6187,77.7381,77.6187,77.7105,11200.0
2015-04-06 12:30:00,84.69,84.7,84.59,84.61,8200.0,77.7381,77.7472,77.6463,77.6646,8200.0
2015-04-06 12:40:00,84.61,84.63,84.55,84.58,10800.0,77.6646,77.683,77.6096,77.6371,10800.0
2015-04-06 12:50:00,84.55,84.64,84.53,84.64,9900.0,77.6096,77.6922,77.5912,77.6922,9900.0
2015-04-06 13:00:00,84.64,84.64,84.51,84.52,7500.0,77.6922,77.6922,77.5728,77.582,7500.0
2015-04-06 13:10:00,84.51,84.54,84.49,84.53,3700.0,77.5728,77.6004,77.5545,77.5912,3700.0
2015-04-06 13:20:00,84.54,84.64,84.54,84.61,4100.0,77.6004,77.6922,77.6004,77.6646,4100.0
2015-04-06 13:30:00,84.67,84.69,84.54,84.56,9000.0,77.7197,77.7381,77.6004,77.6187,9000.0
2015-04-06 13:40:00,84.56,84.59,84.55,84.57,3000.0,77.6187,77.6463,77.6096,77.6279,3000.0
2015-04-06 13:50:00,84.59,84.67,84.58,84.65,12000.0,77.6463,77.7197,77.6371,77.7014,12000.0
2015-04-06 14:00:00,84.64,84.69,84.62,84.63,9300.0,77.6922,77.7381,77.6738,77.683,9300.0
2015-04-06 14:10:00,84.63,84.7,84.63,84.68,8300.0,77.683,77.7472,77.683,77.7289,8300.0
2015-04-06 14:20:00,84.67,84.67,84.57,84.57,8000.0,77.7197,77.7197,77.6279,77.6279,8000.0
2015-04-06 14:30:00,84.58,84.63,84.56,84.63,2900.0,77.6371,77.683,77.6187,77.683,2900.0
2015-04-06 14:40:00,84.65,84.65,84.58,84.58,7800.0,77.7014,77.7014,77.6371,77.6371,7800.0
2015-04-06 14:50:00,84.58,84.59,84.5,84.5,13000.0,77.6371,77.6463,77.5637,77.5637,13000.0
2015-04-06 15:00:00,84.5,84.51,84.32,84.32,21700.0,77.5637,77.5728,77.3984,77.3984,21700.0
2015-04-06 15:10:00,84.33,84.39,84.32,84.38,8300.0,77.4076,77.4627,77.3984,77.4535,8300.0
2015-04-06 15:20:00,84.39,84.41,84.34,84.4,6700.0,77.4627,77.4811,77.4168,77.4719,6700.0
2015-04-06 15:30:00,84.42,84.52,84.42,84.47,7800.0,77.4902,77.582,77.4902,77.5361,7800.0
2015-04-06 15:40:00,84.46,84.54,84.4,84.44,22200.0,77.5269,77.6004,77.4719,77.5086,22200.0
2015-04-06 15:50:00,84.44,84.48,84.38,84.46,56000.0,77.5086,77.5453,77.4535,77.5269,56000.0
2015-04-07 09:30:00,84.5,84.61,84.14,84.47,29200.0,77.5637,77.6646,77.2332,77.5361,29200.0
2015-04-07 09:40:00,84.77,84.82,84.57,84.69,18200.0,77.8115,77.8574,77.6279,77.7381,18200.0
2015-04-07 09:50:00,84.71,84.72,84.35,84.42,27400.0,77.7564,77.7656,77.426,77.4902,27400.0
2015-04-07 10:00:00,84.47,84.47,84.1,84.23,19000.0,77.5361,77.5361,77.1965,77.3158,19000.0
2015-04-07 10:10:00,84.25,84.53,84.24,84.47,31400.0,77.3342,77.5912,77.325,77.5361,31400.0
2015-04-07 10:20:00,84.48,84.53,84.44,84.45,16000.0,77.5453,77.5912,77.5086,77.5178,16000.0
2015-04-07 10:30:00,84.48,84.55,84.38,84.4,32800.0,77.5453,77.6096,77.4535,77.4719,32800.0
2015-04-07 10:40:00,84.39,84.42,84.19,84.42,24600.0,77.4627,77.4902,77.2791,77.4902,24600.0
2015-04-07 10:50:00,84.39,84.47,84.36,84.39,16100.0,77.4627,77.5361,77.4352,77.4627,16100.0
2015-04-07 11:00:00,84.38,84.42,84.3,84.36,49200.0,77.4535,77.4902,77.3801,77.4352,49200.0
2015-04-07 11:10:00,84.36,84.39,84.31,84.33,37100.0,77.4352,77.4627,77.3893,77.4076,37100.0
2015-04-07 11:20:00,84.34,84.4,84.3,84.39,25300.0,77.4168,77.4719,77.3801,77.4627,25300.0
2015-04-07 11:30:00,84.38,84.42,84.36,84.41,26800.0,77.4535,77.4902,77.4352,77.4811,26800.0
2015-04-07 11:40:00,84.4,84.43,84.38,84.4,8900.0,77.4719,77.4994,77.4535,77.4719,8900.0
2015-04-07 11:50:00,84.41,84.43,84.39,84.42,19600.0,77.4811,77.4994,77.4627,77.4902,19600.0
2015-04-07 12:00:00,84.42,84.42,84.39,84.41,14800.0,77.4902,77.4902,77.4627,77.4811,14800.0
2015-04-07 12:10:00,84.39,84.57,84.38,84.41,12500.0,77.4627,77.6279,77.4535,77.4811,12500.0
2015-04-07 12:20:00,84.4,84.43,84.38,84.41,31500.0,77.4719,77.4994,77.4535,77.4811,31500.0
2015-04-07 12:30:00,84.4,84.45,84.34,84.4,28300.0,77.4719,77.5178,77.4168,77.4719,28300.0
2015-04-07 12:40:00,84.4,84.41,84.31,84.31,18300.0,77.4719,77.4811,77.3893,77.3893,18300.0
2015-04-07 12:50:00,84.31,84.31,84.07,84.07,9000.0,77.3893,77.3893,77.169,77.169,9000.0
2015-04-07 13:00:00,84.07,84.13,84.05,84.1,9700.0,77.169,77.224,77.1506,77.1965,9700.0
2015-04-07 13:10:00,84.1,84.18,84.05,84.18,7800.0,77.1965,77.2699,77.1506,77.2699,7800.0
2015-04-07 13:20:00,84.2,84.23,84.12,84.14,3300.0,77.2883,77.3158,77.2149,77.2332,3300.0
2015-04-07 13:30:00,84.13,84.17,84.1,84.16,6700.0,77.224,77.2608,77.1965,77.2516,6700.0
2015-04-07 13:40:00,84.18,84.18,84.09,84.09,6600.0,77.2699,77.2699,77.1873,77.1873,6600.0
2015-04-07 13:50:00,84.04,84.04,83.93,84.02,21200.0,77.1414,77.1414,77.0405,77.1231,21200.0
2015-04-07 14:00:00,84.03,84.06,84.03,84.03,5600.0,77.1322,77.1598,77.1322,77.1322,5600.0
2015-04-07 14:10:00,84.03,84.06,83.97,84.0,5400.0,77.1322,77.1598,77.0772,77.1047,5400.0
2015-04-07 14:20:00,83.99,84.02,83.97,83.99,5800.0,77.0955,77.1231,77.0772,77.0955,5800.0
2015-04-07 14:30:00,84.0,84.01,83.98,83.99,6000.0,77.1047,77.1139,77.0864,77.0955,6000.0
2015-04-07 14:40:00,83.98,83.98,83.89,83.9,8600.0,77.0864,77.0864,77.0037,77.0129,8600.0
2015-04-07 14:50:00,83.88,83.88,83.7,83.72,17500.0,76.9946,76.9946,76.8293,76.8477,17500.0
2015-04-07 15:00:00,83.72,83.75,83.69,83.74,17500.0,76.8477,76.8752,76.8202,76.8661,17500.0
2015-04-07 15:10:00,83.73,83.74,83.68,83.7,18000.0,76.8569,76.8661,76.811,76.8293,18000.0
2015-04-07 15:20:00,83.69,83.71,83.6,83.61,20000.0,76.8202,76.8385,76.7375,76.7467,20000.0
2015-04-07 15:30:00,83.61,83.62,83.43,83.47,32000.0,76.7467,76.7559,76.5815,76.6182,32000.0
2015-04-07 15:40:00,83.47,83.48,83.31,83.31,68300.0,76.6182,76.6274,76.4713,76.4713,68300.0
2015-04-07 15:50:00,83.32,83.32,83.12,83.18,163000.0,76.4805,76.4805,76.2969,76.352,163000.0
2015-04-08 09:30:00,82.97,83.2,82.45,82.66,89700.0,76.1593,76.3704,75.6819,75.8747,89700.0
2015-04-08 09:40:00,82.68,82.75,82.33,82.39,44200.0,75.8931,75.9573,75.5718,75.6269,44200.0
2015-04-08 09:50:00,82.51,82.63,82.19,82.19,33300.0,75.737,75.8472,75.4433,75.4433,33300.0
2015-04-08 10:00:00,82.19,82.23,81.73,81.95,76400.0,75.4433,75.48,75.021,75.223,76400.0
2015-04-08 10:10:00,81.95,82.4,81.95,82.21,32200.0,75.223,75.636,75.223,75.4616,32200.0
2015-04-08 10:20:00,82.2,82.31,82.14,82.29,38800.0,75.4525,75.5534,75.3974,75.5351,38800.0
2015-04-08 10:30:00,82.27,82.5,82.19,82.25,30300.0,75.5167,75.7278,75.4433,75.4984,30300.0
2015-04-08 10:40:00,82.2,82.25,82.06,82.08,22900.0,75.4525,75.4984,75.324,75.3423,22900.0
2015-04-08 10:50:00,82.07,82.26,82.06,82.22,11400.0,75.3331,75.5075,75.324,75.4708,11400.0
2015-04-08 11:00:00,82.22,82.45,82.14,82.45,18900.0,75.4708,75.6819,75.3974,75.6819,18900.0
2015-04-08 11:10:00,82.46,82.7,82.46,82.61,19200.0,75.6911,75.9114,75.6911,75.8288,19200.0
2015-04-08 11:20:00,82.59,82.65,82.55,82.63,16000.0,75.8105,75.8655,75.7737,75.8472,16000.0
2015-04-08 11:30:00,82.63,82.76,82.52,82.7,62500.0,75.8472,75.9665,75.7462,75.9114,62500.0
2015-04-08 11:40:00,82.71,83.09,82.69,83.0,64700.0,75.9206,76.2694,75.9022,76.1868,64700.0
2015-04-08 11:50:00,83.0,83.0,82.63,82.66,45300.0,76.1868,76.1868,75.8472,75.8747,45300.0
2015-04-08 12:00:00,82.66,82.79,82.64,82.74,22000.0,75.8747,75.994,75.8563,75.9481,22000.0
2015-04-08 12:10:00,82.71,82.82,82.64,82.67,15000.0,75.9206,76.0216,75.8563,75.8839,15000.0
2015-04-08 12:20:00,82.67,82.69,82.48,82.49,25000.0,75.8839,75.9022,75.7095,75.7187,25000.0
2015-04-08 12:30:00,82.49,82.69,82.47,82.51,11900.0,75.7187,75.9022,75.7003,75.737,11900.0
2015-04-08 12:40:00,82.51,82.65,82.5,82.64,11600.0,75.737,75.8655,75.7278,75.8563,11600.0
2015-04-08 12:50:00,82.64,82.67,82.6,82.65,7400.0,75.8563,75.8839,75.8196,75.8655,7400.0
2015-04-08 13:00:00,82.64,82.71,82.62,82.68,6700.0,75.8563,75.9206,75.838,75.8931,6700.0
2015-04-08 13:10:00,82.7,82.78,82.64,82.69,11100.0,75.9114,75.9849,75.8563,75.9022,11100.0
2015-04-08 13:20:00,82.71,82.74,82.64,82.7,8300.0,75.9206,75.9481,75.8563,75.9114,8300.0
2015-04-08 13:30:00,82.7,82.7,82.53,82.57,15300.0,75.9114,75.9114,75.7554,75.7921,15300.0
2015-04-08 13:40:00,82.57,82.57,82.51,82.54,10200.0,75.7921,75.7921,75.737,75.7646,10200.0
2015-04-08 13:50:00,82.52,82.77,82.52,82.75,14000.0,75.7462,75.9757,75.7462,75.9573,14000.0
2015-04-08 14:00:00,82.76,82.76,82.26,82.26,31900.0,75.9665,75.9665,75.5075,75.5075,31900.0
2015-04-08 14:10:00,82.27,82.87,82.17,82.87,33500.0,75.5167,76.0675,75.4249,76.0675,33500.0
2015-04-08 14:20:00,82.89,82.97,82.76,82.76,17200.0,76.0858,76.1593,75.9665,75.9665,17200.0
2015-04-08 14:30:00,82.77,82.87,82.73,82.86,19800.0,75.9757,76.0675,75.939,76.0583,19800.0
2015-04-08 14:40:00,82.87,82.88,82.74,82.78,27400.0,76.0675,76.0766,75.9481,75.9849,27400.0
2015-04-08 14:50:00,82.79,82.8,82.62,82.66,18300.0,75.994,76.0032,75.838,75.8747,18300.0
2015-04-08 15:00:00,82.67,82.83,82.64,82.79,15900.0,75.8839,76.0308,75.8563,75.994,15900.0
2015-04-08 15:10:00,82.78,82.87,82.73,82.84,13000.0,75.9849,76.0675,75.939,76.0399,13000.0
2015-04-08 15:20:00,82.83,83.08,82.83,82.99,27700.0,76.0308,76.2602,76.0308,76.1776,27700.0
2015-04-08 15:30:00,82.99,83.02,82.89,83.01,29000.0,76.1776,76.2052,76.0858,76.196,29000.0
2015-04-08 15:40:00,83.04,83.15,82.99,83.0,43300.0,76.2235,76.3245,76.1776,76.1868,43300.0
2015-04-08 15:50:00,83.01,83.23,83.0,83.18,104400.0,76.196,76.3979,76.1868,76.352,104400.0
2015-04-09 09:30:00,82.83,83.34,82.76,83.18,31000.0,76.0308,76.4989,75.9665,76.352,31000.0
2015-04-09 09:40:00,83.19,83.61,83.1,83.37,42200.0,76.3612,76.7467,76.2786,76.5264,42200.0
2015-04-09 09:50:00,83.48,83.51,83.31,83.43,15600.0,76.6274,76.6549,76.4713,76.5815,15600.0
2015-04-09 10:00:00,83.4,83.56,83.24,83.29,21200.0,76.554,76.7008,76.4071,76.453,21200.0
2015-04-09 10:10:00,83.26,83.32,83.13,83.18,9000.0,76.4255,76.4805,76.3061,76.352,9000.0
2015-04-09 10:20:00,83.2,83.2,82.84,82.93,14200.0,76.3704,76.3704,76.0399,76.1225,14200.0
2015-04-09 10:30:00,82.93,82.93,82.6,82.7,27500.0,76.1225,76.1225,75.8196,75.9114,27500.0
2015-04-09 10:40:00,82.7,82.7,82.31,82.44,9300.0,75.9114,75.9114,75.5534,75.6728,9300.0
2015-04-09 10:50:00,82.44,82.88,82.42,82.84,33800.0,75.6728,76.0766,75.6544,76.0399,33800.0
2015-04-09 11:00:00,82.82,82.82,82.61,82.67,8400.0,76.0216,76.0216,75.8288,75.8839,8400.0
2015-04-09 11:10:00,82.66,82.66,82.52,82.54,7800.0,75.8747,75.8747,75.7462,75.7646,7800.0
2015-04-09 11:20:00,82.51,82.61,82.47,82.56,19000.0,75.737,75.8288,75.7003,75.7829,19000.0
2015-04-09 11:30:00,82.59,82.64,82.54,82.62,10100.0,75.8105,75.8563,75.7646,75.838,10100.0
2015-04-09 11:40:00,82.61,82.7,82.61,82.7,7800.0,75.8288,75.9114,75.8288,75.9114,7800.0
2015-04-09 11:50:00,82.66,82.69,82.59,82.69,6100.0,75.8747,75.9022,75.8105,75.9022,6100.0
2015-04-09 12:00:00,82.7,82.74,82.61,82.65,14600.0,75.9114,75.9481,75.8288,75.8655,14600.0
2015-04-09 12:10:00,82.65,82.66,82.6,82.62,10200.0,75.8655,75.8747,75.8196,75.838,10200.0
2015-04-09 12:20:00,82.6,82.68,82.59,82.66,12800.0,75.8196,75.8931,75.8105,75.8747,12800.0
2015-04-09 12:30:00,82.67,82.68,82.62,82.64,9300.0,75.8839,75.8931,75.838,75.8563,9300.0
2015-04-09 12:40:00,82.63,82.65,82.59,82.63,7900.0,75.8472,75.8655,75.8105,75.8472,7900.0
2015-04-09 12:50:00,82.63,82.72,82.63,82.65,8000.0,75.8472,75.9298,75.8472,75.8655,8000.0
2015-04-09 13:00:00,82.65,82.69,82.62,82.66,8400.0,75.8655,75.9022,75.838,75.8747,8400.0
2015-04-09 13:10:00,82.67,82.7,82.65,82.7,8900.0,75.8839,75.9114,75.8655,75.9114,8900.0
2015-04-09 13:20:00,82.72,82.76,82.67,82.67,12400.0,75.9298,75.9665,75.8839,75.8839,12400.0
2015-04-09 13:30:00,82.67,82.68,82.57,82.58,7600.0,75.8839,75.8931,75.7921,75.8013,7600.0
2015-04-09 13:40:00,82.61,82.7,82.59,82.66,10800.0,75.8288,75.9114,75.8105,75.8747,10800.0
2015-04-09 13:50:00,82.66,82.66,82.52,82.52,14500.0,75.8747,75.8747,75.7462,75.7462,14500.0
2015-04-09 14:00:00,82.51,82.55,82.48,82.54,23100.0,75.737,75.7737,75.7095,75.7646,23100.0
2015-04-09 14:10:00,82.57,82.63,82.5,82.59,15800.0,75.7921,75.8472,75.7278,75.8105,15800.0
2015-04-09 14:20:00,82.58,82.58,82.5,82.53,7300.0,75.8013,75.8013,75.7278,75.7554,7300.0
2015-04-09 14:30:00,82.53,82.64,82.52,82.58,19500.0,75.7554,75.8563,75.7462,75.8013,19500.0
2015-04-09 14:40:00,82.58,82.6,82.48,82.49,14500.0,75.8013,75.8196,75.7095,75.7187,14500.0
2015-04-09 14:50:00,82.49,82.6,82.48,82.6,14800.0,75.7187,75.8196,75.7095,75.8196,14800.0
2015-04-09 15:00:00,82.6,82.69,82.6,82.65,7100.0,75.8196,75.9022,75.8196,75.8655,7100.0
2015-04-09 15:10:00,82.64,82.82,82.63,82.77,8400.0,75.8563,76.0216,75.8472,75.9757,8400.0
2015-04-09 15:20:00,82.79,82.84,82.75,82.83,12900.0,75.994,76.0399,75.9573,76.0308,12900.0
2015-04-09 15:30:00,82.84,82.85,82.72,82.78,18500.0,76.0399,76.0491,75.9298,75.9849,18500.0
2015-04-09 15:40:00,82.79,82.85,82.73,82.77,31400.0,75.994,76.0491,75.939,75.9757,31400.0
2015-04-09 15:50:00,82.77,82.85,82.75,82.77,49200.0,75.9757,76.0491,75.9573,75.9757,49200.0
2015-04-10 09:30:00,83.09,83.66,82.54,83.59,32900.0,76.2694,76.7926,75.7646,76.7284,32900.0
2015-04-10 09:40:00,83.57,83.57,83.25,83.42,20400.0,76.71,76.71,76.4163,76.5723,20400.0
2015-04-10 09:50:00,83.42,83.53,83.33,83.43,17500.0,76.5723,76.6733,76.4897,76.5815,17500.0
2015-04-10 10:00:00,83.39,83.4,83.09,83.34,12500.0,76.5448,76.554,76.2694,76.4989,12500.0
2015-04-10 10:10:00,83.32,83.36,83.15,83.25,11200.0,76.4805,76.5172,76.3245,76.4163,11200.0
2015-04-10 10:20:00,83.25,83.25,83.06,83.21,7500.0,76.4163,76.4163,76.2419,76.3796,7500.0
2015-04-10 10:30:00,83.22,83.51,83.2,83.47,15000.0,76.3887,76.6549,76.3704,76.6182,15000.0
2015-04-10 10:40:00,83.47,83.51,83.4,83.43,7000.0,76.6182,76.6549,76.554,76.5815,7000.0
2015-04-10 10:50:00,83.44,83.48,83.33,83.34,10700.0,76.5907,76.6274,76.4897,76.4989,10700.0
2015-04-10 11:00:00,83.32,83.49,83.31,83.4,7900.0,76.4805,76.6366,76.4713,76.554,7900.0
2015-04-10 11:10:00,83.4,83.42,83.34,83.38,8100.0,76.554,76.5723,76.4989,76.5356,8100.0
2015-04-10 11:20:00,83.38,83.43,83.37,83.39,8900.0,76.5356,76.5815,76.5264,76.5448,8900.0
2015-04-10 11:30:00,83.38,83.41,83.32,83.37,6500.0,76.5356,76.5631,76.4805,76.5264,6500.0
2015-04-10 11:40:00,83.38,83.4,83.34,83.34,7100.0,76.5356,76.554,76.4989,76.4989,7100.0
2015-04-10 11:50:00,83.34,83.42,83.33,83.4,8000.0,76.4989,76.5723,76.4897,76.554,8000.0
2015-04-10 12:00:00,83.41,83.42,83.37,83.4,10200.0,76.5631,76.5723,76.5264,76.554,10200.0
2015-04-10 12:10:00,83.41,83.41,83.32,83.34,7600.0,76.5631,76.5631,76.4805,76.4989,7600.0
2015-04-10 12:20:00,83.33,83.4,83.33,83.35,5700.0,76.4897,76.554,76.4897,76.5081,5700.0
2015-04-10 12:30:00,83.39,83.43,83.36,83.39,5000.0,76.5448,76.5815,76.5172,76.5448,5000.0
2015-04-10 12:40:00,83.38,83.39,83.32,83.33,4600.0,76.5356,76.5448,76.4805,76.4897,4600.0
2015-04-10 12:50:00,83.35,83.35,83.25,83.25,35700.0,76.5081,76.5081,76.4163,76.4163,35700.0
2015-04-10 13:00:00,83.27,83.38,83.27,83.34,4800.0,76.4346,76.5356,76.4346,76.4989,4800.0
2015-04-10 13:10:00,83.34,83.36,83.28,83.33,7200.0,76.4989,76.5172,76.4438,76.4897,7200.0
2015-04-10 13:20:00,83.33,83.33,83.29,83.31,5700.0,76.4897,76.4897,76.453,76.4713,5700.0
2015-04-10 13:30:00,83.31,83.37,83.3,83.31,9600.0,76.4713,76.5264,76.4622,76.4713,9600.0
2015-04-10 13:40:00,83.32,83.35,83.29,83.35,35000.0,76.4805,76.5081,76.453,76.5081,35000.0
2015-04-10 13:50:00,83.36,83.36,83.33,83.34,6300.0,76.5172,76.5172,76.4897,76.4989,6300.0
2015-04-10 14:00:00,83.33,83.35,83.29,83.35,15000.0,76.4897,76.5081,76.453,76.5081,15000.0
2015-04-10 14:10:00,83.35,83.36,83.3,83.33,20400.0,76.5081,76.5172,76.4622,76.4897,20400.0
2015-04-10 14:20:00,83.33,83.36,83.29,83.34,16800.0,76.4897,76.5172,76.453,76.4989,16800.0
2015-04-10 14:30:00,83.33,83.35,83.31,83.31,8400.0,76.4897,76.5081,76.4713,76.4713,8400.0
2015-04-10 14:40:00,83.32,83.38,83.31,83.38,21400.0,76.4805,76.5356,76.4713,76.5356,21400.0
2015-04-10 14:50:00,83.37,83.37,83.31,83.34,8200.0,76.5264,76.5264,76.4713,76.4989,8200.0
2015-04-10 15:00:00,83.33,83.34,83.28,83.34,20800.0,76.4897,76.4989,76.4438,76.4989,20800.0
2015-04-10 15:10:00,83.33,83.35,83.28,83.31,22300.0,76.4897,76.5081,76.4438,76.4713,22300.0
2015-04-10 15:20:00,83.3,83.39,83.28,83.39,19300.0,76.4622,76.5448,76.4438,76.5448,19300.0
2015-04-10 15:30:00,83.38,83.38,83.28,83.32,29200.0,76.5356,76.5356,76.4438,76.4805,29200.0
2015-04-10 15:40:00,83.35,83.36,83.3,83.32,32000.0,76.5081,76.5172,76.4622,76.4805,32000.0
2015-04-10 15:50:00,83.31,83.35,83.26,83.31,137900.0,76.4713,76.5081,76.4255,76.4713,137900.0
2015-04-13 09:30:00,83.0,83.0,82.11,82.86,78600.0,76.1868,76.1868,75.3699,76.0583,78600.0
2015-04-13 09:40:00,82.98,83.08,82.81,82.88,5700.0,76.1684,76.2602,76.0124,76.0766,5700.0
2015-04-13 09:50:00,82.9,82.9,82.78,82.83,16000.0,76.095,76.095,75.9849,76.0308,16000.0
2015-04-13 10:00:00,82.83,82.94,82.81,82.91,13200.0,76.0308,76.1317,76.0124,76.1042,13200.0
2015-04-13 10:10:00,82.92,83.0,82.88,82.94,24300.0,76.1134,76.1868,76.0766,76.1317,24300.0
2015-04-13 10:20:00,82.96,83.09,82.96,83.06,7700.0,76.1501,76.2694,76.1501,76.2419,7700.0
2015-04-13 10:30:00,83.06,83.16,83.06,83.12,9600.0,76.2419,76.3337,76.2419,76.2969,9600.0
2015-04-13 10:40:00,83.13,83.18,83.11,83.17,9000.0,76.3061,76.352,76.2878,76.3428,9000.0
2015-04-13 10:50:00,83.19,83.27,83.15,83.23,9200.0,76.3612,76.4346,76.3245,76.3979,9200.0
2015-04-13 11:00:00,83.24,83.28,83.24,83.27,5100.0,76.4071,76.4438,76.4071,76.4346,5100.0
2015-04-13 11:10:00,83.27,83.27,82.92,83.0,24000.0,76.4346,76.4346,76.1134,76.1868,24000.0
2015-04-13 11:20:00,83.02,83.13,83.02,83.11,5600.0,76.2052,76.3061,76.2052,76.2878,5600.0
2015-04-13 11:30:00,83.11,83.31,83.1,83.3,10700.0,76.2878,76.4713,76.2786,76.4622,10700.0
2015-04-13 11:40:00,83.31,83.32,83.24,83.27,30700.0,76.4713,76.4805,76.4071,76.4346,30700.0
2015-04-13 11:50:00,83.29,83.47,83.28,83.47,9200.0,76.453,76.6182,76.4438,76.6182,9200.0
2015-04-13 12:00:00,83.47,83.52,83.46,83.5,10700.0,76.6182,76.6641,76.609,76.6458,10700.0
2015-04-13 12:10:00,83.52,83.55,83.49,83.51,9200.0,76.6641,76.6916,76.6366,76.6549,9200.0
2015-04-13 12:20:00,83.51,83.55,83.49,83.53,9200.0,76.6549,76.6916,76.6366,76.6733,9200.0
2015-04-13 12:30:00,83.53,83.57,83.53,83.53,3900.0,76.6733,76.71,76.6733,76.6733,3900.0
2015-04-13 12:40:00,83.52,83.55,83.5,83.52,5100.0,76.6641,76.6916,76.6458,76.6641,5100.0
2015-04-13 12:50:00,83.51,83.54,83.49,83.51,8600.0,76.6549,76.6825,76.6366,76.6549,8600.0
2015-04-13 13:00:00,83.51,83.54,83.49,83.51,14300.0,76.6549,76.6825,76.6366,76.6549,14300.0
2015-04-13 13:10:00,83.51,83.54,83.5,83.51,8200.0,76.6549,76.6825,76.6458,76.6549,8200.0
2015-04-13 13:20:00,83.51,83.56,83.44,83.44,25500.0,76.6549,76.7008,76.5907,76.5907,25500.0
2015-04-13 13:30:00,83.43,83.48,83.4,83.44,7400.0,76.5815,76.6274,76.554,76.5907,7400.0
2015-04-13 13:40:00,83.43,83.43,83.26,83.33,10100.0,76.5815,76.5815,76.4255,76.4897,10100.0
2015-04-13 13:50:00,83.32,83.41,83.26,83.4,10100.0,76.4805,76.5631,76.4255,76.554,10100.0
2015-04-13 14:00:00,83.39,83.4,83.34,83.37,8500.0,76.5448,76.554,76.4989,76.5264,8500.0
2015-04-13 14:10:00,83.38,83.4,83.32,83.39,8300.0,76.5356,76.554,76.4805,76.5448,8300.0
2015-04-13 14:20:00,83.39,83.42,83.37,83.38,9600.0,76.5448,76.5723,76.5264,76.5356,9600.0
2015-04-13 14:30:00,83.39,83.49,83.34,83.47,17500.0,76.5448,76.6366,76.4989,76.6182,17500.0
2015-04-13 14:40:00,83.47,83.49,83.35,83.38,27500.0,76.6182,76.6366,76.5081,76.5356,27500.0
2015-04-13 14:50:00,83.37,83.37,83.27,83.31,11200.0,76.5264,76.5264,76.4346,76.4713,11200.0
2015-04-13 15:00:00,83.32,83.34,83.25,83.32,10900.0,76.4805,76.4989,76.4163,76.4805,10900.0
2015-04-13 15:10:00,83.28,83.31,83.17,83.18,11500.0,76.4438,76.4713,76.3428,76.352,11500.0
2015-04-13 15:20:00,83.21,83.21,83.04,83.08,11500.0,76.3796,76.3796,76.2235,76.2602,11500.0
2015-04-13 15:30:00,83.07,83.14,83.04,83.09,21600.0,76.2511,76.3153,76.2235,76.2694,21600.0
2015-04-13 15:40:00,83.09,83.18,83.07,83.07,26000.0,76.2694,76.352,76.2511,76.2511,26000.0
2015-04-13 15:50:00,83.07,83.08,83.01,83.05,47200.0,76.2511,76.2602,76.196,76.2327,47200.0
2015-04-14 09:30:00,84.26,84.37,83.77,84.18,45100.0,77.3434,77.4443,76.8936,77.2699,45100.0
2015-04-14 09:40:00,84.14,84.21,83.63,83.65,45900.0,77.2332,77.2975,76.7651,76.7834,45900.0
2015-04-14 09:50:00,83.65,83.7,83.27,83.27,23200.0,76.7834,76.8293,76.4346,76.4346,23200.0
2015-04-14 10:00:00,83.22,83.23,82.67,82.73,43700.0,76.3887,76.3979,75.8839,75.939,43700.0
2015-04-14 10:10:00,82.71,82.98,82.71,82.89,17600.0,75.9206,76.1684,75.9206,76.0858,17600.0
2015-04-14 10:20:00,82.91,82.91,82.76,82.78,14100.0,76.1042,76.1042,75.9665,75.9849,14100.0
2015-04-14 10:30:00,82.78,82.84,82.55,82.61,13700.0,75.9849,76.0399,75.7737,75.8288,13700.0
2015-04-14 10:40:00,82.6,82.64,82.57,82.6,26400.0,75.8196,75.8563,75.7921,75.8196,26400.0
2015-04-14 10:50:00,82.6,82.68,82.54,82.67,47200.0,75.8196,75.8931,75.7646,75.8839,47200.0
2015-04-14 11:00:00,82.69,82.72,82.62,82.72,13400.0,75.9022,75.9298,75.838,75.9298,13400.0
2015-04-14 11:10:00,82.73,82.91,82.71,82.83,10400.0,75.939,76.1042,75.9206,76.0308,10400.0
2015-04-14 11:20:00,82.85,82.86,82.74,82.75,14500.0,76.0491,76.0583,75.9481,75.9573,14500.0
2015-04-14 11:30:00,82.74,82.83,82.66,82.66,12200.0,75.9481,76.0308,75.8747,75.8747,12200.0
2015-04-14 11:40:00,82.65,82.75,82.6,82.75,10800.0,75.8655,75.9573,75.8196,75.9573,10800.0
2015-04-14 11:50:00,82.75,82.88,82.75,82.8,27900.0,75.9573,76.0766,75.9573,76.0032,27900.0
2015-04-14 12:00:00,82.81,82.85,82.76,82.79,6900.0,76.0124,76.0491,75.9665,75.994,6900.0
2015-04-14 12:10:00,82.74,82.75,82.57,82.57,4700.0,75.9481,75.9573,75.7921,75.7921,4700.0
2015-04-14 12:20:00,82.55,82.64,82.54,82.62,14100.0,75.7737,75.8563,75.7646,75.838,14100.0
2015-04-14 12:30:00,82.66,82.84,82.64,82.83,5900.0,75.8747,76.0399,75.8563,76.0308,5900.0
2015-04-14 12:40:00,82.82,82.86,82.63,82.63,11100.0,76.0216,76.0583,75.8472,75.8472,11100.0
2015-04-14 12:50:00,82.65,82.67,82.52,82.56,23600.0,75.8655,75.8839,75.7462,75.7829,23600.0
2015-04-14 13:00:00,82.58,82.64,82.52,82.57,54900.0,75.8013,75.8563,75.7462,75.7921,54900.0
2015-04-14 13:10:00,82.58,82.69,82.52,82.67,32300.0,75.8013,75.9022,75.7462,75.8839,32300.0
2015-04-14 13:20:00,82.69,82.76,82.67,82.72,10000.0,75.9022,75.9665,75.8839,75.9298,10000.0
2015-04-14 13:30:00,82.75,82.82,82.66,82.71,19300.0,75.9573,76.0216,75.8747,75.9206,19300.0
2015-04-14 13:40:00,82.73,82.77,82.69,82.72,17100.0,75.939,75.9757,75.9022,75.9298,17100.0
2015-04-14 13:50:00,82.7,82.92,82.7,82.91,17700.0,75.9114,76.1134,75.9114,76.1042,17700.0
2015-04-14 14:00:00,82.91,83.03,82.87,83.0,9900.0,76.1042,76.2143,76.0675,76.1868,9900.0
2015-04-14 14:10:00,83.01,83.05,82.96,83.05,9400.0,76.196,76.2327,76.1501,76.2327,9400.0
2015-04-14 14:20:00,83.04,83.15,83.01,83.12,10200.0,76.2235,76.3245,76.196,76.2969,10200.0
2015-04-14 14:30:00,83.14,83.14,83.02,83.03,10000.0,76.3153,76.3153,76.2052,76.2143,10000.0
2015-04-14 14:40:00,83.02,83.02,82.89,82.92,13800.0,76.2052,76.2052,76.0858,76.1134,13800.0
2015-04-14 14:50:00,82.92,83.17,82.92,83.16,18000.0,76.1134,76.3428,76.1134,76.3337,18000.0
2015-04-14 15:00:00,83.17,83.24,83.1,83.11,13900.0,76.3428,76.4071,76.2786,76.2878,13900.0
2015-04-14 15:10:00,83.12,83.32,83.11,83.28,12000.0,76.2969,76.4805,76.2878,76.4438,12000.0
2015-04-14 15:20:00,83.27,83.29,83.17,83.25,18700.0,76.4346,76.453,76.3428,76.4163,18700.0
2015-04-14 15:30:00,83.27,83.38,83.25,83.35,24600.0,76.4346,76.5356,76.4163,76.5081,24600.0
2015-04-14 15:40:00,83.35,83.36,83.21,83.28,54000.0,76.5081,76.5172,76.3796,76.4438,54000.0
2015-04-14 15:50:00,83.29,83.29,83.18,83.25,65800.0,76.453,76.453,76.352,76.4163,65800.0
2015-04-15 09:30:00,83.5,83.7,83.16,83.55,16600.0,76.6458,76.8293,76.3337,76.6916,16600.0
2015-04-15 09:40:00,83.45,83.7,83.44,83.69,6100.0,76.5999,76.8293,76.5907,76.8202,6100.0
2015-04-15 09:50:00,83.69,83.98,83.69,83.98,6700.0,76.8202,77.0864,76.8202,77.0864,6700.0
2015-04-15 10:00:00,83.99,84.13,83.79,83.82,12800.0,77.0955,77.224,76.9119,76.9395,12800.0
2015-04-15 10:10:00,83.83,83.86,83.75,83.86,5300.0,76.9487,76.9762,76.8752,76.9762,5300.0
2015-04-15 10:20:00,83.95,84.05,83.93,83.95,5800.0,77.0588,77.1506,77.0405,77.0588,5800.0
2015-04-15 10:30:00,83.98,84.19,83.96,84.13,13200.0,77.0864,77.2791,77.068,77.224,13200.0
2015-04-15 10:40:00,84.14,84.47,84.12,84.32,21600.0,77.2332,77.5361,77.2149,77.3984,21600.0
2015-04-15 10:50:00,84.36,84.43,84.17,84.23,26800.0,77.4352,77.4994,77.2608,77.3158,26800.0
2015-04-15 11:00:00,84.17,84.52,84.15,84.52,21800.0,77.2608,77.582,77.2424,77.582,21800.0
2015-04-15 11:10:00,84.52,84.74,84.49,84.5,35100.0,77.582,77.784,77.5545,77.5637,35100.0
2015-04-15 11:20:00,84.48,84.48,84.34,84.45,11100.0,77.5453,77.5453,77.4168,77.5178,11100.0
2015-04-15 11:30:00,84.43,84.49,84.3,84.43,17900.0,77.4994,77.5545,77.3801,77.4994,17900.0
2015-04-15 11:40:00,84.42,84.47,84.4,84.43,14900.0,77.4902,77.5361,77.4719,77.4994,14900.0
2015-04-15 11:50:00,84.43,84.5,84.42,84.45,11800.0,77.4994,77.5637,77.4902,77.5178,11800.0
2015-04-15 12:00:00,84.44,84.49,84.44,84.46,7800.0,77.5086,77.5545,77.5086,77.5269,7800.0
2015-04-15 12:10:00,84.47,84.49,84.39,84.43,13700.0,77.5361,77.5545,77.4627,77.4994,13700.0
2015-04-15 12:20:00,84.43,84.45,84.39,84.45,8400.0,77.4994,77.5178,77.4627,77.5178,8400.0
2015-04-15 12:30:00,84.42,84.44,84.36,84.43,6800.0,77.4902,77.5086,77.4352,77.4994,6800.0
2015-04-15 12:40:00,84.45,84.47,84.39,84.46,8000.0,77.5178,77.5361,77.4627,77.5269,8000.0
2015-04-15 12:50:00,84.46,84.49,84.42,84.42,9700.0,77.5269,77.5545,77.4902,77.4902,9700.0
2015-04-15 13:00:00,84.41,84.46,84.4,84.44,5600.0,77.4811,77.5269,77.4719,77.5086,5600.0
2015-04-15 13:10:00,84.42,84.53,84.37,84.45,21600.0,77.4902,77.5912,77.4443,77.5178,21600.0
2015-04-15 13:20:00,84.48,84.51,84.41,84.5,10700.0,77.5453,77.5728,77.4811,77.5637,10700.0
2015-04-15 13:30:00,84.49,84.49,84.35,84.36,11300.0,77.5545,77.5545,77.426,77.4352,11300.0
2015-04-15 13:40:00,84.36,84.44,84.35,84.36,11300.0,77.4352,77.5086,77.426,77.4352,11300.0
2015-04-15 13:50:00,84.37,84.38,84.27,84.27,10100.0,77.4443,77.4535,77.3525,77.3525,10100.0
2015-04-15 14:00:00,84.27,84.29,84.19,84.2,27200.0,77.3525,77.3709,77.2791,77.2883,27200.0
2015-04-15 14:10:00,84.19,84.2,84.1,84.14,17100.0,77.2791,77.2883,77.1965,77.2332,17100.0
2015-04-15 14:20:00,84.12,84.16,83.98,84.16,20600.0,77.2149,77.2516,77.0864,77.2516,20600.0
2015-04-15 14:30:00,84.16,84.29,84.05,84.07,18600.0,77.2516,77.3709,77.1506,77.169,18600.0
2015-04-15 14:40:00,84.06,84.23,84.05,84.18,16300.0,77.1598,77.3158,77.1506,77.2699,16300.0
2015-04-15 14:50:00,84.19,84.19,84.01,84.02,12500.0,77.2791,77.2791,77.1139,77.1231,12500.0
2015-04-15 15:00:00,84.03,84.15,84.0,84.12,13700.0,77.1322,77.2424,77.1047,77.2149,13700.0
2015-04-15 15:10:00,84.12,84.12,83.89,83.95,23900.0,77.2149,77.2149,77.0037,77.0588,23900.0
2015-04-15 15:20:00,83.97,84.01,83.89,83.98,17000.0,77.0772,77.1139,77.0037,77.0864,17000.0
2015-04-15 15:30:00,83.98,83.99,83.9,83.94,26900.0,77.0864,77.0955,77.0129,77.0496,26900.0
2015-04-15 15:40:00,83.95,83.97,83.67,83.77,55500.0,77.0588,77.0772,76.8018,76.8936,55500.0
2015-04-15 15:50:00,83.77,83.86,83.75,83.8,66500.0,76.8936,76.9762,76.8752,76.9211,66500.0
2015-04-16 09:30:00,83.7,83.74,82.79,82.99,13500.0,76.8293,76.8661,75.994,76.1776,13500.0
2015-04-16 09:40:00,82.98,83.45,82.94,83.15,39600.0,76.1684,76.5999,76.1317,76.3245,39600.0
2015-04-16 09:50:00,83.15,83.15,82.81,82.92,67000.0,76.3245,76.3245,76.0124,76.1134,67000.0
2015-04-16 10:00:00,82.98,83.0,82.76,82.76,19100.0,76.1684,76.1868,75.9665,75.9665,19100.0
2015-04-16 10:10:00,82.84,82.92,82.68,82.69,16700.0,76.0399,76.1134,75.8931,75.9022,16700.0
2015-04-16 10:20:00,82.68,82.77,82.38,82.42,35000.0,75.8931,75.9757,75.6177,75.6544,35000.0
2015-04-16 10:30:00,82.41,82.67,82.36,82.63,72500.0,75.6452,75.8839,75.5993,75.8472,72500.0
2015-04-16 10:40:00,82.63,82.97,82.61,82.97,16300.0,75.8472,76.1593,75.8288,76.1593,16300.0
2015-04-16 10:50:00,82.96,82.96,82.67,82.68,20300.0,76.1501,76.1501,75.8839,75.8931,20300.0
2015-04-16 11:00:00,82.7,82.92,82.68,82.86,14300.0,75.9114,76.1134,75.8931,76.0583,14300.0
2015-04-16 11:10:00,82.84,82.85,82.76,82.85,11400.0,76.0399,76.0491,75.9665,76.0491,11400.0
2015-04-16 11:20:00,82.83,82.93,82.76,82.82,15300.0,76.0308,76.1225,75.9665,76.0216,15300.0
2015-04-16 11:30:00,82.83,82.85,82.67,82.71,13000.0,76.0308,76.0491,75.8839,75.9206,13000.0
2015-04-16 11:40:00,82.68,82.72,82.63,82.72,15500.0,75.8931,75.9298,75.8472,75.9298,15500.0
2015-04-16 11:50:00,82.75,82.75,82.69,82.75,9800.0,75.9573,75.9573,75.9022,75.9573,9800.0
2015-04-16 12:00:00,82.74,82.79,82.66,82.67,10700.0,75.9481,75.994,75.8747,75.8839,10700.0
2015-04-16 12:10:00,82.68,82.68,82.65,82.68,13000.0,75.8931,75.8931,75.8655,75.8931,13000.0
2015-04-16 12:20:00,82.66,82.68,82.6,82.6,21300.0,75.8747,75.8931,75.8196,75.8196,21300.0
2015-04-16 12:30:00,82.6,82.72,82.6,82.67,6900.0,75.8196,75.9298,75.8196,75.8839,6900.0
2015-04-16 12:40:00,82.67,82.7,82.58,82.61,39600.0,75.8839,75.9114,75.8013,75.8288,39600.0
2015-04-16 12:50:00,82.62,82.66,82.59,82.66,9700.0,75.838,75.8747,75.8105,75.8747,9700.0
2015-04-16 13:00:00,82.65,82.67,82.57,82.59,53500.0,75.8655,75.8839,75.7921,75.8105,53500.0
2015-04-16 13:10:00,82.59,82.79,82.58,82.79,5100.0,75.8105,75.994,75.8013,75.994,5100.0
2015-04-16 13:20:00,82.8,82.84,82.64,82.65,9300.0,76.0032,76.0399,75.8563,75.8655,9300.0
2015-04-16 13:30:00,82.65,82.79,82.65,82.77,4800.0,75.8655,75.994,75.8655,75.9757,4800.0
2015-04-16 13:40:00,82.78,83.0,82.73,82.99,10200.0,75.9849,76.1868,75.939,76.1776,10200.0
2015-04-16 13:50:00,83.03,83.07,82.88,82.9,17100.0,76.2143,76.2511,76.0766,76.095,17100.0
2015-04-16 14:00:00,82.88,82.95,82.84,82.95,11500.0,76.0766,76.1409,76.0399,76.1409,11500.0
2015-04-16 14:10:00,82.92,83.21,82.92,83.17,22600.0,76.1134,76.3796,76.1134,76.3428,22600.0
2015-04-16 14:20:00,83.17,83.26,83.16,83.21,21900.0,76.3428,76.4255,76.3337,76.3796,21900.0
2015-04-16 14:30:00,83.22,83.25,83.14,83.21,15000.0,76.3887,76.4163,76.3153,76.3796,15000.0
2015-04-16 14:40:00,83.18,83.29,83.09,83.09,22000.0,76.352,76.453,76.2694,76.2694,22000.0
2015-04-16 14:50:00,83.12,83.15,82.94,82.94,9300.0,76.2969,76.3245,76.1317,76.1317,9300.0
2015-04-16 15:00:00,82.94,83.0,82.87,82.88,14200.0,76.1317,76.1868,76.0675,76.0766,14200.0
2015-04-16 15:10:00,82.88,82.94,82.87,82.91,14900.0,76.0766,76.1317,76.0675,76.1042,14900.0
2015-04-16 15:20:00,82.89,82.9,82.65,82.72,24200.0,76.0858,76.095,75.8655,75.9298,24200.0
2015-04-16 15:30:00,82.71,82.81,82.63,82.75,43600.0,75.9206,76.0124,75.8472,75.9573,43600.0
2015-04-16 15:40:00,82.75,82.79,82.69,82.75,44700.0,75.9573,75.994,75.9022,75.9573,44700.0
2015-04-16 15:50:00,82.74,82.81,82.7,82.76,84700.0,75.9481,76.0124,75.9114,75.9665,84700.0
2015-04-17 09:30:00,82.02,82.21,81.9,82.21,63100.0,75.2872,75.4616,75.1771,75.4616,63100.0
2015-04-17 09:40:00,82.3,82.45,82.19,82.37,33700.0,75.5443,75.6819,75.4433,75.6085,33700.0
2015-04-17 09:50:00,82.36,82.57,82.26,82.5,104200.0,75.5993,75.7921,75.5075,75.7278,104200.0
2015-04-17 10:00:00,82.5,82.6,82.15,82.15,54100.0,75.7278,75.8196,75.4066,75.4066,54100.0
2015-04-17 10:10:00,82.14,82.16,81.64,81.82,56000.0,75.3974,75.4157,74.9384,75.1037,56000.0
2015-04-17 10:20:00,81.85,82.0,81.83,81.92,12600.0,75.1312,75.2689,75.1128,75.1955,12600.0
2015-04-17 10:30:00,81.89,82.05,81.87,81.93,10100.0,75.1679,75.3148,75.1496,75.2046,10100.0
2015-04-17 10:40:00,81.9,81.94,81.6,81.63,19700.0,75.1771,75.2138,74.9017,74.9293,19700.0
2015-04-17 10:50:00,81.59,81.59,81.37,81.38,34500.0,74.8925,74.8925,74.6906,74.6998,34500.0
2015-04-17 11:00:00,81.37,81.39,81.29,81.38,19900.0,74.6906,74.709,74.6172,74.6998,19900.0
2015-04-17 11:10:00,81.42,81.78,81.41,81.78,11600.0,74.7365,75.0669,74.7273,75.0669,11600.0
2015-04-17 11:20:00,81.78,82.04,81.78,82.04,8000.0,75.0669,75.3056,75.0669,75.3056,8000.0
2015-04-17 11:30:00,82.03,82.06,81.96,82.0,13000.0,75.2964,75.324,75.2322,75.2689,13000.0
2015-04-17 11:40:00,82.02,82.04,81.89,81.96,11100.0,75.2872,75.3056,75.1679,75.2322,11100.0
2015-04-17 11:50:00,81.97,82.04,81.81,81.85,12800.0,75.2413,75.3056,75.0945,75.1312,12800.0
2015-04-17 12:00:00,81.84,81.94,81.81,81.9,5700.0,75.122,75.2138,75.0945,75.1771,5700.0
2015-04-17 12:10:00,81.92,82.16,81.92,82.14,7800.0,75.1955,75.4157,75.1955,75.3974,7800.0
2015-04-17 12:20:00,82.13,82.2,82.06,82.1,6600.0,75.3882,75.4525,75.324,75.3607,6600.0
2015-04-17 12:30:00,82.09,82.23,82.06,82.19,5200.0,75.3515,75.48,75.324,75.4433,5200.0
2015-04-17 12:40:00,82.12,82.22,82.12,82.22,5000.0,75.379,75.4708,75.379,75.4708,5000.0
2015-04-17 12:50:00,82.2,82.22,82.13,82.15,5200.0,75.4525,75.4708,75.3882,75.4066,5200.0
2015-04-17 13:00:00,82.15,82.16,81.91,81.98,16200.0,75.4066,75.4157,75.1863,75.2505,16200.0
2015-04-17 13:10:00,81.99,82.21,81.97,82.18,24800.0,75.2597,75.4616,75.2413,75.4341,24800.0
2015-04-17 13:20:00,82.18,82.25,82.15,82.17,8300.0,75.4341,75.4984,75.4066,75.4249,8300.0
2015-04-17 13:30:00,82.15,82.17,81.87,81.88,15100.0,75.4066,75.4249,75.1496,75.1587,15100.0
2015-04-17 13:40:00,81.87,81.87,81.72,81.76,12000.0,75.1496,75.1496,75.0119,75.0486,12000.0
2015-04-17 13:50:00,81.74,81.74,81.57,81.64,32400.0,75.0302,75.0302,74.8742,74.9384,32400.0
2015-04-17 14:00:00,81.66,81.7,81.6,81.6,17900.0,74.9568,74.9935,74.9017,74.9017,17900.0
2015-04-17 14:10:00,81.58,81.59,81.43,81.52,11300.0,74.8834,74.8925,74.7457,74.8283,11300.0
2015-04-17 14:20:00,81.52,81.68,81.5,81.62,10900.0,74.8283,74.9752,74.8099,74.9201,10900.0
2015-04-17 14:30:00,81.62,81.68,81.54,81.68,6700.0,74.9201,74.9752,74.8466,74.9752,6700.0
2015-04-17 14:40:00,81.69,81.72,81.6,81.61,7800.0,74.9843,75.0119,74.9017,74.9109,7800.0
2015-04-17 14:50:00,81.61,81.7,81.58,81.65,5500.0,74.9109,74.9935,74.8834,74.9476,5500.0
2015-04-17 15:00:00,81.64,81.68,81.58,81.58,13200.0,74.9384,74.9752,74.8834,74.8834,13200.0
2015-04-17 15:10:00,81.57,81.68,81.57,81.63,13500.0,74.8742,74.9752,74.8742,74.9293,13500.0
2015-04-17 15:20:00,81.64,81.68,81.58,81.67,16500.0,74.9384,74.9752,74.8834,74.966,16500.0
2015-04-17 15:30:00,81.68,81.94,81.68,81.9,25000.0,74.9752,75.2138,74.9752,75.1771,25000.0
2015-04-17 15:40:00,81.89,82.03,81.85,81.86,43600.0,75.1679,75.2964,75.1312,75.1404,43600.0
2015-04-17 15:50:00,81.87,81.95,81.83,81.93,57900.0,75.1496,75.223,75.1128,75.2046,57900.0
2015-04-20 09:30:00,82.26,82.43,82.02,82.24,33800.0,75.5075,75.6636,75.2872,75.4892,33800.0
2015-04-20 09:40:00,82.24,82.35,82.17,82.35,19900.0,75.4892,75.5902,75.4249,75.5902,19900.0
2015-04-20 09:50:00,82.36,82.46,82.33,82.4,6000.0,75.5993,75.6911,75.5718,75.636,6000.0
2015-04-20 10:00:00,82.43,82.47,82.33,82.33,22000.0,75.6636,75.7003,75.5718,75.5718,22000.0
2015-04-20 10:10:00,82.3,82.3,81.99,82.09,15200.0,75.5443,75.5443,75.2597,75.3515,15200.0
2015-04-20 10:20:00,82.09,82.1,81.87,81.87,5600.0,75.3515,75.3607,75.1496,75.1496,5600.0
2015-04-20 10:30:00,81.89,81.9,81.77,81.77,9100.0,75.1679,75.1771,75.0578,75.0578,9100.0
2015-04-20 10:40:00,81.77,81.88,81.6,81.65,17900.0,75.0578,75.1587,74.9017,74.9476,17900.0
2015-04-20 10:50:00,81.67,81.89,81.67,81.81,8300.0,74.966,75.1679,74.966,75.0945,8300.0
2015-04-20 11:00:00,81.82,82.05,81.82,81.96,11000.0,75.1037,75.3148,75.1037,75.2322,11000.0
2015-04-20 11:10:00,81.95,81.95,81.63,81.63,13800.0,75.223,75.223,74.9293,74.9293,13800.0
2015-04-20 11:20:00,81.65,81.83,81.65,81.83,15400.0,74.9476,75.1128,74.9476,75.1128,15400.0
2015-04-20 11:30:00,81.83,81.9,81.82,81.82,6400.0,75.1128,75.1771,75.1037,75.1037,6400.0
2015-04-20 11:40:00,81.81,81.82,81.7,81.79,8200.0,75.0945,75.1037,74.9935,75.0761,8200.0
2015-04-20 11:50:00,81.79,81.84,81.78,81.83,5600.0,75.0761,75.122,75.0669,75.1128,5600.0
2015-04-20 12:00:00,81.84,81.88,81.55,81.56,19700.0,75.122,75.1587,74.8558,74.865,19700.0
2015-04-20 12:10:00,81.53,81.73,81.53,81.69,10300.0,74.8375,75.021,74.8375,74.9843,10300.0
2015-04-20 12:20:00,81.7,81.71,81.63,81.64,16800.0,74.9935,75.0027,74.9293,74.9384,16800.0
2015-04-20 12:30:00,81.68,81.68,81.59,81.63,10800.0,74.9752,74.9752,74.8925,74.9293,10800.0
2015-04-20 12:40:00,81.64,81.68,81.57,81.58,20100.0,74.9384,74.9752,74.8742,74.8834,20100.0
2015-04-20 12:50:00,81.57,81.61,81.57,81.59,13600.0,74.8742,74.9109,74.8742,74.8925,13600.0
2015-04-20 13:00:00,81.59,81.63,81.58,81.62,9400.0,74.8925,74.9293,74.8834,74.9201,9400.0
2015-04-20 13:10:00,81.62,81.73,81.62,81.7,6400.0,74.9201,75.021,74.9201,74.9935,6400.0
2015-04-20 13:20:00,81.71,81.73,81.63,81.68,9300.0,75.0027,75.021,74.9293,74.9752,9300.0
2015-04-20 13:30:00,81.7,81.7,81.63,81.65,8300.0,74.9935,74.9935,74.9293,74.9476,8300.0
2015-04-20 13:40:00,81.66,81.67,81.54,81.56,9200.0,74.9568,74.966,74.8466,74.865,9200.0
2015-04-20 13:50:00,81.57,81.62,81.56,81.56,10200.0,74.8742,74.9201,74.865,74.865,10200.0
2015-04-20 14:00:00,81.57,81.68,81.56,81.59,7500.0,74.8742,74.9752,74.865,74.8925,7500.0
2015-04-20 14:10:00,81.58,81.63,81.57,81.62,10900.0,74.8834,74.9293,74.8742,74.9201,10900.0
2015-04-20 14:20:00,81.61,81.65,81.61,81.63,7700.0,74.9109,74.9476,74.9109,74.9293,7700.0
2015-04-20 14:30:00,81.62,81.67,81.62,81.66,5900.0,74.9201,74.966,74.9201,74.9568,5900.0
2015-04-20 14:40:00,81.66,81.68,81.64,81.65,9500.0,74.9568,74.9752,74.9384,74.9476,9500.0
2015-04-20 14:50:00,81.67,81.67,81.62,81.65,9400.0,74.966,74.966,74.9201,74.9476,9400.0
2015-04-20 15:00:00,81.65,81.68,81.6,81.67,14600.0,74.9476,74.9752,74.9017,74.966,14600.0
2015-04-20 15:10:00,81.68,81.74,81.66,81.73,9600.0,74.9752,75.0302,74.9568,75.021,9600.0
2015-04-20 15:20:00,81.73,81.79,81.71,81.73,16800.0,75.021,75.0761,75.0027,75.021,16800.0
2015-04-20 15:30:00,81.74,81.79,81.66,81.68,16200.0,75.0302,75.0761,74.9568,74.9752,16200.0
2015-04-20 15:40:00,81.69,81.8,81.69,81.77,19500.0,74.9843,75.0853,74.9843,75.0578,19500.0
2015-04-20 15:50:00,81.77,81.8,81.69,81.74,50900.0,75.0578,75.0853,74.9843,75.0302,50900.0
2015-04-21 09:30:00,81.89,82.0,81.63,81.99,16200.0,75.1679,75.2689,74.9293,75.2597,16200.0
2015-04-21 09:40:00,81.9,82.13,81.86,81.96,14800.0,75.1771,75.3882,75.1404,75.2322,14800.0
2015-04-21 09:50:00,81.97,82.14,81.92,81.98,7100.0,75.2413,75.3974,75.1955,75.2505,7100.0
2015-04-21 10:00:00,81.92,82.06,81.74,81.84,7800.0,75.1955,75.324,75.0302,75.122,7800.0
2015-04-21 10:10:00,81.8,82.05,81.79,81.91,10100.0,75.0853,75.3148,75.0761,75.1863,10100.0
2015-04-21 10:20:00,81.92,81.95,81.77,81.77,5600.0,75.1955,75.223,75.0578,75.0578,5600.0
2015-04-21 10:30:00,81.73,81.78,81.65,81.71,16300.0,75.021,75.0669,74.9476,75.0027,16300.0
2015-04-21 10:40:00,81.65,81.67,81.45,81.45,29700.0,74.9476,74.966,74.764,74.764,29700.0
2015-04-21 10:50:00,81.44,81.57,81.44,81.45,24000.0,74.7549,74.8742,74.7549,74.764,24000.0
2015-04-21 11:00:00,81.49,81.69,81.48,81.69,10100.0,74.8007,74.9843,74.7916,74.9843,10100.0
2015-04-21 11:10:00,81.68,81.77,81.63,81.68,11100.0,74.9752,75.0578,74.9293,74.9752,11100.0
2015-04-21 11:20:00,81.65,81.66,81.53,81.56,9100.0,74.9476,74.9568,74.8375,74.865,9100.0
2015-04-21 11:30:00,81.58,81.71,81.55,81.62,11700.0,74.8834,75.0027,74.8558,74.9201,11700.0
2015-04-21 11:40:00,81.62,81.63,81.22,81.35,27800.0,74.9201,74.9293,74.5529,74.6722,27800.0
2015-04-21 11:50:00,81.31,81.47,81.2,81.47,12300.0,74.6355,74.7824,74.5346,74.7824,12300.0
2015-04-21 12:00:00,81.43,81.56,81.39,81.56,4500.0,74.7457,74.865,74.709,74.865,4500.0
2015-04-21 12:10:00,81.58,81.69,81.52,81.57,4900.0,74.8834,74.9843,74.8283,74.8742,4900.0
2015-04-21 12:20:00,81.54,81.75,81.51,81.64,19200.0,74.8466,75.0394,74.8191,74.9384,19200.0
2015-04-21 12:30:00,81.66,81.73,81.66,81.72,4100.0,74.9568,75.021,74.9568,75.0119,4100.0
2015-04-21 12:40:00,81.7,81.7,81.56,81.62,3400.0,74.9935,74.9935,74.865,74.9201,3400.0
2015-04-21 12:50:00,81.63,81.65,81.57,81.58,3200.0,74.9293,74.9476,74.8742,74.8834,3200.0
2015-04-21 13:00:00,81.61,81.7,81.61,81.61,4000.0,74.9109,74.9935,74.9109,74.9109,4000.0
2015-04-21 13:10:00,81.62,81.76,81.61,81.68,4400.0,74.9201,75.0486,74.9109,74.9752,4400.0
2015-04-21 13:20:00,81.65,81.74,81.64,81.7,3300.0,74.9476,75.0302,74.9384,74.9935,3300.0
2015-04-21 13:30:00,81.67,81.67,81.49,81.5,4800.0,74.966,74.966,74.8007,74.8099,4800.0
2015-04-21 13:40:00,81.47,81.52,81.44,81.45,5600.0,74.7824,74.8283,74.7549,74.764,5600.0
2015-04-21 13:50:00,81.43,81.58,81.43,81.54,5900.0,74.7457,74.8834,74.7457,74.8466,5900.0
2015-04-21 14:00:00,81.52,81.53,81.44,81.51,5500.0,74.8283,74.8375,74.7549,74.8191,5500.0
2015-04-21 14:10:00,81.52,81.55,81.46,81.51,5600.0,74.8283,74.8558,74.7732,74.8191,5600.0
2015-04-21 14:20:00,81.52,81.61,81.48,81.57,5500.0,74.8283,74.9109,74.7916,74.8742,5500.0
2015-04-21 14:30:00,81.61,81.65,81.59,81.61,7100.0,74.9109,74.9476,74.8925,74.9109,7100.0
2015-04-21 14:40:00,81.62,81.67,81.56,81.65,9700.0,74.9201,74.966,74.865,74.9476,9700.0
2015-04-21 14:50:00,81.65,81.65,81.56,81.63,8700.0,74.9476,74.9476,74.865,74.9293,8700.0
2015-04-21 15:00:00,81.63,81.67,81.58,81.6,11400.0,74.9293,74.966,74.8834,74.9017,11400.0
2015-04-21 15:10:00,81.59,81.66,81.55,81.55,12200.0,74.8925,74.9568,74.8558,74.8558,12200.0
2015-04-21 15:20:00,81.55,81.56,81.39,81.43,21000.0,74.8558,74.865,74.709,74.7457,21000.0
2015-04-21 15:30:00,81.44,81.5,81.37,81.5,14100.0,74.7549,74.8099,74.6906,74.8099,14100.0
2015-04-21 15:40:00,81.51,81.58,81.37,81.37,32400.0,74.8191,74.8834,74.6906,74.6906,32400.0
2015-04-21 15:50:00,81.38,81.43,81.35,81.38,69100.0,74.6998,74.7457,74.6722,74.6998,69100.0
2015-04-22 09:30:00,81.46,81.66,81.12,81.49,45700.0,74.7732,74.9568,74.4611,74.8007,45700.0
2015-04-22 09:40:00,81.4,81.45,81.09,81.12,6200.0,74.7181,74.764,74.4336,74.4611,6200.0
2015-04-22 09:50:00,81.14,81.18,80.8,80.87,12200.0,74.4795,74.5162,74.1674,74.2316,12200.0
2015-04-22 10:00:00,80.91,81.09,80.84,80.91,14200.0,74.2684,74.4336,74.2041,74.2684,14200.0
2015-04-22 10:10:00,80.91,81.04,80.77,80.82,19400.0,74.2684,74.3877,74.1398,74.1857,19400.0
2015-04-22 10:20:00,80.85,80.9,80.71,80.86,19200.0,74.2133,74.2592,74.0848,74.2225,19200.0
2015-04-22 10:30:00,80.87,80.89,80.79,80.85,16600.0,74.2316,74.25,74.1582,74.2133,16600.0
2015-04-22 10:40:00,80.84,81.06,80.75,80.99,32600.0,74.2041,74.406,74.1215,74.3418,32600.0
2015-04-22 10:50:00,81.03,81.13,80.87,80.94,39100.0,74.3785,74.4703,74.2316,74.2959,39100.0
2015-04-22 11:00:00,80.94,81.04,80.93,81.02,14800.0,74.2959,74.3877,74.2867,74.3693,14800.0
2015-04-22 11:10:00,81.03,81.2,81.03,81.09,13900.0,74.3785,74.5346,74.3785,74.4336,13900.0
2015-04-22 11:20:00,81.09,81.09,80.94,81.01,21300.0,74.4336,74.4336,74.2959,74.3601,21300.0
2015-04-22 11:30:00,81.01,81.1,80.76,80.8,9900.0,74.3601,74.4428,74.1307,74.1674,9900.0
2015-04-22 11:40:00,80.81,80.84,80.74,80.75,12400.0,74.1766,74.2041,74.1123,74.1215,12400.0
2015-04-22 11:50:00,80.75,80.75,80.71,80.73,8900.0,74.1215,74.1215,74.0848,74.1031,8900.0
2015-04-22 12:00:00,80.76,80.77,80.67,80.72,14000.0,74.1307,74.1398,74.0481,74.094,14000.0
2015-04-22 12:10:00,80.73,80.85,80.73,80.81,8400.0,74.1031,74.2133,74.1031,74.1766,8400.0
2015-04-22 12:20:00,80.8,80.8,80.64,80.68,7600.0,74.1674,74.1674,74.0205,74.0572,7600.0
2015-04-22 12:30:00,80.69,80.71,80.58,80.62,8900.0,74.0664,74.0848,73.9654,74.0022,8900.0
2015-04-22 12:40:00,80.63,80.71,80.63,80.7,5300.0,74.0113,74.0848,74.0113,74.0756,5300.0
2015-04-22 12:50:00,80.72,80.73,80.67,80.68,4700.0,74.094,74.1031,74.0481,74.0572,4700.0
2015-04-22 13:00:00,80.72,80.72,80.6,80.65,8300.0,74.094,74.094,73.9838,74.0297,8300.0
2015-04-22 13:10:00,80.67,80.75,80.67,80.67,3900.0,74.0481,74.1215,74.0481,74.0481,3900.0
2015-04-22 13:20:00,80.66,80.73,80.6,80.6,5500.0,74.0389,74.1031,73.9838,73.9838,5500.0
2015-04-22 13:30:00,80.6,80.81,80.6,80.81,8800.0,73.9838,74.1766,73.9838,74.1766,8800.0
2015-04-22 13:40:00,80.82,80.95,80.82,80.93,5900.0,74.1857,74.3051,74.1857,74.2867,5900.0
2015-04-22 13:50:00,80.93,80.96,80.89,80.89,7700.0,74.2867,74.3143,74.25,74.25,7700.0
2015-04-22 14:00:00,80.9,80.93,80.88,80.88,11300.0,74.2592,74.2867,74.2408,74.2408,11300.0
2015-04-22 14:10:00,80.88,80.89,80.8,80.8,10500.0,74.2408,74.25,74.1674,74.1674,10500.0
2015-04-22 14:20:00,80.79,80.83,80.77,80.81,7100.0,74.1582,74.1949,74.1398,74.1766,7100.0
2015-04-22 14:30:00,80.82,80.93,80.8,80.9,7900.0,74.1857,74.2867,74.1674,74.2592,7900.0
2015-04-22 14:40:00,80.91,80.91,80.77,80.84,7800.0,74.2684,74.2684,74.1398,74.2041,7800.0
2015-04-22 14:50:00,80.83,80.85,80.78,80.79,10900.0,74.1949,74.2133,74.149,74.1582,10900.0
2015-04-22 15:00:00,80.79,80.87,80.79,80.8,12200.0,74.1582,74.2316,74.1582,74.1674,12200.0
2015-04-22 15:10:00,80.81,80.84,80.76,80.81,12500.0,74.1766,74.2041,74.1307,74.1766,12500.0
2015-04-22 15:20:00,80.81,80.89,80.79,80.82,28400.0,74.1766,74.25,74.1582,74.1857,28400.0
2015-04-22 15:30:00,80.82,80.91,80.77,80.84,25700.0,74.1857,74.2684,74.1398,74.2041,25700.0
2015-04-22 15:40:00,80.82,80.94,80.8,80.83,36000.0,74.1857,74.2959,74.1674,74.1949,36000.0
2015-04-22 15:50:00,80.84,80.95,80.84,80.88,50900.0,74.2041,74.3051,74.2041,74.2408,50900.0
2015-04-23 09:30:00,80.88,81.13,80.66,81.13,16300.0,74.2408,74.4703,74.0389,74.4703,16300.0
2015-04-23 09:40:00,81.04,81.28,80.9,80.99,14500.0,74.3877,74.608,74.2592,74.3418,14500.0
2015-04-23 09:50:00,80.99,81.19,80.96,81.19,6200.0,74.3418,74.5254,74.3143,74.5254,6200.0
2015-04-23 10:00:00,81.14,81.29,80.96,81.15,21700.0,74.4795,74.6172,74.3143,74.4887,21700.0
2015-04-23 10:10:00,81.14,81.18,81.01,81.07,11600.0,74.4795,74.5162,74.3601,74.4152,11600.0
2015-04-23 10:20:00,81.05,81.17,81.02,81.1,13300.0,74.3969,74.507,74.3693,74.4428,13300.0
2015-04-23 10:30:00,81.13,81.17,81.04,81.12,12300.0,74.4703,74.507,74.3877,74.4611,12300.0
2015-04-23 10:40:00,81.12,81.37,81.12,81.25,11300.0,74.4611,74.6906,74.4611,74.5804,11300.0
2015-04-23 10:50:00,81.26,81.26,81.08,81.21,17700.0,74.5896,74.5896,74.4244,74.5437,17700.0
2015-04-23 11:00:00,81.22,81.29,81.06,81.21,11700.0,74.5529,74.6172,74.406,74.5437,11700.0
2015-04-23 11:10:00,81.2,81.23,81.1,81.11,9600.0,74.5346,74.5621,74.4428,74.4519,9600.0
2015-04-23 11:20:00,81.14,81.18,81.03,81.08,11000.0,74.4795,74.5162,74.3785,74.4244,11000.0
2015-04-23 11:30:00,81.05,81.26,81.04,81.14,11000.0,74.3969,74.5896,74.3877,74.4795,11000.0
2015-04-23 11:40:00,81.09,81.16,81.05,81.1,13000.0,74.4336,74.4978,74.3969,74.4428,13000.0
2015-04-23 11:50:00,81.15,81.4,81.15,81.38,7100.0,74.4887,74.7181,74.4887,74.6998,7100.0
2015-04-23 12:00:00,81.39,81.45,81.33,81.42,8800.0,74.709,74.764,74.6539,74.7365,8800.0
2015-04-23 12:10:00,81.41,81.72,81.39,81.7,10400.0,74.7273,75.0119,74.709,74.9935,10400.0
2015-04-23 12:20:00,81.67,81.67,81.57,81.63,6300.0,74.966,74.966,74.8742,74.9293,6300.0
2015-04-23 12:30:00,81.62,81.87,81.59,81.85,17200.0,74.9201,75.1496,74.8925,75.1312,17200.0
2015-04-23 12:40:00,81.84,82.04,81.84,81.96,13400.0,75.122,75.3056,75.122,75.2322,13400.0
2015-04-23 12:50:00,81.98,82.06,81.9,81.92,13600.0,75.2505,75.324,75.1771,75.1955,13600.0
2015-04-23 13:00:00,81.94,82.05,81.88,82.03,18600.0,75.2138,75.3148,75.1587,75.2964,18600.0
2015-04-23 13:10:00,82.0,82.24,81.99,82.2,26900.0,75.2689,75.4892,75.2597,75.4525,26900.0
2015-04-23 13:20:00,82.21,82.39,82.2,82.36,26300.0,75.4616,75.6269,75.4525,75.5993,26300.0
2015-04-23 13:30:00,82.34,82.37,82.26,82.29,13800.0,75.581,75.6085,75.5075,75.5351,13800.0
2015-04-23 13:40:00,82.29,82.35,82.28,82.34,11200.0,75.5351,75.5902,75.5259,75.581,11200.0
2015-04-23 13:50:00,82.34,82.5,82.3,82.47,16700.0,75.581,75.7278,75.5443,75.7003,16700.0
2015-04-23 14:00:00,82.49,82.5,82.35,82.38,15800.0,75.7187,75.7278,75.5902,75.6177,15800.0
2015-04-23 14:10:00,82.38,82.48,82.34,82.48,18600.0,75.6177,75.7095,75.581,75.7095,18600.0
2015-04-23 14:20:00,82.48,82.53,82.45,82.5,13700.0,75.7095,75.7554,75.6819,75.7278,13700.0
2015-04-23 14:30:00,82.48,82.55,82.48,82.48,9000.0,75.7095,75.7737,75.7095,75.7095,9000.0
2015-04-23 14:40:00,82.48,82.49,82.43,82.48,8400.0,75.7095,75.7187,75.6636,75.7095,8400.0
2015-04-23 14:50:00,82.48,82.51,82.41,82.47,14900.0,75.7095,75.737,75.6452,75.7003,14900.0
2015-04-23 15:00:00,82.46,82.52,82.45,82.51,15700.0,75.6911,75.7462,75.6819,75.737,15700.0
2015-04-23 15:10:00,82.51,82.59,82.5,82.55,18200.0,75.737,75.8105,75.7278,75.7737,18200.0
2015-04-23 15:20:00,82.56,82.59,82.46,82.52,26100.0,75.7829,75.8105,75.6911,75.7462,26100.0
2015-04-23 15:30:00,82.52,82.58,82.35,82.57,36600.0,75.7462,75.8013,75.5902,75.7921,36600.0
2015-04-23 15:40:00,82.57,82.59,82.4,82.4,43300.0,75.7921,75.8105,75.636,75.636,43300.0
2015-04-23 15:50:00,82.4,82.6,82.32,82.33,151500.0,75.636,75.8196,75.5626,75.5718,151500.0
2015-04-24 09:30:00,82.45,82.7,82.23,82.23,14300.0,75.6819,75.9114,75.48,75.48,14300.0
2015-04-24 09:40:00,82.28,82.42,82.15,82.27,6600.0,75.5259,75.6544,75.4066,75.5167,6600.0
2015-04-24 09:50:00,82.3,82.4,82.23,82.35,10800.0,75.5443,75.636,75.48,75.5902,10800.0
2015-04-24 10:00:00,82.36,82.36,82.15,82.2,7900.0,75.5993,75.5993,75.4066,75.4525,7900.0
2015-04-24 10:10:00,82.12,82.3,82.12,82.17,3100.0,75.379,75.5443,75.379,75.4249,3100.0
2015-04-24 10:20:00,82.16,82.39,82.15,82.34,63300.0,75.4157,75.6269,75.4066,75.581,63300.0
2015-04-24 10:30:00,82.38,82.55,82.33,82.4,7400.0,75.6177,75.7737,75.5718,75.636,7400.0
2015-04-24 10:40:00,82.42,82.5,82.39,82.43,12600.0,75.6544,75.7278,75.6269,75.6636,12600.0
2015-04-24 10:50:00,82.42,82.56,82.37,82.53,7300.0,75.6544,75.7829,75.6085,75.7554,7300.0
2015-04-24 11:00:00,82.5,82.67,82.42,82.64,9400.0,75.7278,75.8839,75.6544,75.8563,9400.0
2015-04-24 11:10:00,82.65,82.73,82.63,82.7,5400.0,75.8655,75.939,75.8472,75.9114,5400.0
2015-04-24 11:20:00,82.73,82.79,82.71,82.76,7300.0,75.939,75.994,75.9206,75.9665,7300.0
2015-04-24 11:30:00,82.75,82.77,82.67,82.76,7500.0,75.9573,75.9757,75.8839,75.9665,7500.0
2015-04-24 11:40:00,82.77,82.88,82.76,82.81,9200.0,75.9757,76.0766,75.9665,76.0124,9200.0
2015-04-24 11:50:00,82.8,82.81,82.72,82.73,6400.0,76.0032,76.0124,75.9298,75.939,6400.0
2015-04-24 12:00:00,82.73,83.0,82.73,82.98,32000.0,75.939,76.1868,75.939,76.1684,32000.0
2015-04-24 12:10:00,82.96,83.01,82.95,82.99,9900.0,76.1501,76.196,76.1409,76.1776,9900.0
2015-04-24 12:20:00,82.99,83.0,82.88,82.88,6300.0,76.1776,76.1868,76.0766,76.0766,6300.0
2015-04-24 12:30:00,82.85,82.87,82.81,82.85,5800.0,76.0491,76.0675,76.0124,76.0491,5800.0
2015-04-24 12:40:00,82.83,82.91,82.83,82.89,4500.0,76.0308,76.1042,76.0308,76.0858,4500.0
2015-04-24 12:50:00,82.89,82.95,82.83,82.83,5000.0,76.0858,76.1409,76.0308,76.0308,5000.0
2015-04-24 13:00:00,82.82,82.83,82.68,82.74,7400.0,76.0216,76.0308,75.8931,75.9481,7400.0
2015-04-24 13:10:00,82.73,82.87,82.7,82.87,8600.0,75.939,76.0675,75.9114,76.0675,8600.0
2015-04-24 13:20:00,82.87,82.99,82.81,82.99,5500.0,76.0675,76.1776,76.0124,76.1776,5500.0
2015-04-24 13:30:00,82.99,83.0,82.87,82.89,6500.0,76.1776,76.1868,76.0675,76.0858,6500.0
2015-04-24 13:40:00,82.87,83.07,82.85,82.96,9700.0,76.0675,76.2511,76.0491,76.1501,9700.0
2015-04-24 13:50:00,82.97,83.03,82.95,83.02,6900.0,76.1593,76.2143,76.1409,76.2052,6900.0
2015-04-24 14:00:00,83.02,83.09,83.01,83.05,6400.0,76.2052,76.2694,76.196,76.2327,6400.0
2015-04-24 14:10:00,83.05,83.14,83.03,83.03,6700.0,76.2327,76.3153,76.2143,76.2143,6700.0
2015-04-24 14:20:00,83.04,83.2,83.04,83.18,13100.0,76.2235,76.3704,76.2235,76.352,13100.0
2015-04-24 14:30:00,83.19,83.31,83.16,83.3,15100.0,76.3612,76.4713,76.3337,76.4622,15100.0
2015-04-24 14:40:00,83.29,83.42,83.27,83.35,24900.0,76.453,76.5723,76.4346,76.5081,24900.0
2015-04-24 14:50:00,83.36,83.36,83.24,83.25,15700.0,76.5172,76.5172,76.4071,76.4163,15700.0
2015-04-24 15:00:00,83.26,83.32,83.23,83.28,16500.0,76.4255,76.4805,76.3979,76.4438,16500.0
2015-04-24 15:10:00,83.28,83.33,83.24,83.24,14100.0,76.4438,76.4897,76.4071,76.4071,14100.0
2015-04-24 15:20:00,83.24,83.29,83.16,83.24,27600.0,76.4071,76.453,76.3337,76.4071,27600.0
2015-04-24 15:30:00,83.23,83.39,83.17,83.39,52900.0,76.3979,76.5448,76.3428,76.5448,52900.0
2015-04-24 15:40:00,83.38,83.44,83.31,83.44,63100.0,76.5356,76.5907,76.4713,76.5907,63100.0
2015-04-24 15:50:00,83.42,83.49,83.37,83.46,137300.0,76.5723,76.6366,76.5264,76.609,137300.0
2015-04-27 09:30:00,83.96,83.98,83.43,83.59,15400.0,77.068,77.0864,76.5815,76.7284,15400.0
2015-04-27 09:40:00,83.41,83.72,83.39,83.72,8400.0,76.5631,76.8477,76.5448,76.8477,8400.0
2015-04-27 09:50:00,83.68,83.98,83.58,83.97,17300.0,76.811,77.0864,76.7192,77.0772,17300.0
2015-04-27 10:00:00,83.96,84.03,83.86,83.88,11400.0,77.068,77.1322,76.9762,76.9946,11400.0
2015-04-27 10:10:00,83.9,83.9,83.69,83.76,8400.0,77.0129,77.0129,76.8202,76.8844,8400.0
2015-04-27 10:20:00,83.76,83.87,83.72,83.85,5700.0,76.8844,76.9854,76.8477,76.967,5700.0
2015-04-27 10:30:00,83.83,83.83,83.62,83.65,6800.0,76.9487,76.9487,76.7559,76.7834,6800.0
2015-04-27 10:40:00,83.64,83.75,83.61,83.73,10500.0,76.7743,76.8752,76.7467,76.8569,10500.0
2015-04-27 10:50:00,83.71,83.73,83.59,83.72,11500.0,76.8385,76.8569,76.7284,76.8477,11500.0
2015-04-27 11:00:00,83.72,83.72,83.63,83.67,8400.0,76.8477,76.8477,76.7651,76.8018,8400.0
2015-04-27 11:10:00,83.64,83.66,83.58,83.59,11300.0,76.7743,76.7926,76.7192,76.7284,11300.0
2015-04-27 11:20:00,83.59,83.63,83.52,83.6,6200.0,76.7284,76.7651,76.6641,76.7375,6200.0
2015-04-27 11:30:00,83.67,83.67,83.56,83.57,9000.0,76.8018,76.8018,76.7008,76.71,9000.0
2015-04-27 11:40:00,83.57,83.58,83.48,83.49,7700.0,76.71,76.7192,76.6274,76.6366,7700.0
2015-04-27 11:50:00,83.48,83.53,83.45,83.49,9400.0,76.6274,76.6733,76.5999,76.6366,9400.0
2015-04-27 12:00:00,83.48,83.51,83.44,83.47,5400.0,76.6274,76.6549,76.5907,76.6182,5400.0
2015-04-27 12:10:00,83.45,83.45,83.38,83.4,20700.0,76.5999,76.5999,76.5356,76.554,20700.0
2015-04-27 12:20:00,83.41,83.48,83.39,83.39,5700.0,76.5631,76.6274,76.5448,76.5448,5700.0
2015-04-27 12:30:00,83.39,83.49,83.38,83.48,11600.0,76.5448,76.6366,76.5356,76.6274,11600.0
2015-04-27 12:40:00,83.47,83.47,83.41,83.43,15500.0,76.6182,76.6182,76.5631,76.5815,15500.0
2015-04-27 12:50:00,83.43,83.43,83.33,83.38,13200.0,76.5815,76.5815,76.4897,76.5356,13200.0
2015-04-27 13:00:00,83.38,83.39,83.28,83.37,6000.0,76.5356,76.5448,76.4438,76.5264,6000.0
2015-04-27 13:10:00,83.38,83.38,83.24,83.26,10900.0,76.5356,76.5356,76.4071,76.4255,10900.0
2015-04-27 13:20:00,83.24,83.32,83.2,83.32,5400.0,76.4071,76.4805,76.3704,76.4805,5400.0
2015-04-27 13:30:00,83.33,83.33,83.19,83.25,16000.0,76.4897,76.4897,76.3612,76.4163,16000.0
2015-04-27 13:40:00,83.24,83.26,83.19,83.2,5000.0,76.4071,76.4255,76.3612,76.3704,5000.0
2015-04-27 13:50:00,83.21,83.23,83.15,83.23,6500.0,76.3796,76.3979,76.3245,76.3979,6500.0
2015-04-27 14:00:00,83.24,83.25,83.17,83.23,4900.0,76.4071,76.4163,76.3428,76.3979,4900.0
2015-04-27 14:10:00,83.24,83.24,83.11,83.19,4600.0,76.4071,76.4071,76.2878,76.3612,4600.0
2015-04-27 14:20:00,83.2,83.27,83.19,83.2,4700.0,76.3704,76.4346,76.3612,76.3704,4700.0
2015-04-27 14:30:00,83.2,83.2,83.0,83.0,7600.0,76.3704,76.3704,76.1868,76.1868,7600.0
2015-04-27 14:40:00,83.04,83.14,83.02,83.04,11400.0,76.2235,76.3153,76.2052,76.2235,11400.0
2015-04-27 14:50:00,83.04,83.04,82.98,83.0,6400.0,76.2235,76.2235,76.1684,76.1868,6400.0
2015-04-27 15:00:00,83.04,83.12,83.0,83.1,11800.0,76.2235,76.2969,76.1868,76.2786,11800.0
2015-04-27 15:10:00,83.11,83.11,82.92,82.94,19700.0,76.2878,76.2878,76.1134,76.1317,19700.0
2015-04-27 15:20:00,82.95,83.12,82.94,83.07,22600.0,76.1409,76.2969,76.1317,76.2511,22600.0
2015-04-27 15:30:00,83.09,83.14,83.03,83.12,31000.0,76.2694,76.3153,76.2143,76.2969,31000.0
2015-04-27 15:40:00,83.1,83.15,83.03,83.05,49900.0,76.2786,76.3245,76.2143,76.2327,49900.0
2015-04-27 15:50:00,83.05,83.16,83.03,83.12,79900.0,76.2327,76.3337,76.2143,76.2969,79900.0
2015-04-28 09:30:00,82.78,83.09,82.61,82.62,37400.0,75.9849,76.2694,75.8288,75.838,37400.0
2015-04-28 09:40:00,82.65,82.8,82.56,82.57,10000.0,75.8655,76.0032,75.7829,75.7921,10000.0
2015-04-28 09:50:00,82.57,82.65,82.31,82.31,13900.0,75.7921,75.8655,75.5534,75.5534,13900.0
2015-04-28 10:00:00,82.31,82.41,81.96,81.98,16400.0,75.5534,75.6452,75.2322,75.2505,16400.0
2015-04-28 10:10:00,82.0,82.22,81.82,82.21,33900.0,75.2689,75.4708,75.1037,75.4616,33900.0
2015-04-28 10:20:00,82.21,82.25,82.01,82.01,16400.0,75.4616,75.4984,75.2781,75.2781,16400.0
2015-04-28 10:30:00,82.02,82.32,82.02,82.32,36200.0,75.2872,75.5626,75.2872,75.5626,36200.0
2015-04-28 10:40:00,82.31,82.53,82.31,82.53,7200.0,75.5534,75.7554,75.5534,75.7554,7200.0
2015-04-28 10:50:00,82.56,82.66,82.5,82.64,23900.0,75.7829,75.8747,75.7278,75.8563,23900.0
2015-04-28 11:00:00,82.66,82.68,82.6,82.65,35000.0,75.8747,75.8931,75.8196,75.8655,35000.0
2015-04-28 11:10:00,82.64,82.79,82.63,82.7,24100.0,75.8563,75.994,75.8472,75.9114,24100.0
2015-04-28 11:20:00,82.69,82.78,82.59,82.75,34500.0,75.9022,75.9849,75.8105,75.9573,34500.0
2015-04-28 11:30:00,82.75,82.8,82.68,82.7,24700.0,75.9573,76.0032,75.8931,75.9114,24700.0
2015-04-28 11:40:00,82.72,82.73,82.57,82.64,11700.0,75.9298,75.939,75.7921,75.8563,11700.0
2015-04-28 11:50:00,82.64,82.71,82.62,82.66,10500.0,75.8563,75.9206,75.838,75.8747,10500.0
2015-04-28 12:00:00,82.67,82.69,82.54,82.65,9300.0,75.8839,75.9022,75.7646,75.8655,9300.0
2015-04-28 12:10:00,82.64,82.66,82.51,82.52,7300.0,75.8563,75.8747,75.737,75.7462,7300.0
2015-04-28 12:20:00,82.51,82.64,82.48,82.59,10100.0,75.737,75.8563,75.7095,75.8105,10100.0
2015-04-28 12:30:00,82.58,82.6,82.45,82.46,14000.0,75.8013,75.8196,75.6819,75.6911,14000.0
2015-04-28 12:40:00,82.46,82.56,82.44,82.48,7300.0,75.6911,75.7829,75.6728,75.7095,7300.0
2015-04-28 12:50:00,82.49,82.57,82.42,82.56,6000.0,75.7187,75.7921,75.6544,75.7829,6000.0
2015-04-28 13:00:00,82.54,82.57,82.5,82.53,9100.0,75.7646,75.7921,75.7278,75.7554,9100.0
2015-04-28 13:10:00,82.54,82.57,82.51,82.55,5000.0,75.7646,75.7921,75.737,75.7737,5000.0
2015-04-28 13:20:00,82.53,82.57,82.49,82.54,7500.0,75.7554,75.7921,75.7187,75.7646,7500.0
2015-04-28 13:30:00,82.54,82.63,82.5,82.63,5300.0,75.7646,75.8472,75.7278,75.8472,5300.0
2015-04-28 13:40:00,82.65,82.67,82.61,82.62,4900.0,75.8655,75.8839,75.8288,75.838,4900.0
2015-04-28 13:50:00,82.61,82.62,82.55,82.55,4500.0,75.8288,75.838,75.7737,75.7737,4500.0
2015-04-28 14:00:00,82.54,82.54,82.44,82.52,13200.0,75.7646,75.7646,75.6728,75.7462,13200.0
2015-04-28 14:10:00,82.52,82.8,82.52,82.75,19000.0,75.7462,76.0032,75.7462,75.9573,19000.0
2015-04-28 14:20:00,82.75,82.76,82.68,82.74,9600.0,75.9573,75.9665,75.8931,75.9481,9600.0
2015-04-28 14:30:00,82.73,82.84,82.69,82.84,10900.0,75.939,76.0399,75.9022,76.0399,10900.0
2015-04-28 14:40:00,82.83,82.93,82.83,82.9,10800.0,76.0308,76.1225,76.0308,76.095,10800.0
2015-04-28 14:50:00,82.91,82.99,82.85,82.97,10500.0,76.1042,76.1776,76.0491,76.1593,10500.0
2015-04-28 15:00:00,82.96,83.07,82.95,83.03,15700.0,76.1501,76.2511,76.1409,76.2143,15700.0
2015-04-28 15:10:00,83.04,83.1,82.99,83.01,19800.0,76.2235,76.2786,76.1776,76.196,19800.0
2015-04-28 15:20:00,83.01,83.06,82.99,83.01,15200.0,76.196,76.2419,76.1776,76.196,15200.0
2015-04-28 15:30:00,83.01,83.07,83.01,83.03,25100.0,76.196,76.2511,76.196,76.2143,25100.0
2015-04-28 15:40:00,83.03,83.09,83.0,83.0,29600.0,76.2143,76.2694,76.1868,76.1868,29600.0
2015-04-28 15:50:00,82.98,83.14,82.95,83.12,56000.0,76.1684,76.3153,76.1409,76.2969,56000.0
2015-04-29 09:30:00,82.43,82.71,82.19,82.49,26400.0,75.6636,75.9206,75.4433,75.7187,26400.0
2015-04-29 09:40:00,82.41,82.49,82.11,82.47,29300.0,75.6452,75.7187,75.3699,75.7003,29300.0
2015-04-29 09:50:00,82.46,82.5,82.23,82.32,10100.0,75.6911,75.7278,75.48,75.5626,10100.0
2015-04-29 10:00:00,82.32,82.34,81.86,81.92,16400.0,75.5626,75.581,75.1404,75.1955,16400.0
2015-04-29 10:10:00,81.93,82.04,81.81,81.98,9900.0,75.2046,75.3056,75.0945,75.2505,9900.0
2015-04-29 10:20:00,81.92,82.01,81.78,81.97,17000.0,75.1955,75.2781,75.0669,75.2413,17000.0
2015-04-29 10:30:00,81.94,82.1,81.94,81.96,9700.0,75.2138,75.3607,75.2138,75.2322,9700.0
2015-04-29 10:40:00,81.97,82.14,81.97,82.1,10300.0,75.2413,75.3974,75.2413,75.3607,10300.0
2015-04-29 10:50:00,82.09,82.23,82.08,82.22,11700.0,75.3515,75.48,75.3423,75.4708,11700.0
2015-04-29 11:00:00,82.18,82.53,82.18,82.52,13200.0,75.4341,75.7554,75.4341,75.7462,13200.0
2015-04-29 11:10:00,82.52,82.81,82.46,82.72,17500.0,75.7462,76.0124,75.6911,75.9298,17500.0
2015-04-29 11:20:00,82.74,82.85,82.55,82.59,15600.0,75.9481,76.0491,75.7737,75.8105,15600.0
2015-04-29 11:30:00,82.6,82.7,82.59,82.69,6200.0,75.8196,75.9114,75.8105,75.9022,6200.0
2015-04-29 11:40:00,82.7,82.72,82.63,82.66,8400.0,75.9114,75.9298,75.8472,75.8747,8400.0
2015-04-29 11:50:00,82.66,82.9,82.65,82.9,14700.0,75.8747,76.095,75.8655,76.095,14700.0
2015-04-29 12:00:00,82.92,82.92,82.72,82.76,9400.0,76.1134,76.1134,75.9298,75.9665,9400.0
2015-04-29 12:10:00,82.76,82.76,82.57,82.6,7400.0,75.9665,75.9665,75.7921,75.8196,7400.0
2015-04-29 12:20:00,82.58,82.67,82.56,82.65,10600.0,75.8013,75.8839,75.7829,75.8655,10600.0
2015-04-29 12:30:00,82.63,82.64,82.57,82.59,6100.0,75.8472,75.8563,75.7921,75.8105,6100.0
2015-04-29 12:40:00,82.56,82.77,82.55,82.77,8500.0,75.7829,75.9757,75.7737,75.9757,8500.0
2015-04-29 12:50:00,82.79,82.91,82.7,82.86,7200.0,75.994,76.1042,75.9114,76.0583,7200.0
2015-04-29 13:00:00,82.86,82.86,82.71,82.81,5800.0,76.0583,76.0583,75.9206,76.0124,5800.0
2015-04-29 13:10:00,82.8,82.89,82.69,82.86,8900.0,76.0032,76.0858,75.9022,76.0583,8900.0
2015-04-29 13:20:00,82.83,82.92,82.74,82.75,7100.0,76.0308,76.1134,75.9481,75.9573,7100.0
2015-04-29 13:30:00,82.77,82.79,82.74,82.79,4700.0,75.9757,75.994,75.9481,75.994,4700.0
2015-04-29 13:40:00,82.78,82.92,82.77,82.88,8100.0,75.9849,76.1134,75.9757,76.0766,8100.0
2015-04-29 13:50:00,82.88,82.95,82.82,82.84,8500.0,76.0766,76.1409,76.0216,76.0399,8500.0
2015-04-29 14:00:00,82.91,83.12,82.71,82.81,25400.0,76.1042,76.2969,75.9206,76.0124,25400.0
2015-04-29 14:10:00,82.84,82.88,82.67,82.88,7600.0,76.0399,76.0766,75.8839,76.0766,7600.0
2015-04-29 14:20:00,82.85,82.99,82.81,82.95,9800.0,76.0491,76.1776,76.0124,76.1409,9800.0
2015-04-29 14:30:00,82.98,83.2,82.96,83.04,12000.0,76.1684,76.3704,76.1501,76.2235,12000.0
2015-04-29 14:40:00,83.11,83.27,83.09,83.22,6700.0,76.2878,76.4346,76.2694,76.3887,6700.0
2015-04-29 14:50:00,83.22,83.38,83.18,83.18,20500.0,76.3887,76.5356,76.352,76.352,20500.0
2015-04-29 15:00:00,83.2,83.23,82.98,83.0,16900.0,76.3704,76.3979,76.1684,76.1868,16900.0
2015-04-29 15:10:00,83.0,83.07,82.84,83.07,16700.0,76.1868,76.2511,76.0399,76.2511,16700.0
2015-04-29 15:20:00,83.07,83.13,83.03,83.11,14000.0,76.2511,76.3061,76.2143,76.2878,14000.0
2015-04-29 15:30:00,83.09,83.15,83.04,83.09,25800.0,76.2694,76.3245,76.2235,76.2694,25800.0
2015-04-29 15:40:00,83.09,83.15,82.99,83.15,44300.0,76.2694,76.3245,76.1776,76.3245,44300.0
2015-04-29 15:50:00,83.15,83.15,83.02,83.09,68400.0,76.3245,76.3245,76.2052,76.2694,68400.0
2015-04-30 09:30:00,83.08,85.09,83.08,84.66,91000.0,76.2602,78.1052,76.2602,77.7105,91000.0
2015-04-30 09:40:00,84.54,84.89,84.4,84.4,38300.0,77.6004,77.9217,77.4719,77.4719,38300.0
2015-04-30 09:50:00,84.38,84.43,84.08,84.14,36400.0,77.4535,77.4994,77.1781,77.2332,36400.0
2015-04-30 10:00:00,84.11,84.36,84.06,84.16,31500.0,77.2057,77.4352,77.1598,77.2516,31500.0
2015-04-30 10:10:00,84.19,84.25,84.08,84.09,25400.0,77.2791,77.3342,77.1781,77.1873,25400.0
2015-04-30 10:20:00,84.12,84.22,84.02,84.05,21000.0,77.2149,77.3067,77.1231,77.1506,21000.0
2015-04-30 10:30:00,84.04,84.1,83.88,83.95,68500.0,77.1414,77.1965,76.9946,77.0588,68500.0
2015-04-30 10:40:00,83.93,84.17,83.84,84.15,30400.0,77.0405,77.2608,76.9578,77.2424,30400.0
2015-04-30 10:50:00,84.15,84.6,84.09,84.53,42900.0,77.2424,77.6555,77.1873,77.5912,42900.0
2015-04-30 11:00:00,84.59,85.14,84.57,85.0,37200.0,77.6463,78.1511,77.6279,78.0226,37200.0
2015-04-30 11:10:00,85.0,85.24,84.89,84.91,22500.0,78.0226,78.2429,77.9217,77.94,22500.0
2015-04-30 11:20:00,84.92,85.14,84.9,85.11,16500.0,77.9492,78.1511,77.9308,78.1236,16500.0
2015-04-30 11:30:00,85.16,85.43,85.1,85.34,44600.0,78.1695,78.4173,78.1144,78.3347,44600.0
2015-04-30 11:40:00,85.33,85.49,85.32,85.34,40900.0,78.3255,78.4724,78.3164,78.3347,40900.0
2015-04-30 11:50:00,85.34,85.34,84.87,85.07,18100.0,78.3347,78.3347,77.9033,78.0869,18100.0
2015-04-30 12:00:00,85.04,85.22,85.03,85.09,19200.0,78.0593,78.2246,78.0502,78.1052,19200.0
2015-04-30 12:10:00,85.08,85.38,85.04,85.32,16200.0,78.0961,78.3714,78.0593,78.3164,16200.0
2015-04-30 12:20:00,85.32,85.32,85.04,85.14,19900.0,78.3164,78.3164,78.0593,78.1511,19900.0
2015-04-30 12:30:00,85.13,85.36,85.09,85.25,16700.0,78.142,78.3531,78.1052,78.2521,16700.0
2015-04-30 12:40:00,85.27,85.48,85.27,85.46,21700.0,78.2705,78.4632,78.2705,78.4449,21700.0
2015-04-30 12:50:00,85.47,85.57,85.33,85.57,25100.0,78.454,78.5458,78.3255,78.5458,25100.0
2015-04-30 13:00:00,85.57,85.79,85.49,85.79,38200.0,78.5458,78.7478,78.4724,78.7478,38200.0
2015-04-30 13:10:00,85.8,85.96,85.69,85.96,39700.0,78.757,78.9038,78.656,78.9038,39700.0
2015-04-30 13:20:00,85.98,86.0,85.83,85.98,34400.0,78.9222,78.9405,78.7845,78.9222,34400.0
2015-04-30 13:30:00,85.97,86.06,85.81,85.97,66300.0,78.913,78.9956,78.7661,78.913,66300.0
2015-04-30 13:40:00,85.97,86.23,85.91,86.09,27700.0,78.913,79.1517,78.8579,79.0231,27700.0
2015-04-30 13:50:00,86.06,86.11,85.77,85.86,63400.0,78.9956,79.0415,78.7294,78.812,63400.0
2015-04-30 14:00:00,85.83,85.98,85.67,85.69,26700.0,78.7845,78.9222,78.6376,78.656,26700.0
2015-04-30 14:10:00,85.7,85.86,85.68,85.75,25600.0,78.6652,78.812,78.6468,78.7111,25600.0
2015-04-30 14:20:00,85.71,85.74,85.55,85.65,44500.0,78.6743,78.7019,78.5275,78.6193,44500.0
2015-04-30 14:30:00,85.64,85.65,85.33,85.43,37800.0,78.6101,78.6193,78.3255,78.4173,37800.0
2015-04-30 14:40:00,85.49,85.52,85.19,85.23,21100.0,78.4724,78.4999,78.197,78.2337,21100.0
2015-04-30 14:50:00,85.19,85.42,85.08,85.36,58700.0,78.197,78.4081,78.0961,78.3531,58700.0
2015-04-30 15:00:00,85.37,85.39,85.19,85.28,76100.0,78.3623,78.3806,78.197,78.2796,76100.0
2015-04-30 15:10:00,85.27,85.62,85.25,85.54,55300.0,78.2705,78.5917,78.2521,78.5183,55300.0
2015-04-30 15:20:00,85.53,85.56,85.32,85.48,45500.0,78.5091,78.5367,78.3164,78.4632,45500.0
2015-04-30 15:30:00,85.47,85.64,85.45,85.51,54200.0,78.454,78.6101,78.4357,78.4908,54200.0
2015-04-30 15:40:00,85.5,85.71,85.5,85.58,131900.0,78.4816,78.6743,78.4816,78.555,131900.0
2015-04-30 15:50:00,85.56,85.6,85.46,85.53,145800.0,78.5367,78.5734,78.4449,78.5091,145800.0
2015-05-01 09:30:00,86.12,86.67,85.95,86.39,107600.0,79.0507,79.5555,78.8946,79.2985,107600.0
2015-05-01 09:40:00,86.35,86.54,85.87,86.0,30000.0,79.2618,79.4362,78.8212,78.9405,30000.0
2015-05-01 09:50:00,86.05,86.3,85.9,86.12,16600.0,78.9864,79.2159,78.8487,79.0507,16600.0
2015-05-01 10:00:00,86.03,86.11,85.69,86.11,13900.0,78.9681,79.0415,78.656,79.0415,13900.0
2015-05-01 10:10:00,86.03,86.16,85.86,86.11,27000.0,78.9681,79.0874,78.812,79.0415,27000.0
2015-05-01 10:20:00,86.08,86.17,86.03,86.07,29800.0,79.014,79.0966,78.9681,79.0048,29800.0
2015-05-01 10:30:00,86.06,86.16,85.92,85.96,122900.0,78.9956,79.0874,78.8671,78.9038,122900.0
2015-05-01 10:40:00,85.89,85.89,85.69,85.85,10900.0,78.8396,78.8396,78.656,78.8028,10900.0
2015-05-01 10:50:00,85.86,85.88,85.69,85.8,14700.0,78.812,78.8304,78.656,78.757,14700.0
2015-05-01 11:00:00,85.79,86.12,85.77,86.12,18300.0,78.7478,79.0507,78.7294,79.0507,18300.0
2015-05-01 11:10:00,86.14,86.15,86.03,86.11,29700.0,79.069,79.0782,78.9681,79.0415,29700.0
2015-05-01 11:20:00,86.14,86.6,86.05,86.6,77400.0,79.069,79.4913,78.9864,79.4913,77400.0
2015-05-01 11:30:00,86.59,86.67,86.42,86.46,12000.0,79.4821,79.5555,79.3261,79.3628,12000.0
2015-05-01 11:40:00,86.46,86.57,86.38,86.5,33200.0,79.3628,79.4637,79.2893,79.3995,33200.0
2015-05-01 11:50:00,86.43,86.6,86.4,86.47,11500.0,79.3352,79.4913,79.3077,79.372,11500.0
2015-05-01 12:00:00,86.48,86.54,86.45,86.48,22400.0,79.3811,79.4362,79.3536,79.3811,22400.0
2015-05-01 12:10:00,86.46,86.57,86.46,86.53,9200.0,79.3628,79.4637,79.3628,79.427,9200.0
2015-05-01 12:20:00,86.49,86.54,86.46,86.54,14000.0,79.3903,79.4362,79.3628,79.4362,14000.0
2015-05-01 12:30:00,86.55,86.85,86.54,86.65,32400.0,79.4454,79.7208,79.4362,79.5372,32400.0
2015-05-01 12:40:00,86.59,86.65,86.56,86.63,9900.0,79.4821,79.5372,79.4546,79.5188,9900.0
2015-05-01 12:50:00,86.63,86.64,86.52,86.64,19000.0,79.5188,79.528,79.4179,79.528,19000.0
2015-05-01 13:00:00,86.65,86.71,86.64,86.64,4800.0,79.5372,79.5923,79.528,79.528,4800.0
2015-05-01 13:10:00,86.64,86.9,86.63,86.9,10600.0,79.528,79.7667,79.5188,79.7667,10600.0
2015-05-01 13:20:00,86.89,87.34,86.83,87.34,69600.0,79.7575,80.1705,79.7024,80.1705,69600.0
2015-05-01 13:30:00,87.35,87.65,87.27,87.61,57300.0,80.1797,80.4551,80.1063,80.4184,57300.0
2015-05-01 13:40:00,87.6,87.6,87.26,87.46,25900.0,80.4092,80.4092,80.0971,80.2807,25900.0
2015-05-01 13:50:00,87.45,87.81,87.44,87.76,28000.0,80.2715,80.602,80.2623,80.5561,28000.0
2015-05-01 14:00:00,87.8,87.93,87.7,87.86,37400.0,80.5928,80.7121,80.501,80.6479,37400.0
2015-05-01 14:10:00,87.85,87.99,87.79,87.85,32400.0,80.6387,80.7672,80.5836,80.6387,32400.0
2015-05-01 14:20:00,87.86,88.0,87.84,88.0,31800.0,80.6479,80.7764,80.6295,80.7764,31800.0
2015-05-01 14:30:00,88.0,88.31,87.92,88.23,112000.0,80.7764,81.0609,80.7029,80.9875,112000.0
2015-05-01 14:40:00,88.26,88.57,88.26,88.41,75100.0,81.015,81.2996,81.015,81.1527,75100.0
2015-05-01 14:50:00,88.42,88.42,88.29,88.3,35700.0,81.1619,81.1619,81.0426,81.0517,35700.0
2015-05-01 15:00:00,88.32,88.33,88.2,88.2,45900.0,81.0701,81.0793,80.9599,80.9599,45900.0
2015-05-01 15:10:00,88.18,88.31,88.17,88.22,40700.0,80.9416,81.0609,80.9324,80.9783,40700.0
2015-05-01 15:20:00,88.22,88.24,88.01,88.05,58500.0,80.9783,80.9967,80.7855,80.8223,58500.0
2015-05-01 15:30:00,88.06,88.25,88.06,88.09,53000.0,80.8314,81.0058,80.8314,80.859,53000.0
2015-05-01 15:40:00,88.1,88.4,88.08,88.4,65900.0,80.8682,81.1435,80.8498,81.1435,65900.0
2015-05-01 15:50:00,88.41,88.44,88.28,88.34,162200.0,81.1527,81.1802,81.0334,81.0885,162200.0
2015-05-04 09:30:00,88.24,88.62,88.03,88.34,38900.0,80.9967,81.3455,80.8039,81.0885,38900.0
2015-05-04 09:40:00,88.33,88.48,88.09,88.1,21200.0,81.0793,81.217,80.859,80.8682,21200.0
2015-05-04 09:50:00,88.05,88.19,87.97,88.06,13000.0,80.8223,80.9508,80.7488,80.8314,13000.0
2015-05-04 10:00:00,88.08,88.83,88.05,88.72,25100.0,80.8498,81.5382,80.8223,81.4373,25100.0
2015-05-04 10:10:00,88.65,89.04,88.41,88.98,79300.0,81.373,81.731,81.1527,81.6759,79300.0
2015-05-04 10:20:00,88.97,89.36,88.9,88.98,63700.0,81.6667,82.0247,81.6025,81.6759,63700.0
2015-05-04 10:30:00,89.0,89.17,88.89,88.94,36000.0,81.6943,81.8503,81.5933,81.6392,36000.0
2015-05-04 10:40:00,88.91,89.26,88.91,89.2,38900.0,81.6117,81.9329,81.6117,81.8779,38900.0
2015-05-04 10:50:00,89.23,89.26,89.0,89.02,45200.0,81.9054,81.9329,81.6943,81.7126,45200.0
2015-05-04 11:00:00,89.02,89.22,88.8,89.14,37000.0,81.7126,81.8962,81.5107,81.8228,37000.0
2015-05-04 11:10:00,89.11,89.35,89.1,89.29,32400.0,81.7952,82.0155,81.7861,81.9605,32400.0
2015-05-04 11:20:00,89.31,89.48,89.09,89.11,34000.0,81.9788,82.1349,81.7769,81.7952,34000.0
2015-05-04 11:30:00,89.11,89.31,89.01,89.06,26400.0,81.7952,81.9788,81.7035,81.7494,26400.0
2015-05-04 11:40:00,89.03,89.07,88.96,89.07,13300.0,81.7218,81.7585,81.6576,81.7585,13300.0
2015-05-04 11:50:00,89.05,89.29,88.97,89.23,66200.0,81.7402,81.9605,81.6667,81.9054,66200.0
2015-05-04 12:00:00,89.23,89.24,89.04,89.12,19800.0,81.9054,81.9146,81.731,81.8044,19800.0
2015-05-04 12:10:00,89.12,89.44,89.12,89.31,34700.0,81.8044,82.0982,81.8044,81.9788,34700.0
2015-05-04 12:20:00,89.3,89.51,89.19,89.5,42000.0,81.9696,82.1624,81.8687,82.1532,42000.0
2015-05-04 12:30:00,89.51,89.57,89.39,89.52,33700.0,82.1624,82.2175,82.0523,82.1716,33700.0
2015-05-04 12:40:00,89.52,89.53,89.2,89.25,28900.0,82.1716,82.1808,81.8779,81.9238,28900.0
2015-05-04 12:50:00,89.24,89.43,89.23,89.37,33400.0,81.9146,82.089,81.9054,82.0339,33400.0
2015-05-04 13:00:00,89.34,89.44,89.07,89.12,96000.0,82.0064,82.0982,81.7585,81.8044,96000.0
2015-05-04 13:10:00,89.08,89.11,88.89,88.96,40100.0,81.7677,81.7952,81.5933,81.6576,40100.0
2015-05-04 13:20:00,88.92,88.99,88.73,88.73,33300.0,81.6208,81.6851,81.4464,81.4464,33300.0
2015-05-04 13:30:00,88.74,88.77,88.64,88.69,16500.0,81.4556,81.4832,81.3638,81.4097,16500.0
2015-05-04 13:40:00,88.68,88.97,88.67,88.91,18500.0,81.4005,81.6667,81.3914,81.6117,18500.0
2015-05-04 13:50:00,88.91,88.99,88.77,88.95,13600.0,81.6117,81.6851,81.4832,81.6484,13600.0
2015-05-04 14:00:00,88.95,88.99,88.75,88.93,21200.0,81.6484,81.6851,81.4648,81.63,21200.0
2015-05-04 14:10:00,88.92,88.99,88.86,88.98,9500.0,81.6208,81.6851,81.5658,81.6759,9500.0
2015-05-04 14:20:00,88.99,89.02,88.83,88.88,25200.0,81.6851,81.7126,81.5382,81.5841,25200.0
2015-05-04 14:30:00,88.9,88.9,88.72,88.78,28000.0,81.6025,81.6025,81.4373,81.4923,28000.0
2015-05-04 14:40:00,88.79,88.8,88.57,88.6,44300.0,81.5015,81.5107,81.2996,81.3271,44300.0
2015-05-04 14:50:00,88.58,88.58,88.37,88.52,38100.0,81.3088,81.3088,81.116,81.2537,38100.0
2015-05-04 15:00:00,88.51,88.56,88.46,88.52,45800.0,81.2445,81.2904,81.1986,81.2537,45800.0
2015-05-04 15:10:00,88.5,88.54,88.39,88.48,28800.0,81.2353,81.272,81.1343,81.217,28800.0
2015-05-04 15:20:00,88.47,88.6,88.42,88.42,39400.0,81.2078,81.3271,81.1619,81.1619,39400.0
2015-05-04 15:30:00,88.42,88.55,88.36,88.47,56300.0,81.1619,81.2812,81.1068,81.2078,56300.0
2015-05-04 15:40:00,88.47,88.54,88.36,88.4,91900.0,81.2078,81.272,81.1068,81.1435,91900.0
2015-05-04 15:50:00,88.39,88.39,88.08,88.1,162200.0,81.1343,81.1343,80.8498,80.8682,162200.0
2015-05-05 09:30:00,85.54,87.04,85.02,86.99,83000.0,78.5183,79.8952,78.041,79.8493,83000.0
2015-05-05 09:40:00,87.0,87.52,86.66,86.95,47200.0,79.8584,80.3358,79.5464,79.8126,47200.0
2015-05-05 09:50:00,86.79,86.81,85.25,85.33,79900.0,79.6657,79.684,78.2521,78.3255,79900.0
2015-05-05 10:00:00,85.29,85.67,85.23,85.6,40300.0,78.2888,78.6376,78.2337,78.5734,40300.0
2015-05-05 10:10:00,85.6,86.25,85.33,86.25,61600.0,78.5734,79.17,78.3255,79.17,61600.0
2015-05-05 10:20:00,86.19,87.35,86.17,86.98,78000.0,79.1149,80.1797,79.0966,79.8401,78000.0
2015-05-05 10:30:00,86.92,86.94,85.94,86.35,52300.0,79.785,79.8034,78.8855,79.2618,52300.0
2015-05-05 10:40:00,86.32,86.51,86.05,86.4,40800.0,79.2343,79.4087,78.9864,79.3077,40800.0
2015-05-05 10:50:00,86.43,86.55,86.13,86.42,66300.0,79.3352,79.4454,79.0599,79.3261,66300.0
2015-05-05 11:00:00,86.4,86.49,86.08,86.1,36800.0,79.3077,79.3903,79.014,79.0323,36800.0
2015-05-05 11:10:00,86.16,86.38,85.83,86.05,35600.0,79.0874,79.2893,78.7845,78.9864,35600.0
2015-05-05 11:20:00,86.07,86.07,85.8,85.85,41400.0,79.0048,79.0048,78.757,78.8028,41400.0
2015-05-05 11:30:00,85.81,85.97,85.67,85.78,23700.0,78.7661,78.913,78.6376,78.7386,23700.0
2015-05-05 11:40:00,85.8,85.93,85.55,85.69,32400.0,78.757,78.8763,78.5275,78.656,32400.0
2015-05-05 11:50:00,85.68,85.79,85.53,85.65,18300.0,78.6468,78.7478,78.5091,78.6193,18300.0
2015-05-05 12:00:00,85.65,85.85,85.51,85.51,25100.0,78.6193,78.8028,78.4908,78.4908,25100.0
2015-05-05 12:10:00,85.53,85.71,85.51,85.71,21200.0,78.5091,78.6743,78.4908,78.6743,21200.0
2015-05-05 12:20:00,85.74,85.83,85.45,85.5,21700.0,78.7019,78.7845,78.4357,78.4816,21700.0
2015-05-05 12:30:00,85.55,85.72,85.49,85.51,17000.0,78.5275,78.6835,78.4724,78.4908,17000.0
2015-05-05 12:40:00,85.52,85.66,85.37,85.37,16800.0,78.4999,78.6284,78.3623,78.3623,16800.0
2015-05-05 12:50:00,85.37,85.57,85.31,85.45,17100.0,78.3623,78.5458,78.3072,78.4357,17100.0
2015-05-05 13:00:00,85.48,85.57,85.37,85.41,15800.0,78.4632,78.5458,78.3623,78.399,15800.0
2015-05-05 13:10:00,85.44,85.5,85.32,85.4,27900.0,78.4265,78.4816,78.3164,78.3898,27900.0
2015-05-05 13:20:00,85.41,85.47,85.33,85.44,16200.0,78.399,78.454,78.3255,78.4265,16200.0
2015-05-05 13:30:00,85.42,85.72,85.38,85.6,20200.0,78.4081,78.6835,78.3714,78.5734,20200.0
2015-05-05 13:40:00,85.62,85.63,85.37,85.42,16300.0,78.5917,78.6009,78.3623,78.4081,16300.0
2015-05-05 13:50:00,85.43,85.45,85.22,85.4,17100.0,78.4173,78.4357,78.2246,78.3898,17100.0
2015-05-05 14:00:00,85.41,85.41,85.03,85.13,33200.0,78.399,78.399,78.0502,78.142,33200.0
2015-05-05 14:10:00,85.09,85.22,84.86,84.99,25500.0,78.1052,78.2246,77.8941,78.0134,25500.0
2015-05-05 14:20:00,84.99,85.46,84.99,85.44,35200.0,78.0134,78.4449,78.0134,78.4265,35200.0
2015-05-05 14:30:00,85.45,85.45,85.2,85.27,34900.0,78.4357,78.4357,78.2062,78.2705,34900.0
2015-05-05 14:40:00,85.25,85.33,85.08,85.15,24900.0,78.2521,78.3255,78.0961,78.1603,24900.0
2015-05-05 14:50:00,85.15,85.2,84.72,84.95,32300.0,78.1603,78.2062,77.7656,77.9767,32300.0
2015-05-05 15:00:00,84.91,85.4,84.91,85.2,37700.0,77.94,78.3898,77.94,78.2062,37700.0
2015-05-05 15:10:00,85.17,85.4,85.16,85.37,36500.0,78.1787,78.3898,78.1695,78.3623,36500.0
2015-05-05 15:20:00,85.37,85.58,85.19,85.49,33300.0,78.3623,78.555,78.197,78.4724,33300.0
2015-05-05 15:30:00,85.47,85.55,85.32,85.37,55000.0,78.454,78.5275,78.3164,78.3623,55000.0
2015-05-05 15:40:00,85.39,85.48,85.31,85.45,76100.0,78.3806,78.4632,78.3072,78.4357,76100.0
2015-05-05 15:50:00,85.45,85.6,85.43,85.5,102400.0,78.4357,78.5734,78.4173,78.4816,102400.0
2015-05-06 09:30:00,86.48,86.82,86.15,86.35,32400.0,79.3811,79.6932,79.0782,79.2618,32400.0
2015-05-06 09:40:00,86.26,86.26,85.16,86.05,17500.0,79.1792,79.1792,78.1695,78.9864,17500.0
2015-05-06 09:50:00,86.1,86.37,85.91,86.31,13100.0,79.0323,79.2802,78.8579,79.2251,13100.0
2015-05-06 10:00:00,86.33,86.46,86.17,86.21,22900.0,79.2434,79.3628,79.0966,79.1333,22900.0
2015-05-06 10:10:00,86.24,86.58,86.1,86.46,23500.0,79.1608,79.4729,79.0323,79.3628,23500.0
2015-05-06 10:20:00,86.48,86.79,86.3,86.76,14600.0,79.3811,79.6657,79.2159,79.6382,14600.0
2015-05-06 10:30:00,86.71,86.82,86.59,86.73,19400.0,79.5923,79.6932,79.4821,79.6106,19400.0
2015-05-06 10:40:00,86.76,87.28,86.76,87.21,19900.0,79.6382,80.1155,79.6382,80.0512,19900.0
2015-05-06 10:50:00,87.18,87.42,87.11,87.11,20500.0,80.0237,80.244,79.9594,79.9594,20500.0
2015-05-06 11:00:00,87.11,87.11,86.71,87.0,12200.0,79.9594,79.9594,79.5923,79.8584,12200.0
2015-05-06 11:10:00,87.0,87.0,86.7,86.73,9300.0,79.8584,79.8584,79.5831,79.6106,9300.0
2015-05-06 11:20:00,86.7,86.85,86.62,86.85,20000.0,79.5831,79.7208,79.5096,79.7208,20000.0
2015-05-06 11:30:00,86.86,87.13,86.86,87.07,10500.0,79.7299,79.9778,79.7299,79.9227,10500.0
2015-05-06 11:40:00,87.05,87.49,87.05,87.32,29200.0,79.9043,80.3082,79.9043,80.1522,29200.0
2015-05-06 11:50:00,87.34,87.44,87.14,87.24,14600.0,80.1705,80.2623,79.987,80.0787,14600.0
2015-05-06 12:00:00,87.24,87.45,87.24,87.43,16600.0,80.0787,80.2715,80.0787,80.2532,16600.0
2015-05-06 12:10:00,87.39,87.59,87.37,87.44,11500.0,80.2164,80.4,80.1981,80.2623,11500.0
2015-05-06 12:20:00,87.47,87.77,87.47,87.74,14900.0,80.2899,80.5652,80.2899,80.5377,14900.0
2015-05-06 12:30:00,87.73,88.0,87.66,87.83,20100.0,80.5285,80.7764,80.4643,80.6203,20100.0
2015-05-06 12:40:00,87.8,87.82,87.67,87.72,23900.0,80.5928,80.6111,80.4735,80.5193,23900.0
2015-05-06 12:50:00,87.71,87.74,87.3,87.66,21800.0,80.5102,80.5377,80.1338,80.4643,21800.0
2015-05-06 13:00:00,87.66,87.7,87.45,87.62,13400.0,80.4643,80.501,80.2715,80.4276,13400.0
2015-05-06 13:10:00,87.62,87.71,87.56,87.56,6800.0,80.4276,80.5102,80.3725,80.3725,6800.0
2015-05-06 13:20:00,87.55,87.55,87.25,87.25,9600.0,80.3633,80.3633,80.0879,80.0879,9600.0
2015-05-06 13:30:00,87.28,87.28,87.12,87.18,16100.0,80.1155,80.1155,79.9686,80.0237,16100.0
2015-05-06 13:40:00,87.19,87.19,86.86,86.96,11100.0,80.0329,80.0329,79.7299,79.8217,11100.0
2015-05-06 13:50:00,86.96,87.21,86.96,87.21,13500.0,79.8217,80.0512,79.8217,80.0512,13500.0
2015-05-06 14:00:00,87.22,87.24,87.14,87.19,15500.0,80.0604,80.0787,79.987,80.0329,15500.0
2015-05-06 14:10:00,87.18,87.18,87.01,87.14,11500.0,80.0237,80.0237,79.8676,79.987,11500.0
2015-05-06 14:20:00,87.17,87.31,87.16,87.27,21800.0,80.0145,80.143,80.0053,80.1063,21800.0
2015-05-06 14:30:00,87.27,87.27,86.8,86.95,30700.0,80.1063,80.1063,79.6749,79.8126,30700.0
2015-05-06 14:40:00,86.95,87.03,86.9,86.98,20400.0,79.8126,79.886,79.7667,79.8401,20400.0
2015-05-06 14:50:00,86.98,87.28,86.97,87.28,16500.0,79.8401,80.1155,79.8309,80.1155,16500.0
2015-05-06 15:00:00,87.28,87.3,87.17,87.26,25900.0,80.1155,80.1338,80.0145,80.0971,25900.0
2015-05-06 15:10:00,87.27,87.29,87.09,87.1,23400.0,80.1063,80.1246,79.9411,79.9502,23400.0
2015-05-06 15:20:00,87.09,87.32,87.01,87.32,30500.0,79.9411,80.1522,79.8676,80.1522,30500.0
2015-05-06 15:30:00,87.34,87.45,87.3,87.42,42900.0,80.1705,80.2715,80.1338,80.244,42900.0
2015-05-06 15:40:00,87.42,87.44,87.11,87.19,51200.0,80.244,80.2623,79.9594,80.0329,51200.0
2015-05-06 15:50:00,87.19,87.36,87.15,87.35,57800.0,80.0329,80.1889,79.9961,80.1797,57800.0
2015-05-07 09:30:00,86.95,87.39,86.94,87.39,33100.0,79.8126,80.2164,79.8034,80.2164,33100.0
2015-05-07 09:40:00,87.45,87.58,87.15,87.52,16700.0,80.2715,80.3908,79.9961,80.3358,16700.0
2015-05-07 09:50:00,87.54,87.57,86.84,86.99,10300.0,80.3541,80.3817,79.7116,79.8493,10300.0
2015-05-07 10:00:00,87.03,87.64,86.94,87.38,13600.0,79.886,80.4459,79.8034,80.2073,13600.0
2015-05-07 10:10:00,87.37,87.67,87.36,87.65,12100.0,80.1981,80.4735,80.1889,80.4551,12100.0
2015-05-07 10:20:00,87.67,87.92,87.52,87.79,24800.0,80.4735,80.7029,80.3358,80.5836,24800.0
2015-05-07 10:30:00,87.79,87.85,87.65,87.8,19600.0,80.5836,80.6387,80.4551,80.5928,19600.0
2015-05-07 10:40:00,87.85,88.27,87.83,88.2,28700.0,80.6387,81.0242,80.6203,80.9599,28700.0
2015-05-07 10:50:00,88.21,88.64,88.13,88.54,33500.0,80.9691,81.3638,80.8957,81.272,33500.0
2015-05-07 11:00:00,88.57,88.71,88.32,88.38,21300.0,81.2996,81.4281,81.0701,81.1252,21300.0
2015-05-07 11:10:00,88.38,88.85,88.36,88.85,34800.0,81.1252,81.5566,81.1068,81.5566,34800.0
2015-05-07 11:20:00,88.82,88.91,88.76,88.84,22100.0,81.5291,81.6117,81.474,81.5474,22100.0
2015-05-07 11:30:00,88.86,88.87,88.76,88.87,34300.0,81.5658,81.5749,81.474,81.5749,34300.0
2015-05-07 11:40:00,88.87,89.17,88.85,89.15,29700.0,81.5749,81.8503,81.5566,81.832,29700.0
2015-05-07 11:50:00,89.15,89.29,89.11,89.18,70600.0,81.832,81.9605,81.7952,81.8595,70600.0
2015-05-07 12:00:00,89.19,89.33,89.14,89.3,23200.0,81.8687,81.9972,81.8228,81.9696,23200.0
2015-05-07 12:10:00,89.33,89.64,89.3,89.64,18100.0,81.9972,82.2817,81.9696,82.2817,18100.0
2015-05-07 12:20:00,89.59,89.59,89.31,89.5,27900.0,82.2358,82.2358,81.9788,82.1532,27900.0
2015-05-07 12:30:00,89.5,89.5,89.27,89.39,18700.0,82.1532,82.1532,81.9421,82.0523,18700.0
2015-05-07 12:40:00,89.39,89.5,89.38,89.43,25200.0,82.0523,82.1532,82.0431,82.089,25200.0
2015-05-07 12:50:00,89.45,89.5,89.45,89.5,16200.0,82.1073,82.1532,82.1073,82.1532,16200.0
2015-05-07 13:00:00,89.5,89.63,89.38,89.38,19800.0,82.1532,82.2726,82.0431,82.0431,19800.0
2015-05-07 13:10:00,89.38,89.39,89.16,89.23,12700.0,82.0431,82.0523,81.8411,81.9054,12700.0
2015-05-07 13:20:00,89.24,89.27,88.98,89.18,20500.0,81.9146,81.9421,81.6759,81.8595,20500.0
2015-05-07 13:30:00,89.17,89.28,89.13,89.28,10100.0,81.8503,81.9513,81.8136,81.9513,10100.0
2015-05-07 13:40:00,89.29,89.31,89.21,89.22,13400.0,81.9605,81.9788,81.887,81.8962,13400.0
2015-05-07 13:50:00,89.22,89.27,89.2,89.27,13500.0,81.8962,81.9421,81.8779,81.9421,13500.0
2015-05-07 14:00:00,89.27,89.52,89.27,89.52,15900.0,81.9421,82.1716,81.9421,82.1716,15900.0
2015-05-07 14:10:00,89.51,89.7,89.5,89.63,45500.0,82.1624,82.3368,82.1532,82.2726,45500.0
2015-05-07 14:20:00,89.62,89.67,89.53,89.58,45500.0,82.2634,82.3093,82.1808,82.2267,45500.0
2015-05-07 14:30:00,89.56,89.87,89.55,89.87,30000.0,82.2083,82.4929,82.1991,82.4929,30000.0
2015-05-07 14:40:00,89.87,89.93,89.54,89.56,22800.0,82.4929,82.5479,82.1899,82.2083,22800.0
2015-05-07 14:50:00,89.56,89.64,89.53,89.56,19900.0,82.2083,82.2817,82.1808,82.2083,19900.0
2015-05-07 15:00:00,89.57,89.71,89.45,89.57,27400.0,82.2175,82.346,82.1073,82.2175,27400.0
2015-05-07 15:10:00,89.58,89.6,89.44,89.52,38100.0,82.2267,82.245,82.0982,82.1716,38100.0
2015-05-07 15:20:00,89.51,89.52,89.35,89.39,29300.0,82.1624,82.1716,82.0155,82.0523,29300.0
2015-05-07 15:30:00,89.39,89.53,89.35,89.49,46000.0,82.0523,82.1808,82.0155,82.1441,46000.0
2015-05-07 15:40:00,89.49,89.52,89.36,89.45,52500.0,82.1441,82.1716,82.0247,82.1073,52500.0
2015-05-07 15:50:00,89.44,89.66,89.39,89.52,104400.0,82.0982,82.3001,82.0523,82.1716,104400.0
2015-05-08 09:30:00,90.0,90.66,89.67,90.56,61700.0,82.6122,83.218,82.3093,83.1262,61700.0
2015-05-08 09:40:00,90.65,91.1,90.48,90.81,22300.0,83.2088,83.6219,83.0528,83.3557,22300.0
2015-05-08 09:50:00,90.85,90.96,90.42,90.47,22500.0,83.3924,83.4934,82.9977,83.0436,22500.0
2015-05-08 10:00:00,90.5,90.9,90.46,90.76,16200.0,83.0711,83.4383,83.0344,83.3098,16200.0
2015-05-08 10:10:00,90.73,90.76,90.6,90.63,31100.0,83.2823,83.3098,83.1629,83.1905,31100.0
2015-05-08 10:20:00,90.64,90.69,90.58,90.65,21400.0,83.1997,83.2455,83.1446,83.2088,21400.0
2015-05-08 10:30:00,90.63,90.7,90.58,90.64,19500.0,83.1905,83.2547,83.1446,83.1997,19500.0
2015-05-08 10:40:00,90.64,90.68,90.55,90.55,26400.0,83.1997,83.2364,83.117,83.117,26400.0
2015-05-08 10:50:00,90.57,90.66,90.5,90.64,12400.0,83.1354,83.218,83.0711,83.1997,12400.0
2015-05-08 11:00:00,90.61,90.71,90.58,90.65,13300.0,83.1721,83.2639,83.1446,83.2088,13300.0
2015-05-08 11:10:00,90.67,90.75,90.6,90.6,10800.0,83.2272,83.3006,83.1629,83.1629,10800.0
2015-05-08 11:20:00,90.59,90.73,90.54,90.68,20100.0,83.1538,83.2823,83.1079,83.2364,20100.0
2015-05-08 11:30:00,90.69,90.69,90.58,90.61,14700.0,83.2455,83.2455,83.1446,83.1721,14700.0
2015-05-08 11:40:00,90.63,90.72,90.56,90.64,9200.0,83.1905,83.2731,83.1262,83.1997,9200.0
2015-05-08 11:50:00,90.63,90.65,90.47,90.58,10500.0,83.1905,83.2088,83.0436,83.1446,10500.0
2015-05-08 12:00:00,90.59,90.63,90.5,90.53,8900.0,83.1538,83.1905,83.0711,83.0987,8900.0
2015-05-08 12:10:00,90.55,90.59,90.49,90.55,6600.0,83.117,83.1538,83.062,83.117,6600.0
2015-05-08 12:20:00,90.55,90.57,90.47,90.56,12100.0,83.117,83.1354,83.0436,83.1262,12100.0
2015-05-08 12:30:00,90.56,90.65,90.54,90.57,8300.0,83.1262,83.2088,83.1079,83.1354,8300.0
2015-05-08 12:40:00,90.55,90.62,90.51,90.57,11400.0,83.117,83.1813,83.0803,83.1354,11400.0
2015-05-08 12:50:00,90.56,90.63,90.52,90.6,10300.0,83.1262,83.1905,83.0895,83.1629,10300.0
2015-05-08 13:00:00,90.6,90.7,90.57,90.66,8200.0,83.1629,83.2547,83.1354,83.218,8200.0
2015-05-08 13:10:00,90.66,90.75,90.63,90.73,14200.0,83.218,83.3006,83.1905,83.2823,14200.0
2015-05-08 13:20:00,90.72,90.72,90.58,90.63,17600.0,83.2731,83.2731,83.1446,83.1905,17600.0
2015-05-08 13:30:00,90.62,90.73,90.59,90.63,37600.0,83.1813,83.2823,83.1538,83.1905,37600.0
2015-05-08 13:40:00,90.63,90.66,90.57,90.61,10100.0,83.1905,83.218,83.1354,83.1721,10100.0
2015-05-08 13:50:00,90.61,90.62,90.57,90.6,9300.0,83.1721,83.1813,83.1354,83.1629,9300.0
2015-05-08 14:00:00,90.6,90.75,90.6,90.67,15800.0,83.1629,83.3006,83.1629,83.2272,15800.0
2015-05-08 14:10:00,90.66,90.75,90.66,90.71,12900.0,83.218,83.3006,83.218,83.2639,12900.0
2015-05-08 14:20:00,90.71,90.71,90.64,90.67,11800.0,83.2639,83.2639,83.1997,83.2272,11800.0
2015-05-08 14:30:00,90.66,90.67,90.53,90.6,10800.0,83.218,83.2272,83.0987,83.1629,10800.0
2015-05-08 14:40:00,90.61,90.62,90.53,90.55,10000.0,83.1721,83.1813,83.0987,83.117,10000.0
2015-05-08 14:50:00,90.55,90.55,90.45,90.54,15700.0,83.117,83.117,83.0252,83.1079,15700.0
2015-05-08 15:00:00,90.55,90.64,90.49,90.5,18900.0,83.117,83.1997,83.062,83.0711,18900.0
2015-05-08 15:10:00,90.51,90.53,90.44,90.5,20600.0,83.0803,83.0987,83.0161,83.0711,20600.0
2015-05-08 15:20:00,90.47,90.56,90.42,90.44,27100.0,83.0436,83.1262,82.9977,83.0161,27100.0
2015-05-08 15:30:00,90.45,90.55,90.43,90.52,35000.0,83.0252,83.117,83.0069,83.0895,35000.0
2015-05-08 15:40:00,90.52,90.63,90.43,90.43,45300.0,83.0895,83.1905,83.0069,83.0069,45300.0
2015-05-08 15:50:00,90.44,90.47,90.37,90.39,60900.0,83.0161,83.0436,82.9518,82.9702,60900.0
2015-05-11 09:30:00,90.13,90.88,89.98,90.71,47300.0,82.7315,83.42,82.5938,83.2639,47300.0
2015-05-11 09:40:00,90.71,91.11,90.59,91.06,20100.0,83.2639,83.6311,83.1538,83.5852,20100.0
2015-05-11 09:50:00,91.06,91.28,91.0,91.26,17700.0,83.5852,83.7871,83.5301,83.7688,17700.0
2015-05-11 10:00:00,91.29,91.44,91.28,91.33,21700.0,83.7963,83.934,83.7871,83.833,21700.0
2015-05-11 10:10:00,91.35,91.36,91.08,91.08,21700.0,83.8514,83.8606,83.6035,83.6035,21700.0
2015-05-11 10:20:00,91.13,91.17,91.02,91.02,20700.0,83.6494,83.6861,83.5485,83.5485,20700.0
2015-05-11 10:30:00,91.01,91.01,90.77,90.79,20200.0,83.5393,83.5393,83.319,83.3373,20200.0
2015-05-11 10:40:00,90.81,91.12,90.79,91.07,15500.0,83.3557,83.6403,83.3373,83.5944,15500.0
2015-05-11 10:50:00,91.07,91.34,91.07,91.18,13500.0,83.5944,83.8422,83.5944,83.6953,13500.0
2015-05-11 11:00:00,91.19,91.22,91.03,91.09,12700.0,83.7045,83.732,83.5576,83.6127,12700.0
2015-05-11 11:10:00,91.13,91.33,91.13,91.3,18000.0,83.6494,83.833,83.6494,83.8055,18000.0
2015-05-11 11:20:00,91.31,91.44,91.27,91.39,12800.0,83.8147,83.934,83.7779,83.8881,12800.0
2015-05-11 11:30:00,91.4,91.4,91.2,91.25,7500.0,83.8973,83.8973,83.7137,83.7596,7500.0
2015-05-11 11:40:00,91.25,91.45,91.22,91.45,9600.0,83.7596,83.9432,83.732,83.9432,9600.0
2015-05-11 11:50:00,91.43,91.58,91.4,91.51,13500.0,83.9248,84.0625,83.8973,83.9982,13500.0
2015-05-11 12:00:00,91.48,91.53,91.24,91.28,22700.0,83.9707,84.0166,83.7504,83.7871,22700.0
2015-05-11 12:10:00,91.27,91.36,91.21,91.29,9600.0,83.7779,83.8606,83.7229,83.7963,9600.0
2015-05-11 12:20:00,91.3,91.37,91.26,91.35,7500.0,83.8055,83.8697,83.7688,83.8514,7500.0
2015-05-11 12:30:00,91.37,91.52,91.34,91.47,9500.0,83.8697,84.0074,83.8422,83.9615,9500.0
2015-05-11 12:40:00,91.47,91.48,91.35,91.4,6300.0,83.9615,83.9707,83.8514,83.8973,6300.0
2015-05-11 12:50:00,91.4,91.47,91.35,91.45,9400.0,83.8973,83.9615,83.8514,83.9432,9400.0
2015-05-11 13:00:00,91.47,91.53,91.4,91.44,24800.0,83.9615,84.0166,83.8973,83.934,24800.0
2015-05-11 13:10:00,91.46,91.71,91.46,91.64,13900.0,83.9523,84.1818,83.9523,84.1176,13900.0
2015-05-11 13:20:00,91.63,91.79,91.61,91.72,7900.0,84.1084,84.2553,84.09,84.191,7900.0
2015-05-11 13:30:00,91.77,91.77,91.64,91.66,9700.0,84.2369,84.2369,84.1176,84.1359,9700.0
2015-05-11 13:40:00,91.66,91.68,91.6,91.65,10900.0,84.1359,84.1543,84.0808,84.1267,10900.0
2015-05-11 13:50:00,91.66,91.67,91.47,91.47,7700.0,84.1359,84.1451,83.9615,83.9615,7700.0
2015-05-11 14:00:00,91.45,91.61,91.4,91.41,19200.0,83.9432,84.09,83.8973,83.9064,19200.0
2015-05-11 14:10:00,91.41,91.41,91.26,91.32,9100.0,83.9064,83.9064,83.7688,83.8238,9100.0
2015-05-11 14:20:00,91.33,91.43,91.32,91.42,9000.0,83.833,83.9248,83.8238,83.9156,9000.0
2015-05-11 14:30:00,91.42,91.5,91.36,91.4,8200.0,83.9156,83.9891,83.8606,83.8973,8200.0
2015-05-11 14:40:00,91.4,91.5,91.33,91.35,15700.0,83.8973,83.9891,83.833,83.8514,15700.0
2015-05-11 14:50:00,91.31,91.33,91.08,91.13,16000.0,83.8147,83.833,83.6035,83.6494,16000.0
2015-05-11 15:00:00,91.1,91.37,91.01,91.26,50600.0,83.6219,83.8697,83.5393,83.7688,50600.0
2015-05-11 15:10:00,91.24,91.45,91.24,91.38,20600.0,83.7504,83.9432,83.7504,83.8789,20600.0
2015-05-11 15:20:00,91.37,91.51,91.36,91.51,17100.0,83.8697,83.9982,83.8606,83.9982,17100.0
2015-05-11 15:30:00,91.51,91.53,91.23,91.3,32700.0,83.9982,84.0166,83.7412,83.8055,32700.0
2015-05-11 15:40:00,91.3,91.38,91.17,91.25,39800.0,83.8055,83.8789,83.6861,83.7596,39800.0
2015-05-11 15:50:00,91.27,91.31,91.19,91.27,86500.0,83.7779,83.8147,83.7045,83.7779,86500.0
2015-05-12 09:30:00,90.65,90.88,90.5,90.67,19800.0,83.2088,83.42,83.0711,83.2272,19800.0
2015-05-12 09:40:00,90.62,90.78,90.41,90.78,57300.0,83.1813,83.3282,82.9885,83.3282,57300.0
2015-05-12 09:50:00,90.78,91.1,90.66,90.66,15100.0,83.3282,83.6219,83.218,83.218,15100.0
2015-05-12 10:00:00,90.66,90.99,90.31,90.99,45400.0,83.218,83.5209,82.8967,83.5209,45400.0
2015-05-12 10:10:00,91.02,91.19,90.78,90.78,21600.0,83.5485,83.7045,83.3282,83.3282,21600.0
2015-05-12 10:20:00,90.75,90.84,90.46,90.5,28600.0,83.3006,83.3832,83.0344,83.0711,28600.0
2015-05-12 10:30:00,90.48,90.84,90.48,90.84,35300.0,83.0528,83.3832,83.0528,83.3832,35300.0
2015-05-12 10:40:00,90.86,90.97,90.79,90.81,17800.0,83.4016,83.5026,83.3373,83.3557,17800.0
2015-05-12 10:50:00,90.81,90.81,90.56,90.56,13500.0,83.3557,83.3557,83.1262,83.1262,13500.0
2015-05-12 11:00:00,90.56,90.75,90.56,90.62,12500.0,83.1262,83.3006,83.1262,83.1813,12500.0
2015-05-12 11:10:00,90.65,90.73,90.57,90.69,14600.0,83.2088,83.2823,83.1354,83.2455,14600.0
2015-05-12 11:20:00,90.68,90.78,90.63,90.76,19400.0,83.2364,83.3282,83.1905,83.3098,19400.0
2015-05-12 11:30:00,90.75,90.86,90.72,90.81,5300.0,83.3006,83.4016,83.2731,83.3557,5300.0
2015-05-12 11:40:00,90.79,90.9,90.71,90.9,28700.0,83.3373,83.4383,83.2639,83.4383,28700.0
2015-05-12 11:50:00,90.9,91.0,90.8,90.85,19900.0,83.4383,83.5301,83.3465,83.3924,19900.0
2015-05-12 12:00:00,90.84,90.87,90.63,90.63,10400.0,83.3832,83.4108,83.1905,83.1905,10400.0
2015-05-12 12:10:00,90.59,90.65,90.52,90.61,7000.0,83.1538,83.2088,83.0895,83.1721,7000.0
2015-05-12 12:20:00,90.61,90.67,90.57,90.6,6000.0,83.1721,83.2272,83.1354,83.1629,6000.0
2015-05-12 12:30:00,90.61,90.67,90.5,90.67,12700.0,83.1721,83.2272,83.0711,83.2272,12700.0
2015-05-12 12:40:00,90.69,90.71,90.63,90.71,4400.0,83.2455,83.2639,83.1905,83.2639,4400.0
2015-05-12 12:50:00,90.67,90.76,90.63,90.67,6200.0,83.2272,83.3098,83.1905,83.2272,6200.0
2015-05-12 13:00:00,90.67,90.73,90.6,90.73,8300.0,83.2272,83.2823,83.1629,83.2823,8300.0
2015-05-12 13:10:00,90.77,90.85,90.71,90.71,11500.0,83.319,83.3924,83.2639,83.2639,11500.0
2015-05-12 13:20:00,90.73,90.79,90.67,90.73,11000.0,83.2823,83.3373,83.2272,83.2823,11000.0
2015-05-12 13:30:00,90.71,90.75,90.59,90.59,9900.0,83.2639,83.3006,83.1538,83.1538,9900.0
2015-05-12 13:40:00,90.58,90.61,90.46,90.59,18400.0,83.1446,83.1721,83.0344,83.1538,18400.0
2015-05-12 13:50:00,90.6,90.6,90.46,90.54,16600.0,83.1629,83.1629,83.0344,83.1079,16600.0
2015-05-12 14:00:00,90.52,90.59,90.51,90.56,6500.0,83.0895,83.1538,83.0803,83.1262,6500.0
2015-05-12 14:10:00,90.58,90.63,90.55,90.62,25800.0,83.1446,83.1905,83.117,83.1813,25800.0
2015-05-12 14:20:00,90.61,90.74,90.57,90.74,8600.0,83.1721,83.2914,83.1354,83.2914,8600.0
2015-05-12 14:30:00,90.75,90.81,90.71,90.77,7100.0,83.3006,83.3557,83.2639,83.319,7100.0
2015-05-12 14:40:00,90.77,90.77,90.56,90.57,8800.0,83.319,83.319,83.1262,83.1354,8800.0
2015-05-12 14:50:00,90.59,90.62,90.37,90.41,28800.0,83.1538,83.1813,82.9518,82.9885,28800.0
2015-05-12 15:00:00,90.4,90.43,90.31,90.38,24300.0,82.9794,83.0069,82.8967,82.961,24300.0
2015-05-12 15:10:00,90.38,90.41,90.25,90.27,21600.0,82.961,82.9885,82.8417,82.86,21600.0
2015-05-12 15:20:00,90.28,90.34,90.15,90.2,35300.0,82.8692,82.9243,82.7499,82.7958,35300.0
2015-05-12 15:30:00,90.2,90.54,90.2,90.49,68600.0,82.7958,83.1079,82.7958,83.062,68600.0
2015-05-12 15:40:00,90.49,90.5,90.33,90.36,35800.0,83.062,83.0711,82.9151,82.9426,35800.0
2015-05-12 15:50:00,90.39,90.39,90.22,90.23,78600.0,82.9702,82.9702,82.8141,82.8233,78600.0
2015-05-13 09:30:00,90.57,90.95,90.23,90.63,44700.0,83.1354,83.4842,82.8233,83.1905,44700.0
2015-05-13 09:40:00,90.73,90.86,90.41,90.49,24200.0,83.2823,83.4016,82.9885,83.062,24200.0
2015-05-13 09:50:00,90.51,90.76,90.43,90.54,16800.0,83.0803,83.3098,83.0069,83.1079,16800.0
2015-05-13 10:00:00,90.56,90.68,90.33,90.68,23700.0,83.1262,83.2364,82.9151,83.2364,23700.0
2015-05-13 10:10:00,90.68,90.81,90.51,90.53,14500.0,83.2364,83.3557,83.0803,83.0987,14500.0
2015-05-13 10:20:00,90.51,90.66,90.51,90.63,9300.0,83.0803,83.218,83.0803,83.1905,9300.0
2015-05-13 10:30:00,90.64,90.68,90.27,90.33,13100.0,83.1997,83.2364,82.86,82.9151,13100.0
2015-05-13 10:40:00,90.36,90.58,90.31,90.45,16100.0,82.9426,83.1446,82.8967,83.0252,16100.0
2015-05-13 10:50:00,90.43,90.48,90.21,90.22,15500.0,83.0069,83.0528,82.805,82.8141,15500.0
2015-05-13 11:00:00,90.22,90.26,90.16,90.19,9500.0,82.8141,82.8508,82.7591,82.7866,9500.0
2015-05-13 11:10:00,90.16,90.33,90.12,90.26,9500.0,82.7591,82.9151,82.7223,82.8508,9500.0
2015-05-13 11:20:00,90.24,90.36,90.12,90.33,43300.0,82.8325,82.9426,82.7223,82.9151,43300.0
2015-05-13 11:30:00,90.36,90.56,90.28,90.53,8000.0,82.9426,83.1262,82.8692,83.0987,8000.0
2015-05-13 11:40:00,90.53,90.76,90.53,90.73,9300.0,83.0987,83.3098,83.0987,83.2823,9300.0
2015-05-13 11:50:00,90.74,90.76,90.51,90.56,38700.0,83.2914,83.3098,83.0803,83.1262,38700.0
2015-05-13 12:00:00,90.57,90.75,90.55,90.69,7700.0,83.1354,83.3006,83.117,83.2455,7700.0
2015-05-13 12:10:00,90.69,90.69,90.61,90.62,9300.0,83.2455,83.2455,83.1721,83.1813,9300.0
2015-05-13 12:20:00,90.63,90.64,90.48,90.55,13200.0,83.1905,83.1997,83.0528,83.117,13200.0
2015-05-13 12:30:00,90.55,90.83,90.54,90.81,24500.0,83.117,83.3741,83.1079,83.3557,24500.0
2015-05-13 12:40:00,90.8,90.97,90.8,90.96,12900.0,83.3465,83.5026,83.3465,83.4934,12900.0
2015-05-13 12:50:00,90.95,91.11,90.92,91.11,10900.0,83.4842,83.6311,83.4567,83.6311,10900.0
2015-05-13 13:00:00,91.13,91.28,91.13,91.26,16200.0,83.6494,83.7871,83.6494,83.7688,16200.0
2015-05-13 13:10:00,91.24,91.27,91.14,91.15,24600.0,83.7504,83.7779,83.6586,83.6678,24600.0
2015-05-13 13:20:00,91.14,91.17,90.99,91.17,15600.0,83.6586,83.6861,83.5209,83.6861,15600.0
2015-05-13 13:30:00,91.16,91.2,91.09,91.12,16500.0,83.677,83.7137,83.6127,83.6403,16500.0
2015-05-13 13:40:00,91.13,91.24,91.12,91.24,13000.0,83.6494,83.7504,83.6403,83.7504,13000.0
2015-05-13 13:50:00,91.21,91.53,91.2,91.42,31300.0,83.7229,84.0166,83.7137,83.9156,31300.0
2015-05-13 14:00:00,91.44,91.45,91.03,91.05,24800.0,83.934,83.9432,83.5576,83.576,24800.0
2015-05-13 14:10:00,91.07,91.16,91.06,91.15,19800.0,83.5944,83.677,83.5852,83.6678,19800.0
2015-05-13 14:20:00,91.16,91.18,91.03,91.1,14200.0,83.677,83.6953,83.5576,83.6219,14200.0
2015-05-13 14:30:00,91.1,91.1,91.01,91.03,10100.0,83.6219,83.6219,83.5393,83.5576,10100.0
2015-05-13 14:40:00,91.01,91.17,90.99,91.12,18900.0,83.5393,83.6861,83.5209,83.6403,18900.0
2015-05-13 14:50:00,91.12,91.12,90.95,91.07,11700.0,83.6403,83.6403,83.4842,83.5944,11700.0
2015-05-13 15:00:00,91.07,91.12,91.04,91.08,19100.0,83.5944,83.6403,83.5668,83.6035,19100.0
2015-05-13 15:10:00,91.08,91.12,91.02,91.05,38400.0,83.6035,83.6403,83.5485,83.576,38400.0
2015-05-13 15:20:00,91.04,91.08,90.89,90.91,29600.0,83.5668,83.6035,83.4291,83.4475,29600.0
2015-05-13 15:30:00,90.91,90.94,90.83,90.86,19800.0,83.4475,83.475,83.3741,83.4016,19800.0
2015-05-13 15:40:00,90.87,90.99,90.86,90.97,41600.0,83.4108,83.5209,83.4016,83.5026,41600.0
2015-05-13 15:50:00,90.95,90.96,90.84,90.88,62600.0,83.4842,83.4934,83.3832,83.42,62600.0
2015-05-14 09:30:00,91.57,91.6,91.06,91.41,11700.0,84.0533,84.0808,83.5852,83.9064,11700.0
2015-05-14 09:40:00,91.24,91.24,90.78,90.82,22300.0,83.7504,83.7504,83.3282,83.3649,22300.0
2015-05-14 09:50:00,90.83,91.08,90.82,91.08,8100.0,83.3741,83.6035,83.3649,83.6035,8100.0
2015-05-14 10:00:00,91.11,91.51,91.1,91.51,29000.0,83.6311,83.9982,83.6219,83.9982,29000.0
2015-05-14 10:10:00,91.51,91.94,91.51,91.84,56700.0,83.9982,84.3929,83.9982,84.3011,56700.0
2015-05-14 10:20:00,91.83,91.85,91.62,91.64,11100.0,84.292,84.3103,84.0992,84.1176,11100.0
2015-05-14 10:30:00,91.63,91.88,91.63,91.88,17400.0,84.1084,84.3379,84.1084,84.3379,17400.0
2015-05-14 10:40:00,91.89,91.97,91.77,91.83,8800.0,84.347,84.4205,84.2369,84.292,8800.0
2015-05-14 10:50:00,91.75,91.75,91.44,91.49,7500.0,84.2185,84.2185,83.934,83.9799,7500.0
2015-05-14 11:00:00,91.47,91.53,91.35,91.38,6300.0,83.9615,84.0166,83.8514,83.8789,6300.0
2015-05-14 11:10:00,91.4,91.5,91.34,91.44,9600.0,83.8973,83.9891,83.8422,83.934,9600.0
2015-05-14 11:20:00,91.41,91.45,91.22,91.3,6100.0,83.9064,83.9432,83.732,83.8055,6100.0
2015-05-14 11:30:00,91.32,91.37,91.21,91.37,8900.0,83.8238,83.8697,83.7229,83.8697,8900.0
2015-05-14 11:40:00,91.37,91.63,91.37,91.6,14200.0,83.8697,84.1084,83.8697,84.0808,14200.0
2015-05-14 11:50:00,91.6,91.79,91.6,91.79,15000.0,84.0808,84.2553,84.0808,84.2553,15000.0
2015-05-14 12:00:00,91.79,91.85,91.75,91.77,11000.0,84.2553,84.3103,84.2185,84.2369,11000.0
2015-05-14 12:10:00,91.77,91.95,91.77,91.95,12400.0,84.2369,84.4021,84.2369,84.4021,12400.0
2015-05-14 12:20:00,91.96,91.96,91.85,91.85,6600.0,84.4113,84.4113,84.3103,84.3103,6600.0
2015-05-14 12:30:00,91.84,91.96,91.83,91.83,10400.0,84.3011,84.4113,84.292,84.292,10400.0
2015-05-14 12:40:00,91.83,91.87,91.82,91.84,4700.0,84.292,84.3287,84.2828,84.3011,4700.0
2015-05-14 12:50:00,91.86,91.96,91.85,91.94,6300.0,84.3195,84.4113,84.3103,84.3929,6300.0
2015-05-14 13:00:00,91.96,92.05,91.94,92.04,28800.0,84.4113,84.4939,84.3929,84.4847,28800.0
2015-05-14 13:10:00,92.04,92.07,91.98,92.06,10800.0,84.4847,84.5123,84.4297,84.5031,10800.0
2015-05-14 13:20:00,92.06,92.26,92.04,92.25,11000.0,84.5031,84.6867,84.4847,84.6775,11000.0
2015-05-14 13:30:00,92.25,92.28,92.17,92.22,13500.0,84.6775,84.705,84.6041,84.65,13500.0
2015-05-14 13:40:00,92.22,92.23,92.14,92.16,14400.0,84.65,84.6591,84.5765,84.5949,14400.0
2015-05-14 13:50:00,92.16,92.18,92.1,92.13,9000.0,84.5949,84.6132,84.5398,84.5673,9000.0
2015-05-14 14:00:00,92.12,92.4,92.11,92.4,14500.0,84.5582,84.8152,84.549,84.8152,14500.0
2015-05-14 14:10:00,92.4,92.5,92.38,92.5,30200.0,84.8152,84.907,84.7968,84.907,30200.0
2015-05-14 14:20:00,92.5,92.79,92.48,92.73,37800.0,84.907,85.1732,84.8886,85.1181,37800.0
2015-05-14 14:30:00,92.75,92.79,92.64,92.78,29200.0,85.1365,85.1732,85.0355,85.164,29200.0
2015-05-14 14:40:00,92.77,92.83,92.73,92.79,22800.0,85.1548,85.2099,85.1181,85.1732,22800.0
2015-05-14 14:50:00,92.79,92.81,92.72,92.75,22200.0,85.1732,85.1915,85.1089,85.1365,22200.0
2015-05-14 15:00:00,92.73,92.73,92.54,92.65,20000.0,85.1181,85.1181,84.9437,85.0447,20000.0
2015-05-14 15:10:00,92.61,92.71,92.58,92.66,25900.0,85.0079,85.0997,84.9804,85.0538,25900.0
2015-05-14 15:20:00,92.66,92.8,92.65,92.8,40500.0,85.0538,85.1823,85.0447,85.1823,40500.0
2015-05-14 15:30:00,92.79,92.85,92.76,92.83,51800.0,85.1732,85.2282,85.1456,85.2099,51800.0
2015-05-14 15:40:00,92.84,92.84,92.6,92.67,77300.0,85.2191,85.2191,84.9988,85.063,77300.0
2015-05-14 15:50:00,92.68,92.76,92.61,92.71,84800.0,85.0722,85.1456,85.0079,85.0997,84800.0
2015-05-15 09:30:00,92.82,92.83,91.8,92.07,49200.0,85.2007,85.2099,84.2644,84.5123,49200.0
2015-05-15 09:40:00,92.0,92.13,91.76,92.13,23600.0,84.448,84.5673,84.2277,84.5673,23600.0
2015-05-15 09:50:00,92.07,92.33,91.91,91.95,19700.0,84.5123,84.7509,84.3654,84.4021,19700.0
2015-05-15 10:00:00,91.95,92.04,91.61,91.77,10900.0,84.4021,84.4847,84.09,84.2369,10900.0
2015-05-15 10:10:00,91.73,91.77,91.44,91.59,9500.0,84.2002,84.2369,83.934,84.0717,9500.0
2015-05-15 10:20:00,91.61,92.1,91.6,92.02,10500.0,84.09,84.5398,84.0808,84.4664,10500.0
2015-05-15 10:30:00,92.05,92.48,92.02,92.48,17000.0,84.4939,84.8886,84.4664,84.8886,17000.0
2015-05-15 10:40:00,92.43,92.55,92.41,92.41,16700.0,84.8427,84.9529,84.8244,84.8244,16700.0
2015-05-15 10:50:00,92.42,92.89,92.41,92.8,31200.0,84.8335,85.265,84.8244,85.1823,31200.0
2015-05-15 11:00:00,92.81,92.84,92.49,92.76,18600.0,85.1915,85.2191,84.8978,85.1456,18600.0
2015-05-15 11:10:00,92.73,92.89,92.68,92.75,16800.0,85.1181,85.265,85.0722,85.1365,16800.0
2015-05-15 11:20:00,92.72,92.93,92.71,92.93,12900.0,85.1089,85.3017,85.0997,85.3017,12900.0
2015-05-15 11:30:00,92.92,93.07,92.87,92.99,21700.0,85.2925,85.4302,85.2466,85.3567,21700.0
2015-05-15 11:40:00,92.98,93.07,92.81,92.81,13300.0,85.3476,85.4302,85.1915,85.1915,13300.0
2015-05-15 11:50:00,92.83,92.9,92.72,92.85,16800.0,85.2099,85.2741,85.1089,85.2282,16800.0
2015-05-15 12:00:00,92.87,92.88,92.71,92.73,6600.0,85.2466,85.2558,85.0997,85.1181,6600.0
2015-05-15 12:10:00,92.72,92.77,92.67,92.67,24000.0,85.1089,85.1548,85.063,85.063,24000.0
2015-05-15 12:20:00,92.67,92.67,92.49,92.52,15700.0,85.063,85.063,84.8978,84.9253,15700.0
2015-05-15 12:30:00,92.52,92.52,92.41,92.41,6400.0,84.9253,84.9253,84.8244,84.8244,6400.0
2015-05-15 12:40:00,92.41,92.44,92.2,92.28,7700.0,84.8244,84.8519,84.6316,84.705,7700.0
2015-05-15 12:50:00,92.27,92.31,92.17,92.19,6400.0,84.6959,84.7326,84.6041,84.6224,6400.0
2015-05-15 13:00:00,92.18,92.32,92.17,92.32,7300.0,84.6132,84.7417,84.6041,84.7417,7300.0
2015-05-15 13:10:00,92.32,92.42,92.25,92.42,5700.0,84.7417,84.8335,84.6775,84.8335,5700.0
2015-05-15 13:20:00,92.42,92.42,92.25,92.27,10800.0,84.8335,84.8335,84.6775,84.6959,10800.0
2015-05-15 13:30:00,92.26,92.26,91.95,91.95,16500.0,84.6867,84.6867,84.4021,84.4021,16500.0
2015-05-15 13:40:00,91.96,92.02,91.86,92.01,7100.0,84.4113,84.4664,84.3195,84.4572,7100.0
2015-05-15 13:50:00,92.04,92.13,92.03,92.05,10800.0,84.4847,84.5673,84.4756,84.4939,10800.0
2015-05-15 14:00:00,92.06,92.11,91.93,91.95,7600.0,84.5031,84.549,84.3838,84.4021,7600.0
2015-05-15 14:10:00,91.94,92.06,91.93,92.04,7300.0,84.3929,84.5031,84.3838,84.4847,7300.0
2015-05-15 14:20:00,92.06,92.06,91.95,91.97,7700.0,84.5031,84.5031,84.4021,84.4205,7700.0
2015-05-15 14:30:00,92.01,92.03,91.94,91.95,8100.0,84.4572,84.4756,84.3929,84.4021,8100.0
2015-05-15 14:40:00,91.96,92.01,91.92,91.93,6900.0,84.4113,84.4572,84.3746,84.3838,6900.0
2015-05-15 14:50:00,91.93,91.97,91.88,91.94,17700.0,84.3838,84.4205,84.3379,84.3929,17700.0
2015-05-15 15:00:00,91.94,91.94,91.84,91.89,13700.0,84.3929,84.3929,84.3011,84.347,13700.0
2015-05-15 15:10:00,91.89,91.97,91.86,91.91,9700.0,84.347,84.4205,84.3195,84.3654,9700.0
2015-05-15 15:20:00,91.92,91.96,91.9,91.92,14800.0,84.3746,84.4113,84.3562,84.3746,14800.0
2015-05-15 15:30:00,91.91,91.94,91.88,91.92,20900.0,84.3654,84.3929,84.3379,84.3746,20900.0
2015-05-15 15:40:00,91.92,91.94,91.83,91.94,45900.0,84.3746,84.3929,84.292,84.3929,45900.0
2015-05-15 15:50:00,91.96,92.01,91.89,91.98,63100.0,84.4113,84.4572,84.347,84.4297,63100.0
2015-05-18 09:30:00,91.55,92.26,91.55,92.24,18000.0,84.035,84.6867,84.035,84.6683,18000.0
2015-05-18 09:40:00,92.23,92.28,91.8,92.21,39100.0,84.6591,84.705,84.2644,84.6408,39100.0
2015-05-18 09:50:00,92.35,92.54,92.13,92.41,17400.0,84.7693,84.9437,84.5673,84.8244,17400.0
2015-05-18 10:00:00,92.32,92.32,91.93,91.93,20600.0,84.7417,84.7417,84.3838,84.3838,20600.0
2015-05-18 10:10:00,91.94,92.08,91.81,92.06,13700.0,84.3929,84.5214,84.2736,84.5031,13700.0
2015-05-18 10:20:00,92.03,92.26,91.76,91.87,22900.0,84.4756,84.6867,84.2277,84.3287,22900.0
2015-05-18 10:30:00,91.9,92.11,91.83,91.93,19600.0,84.3562,84.549,84.292,84.3838,19600.0
2015-05-18 10:40:00,91.9,92.07,91.9,91.95,5000.0,84.3562,84.5123,84.3562,84.4021,5000.0
2015-05-18 10:50:00,91.98,92.13,91.95,92.07,13000.0,84.4297,84.5673,84.4021,84.5123,13000.0
2015-05-18 11:00:00,92.09,92.1,92.02,92.07,7300.0,84.5306,84.5398,84.4664,84.5123,7300.0
2015-05-18 11:10:00,92.1,92.19,92.04,92.05,12300.0,84.5398,84.6224,84.4847,84.4939,12300.0
2015-05-18 11:20:00,92.1,92.21,92.07,92.11,10500.0,84.5398,84.6408,84.5123,84.549,10500.0
2015-05-18 11:30:00,92.1,92.17,92.05,92.15,12300.0,84.5398,84.6041,84.4939,84.5857,12300.0
2015-05-18 11:40:00,92.16,92.19,92.04,92.07,7700.0,84.5949,84.6224,84.4847,84.5123,7700.0
2015-05-18 11:50:00,92.06,92.16,91.99,92.13,15300.0,84.5031,84.5949,84.4388,84.5673,15300.0
2015-05-18 12:00:00,92.15,92.19,92.02,92.09,9600.0,84.5857,84.6224,84.4664,84.5306,9600.0
2015-05-18 12:10:00,92.09,92.16,92.03,92.09,9200.0,84.5306,84.5949,84.4756,84.5306,9200.0
2015-05-18 12:20:00,92.11,92.12,92.08,92.09,4500.0,84.549,84.5582,84.5214,84.5306,4500.0
2015-05-18 12:30:00,92.09,92.12,92.08,92.09,5900.0,84.5306,84.5582,84.5214,84.5306,5900.0
2015-05-18 12:40:00,92.09,92.11,92.0,92.0,8500.0,84.5306,84.549,84.448,84.448,8500.0
2015-05-18 12:50:00,92.01,92.03,91.95,92.02,5500.0,84.4572,84.4756,84.4021,84.4664,5500.0
2015-05-18 13:00:00,92.04,92.06,91.99,91.99,5200.0,84.4847,84.5031,84.4388,84.4388,5200.0
2015-05-18 13:10:00,91.97,91.98,91.91,91.97,4900.0,84.4205,84.4297,84.3654,84.4205,4900.0
2015-05-18 13:20:00,91.97,92.02,91.93,91.95,11200.0,84.4205,84.4664,84.3838,84.4021,11200.0
2015-05-18 13:30:00,91.96,92.07,91.95,92.02,6700.0,84.4113,84.5123,84.4021,84.4664,6700.0
2015-05-18 13:40:00,92.07,92.09,92.02,92.09,7800.0,84.5123,84.5306,84.4664,84.5306,7800.0
2015-05-18 13:50:00,92.09,92.42,92.09,92.39,57600.0,84.5306,84.8335,84.5306,84.806,57600.0
2015-05-18 14:00:00,92.37,92.46,92.28,92.41,48400.0,84.7876,84.8703,84.705,84.8244,48400.0
2015-05-18 14:10:00,92.44,92.49,92.31,92.48,46000.0,84.8519,84.8978,84.7326,84.8886,46000.0
2015-05-18 14:20:00,92.46,92.49,92.37,92.41,10900.0,84.8703,84.8978,84.7876,84.8244,10900.0
2015-05-18 14:30:00,92.43,92.43,92.23,92.23,19800.0,84.8427,84.8427,84.6591,84.6591,19800.0
2015-05-18 14:40:00,92.23,92.33,92.21,92.29,14400.0,84.6591,84.7509,84.6408,84.7142,14400.0
2015-05-18 14:50:00,92.31,92.4,92.27,92.37,15000.0,84.7326,84.8152,84.6959,84.7876,15000.0
2015-05-18 15:00:00,92.36,92.45,92.19,92.23,22100.0,84.7785,84.8611,84.6224,84.6591,22100.0
2015-05-18 15:10:00,92.21,92.28,92.2,92.26,11400.0,84.6408,84.705,84.6316,84.6867,11400.0
2015-05-18 15:20:00,92.27,92.28,92.13,92.15,9600.0,84.6959,84.705,84.5673,84.5857,9600.0
2015-05-18 15:30:00,92.13,92.22,92.11,92.17,20400.0,84.5673,84.65,84.549,84.6041,20400.0
2015-05-18 15:40:00,92.17,92.26,92.15,92.23,27900.0,84.6041,84.6867,84.5857,84.6591,27900.0
2015-05-18 15:50:00,92.23,92.25,92.1,92.18,85000.0,84.6591,84.6775,84.5398,84.6132,85000.0
2015-05-19 09:30:00,92.2,92.74,91.9,92.7,23100.0,84.6316,85.1273,84.3562,85.0906,23100.0
2015-05-19 09:40:00,92.65,92.66,92.35,92.37,13100.0,85.0447,85.0538,84.7693,84.7876,13100.0
2015-05-19 09:50:00,92.36,92.44,92.25,92.33,19700.0,84.7785,84.8519,84.6775,84.7509,19700.0
2015-05-19 10:00:00,92.28,92.33,91.89,92.11,15500.0,84.705,84.7509,84.347,84.549,15500.0
2015-05-19 10:10:00,92.12,92.44,92.11,92.43,10500.0,84.5582,84.8519,84.549,84.8427,10500.0
2015-05-19 10:20:00,92.45,92.6,92.37,92.55,27300.0,84.8611,84.9988,84.7876,84.9529,27300.0
2015-05-19 10:30:00,92.63,92.63,92.44,92.57,8500.0,85.0263,85.0263,84.8519,84.9712,8500.0
2015-05-19 10:40:00,92.54,92.65,92.53,92.6,4400.0,84.9437,85.0447,84.9345,84.9988,4400.0
2015-05-19 10:50:00,92.56,92.6,92.46,92.53,14400.0,84.962,84.9988,84.8703,84.9345,14400.0
2015-05-19 11:00:00,92.52,92.57,92.33,92.35,9900.0,84.9253,84.9712,84.7509,84.7693,9900.0
2015-05-19 11:10:00,92.37,92.55,92.34,92.49,12100.0,84.7876,84.9529,84.7601,84.8978,12100.0
2015-05-19 11:20:00,92.51,92.59,92.42,92.5,12800.0,84.9162,84.9896,84.8335,84.907,12800.0
2015-05-19 11:30:00,92.49,92.54,92.41,92.44,12600.0,84.8978,84.9437,84.8244,84.8519,12600.0
2015-05-19 11:40:00,92.42,92.42,92.33,92.34,7700.0,84.8335,84.8335,84.7509,84.7601,7700.0
2015-05-19 11:50:00,92.34,92.47,92.23,92.41,14900.0,84.7601,84.8794,84.6591,84.8244,14900.0
2015-05-19 12:00:00,92.4,92.47,92.28,92.28,16900.0,84.8152,84.8794,84.705,84.705,16900.0
2015-05-19 12:10:00,92.31,92.38,92.25,92.26,7100.0,84.7326,84.7968,84.6775,84.6867,7100.0
2015-05-19 12:20:00,92.22,92.25,92.12,92.13,4400.0,84.65,84.6775,84.5582,84.5673,4400.0
2015-05-19 12:30:00,92.15,92.28,92.08,92.21,10100.0,84.5857,84.705,84.5214,84.6408,10100.0
2015-05-19 12:40:00,92.19,92.22,92.02,92.02,27400.0,84.6224,84.65,84.4664,84.4664,27400.0
2015-05-19 12:50:00,91.99,92.03,91.92,92.02,11400.0,84.4388,84.4756,84.3746,84.4664,11400.0
2015-05-19 13:00:00,92.03,92.14,92.02,92.13,5200.0,84.4756,84.5765,84.4664,84.5673,5200.0
2015-05-19 13:10:00,92.13,92.3,92.13,92.26,18500.0,84.5673,84.7234,84.5673,84.6867,18500.0
2015-05-19 13:20:00,92.25,92.3,92.24,92.24,4500.0,84.6775,84.7234,84.6683,84.6683,4500.0
2015-05-19 13:30:00,92.24,92.28,92.23,92.25,8400.0,84.6683,84.705,84.6591,84.6775,8400.0
2015-05-19 13:40:00,92.26,92.27,92.2,92.21,12900.0,84.6867,84.6959,84.6316,84.6408,12900.0
2015-05-19 13:50:00,92.21,92.21,92.14,92.18,7700.0,84.6408,84.6408,84.5765,84.6132,7700.0
2015-05-19 14:00:00,92.18,92.21,92.15,92.21,6300.0,84.6132,84.6408,84.5857,84.6408,6300.0
2015-05-19 14:10:00,92.19,92.32,92.17,92.32,8900.0,84.6224,84.7417,84.6041,84.7417,8900.0
2015-05-19 14:20:00,92.32,92.5,92.31,92.47,18600.0,84.7417,84.907,84.7326,84.8794,18600.0
2015-05-19 14:30:00,92.47,92.57,92.41,92.48,45300.0,84.8794,84.9712,84.8244,84.8886,45300.0
2015-05-19 14:40:00,92.47,92.49,92.44,92.47,16500.0,84.8794,84.8978,84.8519,84.8794,16500.0
2015-05-19 14:50:00,92.47,92.47,92.39,92.39,7000.0,84.8794,84.8794,84.806,84.806,7000.0
2015-05-19 15:00:00,92.4,92.41,92.26,92.26,9600.0,84.8152,84.8244,84.6867,84.6867,9600.0
2015-05-19 15:10:00,92.26,92.28,92.12,92.23,24200.0,84.6867,84.705,84.5582,84.6591,24200.0
2015-05-19 15:20:00,92.25,92.3,92.12,92.2,11700.0,84.6775,84.7234,84.5582,84.6316,11700.0
2015-05-19 15:30:00,92.22,92.22,92.13,92.19,14500.0,84.65,84.65,84.5673,84.6224,14500.0
2015-05-19 15:40:00,92.18,92.3,92.11,92.29,17700.0,84.6132,84.7234,84.549,84.7142,17700.0
2015-05-19 15:50:00,92.3,92.35,92.18,92.32,42300.0,84.7234,84.7693,84.6132,84.7417,42300.0
2015-05-20 09:30:00,92.39,92.39,91.67,91.95,13200.0,84.806,84.806,84.1451,84.4021,13200.0
2015-05-20 09:40:00,91.85,91.88,91.75,91.75,5800.0,84.3103,84.3379,84.2185,84.2185,5800.0
2015-05-20 09:50:00,91.75,91.88,91.65,91.69,8500.0,84.2185,84.3379,84.1267,84.1635,8500.0
2015-05-20 10:00:00,91.79,92.07,91.7,92.04,16600.0,84.2553,84.5123,84.1726,84.4847,16600.0
2015-05-20 10:10:00,92.01,92.05,91.81,91.89,8000.0,84.4572,84.4939,84.2736,84.347,8000.0
2015-05-20 10:20:00,91.87,92.0,91.85,91.97,7400.0,84.3287,84.448,84.3103,84.4205,7400.0
2015-05-20 10:30:00,91.99,92.32,91.99,92.29,34300.0,84.4388,84.7417,84.4388,84.7142,34300.0
2015-05-20 10:40:00,92.27,92.29,91.96,91.97,12000.0,84.6959,84.7142,84.4113,84.4205,12000.0
2015-05-20 10:50:00,91.96,92.15,91.92,92.06,11600.0,84.4113,84.5857,84.3746,84.5031,11600.0
2015-05-20 11:00:00,92.08,92.08,91.76,91.84,6400.0,84.5214,84.5214,84.2277,84.3011,6400.0
2015-05-20 11:10:00,91.88,91.93,91.83,91.93,8300.0,84.3379,84.3838,84.292,84.3838,8300.0
2015-05-20 11:20:00,91.93,91.95,91.81,91.93,13700.0,84.3838,84.4021,84.2736,84.3838,13700.0
2015-05-20 11:30:00,91.94,91.99,91.74,91.78,20500.0,84.3929,84.4388,84.2094,84.2461,20500.0
2015-05-20 11:40:00,91.78,91.84,91.71,91.75,6200.0,84.2461,84.3011,84.1818,84.2185,6200.0
2015-05-20 11:50:00,91.75,91.79,91.66,91.75,9400.0,84.2185,84.2553,84.1359,84.2185,9400.0
2015-05-20 12:00:00,91.77,91.77,91.68,91.68,5500.0,84.2369,84.2369,84.1543,84.1543,5500.0
2015-05-20 12:10:00,91.65,91.74,91.65,91.69,4800.0,84.1267,84.2094,84.1267,84.1635,4800.0
2015-05-20 12:20:00,91.69,91.74,91.63,91.66,4200.0,84.1635,84.2094,84.1084,84.1359,4200.0
2015-05-20 12:30:00,91.68,91.72,91.6,91.72,5200.0,84.1543,84.191,84.0808,84.191,5200.0
2015-05-20 12:40:00,91.7,91.71,91.62,91.65,8500.0,84.1726,84.1818,84.0992,84.1267,8500.0
2015-05-20 12:50:00,91.67,91.7,91.63,91.68,5700.0,84.1451,84.1726,84.1084,84.1543,5700.0
2015-05-20 13:00:00,91.63,91.74,91.63,91.67,5000.0,84.1084,84.2094,84.1084,84.1451,5000.0
2015-05-20 13:10:00,91.66,91.77,91.66,91.72,3500.0,84.1359,84.2369,84.1359,84.191,3500.0
2015-05-20 13:20:00,91.78,91.83,91.76,91.76,3800.0,84.2461,84.292,84.2277,84.2277,3800.0
2015-05-20 13:30:00,91.75,91.84,91.72,91.72,4400.0,84.2185,84.3011,84.191,84.191,4400.0
2015-05-20 13:40:00,91.73,91.78,91.67,91.77,3900.0,84.2002,84.2461,84.1451,84.2369,3900.0
2015-05-20 13:50:00,91.77,91.85,91.77,91.85,4000.0,84.2369,84.3103,84.2369,84.3103,4000.0
2015-05-20 14:00:00,91.86,92.07,91.85,91.98,12800.0,84.3195,84.5123,84.3103,84.4297,12800.0
2015-05-20 14:10:00,92.01,92.11,92.0,92.11,10800.0,84.4572,84.549,84.448,84.549,10800.0
2015-05-20 14:20:00,92.12,92.18,92.02,92.16,12700.0,84.5582,84.6132,84.4664,84.5949,12700.0
2015-05-20 14:30:00,92.15,92.18,92.08,92.09,9300.0,84.5857,84.6132,84.5214,84.5306,9300.0
2015-05-20 14:40:00,92.07,92.12,91.92,91.92,10900.0,84.5123,84.5582,84.3746,84.3746,10900.0
2015-05-20 14:50:00,91.92,91.97,91.9,91.93,6400.0,84.3746,84.4205,84.3562,84.3838,6400.0
2015-05-20 15:00:00,91.93,92.07,91.9,92.03,15900.0,84.3838,84.5123,84.3562,84.4756,15900.0
2015-05-20 15:10:00,92.02,92.03,91.83,91.84,13700.0,84.4664,84.4756,84.292,84.3011,13700.0
2015-05-20 15:20:00,91.85,91.92,91.81,91.88,10600.0,84.3103,84.3746,84.2736,84.3379,10600.0
2015-05-20 15:30:00,91.86,91.95,91.82,91.89,16800.0,84.3195,84.4021,84.2828,84.347,16800.0
2015-05-20 15:40:00,91.91,92.01,91.9,92.01,10600.0,84.3654,84.4572,84.3562,84.4572,10600.0
2015-05-20 15:50:00,92.02,92.1,91.93,91.93,45900.0,84.4664,84.5398,84.3838,84.3838,45900.0
2015-05-21 09:30:00,91.86,92.0,91.34,91.95,16000.0,84.4113,84.54,83.9335,84.494,16000.0
2015-05-21 09:40:00,91.89,91.9,91.84,91.84,1200.0,84.4389,84.4481,84.3929,84.3929,1200.0
2015-05-21 09:50:00,91.82,91.82,91.62,91.79,3300.0,84.3746,84.3746,84.1908,84.347,3300.0
2015-05-21 10:00:00,91.76,92.16,91.63,92.16,12900.0,84.3194,84.687,84.2,84.687,12900.0
2015-05-21 10:10:00,92.1,92.14,91.85,91.92,8900.0,84.6318,84.6686,84.4021,84.4664,8900.0
2015-05-21 10:20:00,91.9,91.97,91.84,91.93,9500.0,84.4481,84.5124,84.3929,84.4756,9500.0
2015-05-21 10:30:00,91.9,91.9,91.83,91.83,1300.0,84.4481,84.4481,84.3837,84.3837,1300.0
2015-05-21 10:40:00,91.87,91.96,91.81,91.93,2800.0,84.4205,84.5032,84.3654,84.4756,2800.0
2015-05-21 10:50:00,91.91,91.97,91.78,91.78,55900.0,84.4573,84.5124,84.3378,84.3378,55900.0
2015-05-21 11:00:00,91.82,91.96,91.82,91.91,5500.0,84.3746,84.5032,84.3746,84.4573,5500.0
2015-05-21 11:10:00,91.91,91.95,91.81,91.81,6100.0,84.4573,84.494,84.3654,84.3654,6100.0
2015-05-21 11:20:00,91.8,91.94,91.79,91.87,9600.0,84.3562,84.4848,84.347,84.4205,9600.0
2015-05-21 11:30:00,91.86,91.88,91.76,91.8,7200.0,84.4113,84.4297,84.3194,84.3562,7200.0
2015-05-21 11:40:00,91.86,91.9,91.8,91.8,10500.0,84.4113,84.4481,84.3562,84.3562,10500.0
2015-05-21 11:50:00,91.79,91.83,91.69,91.81,19100.0,84.347,84.3837,84.2551,84.3654,19100.0
2015-05-21 12:00:00,91.81,91.82,91.7,91.71,6100.0,84.3654,84.3746,84.2643,84.2735,6100.0
2015-05-21 12:10:00,91.77,91.81,91.72,91.81,5000.0,84.3286,84.3654,84.2827,84.3654,5000.0
2015-05-21 12:20:00,91.83,91.83,91.79,91.81,2200.0,84.3837,84.3837,84.347,84.3654,2200.0
2015-05-21 12:30:00,91.84,91.85,91.82,91.82,1800.0,84.3929,84.4021,84.3746,84.3746,1800.0
2015-05-21 12:40:00,91.81,91.84,91.78,91.84,2900.0,84.3654,84.3929,84.3378,84.3929,2900.0
2015-05-21 12:50:00,91.8,91.88,91.73,91.88,3900.0,84.3562,84.4297,84.2919,84.4297,3900.0
2015-05-21 13:00:00,91.88,91.92,91.83,91.92,8200.0,84.4297,84.4664,84.3837,84.4664,8200.0
2015-05-21 13:10:00,91.94,91.95,91.82,91.82,5000.0,84.4848,84.494,84.3746,84.3746,5000.0
2015-05-21 13:20:00,91.84,91.84,91.64,91.71,8400.0,84.3929,84.3929,84.2091,84.2735,8400.0
2015-05-21 13:30:00,91.73,91.77,91.71,91.75,2100.0,84.2919,84.3286,84.2735,84.3102,2100.0
2015-05-21 13:40:00,91.77,91.77,91.68,91.75,1500.0,84.3286,84.3286,84.2459,84.3102,1500.0
2015-05-21 13:50:00,91.75,91.85,91.74,91.84,5700.0,84.3102,84.4021,84.301,84.3929,5700.0
2015-05-21 14:00:00,91.82,91.99,91.82,91.96,2900.0,84.3746,84.5308,84.3746,84.5032,2900.0
2015-05-21 14:10:00,91.95,91.99,91.93,91.99,4400.0,84.494,84.5308,84.4756,84.5308,4400.0
2015-05-21 14:20:00,92.0,92.1,92.0,92.02,4300.0,84.54,84.6318,84.54,84.5583,4300.0
2015-05-21 14:30:00,92.04,92.18,92.02,92.14,4300.0,84.5767,84.7054,84.5583,84.6686,4300.0
2015-05-21 14:40:00,92.13,92.23,92.13,92.22,2700.0,84.6594,84.7513,84.6594,84.7421,2700.0
2015-05-21 14:50:00,92.21,92.24,92.11,92.12,4100.0,84.7329,84.7605,84.641,84.6502,4100.0
2015-05-21 15:00:00,92.1,92.15,92.04,92.06,14500.0,84.6318,84.6778,84.5767,84.5951,14500.0
2015-05-21 15:10:00,92.06,92.09,91.99,91.99,4500.0,84.5951,84.6227,84.5308,84.5308,4500.0
2015-05-21 15:20:00,91.99,92.07,91.96,92.06,5200.0,84.5308,84.6043,84.5032,84.5951,5200.0
2015-05-21 15:30:00,92.08,92.11,92.02,92.06,13200.0,84.6135,84.641,84.5583,84.5951,13200.0
2015-05-21 15:40:00,92.07,92.11,92.01,92.05,21900.0,84.6043,84.641,84.5491,84.5859,21900.0
2015-05-21 15:50:00,92.04,92.04,91.72,91.82,125000.0,84.5767,84.5767,84.2827,84.3746,125000.0
2015-05-22 09:30:00,92.1,92.61,92.02,92.44,25000.0,84.6318,85.1005,84.5583,84.9443,25000.0
2015-05-22 09:40:00,92.39,92.47,92.21,92.39,13300.0,84.8983,84.9718,84.7329,84.8983,13300.0
2015-05-22 09:50:00,92.41,92.63,92.37,92.62,9500.0,84.9167,85.1189,84.88,85.1097,9500.0
2015-05-22 10:00:00,92.63,92.67,92.55,92.62,14400.0,85.1189,85.1556,85.0454,85.1097,14400.0
2015-05-22 10:10:00,92.62,92.71,92.53,92.53,12700.0,85.1097,85.1924,85.027,85.027,12700.0
2015-05-22 10:20:00,92.52,92.71,92.52,92.69,8800.0,85.0178,85.1924,85.0178,85.174,8800.0
2015-05-22 10:30:00,92.65,92.65,92.47,92.47,25800.0,85.1372,85.1372,84.9718,84.9718,25800.0
2015-05-22 10:40:00,92.42,92.44,92.24,92.33,9700.0,84.9259,84.9443,84.7605,84.8432,9700.0
2015-05-22 10:50:00,92.25,92.25,92.13,92.19,8400.0,84.7697,84.7697,84.6594,84.7145,8400.0
2015-05-22 11:00:00,92.16,92.25,92.15,92.15,7800.0,84.687,84.7697,84.6778,84.6778,7800.0
2015-05-22 11:10:00,92.16,92.25,92.08,92.22,6700.0,84.687,84.7697,84.6135,84.7421,6700.0
2015-05-22 11:20:00,92.22,92.29,92.14,92.23,4800.0,84.7421,84.8064,84.6686,84.7513,4800.0
2015-05-22 11:30:00,92.26,92.26,92.12,92.19,5500.0,84.7789,84.7789,84.6502,84.7145,5500.0
2015-05-22 11:40:00,92.19,92.22,91.94,91.99,15700.0,84.7145,84.7421,84.4848,84.5308,15700.0
2015-05-22 11:50:00,91.99,92.08,91.96,92.0,5300.0,84.5308,84.6135,84.5032,84.54,5300.0
2015-05-22 12:00:00,92.0,92.0,91.94,91.99,1700.0,84.54,84.54,84.4848,84.5308,1700.0
2015-05-22 12:10:00,92.01,92.04,91.97,91.97,3800.0,84.5491,84.5767,84.5124,84.5124,3800.0
2015-05-22 12:20:00,91.93,91.96,91.84,91.84,7900.0,84.4756,84.5032,84.3929,84.3929,7900.0
2015-05-22 12:30:00,91.84,91.9,91.82,91.82,22900.0,84.3929,84.4481,84.3746,84.3746,22900.0
2015-05-22 12:40:00,91.8,91.83,91.74,91.8,2900.0,84.3562,84.3837,84.301,84.3562,2900.0
2015-05-22 12:50:00,91.8,91.87,91.8,91.83,6700.0,84.3562,84.4205,84.3562,84.3837,6700.0
2015-05-22 13:00:00,91.84,91.97,91.8,91.93,29500.0,84.3929,84.5124,84.3562,84.4756,29500.0
2015-05-22 13:10:00,91.92,91.92,91.75,91.78,2600.0,84.4664,84.4664,84.3102,84.3378,2600.0
2015-05-22 13:20:00,91.79,91.83,91.75,91.76,2700.0,84.347,84.3837,84.3102,84.3194,2700.0
2015-05-22 13:30:00,91.76,91.87,91.76,91.87,2000.0,84.3194,84.4205,84.3194,84.4205,2000.0
2015-05-22 13:40:00,91.89,91.9,91.88,91.88,2500.0,84.4389,84.4481,84.4297,84.4297,2500.0
2015-05-22 13:50:00,91.9,91.9,91.81,91.82,13100.0,84.4481,84.4481,84.3654,84.3746,13100.0
2015-05-22 14:00:00,91.83,91.85,91.75,91.77,4100.0,84.3837,84.4021,84.3102,84.3286,4100.0
2015-05-22 14:10:00,91.79,91.86,91.73,91.79,23600.0,84.347,84.4113,84.2919,84.347,23600.0
2015-05-22 14:20:00,91.77,91.78,91.71,91.78,1200.0,84.3286,84.3378,84.2735,84.3378,1200.0
2015-05-22 14:30:00,91.78,91.81,91.69,91.69,7400.0,84.3378,84.3654,84.2551,84.2551,7400.0
2015-05-22 14:40:00,91.69,91.71,91.64,91.67,6000.0,84.2551,84.2735,84.2091,84.2367,6000.0
2015-05-22 14:50:00,91.66,91.67,91.6,91.6,3000.0,84.2275,84.2367,84.1724,84.1724,3000.0
2015-05-22 15:00:00,91.65,91.71,91.63,91.67,4800.0,84.2183,84.2735,84.2,84.2367,4800.0
2015-05-22 15:10:00,91.67,91.7,91.64,91.69,15500.0,84.2367,84.2643,84.2091,84.2551,15500.0
2015-05-22 15:20:00,91.69,91.76,91.67,91.74,25300.0,84.2551,84.3194,84.2367,84.301,25300.0
2015-05-22 15:30:00,91.74,91.79,91.7,91.72,12500.0,84.301,84.347,84.2643,84.2827,12500.0
2015-05-22 15:40:00,91.72,91.74,91.57,91.65,23700.0,84.2827,84.301,84.1448,84.2183,23700.0
2015-05-22 15:50:00,91.63,91.63,91.53,91.57,56500.0,84.2,84.2,84.1081,84.1448,56500.0
2015-05-26 09:30:00,91.11,91.32,90.76,91.32,10800.0,83.7221,83.9151,83.4005,83.9151,10800.0
2015-05-26 09:40:00,91.34,91.59,91.12,91.36,21600.0,83.9335,84.1632,83.7313,83.9519,21600.0
2015-05-26 09:50:00,91.34,91.4,90.59,90.8,22800.0,83.9335,83.9886,83.2443,83.4373,22800.0
2015-05-26 10:00:00,90.96,91.1,90.68,90.7,32600.0,83.5843,83.7129,83.327,83.3454,32600.0
2015-05-26 10:10:00,90.67,90.67,90.39,90.48,12200.0,83.3178,83.3178,83.0605,83.1432,12200.0
2015-05-26 10:20:00,90.42,90.47,90.23,90.38,11400.0,83.0881,83.134,82.9135,83.0513,11400.0
2015-05-26 10:30:00,90.42,90.7,90.41,90.56,11500.0,83.0881,83.3454,83.0789,83.2167,11500.0
2015-05-26 10:40:00,90.55,90.59,90.34,90.34,13600.0,83.2075,83.2443,83.0146,83.0146,13600.0
2015-05-26 10:50:00,90.35,90.38,90.25,90.33,14300.0,83.0238,83.0513,82.9319,83.0054,14300.0
2015-05-26 11:00:00,90.39,90.4,90.24,90.4,18100.0,83.0605,83.0697,82.9227,83.0697,18100.0
2015-05-26 11:10:00,90.41,90.46,90.27,90.33,13100.0,83.0789,83.1248,82.9502,83.0054,13100.0
2015-05-26 11:20:00,90.33,90.47,90.33,90.46,6500.0,83.0054,83.134,83.0054,83.1248,6500.0
2015-05-26 11:30:00,90.46,90.55,90.39,90.44,30500.0,83.1248,83.2075,83.0605,83.1065,30500.0
2015-05-26 11:40:00,90.47,90.51,90.31,90.35,17000.0,83.134,83.1708,82.987,83.0238,17000.0
2015-05-26 11:50:00,90.35,90.43,90.27,90.33,7800.0,83.0238,83.0973,82.9502,83.0054,7800.0
2015-05-26 12:00:00,90.34,90.42,90.3,90.33,17700.0,83.0146,83.0881,82.9778,83.0054,17700.0
2015-05-26 12:10:00,90.35,90.42,90.32,90.36,13000.0,83.0238,83.0881,82.9962,83.0329,13000.0
2015-05-26 12:20:00,90.39,90.49,90.33,90.38,25800.0,83.0605,83.1524,83.0054,83.0513,25800.0
2015-05-26 12:30:00,90.39,90.42,90.33,90.35,12000.0,83.0605,83.0881,83.0054,83.0238,12000.0
2015-05-26 12:40:00,90.35,90.42,90.26,90.3,18900.0,83.0238,83.0881,82.941,82.9778,18900.0
2015-05-26 12:50:00,90.31,90.4,90.2,90.31,10900.0,82.987,83.0697,82.8859,82.987,10900.0
2015-05-26 13:00:00,90.31,90.33,90.1,90.19,9500.0,82.987,83.0054,82.794,82.8767,9500.0
2015-05-26 13:10:00,90.21,90.39,90.17,90.38,7800.0,82.8951,83.0605,82.8583,83.0513,7800.0
2015-05-26 13:20:00,90.38,90.44,90.27,90.28,18800.0,83.0513,83.1065,82.9502,82.9594,18800.0
2015-05-26 13:30:00,90.3,90.4,90.24,90.26,6900.0,82.9778,83.0697,82.9227,82.941,6900.0
2015-05-26 13:40:00,90.28,90.29,90.18,90.27,19900.0,82.9594,82.9686,82.8675,82.9502,19900.0
2015-05-26 13:50:00,90.26,90.31,90.13,90.19,12700.0,82.941,82.987,82.8216,82.8767,12700.0
2015-05-26 14:00:00,90.19,90.3,90.14,90.16,28800.0,82.8767,82.9778,82.8308,82.8492,28800.0
2015-05-26 14:10:00,90.13,90.28,90.12,90.21,14700.0,82.8216,82.9594,82.8124,82.8951,14700.0
2015-05-26 14:20:00,90.24,90.32,90.14,90.19,18100.0,82.9227,82.9962,82.8308,82.8767,18100.0
2015-05-26 14:30:00,90.19,90.29,90.04,90.14,17600.0,82.8767,82.9686,82.7389,82.8308,17600.0
2015-05-26 14:40:00,90.16,90.16,89.92,89.95,46000.0,82.8492,82.8492,82.6286,82.6562,46000.0
2015-05-26 14:50:00,90.02,90.17,90.0,90.02,14300.0,82.7205,82.8583,82.7021,82.7205,14300.0
2015-05-26 15:00:00,90.04,90.18,89.96,90.17,26000.0,82.7389,82.8675,82.6654,82.8583,26000.0
2015-05-26 15:10:00,90.16,90.26,90.11,90.19,22400.0,82.8492,82.941,82.8032,82.8767,22400.0
2015-05-26 15:20:00,90.21,90.27,90.1,90.27,29200.0,82.8951,82.9502,82.794,82.9502,29200.0
2015-05-26 15:30:00,90.28,90.33,90.18,90.29,54900.0,82.9594,83.0054,82.8675,82.9686,54900.0
2015-05-26 15:40:00,90.3,90.41,90.28,90.35,63800.0,82.9778,83.0789,82.9594,83.0238,63800.0
2015-05-26 15:50:00,90.35,90.38,90.21,90.27,126700.0,83.0238,83.0513,82.8951,82.9502,126700.0
2015-05-27 09:30:00,90.64,90.64,90.3,90.4,11200.0,83.2902,83.2902,82.9778,83.0697,11200.0
2015-05-27 09:40:00,90.37,90.66,90.11,90.55,83500.0,83.0421,83.3086,82.8032,83.2075,83500.0
2015-05-27 09:50:00,90.59,90.66,90.39,90.57,51800.0,83.2443,83.3086,83.0605,83.2259,51800.0
2015-05-27 10:00:00,90.57,90.79,90.49,90.7,17700.0,83.2259,83.4281,83.1524,83.3454,17700.0
2015-05-27 10:10:00,90.69,90.74,90.6,90.7,16700.0,83.3362,83.3821,83.2535,83.3454,16700.0
2015-05-27 10:20:00,90.7,90.75,90.59,90.62,16300.0,83.3454,83.3913,83.2443,83.2719,16300.0
2015-05-27 10:30:00,90.63,90.67,90.58,90.64,14300.0,83.281,83.3178,83.2351,83.2902,14300.0
2015-05-27 10:40:00,90.65,90.69,90.57,90.64,17200.0,83.2994,83.3362,83.2259,83.2902,17200.0
2015-05-27 10:50:00,90.63,90.66,90.51,90.51,18400.0,83.281,83.3086,83.1708,83.1708,18400.0
2015-05-27 11:00:00,90.55,90.63,90.52,90.55,22500.0,83.2075,83.281,83.18,83.2075,22500.0
2015-05-27 11:10:00,90.6,90.63,90.54,90.57,22900.0,83.2535,83.281,83.1983,83.2259,22900.0
2015-05-27 11:20:00,90.58,90.59,90.48,90.57,23000.0,83.2351,83.2443,83.1432,83.2259,23000.0
2015-05-27 11:30:00,90.58,90.87,90.53,90.87,54000.0,83.2351,83.5016,83.1892,83.5016,54000.0
2015-05-27 11:40:00,90.88,90.95,90.75,90.93,27000.0,83.5108,83.5751,83.3913,83.5567,27000.0
2015-05-27 11:50:00,90.94,91.08,90.84,90.94,19100.0,83.5659,83.6946,83.474,83.5659,19100.0
2015-05-27 12:00:00,90.96,91.07,90.93,90.95,13600.0,83.5843,83.6854,83.5567,83.5751,13600.0
2015-05-27 12:10:00,90.95,90.95,90.72,90.76,10100.0,83.5751,83.5751,83.3637,83.4005,10100.0
2015-05-27 12:20:00,90.74,90.88,90.69,90.81,12400.0,83.3821,83.5108,83.3362,83.4465,12400.0
2015-05-27 12:30:00,90.82,90.86,90.76,90.79,9700.0,83.4556,83.4924,83.4005,83.4281,9700.0
2015-05-27 12:40:00,90.79,90.95,90.77,90.79,20200.0,83.4281,83.5751,83.4097,83.4281,20200.0
2015-05-27 12:50:00,90.81,90.88,90.74,90.87,9600.0,83.4465,83.5108,83.3821,83.5016,9600.0
2015-05-27 13:00:00,90.84,90.89,90.78,90.79,8100.0,83.474,83.52,83.4189,83.4281,8100.0
2015-05-27 13:10:00,90.79,90.84,90.77,90.8,14600.0,83.4281,83.474,83.4097,83.4373,14600.0
2015-05-27 13:20:00,90.8,90.86,90.76,90.85,11300.0,83.4373,83.4924,83.4005,83.4832,11300.0
2015-05-27 13:30:00,90.84,90.85,90.8,90.83,23100.0,83.474,83.4832,83.4373,83.4648,23100.0
2015-05-27 13:40:00,90.84,90.9,90.82,90.87,19400.0,83.474,83.5292,83.4556,83.5016,19400.0
2015-05-27 13:50:00,90.89,90.95,90.87,90.9,9700.0,83.52,83.5751,83.5016,83.5292,9700.0
2015-05-27 14:00:00,90.93,91.06,90.9,90.96,21200.0,83.5567,83.6762,83.5292,83.5843,21200.0
2015-05-27 14:10:00,90.96,90.99,90.91,90.95,4000.0,83.5843,83.6119,83.5383,83.5751,4000.0
2015-05-27 14:20:00,90.96,91.02,90.93,90.98,6800.0,83.5843,83.6394,83.5567,83.6027,6800.0
2015-05-27 14:30:00,90.98,90.99,90.88,90.94,13300.0,83.6027,83.6119,83.5108,83.5659,13300.0
2015-05-27 14:40:00,90.94,90.95,90.89,90.93,12500.0,83.5659,83.5751,83.52,83.5567,12500.0
2015-05-27 14:50:00,90.93,91.02,90.9,91.0,13300.0,83.5567,83.6394,83.5292,83.621,13300.0
2015-05-27 15:00:00,91.0,91.08,90.96,91.03,51300.0,83.621,83.6946,83.5843,83.6486,51300.0
2015-05-27 15:10:00,91.03,91.08,90.97,91.05,34400.0,83.6486,83.6946,83.5935,83.667,34400.0
2015-05-27 15:20:00,91.04,91.05,90.95,90.97,13400.0,83.6578,83.667,83.5751,83.5935,13400.0
2015-05-27 15:30:00,90.95,91.09,90.95,91.0,38000.0,83.5751,83.7037,83.5751,83.621,38000.0
2015-05-27 15:40:00,91.02,91.1,90.96,91.1,40600.0,83.6394,83.7129,83.5843,83.7129,40600.0
2015-05-27 15:50:00,91.1,91.19,90.97,90.99,80000.0,83.7129,83.7956,83.5935,83.6119,80000.0
2015-05-28 09:30:00,90.48,90.78,90.22,90.41,16200.0,83.1432,83.4189,82.9043,83.0789,16200.0
2015-05-28 09:40:00,90.42,90.45,90.17,90.23,14300.0,83.0881,83.1156,82.8583,82.9135,14300.0
2015-05-28 09:50:00,90.3,90.3,89.79,89.97,21200.0,82.9778,82.9778,82.5092,82.6746,21200.0
2015-05-28 10:00:00,90.11,90.22,90.01,90.05,20100.0,82.8032,82.9043,82.7113,82.7481,20100.0
2015-05-28 10:10:00,90.07,90.17,90.01,90.17,19400.0,82.7665,82.8583,82.7113,82.8583,19400.0
2015-05-28 10:20:00,90.11,90.15,90.04,90.15,8000.0,82.8032,82.84,82.7389,82.84,8000.0
2015-05-28 10:30:00,90.14,90.21,90.04,90.21,7900.0,82.8308,82.8951,82.7389,82.8951,7900.0
2015-05-28 10:40:00,90.24,90.41,90.21,90.4,4900.0,82.9227,83.0789,82.8951,83.0697,4900.0
2015-05-28 10:50:00,90.41,90.47,90.32,90.44,9900.0,83.0789,83.134,82.9962,83.1065,9900.0
2015-05-28 11:00:00,90.44,90.6,90.42,90.45,40800.0,83.1065,83.2535,83.0881,83.1156,40800.0
2015-05-28 11:10:00,90.44,90.56,90.43,90.54,19000.0,83.1065,83.2167,83.0973,83.1983,19000.0
2015-05-28 11:20:00,90.57,90.57,90.46,90.56,5800.0,83.2259,83.2259,83.1248,83.2167,5800.0
2015-05-28 11:30:00,90.56,90.57,90.49,90.5,4800.0,83.2167,83.2259,83.1524,83.1616,4800.0
2015-05-28 11:40:00,90.5,90.57,90.47,90.5,18300.0,83.1616,83.2259,83.134,83.1616,18300.0
2015-05-28 11:50:00,90.49,90.55,90.48,90.51,10400.0,83.1524,83.2075,83.1432,83.1708,10400.0
2015-05-28 12:00:00,90.52,90.53,90.48,90.5,5400.0,83.18,83.1892,83.1432,83.1616,5400.0
2015-05-28 12:10:00,90.49,90.56,90.48,90.56,2300.0,83.1524,83.2167,83.1432,83.2167,2300.0
2015-05-28 12:20:00,90.53,90.54,90.5,90.54,3300.0,83.1892,83.1983,83.1616,83.1983,3300.0
2015-05-28 12:30:00,90.54,90.55,90.26,90.28,6400.0,83.1983,83.2075,82.941,82.9594,6400.0
2015-05-28 12:40:00,90.28,90.39,90.26,90.35,2200.0,82.9594,83.0605,82.941,83.0238,2200.0
2015-05-28 12:50:00,90.31,90.35,90.26,90.29,2300.0,82.987,83.0238,82.941,82.9686,2300.0
2015-05-28 13:00:00,90.29,90.4,90.29,90.35,2700.0,82.9686,83.0697,82.9686,83.0238,2700.0
2015-05-28 13:10:00,90.35,90.35,90.29,90.33,4400.0,83.0238,83.0238,82.9686,83.0054,4400.0
2015-05-28 13:20:00,90.32,90.36,90.27,90.29,2500.0,82.9962,83.0329,82.9502,82.9686,2500.0
2015-05-28 13:30:00,90.31,90.38,90.31,90.36,3200.0,82.987,83.0513,82.987,83.0329,3200.0
2015-05-28 13:40:00,90.37,90.41,90.32,90.33,5200.0,83.0421,83.0789,82.9962,83.0054,5200.0
2015-05-28 13:50:00,90.32,90.39,90.29,90.31,4000.0,82.9962,83.0605,82.9686,82.987,4000.0
2015-05-28 14:00:00,90.33,90.34,90.27,90.32,3800.0,83.0054,83.0146,82.9502,82.9962,3800.0
2015-05-28 14:10:00,90.33,90.39,90.29,90.32,5100.0,83.0054,83.0605,82.9686,82.9962,5100.0
2015-05-28 14:20:00,90.35,90.44,90.35,90.4,5600.0,83.0238,83.1065,83.0238,83.0697,5600.0
2015-05-28 14:30:00,90.41,90.42,90.37,90.4,2300.0,83.0789,83.0881,83.0421,83.0697,2300.0
2015-05-28 14:40:00,90.41,90.43,90.33,90.33,4900.0,83.0789,83.0973,83.0054,83.0054,4900.0
2015-05-28 14:50:00,90.33,90.33,90.27,90.3,6000.0,83.0054,83.0054,82.9502,82.9778,6000.0
2015-05-28 15:00:00,90.28,90.38,90.27,90.28,8700.0,82.9594,83.0513,82.9502,82.9594,8700.0
2015-05-28 15:10:00,90.29,90.47,90.29,90.41,9800.0,82.9686,83.134,82.9686,83.0789,9800.0
2015-05-28 15:20:00,90.4,90.43,90.36,90.38,5900.0,83.0697,83.0973,83.0329,83.0513,5900.0
2015-05-28 15:30:00,90.39,90.46,90.36,90.4,14500.0,83.0605,83.1248,83.0329,83.0697,14500.0
2015-05-28 15:40:00,90.41,90.41,90.36,90.4,27600.0,83.0789,83.0789,83.0329,83.0697,27600.0
2015-05-28 15:50:00,90.4,90.54,90.39,90.47,45400.0,83.0697,83.1983,83.0605,83.134,45400.0
2015-05-29 09:30:00,90.6,90.88,90.3,90.44,11300.0,83.2535,83.5108,82.9778,83.1065,11300.0
2015-05-29 09:40:00,90.6,90.77,90.52,90.72,10800.0,83.2535,83.4097,83.18,83.3637,10800.0
2015-05-29 09:50:00,90.72,91.02,90.72,90.96,11400.0,83.3637,83.6394,83.3637,83.5843,11400.0
2015-05-29 10:00:00,91.02,91.02,90.74,90.8,10900.0,83.6394,83.6394,83.3821,83.4373,10900.0
2015-05-29 10:10:00,90.79,90.83,90.22,90.23,59700.0,83.4281,83.4648,82.9043,82.9135,59700.0
2015-05-29 10:20:00,90.23,90.46,90.17,90.44,14100.0,82.9135,83.1248,82.8583,83.1065,14100.0
2015-05-29 10:30:00,90.4,90.4,89.85,89.86,22300.0,83.0697,83.0697,82.5643,82.5735,22300.0
2015-05-29 10:40:00,89.92,90.07,89.75,89.81,11500.0,82.6286,82.7665,82.4724,82.5275,11500.0
2015-05-29 10:50:00,89.78,89.99,89.73,89.94,16500.0,82.5,82.6929,82.454,82.647,16500.0
2015-05-29 11:00:00,89.95,90.05,89.91,90.01,17300.0,82.6562,82.7481,82.6194,82.7113,17300.0
2015-05-29 11:10:00,90.04,90.05,89.46,89.75,63900.0,82.7389,82.7481,82.2059,82.4724,63900.0
2015-05-29 11:20:00,89.75,89.98,89.69,89.8,19900.0,82.4724,82.6838,82.4173,82.5183,19900.0
2015-05-29 11:30:00,89.85,89.99,89.82,89.99,11200.0,82.5643,82.6929,82.5367,82.6929,11200.0
2015-05-29 11:40:00,89.98,90.14,89.94,90.1,41600.0,82.6838,82.8308,82.647,82.794,41600.0
2015-05-29 11:50:00,90.14,90.27,90.05,90.07,8300.0,82.8308,82.9502,82.7481,82.7665,8300.0
2015-05-29 12:00:00,90.04,90.26,90.03,90.26,22500.0,82.7389,82.941,82.7297,82.941,22500.0
2015-05-29 12:10:00,90.29,90.4,90.21,90.4,7100.0,82.9686,83.0697,82.8951,83.0697,7100.0
2015-05-29 12:20:00,90.44,90.47,90.21,90.3,12700.0,83.1065,83.134,82.8951,82.9778,12700.0
2015-05-29 12:30:00,90.35,90.52,90.33,90.45,10700.0,83.0238,83.18,83.0054,83.1156,10700.0
2015-05-29 12:40:00,90.45,90.47,90.29,90.29,7000.0,83.1156,83.134,82.9686,82.9686,7000.0
2015-05-29 12:50:00,90.27,90.33,90.24,90.29,5200.0,82.9502,83.0054,82.9227,82.9686,5200.0
2015-05-29 13:00:00,90.26,90.34,90.22,90.27,11500.0,82.941,83.0146,82.9043,82.9502,11500.0
2015-05-29 13:10:00,90.24,90.27,90.16,90.2,9400.0,82.9227,82.9502,82.8492,82.8859,9400.0
2015-05-29 13:20:00,90.2,90.28,90.16,90.18,10400.0,82.8859,82.9594,82.8492,82.8675,10400.0
2015-05-29 13:30:00,90.16,90.19,90.04,90.06,7200.0,82.8492,82.8767,82.7389,82.7573,7200.0
2015-05-29 13:40:00,90.06,90.13,89.99,89.99,8500.0,82.7573,82.8216,82.6929,82.6929,8500.0
2015-05-29 13:50:00,90.0,90.03,89.96,90.03,33400.0,82.7021,82.7297,82.6654,82.7297,33400.0
2015-05-29 14:00:00,90.02,90.06,90.0,90.02,35100.0,82.7205,82.7573,82.7021,82.7205,35100.0
2015-05-29 14:10:00,89.99,90.01,89.92,89.93,11000.0,82.6929,82.7113,82.6286,82.6378,11000.0
2015-05-29 14:20:00,89.94,89.94,89.81,89.86,8300.0,82.647,82.647,82.5275,82.5735,8300.0
2015-05-29 14:30:00,89.86,89.89,89.81,89.86,11200.0,82.5735,82.6011,82.5275,82.5735,11200.0
2015-05-29 14:40:00,89.84,89.84,89.66,89.74,13300.0,82.5551,82.5551,82.3897,82.4632,13300.0
2015-05-29 14:50:00,89.73,89.87,89.72,89.85,10700.0,82.454,82.5827,82.4448,82.5643,10700.0
2015-05-29 15:00:00,89.84,89.94,89.79,89.92,13400.0,82.5551,82.647,82.5092,82.6286,13400.0
2015-05-29 15:10:00,89.93,89.99,89.84,89.84,20900.0,82.6378,82.6929,82.5551,82.5551,20900.0
2015-05-29 15:20:00,89.85,90.01,89.83,90.01,27200.0,82.5643,82.7113,82.5459,82.7113,27200.0
2015-05-29 15:30:00,90.01,90.02,89.9,89.98,41800.0,82.7113,82.7205,82.6102,82.6838,41800.0
2015-05-29 15:40:00,89.99,90.06,89.96,89.98,46000.0,82.6929,82.7573,82.6654,82.6838,46000.0
2015-05-29 15:50:00,89.98,90.06,89.9,89.95,137900.0,82.6838,82.7573,82.6102,82.6562,137900.0
2015-06-01 09:30:00,90.0,90.0,89.53,89.69,17168.0,82.7021,82.7021,82.2702,82.4173,17168.0
2015-06-01 09:40:00,89.56,89.61,89.41,89.44,128780.0,82.2978,82.3438,82.16,82.1875,128780.0
2015-06-01 09:50:00,89.43,89.48,89.14,89.46,8547.0,82.1784,82.2243,81.9119,82.2059,8547.0
2015-06-01 10:00:00,89.43,89.6,89.18,89.6,64785.0,82.1784,82.3346,81.9486,82.3346,64785.0
2015-06-01 10:10:00,89.67,89.67,89.45,89.49,10228.0,82.3989,82.3989,82.1967,82.2335,10228.0
2015-06-01 10:20:00,89.57,89.72,89.53,89.7,6383.0,82.307,82.4448,82.2702,82.4265,6383.0
2015-06-01 10:30:00,89.67,89.91,89.54,89.79,7425.0,82.3989,82.6194,82.2794,82.5092,7425.0
2015-06-01 10:40:00,89.76,89.76,89.6,89.63,6915.0,82.4816,82.4816,82.3346,82.3621,6915.0
2015-06-01 10:50:00,89.62,89.85,89.59,89.82,16690.0,82.3529,82.5643,82.3254,82.5367,16690.0
2015-06-01 11:00:00,89.83,90.04,89.75,90.04,11715.0,82.5459,82.7389,82.4724,82.7389,11715.0
2015-06-01 11:10:00,90.01,90.04,89.81,89.81,12535.0,82.7113,82.7389,82.5275,82.5275,12535.0
2015-06-01 11:20:00,89.79,89.81,89.59,89.59,12510.0,82.5092,82.5275,82.3254,82.3254,12510.0
2015-06-01 11:30:00,89.55,89.59,89.5,89.5,12157.0,82.2886,82.3254,82.2427,82.2427,12157.0
2015-06-01 11:40:00,89.5,89.58,89.46,89.53,22882.0,82.2427,82.3162,82.2059,82.2702,22882.0
2015-06-01 11:50:00,89.52,89.61,89.45,89.61,58433.0,82.2611,82.3438,82.1967,82.3438,58433.0
2015-06-01 12:00:00,89.61,89.78,89.58,89.77,6200.0,82.3438,82.5,82.3162,82.4908,6200.0
2015-06-01 12:10:00,89.79,89.97,89.75,89.97,3900.0,82.5092,82.6746,82.4724,82.6746,3900.0
2015-06-01 12:20:00,89.99,90.14,89.95,90.13,9933.0,82.6929,82.8308,82.6562,82.8216,9933.0
2015-06-01 12:30:00,90.1,90.11,89.96,90.01,16301.0,82.794,82.8032,82.6654,82.7113,16301.0
2015-06-01 12:40:00,90.01,90.01,89.88,89.89,6300.0,82.7113,82.7113,82.5919,82.6011,6300.0
2015-06-01 12:50:00,89.9,90.01,89.89,90.01,8914.0,82.6102,82.7113,82.6011,82.7113,8914.0
2015-06-01 13:00:00,90.05,90.05,89.93,89.94,7600.0,82.7481,82.7481,82.6378,82.647,7600.0
2015-06-01 13:10:00,89.93,89.95,89.77,89.77,4900.0,82.6378,82.6562,82.4908,82.4908,4900.0
2015-06-01 13:20:00,89.76,89.76,89.59,89.62,12500.0,82.4816,82.4816,82.3254,82.3529,12500.0
2015-06-01 13:30:00,89.61,89.75,89.61,89.73,12028.0,82.3438,82.4724,82.3438,82.454,12028.0
2015-06-01 13:40:00,89.71,89.82,89.71,89.75,7162.0,82.4356,82.5367,82.4356,82.4724,7162.0
2015-06-01 13:50:00,89.76,89.76,89.71,89.72,6661.0,82.4816,82.4816,82.4356,82.4448,6661.0
2015-06-01 14:00:00,89.72,89.72,89.59,89.61,15356.0,82.4448,82.4448,82.3254,82.3438,15356.0
2015-06-01 14:10:00,89.59,89.61,89.53,89.54,14061.0,82.3254,82.3438,82.2702,82.2794,14061.0
2015-06-01 14:20:00,89.53,89.57,89.49,89.5,10710.0,82.2702,82.307,82.2335,82.2427,10710.0
2015-06-01 14:30:00,89.51,89.52,89.47,89.47,13872.0,82.2519,82.2611,82.2151,82.2151,13872.0
2015-06-01 14:40:00,89.45,89.51,89.41,89.49,11154.0,82.1967,82.2519,82.16,82.2335,11154.0
2015-06-01 14:50:00,89.49,89.58,89.45,89.53,8940.0,82.2335,82.3162,82.1967,82.2702,8940.0
2015-06-01 15:00:00,89.54,89.56,89.49,89.52,8920.0,82.2794,82.2978,82.2335,82.2611,8920.0
2015-06-01 15:10:00,89.52,89.6,89.51,89.57,19328.0,82.2611,82.3346,82.2519,82.307,19328.0
2015-06-01 15:20:00,89.58,89.72,89.57,89.68,11880.0,82.3162,82.4448,82.307,82.4081,11880.0
2015-06-01 15:30:00,89.68,89.69,89.49,89.55,49341.0,82.4081,82.4173,82.2335,82.2886,49341.0
2015-06-01 15:40:00,89.55,89.67,89.52,89.66,74402.0,82.2886,82.3989,82.2611,82.3897,74402.0
2015-06-01 15:50:00,89.66,89.66,89.55,89.59,67891.0,82.3897,82.3897,82.2886,82.3254,67891.0
2015-06-02 09:30:00,89.34,90.01,89.34,89.79,11699.0,82.0956,82.7113,82.0956,82.5092,11699.0
2015-06-02 09:40:00,89.63,89.94,89.63,89.91,15765.0,82.3621,82.647,82.3621,82.6194,15765.0
2015-06-02 09:50:00,89.89,90.12,89.72,90.08,10935.0,82.6011,82.8124,82.4448,82.7756,10935.0
2015-06-02 10:00:00,90.08,90.42,90.06,90.33,26543.0,82.7756,83.0881,82.7573,83.0054,26543.0
2015-06-02 10:10:00,90.37,90.46,90.31,90.33,19039.0,83.0421,83.1248,82.987,83.0054,19039.0
2015-06-02 10:20:00,90.34,90.56,90.34,90.53,29742.0,83.0146,83.2167,83.0146,83.1892,29742.0
2015-06-02 10:30:00,90.51,90.73,90.38,90.69,27276.0,83.1708,83.3729,83.0513,83.3362,27276.0
2015-06-02 10:40:00,90.69,90.7,90.48,90.52,16590.0,83.3362,83.3454,83.1432,83.18,16590.0
2015-06-02 10:50:00,90.48,90.48,90.36,90.39,8739.0,83.1432,83.1432,83.0329,83.0605,8739.0
2015-06-02 11:00:00,90.35,90.37,90.12,90.21,11301.0,83.0238,83.0421,82.8124,82.8951,11301.0
2015-06-02 11:10:00,90.23,90.29,90.14,90.21,12197.0,82.9135,82.9686,82.8308,82.8951,12197.0
2015-06-02 11:20:00,90.21,90.29,90.18,90.23,6500.0,82.8951,82.9686,82.8675,82.9135,6500.0
2015-06-02 11:30:00,90.25,90.31,90.06,90.07,20163.0,82.9319,82.987,82.7573,82.7665,20163.0
2015-06-02 11:40:00,90.08,90.1,89.93,89.99,14437.0,82.7756,82.794,82.6378,82.6929,14437.0
2015-06-02 11:50:00,89.98,90.37,89.98,90.3,21402.0,82.6838,83.0421,82.6838,82.9778,21402.0
2015-06-02 12:00:00,90.3,90.6,90.22,90.51,25060.0,82.9778,83.2535,82.9043,83.1708,25060.0
2015-06-02 12:10:00,90.47,90.6,90.45,90.47,12762.0,83.134,83.2535,83.1156,83.134,12762.0
2015-06-02 12:20:00,90.51,90.51,90.29,90.29,5611.0,83.1708,83.1708,82.9686,82.9686,5611.0
2015-06-02 12:30:00,90.3,90.37,90.28,90.36,10732.0,82.9778,83.0421,82.9594,83.0329,10732.0
2015-06-02 12:40:00,90.33,90.34,90.23,90.23,6172.0,83.0054,83.0146,82.9135,82.9135,6172.0
2015-06-02 12:50:00,90.24,90.31,90.19,90.19,9300.0,82.9227,82.987,82.8767,82.8767,9300.0
2015-06-02 13:00:00,90.2,90.39,90.2,90.33,9000.0,82.8859,83.0605,82.8859,83.0054,9000.0
2015-06-02 13:10:00,90.35,90.38,90.24,90.37,14304.0,83.0238,83.0513,82.9227,83.0421,14304.0
2015-06-02 13:20:00,90.39,90.45,90.34,90.34,12378.0,83.0605,83.1156,83.0146,83.0146,12378.0
2015-06-02 13:30:00,90.34,90.45,90.34,90.44,6639.0,83.0146,83.1156,83.0146,83.1065,6639.0
2015-06-02 13:40:00,90.46,90.53,90.43,90.53,4000.0,83.1248,83.1892,83.0973,83.1892,4000.0
2015-06-02 13:50:00,90.54,90.57,90.48,90.49,7200.0,83.1983,83.2259,83.1432,83.1524,7200.0
2015-06-02 14:00:00,90.49,90.61,90.45,90.56,12778.0,83.1524,83.2627,83.1156,83.2167,12778.0
2015-06-02 14:10:00,90.55,90.57,90.45,90.54,7384.0,83.2075,83.2259,83.1156,83.1983,7384.0
2015-06-02 14:20:00,90.51,90.63,90.51,90.59,5530.0,83.1708,83.281,83.1708,83.2443,5530.0
2015-06-02 14:30:00,90.6,90.6,90.5,90.5,10513.0,83.2535,83.2535,83.1616,83.1616,10513.0
2015-06-02 14:40:00,90.48,90.51,90.41,90.45,9673.0,83.1432,83.1708,83.0789,83.1156,9673.0
2015-06-02 14:50:00,90.46,90.51,90.45,90.5,5595.0,83.1248,83.1708,83.1156,83.1616,5595.0
2015-06-02 15:00:00,90.48,90.5,90.37,90.41,9094.0,83.1432,83.1616,83.0421,83.0789,9094.0
2015-06-02 15:10:00,90.4,90.44,90.36,90.37,9817.0,83.0697,83.1065,83.0329,83.0421,9817.0
2015-06-02 15:20:00,90.38,90.43,90.36,90.39,11888.0,83.0513,83.0973,83.0329,83.0605,11888.0
2015-06-02 15:30:00,90.38,90.42,90.33,90.33,16502.0,83.0513,83.0881,83.0054,83.0054,16502.0
2015-06-02 15:40:00,90.31,90.32,90.13,90.25,28968.0,82.987,82.9962,82.8216,82.9319,28968.0
2015-06-02 15:50:00,90.24,90.26,90.19,90.21,54111.0,82.9227,82.941,82.8767,82.8951,54111.0
2015-06-03 09:30:00,90.62,90.75,89.62,89.62,41130.0,83.2719,83.3913,82.3529,82.3529,41130.0
2015-06-03 09:40:00,89.64,90.16,89.64,90.16,8520.0,82.3713,82.8492,82.3713,82.8492,8520.0
2015-06-03 09:50:00,90.16,90.16,89.84,89.9,13012.0,82.8492,82.8492,82.5551,82.6102,13012.0
2015-06-03 10:00:00,89.86,90.0,89.74,89.92,31885.0,82.5735,82.7021,82.4632,82.6286,31885.0
2015-06-03 10:10:00,89.92,89.99,89.8,89.85,24076.0,82.6286,82.6929,82.5183,82.5643,24076.0
2015-06-03 10:20:00,89.85,89.92,89.74,89.76,15775.0,82.5643,82.6286,82.4632,82.4816,15775.0
2015-06-03 10:30:00,89.76,89.89,89.76,89.81,19274.0,82.4816,82.6011,82.4816,82.5275,19274.0
2015-06-03 10:40:00,89.84,89.87,89.75,89.84,19777.0,82.5551,82.5827,82.4724,82.5551,19777.0
2015-06-03 10:50:00,89.83,89.86,89.75,89.8,7163.0,82.5459,82.5735,82.4724,82.5183,7163.0
2015-06-03 11:00:00,89.82,89.85,89.72,89.78,18761.0,82.5367,82.5643,82.4448,82.5,18761.0
2015-06-03 11:10:00,89.78,89.78,89.63,89.68,29643.0,82.5,82.5,82.3621,82.4081,29643.0
2015-06-03 11:20:00,89.69,89.69,89.42,89.45,20264.0,82.4173,82.4173,82.1692,82.1967,20264.0
2015-06-03 11:30:00,89.42,89.48,89.41,89.45,34938.0,82.1692,82.2243,82.16,82.1967,34938.0
2015-06-03 11:40:00,89.45,89.45,88.98,88.98,42007.0,82.1967,82.1967,81.7648,81.7648,42007.0
2015-06-03 11:50:00,88.97,88.99,88.81,88.96,31832.0,81.7557,81.774,81.6086,81.7465,31832.0
2015-06-03 12:00:00,88.94,88.99,88.81,88.93,26747.0,81.7281,81.774,81.6086,81.7189,26747.0
2015-06-03 12:10:00,88.93,89.01,88.7,88.72,44567.0,81.7189,81.7924,81.5075,81.5259,44567.0
2015-06-03 12:20:00,88.69,88.84,88.65,88.78,40565.0,81.4984,81.6362,81.4616,81.5811,40565.0
2015-06-03 12:30:00,88.78,88.96,88.75,88.9,18115.0,81.5811,81.7465,81.5535,81.6913,18115.0
2015-06-03 12:40:00,88.88,88.89,88.64,88.72,15400.0,81.6729,81.6821,81.4524,81.5259,15400.0
2015-06-03 12:50:00,88.72,88.83,88.67,88.82,12953.0,81.5259,81.627,81.48,81.6178,12953.0
2015-06-03 13:00:00,88.82,88.88,88.73,88.85,14987.0,81.6178,81.6729,81.5351,81.6454,14987.0
2015-06-03 13:10:00,88.84,88.98,88.82,88.86,30768.0,81.6362,81.7648,81.6178,81.6546,30768.0
2015-06-03 13:20:00,88.84,88.88,88.82,88.88,24797.0,81.6362,81.6729,81.6178,81.6729,24797.0
2015-06-03 13:30:00,88.86,88.9,88.75,88.75,25133.0,81.6546,81.6913,81.5535,81.5535,25133.0
2015-06-03 13:40:00,88.74,88.84,88.74,88.79,18140.0,81.5443,81.6362,81.5443,81.5902,18140.0
2015-06-03 13:50:00,88.8,88.83,88.78,88.81,26879.0,81.5994,81.627,81.5811,81.6086,26879.0
2015-06-03 14:00:00,88.82,88.94,88.82,88.91,12730.0,81.6178,81.7281,81.6178,81.7005,12730.0
2015-06-03 14:10:00,88.9,88.96,88.89,88.95,13235.0,81.6913,81.7465,81.6821,81.7373,13235.0
2015-06-03 14:20:00,88.96,89.07,88.96,89.03,9643.0,81.7465,81.8475,81.7465,81.8108,9643.0
2015-06-03 14:30:00,89.05,89.05,88.94,89.03,10176.0,81.8292,81.8292,81.7281,81.8108,10176.0
2015-06-03 14:40:00,89.04,89.04,88.89,88.93,31949.0,81.82,81.82,81.6821,81.7189,31949.0
2015-06-03 14:50:00,88.92,89.05,88.9,88.99,47247.0,81.7097,81.8292,81.6913,81.774,47247.0
2015-06-03 15:00:00,89.01,89.13,88.99,89.09,24521.0,81.7924,81.9027,81.774,81.8659,24521.0
2015-06-03 15:10:00,89.1,89.13,88.9,88.97,57476.0,81.8751,81.9027,81.6913,81.7557,57476.0
2015-06-03 15:20:00,88.96,89.0,88.95,88.97,35228.0,81.7465,81.7832,81.7373,81.7557,35228.0
2015-06-03 15:30:00,88.96,89.2,88.96,89.2,21811.0,81.7465,81.967,81.7465,81.967,21811.0
2015-06-03 15:40:00,89.2,89.21,89.11,89.16,43569.0,81.967,81.9762,81.8843,81.9302,43569.0
2015-06-03 15:50:00,89.15,89.21,89.09,89.15,60577.0,81.9211,81.9762,81.8659,81.9211,60577.0
2015-06-04 09:30:00,88.39,88.74,87.69,87.86,98033.0,81.2227,81.5443,80.5794,80.7357,98033.0
2015-06-04 09:40:00,87.88,88.17,87.64,87.72,42942.0,80.754,81.0205,80.5335,80.607,42942.0
2015-06-04 09:50:00,87.78,88.36,87.66,88.11,41925.0,80.6621,81.1951,80.5519,80.9654,41925.0
2015-06-04 10:00:00,88.12,88.54,88.12,88.34,30816.0,80.9746,81.3605,80.9746,81.1767,30816.0
2015-06-04 10:10:00,88.32,88.61,88.3,88.56,54042.0,81.1584,81.4248,81.14,81.3789,54042.0
2015-06-04 10:20:00,88.53,88.59,88.52,88.54,29516.0,81.3513,81.4065,81.3421,81.3605,29516.0
2015-06-04 10:30:00,88.54,88.77,88.53,88.7,33993.0,81.3605,81.5719,81.3513,81.5075,33993.0
2015-06-04 10:40:00,88.71,88.72,88.45,88.55,29901.0,81.5167,81.5259,81.2778,81.3697,29901.0
2015-06-04 10:50:00,88.54,88.62,88.43,88.43,18269.0,81.3605,81.434,81.2594,81.2594,18269.0
2015-06-04 11:00:00,88.44,88.49,88.29,88.34,16050.0,81.2686,81.3146,81.1308,81.1767,16050.0
2015-06-04 11:10:00,88.36,88.68,88.36,88.68,16969.0,81.1951,81.4892,81.1951,81.4892,16969.0
2015-06-04 11:20:00,88.66,88.81,88.62,88.67,9260.0,81.4708,81.6086,81.434,81.48,9260.0
2015-06-04 11:30:00,88.64,88.72,88.62,88.68,19506.0,81.4524,81.5259,81.434,81.4892,19506.0
2015-06-04 11:40:00,88.72,88.72,88.63,88.68,31226.0,81.5259,81.5259,81.4432,81.4892,31226.0
2015-06-04 11:50:00,88.7,88.92,88.69,88.78,28539.0,81.5075,81.7097,81.4984,81.5811,28539.0
2015-06-04 12:00:00,88.8,88.94,88.78,88.91,7947.0,81.5994,81.7281,81.5811,81.7005,7947.0
2015-06-04 12:10:00,88.94,88.94,88.8,88.82,9058.0,81.7281,81.7281,81.5994,81.6178,9058.0
2015-06-04 12:20:00,88.81,88.81,88.66,88.76,8540.0,81.6086,81.6086,81.4708,81.5627,8540.0
2015-06-04 12:30:00,88.75,88.87,88.73,88.87,12998.0,81.5535,81.6638,81.5351,81.6638,12998.0
2015-06-04 12:40:00,88.87,88.94,88.8,88.8,12713.0,81.6638,81.7281,81.5994,81.5994,12713.0
2015-06-04 12:50:00,88.83,88.83,88.73,88.73,10219.0,81.627,81.627,81.5351,81.5351,10219.0
2015-06-04 13:00:00,88.73,88.73,88.64,88.7,11450.0,81.5351,81.5351,81.4524,81.5075,11450.0
2015-06-04 13:10:00,88.7,88.78,88.54,88.55,28649.0,81.5075,81.5811,81.3605,81.3697,28649.0
2015-06-04 13:20:00,88.55,88.55,88.34,88.48,18667.0,81.3697,81.3697,81.1767,81.3054,18667.0
2015-06-04 13:30:00,88.47,88.58,88.46,88.58,16873.0,81.2962,81.3973,81.287,81.3973,16873.0
2015-06-04 13:40:00,88.57,88.58,88.48,88.53,11413.0,81.3881,81.3973,81.3054,81.3513,11413.0
2015-06-04 13:50:00,88.54,88.57,88.49,88.56,6772.0,81.3605,81.3881,81.3146,81.3789,6772.0
2015-06-04 14:00:00,88.55,88.64,88.55,88.63,10497.0,81.3697,81.4524,81.3697,81.4432,10497.0
2015-06-04 14:10:00,88.63,88.85,88.59,88.85,9471.0,81.4432,81.6454,81.4065,81.6454,9471.0
2015-06-04 14:20:00,88.86,88.93,88.82,88.82,13700.0,81.6546,81.7189,81.6178,81.6178,13700.0
2015-06-04 14:30:00,88.81,88.81,88.68,88.74,13292.0,81.6086,81.6086,81.4892,81.5443,13292.0
2015-06-04 14:40:00,88.74,88.93,88.74,88.89,20575.0,81.5443,81.7189,81.5443,81.6821,20575.0
2015-06-04 14:50:00,88.89,88.92,88.85,88.87,24035.0,81.6821,81.7097,81.6454,81.6638,24035.0
2015-06-04 15:00:00,88.87,88.89,88.85,88.87,32683.0,81.6638,81.6821,81.6454,81.6638,32683.0
2015-06-04 15:10:00,88.87,88.88,88.79,88.84,38643.0,81.6638,81.6729,81.5902,81.6362,38643.0
2015-06-04 15:20:00,88.84,88.98,88.84,88.85,48041.0,81.6362,81.7648,81.6362,81.6454,48041.0
2015-06-04 15:30:00,88.86,88.86,88.7,88.77,17708.0,81.6546,81.6546,81.5075,81.5719,17708.0
2015-06-04 15:40:00,88.77,88.81,88.64,88.64,46860.0,81.5719,81.6086,81.4524,81.4524,46860.0
2015-06-04 15:50:00,88.63,88.65,88.53,88.62,96175.0,81.4432,81.4616,81.3513,81.434,96175.0
2015-06-05 09:30:00,88.34,88.68,88.13,88.56,50750.0,81.1767,81.4892,80.9838,81.3789,50750.0
2015-06-05 09:40:00,88.65,89.08,88.43,89.01,13807.0,81.4616,81.8567,81.2594,81.7924,13807.0
2015-06-05 09:50:00,88.95,89.14,88.93,89.01,14144.0,81.7373,81.9119,81.7189,81.7924,14144.0
2015-06-05 10:00:00,89.07,89.62,88.94,89.57,42286.0,81.8475,82.3529,81.7281,82.307,42286.0
2015-06-05 10:10:00,89.52,89.61,89.46,89.6,43662.0,82.2611,82.3438,82.2059,82.3346,43662.0
2015-06-05 10:20:00,89.6,89.75,89.57,89.61,11299.0,82.3346,82.4724,82.307,82.3438,11299.0
2015-06-05 10:30:00,89.64,89.94,89.64,89.94,12195.0,82.3713,82.647,82.3713,82.647,12195.0
2015-06-05 10:40:00,89.9,89.91,89.48,89.48,10006.0,82.6102,82.6194,82.2243,82.2243,10006.0
2015-06-05 10:50:00,89.49,89.67,89.45,89.65,7743.0,82.2335,82.3989,82.1967,82.3805,7743.0
2015-06-05 11:00:00,89.7,89.85,89.69,89.85,4730.0,82.4265,82.5643,82.4173,82.5643,4730.0
2015-06-05 11:10:00,89.84,89.84,89.66,89.75,10480.0,82.5551,82.5551,82.3897,82.4724,10480.0
2015-06-05 11:20:00,89.77,89.82,89.65,89.72,12698.0,82.4908,82.5367,82.3805,82.4448,12698.0
2015-06-05 11:30:00,89.76,89.76,89.55,89.55,4680.0,82.4816,82.4816,82.2886,82.2886,4680.0
2015-06-05 11:40:00,89.56,89.61,89.39,89.4,9648.0,82.2978,82.3438,82.1416,82.1508,9648.0
2015-06-05 11:50:00,89.4,89.4,89.29,89.33,9968.0,82.1508,82.1508,82.0497,82.0865,9968.0
2015-06-05 12:00:00,89.28,89.3,89.16,89.3,3979.0,82.0405,82.0589,81.9302,82.0589,3979.0
2015-06-05 12:10:00,89.37,89.44,89.34,89.41,2800.0,82.1232,82.1875,82.0956,82.16,2800.0
2015-06-05 12:20:00,89.41,89.46,89.31,89.36,5830.0,82.16,82.2059,82.0681,82.114,5830.0
2015-06-05 12:30:00,89.32,89.32,89.25,89.27,5200.0,82.0773,82.0773,82.0129,82.0313,5200.0
2015-06-05 12:40:00,89.28,89.42,89.21,89.4,4174.0,82.0405,82.1692,81.9762,82.1508,4174.0
2015-06-05 12:50:00,89.43,89.49,89.41,89.41,4500.0,82.1784,82.2335,82.16,82.16,4500.0
2015-06-05 13:00:00,89.39,89.42,89.29,89.3,4300.0,82.1416,82.1692,82.0497,82.0589,4300.0
2015-06-05 13:10:00,89.31,89.31,89.21,89.23,7962.0,82.0681,82.0681,81.9762,81.9946,7962.0
2015-06-05 13:20:00,89.23,89.32,89.19,89.24,11250.0,81.9946,82.0773,81.9578,82.0038,11250.0
2015-06-05 13:30:00,89.19,89.21,89.01,89.05,18897.0,81.9578,81.9762,81.7924,81.8292,18897.0
2015-06-05 13:40:00,89.05,89.05,88.94,88.97,6100.0,81.8292,81.8292,81.7281,81.7557,6100.0
2015-06-05 13:50:00,88.97,89.0,88.91,88.91,4841.0,81.7557,81.7832,81.7005,81.7005,4841.0
2015-06-05 14:00:00,88.91,88.96,88.89,88.96,10096.0,81.7005,81.7465,81.6821,81.7465,10096.0
2015-06-05 14:10:00,88.98,89.02,88.97,89.02,5408.0,81.7648,81.8016,81.7557,81.8016,5408.0
2015-06-05 14:20:00,89.01,89.04,88.98,89.04,4066.0,81.7924,81.82,81.7648,81.82,4066.0
2015-06-05 14:30:00,89.05,89.23,89.05,89.21,10669.0,81.8292,81.9946,81.8292,81.9762,10669.0
2015-06-05 14:40:00,89.18,89.25,89.16,89.25,7346.0,81.9486,82.0129,81.9302,82.0129,7346.0
2015-06-05 14:50:00,89.26,89.33,89.25,89.33,7430.0,82.0221,82.0865,82.0129,82.0865,7430.0
2015-06-05 15:00:00,89.31,89.37,89.26,89.3,7600.0,82.0681,82.1232,82.0221,82.0589,7600.0
2015-06-05 15:10:00,89.26,89.34,89.21,89.24,8579.0,82.0221,82.0956,81.9762,82.0038,8579.0
2015-06-05 15:20:00,89.22,89.24,89.12,89.16,12300.0,81.9854,82.0038,81.8935,81.9302,12300.0
2015-06-05 15:30:00,89.15,89.2,89.05,89.07,22816.0,81.9211,81.967,81.8292,81.8475,22816.0
2015-06-05 15:40:00,89.05,89.13,88.99,89.06,56932.0,81.8292,81.9027,81.774,81.8384,56932.0
2015-06-05 15:50:00,89.08,89.2,88.99,89.12,57829.0,81.8567,81.967,81.774,81.8935,57829.0
2015-06-08 09:30:00,88.94,89.45,88.94,89.1,8957.0,81.7281,82.1967,81.7281,81.8751,8957.0
2015-06-08 09:40:00,89.19,89.37,88.8,88.8,9932.0,81.9578,82.1232,81.5994,81.5994,9932.0
2015-06-08 09:50:00,88.8,89.01,88.71,89.01,8085.0,81.5994,81.7924,81.5167,81.7924,8085.0
2015-06-08 10:00:00,88.98,89.05,88.88,88.89,14202.0,81.7648,81.8292,81.6729,81.6821,14202.0
2015-06-08 10:10:00,88.91,89.03,88.89,89.02,5454.0,81.7005,81.8108,81.6821,81.8016,5454.0
2015-06-08 10:20:00,89.0,89.19,88.96,88.97,21244.0,81.7832,81.9578,81.7465,81.7557,21244.0
2015-06-08 10:30:00,88.98,88.98,88.9,88.9,3877.0,81.7648,81.7648,81.6913,81.6913,3877.0
2015-06-08 10:40:00,88.87,88.98,88.8,88.97,6275.0,81.6638,81.7648,81.5994,81.7557,6275.0
2015-06-08 10:50:00,88.97,89.08,88.92,88.93,11613.0,81.7557,81.8567,81.7097,81.7189,11613.0
2015-06-08 11:00:00,88.93,88.99,88.78,88.86,12493.0,81.7189,81.774,81.5811,81.6546,12493.0
2015-06-08 11:10:00,88.83,88.9,88.78,88.82,15999.0,81.627,81.6913,81.5811,81.6178,15999.0
2015-06-08 11:20:00,88.84,88.86,88.54,88.54,8251.0,81.6362,81.6546,81.3605,81.3605,8251.0
2015-06-08 11:30:00,88.52,88.88,88.52,88.81,11567.0,81.3421,81.6729,81.3421,81.6086,11567.0
2015-06-08 11:40:00,88.79,88.82,88.73,88.76,16253.0,81.5902,81.6178,81.5351,81.5627,16253.0
2015-06-08 11:50:00,88.73,88.75,88.66,88.66,2595.0,81.5351,81.5535,81.4708,81.4708,2595.0
2015-06-08 12:00:00,88.7,88.77,88.63,88.77,6700.0,81.5075,81.5719,81.4432,81.5719,6700.0
2015-06-08 12:10:00,88.75,88.76,88.71,88.72,7620.0,81.5535,81.5627,81.5167,81.5259,7620.0
2015-06-08 12:20:00,88.72,88.84,88.71,88.84,4800.0,81.5259,81.6362,81.5167,81.6362,4800.0
2015-06-08 12:30:00,88.77,88.81,88.71,88.79,8473.0,81.5719,81.6086,81.5167,81.5902,8473.0
2015-06-08 12:40:00,88.8,88.87,88.75,88.87,10630.0,81.5994,81.6638,81.5535,81.6638,10630.0
2015-06-08 12:50:00,88.87,88.94,88.81,88.92,3420.0,81.6638,81.7281,81.6086,81.7097,3420.0
2015-06-08 13:00:00,88.92,88.92,88.75,88.83,4800.0,81.7097,81.7097,81.5535,81.627,4800.0
2015-06-08 13:10:00,88.79,88.82,88.77,88.81,4100.0,81.5902,81.6178,81.5719,81.6086,4100.0
2015-06-08 13:20:00,88.85,88.87,88.78,88.78,5406.0,81.6454,81.6638,81.5811,81.5811,5406.0
2015-06-08 13:30:00,88.79,88.79,88.66,88.68,6379.0,81.5902,81.5902,81.4708,81.4892,6379.0
2015-06-08 13:40:00,88.7,88.73,88.67,88.67,6500.0,81.5075,81.5351,81.48,81.48,6500.0
2015-06-08 13:50:00,88.67,88.71,88.64,88.67,11700.0,81.48,81.5167,81.4524,81.48,11700.0
2015-06-08 14:00:00,88.67,88.69,88.57,88.64,52838.0,81.48,81.4984,81.3881,81.4524,52838.0
2015-06-08 14:10:00,88.63,88.63,88.55,88.62,33000.0,81.4432,81.4432,81.3697,81.434,33000.0
2015-06-08 14:20:00,88.64,88.69,88.57,88.67,11839.0,81.4524,81.4984,81.3881,81.48,11839.0
2015-06-08 14:30:00,88.7,88.91,88.68,88.86,22050.0,81.5075,81.7005,81.4892,81.6546,22050.0
2015-06-08 14:40:00,88.87,88.89,88.76,88.77,20110.0,81.6638,81.6821,81.5627,81.5719,20110.0
2015-06-08 14:50:00,88.78,88.83,88.71,88.74,14608.0,81.5811,81.627,81.5167,81.5443,14608.0
2015-06-08 15:00:00,88.77,88.82,88.69,88.69,31738.0,81.5719,81.6178,81.4984,81.4984,31738.0
2015-06-08 15:10:00,88.7,88.71,88.57,88.71,22332.0,81.5075,81.5167,81.3881,81.5167,22332.0
2015-06-08 15:20:00,88.7,88.72,88.59,88.67,37492.0,81.5075,81.5259,81.4065,81.48,37492.0
2015-06-08 15:30:00,88.68,88.69,88.6,88.64,27865.0,81.4892,81.4984,81.4157,81.4524,27865.0
2015-06-08 15:40:00,88.63,88.74,88.57,88.65,40167.0,81.4432,81.5443,81.3881,81.4616,40167.0
2015-06-08 15:50:00,88.65,88.66,88.5,88.52,81176.0,81.4616,81.4708,81.3238,81.3421,81176.0
2015-06-09 09:30:00,88.66,88.83,88.55,88.56,16446.0,81.4708,81.627,81.3697,81.3789,16446.0
2015-06-09 09:40:00,88.56,88.68,88.34,88.66,14309.0,81.3789,81.4892,81.1767,81.4708,14309.0
2015-06-09 09:50:00,88.68,88.77,88.44,88.44,9720.0,81.4892,81.5719,81.2686,81.2686,9720.0
2015-06-09 10:00:00,88.44,88.64,88.28,88.64,12082.0,81.2686,81.4524,81.1216,81.4524,12082.0
2015-06-09 10:10:00,88.64,88.66,88.45,88.45,10118.0,81.4524,81.4708,81.2778,81.2778,10118.0
2015-06-09 10:20:00,88.44,88.53,88.28,88.3,19373.0,81.2686,81.3513,81.1216,81.14,19373.0
2015-06-09 10:30:00,88.33,88.5,88.24,88.49,38783.0,81.1675,81.3238,81.0848,81.3146,38783.0
2015-06-09 10:40:00,88.48,88.53,88.45,88.51,10620.0,81.3054,81.3513,81.2778,81.333,10620.0
2015-06-09 10:50:00,88.53,88.73,88.51,88.73,15932.0,81.3513,81.5351,81.333,81.5351,15932.0
2015-06-09 11:00:00,88.76,88.84,88.65,88.68,14700.0,81.5627,81.6362,81.4616,81.4892,14700.0
2015-06-09 11:10:00,88.67,88.83,88.67,88.73,6600.0,81.48,81.627,81.48,81.5351,6600.0
2015-06-09 11:20:00,88.74,88.92,88.72,88.91,5628.0,81.5443,81.7097,81.5259,81.7005,5628.0
2015-06-09 11:30:00,88.93,89.04,88.93,89.04,14608.0,81.7189,81.82,81.7189,81.82,14608.0
2015-06-09 11:40:00,89.05,89.09,88.99,88.99,10811.0,81.8292,81.8659,81.774,81.774,10811.0
2015-06-09 11:50:00,89.0,89.0,88.95,89.0,9818.0,81.7832,81.7832,81.7373,81.7832,9818.0
2015-06-09 12:00:00,88.98,89.0,88.84,88.96,18509.0,81.7648,81.7832,81.6362,81.7465,18509.0
2015-06-09 12:10:00,88.94,88.96,88.91,88.92,6965.0,81.7281,81.7465,81.7005,81.7097,6965.0
2015-06-09 12:20:00,88.95,88.99,88.91,88.92,10311.0,81.7373,81.774,81.7005,81.7097,10311.0
2015-06-09 12:30:00,88.89,88.89,88.75,88.79,7000.0,81.6821,81.6821,81.5535,81.5902,7000.0
2015-06-09 12:40:00,88.8,88.88,88.74,88.76,9772.0,81.5994,81.6729,81.5443,81.5627,9772.0
2015-06-09 12:50:00,88.76,88.79,88.69,88.78,9663.0,81.5627,81.5902,81.4984,81.5811,9663.0
2015-06-09 13:00:00,88.78,88.79,88.73,88.75,19452.0,81.5811,81.5902,81.5351,81.5535,19452.0
2015-06-09 13:10:00,88.75,88.75,88.69,88.69,5663.0,81.5535,81.5535,81.4984,81.4984,5663.0
2015-06-09 13:20:00,88.71,88.71,88.46,88.46,31579.0,81.5167,81.5167,81.287,81.287,31579.0
2015-06-09 13:30:00,88.47,88.6,88.45,88.56,26501.0,81.2962,81.4157,81.2778,81.3789,26501.0
2015-06-09 13:40:00,88.56,88.67,88.56,88.6,8388.0,81.3789,81.48,81.3789,81.4157,8388.0
2015-06-09 13:50:00,88.62,88.62,88.53,88.59,20040.0,81.434,81.434,81.3513,81.4065,20040.0
2015-06-09 14:00:00,88.6,88.63,88.53,88.54,13050.0,81.4157,81.4432,81.3513,81.3605,13050.0
2015-06-09 14:10:00,88.53,88.57,88.43,88.49,15669.0,81.3513,81.3881,81.2594,81.3146,15669.0
2015-06-09 14:20:00,88.48,88.59,88.48,88.57,8000.0,81.3054,81.4065,81.3054,81.3881,8000.0
2015-06-09 14:30:00,88.57,88.64,88.48,88.6,13466.0,81.3881,81.4524,81.3054,81.4157,13466.0
2015-06-09 14:40:00,88.59,88.6,88.25,88.25,25968.0,81.4065,81.4157,81.094,81.094,25968.0
2015-06-09 14:50:00,88.24,88.36,88.23,88.24,12054.0,81.0848,81.1951,81.0757,81.0848,12054.0
2015-06-09 15:00:00,88.28,88.28,88.18,88.18,13282.0,81.1216,81.1216,81.0297,81.0297,13282.0
2015-06-09 15:10:00,88.21,88.24,88.2,88.22,19013.0,81.0573,81.0848,81.0481,81.0665,19013.0
2015-06-09 15:20:00,88.21,88.22,88.0,88.08,54195.0,81.0573,81.0665,80.8643,80.9378,54195.0
2015-06-09 15:30:00,88.08,88.16,87.96,88.16,38344.0,80.9378,81.0113,80.8275,81.0113,38344.0
2015-06-09 15:40:00,88.17,88.17,87.98,88.14,48290.0,81.0205,81.0205,80.8459,80.993,48290.0
2015-06-09 15:50:00,88.14,88.21,88.07,88.08,91352.0,80.993,81.0573,80.9286,80.9378,91352.0
2015-06-10 09:30:00,88.76,88.77,88.33,88.41,14113.0,81.5627,81.5719,81.1675,81.2411,14113.0
2015-06-10 09:40:00,88.4,88.57,88.32,88.35,30968.0,81.2319,81.3881,81.1584,81.1859,30968.0
2015-06-10 09:50:00,88.43,88.54,88.35,88.46,15610.0,81.2594,81.3605,81.1859,81.287,15610.0
2015-06-10 10:00:00,88.42,88.74,88.41,88.64,27703.0,81.2502,81.5443,81.2411,81.4524,27703.0
2015-06-10 10:10:00,88.68,89.1,88.64,89.06,19777.0,81.4892,81.8751,81.4524,81.8384,19777.0
2015-06-10 10:20:00,89.08,89.37,89.08,89.24,18630.0,81.8567,82.1232,81.8567,82.0038,18630.0
2015-06-10 10:30:00,89.26,89.6,89.25,89.49,29354.0,82.0221,82.3346,82.0129,82.2335,29354.0
2015-06-10 10:40:00,89.5,89.71,89.31,89.52,49636.0,82.2427,82.4356,82.0681,82.2611,49636.0
2015-06-10 10:50:00,89.52,89.66,89.4,89.66,12750.0,82.2611,82.3897,82.1508,82.3897,12750.0
2015-06-10 11:00:00,89.69,89.82,89.56,89.77,20230.0,82.4173,82.5367,82.2978,82.4908,20230.0
2015-06-10 11:10:00,89.75,89.98,89.73,89.87,32745.0,82.4724,82.6838,82.454,82.5827,32745.0
2015-06-10 11:20:00,89.88,89.95,89.77,89.9,22285.0,82.5919,82.6562,82.4908,82.6102,22285.0
2015-06-10 11:30:00,89.96,90.0,89.85,89.85,10095.0,82.6654,82.7021,82.5643,82.5643,10095.0
2015-06-10 11:40:00,89.85,89.95,89.82,89.84,16200.0,82.5643,82.6562,82.5367,82.5551,16200.0
2015-06-10 11:50:00,89.84,89.84,89.69,89.75,12742.0,82.5551,82.5551,82.4173,82.4724,12742.0
2015-06-10 12:00:00,89.72,89.84,89.69,89.75,21110.0,82.4448,82.5551,82.4173,82.4724,21110.0
2015-06-10 12:10:00,89.79,89.79,89.7,89.71,5300.0,82.5092,82.5092,82.4265,82.4356,5300.0
2015-06-10 12:20:00,89.71,89.76,89.68,89.71,15100.0,82.4356,82.4816,82.4081,82.4356,15100.0
2015-06-10 12:30:00,89.75,89.75,89.67,89.68,4800.0,82.4724,82.4724,82.3989,82.4081,4800.0
2015-06-10 12:40:00,89.68,89.76,89.67,89.7,6510.0,82.4081,82.4816,82.3989,82.4265,6510.0
2015-06-10 12:50:00,89.7,89.74,89.61,89.62,6200.0,82.4265,82.4632,82.3438,82.3529,6200.0
2015-06-10 13:00:00,89.63,89.68,89.58,89.59,7859.0,82.3621,82.4081,82.3162,82.3254,7859.0
2015-06-10 13:10:00,89.59,89.68,89.59,89.63,11300.0,82.3254,82.4081,82.3254,82.3621,11300.0
2015-06-10 13:20:00,89.66,89.66,89.6,89.63,5166.0,82.3897,82.3897,82.3346,82.3621,5166.0
2015-06-10 13:30:00,89.64,89.64,89.59,89.63,7800.0,82.3713,82.3713,82.3254,82.3621,7800.0
2015-06-10 13:40:00,89.62,89.62,89.53,89.61,9612.0,82.3529,82.3529,82.2702,82.3438,9612.0
2015-06-10 13:50:00,89.58,89.65,89.56,89.65,6900.0,82.3162,82.3805,82.2978,82.3805,6900.0
2015-06-10 14:00:00,89.69,89.84,89.65,89.75,9500.0,82.4173,82.5551,82.3805,82.4724,9500.0
2015-06-10 14:10:00,89.75,89.9,89.71,89.9,5996.0,82.4724,82.6102,82.4356,82.6102,5996.0
2015-06-10 14:20:00,89.9,89.92,89.83,89.87,12000.0,82.6102,82.6286,82.5459,82.5827,12000.0
2015-06-10 14:30:00,89.89,89.94,89.85,89.88,19063.0,82.6011,82.647,82.5643,82.5919,19063.0
2015-06-10 14:40:00,89.87,89.96,89.86,89.95,11270.0,82.5827,82.6654,82.5735,82.6562,11270.0
2015-06-10 14:50:00,89.94,89.97,89.89,89.92,44250.0,82.647,82.6746,82.6011,82.6286,44250.0
2015-06-10 15:00:00,89.91,89.96,89.84,89.86,27214.0,82.6194,82.6654,82.5551,82.5735,27214.0
2015-06-10 15:10:00,89.85,89.92,89.83,89.88,16039.0,82.5643,82.6286,82.5459,82.5919,16039.0
2015-06-10 15:20:00,89.85,89.88,89.8,89.8,17060.0,82.5643,82.5919,82.5183,82.5183,17060.0
2015-06-10 15:30:00,89.8,89.92,89.75,89.77,41546.0,82.5183,82.6286,82.4724,82.4908,41546.0
2015-06-10 15:40:00,89.77,89.81,89.69,89.73,48836.0,82.4908,82.5275,82.4173,82.454,48836.0
2015-06-10 15:50:00,89.74,89.76,89.6,89.63,64607.0,82.4632,82.4816,82.3346,82.3621,64607.0
2015-06-11 09:30:00,89.8,90.25,89.71,89.94,11152.0,82.5183,82.9319,82.4356,82.647,11152.0
2015-06-11 09:40:00,89.82,89.96,89.54,89.75,8850.0,82.5367,82.6654,82.2794,82.4724,8850.0
2015-06-11 09:50:00,89.79,89.92,89.63,89.76,15463.0,82.5092,82.6286,82.3621,82.4816,15463.0
2015-06-11 10:00:00,89.81,90.05,89.75,89.75,7941.0,82.5275,82.7481,82.4724,82.4724,7941.0
2015-06-11 10:10:00,89.75,89.9,89.71,89.81,10837.0,82.4724,82.6102,82.4356,82.5275,10837.0
2015-06-11 10:20:00,89.84,89.9,89.59,89.59,8100.0,82.5551,82.6102,82.3254,82.3254,8100.0
2015-06-11 10:30:00,89.58,89.58,89.22,89.31,22537.0,82.3162,82.3162,81.9854,82.0681,22537.0
2015-06-11 10:40:00,89.32,89.57,89.32,89.51,7200.0,82.0773,82.307,82.0773,82.2519,7200.0
2015-06-11 10:50:00,89.51,89.51,89.3,89.3,6000.0,82.2519,82.2519,82.0589,82.0589,6000.0
2015-06-11 11:00:00,89.3,89.47,89.28,89.4,8915.0,82.0589,82.2151,82.0405,82.1508,8915.0
2015-06-11 11:10:00,89.42,89.42,89.34,89.39,11068.0,82.1692,82.1692,82.0956,82.1416,11068.0
2015-06-11 11:20:00,89.39,89.42,89.34,89.39,11313.0,82.1416,82.1692,82.0956,82.1416,11313.0
2015-06-11 11:30:00,89.41,89.45,89.34,89.4,9597.0,82.16,82.1967,82.0956,82.1508,9597.0
2015-06-11 11:40:00,89.38,89.38,89.27,89.37,4800.0,82.1324,82.1324,82.0313,82.1232,4800.0
2015-06-11 11:50:00,89.38,89.43,89.31,89.31,8422.0,82.1324,82.1784,82.0681,82.0681,8422.0
2015-06-11 12:00:00,89.33,89.4,89.27,89.27,6124.0,82.0865,82.1508,82.0313,82.0313,6124.0
2015-06-11 12:10:00,89.25,89.37,89.25,89.36,3600.0,82.0129,82.1232,82.0129,82.114,3600.0
2015-06-11 12:20:00,89.35,89.37,89.33,89.36,4237.0,82.1048,82.1232,82.0865,82.114,4237.0
2015-06-11 12:30:00,89.37,89.4,89.33,89.35,9100.0,82.1232,82.1508,82.0865,82.1048,9100.0
2015-06-11 12:40:00,89.36,89.4,89.29,89.33,8201.0,82.114,82.1508,82.0497,82.0865,8201.0
2015-06-11 12:50:00,89.32,89.41,89.32,89.38,9200.0,82.0773,82.16,82.0773,82.1324,9200.0
2015-06-11 13:00:00,89.37,89.38,89.31,89.34,10100.0,82.1232,82.1324,82.0681,82.0956,10100.0
2015-06-11 13:10:00,89.33,89.33,89.22,89.25,16227.0,82.0865,82.0865,81.9854,82.0129,16227.0
2015-06-11 13:20:00,89.25,89.35,89.25,89.35,10900.0,82.0129,82.1048,82.0129,82.1048,10900.0
2015-06-11 13:30:00,89.35,89.35,89.24,89.29,11990.0,82.1048,82.1048,82.0038,82.0497,11990.0
2015-06-11 13:40:00,89.32,89.38,89.27,89.32,5950.0,82.0773,82.1324,82.0313,82.0773,5950.0
2015-06-11 13:50:00,89.33,89.34,89.3,89.33,5700.0,82.0865,82.0956,82.0589,82.0865,5700.0
2015-06-11 14:00:00,89.34,89.36,89.32,89.35,8992.0,82.0956,82.114,82.0773,82.1048,8992.0
2015-06-11 14:10:00,89.36,89.41,89.35,89.38,6324.0,82.114,82.16,82.1048,82.1324,6324.0
2015-06-11 14:20:00,89.37,89.39,89.26,89.29,6500.0,82.1232,82.1416,82.0221,82.0497,6500.0
2015-06-11 14:30:00,89.29,89.44,89.29,89.44,7699.0,82.0497,82.1875,82.0497,82.1875,7699.0
2015-06-11 14:40:00,89.42,89.54,89.42,89.48,7744.0,82.1692,82.2794,82.1692,82.2243,7744.0
2015-06-11 14:50:00,89.49,89.63,89.47,89.6,12138.0,82.2335,82.3621,82.2151,82.3346,12138.0
2015-06-11 15:00:00,89.61,89.71,89.61,89.68,11362.0,82.3438,82.4356,82.3438,82.4081,11362.0
2015-06-11 15:10:00,89.66,89.67,89.54,89.57,23036.0,82.3897,82.3989,82.2794,82.307,23036.0
2015-06-11 15:20:00,89.57,89.61,89.54,89.61,21804.0,82.307,82.3438,82.2794,82.3438,21804.0
2015-06-11 15:30:00,89.6,89.6,89.51,89.54,19915.0,82.3346,82.3346,82.2519,82.2794,19915.0
2015-06-11 15:40:00,89.53,89.53,89.44,89.46,21133.0,82.2702,82.2702,82.1875,82.2059,21133.0
2015-06-11 15:50:00,89.45,89.48,89.38,89.48,51238.0,82.1967,82.2243,82.1324,82.2243,51238.0
2015-06-12 09:30:00,89.11,89.44,88.66,88.72,11484.0,81.8843,82.1875,81.4708,81.5259,11484.0
2015-06-12 09:40:00,88.69,88.89,88.55,88.86,7556.0,81.4984,81.6821,81.3697,81.6546,7556.0
2015-06-12 09:50:00,88.8,88.82,88.62,88.68,11300.0,81.5994,81.6178,81.434,81.4892,11300.0
2015-06-12 10:00:00,88.63,89.06,88.63,88.89,21698.0,81.4432,81.8384,81.4432,81.6821,21698.0
2015-06-12 10:10:00,88.89,88.89,88.69,88.75,9154.0,81.6821,81.6821,81.4984,81.5535,9154.0
2015-06-12 10:20:00,88.69,88.83,88.64,88.78,6617.0,81.4984,81.627,81.4524,81.5811,6617.0
2015-06-12 10:30:00,88.76,88.77,88.44,88.6,10811.0,81.5627,81.5719,81.2686,81.4157,10811.0
2015-06-12 10:40:00,88.57,88.64,88.51,88.56,22964.0,81.3881,81.4524,81.333,81.3789,22964.0
2015-06-12 10:50:00,88.52,88.67,88.52,88.57,4045.0,81.3421,81.48,81.3421,81.3881,4045.0
2015-06-12 11:00:00,88.55,88.74,88.5,88.68,13527.0,81.3697,81.5443,81.3238,81.4892,13527.0
2015-06-12 11:10:00,88.68,88.9,88.59,88.85,19500.0,81.4892,81.6913,81.4065,81.6454,19500.0
2015-06-12 11:20:00,88.9,89.16,88.89,89.05,9200.0,81.6913,81.9302,81.6821,81.8292,9200.0
2015-06-12 11:30:00,89.08,89.25,88.82,89.24,23500.0,81.8567,82.0129,81.6178,82.0038,23500.0
2015-06-12 11:40:00,89.23,89.23,88.99,88.99,16123.0,81.9946,81.9946,81.774,81.774,16123.0
2015-06-12 11:50:00,89.01,89.1,88.94,89.02,21534.0,81.7924,81.8751,81.7281,81.8016,21534.0
2015-06-12 12:00:00,89.06,89.06,88.89,88.95,7282.0,81.8384,81.8384,81.6821,81.7373,7282.0
2015-06-12 12:10:00,88.98,88.98,88.87,88.92,4300.0,81.7648,81.7648,81.6638,81.7097,4300.0
2015-06-12 12:20:00,88.93,88.94,88.84,88.86,6200.0,81.7189,81.7281,81.6362,81.6546,6200.0
2015-06-12 12:30:00,88.84,88.92,88.76,88.86,17816.0,81.6362,81.7097,81.5627,81.6546,17816.0
2015-06-12 12:40:00,88.87,88.9,88.81,88.89,8906.0,81.6638,81.6913,81.6086,81.6821,8906.0
2015-06-12 12:50:00,88.89,88.9,88.67,88.67,8642.0,81.6821,81.6913,81.48,81.48,8642.0
2015-06-12 13:00:00,88.65,88.73,88.62,88.71,6357.0,81.4616,81.5351,81.434,81.5167,6357.0
2015-06-12 13:10:00,88.69,88.86,88.69,88.74,8400.0,81.4984,81.6546,81.4984,81.5443,8400.0
2015-06-12 13:20:00,88.74,88.83,88.74,88.82,4400.0,81.5443,81.627,81.5443,81.6178,4400.0
2015-06-12 13:30:00,88.83,88.86,88.76,88.79,10474.0,81.627,81.6546,81.5627,81.5902,10474.0
2015-06-12 13:40:00,88.78,88.83,88.72,88.75,8176.0,81.5811,81.627,81.5259,81.5535,8176.0
2015-06-12 13:50:00,88.75,88.87,88.75,88.86,10199.0,81.5535,81.6638,81.5535,81.6546,10199.0
2015-06-12 14:00:00,88.86,88.94,88.83,88.83,6305.0,81.6546,81.7281,81.627,81.627,6305.0
2015-06-12 14:10:00,88.8,88.8,88.61,88.71,7836.0,81.5994,81.5994,81.4248,81.5167,7836.0
2015-06-12 14:20:00,88.71,88.76,88.68,88.69,6405.0,81.5167,81.5627,81.4892,81.4984,6405.0
2015-06-12 14:30:00,88.69,88.69,88.55,88.61,6800.0,81.4984,81.4984,81.3697,81.4248,6800.0
2015-06-12 14:40:00,88.61,88.65,88.61,88.63,10966.0,81.4248,81.4616,81.4248,81.4432,10966.0
2015-06-12 14:50:00,88.61,88.69,88.6,88.69,6700.0,81.4248,81.4984,81.4157,81.4984,6700.0
2015-06-12 15:00:00,88.67,88.8,88.64,88.79,7291.0,81.48,81.5994,81.4524,81.5902,7291.0
2015-06-12 15:10:00,88.78,88.86,88.77,88.84,8031.0,81.5811,81.6546,81.5719,81.6362,8031.0
2015-06-12 15:20:00,88.82,88.84,88.79,88.79,12400.0,81.6178,81.6362,81.5902,81.5902,12400.0
2015-06-12 15:30:00,88.8,88.81,88.69,88.77,14277.0,81.5994,81.6086,81.4984,81.5719,14277.0
2015-06-12 15:40:00,88.76,88.97,88.72,88.84,43291.0,81.5627,81.7557,81.5259,81.6362,43291.0
2015-06-12 15:50:00,88.84,88.93,88.84,88.88,49299.0,81.6362,81.7189,81.6362,81.6729,49299.0
2015-06-15 09:30:00,88.35,88.41,87.85,88.27,16284.0,81.1859,81.2411,80.7265,81.1124,16284.0
2015-06-15 09:40:00,88.22,88.4,88.02,88.03,26951.0,81.0665,81.2319,80.8827,80.8919,26951.0
2015-06-15 09:50:00,88.11,88.14,87.92,88.12,11513.0,80.9654,80.993,80.7908,80.9746,11513.0
2015-06-15 10:00:00,88.16,88.22,87.83,87.86,43049.0,81.0113,81.0665,80.7081,80.7357,43049.0
2015-06-15 10:10:00,87.85,87.9,87.73,87.78,8885.0,80.7265,80.7724,80.6162,80.6621,8885.0
2015-06-15 10:20:00,87.76,87.94,87.75,87.94,4608.0,80.6438,80.8092,80.6346,80.8092,4608.0
2015-06-15 10:30:00,87.92,88.1,87.85,88.04,3757.0,80.7908,80.9562,80.7265,80.9011,3757.0
2015-06-15 10:40:00,88.06,88.15,88.04,88.06,10844.0,80.9194,81.0021,80.9011,80.9194,10844.0
2015-06-15 10:50:00,88.04,88.05,87.78,87.86,7530.0,80.9011,80.9103,80.6621,80.7357,7530.0
2015-06-15 11:00:00,87.9,88.34,87.9,88.33,15829.0,80.7724,81.1767,80.7724,81.1675,15829.0
2015-06-15 11:10:00,88.36,88.41,88.23,88.23,15168.0,81.1951,81.2411,81.0757,81.0757,15168.0
2015-06-15 11:20:00,88.23,88.26,87.97,87.99,7000.0,81.0757,81.1032,80.8367,80.8551,7000.0
2015-06-15 11:30:00,87.96,88.19,87.95,88.17,11731.0,80.8275,81.0389,80.8184,81.0205,11731.0
2015-06-15 11:40:00,88.16,88.31,88.15,88.3,7900.0,81.0113,81.1492,81.0021,81.14,7900.0
2015-06-15 11:50:00,88.31,88.34,88.1,88.11,14700.0,81.1492,81.1767,80.9562,80.9654,14700.0
2015-06-15 12:00:00,88.12,88.27,88.01,88.27,19373.0,80.9746,81.1124,80.8735,81.1124,19373.0
2015-06-15 12:10:00,88.25,88.31,88.2,88.3,5755.0,81.094,81.1492,81.0481,81.14,5755.0
2015-06-15 12:20:00,88.3,88.3,88.09,88.18,4197.0,81.14,81.14,80.947,81.0297,4197.0
2015-06-15 12:30:00,88.2,88.22,88.02,88.05,5200.0,81.0481,81.0665,80.8827,80.9103,5200.0
2015-06-15 12:40:00,88.03,88.13,87.97,88.13,15000.0,80.8919,80.9838,80.8367,80.9838,15000.0
2015-06-15 12:50:00,88.12,88.12,87.98,88.08,29162.0,80.9746,80.9746,80.8459,80.9378,29162.0
2015-06-15 13:00:00,88.08,88.09,87.9,87.92,7574.0,80.9378,80.947,80.7724,80.7908,7574.0
2015-06-15 13:10:00,87.89,87.91,87.78,87.83,13077.0,80.7632,80.7816,80.6621,80.7081,13077.0
2015-06-15 13:20:00,87.83,87.83,87.72,87.72,12410.0,80.7081,80.7081,80.607,80.607,12410.0
2015-06-15 13:30:00,87.73,87.73,87.63,87.63,9633.0,80.6162,80.6162,80.5243,80.5243,9633.0
2015-06-15 13:40:00,87.64,87.67,87.56,87.62,13589.0,80.5335,80.5611,80.46,80.5151,13589.0
2015-06-15 13:50:00,87.62,87.85,87.62,87.72,16400.0,80.5151,80.7265,80.5151,80.607,16400.0
2015-06-15 14:00:00,87.72,87.8,87.69,87.7,10562.0,80.607,80.6805,80.5794,80.5886,10562.0
2015-06-15 14:10:00,87.73,87.8,87.7,87.76,11500.0,80.6162,80.6805,80.5886,80.6438,11500.0
2015-06-15 14:20:00,87.74,87.84,87.74,87.78,7689.0,80.6254,80.7173,80.6254,80.6621,7689.0
2015-06-15 14:30:00,87.79,87.79,87.64,87.68,11588.0,80.6713,80.6713,80.5335,80.5703,11588.0
2015-06-15 14:40:00,87.68,87.69,87.56,87.59,27682.0,80.5703,80.5794,80.46,80.4876,27682.0
2015-06-15 14:50:00,87.57,87.7,87.57,87.63,30899.0,80.4692,80.5886,80.4692,80.5243,30899.0
2015-06-15 15:00:00,87.65,87.7,87.58,87.67,12350.0,80.5427,80.5886,80.4784,80.5611,12350.0
2015-06-15 15:10:00,87.68,87.68,87.53,87.6,18633.0,80.5703,80.5703,80.4324,80.4967,18633.0
2015-06-15 15:20:00,87.6,87.64,87.57,87.6,14720.0,80.4967,80.5335,80.4692,80.4967,14720.0
2015-06-15 15:30:00,87.61,87.64,87.56,87.61,31217.0,80.5059,80.5335,80.46,80.5059,31217.0
2015-06-15 15:40:00,87.62,87.76,87.58,87.73,28731.0,80.5151,80.6438,80.4784,80.6162,28731.0
2015-06-15 15:50:00,87.71,87.79,87.67,87.77,54639.0,80.5978,80.6713,80.5611,80.653,54639.0
2015-06-16 09:30:00,87.52,87.93,87.51,87.92,8929.0,80.4232,80.8,80.414,80.7908,8929.0
2015-06-16 09:40:00,87.88,87.95,87.04,87.08,40218.0,80.754,80.8184,79.9822,80.0189,40218.0
2015-06-16 09:50:00,87.08,87.31,87.05,87.19,19994.0,80.0189,80.2303,79.9913,80.12,19994.0
2015-06-16 10:00:00,87.25,87.34,87.12,87.22,20577.0,80.1751,80.2578,80.0557,80.1476,20577.0
2015-06-16 10:10:00,87.17,87.23,87.03,87.14,21174.0,80.1016,80.1567,79.973,80.074,21174.0
2015-06-16 10:20:00,87.16,87.18,86.88,87.0,12237.0,80.0924,80.1108,79.8351,79.9454,12237.0
2015-06-16 10:30:00,86.98,87.05,86.89,86.95,22490.0,79.927,79.9913,79.8443,79.8994,22490.0
2015-06-16 10:40:00,86.94,87.19,86.94,87.06,27200.0,79.8903,80.12,79.8903,80.0005,27200.0
2015-06-16 10:50:00,87.02,87.18,86.98,87.15,52209.0,79.9638,80.1108,79.927,80.0832,52209.0
2015-06-16 11:00:00,87.16,87.34,87.12,87.32,12958.0,80.0924,80.2578,80.0557,80.2394,12958.0
2015-06-16 11:10:00,87.34,87.58,87.34,87.47,15353.0,80.2578,80.4784,80.2578,80.3773,15353.0
2015-06-16 11:20:00,87.5,87.5,87.21,87.21,10827.0,80.4048,80.4048,80.1384,80.1384,10827.0
2015-06-16 11:30:00,87.18,87.24,87.08,87.08,10665.0,80.1108,80.1659,80.0189,80.0189,10665.0
2015-06-16 11:40:00,87.09,87.16,87.03,87.16,15228.0,80.0281,80.0924,79.973,80.0924,15228.0
2015-06-16 11:50:00,87.17,87.21,87.12,87.13,10050.0,80.1016,80.1384,80.0557,80.0649,10050.0
2015-06-16 12:00:00,87.12,87.14,87.01,87.02,12245.0,80.0557,80.074,79.9546,79.9638,12245.0
2015-06-16 12:10:00,87.01,87.14,87.0,87.11,11900.0,79.9546,80.074,79.9454,80.0465,11900.0
2015-06-16 12:20:00,87.1,87.11,87.03,87.06,17950.0,80.0373,80.0465,79.973,80.0005,17950.0
2015-06-16 12:30:00,87.07,87.33,87.07,87.25,8500.0,80.0097,80.2486,80.0097,80.1751,8500.0
2015-06-16 12:40:00,87.23,87.34,87.18,87.32,6944.0,80.1567,80.2578,80.1108,80.2394,6944.0
2015-06-16 12:50:00,87.32,87.4,87.31,87.36,6326.0,80.2394,80.313,80.2303,80.2762,6326.0
2015-06-16 13:00:00,87.33,87.4,87.33,87.37,7007.0,80.2486,80.313,80.2486,80.2854,7007.0
2015-06-16 13:10:00,87.37,87.42,87.36,87.38,6488.0,80.2854,80.3313,80.2762,80.2946,6488.0
2015-06-16 13:20:00,87.37,87.46,87.37,87.42,7041.0,80.2854,80.3681,80.2854,80.3313,7041.0
2015-06-16 13:30:00,87.42,87.48,87.39,87.41,5037.0,80.3313,80.3865,80.3038,80.3221,5037.0
2015-06-16 13:40:00,87.43,87.52,87.42,87.47,5900.0,80.3405,80.4232,80.3313,80.3773,5900.0
2015-06-16 13:50:00,87.48,87.48,87.43,87.44,3372.0,80.3865,80.3865,80.3405,80.3497,3372.0
2015-06-16 14:00:00,87.47,87.55,87.44,87.51,16094.0,80.3773,80.4508,80.3497,80.414,16094.0
2015-06-16 14:10:00,87.48,87.48,87.22,87.28,23843.0,80.3865,80.3865,80.1476,80.2027,23843.0
2015-06-16 14:20:00,87.31,87.4,87.31,87.4,7657.0,80.2303,80.313,80.2303,80.313,7657.0
2015-06-16 14:30:00,87.4,87.43,87.34,87.34,4700.0,80.313,80.3405,80.2578,80.2578,4700.0
2015-06-16 14:40:00,87.34,87.5,87.33,87.45,9226.0,80.2578,80.4048,80.2486,80.3589,9226.0
2015-06-16 14:50:00,87.44,87.6,87.42,87.43,12286.0,80.3497,80.4967,80.3313,80.3405,12286.0
2015-06-16 15:00:00,87.42,87.55,87.39,87.48,16027.0,80.3313,80.4508,80.3038,80.3865,16027.0
2015-06-16 15:10:00,87.45,87.49,87.39,87.47,14300.0,80.3589,80.3957,80.3038,80.3773,14300.0
2015-06-16 15:20:00,87.48,87.61,87.48,87.58,14921.0,80.3865,80.5059,80.3865,80.4784,14921.0
2015-06-16 15:30:00,87.6,87.63,87.56,87.63,21090.0,80.4967,80.5243,80.46,80.5243,21090.0
2015-06-16 15:40:00,87.62,87.77,87.61,87.66,38835.0,80.5151,80.653,80.5059,80.5519,38835.0
2015-06-16 15:50:00,87.66,87.81,87.64,87.79,117827.0,80.5519,80.6897,80.5335,80.6713,117827.0
2015-06-17 09:30:00,87.95,88.14,87.66,88.0,9385.0,80.8184,80.993,80.5519,80.8643,9385.0
2015-06-17 09:40:00,87.95,88.01,87.83,87.94,6042.0,80.8184,80.8735,80.7081,80.8092,6042.0
2015-06-17 09:50:00,87.91,87.91,87.62,87.75,8200.0,80.7816,80.7816,80.5151,80.6346,8200.0
2015-06-17 10:00:00,87.8,87.95,87.71,87.79,9525.0,80.6805,80.8184,80.5978,80.6713,9525.0
2015-06-17 10:10:00,87.79,87.92,87.79,87.82,4479.0,80.6713,80.7908,80.6713,80.6989,4479.0
2015-06-17 10:20:00,87.8,87.8,87.59,87.74,3545.0,80.6805,80.6805,80.4876,80.6254,3545.0
2015-06-17 10:30:00,87.74,87.74,87.55,87.58,4897.0,80.6254,80.6254,80.4508,80.4784,4897.0
2015-06-17 10:40:00,87.56,87.62,87.45,87.53,6164.0,80.46,80.5151,80.3589,80.4324,6164.0
2015-06-17 10:50:00,87.5,87.51,87.38,87.45,5324.0,80.4048,80.414,80.2946,80.3589,5324.0
2015-06-17 11:00:00,87.49,87.49,87.31,87.33,7200.0,80.3957,80.3957,80.2303,80.2486,7200.0
2015-06-17 11:10:00,87.33,87.38,87.26,87.27,10300.0,80.2486,80.2946,80.1843,80.1935,10300.0
2015-06-17 11:20:00,87.23,87.3,87.13,87.14,5400.0,80.1567,80.2211,80.0649,80.074,5400.0
2015-06-17 11:30:00,87.15,87.28,87.09,87.15,11321.0,80.0832,80.2027,80.0281,80.0832,11321.0
2015-06-17 11:40:00,87.16,87.16,86.98,87.05,9050.0,80.0924,80.0924,79.927,79.9913,9050.0
2015-06-17 11:50:00,87.07,87.16,87.06,87.16,4700.0,80.0097,80.0924,80.0005,80.0924,4700.0
2015-06-17 12:00:00,87.15,87.16,86.98,87.06,15522.0,80.0832,80.0924,79.927,80.0005,15522.0
2015-06-17 12:10:00,87.08,87.1,86.87,86.9,6202.0,80.0189,80.0373,79.8259,79.8535,6202.0
2015-06-17 12:20:00,86.91,86.94,86.88,86.9,2800.0,79.8627,79.8903,79.8351,79.8535,2800.0
2015-06-17 12:30:00,86.88,86.93,86.84,86.92,7600.0,79.8351,79.8811,79.7984,79.8719,7600.0
2015-06-17 12:40:00,86.91,86.99,86.88,86.89,5478.0,79.8627,79.9362,79.8351,79.8443,5478.0
2015-06-17 12:50:00,86.89,86.89,86.64,86.71,7321.0,79.8443,79.8443,79.6146,79.6789,7321.0
2015-06-17 13:00:00,86.72,86.76,86.64,86.66,23050.0,79.6881,79.7249,79.6146,79.633,23050.0
2015-06-17 13:10:00,86.67,86.79,86.67,86.77,35532.0,79.6422,79.7524,79.6422,79.734,35532.0
2015-06-17 13:20:00,86.78,86.89,86.73,86.89,24346.0,79.7432,79.8443,79.6973,79.8443,24346.0
2015-06-17 13:30:00,86.87,86.92,86.83,86.92,11179.0,79.8259,79.8719,79.7892,79.8719,11179.0
2015-06-17 13:40:00,86.94,87.0,86.89,86.96,17148.0,79.8903,79.9454,79.8443,79.9086,17148.0
2015-06-17 13:50:00,86.99,87.13,86.98,87.1,17332.0,79.9362,80.0649,79.927,80.0373,17332.0
2015-06-17 14:00:00,87.09,87.49,86.89,87.31,24185.0,80.0281,80.3957,79.8443,80.2303,24185.0
2015-06-17 14:10:00,87.3,87.33,87.17,87.19,12643.0,80.2211,80.2486,80.1016,80.12,12643.0
2015-06-17 14:20:00,87.22,87.22,87.06,87.1,16916.0,80.1476,80.1476,80.0005,80.0373,16916.0
2015-06-17 14:30:00,87.09,87.33,87.05,87.29,25842.0,80.0281,80.2486,79.9913,80.2119,25842.0
2015-06-17 14:40:00,87.3,87.53,87.24,87.5,18663.0,80.2211,80.4324,80.1659,80.4048,18663.0
2015-06-17 14:50:00,87.49,87.63,87.49,87.55,9625.0,80.3957,80.5243,80.3957,80.4508,9625.0
2015-06-17 15:00:00,87.61,87.62,87.46,87.5,21739.0,80.5059,80.5151,80.3681,80.4048,21739.0
2015-06-17 15:10:00,87.5,87.62,87.49,87.56,31322.0,80.4048,80.5151,80.3957,80.46,31322.0
2015-06-17 15:20:00,87.55,87.69,87.55,87.65,14926.0,80.4508,80.5794,80.4508,80.5427,14926.0
2015-06-17 15:30:00,87.65,87.71,87.58,87.62,15951.0,80.5427,80.5978,80.4784,80.5151,15951.0
2015-06-17 15:40:00,87.63,87.67,87.49,87.54,24088.0,80.5243,80.5611,80.3957,80.4416,24088.0
2015-06-17 15:50:00,87.58,87.6,87.47,87.47,28661.0,80.4784,80.4967,80.3773,80.3773,28661.0
2015-06-18 09:30:00,87.86,87.93,87.56,87.88,7948.0,80.7357,80.8,80.46,80.754,7948.0
2015-06-18 09:40:00,87.91,87.97,87.52,87.8,9605.0,80.7816,80.8367,80.4232,80.6805,9605.0
2015-06-18 09:50:00,87.7,87.95,87.7,87.83,10605.0,80.5886,80.8184,80.5886,80.7081,10605.0
2015-06-18 10:00:00,87.84,88.11,87.81,87.99,13763.0,80.7173,80.9654,80.6897,80.8551,13763.0
2015-06-18 10:10:00,87.99,88.02,87.78,87.79,9956.0,80.8551,80.8827,80.6621,80.6713,9956.0
2015-06-18 10:20:00,87.8,87.98,87.77,87.77,12220.0,80.6805,80.8459,80.653,80.653,12220.0
2015-06-18 10:30:00,87.81,87.92,87.81,87.9,7572.0,80.6897,80.7908,80.6897,80.7724,7572.0
2015-06-18 10:40:00,87.91,88.02,87.9,87.99,5200.0,80.7816,80.8827,80.7724,80.8551,5200.0
2015-06-18 10:50:00,88.01,88.09,87.91,88.01,16878.0,80.8735,80.947,80.7816,80.8735,16878.0
2015-06-18 11:00:00,87.96,88.15,87.96,88.14,11139.0,80.8275,81.0021,80.8275,80.993,11139.0
2015-06-18 11:10:00,88.16,88.23,88.11,88.11,10626.0,81.0113,81.0757,80.9654,80.9654,10626.0
2015-06-18 11:20:00,88.14,88.24,88.12,88.24,7400.0,80.993,81.0848,80.9746,81.0848,7400.0
2015-06-18 11:30:00,88.25,88.39,88.19,88.39,23462.0,81.094,81.2227,81.0389,81.2227,23462.0
2015-06-18 11:40:00,88.41,88.42,88.15,88.15,14047.0,81.2411,81.2502,81.0021,81.0021,14047.0
2015-06-18 11:50:00,88.12,88.24,88.12,88.24,4526.0,80.9746,81.0848,80.9746,81.0848,4526.0
2015-06-18 12:00:00,88.26,88.39,88.22,88.36,5604.0,81.1032,81.2227,81.0665,81.1951,5604.0
2015-06-18 12:10:00,88.36,88.59,88.35,88.55,9183.0,81.1951,81.4065,81.1859,81.3697,9183.0
2015-06-18 12:20:00,88.55,88.72,88.55,88.68,10221.0,81.3697,81.5259,81.3697,81.4892,10221.0
2015-06-18 12:30:00,88.72,88.85,88.63,88.67,13041.0,81.5259,81.6454,81.4432,81.48,13041.0
2015-06-18 12:40:00,88.69,88.77,88.65,88.71,6432.0,81.4984,81.5719,81.4616,81.5167,6432.0
2015-06-18 12:50:00,88.72,88.79,88.71,88.71,6700.0,81.5259,81.5902,81.5167,81.5167,6700.0
2015-06-18 13:00:00,88.68,88.75,88.6,88.6,11221.0,81.4892,81.5535,81.4157,81.4157,11221.0
2015-06-18 13:10:00,88.59,88.73,88.59,88.66,7700.0,81.4065,81.5351,81.4065,81.4708,7700.0
2015-06-18 13:20:00,88.67,88.79,88.65,88.77,9872.0,81.48,81.5902,81.4616,81.5719,9872.0
2015-06-18 13:30:00,88.75,88.83,88.68,88.68,12687.0,81.5535,81.627,81.4892,81.4892,12687.0
2015-06-18 13:40:00,88.67,88.76,88.58,88.62,11530.0,81.48,81.5627,81.3973,81.434,11530.0
2015-06-18 13:50:00,88.63,88.77,88.63,88.69,8144.0,81.4432,81.5719,81.4432,81.4984,8144.0
2015-06-18 14:00:00,88.69,88.78,88.6,88.62,8945.0,81.4984,81.5811,81.4157,81.434,8945.0
2015-06-18 14:10:00,88.62,88.66,88.6,88.66,5070.0,81.434,81.4708,81.4157,81.4708,5070.0
2015-06-18 14:20:00,88.68,88.72,88.66,88.66,12298.0,81.4892,81.5259,81.4708,81.4708,12298.0
2015-06-18 14:30:00,88.65,88.79,88.63,88.79,9057.0,81.4616,81.5902,81.4432,81.5902,9057.0
2015-06-18 14:40:00,88.79,88.94,88.79,88.91,11399.0,81.5902,81.7281,81.5902,81.7005,11399.0
2015-06-18 14:50:00,88.9,88.92,88.76,88.77,12700.0,81.6913,81.7097,81.5627,81.5719,12700.0
2015-06-18 15:00:00,88.78,88.82,88.71,88.72,14080.0,81.5811,81.6178,81.5167,81.5259,14080.0
2015-06-18 15:10:00,88.68,88.85,88.65,88.82,20906.0,81.4892,81.6454,81.4616,81.6178,20906.0
2015-06-18 15:20:00,88.79,88.95,88.78,88.92,20005.0,81.5902,81.7373,81.5811,81.7097,20005.0
2015-06-18 15:30:00,88.95,89.02,88.8,88.81,28804.0,81.7373,81.8016,81.5994,81.6086,28804.0
2015-06-18 15:40:00,88.82,88.93,88.81,88.87,40560.0,81.6178,81.7189,81.6086,81.6638,40560.0
2015-06-18 15:50:00,88.87,88.91,88.77,88.86,72993.0,81.6638,81.7005,81.5719,81.6546,72993.0
2015-06-19 09:30:00,88.79,89.24,88.79,89.15,121766.0,81.5902,82.0038,81.5902,81.9211,121766.0
2015-06-19 09:40:00,89.23,89.67,89.18,89.5,24852.0,81.9946,82.3989,81.9486,82.2427,24852.0
2015-06-19 09:50:00,89.5,89.56,89.38,89.52,22546.0,82.2427,82.2978,82.1324,82.2611,22546.0
2015-06-19 10:00:00,89.49,89.53,89.25,89.33,8577.0,82.2335,82.2702,82.0129,82.0865,8577.0
2015-06-19 10:10:00,89.3,89.55,89.26,89.52,9142.0,82.0589,82.2886,82.0221,82.2611,9142.0
2015-06-19 10:20:00,89.51,89.52,89.39,89.39,8946.0,82.2519,82.2611,82.1416,82.1416,8946.0
2015-06-19 10:30:00,89.36,89.39,89.29,89.32,9233.0,82.114,82.1416,82.0497,82.0773,9233.0
2015-06-19 10:40:00,89.28,89.39,89.18,89.37,5534.0,82.0405,82.1416,81.9486,82.1232,5534.0
2015-06-19 10:50:00,89.38,89.5,89.38,89.48,3506.0,82.1324,82.2427,82.1324,82.2243,3506.0
2015-06-19 11:00:00,89.48,89.52,89.4,89.44,9000.0,82.2243,82.2611,82.1508,82.1875,9000.0
2015-06-19 11:10:00,89.45,89.53,89.41,89.41,4615.0,82.1967,82.2702,82.16,82.16,4615.0
2015-06-19 11:20:00,89.44,89.52,89.41,89.41,12863.0,82.1875,82.2611,82.16,82.16,12863.0
2015-06-19 11:30:00,89.42,89.42,89.3,89.3,6820.0,82.1692,82.1692,82.0589,82.0589,6820.0
2015-06-19 11:40:00,89.33,89.33,89.19,89.21,4000.0,82.0865,82.0865,81.9578,81.9762,4000.0
2015-06-19 11:50:00,89.19,89.27,89.19,89.27,3339.0,81.9578,82.0313,81.9578,82.0313,3339.0
2015-06-19 12:00:00,89.28,89.29,89.16,89.26,6593.0,82.0405,82.0497,81.9302,82.0221,6593.0
2015-06-19 12:10:00,89.24,89.33,89.24,89.27,3471.0,82.0038,82.0865,82.0038,82.0313,3471.0
2015-06-19 12:20:00,89.3,89.4,89.22,89.37,2431.0,82.0589,82.1508,81.9854,82.1232,2431.0
2015-06-19 12:30:00,89.35,89.39,89.25,89.29,4222.0,82.1048,82.1416,82.0129,82.0497,4222.0
2015-06-19 12:40:00,89.28,89.37,89.25,89.37,2220.0,82.0405,82.1232,82.0129,82.1232,2220.0
2015-06-19 12:50:00,89.37,89.4,89.18,89.18,4078.0,82.1232,82.1508,81.9486,81.9486,4078.0
2015-06-19 13:00:00,89.12,89.21,89.12,89.13,4500.0,81.8935,81.9762,81.8935,81.9027,4500.0
2015-06-19 13:10:00,89.13,89.21,89.1,89.2,4500.0,81.9027,81.9762,81.8751,81.967,4500.0
2015-06-19 13:20:00,89.18,89.27,89.17,89.27,7084.0,81.9486,82.0313,81.9394,82.0313,7084.0
2015-06-19 13:30:00,89.2,89.37,89.19,89.33,4000.0,81.967,82.1232,81.9578,82.0865,4000.0
2015-06-19 13:40:00,89.41,89.49,89.41,89.48,3150.0,82.16,82.2335,82.16,82.2243,3150.0
2015-06-19 13:50:00,89.49,89.51,89.43,89.5,5424.0,82.2335,82.2519,82.1784,82.2427,5424.0
2015-06-19 14:00:00,89.5,89.52,89.43,89.49,10202.0,82.2427,82.2611,82.1784,82.2335,10202.0
2015-06-19 14:10:00,89.49,89.53,89.47,89.5,9243.0,82.2335,82.2702,82.2151,82.2427,9243.0
2015-06-19 14:20:00,89.5,89.51,89.4,89.46,12002.0,82.2427,82.2519,82.1508,82.2059,12002.0
2015-06-19 14:30:00,89.48,89.49,89.41,89.48,6085.0,82.2243,82.2335,82.16,82.2243,6085.0
2015-06-19 14:40:00,89.49,89.52,89.47,89.48,14012.0,82.2335,82.2611,82.2151,82.2243,14012.0
2015-06-19 14:50:00,89.47,89.5,89.45,89.5,11878.0,82.2151,82.2427,82.1967,82.2427,11878.0
2015-06-19 15:00:00,89.5,89.5,89.42,89.47,15141.0,82.2427,82.2427,82.1692,82.2151,15141.0
2015-06-19 15:10:00,89.47,89.51,89.42,89.46,17625.0,82.2151,82.2519,82.1692,82.2059,17625.0
2015-06-19 15:20:00,89.47,89.53,89.43,89.43,13621.0,82.2151,82.2702,82.1784,82.1784,13621.0
2015-06-19 15:30:00,89.43,89.47,89.36,89.36,13882.0,82.1784,82.2151,82.114,82.114,13882.0
2015-06-19 15:40:00,89.35,89.41,89.3,89.36,33347.0,82.1048,82.16,82.0589,82.114,33347.0
2015-06-19 15:50:00,89.36,89.42,89.25,89.26,102142.0,82.114,82.1692,82.0129,82.0221,102142.0
2015-06-22 09:30:00,89.75,89.75,89.21,89.21,10226.0,82.4724,82.4724,81.9762,81.9762,10226.0
2015-06-22 09:40:00,89.26,89.56,89.17,89.34,10516.0,82.0221,82.2978,81.9394,82.0956,10516.0
2015-06-22 09:50:00,89.37,89.74,89.31,89.7,9713.0,82.1232,82.4632,82.0681,82.4265,9713.0
2015-06-22 10:00:00,89.65,90.08,89.65,89.94,23016.0,82.3805,82.7756,82.3805,82.647,23016.0
2015-06-22 10:10:00,89.92,90.1,89.91,89.92,18210.0,82.6286,82.794,82.6194,82.6286,18210.0
2015-06-22 10:20:00,89.92,90.02,89.87,89.88,7075.0,82.6286,82.7205,82.5827,82.5919,7075.0
2015-06-22 10:30:00,89.88,90.01,89.86,90.01,9030.0,82.5919,82.7113,82.5735,82.7113,9030.0
2015-06-22 10:40:00,90.01,90.15,90.0,90.0,9606.0,82.7113,82.84,82.7021,82.7021,9606.0
2015-06-22 10:50:00,90.0,90.0,89.76,89.81,6306.0,82.7021,82.7021,82.4816,82.5275,6306.0
2015-06-22 11:00:00,89.81,89.82,89.71,89.71,8755.0,82.5275,82.5367,82.4356,82.4356,8755.0
2015-06-22 11:10:00,89.71,89.81,89.7,89.74,3809.0,82.4356,82.5275,82.4265,82.4632,3809.0
2015-06-22 11:20:00,89.74,89.74,89.64,89.71,5925.0,82.4632,82.4632,82.3713,82.4356,5925.0
2015-06-22 11:30:00,89.7,89.74,89.56,89.56,4615.0,82.4265,82.4632,82.2978,82.2978,4615.0
2015-06-22 11:40:00,89.55,89.56,89.47,89.56,3120.0,82.2886,82.2978,82.2151,82.2978,3120.0
2015-06-22 11:50:00,89.59,89.6,89.47,89.51,4061.0,82.3254,82.3346,82.2151,82.2519,4061.0
2015-06-22 12:00:00,89.49,89.51,89.35,89.39,5264.0,82.2335,82.2519,82.1048,82.1416,5264.0
2015-06-22 12:10:00,89.41,89.44,89.37,89.42,5220.0,82.16,82.1875,82.1232,82.1692,5220.0
2015-06-22 12:20:00,89.42,89.42,89.21,89.24,3600.0,82.1692,82.1692,81.9762,82.0038,3600.0
2015-06-22 12:30:00,89.25,89.39,89.25,89.36,4100.0,82.0129,82.1416,82.0129,82.114,4100.0
2015-06-22 12:40:00,89.36,89.43,89.28,89.38,4300.0,82.114,82.1784,82.0405,82.1324,4300.0
2015-06-22 12:50:00,89.39,89.49,89.39,89.44,2790.0,82.1416,82.2335,82.1416,82.1875,2790.0
2015-06-22 13:00:00,89.42,89.64,89.42,89.57,8733.0,82.1692,82.3713,82.1692,82.307,8733.0
2015-06-22 13:10:00,89.59,89.65,89.52,89.57,5443.0,82.3254,82.3805,82.2611,82.307,5443.0
2015-06-22 13:20:00,89.53,89.56,89.49,89.49,2600.0,82.2702,82.2978,82.2335,82.2335,2600.0
2015-06-22 13:30:00,89.47,89.49,89.46,89.48,3289.0,82.2151,82.2335,82.2059,82.2243,3289.0
2015-06-22 13:40:00,89.49,89.52,89.47,89.49,4000.0,82.2335,82.2611,82.2151,82.2335,4000.0
2015-06-22 13:50:00,89.5,89.53,89.43,89.5,7728.0,82.2427,82.2702,82.1784,82.2427,7728.0
2015-06-22 14:00:00,89.49,89.59,89.45,89.53,5300.0,82.2335,82.3254,82.1967,82.2702,5300.0
2015-06-22 14:10:00,89.55,89.57,89.49,89.5,2262.0,82.2886,82.307,82.2335,82.2427,2262.0
2015-06-22 14:20:00,89.53,89.6,89.5,89.5,3533.0,82.2702,82.3346,82.2427,82.2427,3533.0
2015-06-22 14:30:00,89.48,89.58,89.47,89.53,4300.0,82.2243,82.3162,82.2151,82.2702,4300.0
2015-06-22 14:40:00,89.52,89.61,89.5,89.59,6429.0,82.2611,82.3438,82.2427,82.3254,6429.0
2015-06-22 14:50:00,89.61,89.75,89.61,89.7,7833.0,82.3438,82.4724,82.3438,82.4265,7833.0
2015-06-22 15:00:00,89.69,89.78,89.67,89.73,6232.0,82.4173,82.5,82.3989,82.454,6232.0
2015-06-22 15:10:00,89.74,89.81,89.65,89.73,9557.0,82.4632,82.5275,82.3805,82.454,9557.0
2015-06-22 15:20:00,89.73,89.78,89.68,89.77,11299.0,82.454,82.5,82.4081,82.4908,11299.0
2015-06-22 15:30:00,89.78,89.79,89.68,89.75,11025.0,82.5,82.5092,82.4081,82.4724,11025.0
2015-06-22 15:40:00,89.73,89.87,89.72,89.84,20714.0,82.454,82.5827,82.4448,82.5551,20714.0
2015-06-22 15:50:00,89.85,89.89,89.8,89.88,40922.0,82.5643,82.6011,82.5183,82.5919,40922.0
2015-06-23 09:30:00,89.67,90.19,89.39,89.61,34839.0,82.3989,82.8767,82.1416,82.3438,34839.0
2015-06-23 09:40:00,89.49,89.49,89.25,89.25,4275.0,82.2335,82.2335,82.0129,82.0129,4275.0
2015-06-23 09:50:00,89.17,89.38,89.17,89.35,4200.0,81.9394,82.1324,81.9394,82.1048,4200.0
2015-06-23 10:00:00,89.36,89.62,89.36,89.44,6135.0,82.114,82.3529,82.114,82.1875,6135.0
2015-06-23 10:10:00,89.44,89.52,89.35,89.35,6210.0,82.1875,82.2611,82.1048,82.1048,6210.0
2015-06-23 10:20:00,89.36,89.48,89.33,89.39,4610.0,82.114,82.2243,82.0865,82.1416,4610.0
2015-06-23 10:30:00,89.39,89.58,89.34,89.55,11356.0,82.1416,82.3162,82.0956,82.2886,11356.0
2015-06-23 10:40:00,89.52,89.53,89.36,89.36,4650.0,82.2611,82.2702,82.114,82.114,4650.0
2015-06-23 10:50:00,89.39,89.39,89.13,89.15,6378.0,82.1416,82.1416,81.9027,81.9211,6378.0
2015-06-23 11:00:00,89.12,89.24,89.07,89.19,6803.0,81.8935,82.0038,81.8475,81.9578,6803.0
2015-06-23 11:10:00,89.22,89.26,89.11,89.11,19727.0,81.9854,82.0221,81.8843,81.8843,19727.0
2015-06-23 11:20:00,89.13,89.32,89.07,89.25,9050.0,81.9027,82.0773,81.8475,82.0129,9050.0
2015-06-23 11:30:00,89.25,89.44,89.25,89.35,4800.0,82.0129,82.1875,82.0129,82.1048,4800.0
2015-06-23 11:40:00,89.33,89.39,89.31,89.38,2300.0,82.0865,82.1416,82.0681,82.1324,2300.0
2015-06-23 11:50:00,89.38,89.38,89.3,89.36,2705.0,82.1324,82.1324,82.0589,82.114,2705.0
2015-06-23 12:00:00,89.35,89.36,89.26,89.32,10231.0,82.1048,82.114,82.0221,82.0773,10231.0
2015-06-23 12:10:00,89.32,89.32,89.25,89.31,8718.0,82.0773,82.0773,82.0129,82.0681,8718.0
2015-06-23 12:20:00,89.32,89.32,89.25,89.31,3295.0,82.0773,82.0773,82.0129,82.0681,3295.0
2015-06-23 12:30:00,89.3,89.3,89.25,89.25,2017.0,82.0589,82.0589,82.0129,82.0129,2017.0
2015-06-23 12:40:00,89.25,89.25,89.13,89.13,11451.0,82.0129,82.0129,81.9027,81.9027,11451.0
2015-06-23 12:50:00,89.17,89.17,89.05,89.05,900.0,81.9394,81.9394,81.8292,81.8292,900.0
2015-06-23 13:00:00,89.09,89.09,88.95,89.0,3650.0,81.8659,81.8659,81.7373,81.7832,3650.0
2015-06-23 13:10:00,89.03,89.05,88.95,89.03,3460.0,81.8108,81.8292,81.7373,81.8108,3460.0
2015-06-23 13:20:00,89.04,89.04,88.96,88.96,2295.0,81.82,81.82,81.7465,81.7465,2295.0
2015-06-23 13:30:00,88.95,88.98,88.9,88.94,3000.0,81.7373,81.7648,81.6913,81.7281,3000.0
2015-06-23 13:40:00,88.97,89.06,88.97,89.05,3565.0,81.7557,81.8384,81.7557,81.8292,3565.0
2015-06-23 13:50:00,89.05,89.05,88.92,88.93,10430.0,81.8292,81.8292,81.7097,81.7189,10430.0
2015-06-23 14:00:00,88.94,89.01,88.92,88.93,5950.0,81.7281,81.7924,81.7097,81.7189,5950.0
2015-06-23 14:10:00,88.94,88.99,88.92,88.95,6476.0,81.7281,81.774,81.7097,81.7373,6476.0
2015-06-23 14:20:00,88.98,89.04,88.96,89.04,4920.0,81.7648,81.82,81.7465,81.82,4920.0
2015-06-23 14:30:00,89.06,89.28,89.05,89.25,10233.0,81.8384,82.0405,81.8292,82.0129,10233.0
2015-06-23 14:40:00,89.22,89.37,89.21,89.29,5575.0,81.9854,82.1232,81.9762,82.0497,5575.0
2015-06-23 14:50:00,89.27,89.34,89.17,89.2,4517.0,82.0313,82.0956,81.9394,81.967,4517.0
2015-06-23 15:00:00,89.2,89.26,89.14,89.16,7686.0,81.967,82.0221,81.9119,81.9302,7686.0
2015-06-23 15:10:00,89.16,89.22,89.14,89.18,4700.0,81.9302,81.9854,81.9119,81.9486,4700.0
2015-06-23 15:20:00,89.18,89.26,89.16,89.23,10056.0,81.9486,82.0221,81.9302,81.9946,10056.0
2015-06-23 15:30:00,89.25,89.28,89.16,89.21,17768.0,82.0129,82.0405,81.9302,81.9762,17768.0
2015-06-23 15:40:00,89.25,89.26,89.18,89.18,8843.0,82.0129,82.0221,81.9486,81.9486,8843.0
2015-06-23 15:50:00,89.17,89.21,89.16,89.17,25587.0,81.9394,81.9762,81.9302,81.9394,25587.0
2015-06-24 09:30:00,89.24,89.33,88.89,89.01,8932.0,82.0038,82.0865,81.6821,81.7924,8932.0
2015-06-24 09:40:00,89.0,89.0,88.74,88.8,8562.0,81.7832,81.7832,81.5443,81.5994,8562.0
2015-06-24 09:50:00,88.77,88.92,88.71,88.81,14813.0,81.5719,81.7097,81.5167,81.6086,14813.0
2015-06-24 10:00:00,88.79,88.8,88.51,88.55,6749.0,81.5902,81.5994,81.333,81.3697,6749.0
2015-06-24 10:10:00,88.58,88.61,88.3,88.35,6762.0,81.3973,81.4248,81.14,81.1859,6762.0
2015-06-24 10:20:00,88.32,88.5,88.3,88.43,5800.0,81.1584,81.3238,81.14,81.2594,5800.0
2015-06-24 10:30:00,88.41,88.57,88.35,88.39,8452.0,81.2411,81.3881,81.1859,81.2227,8452.0
2015-06-24 10:40:00,88.37,88.48,88.18,88.18,10241.0,81.2043,81.3054,81.0297,81.0297,10241.0
2015-06-24 10:50:00,88.18,88.31,88.14,88.31,5100.0,81.0297,81.1492,80.993,81.1492,5100.0
2015-06-24 11:00:00,88.29,88.31,88.09,88.11,10200.0,81.1308,81.1492,80.947,80.9654,10200.0
2015-06-24 11:10:00,88.12,88.14,88.01,88.02,11110.0,80.9746,80.993,80.8735,80.8827,11110.0
2015-06-24 11:20:00,88.04,88.05,87.96,88.05,5925.0,80.9011,80.9103,80.8275,80.9103,5925.0
2015-06-24 11:30:00,88.05,88.07,87.93,87.93,6676.0,80.9103,80.9286,80.8,80.8,6676.0
2015-06-24 11:40:00,87.92,87.99,87.83,87.88,5345.0,80.7908,80.8551,80.7081,80.754,5345.0
2015-06-24 11:50:00,87.87,87.9,87.81,87.82,6100.0,80.7448,80.7724,80.6897,80.6989,6100.0
2015-06-24 12:00:00,87.79,87.8,87.55,87.58,7169.0,80.6713,80.6805,80.4508,80.4784,7169.0
2015-06-24 12:10:00,87.59,87.68,87.56,87.56,5942.0,80.4876,80.5703,80.46,80.46,5942.0
2015-06-24 12:20:00,87.58,87.66,87.5,87.64,12077.0,80.4784,80.5519,80.4048,80.5335,12077.0
2015-06-24 12:30:00,87.63,87.66,87.59,87.66,2844.0,80.5243,80.5519,80.4876,80.5519,2844.0
2015-06-24 12:40:00,87.65,87.65,87.55,87.55,2900.0,80.5427,80.5427,80.4508,80.4508,2900.0
2015-06-24 12:50:00,87.55,87.55,87.43,87.5,4487.0,80.4508,80.4508,80.3405,80.4048,4487.0
2015-06-24 13:00:00,87.48,87.54,87.44,87.53,5767.0,80.3865,80.4416,80.3497,80.4324,5767.0
2015-06-24 13:10:00,87.54,87.55,87.35,87.38,4352.0,80.4416,80.4508,80.267,80.2946,4352.0
2015-06-24 13:20:00,87.37,87.38,87.21,87.23,5413.0,80.2854,80.2946,80.1384,80.1567,5413.0
2015-06-24 13:30:00,87.25,87.42,87.25,87.31,4437.0,80.1751,80.3313,80.1751,80.2303,4437.0
2015-06-24 13:40:00,87.32,87.47,87.31,87.47,5250.0,80.2394,80.3773,80.2303,80.3773,5250.0
2015-06-24 13:50:00,87.47,87.58,87.44,87.58,4075.0,80.3773,80.4784,80.3497,80.4784,4075.0
2015-06-24 14:00:00,87.6,87.61,87.46,87.46,10797.0,80.4967,80.5059,80.3681,80.3681,10797.0
2015-06-24 14:10:00,87.47,87.59,87.46,87.55,9093.0,80.3773,80.4876,80.3681,80.4508,9093.0
2015-06-24 14:20:00,87.56,87.64,87.55,87.63,12529.0,80.46,80.5335,80.4508,80.5243,12529.0
2015-06-24 14:30:00,87.62,87.73,87.61,87.73,5444.0,80.5151,80.6162,80.5059,80.6162,5444.0
2015-06-24 14:40:00,87.73,88.0,87.72,87.98,17230.0,80.6162,80.8643,80.607,80.8459,17230.0
2015-06-24 14:50:00,87.96,88.02,87.9,87.9,17807.0,80.8275,80.8827,80.7724,80.7724,17807.0
2015-06-24 15:00:00,87.91,87.97,87.79,87.79,16750.0,80.7816,80.8367,80.6713,80.6713,16750.0
2015-06-24 15:10:00,87.76,87.86,87.75,87.85,17000.0,80.6438,80.7357,80.6346,80.7265,17000.0
2015-06-24 15:20:00,87.85,87.93,87.77,87.89,22500.0,80.7265,80.8,80.653,80.7632,22500.0
2015-06-24 15:30:00,87.91,87.94,87.78,87.83,22858.0,80.7816,80.8092,80.6621,80.7081,22858.0
2015-06-24 15:40:00,87.81,87.88,87.78,87.84,33092.0,80.6897,80.754,80.6621,80.7173,33092.0
2015-06-24 15:50:00,87.84,87.87,87.73,87.76,72607.0,80.7173,80.7448,80.6162,80.6438,72607.0
2015-06-25 09:30:00,88.03,88.03,87.48,87.7,7446.0,80.8919,80.8919,80.3865,80.5886,7446.0
2015-06-25 09:40:00,87.6,87.73,87.25,87.69,6497.0,80.4967,80.6162,80.1751,80.5794,6497.0
2015-06-25 09:50:00,87.64,87.73,87.37,87.41,10064.0,80.5335,80.6162,80.2854,80.3221,10064.0
2015-06-25 10:00:00,87.5,87.5,87.35,87.35,3851.0,80.4048,80.4048,80.267,80.267,3851.0
2015-06-25 10:10:00,87.39,87.41,87.3,87.41,38750.0,80.3038,80.3221,80.2211,80.3221,38750.0
2015-06-25 10:20:00,87.43,87.47,87.32,87.35,33200.0,80.3405,80.3773,80.2394,80.267,33200.0
2015-06-25 10:30:00,87.34,87.38,87.31,87.36,13506.0,80.2578,80.2946,80.2303,80.2762,13506.0
2015-06-25 10:40:00,87.37,87.43,87.28,87.3,37560.0,80.2854,80.3405,80.2027,80.2211,37560.0
2015-06-25 10:50:00,87.33,87.47,87.29,87.47,13253.0,80.2486,80.3773,80.2119,80.3773,13253.0
2015-06-25 11:00:00,87.44,87.46,87.35,87.35,11990.0,80.3497,80.3681,80.267,80.267,11990.0
2015-06-25 11:10:00,87.36,87.4,87.31,87.4,8600.0,80.2762,80.313,80.2303,80.313,8600.0
2015-06-25 11:20:00,87.4,87.4,87.17,87.19,4787.0,80.313,80.313,80.1016,80.12,4787.0
2015-06-25 11:30:00,87.21,87.22,87.07,87.16,20303.0,80.1384,80.1476,80.0097,80.0924,20303.0
2015-06-25 11:40:00,87.13,87.15,87.05,87.06,6500.0,80.0649,80.0832,79.9913,80.0005,6500.0
2015-06-25 11:50:00,87.04,87.07,86.99,86.99,8051.0,79.9822,80.0097,79.9362,79.9362,8051.0
2015-06-25 12:00:00,87.0,87.05,86.95,87.03,6437.0,79.9454,79.9913,79.8994,79.973,6437.0
2015-06-25 12:10:00,87.02,87.04,86.94,87.04,4402.0,79.9638,79.9822,79.8903,79.9822,4402.0
2015-06-25 12:20:00,87.02,87.03,86.81,86.81,3715.0,79.9638,79.973,79.7708,79.7708,3715.0
2015-06-25 12:30:00,86.84,86.96,86.82,86.88,3400.0,79.7984,79.9086,79.78,79.8351,3400.0
2015-06-25 12:40:00,86.87,86.94,86.85,86.91,3550.0,79.8259,79.8903,79.8076,79.8627,3550.0
2015-06-25 12:50:00,86.9,86.91,86.82,86.84,3700.0,79.8535,79.8627,79.78,79.7984,3700.0
2015-06-25 13:00:00,86.84,86.94,86.82,86.93,6446.0,79.7984,79.8903,79.78,79.8811,6446.0
2015-06-25 13:10:00,86.96,86.99,86.91,86.95,4200.0,79.9086,79.9362,79.8627,79.8994,4200.0
2015-06-25 13:20:00,86.95,86.95,86.85,86.87,6200.0,79.8994,79.8994,79.8076,79.8259,6200.0
2015-06-25 13:30:00,86.86,86.86,86.75,86.77,8700.0,79.8167,79.8167,79.7157,79.734,8700.0
2015-06-25 13:40:00,86.76,86.82,86.71,86.74,8305.0,79.7249,79.78,79.6789,79.7065,8305.0
2015-06-25 13:50:00,86.76,86.8,86.73,86.75,7400.0,79.7249,79.7616,79.6973,79.7157,7400.0
2015-06-25 14:00:00,86.75,86.77,86.66,86.67,7996.0,79.7157,79.734,79.633,79.6422,7996.0
2015-06-25 14:10:00,86.66,86.67,86.57,86.64,14550.0,79.633,79.6422,79.5503,79.6146,14550.0
2015-06-25 14:20:00,86.65,86.65,86.38,86.42,12400.0,79.6238,79.6238,79.3757,79.4124,12400.0
2015-06-25 14:30:00,86.43,86.53,86.41,86.49,13753.0,79.4216,79.5135,79.4032,79.4767,13753.0
2015-06-25 14:40:00,86.5,86.61,86.43,86.52,13905.0,79.4859,79.587,79.4216,79.5043,13905.0
2015-06-25 14:50:00,86.5,86.59,86.45,86.56,13200.0,79.4859,79.5686,79.44,79.5411,13200.0
2015-06-25 15:00:00,86.55,86.7,86.51,86.69,14968.0,79.5319,79.6697,79.4951,79.6605,14968.0
2015-06-25 15:10:00,86.69,86.69,86.56,86.64,15314.0,79.6605,79.6605,79.5411,79.6146,15314.0
2015-06-25 15:20:00,86.64,86.66,86.58,86.61,19586.0,79.6146,79.633,79.5595,79.587,19586.0
2015-06-25 15:30:00,86.6,86.64,86.55,86.58,21605.0,79.5778,79.6146,79.5319,79.5595,21605.0
2015-06-25 15:40:00,86.59,86.59,86.49,86.57,33864.0,79.5686,79.5686,79.4767,79.5503,33864.0
2015-06-25 15:50:00,86.58,86.68,86.53,86.58,48110.0,79.5595,79.6513,79.5135,79.5595,48110.0
2015-06-26 09:30:00,86.89,86.89,86.58,86.68,9286.0,79.8443,79.8443,79.5595,79.6513,9286.0
2015-06-26 09:40:00,86.61,87.05,86.57,87.02,6400.0,79.587,79.9913,79.5503,79.9638,6400.0
2015-06-26 09:50:00,87.02,87.24,86.93,87.24,3500.0,79.9638,80.1659,79.8811,80.1659,3500.0
2015-06-26 10:00:00,87.22,87.37,87.21,87.37,6609.0,80.1476,80.2854,80.1384,80.2854,6609.0
2015-06-26 10:10:00,87.34,87.34,87.16,87.17,4274.0,80.2578,80.2578,80.0924,80.1016,4274.0
2015-06-26 10:20:00,87.13,87.15,86.95,87.15,2900.0,80.0649,80.0832,79.8994,80.0832,2900.0
2015-06-26 10:30:00,87.11,87.19,87.05,87.18,2895.0,80.0465,80.12,79.9913,80.1108,2895.0
2015-06-26 10:40:00,87.2,87.2,87.06,87.08,1900.0,80.1292,80.1292,80.0005,80.0189,1900.0
2015-06-26 10:50:00,87.11,87.11,86.73,86.73,4170.0,80.0465,80.0465,79.6973,79.6973,4170.0
2015-06-26 11:00:00,86.74,86.92,86.74,86.91,6200.0,79.7065,79.8719,79.7065,79.8627,6200.0
2015-06-26 11:10:00,86.9,86.91,86.76,86.84,4021.0,79.8535,79.8627,79.7249,79.7984,4021.0
2015-06-26 11:20:00,86.84,86.88,86.6,86.8,19682.0,79.7984,79.8351,79.5778,79.7616,19682.0
2015-06-26 11:30:00,86.81,86.81,86.58,86.68,5520.0,79.7708,79.7708,79.5595,79.6513,5520.0
2015-06-26 11:40:00,86.7,86.72,86.63,86.69,3650.0,79.6697,79.6881,79.6054,79.6605,3650.0
2015-06-26 11:50:00,86.63,86.67,86.55,86.59,3140.0,79.6054,79.6422,79.5319,79.5686,3140.0
2015-06-26 12:00:00,86.63,86.68,86.61,86.66,1800.0,79.6054,79.6513,79.587,79.633,1800.0
2015-06-26 12:10:00,86.64,86.67,86.57,86.65,6000.0,79.6146,79.6422,79.5503,79.6238,6000.0
2015-06-26 12:20:00,86.64,86.7,86.64,86.67,1300.0,79.6146,79.6697,79.6146,79.6422,1300.0
2015-06-26 12:30:00,86.7,86.7,86.52,86.53,3231.0,79.6697,79.6697,79.5043,79.5135,3231.0
2015-06-26 12:40:00,86.61,86.61,86.45,86.47,7000.0,79.587,79.587,79.44,79.4584,7000.0
2015-06-26 12:50:00,86.46,86.48,86.3,86.3,4321.0,79.4492,79.4676,79.3022,79.3022,4321.0
2015-06-26 13:00:00,86.3,86.38,86.22,86.26,11360.0,79.3022,79.3757,79.2286,79.2654,11360.0
2015-06-26 13:10:00,86.22,86.26,86.13,86.19,3457.0,79.2286,79.2654,79.1459,79.2011,3457.0
2015-06-26 13:20:00,86.19,86.29,86.14,86.24,13100.0,79.2011,79.293,79.1551,79.247,13100.0
2015-06-26 13:30:00,86.21,86.29,86.2,86.27,1200.0,79.2195,79.293,79.2103,79.2746,1200.0
2015-06-26 13:40:00,86.28,86.48,86.28,86.46,4673.0,79.2838,79.4676,79.2838,79.4492,4673.0
2015-06-26 13:50:00,86.47,86.48,86.37,86.45,3432.0,79.4584,79.4676,79.3665,79.44,3432.0
2015-06-26 14:00:00,86.48,86.48,86.35,86.37,1700.0,79.4676,79.4676,79.3481,79.3665,1700.0
2015-06-26 14:10:00,86.35,86.46,86.27,86.38,4931.0,79.3481,79.4492,79.2746,79.3757,4931.0
2015-06-26 14:20:00,86.35,86.57,86.35,86.57,5281.0,79.3481,79.5503,79.3481,79.5503,5281.0
2015-06-26 14:30:00,86.54,86.54,86.47,86.49,1700.0,79.5227,79.5227,79.4584,79.4767,1700.0
2015-06-26 14:40:00,86.49,86.52,86.42,86.48,3499.0,79.4767,79.5043,79.4124,79.4676,3499.0
2015-06-26 14:50:00,86.51,86.51,86.45,86.48,3000.0,79.4951,79.4951,79.44,79.4676,3000.0
2015-06-26 15:00:00,86.48,86.7,86.48,86.62,15379.0,79.4676,79.6697,79.4676,79.5962,15379.0
2015-06-26 15:10:00,86.7,86.71,86.51,86.6,21647.0,79.6697,79.6789,79.4951,79.5778,21647.0
2015-06-26 15:20:00,86.59,86.7,86.57,86.69,6800.0,79.5686,79.6697,79.5503,79.6605,6800.0
2015-06-26 15:30:00,86.69,86.69,86.52,86.52,17357.0,79.6605,79.6605,79.5043,79.5043,17357.0
2015-06-26 15:40:00,86.51,86.57,86.47,86.5,41111.0,79.4951,79.5503,79.4584,79.4859,41111.0
2015-06-26 15:50:00,86.49,86.61,86.46,86.49,83279.0,79.4767,79.587,79.4492,79.4767,83279.0
2015-06-29 09:30:00,85.78,86.11,85.45,86.11,10769.0,78.8243,79.1276,78.5211,79.1276,10769.0
2015-06-29 09:40:00,86.13,86.43,86.13,86.41,5374.0,79.1459,79.4216,79.1459,79.4032,5374.0
2015-06-29 09:50:00,86.42,86.42,85.95,85.95,1600.0,79.4124,79.4124,78.9805,78.9805,1600.0
2015-06-29 10:00:00,85.95,86.28,85.95,86.25,8765.0,78.9805,79.2838,78.9805,79.2562,8765.0
2015-06-29 10:10:00,86.26,86.35,86.14,86.15,12245.0,79.2654,79.3481,79.1551,79.1643,12245.0
2015-06-29 10:20:00,86.13,86.2,85.98,85.99,15276.0,79.1459,79.2103,79.0081,79.0173,15276.0
2015-06-29 10:30:00,85.98,86.06,85.92,86.05,12284.0,79.0081,79.0816,78.953,79.0724,12284.0
2015-06-29 10:40:00,86.07,86.16,86.03,86.04,9819.0,79.0908,79.1735,79.054,79.0632,9819.0
2015-06-29 10:50:00,86.02,86.06,85.86,85.86,10009.0,79.0449,79.0816,78.8978,78.8978,10009.0
2015-06-29 11:00:00,85.91,85.93,85.71,85.78,3800.0,78.9438,78.9622,78.76,78.8243,3800.0
2015-06-29 11:10:00,85.76,85.76,85.18,85.31,30312.0,78.8059,78.8059,78.273,78.3924,30312.0
2015-06-29 11:20:00,85.3,85.55,85.3,85.54,11181.0,78.3832,78.613,78.3832,78.6038,11181.0
2015-06-29 11:30:00,85.53,85.57,85.35,85.35,6234.0,78.5946,78.6313,78.4292,78.4292,6234.0
2015-06-29 11:40:00,85.41,85.43,85.27,85.33,7988.0,78.4843,78.5027,78.3557,78.4108,7988.0
2015-06-29 11:50:00,85.32,85.43,85.3,85.37,19147.0,78.4016,78.5027,78.3832,78.4476,19147.0
2015-06-29 12:00:00,85.4,85.43,85.34,85.39,6651.0,78.4751,78.5027,78.42,78.4659,6651.0
2015-06-29 12:10:00,85.36,85.39,85.19,85.19,9130.0,78.4384,78.4659,78.2822,78.2822,9130.0
2015-06-29 12:20:00,85.2,85.28,85.19,85.26,8800.0,78.2914,78.3649,78.2822,78.3465,8800.0
2015-06-29 12:30:00,85.24,85.32,85.24,85.24,7130.0,78.3281,78.4016,78.3281,78.3281,7130.0
2015-06-29 12:40:00,85.23,85.26,85.12,85.17,7479.0,78.3189,78.3465,78.2178,78.2638,7479.0
2015-06-29 12:50:00,85.17,85.19,85.09,85.14,11690.0,78.2638,78.2822,78.1903,78.2362,11690.0
2015-06-29 13:00:00,85.15,85.15,84.96,85.09,6670.0,78.2454,78.2454,78.0708,78.1903,6670.0
2015-06-29 13:10:00,85.09,85.09,84.94,85.01,5854.0,78.1903,78.1903,78.0524,78.1168,5854.0
2015-06-29 13:20:00,85.0,85.09,84.95,85.01,9791.0,78.1076,78.1903,78.0616,78.1168,9791.0
2015-06-29 13:30:00,85.0,85.15,84.99,85.11,7881.0,78.1076,78.2454,78.0984,78.2086,7881.0
2015-06-29 13:40:00,85.08,85.08,84.99,85.01,16753.0,78.1811,78.1811,78.0984,78.1168,16753.0
2015-06-29 13:50:00,84.98,85.0,84.87,85.0,6370.0,78.0892,78.1076,77.9881,78.1076,6370.0
2015-06-29 14:00:00,84.97,85.01,84.83,84.83,12351.0,78.08,78.1168,77.9514,77.9514,12351.0
2015-06-29 14:10:00,84.84,84.89,84.79,84.8,4799.0,77.9605,78.0065,77.9146,77.9238,4799.0
2015-06-29 14:20:00,84.81,84.81,84.62,84.67,9350.0,77.933,77.933,77.7584,77.8043,9350.0
2015-06-29 14:30:00,84.66,84.66,84.5,84.55,6800.0,77.7951,77.7951,77.6481,77.6941,6800.0
2015-06-29 14:40:00,84.52,84.73,84.5,84.69,7733.0,77.6665,77.8595,77.6481,77.8227,7733.0
2015-06-29 14:50:00,84.7,84.71,84.55,84.56,5055.0,77.8319,77.8411,77.6941,77.7032,5055.0
2015-06-29 15:00:00,84.55,84.66,84.55,84.59,6096.0,77.6941,77.7951,77.6941,77.7308,6096.0
2015-06-29 15:10:00,84.6,84.67,84.53,84.61,8190.0,77.74,77.8043,77.6757,77.7492,8190.0
2015-06-29 15:20:00,84.61,84.62,84.47,84.47,8919.0,77.7492,77.7584,77.6205,77.6205,8919.0
2015-06-29 15:30:00,84.46,84.51,84.38,84.38,21789.0,77.6114,77.6573,77.5378,77.5378,21789.0
2015-06-29 15:40:00,84.38,84.38,84.13,84.19,48038.0,77.5378,77.5378,77.3081,77.3632,48038.0
2015-06-29 15:50:00,84.19,84.32,84.12,84.17,91848.0,77.3632,77.4827,77.2989,77.3449,91848.0
2015-06-30 09:30:00,84.84,84.92,84.44,84.54,9433.0,77.9605,78.0341,77.593,77.6849,9433.0
2015-06-30 09:40:00,84.51,84.6,84.25,84.46,11275.0,77.6573,77.74,77.4184,77.6114,11275.0
2015-06-30 09:50:00,84.57,84.86,84.41,84.54,24582.0,77.7124,77.9789,77.5654,77.6849,24582.0
2015-06-30 10:00:00,84.5,84.59,84.41,84.53,3929.0,77.6481,77.7308,77.5654,77.6757,3929.0
2015-06-30 10:10:00,84.5,84.5,84.34,84.42,2949.0,77.6481,77.6481,77.5011,77.5746,2949.0
2015-06-30 10:20:00,84.42,84.56,84.34,84.56,4100.0,77.5746,77.7032,77.5011,77.7032,4100.0
2015-06-30 10:30:00,84.55,84.62,84.44,84.44,3700.0,77.6941,77.7584,77.593,77.593,3700.0
2015-06-30 10:40:00,84.36,84.43,84.21,84.26,8984.0,77.5195,77.5838,77.3816,77.4276,8984.0
2015-06-30 10:50:00,84.23,84.66,84.22,84.57,9341.0,77.4,77.7951,77.3908,77.7124,9341.0
2015-06-30 11:00:00,84.61,84.62,84.43,84.56,5400.0,77.7492,77.7584,77.5838,77.7032,5400.0
2015-06-30 11:10:00,84.55,84.86,84.54,84.84,11024.0,77.6941,77.9789,77.6849,77.9605,11024.0
2015-06-30 11:20:00,84.84,84.88,84.41,84.5,13100.0,77.9605,77.9973,77.5654,77.6481,13100.0
2015-06-30 11:30:00,84.51,84.56,84.36,84.42,3600.0,77.6573,77.7032,77.5195,77.5746,3600.0
2015-06-30 11:40:00,84.46,84.53,84.35,84.37,4714.0,77.6114,77.6757,77.5103,77.5287,4714.0
2015-06-30 11:50:00,84.36,84.36,84.21,84.23,5460.0,77.5195,77.5195,77.3816,77.4,5460.0
2015-06-30 12:00:00,84.24,84.39,84.24,84.38,3829.0,77.4092,77.547,77.4092,77.5378,3829.0
2015-06-30 12:10:00,84.43,84.44,84.31,84.37,3800.0,77.5838,77.593,77.4735,77.5287,3800.0
2015-06-30 12:20:00,84.38,84.39,84.08,84.08,6092.0,77.5378,77.547,77.2622,77.2622,6092.0
2015-06-30 12:30:00,84.06,84.19,83.99,84.1,6805.0,77.2438,77.3632,77.1795,77.2805,6805.0
2015-06-30 12:40:00,84.13,84.28,84.13,84.2,6750.0,77.3081,77.446,77.3081,77.3724,6750.0
2015-06-30 12:50:00,84.23,84.37,84.19,84.34,7563.0,77.4,77.5287,77.3632,77.5011,7563.0
2015-06-30 13:00:00,84.32,84.44,84.28,84.33,4100.0,77.4827,77.593,77.446,77.4919,4100.0
2015-06-30 13:10:00,84.33,84.41,84.29,84.34,4560.0,77.4919,77.5654,77.4551,77.5011,4560.0
2015-06-30 13:20:00,84.36,84.57,84.34,84.54,4400.0,77.5195,77.7124,77.5011,77.6849,4400.0
2015-06-30 13:30:00,84.53,84.62,84.5,84.6,48400.0,77.6757,77.7584,77.6481,77.74,48400.0
2015-06-30 13:40:00,84.58,84.58,84.53,84.58,5200.0,77.7216,77.7216,77.6757,77.7216,5200.0
2015-06-30 13:50:00,84.59,84.76,84.59,84.66,7200.0,77.7308,77.887,77.7308,77.7951,7200.0
2015-06-30 14:00:00,84.69,84.94,84.49,84.94,21810.0,77.8227,78.0524,77.6389,78.0524,21810.0
2015-06-30 14:10:00,84.93,85.0,84.81,84.86,5800.0,78.0432,78.1076,77.933,77.9789,5800.0
2015-06-30 14:20:00,84.91,84.91,84.6,84.67,15650.0,78.0249,78.0249,77.74,77.8043,15650.0
2015-06-30 14:30:00,84.65,84.67,84.55,84.55,5936.0,77.7859,77.8043,77.6941,77.6941,5936.0
2015-06-30 14:40:00,84.53,84.54,84.22,84.3,11044.0,77.6757,77.6849,77.3908,77.4643,11044.0
2015-06-30 14:50:00,84.31,84.33,84.09,84.13,19602.0,77.4735,77.4919,77.2714,77.3081,19602.0
2015-06-30 15:00:00,84.12,84.25,84.11,84.16,15999.0,77.2989,77.4184,77.2897,77.3357,15999.0
2015-06-30 15:10:00,84.15,84.16,83.96,84.03,24070.0,77.3265,77.3357,77.1519,77.2162,24070.0
2015-06-30 15:20:00,84.0,84.06,83.92,84.05,20518.0,77.1887,77.2438,77.1151,77.2346,20518.0
2015-06-30 15:30:00,84.04,84.19,84.04,84.11,19541.0,77.2254,77.3632,77.2254,77.2897,19541.0
2015-06-30 15:40:00,84.11,84.16,83.95,84.11,40799.0,77.2897,77.3357,77.1427,77.2897,40799.0
2015-06-30 15:50:00,84.1,84.14,83.91,83.92,83811.0,77.2805,77.3173,77.106,77.1151,83811.0
2015-07-01 09:30:00,84.74,85.29,84.31,85.29,49207.0,77.8687,78.3741,77.4735,78.3741,49207.0
2015-07-01 09:40:00,85.26,85.62,85.02,85.22,41236.0,78.3465,78.6773,78.1259,78.3097,41236.0
2015-07-01 09:50:00,85.22,85.4,85.13,85.29,29680.0,78.3097,78.4751,78.227,78.3741,29680.0
2015-07-01 10:00:00,85.33,85.37,85.21,85.3,15958.0,78.4108,78.4476,78.3005,78.3832,15958.0
2015-07-01 10:10:00,85.27,85.37,85.08,85.3,27787.0,78.3557,78.4476,78.1811,78.3832,27787.0
2015-07-01 10:20:00,85.3,85.39,85.29,85.36,19400.0,78.3832,78.4659,78.3741,78.4384,19400.0
2015-07-01 10:30:00,85.37,85.37,85.16,85.22,27033.0,78.4476,78.4476,78.2546,78.3097,27033.0
2015-07-01 10:40:00,85.2,85.3,85.16,85.17,10718.0,78.2914,78.3832,78.2546,78.2638,10718.0
2015-07-01 10:50:00,85.16,85.29,85.08,85.29,5007.0,78.2546,78.3741,78.1811,78.3741,5007.0
2015-07-01 11:00:00,85.3,85.35,85.25,85.35,14065.0,78.3832,78.4292,78.3373,78.4292,14065.0
2015-07-01 11:10:00,85.36,85.36,85.27,85.29,13181.0,78.4384,78.4384,78.3557,78.3741,13181.0
2015-07-01 11:20:00,85.31,85.34,85.23,85.26,35998.0,78.3924,78.42,78.3189,78.3465,35998.0
2015-07-01 11:30:00,85.28,85.35,85.27,85.33,14336.0,78.3649,78.4292,78.3557,78.4108,14336.0
2015-07-01 11:40:00,85.34,85.37,85.29,85.37,7988.0,78.42,78.4476,78.3741,78.4476,7988.0
2015-07-01 11:50:00,85.37,85.44,85.37,85.37,13230.0,78.4476,78.5119,78.4476,78.4476,13230.0
2015-07-01 12:00:00,85.34,85.43,85.33,85.4,19963.0,78.42,78.5027,78.4108,78.4751,19963.0
2015-07-01 12:10:00,85.4,85.46,85.34,85.4,19997.0,78.4751,78.5303,78.42,78.4751,19997.0
2015-07-01 12:20:00,85.38,85.51,85.37,85.5,14295.0,78.4568,78.5762,78.4476,78.567,14295.0
2015-07-01 12:30:00,85.51,85.52,85.4,85.45,8312.0,78.5762,78.5854,78.4751,78.5211,8312.0
2015-07-01 12:40:00,85.45,85.47,85.33,85.38,9946.0,78.5211,78.5395,78.4108,78.4568,9946.0
2015-07-01 12:50:00,85.39,85.39,85.26,85.32,5106.0,78.4659,78.4659,78.3465,78.4016,5106.0
2015-07-01 13:00:00,85.33,85.39,85.29,85.37,11799.0,78.4108,78.4659,78.3741,78.4476,11799.0
2015-07-01 13:10:00,85.37,85.48,85.37,85.48,11214.0,78.4476,78.5486,78.4476,78.5486,11214.0
2015-07-01 13:20:00,85.48,85.6,85.47,85.51,9826.0,78.5486,78.6589,78.5395,78.5762,9826.0
2015-07-01 13:30:00,85.52,85.65,85.51,85.61,15533.0,78.5854,78.7049,78.5762,78.6681,15533.0
2015-07-01 13:40:00,85.61,85.69,85.61,85.69,10746.0,78.6681,78.7416,78.6681,78.7416,10746.0
2015-07-01 13:50:00,85.72,85.72,85.5,85.51,5902.0,78.7692,78.7692,78.567,78.5762,5902.0
2015-07-01 14:00:00,85.51,85.51,85.25,85.34,9008.0,78.5762,78.5762,78.3373,78.42,9008.0
2015-07-01 14:10:00,85.33,85.37,85.21,85.27,4685.0,78.4108,78.4476,78.3005,78.3557,4685.0
2015-07-01 14:20:00,85.27,85.43,85.23,85.41,15664.0,78.3557,78.5027,78.3189,78.4843,15664.0
2015-07-01 14:30:00,85.41,85.43,85.3,85.39,8546.0,78.4843,78.5027,78.3832,78.4659,8546.0
2015-07-01 14:40:00,85.39,85.4,85.3,85.33,43776.0,78.4659,78.4751,78.3832,78.4108,43776.0
2015-07-01 14:50:00,85.35,85.35,85.2,85.2,8605.0,78.4292,78.4292,78.2914,78.2914,8605.0
2015-07-01 15:00:00,85.22,85.3,85.18,85.2,8246.0,78.3097,78.3832,78.273,78.2914,8246.0
2015-07-01 15:10:00,85.2,85.31,85.2,85.22,9453.0,78.2914,78.3924,78.2914,78.3097,9453.0
2015-07-01 15:20:00,85.24,85.33,85.18,85.29,29212.0,78.3281,78.4108,78.273,78.3741,29212.0
2015-07-01 15:30:00,85.3,85.31,85.1,85.13,28625.0,78.3832,78.3924,78.1995,78.227,28625.0
2015-07-01 15:40:00,85.12,85.21,85.05,85.15,41426.0,78.2178,78.3005,78.1535,78.2454,41426.0
2015-07-01 15:50:00,85.19,85.32,85.17,85.32,98191.0,78.2822,78.4016,78.2638,78.4016,98191.0
2015-07-02 09:30:00,85.77,85.97,85.77,85.86,12202.0,78.8151,78.9989,78.8151,78.8978,12202.0
2015-07-02 09:40:00,85.84,85.86,85.64,85.7,6824.0,78.8795,78.8978,78.6957,78.7508,6824.0
2015-07-02 09:50:00,85.66,85.68,85.54,85.65,4269.0,78.7141,78.7324,78.6038,78.7049,4269.0
2015-07-02 10:00:00,85.66,85.75,85.52,85.71,18051.0,78.7141,78.7968,78.5854,78.76,18051.0
2015-07-02 10:10:00,85.66,85.82,85.57,85.75,7267.0,78.7141,78.8611,78.6313,78.7968,7267.0
2015-07-02 10:20:00,85.68,85.85,85.66,85.85,10535.0,78.7324,78.8886,78.7141,78.8886,10535.0
2015-07-02 10:30:00,85.84,85.86,85.67,85.67,5085.0,78.8795,78.8978,78.7232,78.7232,5085.0
2015-07-02 10:40:00,85.68,85.76,85.62,85.63,12014.0,78.7324,78.8059,78.6773,78.6865,12014.0
2015-07-02 10:50:00,85.62,85.78,85.58,85.7,13150.0,78.6773,78.8243,78.6405,78.7508,13150.0
2015-07-02 11:00:00,85.66,85.66,85.39,85.44,7400.0,78.7141,78.7141,78.4659,78.5119,7400.0
2015-07-02 11:10:00,85.36,85.37,85.25,85.32,5048.0,78.4384,78.4476,78.3373,78.4016,5048.0
2015-07-02 11:20:00,85.34,85.38,85.2,85.26,5100.0,78.42,78.4568,78.2914,78.3465,5100.0
2015-07-02 11:30:00,85.25,85.34,85.25,85.25,3900.0,78.3373,78.42,78.3373,78.3373,3900.0
2015-07-02 11:40:00,85.3,85.3,85.18,85.28,2550.0,78.3832,78.3832,78.273,78.3649,2550.0
2015-07-02 11:50:00,85.25,85.25,85.1,85.15,3801.0,78.3373,78.3373,78.1995,78.2454,3801.0
2015-07-02 12:00:00,85.19,85.23,85.02,85.02,7556.0,78.2822,78.3189,78.1259,78.1259,7556.0
2015-07-02 12:10:00,85.02,85.05,84.96,84.97,4993.0,78.1259,78.1535,78.0708,78.08,4993.0
2015-07-02 12:20:00,84.98,84.98,84.86,84.92,3100.0,78.0892,78.0892,77.9789,78.0341,3100.0
2015-07-02 12:30:00,84.92,84.92,84.76,84.76,6500.0,78.0341,78.0341,77.887,77.887,6500.0
2015-07-02 12:40:00,84.76,84.94,84.76,84.91,6418.0,77.887,78.0524,77.887,78.0249,6418.0
2015-07-02 12:50:00,84.92,84.92,84.79,84.81,6000.0,78.0341,78.0341,77.9146,77.933,6000.0
2015-07-02 13:00:00,84.83,84.84,84.77,84.84,4795.0,77.9514,77.9605,77.8962,77.9605,4795.0
2015-07-02 13:10:00,84.85,84.89,84.78,84.88,5445.0,77.9697,78.0065,77.9054,77.9973,5445.0
2015-07-02 13:20:00,84.87,84.89,84.83,84.89,3889.0,77.9881,78.0065,77.9514,78.0065,3889.0
2015-07-02 13:30:00,84.92,84.94,84.87,84.88,4447.0,78.0341,78.0524,77.9881,77.9973,4447.0
2015-07-02 13:40:00,84.9,84.98,84.81,84.98,4400.0,78.0157,78.0892,77.933,78.0892,4400.0
2015-07-02 13:50:00,84.97,85.01,84.86,84.91,4300.0,78.08,78.1168,77.9789,78.0249,4300.0
2015-07-02 14:00:00,84.9,84.93,84.85,84.9,7872.0,78.0157,78.0432,77.9697,78.0157,7872.0
2015-07-02 14:10:00,84.95,84.95,84.82,84.9,6143.0,78.0616,78.0616,77.9422,78.0157,6143.0
2015-07-02 14:20:00,84.87,84.93,84.86,84.92,3951.0,77.9881,78.0432,77.9789,78.0341,3951.0
2015-07-02 14:30:00,84.9,85.05,84.9,85.02,7325.0,78.0157,78.1535,78.0157,78.1259,7325.0
2015-07-02 14:40:00,85.05,85.05,84.95,84.99,4425.0,78.1535,78.1535,78.0616,78.0984,4425.0
2015-07-02 14:50:00,85.02,85.13,84.99,85.12,9200.0,78.1259,78.227,78.0984,78.2178,9200.0
2015-07-02 15:00:00,85.13,85.13,85.01,85.01,6624.0,78.227,78.227,78.1168,78.1168,6624.0
2015-07-02 15:10:00,85.0,85.06,84.99,85.06,11501.0,78.1076,78.1627,78.0984,78.1627,11501.0
2015-07-02 15:20:00,85.06,85.23,85.06,85.22,9899.0,78.1627,78.3189,78.1627,78.3097,9899.0
2015-07-02 15:30:00,85.22,85.25,85.13,85.22,19979.0,78.3097,78.3373,78.227,78.3097,19979.0
2015-07-02 15:40:00,85.23,85.39,85.2,85.39,25736.0,78.3189,78.4659,78.2914,78.4659,25736.0
2015-07-02 15:50:00,85.39,85.51,85.35,85.36,65158.0,78.4659,78.5762,78.4292,78.4384,65158.0
2015-07-06 09:30:00,84.44,84.95,84.1,84.55,19111.0,77.593,78.0616,77.2805,77.6941,19111.0
2015-07-06 09:40:00,84.38,85.02,84.38,85.0,14522.0,77.5378,78.1259,77.5378,78.1076,14522.0
2015-07-06 09:50:00,85.0,85.17,84.88,84.94,17964.0,78.1076,78.2638,77.9973,78.0524,17964.0
2015-07-06 10:00:00,84.94,85.07,84.87,85.05,12073.0,78.0524,78.1719,77.9881,78.1535,12073.0
2015-07-06 10:10:00,85.1,85.64,85.09,85.61,15284.0,78.1995,78.6957,78.1903,78.6681,15284.0
2015-07-06 10:20:00,85.54,85.74,85.54,85.72,11601.0,78.6038,78.7876,78.6038,78.7692,11601.0
2015-07-06 10:30:00,85.7,85.98,85.68,85.94,12949.0,78.7508,79.0081,78.7324,78.9713,12949.0
2015-07-06 10:40:00,85.94,86.39,85.88,86.28,21595.0,78.9713,79.3849,78.9162,79.2838,21595.0
2015-07-06 10:50:00,86.21,86.28,85.75,85.81,20718.0,79.2195,79.2838,78.7968,78.8519,20718.0
2015-07-06 11:00:00,85.75,85.81,85.6,85.6,3545.0,78.7968,78.8519,78.6589,78.6589,3545.0
2015-07-06 11:10:00,85.56,85.58,85.37,85.42,5600.0,78.6222,78.6405,78.4476,78.4935,5600.0
2015-07-06 11:20:00,85.38,85.47,85.38,85.45,4462.0,78.4568,78.5395,78.4568,78.5211,4462.0
2015-07-06 11:30:00,85.45,85.65,85.44,85.64,5932.0,78.5211,78.7049,78.5119,78.6957,5932.0
2015-07-06 11:40:00,85.61,85.77,85.58,85.72,6315.0,78.6681,78.8151,78.6405,78.7692,6315.0
2015-07-06 11:50:00,85.69,85.71,85.58,85.65,8461.0,78.7416,78.76,78.6405,78.7049,8461.0
2015-07-06 12:00:00,85.63,85.67,85.58,85.59,5001.0,78.6865,78.7232,78.6405,78.6497,5001.0
2015-07-06 12:10:00,85.59,85.75,85.59,85.68,6723.0,78.6497,78.7968,78.6497,78.7324,6723.0
2015-07-06 12:20:00,85.7,85.77,85.66,85.74,8694.0,78.7508,78.8151,78.7141,78.7876,8694.0
2015-07-06 12:30:00,85.65,85.65,85.43,85.44,5731.0,78.7049,78.7049,78.5027,78.5119,5731.0
2015-07-06 12:40:00,85.41,85.47,85.37,85.39,6300.0,78.4843,78.5395,78.4476,78.4659,6300.0
2015-07-06 12:50:00,85.37,85.53,85.35,85.5,7379.0,78.4476,78.5946,78.4292,78.567,7379.0
2015-07-06 13:00:00,85.47,85.49,85.44,85.44,3754.0,78.5395,78.5578,78.5119,78.5119,3754.0
2015-07-06 13:10:00,85.46,85.48,85.28,85.28,6600.0,78.5303,78.5486,78.3649,78.3649,6600.0
2015-07-06 13:20:00,85.31,85.37,85.26,85.37,5394.0,78.3924,78.4476,78.3465,78.4476,5394.0
2015-07-06 13:30:00,85.35,85.42,85.34,85.42,5600.0,78.4292,78.4935,78.42,78.4935,5600.0
2015-07-06 13:40:00,85.42,85.51,85.34,85.45,18059.0,78.4935,78.5762,78.42,78.5211,18059.0
2015-07-06 13:50:00,85.42,85.47,85.35,85.44,9238.0,78.4935,78.5395,78.4292,78.5119,9238.0
2015-07-06 14:00:00,85.36,85.5,85.35,85.48,12515.0,78.4384,78.567,78.4292,78.5486,12515.0
2015-07-06 14:10:00,85.46,85.6,85.43,85.55,8200.0,78.5303,78.6589,78.5027,78.613,8200.0
2015-07-06 14:20:00,85.57,85.63,85.47,85.53,8147.0,78.6313,78.6865,78.5395,78.5946,8147.0
2015-07-06 14:30:00,85.51,85.64,85.45,85.64,10377.0,78.5762,78.6957,78.5211,78.6957,10377.0
2015-07-06 14:40:00,85.62,85.75,85.6,85.71,8650.0,78.6773,78.7968,78.6589,78.76,8650.0
2015-07-06 14:50:00,85.68,85.7,85.61,85.67,8029.0,78.7324,78.7508,78.6681,78.7232,8029.0
2015-07-06 15:00:00,85.65,85.7,85.53,85.62,8772.0,78.7049,78.7508,78.5946,78.6773,8772.0
2015-07-06 15:10:00,85.61,85.63,85.47,85.47,11498.0,78.6681,78.6865,78.5395,78.5395,11498.0
2015-07-06 15:20:00,85.51,85.64,85.51,85.63,18712.0,78.5762,78.6957,78.5762,78.6865,18712.0
2015-07-06 15:30:00,85.63,85.77,85.53,85.73,40205.0,78.6865,78.8151,78.5946,78.7784,40205.0
2015-07-06 15:40:00,85.66,85.75,85.59,85.75,29648.0,78.7141,78.7968,78.6497,78.7968,29648.0
2015-07-06 15:50:00,85.75,85.89,85.74,85.82,72276.0,78.7968,78.9254,78.7876,78.8611,72276.0
2015-07-07 09:30:00,85.79,85.89,85.4,85.46,12775.0,78.8335,78.9254,78.4751,78.5303,12775.0
2015-07-07 09:40:00,85.4,85.55,85.32,85.45,21901.0,78.4751,78.613,78.4016,78.5211,21901.0
2015-07-07 09:50:00,85.4,85.5,85.02,85.02,31753.0,78.4751,78.567,78.1259,78.1259,31753.0
2015-07-07 10:00:00,85.07,85.14,84.89,84.97,6772.0,78.1719,78.2362,78.0065,78.08,6772.0
2015-07-07 10:10:00,84.98,85.27,84.86,84.95,9529.0,78.0892,78.3557,77.9789,78.0616,9529.0
2015-07-07 10:20:00,84.88,84.97,84.8,84.94,40845.0,77.9973,78.08,77.9238,78.0524,40845.0
2015-07-07 10:30:00,84.93,84.97,84.49,84.53,18619.0,78.0432,78.08,77.6389,77.6757,18619.0
2015-07-07 10:40:00,84.5,84.57,84.33,84.56,78332.0,77.6481,77.7124,77.4919,77.7032,78332.0
2015-07-07 10:50:00,84.55,84.81,84.55,84.59,97719.0,77.6941,77.933,77.6941,77.7308,97719.0
2015-07-07 11:00:00,84.59,84.59,84.27,84.33,15270.0,77.7308,77.7308,77.4368,77.4919,15270.0
2015-07-07 11:10:00,84.33,84.52,84.33,84.48,16175.0,77.4919,77.6665,77.4919,77.6297,16175.0
2015-07-07 11:20:00,84.46,84.48,84.33,84.39,21175.0,77.6114,77.6297,77.4919,77.547,21175.0
2015-07-07 11:30:00,84.37,84.4,84.15,84.36,40975.0,77.5287,77.5562,77.3265,77.5195,40975.0
2015-07-07 11:40:00,84.36,84.71,84.32,84.69,59161.0,77.5195,77.8411,77.4827,77.8227,59161.0
2015-07-07 11:50:00,84.66,84.96,84.46,84.85,22279.0,77.7951,78.0708,77.6114,77.9697,22279.0
2015-07-07 12:00:00,84.83,84.99,84.76,84.91,21477.0,77.9514,78.0984,77.887,78.0249,21477.0
2015-07-07 12:10:00,84.9,84.92,84.76,84.87,21548.0,78.0157,78.0341,77.887,77.9881,21548.0
2015-07-07 12:20:00,84.88,85.15,84.87,85.14,17281.0,77.9973,78.2454,77.9881,78.2362,17281.0
2015-07-07 12:30:00,85.15,85.3,85.12,85.26,12439.0,78.2454,78.3832,78.2178,78.3465,12439.0
2015-07-07 12:40:00,85.26,85.43,85.18,85.32,12280.0,78.3465,78.5027,78.273,78.4016,12280.0
2015-07-07 12:50:00,85.31,85.74,85.3,85.62,21951.0,78.3924,78.7876,78.3832,78.6773,21951.0
2015-07-07 13:00:00,85.63,85.66,85.4,85.58,17255.0,78.6865,78.7141,78.4751,78.6405,17255.0
2015-07-07 13:10:00,85.6,85.97,85.53,85.92,40789.0,78.6589,78.9989,78.5946,78.953,40789.0
2015-07-07 13:20:00,85.91,85.97,85.75,85.88,17350.0,78.9438,78.9989,78.7968,78.9162,17350.0
2015-07-07 13:30:00,85.91,85.91,85.53,85.55,8620.0,78.9438,78.9438,78.5946,78.613,8620.0
2015-07-07 13:40:00,85.55,85.71,85.53,85.68,8858.0,78.613,78.76,78.5946,78.7324,8858.0
2015-07-07 13:50:00,85.69,85.7,85.54,85.56,5624.0,78.7416,78.7508,78.6038,78.6222,5624.0
2015-07-07 14:00:00,85.56,85.56,85.41,85.45,7705.0,78.6222,78.6222,78.4843,78.5211,7705.0
2015-07-07 14:10:00,85.46,85.54,85.35,85.38,10812.0,78.5303,78.6038,78.4292,78.4568,10812.0
2015-07-07 14:20:00,85.39,85.52,85.37,85.47,6600.0,78.4659,78.5854,78.4476,78.5395,6600.0
2015-07-07 14:30:00,85.46,85.62,85.45,85.62,8097.0,78.5303,78.6773,78.5211,78.6773,8097.0
2015-07-07 14:40:00,85.6,86.05,85.59,86.04,19030.0,78.6589,79.0724,78.6497,79.0632,19030.0
2015-07-07 14:50:00,86.02,86.2,85.93,86.16,34942.0,79.0449,79.2103,78.9622,79.1735,34942.0
2015-07-07 15:00:00,86.16,86.22,85.99,86.07,30537.0,79.1735,79.2286,79.0173,79.0908,30537.0
2015-07-07 15:10:00,86.09,86.21,86.0,86.18,23470.0,79.1092,79.2195,79.0265,79.1919,23470.0
2015-07-07 15:20:00,86.17,86.27,86.05,86.22,20596.0,79.1827,79.2746,79.0724,79.2286,20596.0
2015-07-07 15:30:00,86.24,86.43,86.24,86.3,22047.0,79.247,79.4216,79.247,79.3022,22047.0
2015-07-07 15:40:00,86.28,86.28,86.15,86.27,28232.0,79.2838,79.2838,79.1643,79.2746,28232.0
2015-07-07 15:50:00,86.26,86.47,86.26,86.45,62308.0,79.2654,79.4584,79.2654,79.44,62308.0
2015-07-08 09:30:00,85.88,86.06,85.79,85.93,11728.0,78.9162,79.0816,78.8335,78.9622,11728.0
2015-07-08 09:40:00,86.07,86.07,85.67,85.74,4700.0,79.0908,79.0908,78.7232,78.7876,4700.0
2015-07-08 09:50:00,85.67,85.67,85.29,85.62,12938.0,78.7232,78.7232,78.3741,78.6773,12938.0
2015-07-08 10:00:00,85.6,85.62,85.11,85.33,12972.0,78.6589,78.6773,78.2086,78.4108,12972.0
2015-07-08 10:10:00,85.31,86.02,85.3,86.02,15885.0,78.3924,79.0449,78.3832,79.0449,15885.0
2015-07-08 10:20:00,86.02,86.4,85.97,86.38,25550.0,79.0449,79.394,78.9989,79.3757,25550.0
2015-07-08 10:30:00,86.4,86.41,86.07,86.24,23607.0,79.394,79.4032,79.0908,79.247,23607.0
2015-07-08 10:40:00,86.2,87.03,86.16,86.98,46167.0,79.2103,79.973,79.1735,79.927,46167.0
2015-07-08 10:50:00,87.01,87.66,86.97,87.65,49359.0,79.9546,80.5519,79.9178,80.5427,49359.0
2015-07-08 11:00:00,87.56,87.62,86.92,86.92,27928.0,80.46,80.5151,79.8719,79.8719,27928.0
2015-07-08 11:10:00,86.86,87.11,86.86,87.05,13398.0,79.8167,80.0465,79.8167,79.9913,13398.0
2015-07-08 11:20:00,87.03,87.03,86.73,86.73,18717.0,79.973,79.973,79.6973,79.6973,18717.0
2015-07-08 11:30:00,86.73,86.96,86.73,86.89,15600.0,79.6973,79.9086,79.6973,79.8443,15600.0
2015-07-08 11:40:00,86.89,86.89,86.67,86.78,6694.0,79.8443,79.8443,79.6422,79.7432,6694.0
2015-07-08 11:50:00,86.72,86.73,86.25,86.26,48476.0,79.6881,79.6973,79.2562,79.2654,48476.0
2015-07-08 12:00:00,86.25,86.55,86.15,86.46,40668.0,79.2562,79.5319,79.1643,79.4492,40668.0
2015-07-08 12:10:00,86.49,86.49,86.31,86.34,4700.0,79.4767,79.4767,79.3113,79.3389,4700.0
2015-07-08 12:20:00,86.42,86.45,86.25,86.29,29325.0,79.4124,79.44,79.2562,79.293,29325.0
2015-07-08 12:30:00,86.34,86.41,86.19,86.29,13222.0,79.3389,79.4032,79.2011,79.293,13222.0
2015-07-08 12:40:00,86.24,86.24,85.91,86.04,18572.0,79.247,79.247,78.9438,79.0632,18572.0
2015-07-08 12:50:00,85.98,86.34,85.98,86.3,15393.0,79.0081,79.3389,79.0081,79.3022,15393.0
2015-07-08 13:00:00,86.32,86.34,86.2,86.21,5300.0,79.3205,79.3389,79.2103,79.2195,5300.0
2015-07-08 13:10:00,86.28,86.35,86.2,86.2,5700.0,79.2838,79.3481,79.2103,79.2103,5700.0
2015-07-08 13:20:00,86.21,86.37,86.15,86.37,7604.0,79.2195,79.3665,79.1643,79.3665,7604.0
2015-07-08 13:30:00,86.4,86.4,86.2,86.28,7600.0,79.394,79.394,79.2103,79.2838,7600.0
2015-07-08 13:40:00,86.28,86.28,86.17,86.27,3900.0,79.2838,79.2838,79.1827,79.2746,3900.0
2015-07-08 13:50:00,86.29,86.37,86.2,86.24,5500.0,79.293,79.3665,79.2103,79.247,5500.0
2015-07-08 14:00:00,86.24,86.27,86.06,86.06,10577.0,79.247,79.2746,79.0816,79.0816,10577.0
2015-07-08 14:10:00,86.08,86.2,85.99,86.03,8360.0,79.1,79.2103,79.0173,79.054,8360.0
2015-07-08 14:20:00,85.99,86.0,85.86,85.94,7200.0,79.0173,79.0265,78.8978,78.9713,7200.0
2015-07-08 14:30:00,85.92,85.93,85.77,85.8,8176.0,78.953,78.9622,78.8151,78.8427,8176.0
2015-07-08 14:40:00,85.83,85.83,85.52,85.53,9251.0,78.8703,78.8703,78.5854,78.5946,9251.0
2015-07-08 14:50:00,85.47,85.6,85.31,85.45,11251.0,78.5395,78.6589,78.3924,78.5211,11251.0
2015-07-08 15:00:00,85.48,85.67,85.43,85.66,11583.0,78.5486,78.7232,78.5027,78.7141,11583.0
2015-07-08 15:10:00,85.68,85.8,85.57,85.6,19912.0,78.7324,78.8427,78.6313,78.6589,19912.0
2015-07-08 15:20:00,85.62,85.62,85.4,85.42,12675.0,78.6773,78.6773,78.4751,78.4935,12675.0
2015-07-08 15:30:00,85.41,85.56,85.39,85.51,29647.0,78.4843,78.6222,78.4659,78.5762,29647.0
2015-07-08 15:40:00,85.49,85.66,85.34,85.49,25464.0,78.5578,78.7141,78.42,78.5578,25464.0
2015-07-08 15:50:00,85.48,85.58,85.38,85.43,58676.0,78.5486,78.6405,78.4568,78.5027,58676.0
2015-07-09 09:30:00,86.48,86.83,86.07,86.7,9379.0,79.4676,79.7892,79.0908,79.6697,9379.0
2015-07-09 09:40:00,86.5,86.68,86.28,86.68,5850.0,79.4859,79.6513,79.2838,79.6513,5850.0
2015-07-09 09:50:00,86.67,86.75,86.39,86.62,8969.0,79.6422,79.7157,79.3849,79.5962,8969.0
2015-07-09 10:00:00,86.62,86.77,86.5,86.5,7725.0,79.5962,79.734,79.4859,79.4859,7725.0
2015-07-09 10:10:00,86.52,86.57,86.36,86.47,13586.0,79.5043,79.5503,79.3573,79.4584,13586.0
2015-07-09 10:20:00,86.44,86.44,85.95,85.95,12344.0,79.4308,79.4308,78.9805,78.9805,12344.0
2015-07-09 10:30:00,85.95,86.12,85.81,85.81,18352.0,78.9805,79.1368,78.8519,78.8519,18352.0
2015-07-09 10:40:00,85.8,86.32,85.78,86.31,9230.0,78.8427,79.3205,78.8243,79.3113,9230.0
2015-07-09 10:50:00,86.32,86.71,86.31,86.71,66507.0,79.3205,79.6789,79.3113,79.6789,66507.0
2015-07-09 11:00:00,86.7,86.94,86.6,86.75,16905.0,79.6697,79.8903,79.5778,79.7157,16905.0
2015-07-09 11:10:00,86.77,86.95,86.74,86.81,16231.0,79.734,79.8994,79.7065,79.7708,16231.0
2015-07-09 11:20:00,86.8,86.8,86.62,86.65,17190.0,79.7616,79.7616,79.5962,79.6238,17190.0
2015-07-09 11:30:00,86.66,86.84,86.66,86.82,43053.0,79.633,79.7984,79.633,79.78,43053.0
2015-07-09 11:40:00,86.83,86.89,86.71,86.83,34039.0,79.7892,79.8443,79.6789,79.7892,34039.0
2015-07-09 11:50:00,86.84,86.93,86.79,86.81,22870.0,79.7984,79.8811,79.7524,79.7708,22870.0
2015-07-09 12:00:00,86.77,86.94,86.74,86.87,23823.0,79.734,79.8903,79.7065,79.8259,23823.0
2015-07-09 12:10:00,86.92,87.01,86.83,86.99,24900.0,79.8719,79.9546,79.7892,79.9362,24900.0
2015-07-09 12:20:00,86.99,86.99,86.79,86.82,11900.0,79.9362,79.9362,79.7524,79.78,11900.0
2015-07-09 12:30:00,86.79,86.83,86.72,86.72,4500.0,79.7524,79.7892,79.6881,79.6881,4500.0
2015-07-09 12:40:00,86.7,86.91,86.69,86.75,9807.0,79.6697,79.8627,79.6605,79.7157,9807.0
2015-07-09 12:50:00,86.75,86.85,86.74,86.79,10055.0,79.7157,79.8076,79.7065,79.7524,10055.0
2015-07-09 13:00:00,86.8,86.93,86.8,86.81,22506.0,79.7616,79.8811,79.7616,79.7708,22506.0
2015-07-09 13:10:00,86.82,86.87,86.78,86.78,18292.0,79.78,79.8259,79.7432,79.7432,18292.0
2015-07-09 13:20:00,86.78,86.89,86.7,86.74,19976.0,79.7432,79.8443,79.6697,79.7065,19976.0
2015-07-09 13:30:00,86.8,86.88,86.74,86.83,7906.0,79.7616,79.8351,79.7065,79.7892,7906.0
2015-07-09 13:40:00,86.83,86.87,86.75,86.81,5660.0,79.7892,79.8259,79.7157,79.7708,5660.0
2015-07-09 13:50:00,86.82,86.82,86.65,86.8,5999.0,79.78,79.78,79.6238,79.7616,5999.0
2015-07-09 14:00:00,86.76,86.79,86.63,86.68,5400.0,79.7249,79.7524,79.6054,79.6513,5400.0
2015-07-09 14:10:00,86.65,86.7,86.47,86.47,4000.0,79.6238,79.6697,79.4584,79.4584,4000.0
2015-07-09 14:20:00,86.45,86.45,86.21,86.21,10210.0,79.44,79.44,79.2195,79.2195,10210.0
2015-07-09 14:30:00,86.23,86.3,86.1,86.21,7900.0,79.2378,79.3022,79.1184,79.2195,7900.0
2015-07-09 14:40:00,86.22,86.3,86.17,86.28,10368.0,79.2286,79.3022,79.1827,79.2838,10368.0
2015-07-09 14:50:00,86.23,86.38,86.23,86.34,22985.0,79.2378,79.3757,79.2378,79.3389,22985.0
2015-07-09 15:00:00,86.33,86.34,86.24,86.33,20663.0,79.3297,79.3389,79.247,79.3297,20663.0
2015-07-09 15:10:00,86.31,86.36,86.26,86.33,12230.0,79.3113,79.3573,79.2654,79.3297,12230.0
2015-07-09 15:20:00,86.31,86.34,86.16,86.16,13755.0,79.3113,79.3389,79.1735,79.1735,13755.0
2015-07-09 15:30:00,86.15,86.19,86.02,86.09,18802.0,79.1643,79.2011,79.0449,79.1092,18802.0
2015-07-09 15:40:00,86.1,86.25,86.06,86.18,24894.0,79.1184,79.2562,79.0816,79.1919,24894.0
2015-07-09 15:50:00,86.18,86.21,85.9,85.9,114163.0,79.1919,79.2195,78.9346,78.9346,114163.0
2015-07-10 09:30:00,87.09,87.54,86.99,87.4,13243.0,80.0281,80.4416,79.9362,80.313,13243.0
2015-07-10 09:40:00,87.31,87.7,87.13,87.36,18732.0,80.2303,80.5886,80.0649,80.2762,18732.0
2015-07-10 09:50:00,87.35,87.46,87.3,87.37,14591.0,80.267,80.3681,80.2211,80.2854,14591.0
2015-07-10 10:00:00,87.51,87.79,87.43,87.74,32125.0,80.414,80.6713,80.3405,80.6254,32125.0
2015-07-10 10:10:00,87.72,88.07,87.69,87.95,32153.0,80.607,80.9286,80.5794,80.8184,32153.0
2015-07-10 10:20:00,87.95,88.16,87.91,88.16,29092.0,80.8184,81.0113,80.7816,81.0113,29092.0
2015-07-10 10:30:00,88.15,88.21,88.06,88.15,24478.0,81.0021,81.0573,80.9194,81.0021,24478.0
2015-07-10 10:40:00,88.14,88.16,87.83,87.96,24700.0,80.993,81.0113,80.7081,80.8275,24700.0
2015-07-10 10:50:00,87.95,88.43,87.95,88.39,19774.0,80.8184,81.2594,80.8184,81.2227,19774.0
2015-07-10 11:00:00,88.38,88.47,88.32,88.43,16100.0,81.2135,81.2962,81.1584,81.2594,16100.0
2015-07-10 11:10:00,88.43,88.59,88.35,88.55,17110.0,81.2594,81.4065,81.1859,81.3697,17110.0
2015-07-10 11:20:00,88.57,88.63,88.41,88.63,40927.0,81.3881,81.4432,81.2411,81.4432,40927.0
2015-07-10 11:30:00,88.61,88.7,88.51,88.7,36127.0,81.4248,81.5075,81.333,81.5075,36127.0
2015-07-10 11:40:00,88.66,89.36,88.64,89.36,23931.0,81.4708,82.114,81.4524,82.114,23931.0
2015-07-10 11:50:00,89.36,89.64,89.33,89.54,41817.0,82.114,82.3713,82.0865,82.2794,41817.0
2015-07-10 12:00:00,89.51,89.55,89.19,89.46,23117.0,82.2519,82.2886,81.9578,82.2059,23117.0
2015-07-10 12:10:00,89.43,89.53,89.2,89.2,17154.0,82.1784,82.2702,81.967,81.967,17154.0
2015-07-10 12:20:00,89.19,89.25,89.13,89.23,21744.0,81.9578,82.0129,81.9027,81.9946,21744.0
2015-07-10 12:30:00,89.25,89.26,89.07,89.24,12365.0,82.0129,82.0221,81.8475,82.0038,12365.0
2015-07-10 12:40:00,89.25,89.35,89.06,89.3,14082.0,82.0129,82.1048,81.8384,82.0589,14082.0
2015-07-10 12:50:00,89.31,89.51,89.31,89.49,15304.0,82.0681,82.2519,82.0681,82.2335,15304.0
2015-07-10 13:00:00,89.48,89.59,89.42,89.51,18289.0,82.2243,82.3254,82.1692,82.2519,18289.0
2015-07-10 13:10:00,89.49,89.72,89.4,89.7,21922.0,82.2335,82.4448,82.1508,82.4265,21922.0
2015-07-10 13:20:00,89.72,89.88,89.63,89.81,16711.0,82.4448,82.5919,82.3621,82.5275,16711.0
2015-07-10 13:30:00,89.8,89.89,89.67,89.89,16210.0,82.5183,82.6011,82.3989,82.6011,16210.0
2015-07-10 13:40:00,89.87,89.94,89.71,89.74,17148.0,82.5827,82.647,82.4356,82.4632,17148.0
2015-07-10 13:50:00,89.76,90.0,89.75,89.92,18940.0,82.4816,82.7021,82.4724,82.6286,18940.0
2015-07-10 14:00:00,89.89,90.12,89.76,90.1,24415.0,82.6011,82.8124,82.4816,82.794,24415.0
2015-07-10 14:10:00,90.12,90.24,90.08,90.18,22106.0,82.8124,82.9227,82.7756,82.8675,22106.0
2015-07-10 14:20:00,90.19,90.4,90.12,90.21,38134.0,82.8767,83.0697,82.8124,82.8951,38134.0
2015-07-10 14:30:00,90.22,90.43,90.19,90.35,33563.0,82.9043,83.0973,82.8767,83.0238,33563.0
2015-07-10 14:40:00,90.35,90.5,90.34,90.44,16133.0,83.0238,83.1616,83.0146,83.1065,16133.0
2015-07-10 14:50:00,90.45,90.45,90.21,90.31,30059.0,83.1156,83.1156,82.8951,82.987,30059.0
2015-07-10 15:00:00,90.31,90.39,90.26,90.39,24454.0,82.987,83.0605,82.941,83.0605,24454.0
2015-07-10 15:10:00,90.38,90.62,90.32,90.6,29771.0,83.0513,83.2719,82.9962,83.2535,29771.0
2015-07-10 15:20:00,90.59,90.62,90.49,90.49,24560.0,83.2443,83.2719,83.1524,83.1524,24560.0
2015-07-10 15:30:00,90.49,90.54,90.36,90.44,31654.0,83.1524,83.1983,83.0329,83.1065,31654.0
2015-07-10 15:40:00,90.42,90.57,90.34,90.46,44713.0,83.0881,83.2259,83.0146,83.1248,44713.0
2015-07-10 15:50:00,90.45,90.5,90.34,90.34,72562.0,83.1156,83.1616,83.0146,83.0146,72562.0
2015-07-13 09:30:00,90.63,90.63,90.36,90.42,34605.0,83.281,83.281,83.0329,83.0881,34605.0
2015-07-13 09:40:00,90.35,90.45,90.19,90.45,19071.0,83.0238,83.1156,82.8767,83.1156,19071.0
2015-07-13 09:50:00,90.45,90.45,90.05,90.37,7220.0,83.1156,83.1156,82.7481,83.0421,7220.0
2015-07-13 10:00:00,90.39,90.53,90.28,90.29,12108.0,83.0605,83.1892,82.9594,82.9686,12108.0
2015-07-13 10:10:00,90.3,90.6,90.27,90.55,29223.0,82.9778,83.2535,82.9502,83.2075,29223.0
2015-07-13 10:20:00,90.59,90.63,90.51,90.53,17265.0,83.2443,83.281,83.1708,83.1892,17265.0
2015-07-13 10:30:00,90.55,90.7,90.49,90.7,30029.0,83.2075,83.3454,83.1524,83.3454,30029.0
2015-07-13 10:40:00,90.68,90.99,90.66,90.94,17900.0,83.327,83.6119,83.3086,83.5659,17900.0
2015-07-13 10:50:00,90.91,90.99,90.85,90.91,12812.0,83.5383,83.6119,83.4832,83.5383,12812.0
2015-07-13 11:00:00,90.88,90.95,90.74,90.93,11592.0,83.5108,83.5751,83.3821,83.5567,11592.0
2015-07-13 11:10:00,90.94,90.95,90.77,90.77,8700.0,83.5659,83.5751,83.4097,83.4097,8700.0
2015-07-13 11:20:00,90.76,90.9,90.72,90.82,8519.0,83.4005,83.5292,83.3637,83.4556,8519.0
2015-07-13 11:30:00,90.83,91.0,90.8,90.93,8653.0,83.4648,83.621,83.4373,83.5567,8653.0
2015-07-13 11:40:00,90.88,90.96,90.86,90.91,7710.0,83.5108,83.5843,83.4924,83.5383,7710.0
2015-07-13 11:50:00,90.88,90.92,90.77,90.83,6200.0,83.5108,83.5475,83.4097,83.4648,6200.0
2015-07-13 12:00:00,90.84,90.89,90.75,90.89,6212.0,83.474,83.52,83.3913,83.52,6212.0
2015-07-13 12:10:00,90.92,90.95,90.73,90.76,6800.0,83.5475,83.5751,83.3729,83.4005,6800.0
2015-07-13 12:20:00,90.75,90.83,90.74,90.79,4795.0,83.3913,83.4648,83.3821,83.4281,4795.0
2015-07-13 12:30:00,90.83,90.85,90.6,90.6,14502.0,83.4648,83.4832,83.2535,83.2535,14502.0
2015-07-13 12:40:00,90.61,90.63,90.51,90.55,7253.0,83.2627,83.281,83.1708,83.2075,7253.0
2015-07-13 12:50:00,90.59,90.64,90.39,90.39,7200.0,83.2443,83.2902,83.0605,83.0605,7200.0
2015-07-13 13:00:00,90.42,90.63,90.39,90.57,5600.0,83.0881,83.281,83.0605,83.2259,5600.0
2015-07-13 13:10:00,90.56,90.56,90.44,90.5,4105.0,83.2167,83.2167,83.1065,83.1616,4105.0
2015-07-13 13:20:00,90.47,90.5,90.38,90.42,6472.0,83.134,83.1616,83.0513,83.0881,6472.0
2015-07-13 13:30:00,90.43,90.47,90.37,90.47,6220.0,83.0973,83.134,83.0421,83.134,6220.0
2015-07-13 13:40:00,90.49,90.49,90.35,90.36,6877.0,83.1524,83.1524,83.0238,83.0329,6877.0
2015-07-13 13:50:00,90.31,90.36,90.24,90.36,8355.0,82.987,83.0329,82.9227,83.0329,8355.0
2015-07-13 14:00:00,90.37,90.42,90.32,90.4,8206.0,83.0421,83.0881,82.9962,83.0697,8206.0
2015-07-13 14:10:00,90.41,90.44,90.4,90.43,6084.0,83.0789,83.1065,83.0697,83.0973,6084.0
2015-07-13 14:20:00,90.41,90.43,90.35,90.36,6768.0,83.0789,83.0973,83.0238,83.0329,6768.0
2015-07-13 14:30:00,90.3,90.38,90.3,90.35,7972.0,82.9778,83.0513,82.9778,83.0238,7972.0
2015-07-13 14:40:00,90.33,90.43,90.33,90.4,8183.0,83.0054,83.0973,83.0054,83.0697,8183.0
2015-07-13 14:50:00,90.39,90.51,90.34,90.43,8140.0,83.0605,83.1708,83.0146,83.0973,8140.0
2015-07-13 15:00:00,90.42,90.47,90.38,90.45,11239.0,83.0881,83.134,83.0513,83.1156,11239.0
2015-07-13 15:10:00,90.45,90.51,90.42,90.51,10377.0,83.1156,83.1708,83.0881,83.1708,10377.0
2015-07-13 15:20:00,90.53,90.61,90.5,90.61,11681.0,83.1892,83.2627,83.1616,83.2627,11681.0
2015-07-13 15:30:00,90.59,90.62,90.48,90.51,35821.0,83.2443,83.2719,83.1432,83.1708,35821.0
2015-07-13 15:40:00,90.53,90.61,90.44,90.47,43531.0,83.1892,83.2627,83.1065,83.134,43531.0
2015-07-13 15:50:00,90.47,90.54,90.43,90.43,77857.0,83.134,83.1983,83.0973,83.0973,77857.0
2015-07-14 09:30:00,90.18,90.43,90.06,90.21,19613.0,82.8675,83.0973,82.7573,82.8951,19613.0
2015-07-14 09:40:00,90.23,90.48,90.03,90.48,12319.0,82.9135,83.1432,82.7297,83.1432,12319.0
2015-07-14 09:50:00,90.53,90.53,90.21,90.36,12665.0,83.1892,83.1892,82.8951,83.0329,12665.0
2015-07-14 10:00:00,90.37,90.39,90.05,90.18,12990.0,83.0421,83.0605,82.7481,82.8675,12990.0
2015-07-14 10:10:00,90.13,90.15,89.97,89.99,7236.0,82.8216,82.84,82.6746,82.6929,7236.0
2015-07-14 10:20:00,89.98,89.99,89.89,89.94,9300.0,82.6838,82.6929,82.6011,82.647,9300.0
2015-07-14 10:30:00,89.95,90.07,89.95,89.99,32630.0,82.6562,82.7665,82.6562,82.6929,32630.0
2015-07-14 10:40:00,90.01,90.03,89.9,89.93,11949.0,82.7113,82.7297,82.6102,82.6378,11949.0
2015-07-14 10:50:00,89.94,90.06,89.91,90.0,6936.0,82.647,82.7573,82.6194,82.7021,6936.0
2015-07-14 11:00:00,90.0,90.06,90.0,90.02,18046.0,82.7021,82.7573,82.7021,82.7205,18046.0
2015-07-14 11:10:00,90.03,90.05,90.02,90.05,17040.0,82.7297,82.7481,82.7205,82.7481,17040.0
2015-07-14 11:20:00,90.03,90.06,89.92,89.97,11904.0,82.7297,82.7573,82.6286,82.6746,11904.0
2015-07-14 11:30:00,90.0,90.02,89.93,89.93,9328.0,82.7021,82.7205,82.6378,82.6378,9328.0
2015-07-14 11:40:00,89.9,89.93,89.84,89.85,11828.0,82.6102,82.6378,82.5551,82.5643,11828.0
2015-07-14 11:50:00,89.87,90.0,89.86,89.98,5946.0,82.5827,82.7021,82.5735,82.6838,5946.0
2015-07-14 12:00:00,90.0,90.01,89.94,90.0,5009.0,82.7021,82.7113,82.647,82.7021,5009.0
2015-07-14 12:10:00,90.01,90.01,89.9,89.92,6800.0,82.7113,82.7113,82.6102,82.6286,6800.0
2015-07-14 12:20:00,89.96,89.99,89.85,89.98,15900.0,82.6654,82.6929,82.5643,82.6838,15900.0
2015-07-14 12:30:00,89.98,90.19,89.98,90.14,7124.0,82.6838,82.8767,82.6838,82.8308,7124.0
2015-07-14 12:40:00,90.14,90.18,89.97,89.98,5710.0,82.8308,82.8675,82.6746,82.6838,5710.0
2015-07-14 12:50:00,89.99,90.11,89.98,90.07,5358.0,82.6929,82.8032,82.6838,82.7665,5358.0
2015-07-14 13:00:00,90.02,90.08,90.02,90.07,3800.0,82.7205,82.7756,82.7205,82.7665,3800.0
2015-07-14 13:10:00,90.07,90.11,90.04,90.08,41392.0,82.7665,82.8032,82.7389,82.7756,41392.0
2015-07-14 13:20:00,90.07,90.2,90.07,90.15,11400.0,82.7665,82.8859,82.7665,82.84,11400.0
2015-07-14 13:30:00,90.14,90.14,90.03,90.03,10574.0,82.8308,82.8308,82.7297,82.7297,10574.0
2015-07-14 13:40:00,90.06,90.17,90.06,90.14,6900.0,82.7573,82.8583,82.7573,82.8308,6900.0
2015-07-14 13:50:00,90.15,90.15,90.08,90.11,5480.0,82.84,82.84,82.7756,82.8032,5480.0
2015-07-14 14:00:00,90.12,90.12,90.05,90.1,5669.0,82.8124,82.8124,82.7481,82.794,5669.0
2015-07-14 14:10:00,90.11,90.14,90.08,90.13,5900.0,82.8032,82.8308,82.7756,82.8216,5900.0
2015-07-14 14:20:00,90.11,90.13,90.04,90.06,6195.0,82.8032,82.8216,82.7389,82.7573,6195.0
2015-07-14 14:30:00,90.05,90.11,89.92,89.92,18512.0,82.7481,82.8032,82.6286,82.6286,18512.0
2015-07-14 14:40:00,89.94,89.98,89.87,89.88,13921.0,82.647,82.6838,82.5827,82.5919,13921.0
2015-07-14 14:50:00,89.86,89.93,89.83,89.87,13640.0,82.5735,82.6378,82.5459,82.5827,13640.0
2015-07-14 15:00:00,89.87,90.01,89.86,89.98,17769.0,82.5827,82.7113,82.5735,82.6838,17769.0
2015-07-14 15:10:00,89.98,90.11,89.98,90.1,11734.0,82.6838,82.8032,82.6838,82.794,11734.0
2015-07-14 15:20:00,90.1,90.18,90.1,90.12,16812.0,82.794,82.8675,82.794,82.8124,16812.0
2015-07-14 15:30:00,90.13,90.22,90.13,90.13,21118.0,82.8216,82.9043,82.8216,82.8216,21118.0
2015-07-14 15:40:00,90.12,90.13,90.0,90.03,33797.0,82.8124,82.8216,82.7021,82.7297,33797.0
2015-07-14 15:50:00,90.04,90.08,89.94,89.97,77259.0,82.7389,82.7756,82.647,82.6746,77259.0
2015-07-15 09:30:00,89.9,89.97,89.14,89.51,13027.0,82.6102,82.6746,81.9119,82.2519,13027.0
2015-07-15 09:40:00,89.5,89.52,89.23,89.27,7154.0,82.2427,82.2611,81.9946,82.0313,7154.0
2015-07-15 09:50:00,89.26,89.4,89.13,89.26,22702.0,82.0221,82.1508,81.9027,82.0221,22702.0
2015-07-15 10:00:00,89.2,89.27,89.06,89.11,10658.0,81.967,82.0313,81.8384,81.8843,10658.0
2015-07-15 10:10:00,89.07,89.11,89.0,89.03,6156.0,81.8475,81.8843,81.7832,81.8108,6156.0
2015-07-15 10:20:00,89.01,89.04,88.83,88.93,9518.0,81.7924,81.82,81.627,81.7189,9518.0
2015-07-15 10:30:00,88.88,88.97,88.83,88.93,7531.0,81.6729,81.7557,81.627,81.7189,7531.0
2015-07-15 10:40:00,88.92,88.93,88.78,88.8,15682.0,81.7097,81.7189,81.5811,81.5994,15682.0
2015-07-15 10:50:00,88.81,89.01,88.79,88.99,32009.0,81.6086,81.7924,81.5902,81.774,32009.0
2015-07-15 11:00:00,88.98,88.98,88.82,88.88,11400.0,81.7648,81.7648,81.6178,81.6729,11400.0
2015-07-15 11:10:00,88.9,88.92,88.8,88.86,11865.0,81.6913,81.7097,81.5994,81.6546,11865.0
2015-07-15 11:20:00,88.86,88.91,88.71,88.71,8175.0,81.6546,81.7005,81.5167,81.5167,8175.0
2015-07-15 11:30:00,88.73,88.88,88.73,88.88,8520.0,81.5351,81.6729,81.5351,81.6729,8520.0
2015-07-15 11:40:00,88.89,88.9,88.71,88.76,5441.0,81.6821,81.6913,81.5167,81.5627,5441.0
2015-07-15 11:50:00,88.71,88.9,88.68,88.89,19956.0,81.5167,81.6913,81.4892,81.6821,19956.0
2015-07-15 12:00:00,88.89,88.97,88.87,88.9,11208.0,81.6821,81.7557,81.6638,81.6913,11208.0
2015-07-15 12:10:00,88.91,88.98,88.87,88.95,14596.0,81.7005,81.7648,81.6638,81.7373,14596.0
2015-07-15 12:20:00,88.92,88.97,88.92,88.95,5142.0,81.7097,81.7557,81.7097,81.7373,5142.0
2015-07-15 12:30:00,88.96,89.02,88.93,88.98,4034.0,81.7465,81.8016,81.7189,81.7648,4034.0
2015-07-15 12:40:00,89.01,89.12,88.97,89.08,5214.0,81.7924,81.8935,81.7557,81.8567,5214.0
2015-07-15 12:50:00,89.05,89.15,89.01,89.15,7652.0,81.8292,81.9211,81.7924,81.9211,7652.0
2015-07-15 13:00:00,89.16,89.26,89.04,89.25,12673.0,81.9302,82.0221,81.82,82.0129,12673.0
2015-07-15 13:10:00,89.24,89.28,89.18,89.24,10026.0,82.0038,82.0405,81.9486,82.0038,10026.0
2015-07-15 13:20:00,89.19,89.21,89.08,89.11,5139.0,81.9578,81.9762,81.8567,81.8843,5139.0
2015-07-15 13:30:00,89.08,89.11,88.99,89.05,14539.0,81.8567,81.8843,81.774,81.8292,14539.0
2015-07-15 13:40:00,89.05,89.45,89.05,89.21,13618.0,81.8292,82.1967,81.8292,81.9762,13618.0
2015-07-15 13:50:00,89.17,89.22,89.04,89.04,12503.0,81.9394,81.9854,81.82,81.82,12503.0
2015-07-15 14:00:00,89.05,89.1,88.93,88.97,6650.0,81.8292,81.8751,81.7189,81.7557,6650.0
2015-07-15 14:10:00,88.95,89.08,88.94,89.01,9083.0,81.7373,81.8567,81.7281,81.7924,9083.0
2015-07-15 14:20:00,89.04,89.06,89.0,89.06,4952.0,81.82,81.8384,81.7832,81.8384,4952.0
2015-07-15 14:30:00,89.07,89.07,88.78,88.78,11900.0,81.8475,81.8475,81.5811,81.5811,11900.0
2015-07-15 14:40:00,88.82,88.83,88.53,88.55,10396.0,81.6178,81.627,81.3513,81.3697,10396.0
2015-07-15 14:50:00,88.57,88.61,88.51,88.61,12236.0,81.3881,81.4248,81.333,81.4248,12236.0
2015-07-15 15:00:00,88.62,88.63,88.55,88.61,10202.0,81.434,81.4432,81.3697,81.4248,10202.0
2015-07-15 15:10:00,88.58,88.66,88.58,88.64,12479.0,81.3973,81.4708,81.3973,81.4524,12479.0
2015-07-15 15:20:00,88.63,88.87,88.59,88.87,46305.0,81.4432,81.6638,81.4065,81.6638,46305.0
2015-07-15 15:30:00,88.83,89.12,88.79,89.02,17553.0,81.627,81.8935,81.5902,81.8016,17553.0
2015-07-15 15:40:00,89.03,89.04,88.87,89.02,23207.0,81.8108,81.82,81.6638,81.8016,23207.0
2015-07-15 15:50:00,89.05,89.09,88.95,89.06,46379.0,81.8292,81.8659,81.7373,81.8384,46379.0
2015-07-16 09:30:00,89.46,89.47,88.96,89.13,73028.0,82.2059,82.2151,81.7465,81.9027,73028.0
2015-07-16 09:40:00,88.98,89.53,88.98,89.53,12622.0,81.7648,82.2702,81.7648,82.2702,12622.0
2015-07-16 09:50:00,89.59,89.8,89.43,89.54,25596.0,82.3254,82.5183,82.1784,82.2794,25596.0
2015-07-16 10:00:00,89.41,89.7,89.4,89.65,32734.0,82.16,82.4265,82.1508,82.3805,32734.0
2015-07-16 10:10:00,89.66,89.68,89.52,89.66,19709.0,82.3897,82.4081,82.2611,82.3897,19709.0
2015-07-16 10:20:00,89.69,89.91,89.67,89.86,33160.0,82.4173,82.6194,82.3989,82.5735,33160.0
2015-07-16 10:30:00,89.89,90.22,89.86,89.92,17771.0,82.6011,82.9043,82.5735,82.6286,17771.0
2015-07-16 10:40:00,89.91,89.91,89.72,89.8,15131.0,82.6194,82.6194,82.4448,82.5183,15131.0
2015-07-16 10:50:00,89.81,90.02,89.81,89.98,6844.0,82.5275,82.7205,82.5275,82.6838,6844.0
2015-07-16 11:00:00,89.97,90.26,89.97,90.19,7922.0,82.6746,82.941,82.6746,82.8767,7922.0
2015-07-16 11:10:00,90.23,90.27,90.15,90.16,10000.0,82.9135,82.9502,82.84,82.8492,10000.0
2015-07-16 11:20:00,90.14,90.36,90.1,90.32,12189.0,82.8308,83.0329,82.794,82.9962,12189.0
2015-07-16 11:30:00,90.35,90.65,90.3,90.65,120384.0,83.0238,83.2994,82.9778,83.2994,120384.0
2015-07-16 11:40:00,90.68,90.72,90.63,90.66,11519.0,83.327,83.3637,83.281,83.3086,11519.0
2015-07-16 11:50:00,90.65,90.85,90.59,90.84,14274.0,83.2994,83.4832,83.2443,83.474,14274.0
2015-07-16 12:00:00,90.86,91.0,90.84,90.88,20920.0,83.4924,83.621,83.474,83.5108,20920.0
2015-07-16 12:10:00,90.88,91.01,90.85,90.9,18603.0,83.5108,83.6302,83.4832,83.5292,18603.0
2015-07-16 12:20:00,90.88,90.96,90.84,90.93,102711.0,83.5108,83.5843,83.474,83.5567,102711.0
2015-07-16 12:30:00,90.96,91.02,90.75,90.76,21876.0,83.5843,83.6394,83.3913,83.4005,21876.0
2015-07-16 12:40:00,90.75,90.78,90.7,90.7,105733.0,83.3913,83.4189,83.3454,83.3454,105733.0
2015-07-16 12:50:00,90.7,90.7,90.54,90.58,8163.0,83.3454,83.3454,83.1983,83.2351,8163.0
2015-07-16 13:00:00,90.56,90.58,90.44,90.44,11800.0,83.2167,83.2351,83.1065,83.1065,11800.0
2015-07-16 13:10:00,90.44,90.47,90.33,90.34,14838.0,83.1065,83.134,83.0054,83.0146,14838.0
2015-07-16 13:20:00,90.35,90.56,90.34,90.54,11936.0,83.0238,83.2167,83.0146,83.1983,11936.0
2015-07-16 13:30:00,90.55,90.55,90.34,90.38,8730.0,83.2075,83.2075,83.0146,83.0513,8730.0
2015-07-16 13:40:00,90.39,90.48,90.35,90.36,6600.0,83.0605,83.1432,83.0238,83.0329,6600.0
2015-07-16 13:50:00,90.34,90.36,90.19,90.22,10100.0,83.0146,83.0329,82.8767,82.9043,10100.0
2015-07-16 14:00:00,90.22,90.36,90.22,90.33,12200.0,82.9043,83.0329,82.9043,83.0054,12200.0
2015-07-16 14:10:00,90.33,90.33,90.21,90.24,9101.0,83.0054,83.0054,82.8951,82.9227,9101.0
2015-07-16 14:20:00,90.21,90.28,90.21,90.28,18238.0,82.8951,82.9594,82.8951,82.9594,18238.0
2015-07-16 14:30:00,90.28,90.31,90.24,90.3,16515.0,82.9594,82.987,82.9227,82.9778,16515.0
2015-07-16 14:40:00,90.31,90.45,90.3,90.44,10234.0,82.987,83.1156,82.9778,83.1065,10234.0
2015-07-16 14:50:00,90.46,90.49,90.28,90.3,10039.0,83.1248,83.1524,82.9594,82.9778,10039.0
2015-07-16 15:00:00,90.32,90.32,90.17,90.25,10704.0,82.9962,82.9962,82.8583,82.9319,10704.0
2015-07-16 15:10:00,90.24,90.37,90.24,90.32,7430.0,82.9227,83.0421,82.9227,82.9962,7430.0
2015-07-16 15:20:00,90.34,90.48,90.31,90.42,7900.0,83.0146,83.1432,82.987,83.0881,7900.0
2015-07-16 15:30:00,90.42,90.55,90.41,90.51,11311.0,83.0881,83.2075,83.0789,83.1708,11311.0
2015-07-16 15:40:00,90.51,90.75,90.5,90.75,41950.0,83.1708,83.3913,83.1616,83.3913,41950.0
2015-07-16 15:50:00,90.75,90.81,90.67,90.7,83139.0,83.3913,83.4465,83.3178,83.3454,83139.0
2015-07-17 09:30:00,90.6,90.93,90.56,90.64,29744.0,83.2535,83.5567,83.2167,83.2902,29744.0
2015-07-17 09:40:00,90.64,90.99,90.49,90.98,32152.0,83.2902,83.6119,83.1524,83.6027,32152.0
2015-07-17 09:50:00,90.98,91.3,90.98,91.29,29653.0,83.6027,83.8967,83.6027,83.8875,29653.0
2015-07-17 10:00:00,91.32,91.32,90.73,90.77,9009.0,83.9151,83.9151,83.3729,83.4097,9009.0
2015-07-17 10:10:00,90.76,90.81,90.48,90.74,8223.0,83.4005,83.4465,83.1432,83.3821,8223.0
2015-07-17 10:20:00,90.74,90.91,90.68,90.9,10672.0,83.3821,83.5383,83.327,83.5292,10672.0
2015-07-17 10:30:00,90.96,91.12,90.96,91.09,5746.0,83.5843,83.7313,83.5843,83.7037,5746.0
2015-07-17 10:40:00,91.09,91.09,90.93,91.02,8000.0,83.7037,83.7037,83.5567,83.6394,8000.0
2015-07-17 10:50:00,91.02,91.3,90.93,91.18,11013.0,83.6394,83.8967,83.5567,83.7864,11013.0
2015-07-17 11:00:00,91.18,91.3,91.15,91.15,6565.0,83.7864,83.8967,83.7589,83.7589,6565.0
2015-07-17 11:10:00,91.18,91.24,91.13,91.22,7400.0,83.7864,83.8416,83.7405,83.8232,7400.0
2015-07-17 11:20:00,91.23,91.38,91.22,91.34,12893.0,83.8324,83.9702,83.8232,83.9335,12893.0
2015-07-17 11:30:00,91.33,91.38,91.28,91.38,8200.0,83.9243,83.9702,83.8783,83.9702,8200.0
2015-07-17 11:40:00,91.39,91.52,91.39,91.49,6318.0,83.9794,84.0989,83.9794,84.0713,6318.0
2015-07-17 11:50:00,91.51,91.58,91.39,91.5,8873.0,84.0897,84.154,83.9794,84.0805,8873.0
2015-07-17 12:00:00,91.46,91.47,91.29,91.3,4126.0,84.0437,84.0529,83.8875,83.8967,4126.0
2015-07-17 12:10:00,91.26,91.26,91.16,91.16,2700.0,83.86,83.86,83.7681,83.7681,2700.0
2015-07-17 12:20:00,91.16,91.23,91.1,91.1,5801.0,83.7681,83.8324,83.7129,83.7129,5801.0
2015-07-17 12:30:00,91.1,91.18,90.99,90.99,6100.0,83.7129,83.7864,83.6119,83.6119,6100.0
2015-07-17 12:40:00,91.03,91.03,90.79,90.79,4621.0,83.6486,83.6486,83.4281,83.4281,4621.0
2015-07-17 12:50:00,90.79,90.96,90.79,90.96,5986.0,83.4281,83.5843,83.4281,83.5843,5986.0
2015-07-17 13:00:00,90.95,91.09,90.91,90.99,9086.0,83.5751,83.7037,83.5383,83.6119,9086.0
2015-07-17 13:10:00,90.98,91.11,90.98,91.07,11663.0,83.6027,83.7221,83.6027,83.6854,11663.0
2015-07-17 13:20:00,91.05,91.15,91.04,91.15,5531.0,83.667,83.7589,83.6578,83.7589,5531.0
2015-07-17 13:30:00,91.14,91.2,91.08,91.18,10282.0,83.7497,83.8048,83.6946,83.7864,10282.0
2015-07-17 13:40:00,91.22,91.34,91.2,91.26,19251.0,83.8232,83.9335,83.8048,83.86,19251.0
2015-07-17 13:50:00,91.28,91.28,91.07,91.11,11008.0,83.8783,83.8783,83.6854,83.7221,11008.0
2015-07-17 14:00:00,91.09,91.31,91.09,91.3,5451.0,83.7037,83.9059,83.7037,83.8967,5451.0
2015-07-17 14:10:00,91.29,91.32,91.22,91.26,6339.0,83.8875,83.9151,83.8232,83.86,6339.0
2015-07-17 14:20:00,91.3,91.39,91.29,91.34,8625.0,83.8967,83.9794,83.8875,83.9335,8625.0
2015-07-17 14:30:00,91.32,91.37,91.29,91.32,11127.0,83.9151,83.961,83.8875,83.9151,11127.0
2015-07-17 14:40:00,91.27,91.3,91.23,91.27,7262.0,83.8692,83.8967,83.8324,83.8692,7262.0
2015-07-17 14:50:00,91.25,91.47,91.25,91.43,16958.0,83.8508,84.0529,83.8508,84.0162,16958.0
2015-07-17 15:00:00,91.4,91.43,91.31,91.38,11659.0,83.9886,84.0162,83.9059,83.9702,11659.0
2015-07-17 15:10:00,91.38,91.5,91.35,91.5,16885.0,83.9702,84.0805,83.9427,84.0805,16885.0
2015-07-17 15:20:00,91.5,91.74,91.5,91.74,30170.0,84.0805,84.301,84.0805,84.301,30170.0
2015-07-17 15:30:00,91.69,91.71,91.63,91.66,25690.0,84.2551,84.2735,84.2,84.2275,25690.0
2015-07-17 15:40:00,91.66,91.75,91.63,91.68,29752.0,84.2275,84.3102,84.2,84.2459,29752.0
2015-07-17 15:50:00,91.68,91.75,91.63,91.66,63085.0,84.2459,84.3102,84.2,84.2275,63085.0
2015-07-20 09:30:00,91.78,91.98,91.13,91.41,21823.0,84.3378,84.5216,83.7405,83.9978,21823.0
2015-07-20 09:40:00,91.35,91.71,91.26,91.6,44569.0,83.9427,84.2735,83.86,84.1724,44569.0
2015-07-20 09:50:00,91.65,91.65,91.44,91.49,11664.0,84.2183,84.2183,84.0254,84.0713,11664.0
2015-07-20 10:00:00,91.49,91.68,91.44,91.46,29581.0,84.0713,84.2459,84.0254,84.0437,29581.0
2015-07-20 10:10:00,91.49,91.69,91.47,91.48,15598.0,84.0713,84.2551,84.0529,84.0621,15598.0
2015-07-20 10:20:00,91.49,91.71,91.42,91.61,23894.0,84.0713,84.2735,84.007,84.1816,23894.0
2015-07-20 10:30:00,91.61,91.69,91.53,91.64,10250.0,84.1816,84.2551,84.1081,84.2091,10250.0
2015-07-20 10:40:00,91.64,91.94,91.63,91.91,11941.0,84.2091,84.4848,84.2,84.4573,11941.0
2015-07-20 10:50:00,91.9,92.07,91.9,92.04,42866.0,84.4481,84.6043,84.4481,84.5767,42866.0
2015-07-20 11:00:00,92.04,92.46,92.04,92.34,17688.0,84.5767,84.9627,84.5767,84.8524,17688.0
2015-07-20 11:10:00,92.33,92.63,92.33,92.63,23222.0,84.8432,85.1189,84.8432,85.1189,23222.0
2015-07-20 11:20:00,92.63,92.94,92.51,92.51,46674.0,85.1189,85.4037,85.0086,85.0086,46674.0
2015-07-20 11:30:00,92.52,92.84,92.48,92.76,20170.0,85.0178,85.3118,84.981,85.2383,20170.0
2015-07-20 11:40:00,92.75,92.97,92.67,92.84,22601.0,85.2291,85.4313,85.1556,85.3118,22601.0
2015-07-20 11:50:00,92.84,93.2,92.84,93.05,36299.0,85.3118,85.6427,85.3118,85.5048,36299.0
2015-07-20 12:00:00,93.05,93.29,93.04,93.23,23597.0,85.5048,85.7254,85.4956,85.6702,23597.0
2015-07-20 12:10:00,93.23,93.29,93.14,93.22,14209.0,85.6702,85.7254,85.5875,85.661,14209.0
2015-07-20 12:20:00,93.22,93.43,93.19,93.33,23082.0,85.661,85.854,85.6335,85.7621,23082.0
2015-07-20 12:30:00,93.33,93.43,93.32,93.42,12040.0,85.7621,85.854,85.7529,85.8448,12040.0
2015-07-20 12:40:00,93.42,93.57,93.42,93.54,29015.0,85.8448,85.9826,85.8448,85.9551,29015.0
2015-07-20 12:50:00,93.54,93.68,93.54,93.65,26464.0,85.9551,86.0837,85.9551,86.0562,26464.0
2015-07-20 13:00:00,93.62,93.65,93.41,93.43,10900.0,86.0286,86.0562,85.8356,85.854,10900.0
2015-07-20 13:10:00,93.4,93.65,93.38,93.57,18788.0,85.8264,86.0562,85.8081,85.9826,18788.0
2015-07-20 13:20:00,93.58,93.74,93.58,93.68,12233.0,85.9918,86.1389,85.9918,86.0837,12233.0
2015-07-20 13:30:00,93.68,93.82,93.56,93.72,15263.0,86.0837,86.2124,85.9735,86.1205,15263.0
2015-07-20 13:40:00,93.72,93.79,93.62,93.66,8998.0,86.1205,86.1848,86.0286,86.0654,8998.0
2015-07-20 13:50:00,93.63,93.69,93.62,93.66,13198.0,86.0378,86.0929,86.0286,86.0654,13198.0
2015-07-20 14:00:00,93.65,93.68,93.58,93.65,14632.0,86.0562,86.0837,85.9918,86.0562,14632.0
2015-07-20 14:10:00,93.65,93.71,93.52,93.54,22136.0,86.0562,86.1113,85.9367,85.9551,22136.0
2015-07-20 14:20:00,93.55,93.62,93.55,93.62,9502.0,85.9643,86.0286,85.9643,86.0286,9502.0
2015-07-20 14:30:00,93.6,93.61,93.5,93.5,13006.0,86.0102,86.0194,85.9183,85.9183,13006.0
2015-07-20 14:40:00,93.52,93.64,93.5,93.51,18938.0,85.9367,86.047,85.9183,85.9275,18938.0
2015-07-20 14:50:00,93.51,93.62,93.5,93.5,23120.0,85.9275,86.0286,85.9183,85.9183,23120.0
2015-07-20 15:00:00,93.51,93.68,93.5,93.65,23264.0,85.9275,86.0837,85.9183,86.0562,23264.0
2015-07-20 15:10:00,93.68,93.75,93.68,93.73,33187.0,86.0837,86.1481,86.0837,86.1297,33187.0
2015-07-20 15:20:00,93.72,93.74,93.63,93.7,21350.0,86.1205,86.1389,86.0378,86.1021,21350.0
2015-07-20 15:30:00,93.69,93.75,93.58,93.69,43064.0,86.0929,86.1481,85.9918,86.0929,43064.0
2015-07-20 15:40:00,93.7,93.97,93.64,93.97,79374.0,86.1021,86.3502,86.047,86.3502,79374.0
2015-07-20 15:50:00,93.94,94.12,93.89,94.03,156419.0,86.3226,86.4881,86.2767,86.4053,156419.0
2015-07-21 09:30:00,93.87,94.07,93.26,93.48,22034.0,86.2583,86.4421,85.6978,85.8999,22034.0
2015-07-21 09:40:00,93.33,93.49,92.99,93.13,10244.0,85.7621,85.9091,85.4497,85.5783,10244.0
2015-07-21 09:50:00,93.16,93.43,93.02,93.28,14460.0,85.6059,85.854,85.4772,85.7162,14460.0
2015-07-21 10:00:00,93.29,93.48,93.28,93.44,9419.0,85.7254,85.8999,85.7162,85.8632,9419.0
2015-07-21 10:10:00,93.45,93.76,93.36,93.64,11910.0,85.8724,86.1572,85.7897,86.047,11910.0
2015-07-21 10:20:00,93.63,93.76,93.56,93.65,9010.0,86.0378,86.1572,85.9735,86.0562,9010.0
2015-07-21 10:30:00,93.57,93.61,93.49,93.57,12049.0,85.9826,86.0194,85.9091,85.9826,12049.0
2015-07-21 10:40:00,93.56,93.56,93.33,93.41,8143.0,85.9735,85.9735,85.7621,85.8356,8143.0
2015-07-21 10:50:00,93.38,93.38,93.14,93.33,17965.0,85.8081,85.8081,85.5875,85.7621,17965.0
2015-07-21 11:00:00,93.29,93.34,93.1,93.14,14296.0,85.7254,85.7713,85.5508,85.5875,14296.0
2015-07-21 11:10:00,93.17,93.18,93.0,93.02,10100.0,85.6151,85.6243,85.4589,85.4772,10100.0
2015-07-21 11:20:00,93.0,93.17,93.0,93.08,11708.0,85.4589,85.6151,85.4589,85.5324,11708.0
2015-07-21 11:30:00,93.07,93.13,92.88,93.0,8041.0,85.5232,85.5783,85.3486,85.4589,8041.0
2015-07-21 11:40:00,92.97,92.98,92.9,92.91,5031.0,85.4313,85.4405,85.367,85.3762,5031.0
2015-07-21 11:50:00,92.96,93.03,92.87,92.99,8043.0,85.4221,85.4864,85.3394,85.4497,8043.0
2015-07-21 12:00:00,92.99,93.01,92.88,92.91,8867.0,85.4497,85.4681,85.3486,85.3762,8867.0
2015-07-21 12:10:00,92.9,92.9,92.74,92.78,4333.0,85.367,85.367,85.22,85.2567,4333.0
2015-07-21 12:20:00,92.76,92.94,92.75,92.94,5500.0,85.2383,85.4037,85.2291,85.4037,5500.0
2015-07-21 12:30:00,92.96,93.2,92.95,93.11,12736.0,85.4221,85.6427,85.4129,85.5599,12736.0
2015-07-21 12:40:00,93.12,93.27,93.12,93.24,5600.0,85.5691,85.707,85.5691,85.6794,5600.0
2015-07-21 12:50:00,93.27,93.57,93.26,93.56,8299.0,85.707,85.9826,85.6978,85.9735,8299.0
2015-07-21 13:00:00,93.54,93.59,93.38,93.43,12540.0,85.9551,86.001,85.8081,85.854,12540.0
2015-07-21 13:10:00,93.42,93.73,93.42,93.72,34226.0,85.8448,86.1297,85.8448,86.1205,34226.0
2015-07-21 13:20:00,93.7,93.84,93.63,93.81,19540.0,86.1021,86.2308,86.0378,86.2032,19540.0
2015-07-21 13:30:00,93.83,93.84,93.62,93.62,3100.0,86.2216,86.2308,86.0286,86.0286,3100.0
2015-07-21 13:40:00,93.65,93.65,93.52,93.52,4100.0,86.0562,86.0562,85.9367,85.9367,4100.0
2015-07-21 13:50:00,93.5,93.5,93.4,93.47,6530.0,85.9183,85.9183,85.8264,85.8908,6530.0
2015-07-21 14:00:00,93.43,93.43,93.29,93.32,4917.0,85.854,85.854,85.7254,85.7529,4917.0
2015-07-21 14:10:00,93.34,93.43,93.24,93.4,13672.0,85.7713,85.854,85.6794,85.8264,13672.0
2015-07-21 14:20:00,93.41,93.56,93.36,93.56,14572.0,85.8356,85.9735,85.7897,85.9735,14572.0
2015-07-21 14:30:00,93.58,93.69,93.58,93.66,8240.0,85.9918,86.0929,85.9918,86.0654,8240.0
2015-07-21 14:40:00,93.7,93.8,93.63,93.66,77789.0,86.1021,86.194,86.0378,86.0654,77789.0
2015-07-21 14:50:00,93.63,93.75,93.54,93.59,30395.0,86.0378,86.1481,85.9551,86.001,30395.0
2015-07-21 15:00:00,93.57,93.61,93.34,93.52,16537.0,85.9826,86.0194,85.7713,85.9367,16537.0
2015-07-21 15:10:00,93.55,93.55,93.46,93.51,42305.0,85.9643,85.9643,85.8816,85.9275,42305.0
2015-07-21 15:20:00,93.48,93.52,93.42,93.5,7522.0,85.8999,85.9367,85.8448,85.9183,7522.0
2015-07-21 15:30:00,93.51,93.61,93.49,93.53,20670.0,85.9275,86.0194,85.9091,85.9459,20670.0
2015-07-21 15:40:00,93.51,93.61,93.46,93.59,27533.0,85.9275,86.0194,85.8816,86.001,27533.0
2015-07-21 15:50:00,93.59,93.6,93.41,93.49,56446.0,86.001,86.0102,85.8356,85.9091,56446.0
2015-07-22 09:30:00,93.35,93.51,92.88,93.41,13522.0,85.7805,85.9275,85.3486,85.8356,13522.0
2015-07-22 09:40:00,93.5,93.68,93.39,93.68,34369.0,85.9183,86.0837,85.8172,86.0837,34369.0
2015-07-22 09:50:00,93.67,94.38,93.65,94.19,36049.0,86.0745,86.727,86.0562,86.5524,36049.0
2015-07-22 10:00:00,94.19,94.9,94.16,94.84,47329.0,86.5524,87.2048,86.5248,87.1497,47329.0
2015-07-22 10:10:00,94.86,95.23,94.81,94.97,106406.0,87.168,87.508,87.1221,87.2691,106406.0
2015-07-22 10:20:00,94.97,95.01,94.5,94.65,23247.0,87.2691,87.3059,86.8372,86.9751,23247.0
2015-07-22 10:30:00,94.67,94.68,94.34,94.4,27925.0,86.9935,87.0026,86.6902,86.7453,27925.0
2015-07-22 10:40:00,94.41,94.59,94.34,94.59,18901.0,86.7545,86.9199,86.6902,86.9199,18901.0
2015-07-22 10:50:00,94.6,94.67,94.49,94.6,23757.0,86.9291,86.9935,86.828,86.9291,23757.0
2015-07-22 11:00:00,94.58,94.58,94.46,94.52,7800.0,86.9108,86.9108,86.8005,86.8556,7800.0
2015-07-22 11:10:00,94.58,94.58,94.33,94.33,5846.0,86.9108,86.9108,86.681,86.681,5846.0
2015-07-22 11:20:00,94.34,94.47,94.06,94.15,18698.0,86.6902,86.8097,86.4329,86.5156,18698.0
2015-07-22 11:30:00,94.15,94.18,94.11,94.15,7499.0,86.5156,86.5432,86.4789,86.5156,7499.0
2015-07-22 11:40:00,94.15,94.32,94.12,94.3,9375.0,86.5156,86.6718,86.4881,86.6535,9375.0
2015-07-22 11:50:00,94.31,94.38,94.2,94.26,7599.0,86.6626,86.727,86.5616,86.6167,7599.0
2015-07-22 12:00:00,94.3,94.5,94.28,94.44,16086.0,86.6535,86.8372,86.6351,86.7821,16086.0
2015-07-22 12:10:00,94.43,94.46,94.2,94.28,28779.0,86.7729,86.8005,86.5616,86.6351,28779.0
2015-07-22 12:20:00,94.3,94.44,94.25,94.29,14032.0,86.6535,86.7821,86.6075,86.6443,14032.0
2015-07-22 12:30:00,94.25,94.28,94.1,94.18,18106.0,86.6075,86.6351,86.4697,86.5432,18106.0
2015-07-22 12:40:00,94.14,94.18,94.09,94.16,24462.0,86.5064,86.5432,86.4605,86.5248,24462.0
2015-07-22 12:50:00,94.16,94.48,94.14,94.46,45049.0,86.5248,86.8189,86.5064,86.8005,45049.0
2015-07-22 13:00:00,94.44,94.48,94.14,94.17,12896.0,86.7821,86.8189,86.5064,86.534,12896.0
2015-07-22 13:10:00,94.16,94.3,94.14,94.23,17926.0,86.5248,86.6535,86.5064,86.5891,17926.0
2015-07-22 13:20:00,94.24,94.25,94.2,94.2,14701.0,86.5983,86.6075,86.5616,86.5616,14701.0
2015-07-22 13:30:00,94.22,94.27,94.18,94.22,5400.0,86.5799,86.6259,86.5432,86.5799,5400.0
2015-07-22 13:40:00,94.19,94.24,94.17,94.19,4200.0,86.5524,86.5983,86.534,86.5524,4200.0
2015-07-22 13:50:00,94.15,94.19,94.05,94.06,4900.0,86.5156,86.5524,86.4237,86.4329,4900.0
2015-07-22 14:00:00,94.09,94.09,93.97,94.03,6100.0,86.4605,86.4605,86.3502,86.4053,6100.0
2015-07-22 14:10:00,94.03,94.04,93.91,94.0,32858.0,86.4053,86.4145,86.2951,86.3778,32858.0
2015-07-22 14:20:00,94.0,94.09,93.98,94.02,64153.0,86.3778,86.4605,86.3594,86.3962,64153.0
2015-07-22 14:30:00,94.03,94.04,93.93,93.94,18120.0,86.4053,86.4145,86.3135,86.3226,18120.0
2015-07-22 14:40:00,93.96,94.01,93.88,94.01,20045.0,86.341,86.387,86.2675,86.387,20045.0
2015-07-22 14:50:00,94.02,94.08,93.92,94.06,17936.0,86.3962,86.4513,86.3043,86.4329,17936.0
2015-07-22 15:00:00,94.05,94.18,94.01,94.15,21712.0,86.4237,86.5432,86.387,86.5156,21712.0
2015-07-22 15:10:00,94.16,94.16,93.95,94.04,14617.0,86.5248,86.5248,86.3318,86.4145,14617.0
2015-07-22 15:20:00,94.01,94.07,93.84,93.85,20179.0,86.387,86.4421,86.2308,86.2399,20179.0
2015-07-22 15:30:00,93.85,93.97,93.8,93.91,24663.0,86.2399,86.3502,86.194,86.2951,24663.0
2015-07-22 15:40:00,93.9,93.9,93.81,93.86,34128.0,86.2859,86.2859,86.2032,86.2491,34128.0
2015-07-22 15:50:00,93.85,93.89,93.74,93.86,74412.0,86.2399,86.2767,86.1389,86.2491,74412.0
2015-07-23 09:30:00,94.12,94.22,93.7,93.95,28011.0,86.4881,86.5799,86.1021,86.3318,28011.0
2015-07-23 09:40:00,93.73,93.87,93.62,93.7,13989.0,86.1297,86.2583,86.0286,86.1021,13989.0
2015-07-23 09:50:00,93.69,93.79,93.43,93.51,8248.0,86.0929,86.1848,85.854,85.9275,8248.0
2015-07-23 10:00:00,93.56,93.68,93.41,93.57,9242.0,85.9735,86.0837,85.8356,85.9826,9242.0
2015-07-23 10:10:00,93.6,93.75,93.52,93.75,11309.0,86.0102,86.1481,85.9367,86.1481,11309.0
2015-07-23 10:20:00,93.76,93.89,93.57,93.58,27433.0,86.1572,86.2767,85.9826,85.9918,27433.0
2015-07-23 10:30:00,93.53,93.62,93.48,93.54,13673.0,85.9459,86.0286,85.8999,85.9551,13673.0
2015-07-23 10:40:00,93.54,93.62,93.44,93.49,22909.0,85.9551,86.0286,85.8632,85.9091,22909.0
2015-07-23 10:50:00,93.51,93.64,93.43,93.64,11631.0,85.9275,86.047,85.854,86.047,11631.0
2015-07-23 11:00:00,93.64,94.08,93.63,93.89,12546.0,86.047,86.4513,86.0378,86.2767,12546.0
2015-07-23 11:10:00,93.87,93.91,93.41,93.5,16791.0,86.2583,86.2951,85.8356,85.9183,16791.0
2015-07-23 11:20:00,93.45,93.49,93.27,93.35,13960.0,85.8724,85.9091,85.707,85.7805,13960.0
2015-07-23 11:30:00,93.34,93.44,93.2,93.25,15231.0,85.7713,85.8632,85.6427,85.6886,15231.0
2015-07-23 11:40:00,93.25,93.26,93.15,93.22,10850.0,85.6886,85.6978,85.5967,85.661,10850.0
2015-07-23 11:50:00,93.22,93.25,92.95,93.05,9538.0,85.661,85.6886,85.4129,85.5048,9538.0
2015-07-23 12:00:00,92.95,92.95,92.51,92.57,9998.0,85.4129,85.4129,85.0086,85.0637,9998.0
2015-07-23 12:10:00,92.63,92.68,92.31,92.45,11272.0,85.1189,85.1648,84.8248,84.9535,11272.0
2015-07-23 12:20:00,92.4,92.45,92.26,92.34,32863.0,84.9075,84.9535,84.7789,84.8524,32863.0
2015-07-23 12:30:00,92.34,92.47,92.29,92.45,18087.0,84.8524,84.9718,84.8064,84.9535,18087.0
2015-07-23 12:40:00,92.5,92.53,92.19,92.19,10413.0,84.9994,85.027,84.7145,84.7145,10413.0
2015-07-23 12:50:00,92.19,92.29,92.01,92.21,17984.0,84.7145,84.8064,84.5491,84.7329,17984.0
2015-07-23 13:00:00,92.17,92.19,91.99,92.01,13400.0,84.6962,84.7145,84.5308,84.5491,13400.0
2015-07-23 13:10:00,92.0,92.03,91.92,91.95,10760.0,84.54,84.5675,84.4664,84.494,10760.0
2015-07-23 13:20:00,91.95,91.95,91.71,91.87,26615.0,84.494,84.494,84.2735,84.4205,26615.0
2015-07-23 13:30:00,91.85,91.9,91.78,91.9,10800.0,84.4021,84.4481,84.3378,84.4481,10800.0
2015-07-23 13:40:00,91.92,92.2,91.92,92.12,13111.0,84.4664,84.7237,84.4664,84.6502,13111.0
2015-07-23 13:50:00,92.12,92.16,91.86,92.04,15332.0,84.6502,84.687,84.4113,84.5767,15332.0
2015-07-23 14:00:00,91.99,91.99,91.77,91.77,11308.0,84.5308,84.5308,84.3286,84.3286,11308.0
2015-07-23 14:10:00,91.77,91.85,91.59,91.82,18665.0,84.3286,84.4021,84.1632,84.3746,18665.0
2015-07-23 14:20:00,91.83,91.84,91.66,91.68,13883.0,84.3837,84.3929,84.2275,84.2459,13883.0
2015-07-23 14:30:00,91.72,91.72,91.6,91.7,20623.0,84.2827,84.2827,84.1724,84.2643,20623.0
2015-07-23 14:40:00,91.67,91.8,91.67,91.74,12877.0,84.2367,84.3562,84.2367,84.301,12877.0
2015-07-23 14:50:00,91.74,91.88,91.64,91.85,28466.0,84.301,84.4297,84.2091,84.4021,28466.0
2015-07-23 15:00:00,91.85,91.89,91.72,91.81,18934.0,84.4021,84.4389,84.2827,84.3654,18934.0
2015-07-23 15:10:00,91.83,91.84,91.55,91.63,30947.0,84.3837,84.3929,84.1264,84.2,30947.0
2015-07-23 15:20:00,91.58,91.74,91.58,91.69,19372.0,84.154,84.301,84.154,84.2551,19372.0
2015-07-23 15:30:00,91.7,91.7,91.51,91.58,25180.0,84.2643,84.2643,84.0897,84.154,25180.0
2015-07-23 15:40:00,91.56,91.85,91.54,91.85,34280.0,84.1356,84.4021,84.1173,84.4021,34280.0
2015-07-23 15:50:00,91.85,91.91,91.76,91.87,61430.0,84.4021,84.4573,84.3194,84.4205,61430.0
2015-07-24 09:30:00,91.84,91.92,91.58,91.86,9796.0,84.3929,84.4664,84.154,84.4113,9796.0
2015-07-24 09:40:00,91.93,91.99,91.77,91.79,6918.0,84.4756,84.5308,84.3286,84.347,6918.0
2015-07-24 09:50:00,91.89,91.89,91.39,91.54,17483.0,84.4389,84.4389,83.9794,84.1173,17483.0
2015-07-24 10:00:00,91.51,91.54,91.07,91.38,27085.0,84.0897,84.1173,83.6854,83.9702,27085.0
2015-07-24 10:10:00,91.38,91.48,91.27,91.33,9853.0,83.9702,84.0621,83.8692,83.9243,9853.0
2015-07-24 10:20:00,91.29,91.39,91.24,91.24,7981.0,83.8875,83.9794,83.8416,83.8416,7981.0
2015-07-24 10:30:00,91.23,91.23,90.86,90.86,11948.0,83.8324,83.8324,83.4924,83.4924,11948.0
2015-07-24 10:40:00,90.89,90.89,90.71,90.74,39732.0,83.52,83.52,83.3546,83.3821,39732.0
2015-07-24 10:50:00,90.79,90.8,90.57,90.57,9110.0,83.4281,83.4373,83.2259,83.2259,9110.0
2015-07-24 11:00:00,90.54,90.7,90.49,90.64,18457.0,83.1983,83.3454,83.1524,83.2902,18457.0
2015-07-24 11:10:00,90.7,90.7,90.51,90.59,6400.0,83.3454,83.3454,83.1708,83.2443,6400.0
2015-07-24 11:20:00,90.63,90.67,90.46,90.51,9437.0,83.281,83.3178,83.1248,83.1708,9437.0
2015-07-24 11:30:00,90.49,90.58,90.4,90.46,7405.0,83.1524,83.2351,83.0697,83.1248,7405.0
2015-07-24 11:40:00,90.46,90.55,90.22,90.32,19028.0,83.1248,83.2075,82.9043,82.9962,19028.0
2015-07-24 11:50:00,90.32,90.32,90.14,90.14,13678.0,82.9962,82.9962,82.8308,82.8308,13678.0
2015-07-24 12:00:00,90.14,90.23,90.05,90.06,19849.0,82.8308,82.9135,82.7481,82.7573,19849.0
2015-07-24 12:10:00,90.04,90.05,89.83,89.88,15976.0,82.7389,82.7481,82.5459,82.5919,15976.0
2015-07-24 12:20:00,89.88,89.93,89.8,89.85,10330.0,82.5919,82.6378,82.5183,82.5643,10330.0
2015-07-24 12:30:00,89.83,89.88,89.76,89.84,10100.0,82.5459,82.5919,82.4816,82.5551,10100.0
2015-07-24 12:40:00,89.84,89.89,89.75,89.76,8929.0,82.5551,82.6011,82.4724,82.4816,8929.0
2015-07-24 12:50:00,89.74,89.75,89.46,89.49,13427.0,82.4632,82.4724,82.2059,82.2335,13427.0
2015-07-24 13:00:00,89.52,89.96,89.47,89.96,15795.0,82.2611,82.6654,82.2151,82.6654,15795.0
2015-07-24 13:10:00,89.96,90.02,89.71,89.79,15650.0,82.6654,82.7205,82.4356,82.5092,15650.0
2015-07-24 13:20:00,89.81,89.89,89.64,89.72,13185.0,82.5275,82.6011,82.3713,82.4448,13185.0
2015-07-24 13:30:00,89.72,89.72,89.45,89.55,16604.0,82.4448,82.4448,82.1967,82.2886,16604.0
2015-07-24 13:40:00,89.53,89.55,89.31,89.48,8000.0,82.2702,82.2886,82.0681,82.2243,8000.0
2015-07-24 13:50:00,89.52,89.62,89.48,89.59,9725.0,82.2611,82.3529,82.2243,82.3254,9725.0
2015-07-24 14:00:00,89.58,89.58,89.35,89.42,8142.0,82.3162,82.3162,82.1048,82.1692,8142.0
2015-07-24 14:10:00,89.43,89.5,89.01,89.04,20404.0,82.1784,82.2427,81.7924,81.82,20404.0
2015-07-24 14:20:00,89.02,89.51,88.98,89.51,16216.0,81.8016,82.2519,81.7648,82.2519,16216.0
2015-07-24 14:30:00,89.52,89.54,89.35,89.54,10237.0,82.2611,82.2794,82.1048,82.2794,10237.0
2015-07-24 14:40:00,89.5,89.67,89.48,89.52,11900.0,82.2427,82.3989,82.2243,82.2611,11900.0
2015-07-24 14:50:00,89.52,89.52,89.34,89.46,10408.0,82.2611,82.2611,82.0956,82.2059,10408.0
2015-07-24 15:00:00,89.43,89.61,89.39,89.58,23262.0,82.1784,82.3438,82.1416,82.3162,23262.0
2015-07-24 15:10:00,89.59,89.88,89.59,89.88,11697.0,82.3254,82.5919,82.3254,82.5919,11697.0
2015-07-24 15:20:00,89.87,89.89,89.58,89.58,29162.0,82.5827,82.6011,82.3162,82.3162,29162.0
2015-07-24 15:30:00,89.58,89.66,89.48,89.5,24645.0,82.3162,82.3897,82.2243,82.2427,24645.0
2015-07-24 15:40:00,89.51,89.72,89.45,89.7,35095.0,82.2519,82.4448,82.1967,82.4265,35095.0
2015-07-24 15:50:00,89.7,89.86,89.69,89.79,105577.0,82.4265,82.5735,82.4173,82.5092,105577.0
2015-07-27 09:30:00,89.4,89.69,88.96,89.34,31225.0,82.1508,82.4173,81.7465,82.0956,31225.0
2015-07-27 09:40:00,89.37,89.93,89.17,89.3,57710.0,82.1232,82.6378,81.9394,82.0589,57710.0
2015-07-27 09:50:00,89.3,89.49,88.93,89.49,36960.0,82.0589,82.2335,81.7189,82.2335,36960.0
2015-07-27 10:00:00,89.49,89.56,89.25,89.3,11955.0,82.2335,82.2978,82.0129,82.0589,11955.0
2015-07-27 10:10:00,89.31,89.63,89.25,89.43,26441.0,82.0681,82.3621,82.0129,82.1784,26441.0
2015-07-27 10:20:00,89.38,89.41,89.03,89.12,18915.0,82.1324,82.16,81.8108,81.8935,18915.0
2015-07-27 10:30:00,89.21,89.87,89.21,89.85,29895.0,81.9762,82.5827,81.9762,82.5643,29895.0
2015-07-27 10:40:00,89.84,89.89,89.71,89.86,93392.0,82.5551,82.6011,82.4356,82.5735,93392.0
2015-07-27 10:50:00,89.86,89.86,89.46,89.46,9988.0,82.5735,82.5735,82.2059,82.2059,9988.0
2015-07-27 11:00:00,89.43,89.55,89.29,89.32,27418.0,82.1784,82.2886,82.0497,82.0773,27418.0
2015-07-27 11:10:00,89.29,89.29,89.0,89.04,10100.0,82.0497,82.0497,81.7832,81.82,10100.0
2015-07-27 11:20:00,89.09,89.14,88.84,89.05,5100.0,81.8659,81.9119,81.6362,81.8292,5100.0
2015-07-27 11:30:00,89.05,89.08,88.73,88.9,9070.0,81.8292,81.8567,81.5351,81.6913,9070.0
2015-07-27 11:40:00,88.9,89.01,88.83,89.01,5710.0,81.6913,81.7924,81.627,81.7924,5710.0
2015-07-27 11:50:00,88.97,89.19,88.92,89.05,12334.0,81.7557,81.9578,81.7097,81.8292,12334.0
2015-07-27 12:00:00,89.06,89.11,88.99,89.02,2100.0,81.8384,81.8843,81.774,81.8016,2100.0
2015-07-27 12:10:00,89.02,89.02,88.87,88.99,5417.0,81.8016,81.8016,81.6638,81.774,5417.0
2015-07-27 12:20:00,88.99,89.07,88.94,89.05,6900.0,81.774,81.8475,81.7281,81.8292,6900.0
2015-07-27 12:30:00,89.05,89.13,89.0,89.12,5338.0,81.8292,81.9027,81.7832,81.8935,5338.0
2015-07-27 12:40:00,89.11,89.12,88.99,89.01,7183.0,81.8843,81.8935,81.774,81.7924,7183.0
2015-07-27 12:50:00,88.95,89.02,88.85,88.87,5500.0,81.7373,81.8016,81.6454,81.6638,5500.0
2015-07-27 13:00:00,88.92,89.09,88.88,89.09,26997.0,81.7097,81.8659,81.6729,81.8659,26997.0
2015-07-27 13:10:00,89.12,89.21,89.07,89.08,51450.0,81.8935,81.9762,81.8475,81.8567,51450.0
2015-07-27 13:20:00,89.11,89.11,88.99,89.05,6248.0,81.8843,81.8843,81.774,81.8292,6248.0
2015-07-27 13:30:00,89.01,89.1,88.88,88.9,11995.0,81.7924,81.8751,81.6729,81.6913,11995.0
2015-07-27 13:40:00,88.92,89.11,88.85,89.09,5554.0,81.7097,81.8843,81.6454,81.8659,5554.0
2015-07-27 13:50:00,89.06,89.11,88.98,89.05,4850.0,81.8384,81.8843,81.7648,81.8292,4850.0
2015-07-27 14:00:00,89.06,89.07,88.94,88.95,6976.0,81.8384,81.8475,81.7281,81.7373,6976.0
2015-07-27 14:10:00,88.96,89.1,88.94,89.02,6800.0,81.7465,81.8751,81.7281,81.8016,6800.0
2015-07-27 14:20:00,89.05,89.07,88.82,88.88,10692.0,81.8292,81.8475,81.6178,81.6729,10692.0
2015-07-27 14:30:00,88.88,88.88,88.74,88.79,21046.0,81.6729,81.6729,81.5443,81.5902,21046.0
2015-07-27 14:40:00,88.78,88.88,88.64,88.68,38890.0,81.5811,81.6729,81.4524,81.4892,38890.0
2015-07-27 14:50:00,88.66,88.68,88.5,88.55,13048.0,81.4708,81.4892,81.3238,81.3697,13048.0
2015-07-27 15:00:00,88.5,88.5,88.28,88.28,31505.0,81.3238,81.3238,81.1216,81.1216,31505.0
2015-07-27 15:10:00,88.28,88.35,88.12,88.13,24788.0,81.1216,81.1859,80.9746,80.9838,24788.0
2015-07-27 15:20:00,88.13,88.2,88.05,88.09,33936.0,80.9838,81.0481,80.9103,80.947,33936.0
2015-07-27 15:30:00,88.08,88.12,87.99,88.05,45782.0,80.9378,80.9746,80.8551,80.9103,45782.0
2015-07-27 15:40:00,88.06,88.13,87.95,87.99,66486.0,80.9194,80.9838,80.8184,80.8551,66486.0
2015-07-27 15:50:00,88.0,88.29,87.96,88.27,125534.0,80.8643,81.1308,80.8275,81.1124,125534.0
2015-07-28 09:30:00,88.62,88.69,88.17,88.6,23504.0,81.434,81.4984,81.0205,81.4157,23504.0
2015-07-28 09:40:00,88.6,88.7,87.97,88.11,11290.0,81.4157,81.5075,80.8367,80.9654,11290.0
2015-07-28 09:50:00,88.05,88.47,87.68,88.27,18497.0,80.9103,81.2962,80.5703,81.1124,18497.0
2015-07-28 10:00:00,88.26,88.51,88.06,88.11,27635.0,81.1032,81.333,80.9194,80.9654,27635.0
2015-07-28 10:10:00,88.16,88.29,87.9,88.06,13727.0,81.0113,81.1308,80.7724,80.9194,13727.0
2015-07-28 10:20:00,88.08,88.3,87.99,88.12,6553.0,80.9378,81.14,80.8551,80.9746,6553.0
2015-07-28 10:30:00,88.21,88.56,88.15,88.51,12975.0,81.0573,81.3789,81.0021,81.333,12975.0
2015-07-28 10:40:00,88.56,88.63,88.34,88.34,24156.0,81.3789,81.4432,81.1767,81.1767,24156.0
2015-07-28 10:50:00,88.35,88.45,88.31,88.41,30790.0,81.1859,81.2778,81.1492,81.2411,30790.0
2015-07-28 11:00:00,88.45,88.62,88.34,88.62,13668.0,81.2778,81.434,81.1767,81.434,13668.0
2015-07-28 11:10:00,88.62,88.64,88.48,88.48,12410.0,81.434,81.4524,81.3054,81.3054,12410.0
2015-07-28 11:20:00,88.53,88.58,88.41,88.5,13700.0,81.3513,81.3973,81.2411,81.3238,13700.0
2015-07-28 11:30:00,88.5,88.81,88.5,88.67,9300.0,81.3238,81.6086,81.3238,81.48,9300.0
2015-07-28 11:40:00,88.64,88.74,88.59,88.72,19193.0,81.4524,81.5443,81.4065,81.5259,19193.0
2015-07-28 11:50:00,88.71,88.75,88.52,88.65,10705.0,81.5167,81.5535,81.3421,81.4616,10705.0
2015-07-28 12:00:00,88.65,88.78,88.63,88.65,9854.0,81.4616,81.5811,81.4432,81.4616,9854.0
2015-07-28 12:10:00,88.65,88.74,88.5,88.72,7056.0,81.4616,81.5443,81.3238,81.5259,7056.0
2015-07-28 12:20:00,88.72,88.8,88.67,88.68,17700.0,81.5259,81.5994,81.48,81.4892,17700.0
2015-07-28 12:30:00,88.68,88.76,88.64,88.72,5293.0,81.4892,81.5627,81.4524,81.5259,5293.0
2015-07-28 12:40:00,88.65,88.81,88.6,88.72,6123.0,81.4616,81.6086,81.4157,81.5259,6123.0
2015-07-28 12:50:00,88.7,88.72,88.52,88.53,14621.0,81.5075,81.5259,81.3421,81.3513,14621.0
2015-07-28 13:00:00,88.59,88.83,88.55,88.75,36080.0,81.4065,81.627,81.3697,81.5535,36080.0
2015-07-28 13:10:00,88.77,89.12,88.61,88.89,65915.0,81.5719,81.8935,81.4248,81.6821,65915.0
2015-07-28 13:20:00,88.82,89.13,88.82,88.95,7982.0,81.6178,81.9027,81.6178,81.7373,7982.0
2015-07-28 13:30:00,88.95,89.04,88.93,89.02,7372.0,81.7373,81.82,81.7189,81.8016,7372.0
2015-07-28 13:40:00,89.03,89.08,88.85,88.86,11275.0,81.8108,81.8567,81.6454,81.6546,11275.0
2015-07-28 13:50:00,88.92,89.07,88.89,89.07,12484.0,81.7097,81.8475,81.6821,81.8475,12484.0
2015-07-28 14:00:00,89.07,89.44,89.05,89.43,15598.0,81.8475,82.1875,81.8292,82.1784,15598.0
2015-07-28 14:10:00,89.45,89.63,89.44,89.51,7900.0,82.1967,82.3621,82.1875,82.2519,7900.0
2015-07-28 14:20:00,89.5,89.53,89.42,89.45,19430.0,82.2427,82.2702,82.1692,82.1967,19430.0
2015-07-28 14:30:00,89.45,89.46,89.29,89.29,9839.0,82.1967,82.2059,82.0497,82.0497,9839.0
2015-07-28 14:40:00,89.29,89.44,89.26,89.31,9821.0,82.0497,82.1875,82.0221,82.0681,9821.0
2015-07-28 14:50:00,89.23,89.36,89.2,89.36,7800.0,81.9946,82.114,81.967,82.114,7800.0
2015-07-28 15:00:00,89.36,89.38,89.12,89.29,30527.0,82.114,82.1324,81.8935,82.0497,30527.0
2015-07-28 15:10:00,89.18,89.27,89.15,89.27,12963.0,81.9486,82.0313,81.9211,82.0313,12963.0
2015-07-28 15:20:00,89.25,89.28,89.05,89.05,18763.0,82.0129,82.0405,81.8292,81.8292,18763.0
2015-07-28 15:30:00,89.08,89.36,89.06,89.18,28867.0,81.8567,82.114,81.8384,81.9486,28867.0
2015-07-28 15:40:00,89.17,89.32,89.14,89.15,33818.0,81.9394,82.0773,81.9119,81.9211,33818.0
2015-07-28 15:50:00,89.15,89.21,89.08,89.17,65786.0,81.9211,81.9762,81.8567,81.9394,65786.0
2015-07-29 09:30:00,89.04,89.78,89.04,89.77,11498.0,81.82,82.5,81.82,82.4908,11498.0
2015-07-29 09:40:00,89.68,89.91,89.49,89.91,23929.0,82.4081,82.6194,82.2335,82.6194,23929.0
2015-07-29 09:50:00,89.81,90.15,89.59,90.05,10305.0,82.5275,82.84,82.3254,82.7481,10305.0
2015-07-29 10:00:00,90.0,90.05,89.77,89.94,21222.0,82.7021,82.7481,82.4908,82.647,21222.0
2015-07-29 10:10:00,89.93,89.99,89.62,89.89,9972.0,82.6378,82.6929,82.3529,82.6011,9972.0
2015-07-29 10:20:00,89.98,90.08,89.85,89.94,24822.0,82.6838,82.7756,82.5643,82.647,24822.0
2015-07-29 10:30:00,89.96,90.64,89.88,90.59,53458.0,82.6654,83.2902,82.5919,83.2443,53458.0
2015-07-29 10:40:00,90.62,91.12,90.56,91.12,49092.0,83.2719,83.7313,83.2167,83.7313,49092.0
2015-07-29 10:50:00,91.1,91.27,90.75,90.91,97839.0,83.7129,83.8692,83.3913,83.5383,97839.0
2015-07-29 11:00:00,90.83,91.16,90.53,91.08,40171.0,83.4648,83.7681,83.1892,83.6946,40171.0
2015-07-29 11:10:00,91.13,91.19,90.91,91.08,8400.0,83.7405,83.7956,83.5383,83.6946,8400.0
2015-07-29 11:20:00,91.09,91.39,91.08,91.17,19815.0,83.7037,83.9794,83.6946,83.7773,19815.0
2015-07-29 11:30:00,91.17,91.33,91.14,91.19,6620.0,83.7773,83.9243,83.7497,83.7956,6620.0
2015-07-29 11:40:00,91.22,91.38,91.22,91.28,20641.0,83.8232,83.9702,83.8232,83.8783,20641.0
2015-07-29 11:50:00,91.31,91.32,91.16,91.2,11801.0,83.9059,83.9151,83.7681,83.8048,11801.0
2015-07-29 12:00:00,91.17,91.19,90.92,90.93,6041.0,83.7773,83.7956,83.5475,83.5567,6041.0
2015-07-29 12:10:00,90.92,90.95,90.72,90.79,7555.0,83.5475,83.5751,83.3637,83.4281,7555.0
2015-07-29 12:20:00,90.75,90.88,90.72,90.88,2500.0,83.3913,83.5108,83.3637,83.5108,2500.0
2015-07-29 12:30:00,90.88,90.88,90.61,90.72,4128.0,83.5108,83.5108,83.2627,83.3637,4128.0
2015-07-29 12:40:00,90.73,90.77,90.59,90.77,4258.0,83.3729,83.4097,83.2443,83.4097,4258.0
2015-07-29 12:50:00,90.77,90.91,90.72,90.75,11719.0,83.4097,83.5383,83.3637,83.3913,11719.0
2015-07-29 13:00:00,90.74,90.77,90.58,90.6,5080.0,83.3821,83.4097,83.2351,83.2535,5080.0
2015-07-29 13:10:00,90.59,90.93,90.59,90.87,3700.0,83.2443,83.5567,83.2443,83.5016,3700.0
2015-07-29 13:20:00,90.86,91.01,90.78,91.01,6861.0,83.4924,83.6302,83.4189,83.6302,6861.0
2015-07-29 13:30:00,90.98,91.01,90.92,90.93,4847.0,83.6027,83.6302,83.5475,83.5567,4847.0
2015-07-29 13:40:00,90.92,90.94,90.82,90.83,5903.0,83.5475,83.5659,83.4556,83.4648,5903.0
2015-07-29 13:50:00,90.85,90.97,90.85,90.85,7479.0,83.4832,83.5935,83.4832,83.4832,7479.0
2015-07-29 14:00:00,90.79,91.3,90.65,90.77,13809.0,83.4281,83.8967,83.2994,83.4097,13809.0
2015-07-29 14:10:00,90.86,91.16,90.85,91.01,8191.0,83.4924,83.7681,83.4832,83.6302,8191.0
2015-07-29 14:20:00,91.05,91.05,90.77,90.86,6576.0,83.667,83.667,83.4097,83.4924,6576.0
2015-07-29 14:30:00,90.88,91.03,90.82,91.03,7802.0,83.5108,83.6486,83.4556,83.6486,7802.0
2015-07-29 14:40:00,91.1,91.23,91.05,91.17,7824.0,83.7129,83.8324,83.667,83.7773,7824.0
2015-07-29 14:50:00,91.16,91.29,90.99,91.19,9798.0,83.7681,83.8875,83.6119,83.7956,9798.0
2015-07-29 15:00:00,91.21,91.21,90.98,90.98,19665.0,83.814,83.814,83.6027,83.6027,19665.0
2015-07-29 15:10:00,90.97,91.16,90.95,90.96,15682.0,83.5935,83.7681,83.5751,83.5843,15682.0
2015-07-29 15:20:00,91.02,91.25,91.01,91.14,19501.0,83.6394,83.8508,83.6302,83.7497,19501.0
2015-07-29 15:30:00,91.17,91.28,90.97,91.2,15681.0,83.7773,83.8783,83.5935,83.8048,15681.0
2015-07-29 15:40:00,91.2,91.48,91.2,91.36,24892.0,83.8048,84.0621,83.8048,83.9519,24892.0
2015-07-29 15:50:00,91.35,91.37,91.09,91.13,48022.0,83.9427,83.961,83.7037,83.7405,48022.0
2015-07-30 09:30:00,90.74,90.98,90.29,90.3,15794.0,83.3821,83.6027,82.9686,82.9778,15794.0
2015-07-30 09:40:00,90.36,90.9,90.19,90.39,8970.0,83.0329,83.5292,82.8767,83.0605,8970.0
2015-07-30 09:50:00,90.39,90.74,90.3,90.53,16892.0,83.0605,83.3821,82.9778,83.1892,16892.0
2015-07-30 10:00:00,90.47,90.8,90.42,90.72,10600.0,83.134,83.4373,83.0881,83.3637,10600.0
2015-07-30 10:10:00,90.61,90.62,90.44,90.56,4526.0,83.2627,83.2719,83.1065,83.2167,4526.0
2015-07-30 10:20:00,90.56,90.73,90.52,90.6,20339.0,83.2167,83.3729,83.18,83.2535,20339.0
2015-07-30 10:30:00,90.66,90.73,90.55,90.64,20870.0,83.3086,83.3729,83.2075,83.2902,20870.0
2015-07-30 10:40:00,90.66,90.95,90.59,90.68,21296.0,83.3086,83.5751,83.2443,83.327,21296.0
2015-07-30 10:50:00,90.61,90.85,90.47,90.47,10990.0,83.2627,83.4832,83.134,83.134,10990.0
2015-07-30 11:00:00,90.5,90.85,90.5,90.64,13907.0,83.1616,83.4832,83.1616,83.2902,13907.0
2015-07-30 11:10:00,90.63,91.0,90.63,90.98,17033.0,83.281,83.621,83.281,83.6027,17033.0
2015-07-30 11:20:00,90.96,91.15,90.96,91.0,3617.0,83.5843,83.7589,83.5843,83.621,3617.0
2015-07-30 11:30:00,90.97,91.01,90.87,90.98,2836.0,83.5935,83.6302,83.5016,83.6027,2836.0
2015-07-30 11:40:00,90.98,90.98,90.72,90.78,8854.0,83.6027,83.6027,83.3637,83.4189,8854.0
2015-07-30 11:50:00,90.72,91.04,90.58,91.01,6432.0,83.3637,83.6578,83.2351,83.6302,6432.0
2015-07-30 12:00:00,91.05,91.17,91.01,91.17,4830.0,83.667,83.7773,83.6302,83.7773,4830.0
2015-07-30 12:10:00,91.11,91.11,91.02,91.1,2375.0,83.7221,83.7221,83.6394,83.7129,2375.0
2015-07-30 12:20:00,91.04,91.07,90.89,90.89,4700.0,83.6578,83.6854,83.52,83.52,4700.0
2015-07-30 12:30:00,90.83,90.85,90.73,90.85,4272.0,83.4648,83.4832,83.3729,83.4832,4272.0
2015-07-30 12:40:00,91.07,91.1,91.07,91.1,700.0,83.6854,83.7129,83.6854,83.7129,700.0
2015-07-30 12:50:00,91.09,91.2,91.08,91.2,6986.0,83.7037,83.8048,83.6946,83.8048,6986.0
2015-07-30 13:00:00,91.2,91.27,91.15,91.21,10947.0,83.8048,83.8692,83.7589,83.814,10947.0
2015-07-30 13:10:00,91.23,91.34,91.15,91.34,3142.0,83.8324,83.9335,83.7589,83.9335,3142.0
2015-07-30 13:20:00,91.34,91.37,91.25,91.31,7493.0,83.9335,83.961,83.8508,83.9059,7493.0
2015-07-30 13:30:00,91.32,91.35,91.19,91.2,5120.0,83.9151,83.9427,83.7956,83.8048,5120.0
2015-07-30 13:40:00,91.15,91.35,91.15,91.22,6335.0,83.7589,83.9427,83.7589,83.8232,6335.0
2015-07-30 13:50:00,91.25,91.35,91.17,91.17,10101.0,83.8508,83.9427,83.7773,83.7773,10101.0
2015-07-30 14:00:00,91.2,91.25,91.08,91.11,13483.0,83.8048,83.8508,83.6946,83.7221,13483.0
2015-07-30 14:10:00,91.15,91.34,91.11,91.34,5395.0,83.7589,83.9335,83.7221,83.9335,5395.0
2015-07-30 14:20:00,91.3,91.3,91.2,91.24,8835.0,83.8967,83.8967,83.8048,83.8416,8835.0
2015-07-30 14:30:00,91.2,91.25,91.09,91.21,6491.0,83.8048,83.8508,83.7037,83.814,6491.0
2015-07-30 14:40:00,91.21,91.25,91.13,91.25,3900.0,83.814,83.8508,83.7405,83.8508,3900.0
2015-07-30 14:50:00,91.25,91.47,91.24,91.37,14623.0,83.8508,84.0529,83.8416,83.961,14623.0
2015-07-30 15:00:00,91.41,91.45,91.36,91.36,6847.0,83.9978,84.0346,83.9519,83.9519,6847.0
2015-07-30 15:10:00,91.34,91.45,91.34,91.42,22441.0,83.9335,84.0346,83.9335,84.007,22441.0
2015-07-30 15:20:00,91.44,91.45,91.35,91.4,6764.0,84.0254,84.0346,83.9427,83.9886,6764.0
2015-07-30 15:30:00,91.43,91.45,91.29,91.41,18282.0,84.0162,84.0346,83.8875,83.9978,18282.0
2015-07-30 15:40:00,91.42,91.55,91.39,91.48,29753.0,84.007,84.1264,83.9794,84.0621,29753.0
2015-07-30 15:50:00,91.49,91.54,91.45,91.5,74665.0,84.0713,84.1173,84.0346,84.0805,74665.0
2015-07-31 09:30:00,91.31,92.16,91.31,91.41,15090.0,83.9059,84.687,83.9059,83.9978,15090.0
2015-07-31 09:40:00,91.47,91.65,91.23,91.23,13953.0,84.0529,84.2183,83.8324,83.8324,13953.0
2015-07-31 09:50:00,91.3,91.56,91.3,91.46,3400.0,83.8967,84.1356,83.8967,84.0437,3400.0
2015-07-31 10:00:00,91.38,91.54,91.15,91.47,11853.0,83.9702,84.1173,83.7589,84.0529,11853.0
2015-07-31 10:10:00,91.49,91.63,91.2,91.51,28689.0,84.0713,84.2,83.8048,84.0897,28689.0
2015-07-31 10:20:00,91.51,91.78,91.46,91.6,4879.0,84.0897,84.3378,84.0437,84.1724,4879.0
2015-07-31 10:30:00,91.62,91.66,91.53,91.66,4285.0,84.1908,84.2275,84.1081,84.2275,4285.0
2015-07-31 10:40:00,91.59,91.77,91.51,91.77,6338.0,84.1632,84.3286,84.0897,84.3286,6338.0
2015-07-31 10:50:00,91.68,91.7,91.58,91.65,3900.0,84.2459,84.2643,84.154,84.2183,3900.0
2015-07-31 11:00:00,91.65,91.81,91.63,91.81,2755.0,84.2183,84.3654,84.2,84.3654,2755.0
2015-07-31 11:10:00,91.82,92.08,91.82,92.03,7420.0,84.3746,84.6135,84.3746,84.5675,7420.0
2015-07-31 11:20:00,92.07,92.14,91.97,92.08,6790.0,84.6043,84.6686,84.5124,84.6135,6790.0
2015-07-31 11:30:00,92.06,92.07,91.89,91.91,8127.0,84.5951,84.6043,84.4389,84.4573,8127.0
2015-07-31 11:40:00,91.88,91.89,91.8,91.8,3642.0,84.4297,84.4389,84.3562,84.3562,3642.0
2015-07-31 11:50:00,91.83,91.85,91.59,91.6,3195.0,84.3837,84.4021,84.1632,84.1724,3195.0
2015-07-31 12:00:00,91.62,91.77,91.6,91.68,2400.0,84.1908,84.3286,84.1724,84.2459,2400.0
2015-07-31 12:10:00,91.64,91.71,91.49,91.49,4343.0,84.2091,84.2735,84.0713,84.0713,4343.0
2015-07-31 12:20:00,91.46,91.51,91.44,91.5,2390.0,84.0437,84.0897,84.0254,84.0805,2390.0
2015-07-31 12:30:00,91.5,91.5,91.26,91.36,6946.0,84.0805,84.0805,83.86,83.9519,6946.0
2015-07-31 12:40:00,91.37,91.37,91.3,91.33,1700.0,83.961,83.961,83.8967,83.9243,1700.0
2015-07-31 12:50:00,91.3,91.32,91.17,91.17,8600.0,83.8967,83.9151,83.7773,83.7773,8600.0
2015-07-31 13:00:00,91.19,91.32,91.16,91.18,5985.0,83.7956,83.9151,83.7681,83.7864,5985.0
2015-07-31 13:10:00,91.17,91.27,91.14,91.23,6701.0,83.7773,83.8692,83.7497,83.8324,6701.0
2015-07-31 13:20:00,91.23,91.24,91.11,91.11,5000.0,83.8324,83.8416,83.7221,83.7221,5000.0
2015-07-31 13:30:00,91.13,91.22,91.13,91.17,8218.0,83.7405,83.8232,83.7405,83.7773,8218.0
2015-07-31 13:40:00,91.15,91.22,91.15,91.18,8500.0,83.7589,83.8232,83.7589,83.7864,8500.0
2015-07-31 13:50:00,91.18,91.23,91.16,91.16,8280.0,83.7864,83.8324,83.7681,83.7681,8280.0
2015-07-31 14:00:00,91.15,91.29,91.15,91.27,19461.0,83.7589,83.8875,83.7589,83.8692,19461.0
2015-07-31 14:10:00,91.33,91.47,91.26,91.47,6549.0,83.9243,84.0529,83.86,84.0529,6549.0
2015-07-31 14:20:00,91.47,91.47,91.28,91.42,6284.0,84.0529,84.0529,83.8783,84.007,6284.0
2015-07-31 14:30:00,91.44,91.46,91.2,91.23,6923.0,84.0254,84.0437,83.8048,83.8324,6923.0
2015-07-31 14:40:00,91.26,91.28,91.09,91.17,7896.0,83.86,83.8783,83.7037,83.7773,7896.0
2015-07-31 14:50:00,91.25,91.3,91.16,91.24,10947.0,83.8508,83.8967,83.7681,83.8416,10947.0
2015-07-31 15:00:00,91.22,91.26,91.12,91.19,14497.0,83.8232,83.86,83.7313,83.7956,14497.0
2015-07-31 15:10:00,91.21,91.23,91.14,91.22,11400.0,83.814,83.8324,83.7497,83.8232,11400.0
2015-07-31 15:20:00,91.22,91.23,91.07,91.08,14076.0,83.8232,83.8324,83.6854,83.6946,14076.0
2015-07-31 15:30:00,91.12,91.23,91.04,91.07,27978.0,83.7313,83.8324,83.6578,83.6854,27978.0
2015-07-31 15:40:00,91.05,91.06,90.85,90.94,55146.0,83.667,83.6762,83.4832,83.5659,55146.0
2015-07-31 15:50:00,90.91,91.06,90.83,91.04,103667.0,83.5383,83.6762,83.4648,83.6578,103667.0
2015-08-03 09:30:00,91.07,91.07,89.82,89.84,20897.0,83.6854,83.6854,82.5367,82.5551,20897.0
2015-08-03 09:40:00,90.01,90.38,89.84,90.12,28547.0,82.7113,83.0513,82.5551,82.8124,28547.0
2015-08-03 09:50:00,90.14,90.5,90.04,90.39,22552.0,82.8308,83.1616,82.7389,83.0605,22552.0
2015-08-03 10:00:00,90.39,90.61,90.33,90.37,19790.0,83.0605,83.2627,83.0054,83.0421,19790.0
2015-08-03 10:10:00,90.32,90.47,90.12,90.19,9597.0,82.9962,83.134,82.8124,82.8767,9597.0
2015-08-03 10:20:00,90.14,90.27,89.91,90.05,12452.0,82.8308,82.9502,82.6194,82.7481,12452.0
2015-08-03 10:30:00,89.97,90.07,89.8,89.96,16593.0,82.6746,82.7665,82.5183,82.6654,16593.0
2015-08-03 10:40:00,89.95,90.42,89.95,90.42,12448.0,82.6562,83.0881,82.6562,83.0881,12448.0
2015-08-03 10:50:00,90.38,90.81,90.34,90.68,20638.0,83.0513,83.4465,83.0146,83.327,20638.0
2015-08-03 11:00:00,90.68,90.75,90.54,90.61,14634.0,83.327,83.3913,83.1983,83.2627,14634.0
2015-08-03 11:10:00,90.65,90.7,90.54,90.68,12362.0,83.2994,83.3454,83.1983,83.327,12362.0
2015-08-03 11:20:00,90.64,90.76,90.54,90.59,8196.0,83.2902,83.4005,83.1983,83.2443,8196.0
2015-08-03 11:30:00,90.61,90.96,90.61,90.85,11048.0,83.2627,83.5843,83.2627,83.4832,11048.0
2015-08-03 11:40:00,90.78,90.82,90.67,90.7,9176.0,83.4189,83.4556,83.3178,83.3454,9176.0
2015-08-03 11:50:00,90.67,90.67,90.52,90.56,5640.0,83.3178,83.3178,83.18,83.2167,5640.0
2015-08-03 12:00:00,90.57,90.82,90.56,90.79,34220.0,83.2259,83.4556,83.2167,83.4281,34220.0
2015-08-03 12:10:00,90.79,90.84,90.59,90.59,4919.0,83.4281,83.474,83.2443,83.2443,4919.0
2015-08-03 12:20:00,90.55,90.55,90.39,90.46,10246.0,83.2075,83.2075,83.0605,83.1248,10246.0
2015-08-03 12:30:00,90.45,90.47,90.26,90.38,17337.0,83.1156,83.134,82.941,83.0513,17337.0
2015-08-03 12:40:00,90.39,90.42,90.19,90.28,12802.0,83.0605,83.0881,82.8767,82.9594,12802.0
2015-08-03 12:50:00,90.22,90.35,90.19,90.23,42363.0,82.9043,83.0238,82.8767,82.9135,42363.0
2015-08-03 13:00:00,90.26,90.27,90.0,90.0,18407.0,82.941,82.9502,82.7021,82.7021,18407.0
2015-08-03 13:10:00,89.96,89.96,89.64,89.77,15957.0,82.6654,82.6654,82.3713,82.4908,15957.0
2015-08-03 13:20:00,89.76,89.91,89.73,89.86,11082.0,82.4816,82.6194,82.454,82.5735,11082.0
2015-08-03 13:30:00,89.89,89.96,89.8,89.84,18217.0,82.6011,82.6654,82.5183,82.5551,18217.0
2015-08-03 13:40:00,89.82,89.86,89.73,89.86,15358.0,82.5367,82.5735,82.454,82.5735,15358.0
2015-08-03 13:50:00,89.84,89.89,89.73,89.77,13380.0,82.5551,82.6011,82.454,82.4908,13380.0
2015-08-03 14:00:00,89.73,90.01,89.68,89.92,20070.0,82.454,82.7113,82.4081,82.6286,20070.0
2015-08-03 14:10:00,89.94,89.94,89.69,89.69,20317.0,82.647,82.647,82.4173,82.4173,20317.0
2015-08-03 14:20:00,89.68,89.73,89.64,89.67,8100.0,82.4081,82.454,82.3713,82.3989,8100.0
2015-08-03 14:30:00,89.67,89.85,89.55,89.81,14543.0,82.3989,82.5643,82.2886,82.5275,14543.0
2015-08-03 14:40:00,89.81,89.88,89.7,89.7,30866.0,82.5275,82.5919,82.4265,82.4265,30866.0
2015-08-03 14:50:00,89.71,89.79,89.59,89.64,22795.0,82.4356,82.5092,82.3254,82.3713,22795.0
2015-08-03 15:00:00,89.69,89.77,89.61,89.77,20422.0,82.4173,82.4908,82.3438,82.4908,20422.0
2015-08-03 15:10:00,89.75,89.75,89.65,89.74,36424.0,82.4724,82.4724,82.3805,82.4632,36424.0
2015-08-03 15:20:00,89.73,89.78,89.68,89.71,29924.0,82.454,82.5,82.4081,82.4356,29924.0
2015-08-03 15:30:00,89.72,89.81,89.63,89.8,46653.0,82.4448,82.5275,82.3621,82.5183,46653.0
2015-08-03 15:40:00,89.83,89.98,89.66,89.66,73377.0,82.5459,82.6838,82.3897,82.3897,73377.0
2015-08-03 15:50:00,89.67,89.85,89.49,89.7,204867.0,82.3989,82.5643,82.2335,82.4265,204867.0
2015-08-04 09:30:00,90.19,93.61,90.19,92.54,131792.0,82.8767,86.0194,82.8767,85.0362,131792.0
2015-08-04 09:40:00,92.65,93.99,92.65,93.62,94099.0,85.1372,86.3686,85.1372,86.0286,94099.0
2015-08-04 09:50:00,93.62,93.97,93.55,93.85,61105.0,86.0286,86.3502,85.9643,86.2399,61105.0
2015-08-04 10:00:00,93.91,94.17,92.78,93.98,58275.0,86.2951,86.534,85.2567,86.3594,58275.0
2015-08-04 10:10:00,94.04,94.29,93.6,94.0,41464.0,86.4145,86.6443,86.0102,86.3778,41464.0
2015-08-04 10:20:00,94.0,94.95,93.22,94.22,48073.0,86.3778,87.2507,85.661,86.5799,48073.0
2015-08-04 10:30:00,94.23,94.4,93.74,94.07,41340.0,86.5891,86.7453,86.1389,86.4421,41340.0
2015-08-04 10:40:00,94.07,94.16,93.4,93.88,33028.0,86.4421,86.5248,85.8264,86.2675,33028.0
2015-08-04 10:50:00,93.74,93.74,92.91,92.91,27108.0,86.1389,86.1389,85.3762,85.3762,27108.0
2015-08-04 11:00:00,93.02,93.51,92.65,93.51,65153.0,85.4772,85.9275,85.1372,85.9275,65153.0
2015-08-04 11:10:00,93.5,93.55,93.06,93.34,56979.0,85.9183,85.9643,85.514,85.7713,56979.0
2015-08-04 11:20:00,93.49,93.52,93.05,93.32,108311.0,85.9091,85.9367,85.5048,85.7529,108311.0
2015-08-04 11:30:00,93.32,93.84,93.32,93.7,60364.0,85.7529,86.2308,85.7529,86.1021,60364.0
2015-08-04 11:40:00,93.7,94.74,93.59,94.41,58579.0,86.1021,87.0578,86.001,86.7545,58579.0
2015-08-04 11:50:00,94.41,95.08,94.25,95.05,40278.0,86.7545,87.3702,86.6075,87.3426,40278.0
2015-08-04 12:00:00,94.91,95.5,94.88,95.38,35941.0,87.214,87.7562,87.1864,87.6459,35941.0
2015-08-04 12:10:00,95.37,95.44,94.93,95.3,24705.0,87.6367,87.701,87.2324,87.5724,24705.0
2015-08-04 12:20:00,95.29,95.7,95.22,95.48,39267.0,87.5632,87.9399,87.4989,87.7378,39267.0
2015-08-04 12:30:00,95.48,95.52,94.79,95.14,39968.0,87.7378,87.7745,87.1037,87.4253,39968.0
2015-08-04 12:40:00,95.13,96.43,95.04,96.21,44248.0,87.4162,88.6107,87.3335,88.4086,44248.0
2015-08-04 12:50:00,96.18,96.25,95.48,96.22,20499.0,88.381,88.4453,87.7378,88.4178,20499.0
2015-08-04 13:00:00,96.22,96.7,95.86,96.57,42256.0,88.4178,88.8588,88.087,88.7394,42256.0
2015-08-04 13:10:00,96.61,97.03,96.26,96.69,62971.0,88.7761,89.1621,88.4545,88.8497,62971.0
2015-08-04 13:20:00,96.67,97.23,96.55,97.06,32287.0,88.8313,89.3459,88.721,89.1897,32287.0
2015-08-04 13:30:00,97.0,97.19,96.4,96.43,44942.0,89.1345,89.3091,88.5832,88.6107,44942.0
2015-08-04 13:40:00,96.42,96.83,96.01,96.44,51175.0,88.6016,88.9783,88.2248,88.6199,51175.0
2015-08-04 13:50:00,96.44,96.74,96.21,96.5,59047.0,88.6199,88.8956,88.4086,88.6751,59047.0
2015-08-04 14:00:00,96.41,96.5,95.95,96.14,59790.0,88.5924,88.6751,88.1697,88.3443,59790.0
2015-08-04 14:10:00,96.19,96.87,95.97,96.81,45806.0,88.3902,89.0151,88.188,88.9599,45806.0
2015-08-04 14:20:00,96.85,97.24,96.8,96.88,35447.0,88.9967,89.3551,88.9507,89.0242,35447.0
2015-08-04 14:30:00,96.92,96.98,96.49,96.78,24436.0,89.061,89.1161,88.6659,88.9324,24436.0
2015-08-04 14:40:00,96.81,97.11,96.73,96.79,52485.0,88.9599,89.2356,88.8864,88.9415,52485.0
2015-08-04 14:50:00,96.73,97.14,96.55,96.93,74321.0,88.8864,89.2632,88.721,89.0702,74321.0
2015-08-04 15:00:00,96.99,97.07,96.68,96.72,62023.0,89.1253,89.1988,88.8405,88.8772,62023.0
2015-08-04 15:10:00,96.71,96.77,96.25,96.39,92008.0,88.868,88.9232,88.4453,88.574,92008.0
2015-08-04 15:20:00,96.4,96.63,96.2,96.24,67767.0,88.5832,88.7945,88.3994,88.4361,67767.0
2015-08-04 15:30:00,96.26,96.61,96.22,96.53,67752.0,88.4545,88.7761,88.4178,88.7026,67752.0
2015-08-04 15:40:00,96.54,96.64,94.88,95.86,177536.0,88.7118,88.8037,87.1864,88.087,177536.0
2015-08-04 15:50:00,95.84,96.1,95.51,96.05,244699.0,88.0686,88.3075,87.7653,88.2616,244699.0
2015-08-05 09:30:00,96.98,98.0,96.72,96.84,47353.0,89.1161,90.0534,88.8772,88.9875,47353.0
2015-08-05 09:40:00,96.85,97.1,96.73,97.1,76154.0,88.9967,89.2264,88.8864,89.2264,76154.0
2015-08-05 09:50:00,97.1,97.1,96.14,96.47,87688.0,89.2264,89.2264,88.3443,88.6475,87688.0
2015-08-05 10:00:00,96.48,96.86,96.01,96.45,26038.0,88.6567,89.0059,88.2248,88.6291,26038.0
2015-08-05 10:10:00,96.59,97.0,96.52,96.99,23091.0,88.7578,89.1345,88.6934,89.1253,23091.0
2015-08-05 10:20:00,96.97,97.0,96.93,96.97,23725.0,89.107,89.1345,89.0702,89.107,23725.0
2015-08-05 10:30:00,97.0,97.05,96.6,96.6,19441.0,89.1345,89.1805,88.767,88.767,19441.0
2015-08-05 10:40:00,96.59,96.67,96.33,96.33,12100.0,88.7578,88.8313,88.5188,88.5188,12100.0
2015-08-05 10:50:00,96.33,96.74,96.21,96.45,44868.0,88.5188,88.8956,88.4086,88.6291,44868.0
2015-08-05 11:00:00,96.53,96.61,96.4,96.57,16305.0,88.7026,88.7761,88.5832,88.7394,16305.0
2015-08-05 11:10:00,96.61,96.66,96.38,96.57,18161.0,88.7761,88.8221,88.5648,88.7394,18161.0
2015-08-05 11:20:00,96.58,96.95,96.44,96.9,13172.0,88.7486,89.0886,88.6199,89.0426,13172.0
2015-08-05 11:30:00,96.84,97.03,96.8,96.92,19232.0,88.9875,89.1621,88.9507,89.061,19232.0
2015-08-05 11:40:00,96.96,97.05,96.88,97.0,14264.0,89.0978,89.1805,89.0242,89.1345,14264.0
2015-08-05 11:50:00,97.05,97.06,96.84,96.98,17865.0,89.1805,89.1897,88.9875,89.1161,17865.0
2015-08-05 12:00:00,96.91,97.06,96.91,96.94,12066.0,89.0518,89.1897,89.0518,89.0794,12066.0
2015-08-05 12:10:00,96.94,97.06,96.84,96.84,13524.0,89.0794,89.1897,88.9875,88.9875,13524.0
2015-08-05 12:20:00,96.82,97.01,96.64,96.7,25519.0,88.9691,89.1437,88.8037,88.8588,25519.0
2015-08-05 12:30:00,96.63,96.68,96.3,96.47,22463.0,88.7945,88.8405,88.4913,88.6475,22463.0
2015-08-05 12:40:00,96.48,96.51,96.25,96.33,30600.0,88.6567,88.6843,88.4453,88.5188,30600.0
2015-08-05 12:50:00,96.33,96.47,96.2,96.45,21822.0,88.5188,88.6475,88.3994,88.6291,21822.0
2015-08-05 13:00:00,96.46,96.5,96.28,96.43,19740.0,88.6383,88.6751,88.4729,88.6107,19740.0
2015-08-05 13:10:00,96.41,96.56,96.28,96.5,35420.0,88.5924,88.7302,88.4729,88.6751,35420.0
2015-08-05 13:20:00,96.52,96.68,96.43,96.68,23917.0,88.6934,88.8405,88.6107,88.8405,23917.0
2015-08-05 13:30:00,96.7,96.78,96.51,96.73,21124.0,88.8588,88.9324,88.6843,88.8864,21124.0
2015-08-05 13:40:00,96.74,96.92,96.7,96.92,17260.0,88.8956,89.061,88.8588,89.061,17260.0
2015-08-05 13:50:00,96.88,96.93,96.84,96.9,16003.0,89.0242,89.0702,88.9875,89.0426,16003.0
2015-08-05 14:00:00,96.89,97.06,96.69,96.98,22928.0,89.0334,89.1897,88.8497,89.1161,22928.0
2015-08-05 14:10:00,96.97,97.07,96.86,97.03,17235.0,89.107,89.1988,89.0059,89.1621,17235.0
2015-08-05 14:20:00,97.07,97.19,97.04,97.05,42915.0,89.1988,89.3091,89.1713,89.1805,42915.0
2015-08-05 14:30:00,97.1,97.31,97.1,97.14,49966.0,89.2264,89.4194,89.2264,89.2632,49966.0
2015-08-05 14:40:00,97.18,97.59,97.18,97.59,68817.0,89.2999,89.6767,89.2999,89.6767,68817.0
2015-08-05 14:50:00,97.59,97.61,97.53,97.58,29806.0,89.6767,89.6951,89.6215,89.6675,29806.0
2015-08-05 15:00:00,97.59,97.6,97.33,97.47,34962.0,89.6767,89.6859,89.4378,89.5664,34962.0
2015-08-05 15:10:00,97.47,97.7,97.45,97.63,39040.0,89.5664,89.7778,89.548,89.7134,39040.0
2015-08-05 15:20:00,97.63,97.7,97.63,97.7,35390.0,89.7134,89.7778,89.7134,89.7778,35390.0
2015-08-05 15:30:00,97.7,97.7,97.37,97.4,45818.0,89.7778,89.7778,89.4745,89.5021,45818.0
2015-08-05 15:40:00,97.41,97.66,97.31,97.51,47877.0,89.5113,89.741,89.4194,89.6032,47877.0
2015-08-05 15:50:00,97.52,97.57,97.36,97.46,91734.0,89.6124,89.6583,89.4653,89.5572,91734.0
2015-08-06 09:30:00,97.75,97.75,96.55,96.63,27555.0,89.8237,89.8237,88.721,88.7945,27555.0
2015-08-06 09:40:00,96.69,96.94,96.26,96.86,45779.0,88.8497,89.0794,88.4545,89.0059,45779.0
2015-08-06 09:50:00,96.89,96.95,96.14,96.29,25482.0,89.0334,89.0886,88.3443,88.4821,25482.0
2015-08-06 10:00:00,96.31,96.35,95.91,96.24,50159.0,88.5005,88.5372,88.1329,88.4361,50159.0
2015-08-06 10:10:00,96.24,96.37,96.04,96.14,63470.0,88.4361,88.5556,88.2524,88.3443,63470.0
2015-08-06 10:20:00,96.14,96.24,95.98,96.01,34499.0,88.3443,88.4361,88.1972,88.2248,34499.0
2015-08-06 10:30:00,95.97,96.07,95.72,96.02,47359.0,88.188,88.2799,87.9583,88.234,47359.0
2015-08-06 10:40:00,96.03,96.16,95.81,96.11,29833.0,88.2432,88.3626,88.041,88.3167,29833.0
2015-08-06 10:50:00,96.12,96.12,95.81,95.86,14482.0,88.3259,88.3259,88.041,88.087,14482.0
2015-08-06 11:00:00,95.87,95.95,95.73,95.75,20960.0,88.0961,88.1697,87.9675,87.9859,20960.0
2015-08-06 11:10:00,95.74,95.76,95.62,95.69,18407.0,87.9767,87.9951,87.8664,87.9307,18407.0
2015-08-06 11:20:00,95.7,95.89,95.65,95.87,19404.0,87.9399,88.1145,87.894,88.0961,19404.0
2015-08-06 11:30:00,95.85,95.91,95.69,95.82,15389.0,88.0778,88.1329,87.9307,88.0502,15389.0
2015-08-06 11:40:00,95.8,96.33,95.74,96.33,16279.0,88.0318,88.5188,87.9767,88.5188,16279.0
2015-08-06 11:50:00,96.35,96.36,96.12,96.12,24041.0,88.5372,88.5464,88.3259,88.3259,24041.0
2015-08-06 12:00:00,96.15,96.41,96.12,96.39,12183.0,88.3534,88.5924,88.3259,88.574,12183.0
2015-08-06 12:10:00,96.38,96.38,96.2,96.2,17134.0,88.5648,88.5648,88.3994,88.3994,17134.0
2015-08-06 12:20:00,96.18,96.29,95.84,96.26,29661.0,88.381,88.4821,88.0686,88.4545,29661.0
2015-08-06 12:30:00,96.31,96.31,95.75,95.83,8903.0,88.5005,88.5005,87.9859,88.0594,8903.0
2015-08-06 12:40:00,95.81,96.06,95.78,95.81,16012.0,88.041,88.2707,88.0134,88.041,16012.0
2015-08-06 12:50:00,95.82,95.9,95.44,95.47,17773.0,88.0502,88.1237,87.701,87.7286,17773.0
2015-08-06 13:00:00,95.57,95.65,95.42,95.45,13670.0,87.8205,87.894,87.6826,87.7102,13670.0
2015-08-06 13:10:00,95.44,95.46,95.09,95.17,39066.0,87.701,87.7194,87.3794,87.4529,39066.0
2015-08-06 13:20:00,95.19,95.33,95.12,95.19,18525.0,87.4713,87.5999,87.407,87.4713,18525.0
2015-08-06 13:30:00,95.28,95.33,95.11,95.12,14340.0,87.554,87.5999,87.3978,87.407,14340.0
2015-08-06 13:40:00,95.21,95.21,94.94,94.98,33019.0,87.4897,87.4897,87.2416,87.2783,33019.0
2015-08-06 13:50:00,95.0,95.0,94.85,94.85,17517.0,87.2967,87.2967,87.1589,87.1589,17517.0
2015-08-06 14:00:00,94.89,94.9,94.59,94.69,47173.0,87.1956,87.2048,86.9199,87.0118,47173.0
2015-08-06 14:10:00,94.66,94.88,94.47,94.8,31084.0,86.9843,87.1864,86.8097,87.1129,31084.0
2015-08-06 14:20:00,94.8,95.24,94.76,95.23,12274.0,87.1129,87.5172,87.0762,87.508,12274.0
2015-08-06 14:30:00,95.23,95.26,95.1,95.23,8719.0,87.508,87.5356,87.3886,87.508,8719.0
2015-08-06 14:40:00,95.25,95.53,95.21,95.51,11500.0,87.5264,87.7837,87.4897,87.7653,11500.0
2015-08-06 14:50:00,95.48,95.59,95.29,95.34,20948.0,87.7378,87.8389,87.5632,87.6091,20948.0
2015-08-06 15:00:00,95.33,95.38,95.26,95.29,20078.0,87.5999,87.6459,87.5356,87.5632,20078.0
2015-08-06 15:10:00,95.29,95.49,95.23,95.46,31096.0,87.5632,87.747,87.508,87.7194,31096.0
2015-08-06 15:20:00,95.43,95.48,95.2,95.22,20721.0,87.6918,87.7378,87.4805,87.4989,20721.0
2015-08-06 15:30:00,95.2,95.2,95.04,95.19,19917.0,87.4805,87.4805,87.3335,87.4713,19917.0
2015-08-06 15:40:00,95.21,95.41,95.2,95.24,50735.0,87.4897,87.6734,87.4805,87.5172,50735.0
2015-08-06 15:50:00,95.22,95.37,95.22,95.27,61161.0,87.4989,87.6367,87.4989,87.5448,61161.0
2015-08-07 09:30:00,94.81,95.23,94.49,95.17,10652.0,87.1221,87.508,86.828,87.4529,10652.0
2015-08-07 09:40:00,95.04,95.38,94.85,94.85,21098.0,87.3335,87.6459,87.1589,87.1589,21098.0
2015-08-07 09:50:00,94.83,95.37,94.8,95.22,13177.0,87.1405,87.6367,87.1129,87.4989,13177.0
2015-08-07 10:00:00,95.12,95.33,95.03,95.33,5537.0,87.407,87.5999,87.3243,87.5999,5537.0
2015-08-07 10:10:00,95.27,95.45,95.21,95.31,7233.0,87.5448,87.7102,87.4897,87.5816,7233.0
2015-08-07 10:20:00,95.22,95.38,95.03,95.05,15417.0,87.4989,87.6459,87.3243,87.3426,15417.0
2015-08-07 10:30:00,95.06,95.14,94.89,95.12,17433.0,87.3518,87.4253,87.1956,87.407,17433.0
2015-08-07 10:40:00,95.13,95.15,94.94,95.12,14639.0,87.4162,87.4345,87.2416,87.407,14639.0
2015-08-07 10:50:00,95.14,95.15,94.82,94.91,17485.0,87.4253,87.4345,87.1313,87.214,17485.0
2015-08-07 11:00:00,94.87,94.93,94.69,94.73,9500.0,87.1772,87.2324,87.0118,87.0486,9500.0
2015-08-07 11:10:00,94.72,94.82,94.25,94.29,13720.0,87.0394,87.1313,86.6075,86.6443,13720.0
2015-08-07 11:20:00,94.29,94.61,94.26,94.61,16835.0,86.6443,86.9383,86.6167,86.9383,16835.0
2015-08-07 11:30:00,94.63,94.65,94.45,94.49,29808.0,86.9567,86.9751,86.7913,86.828,29808.0
2015-08-07 11:40:00,94.49,94.49,94.2,94.2,44654.0,86.828,86.828,86.5616,86.5616,44654.0
2015-08-07 11:50:00,94.18,94.21,93.81,93.9,48418.0,86.5432,86.5708,86.2032,86.2859,48418.0
2015-08-07 12:00:00,93.9,94.2,93.9,94.1,14169.0,86.2859,86.5616,86.2859,86.4697,14169.0
2015-08-07 12:10:00,94.14,94.14,93.92,93.96,7958.0,86.5064,86.5064,86.3043,86.341,7958.0
2015-08-07 12:20:00,93.96,94.16,93.87,94.02,17281.0,86.341,86.5248,86.2583,86.3962,17281.0
2015-08-07 12:30:00,94.05,94.1,93.96,94.01,43159.0,86.4237,86.4697,86.341,86.387,43159.0
2015-08-07 12:40:00,94.0,94.13,94.0,94.11,8000.0,86.3778,86.4972,86.3778,86.4789,8000.0
2015-08-07 12:50:00,94.12,94.29,94.12,94.23,6683.0,86.4881,86.6443,86.4881,86.5891,6683.0
2015-08-07 13:00:00,94.24,94.27,94.13,94.19,9003.0,86.5983,86.6259,86.4972,86.5524,9003.0
2015-08-07 13:10:00,94.23,94.23,94.08,94.1,11210.0,86.5891,86.5891,86.4513,86.4697,11210.0
2015-08-07 13:20:00,94.1,94.14,94.01,94.07,7896.0,86.4697,86.5064,86.387,86.4421,7896.0
2015-08-07 13:30:00,94.07,94.15,94.04,94.12,10711.0,86.4421,86.5156,86.4145,86.4881,10711.0
2015-08-07 13:40:00,94.09,94.15,93.99,94.01,8929.0,86.4605,86.5156,86.3686,86.387,8929.0
2015-08-07 13:50:00,94.01,94.02,93.85,93.91,8846.0,86.387,86.3962,86.2399,86.2951,8846.0
2015-08-07 14:00:00,93.83,93.88,93.69,93.81,9267.0,86.2216,86.2675,86.0929,86.2032,9267.0
2015-08-07 14:10:00,93.81,93.98,93.81,93.91,11996.0,86.2032,86.3594,86.2032,86.2951,11996.0
2015-08-07 14:20:00,93.89,94.13,93.85,94.09,6266.0,86.2767,86.4972,86.2399,86.4605,6266.0
2015-08-07 14:30:00,94.11,94.26,94.09,94.22,11566.0,86.4789,86.6167,86.4605,86.5799,11566.0
2015-08-07 14:40:00,94.15,94.15,93.93,93.97,12211.0,86.5156,86.5156,86.3135,86.3502,12211.0
2015-08-07 14:50:00,94.0,94.13,94.0,94.1,13971.0,86.3778,86.4972,86.3778,86.4697,13971.0
2015-08-07 15:00:00,94.11,94.13,93.96,94.05,20550.0,86.4789,86.4972,86.341,86.4237,20550.0
2015-08-07 15:10:00,94.05,94.14,93.94,94.14,22717.0,86.4237,86.5064,86.3226,86.5064,22717.0
2015-08-07 15:20:00,94.14,94.5,94.14,94.43,18443.0,86.5064,86.8372,86.5064,86.7729,18443.0
2015-08-07 15:30:00,94.47,94.52,94.39,94.5,26595.0,86.8097,86.8556,86.7362,86.8372,26595.0
2015-08-07 15:40:00,94.52,94.52,94.38,94.44,33412.0,86.8556,86.8556,86.727,86.7821,33412.0
2015-08-07 15:50:00,94.4,94.54,94.35,94.53,75727.0,86.7453,86.874,86.6994,86.8648,75727.0
2015-08-10 09:30:00,95.57,95.85,95.22,95.66,16440.0,87.8205,88.0778,87.4989,87.9032,16440.0
2015-08-10 09:40:00,95.63,96.12,95.47,96.03,26946.0,87.8756,88.3259,87.7286,88.2432,26946.0
2015-08-10 09:50:00,96.04,96.22,95.84,95.92,26722.0,88.2524,88.4178,88.0686,88.1421,26722.0
2015-08-10 10:00:00,96.0,96.25,95.97,96.25,14000.0,88.2156,88.4453,88.188,88.4453,14000.0
2015-08-10 10:10:00,96.21,96.21,95.95,95.95,25907.0,88.4086,88.4086,88.1697,88.1697,25907.0
2015-08-10 10:20:00,95.95,96.28,95.95,96.22,22512.0,88.1697,88.4729,88.1697,88.4178,22512.0
2015-08-10 10:30:00,96.17,96.45,96.16,96.34,38011.0,88.3718,88.6291,88.3626,88.528,38011.0
2015-08-10 10:40:00,96.34,96.8,96.34,96.78,51039.0,88.528,88.9507,88.528,88.9324,51039.0
2015-08-10 10:50:00,96.75,96.78,96.26,96.53,66747.0,88.9048,88.9324,88.4545,88.7026,66747.0
2015-08-10 11:00:00,96.54,96.71,96.5,96.53,36960.0,88.7118,88.868,88.6751,88.7026,36960.0
2015-08-10 11:10:00,96.53,96.57,96.32,96.47,61819.0,88.7026,88.7394,88.5097,88.6475,61819.0
2015-08-10 11:20:00,96.37,96.5,96.33,96.42,18817.0,88.5556,88.6751,88.5188,88.6016,18817.0
2015-08-10 11:30:00,96.42,96.44,96.37,96.41,6785.0,88.6016,88.6199,88.5556,88.5924,6785.0
2015-08-10 11:40:00,96.43,96.54,96.36,96.49,14831.0,88.6107,88.7118,88.5464,88.6659,14831.0
2015-08-10 11:50:00,96.43,96.49,96.37,96.41,12204.0,88.6107,88.6659,88.5556,88.5924,12204.0
2015-08-10 12:00:00,96.38,96.39,96.21,96.3,13172.0,88.5648,88.574,88.4086,88.4913,13172.0
2015-08-10 12:10:00,96.31,96.44,96.31,96.36,14645.0,88.5005,88.6199,88.5005,88.5464,14645.0
2015-08-10 12:20:00,96.37,96.54,96.35,96.35,12303.0,88.5556,88.7118,88.5372,88.5372,12303.0
2015-08-10 12:30:00,96.34,96.45,96.3,96.39,9805.0,88.528,88.6291,88.4913,88.574,9805.0
2015-08-10 12:40:00,96.37,96.4,96.3,96.38,7104.0,88.5556,88.5832,88.4913,88.5648,7104.0
2015-08-10 12:50:00,96.39,96.47,96.32,96.47,13234.0,88.574,88.6475,88.5097,88.6475,13234.0
2015-08-10 13:00:00,96.45,96.47,96.36,96.41,18414.0,88.6291,88.6475,88.5464,88.5924,18414.0
2015-08-10 13:10:00,96.38,96.47,96.22,96.26,6045.0,88.5648,88.6475,88.4178,88.4545,6045.0
2015-08-10 13:20:00,96.22,96.4,96.19,96.35,17451.0,88.4178,88.5832,88.3902,88.5372,17451.0
2015-08-10 13:30:00,96.31,96.46,96.27,96.33,11700.0,88.5005,88.6383,88.4637,88.5188,11700.0
2015-08-10 13:40:00,96.41,96.41,96.22,96.31,9477.0,88.5924,88.5924,88.4178,88.5005,9477.0
2015-08-10 13:50:00,96.31,96.33,95.92,95.99,14352.0,88.5005,88.5188,88.1421,88.2064,14352.0
2015-08-10 14:00:00,96.01,96.19,96.01,96.09,15459.0,88.2248,88.3902,88.2248,88.2983,15459.0
2015-08-10 14:10:00,96.1,96.16,96.01,96.02,9725.0,88.3075,88.3626,88.2248,88.234,9725.0
2015-08-10 14:20:00,96.01,96.08,95.83,95.84,7740.0,88.2248,88.2891,88.0594,88.0686,7740.0
2015-08-10 14:30:00,95.82,95.82,95.76,95.76,12501.0,88.0502,88.0502,87.9951,87.9951,12501.0
2015-08-10 14:40:00,95.76,95.76,95.63,95.66,12230.0,87.9951,87.9951,87.8756,87.9032,12230.0
2015-08-10 14:50:00,95.63,95.86,95.59,95.8,15209.0,87.8756,88.087,87.8389,88.0318,15209.0
2015-08-10 15:00:00,95.8,95.85,95.8,95.81,12550.0,88.0318,88.0778,88.0318,88.041,12550.0
2015-08-10 15:10:00,95.82,95.97,95.8,95.9,62504.0,88.0502,88.188,88.0318,88.1237,62504.0
2015-08-10 15:20:00,95.9,95.95,95.85,95.92,22353.0,88.1237,88.1697,88.0778,88.1421,22353.0
2015-08-10 15:30:00,95.94,96.01,95.88,95.9,26190.0,88.1605,88.2248,88.1053,88.1237,26190.0
2015-08-10 15:40:00,95.91,95.99,95.87,95.95,67578.0,88.1329,88.2064,88.0961,88.1697,67578.0
2015-08-10 15:50:00,95.94,96.04,95.92,95.96,130105.0,88.1605,88.2524,88.1421,88.1789,130105.0
2015-08-11 09:30:00,95.5,95.61,94.81,95.49,28122.0,87.7562,87.8572,87.1221,87.747,28122.0
2015-08-11 09:40:00,95.5,95.85,95.47,95.85,16163.0,87.7562,88.0778,87.7286,88.0778,16163.0
2015-08-11 09:50:00,95.87,96.0,95.66,96.0,13277.0,88.0961,88.2156,87.9032,88.2156,13277.0
2015-08-11 10:00:00,95.94,96.0,95.61,96.0,11633.0,88.1605,88.2156,87.8572,88.2156,11633.0
2015-08-11 10:10:00,95.98,96.13,95.76,96.02,17293.0,88.1972,88.3351,87.9951,88.234,17293.0
2015-08-11 10:20:00,96.08,96.49,96.07,96.3,31785.0,88.2891,88.6659,88.2799,88.4913,31785.0
2015-08-11 10:30:00,96.19,96.28,96.11,96.18,13600.0,88.3902,88.4729,88.3167,88.381,13600.0
2015-08-11 10:40:00,96.13,96.74,96.13,96.56,34826.0,88.3351,88.8956,88.3351,88.7302,34826.0
2015-08-11 10:50:00,96.55,96.72,96.49,96.57,13817.0,88.721,88.8772,88.6659,88.7394,13817.0
2015-08-11 11:00:00,96.54,96.56,96.28,96.29,30626.0,88.7118,88.7302,88.4729,88.4821,30626.0
2015-08-11 11:10:00,96.34,96.56,96.28,96.41,18841.0,88.528,88.7302,88.4729,88.5924,18841.0
2015-08-11 11:20:00,96.41,96.47,96.25,96.4,27998.0,88.5924,88.6475,88.4453,88.5832,27998.0
2015-08-11 11:30:00,96.42,96.63,96.41,96.63,13790.0,88.6016,88.7945,88.5924,88.7945,13790.0
2015-08-11 11:40:00,96.64,96.64,96.29,96.34,30738.0,88.8037,88.8037,88.4821,88.528,30738.0
2015-08-11 11:50:00,96.37,96.5,96.21,96.28,26826.0,88.5556,88.6751,88.4086,88.4729,26826.0
2015-08-11 12:00:00,96.25,96.39,96.19,96.28,8595.0,88.4453,88.574,88.3902,88.4729,8595.0
2015-08-11 12:10:00,96.31,96.57,96.29,96.57,31595.0,88.5005,88.7394,88.4821,88.7394,31595.0
2015-08-11 12:20:00,96.51,96.65,96.47,96.65,16878.0,88.6843,88.8129,88.6475,88.8129,16878.0
2015-08-11 12:30:00,96.64,96.79,96.6,96.6,7512.0,88.8037,88.9415,88.767,88.767,7512.0
2015-08-11 12:40:00,96.58,96.59,96.29,96.4,35353.0,88.7486,88.7578,88.4821,88.5832,35353.0
2015-08-11 12:50:00,96.41,96.44,96.3,96.3,12154.0,88.5924,88.6199,88.4913,88.4913,12154.0
2015-08-11 13:00:00,96.3,96.32,96.01,96.11,36104.0,88.4913,88.5097,88.2248,88.3167,36104.0
2015-08-11 13:10:00,96.09,96.34,96.07,96.27,18821.0,88.2983,88.528,88.2799,88.4637,18821.0
2015-08-11 13:20:00,96.27,96.4,96.23,96.35,27315.0,88.4637,88.5832,88.427,88.5372,27315.0
2015-08-11 13:30:00,96.32,96.37,96.23,96.33,8435.0,88.5097,88.5556,88.427,88.5188,8435.0
2015-08-11 13:40:00,96.33,96.34,96.09,96.17,36522.0,88.5188,88.528,88.2983,88.3718,36522.0
2015-08-11 13:50:00,96.17,96.2,95.99,96.03,18822.0,88.3718,88.3994,88.2064,88.2432,18822.0
2015-08-11 14:00:00,96.04,96.15,95.99,96.09,26119.0,88.2524,88.3534,88.2064,88.2983,26119.0
2015-08-11 14:10:00,96.09,96.1,95.91,96.0,41897.0,88.2983,88.3075,88.1329,88.2156,41897.0
2015-08-11 14:20:00,96.0,96.18,95.97,96.13,42763.0,88.2156,88.381,88.188,88.3351,42763.0
2015-08-11 14:30:00,96.1,96.23,96.05,96.13,11131.0,88.3075,88.427,88.2616,88.3351,11131.0
2015-08-11 14:40:00,96.12,96.15,95.98,96.02,9785.0,88.3259,88.3534,88.1972,88.234,9785.0
2015-08-11 14:50:00,96.02,96.15,95.95,96.08,13600.0,88.234,88.3534,88.1697,88.2891,13600.0
2015-08-11 15:00:00,96.1,96.11,96.0,96.0,24009.0,88.3075,88.3167,88.2156,88.2156,24009.0
2015-08-11 15:10:00,95.99,96.17,95.99,96.12,21741.0,88.2064,88.3718,88.2064,88.3259,21741.0
2015-08-11 15:20:00,96.09,96.16,95.99,96.09,20450.0,88.2983,88.3626,88.2064,88.2983,20450.0
2015-08-11 15:30:00,96.1,96.24,96.03,96.14,45339.0,88.3075,88.4361,88.2432,88.3443,45339.0
2015-08-11 15:40:00,96.14,96.18,96.1,96.17,53523.0,88.3443,88.381,88.3075,88.3718,53523.0
2015-08-11 15:50:00,96.16,96.29,96.12,96.25,112795.0,88.3626,88.4821,88.3259,88.4453,112795.0
2015-08-12 09:30:00,95.75,96.23,95.41,95.9,14563.0,87.9859,88.427,87.6734,88.1237,14563.0
2015-08-12 09:40:00,95.98,96.08,95.64,95.78,15533.0,88.1972,88.2891,87.8848,88.0134,15533.0
2015-08-12 09:50:00,95.88,96.31,95.6,96.23,19125.0,88.1053,88.5005,87.848,88.427,19125.0
2015-08-12 10:00:00,96.25,96.36,95.73,95.73,43609.0,88.4453,88.5464,87.9675,87.9675,43609.0
2015-08-12 10:10:00,95.71,95.71,95.48,95.6,15442.0,87.9491,87.9491,87.7378,87.848,15442.0
2015-08-12 10:20:00,95.56,95.63,95.15,95.63,14532.0,87.8113,87.8756,87.4345,87.8756,14532.0
2015-08-12 10:30:00,95.58,95.98,95.53,95.98,20945.0,87.8297,88.1972,87.7837,88.1972,20945.0
2015-08-12 10:40:00,95.95,96.04,95.66,95.7,16566.0,88.1697,88.2524,87.9032,87.9399,16566.0
2015-08-12 10:50:00,95.74,95.84,95.52,95.66,20612.0,87.9767,88.0686,87.7745,87.9032,20612.0
2015-08-12 11:00:00,95.67,96.06,95.67,95.99,14855.0,87.9124,88.2707,87.9124,88.2064,14855.0
2015-08-12 11:10:00,96.01,96.19,95.84,96.19,11849.0,88.2248,88.3902,88.0686,88.3902,11849.0
2015-08-12 11:20:00,96.15,96.15,95.81,95.95,13384.0,88.3534,88.3534,88.041,88.1697,13384.0
2015-08-12 11:30:00,95.91,96.11,95.89,96.03,9391.0,88.1329,88.3167,88.1145,88.2432,9391.0
2015-08-12 11:40:00,96.07,96.1,95.88,95.98,10750.0,88.2799,88.3075,88.1053,88.1972,10750.0
2015-08-12 11:50:00,96.04,96.08,95.86,96.07,19375.0,88.2524,88.2891,88.087,88.2799,19375.0
2015-08-12 12:00:00,96.01,96.21,95.91,96.2,25586.0,88.2248,88.4086,88.1329,88.3994,25586.0
2015-08-12 12:10:00,96.18,96.46,96.15,96.45,9419.0,88.381,88.6383,88.3534,88.6291,9419.0
2015-08-12 12:20:00,96.39,96.56,96.2,96.36,56800.0,88.574,88.7302,88.3994,88.5464,56800.0
2015-08-12 12:30:00,96.43,96.62,96.28,96.57,39089.0,88.6107,88.7853,88.4729,88.7394,39089.0
2015-08-12 12:40:00,96.61,96.66,96.43,96.51,13904.0,88.7761,88.8221,88.6107,88.6843,13904.0
2015-08-12 12:50:00,96.51,96.65,96.41,96.51,10192.0,88.6843,88.8129,88.5924,88.6843,10192.0
2015-08-12 13:00:00,96.52,96.9,96.47,96.79,43980.0,88.6934,89.0426,88.6475,88.9415,43980.0
2015-08-12 13:10:00,96.7,96.96,96.68,96.95,37703.0,88.8588,89.0978,88.8405,89.0886,37703.0
2015-08-12 13:20:00,96.94,96.94,96.77,96.79,13447.0,89.0794,89.0794,88.9232,88.9415,13447.0
2015-08-12 13:30:00,96.78,96.8,96.59,96.73,11941.0,88.9324,88.9507,88.7578,88.8864,11941.0
2015-08-12 13:40:00,96.73,97.08,96.67,97.04,22865.0,88.8864,89.208,88.8313,89.1713,22865.0
2015-08-12 13:50:00,96.99,97.09,96.93,97.04,46912.0,89.1253,89.2172,89.0702,89.1713,46912.0
2015-08-12 14:00:00,97.04,97.04,96.92,97.0,28153.0,89.1713,89.1713,89.061,89.1345,28153.0
2015-08-12 14:10:00,97.0,97.08,96.89,97.02,14744.0,89.1345,89.208,89.0334,89.1529,14744.0
2015-08-12 14:20:00,97.01,97.06,96.83,96.9,11025.0,89.1437,89.1897,88.9783,89.0426,11025.0
2015-08-12 14:30:00,96.82,97.06,96.82,97.0,23693.0,88.9691,89.1897,88.9691,89.1345,23693.0
2015-08-12 14:40:00,97.02,97.04,96.93,96.97,40925.0,89.1529,89.1713,89.0702,89.107,40925.0
2015-08-12 14:50:00,96.97,97.24,96.96,97.24,31367.0,89.107,89.3551,89.0978,89.3551,31367.0
2015-08-12 15:00:00,97.18,97.35,97.08,97.25,26254.0,89.2999,89.4561,89.208,89.3642,26254.0
2015-08-12 15:10:00,97.19,97.19,97.03,97.13,13325.0,89.3091,89.3091,89.1621,89.254,13325.0
2015-08-12 15:20:00,97.14,97.31,97.13,97.26,27832.0,89.2632,89.4194,89.254,89.3734,27832.0
2015-08-12 15:30:00,97.27,97.29,97.16,97.17,34200.0,89.3826,89.401,89.2815,89.2907,34200.0
2015-08-12 15:40:00,97.18,97.26,97.08,97.22,32389.0,89.2999,89.3734,89.208,89.3367,32389.0
2015-08-12 15:50:00,97.25,97.29,97.19,97.24,69219.0,89.3642,89.401,89.3091,89.3551,69219.0
2015-08-13 09:30:00,97.57,97.75,96.69,97.24,17290.0,89.6583,89.8237,88.8497,89.3551,17290.0
2015-08-13 09:40:00,97.03,97.14,96.57,96.57,15210.0,89.1621,89.2632,88.7394,88.7394,15210.0
2015-08-13 09:50:00,96.62,96.71,96.19,96.56,12054.0,88.7853,88.868,88.3902,88.7302,12054.0
2015-08-13 10:00:00,96.48,96.96,96.37,96.8,13228.0,88.6567,89.0978,88.5556,88.9507,13228.0
2015-08-13 10:10:00,96.86,97.09,96.83,97.09,12211.0,89.0059,89.2172,88.9783,89.2172,12211.0
2015-08-13 10:20:00,97.05,97.36,97.05,97.36,9358.0,89.1805,89.4653,89.1805,89.4653,9358.0
2015-08-13 10:30:00,97.37,97.37,97.1,97.36,12245.0,89.4745,89.4745,89.2264,89.4653,12245.0
2015-08-13 10:40:00,97.38,97.38,97.06,97.06,10427.0,89.4837,89.4837,89.1897,89.1897,10427.0
2015-08-13 10:50:00,97.06,97.32,97.04,97.31,11430.0,89.1897,89.4286,89.1713,89.4194,11430.0
2015-08-13 11:00:00,97.28,97.45,97.14,97.18,4400.0,89.3918,89.548,89.2632,89.2999,4400.0
2015-08-13 11:10:00,97.05,97.56,97.05,97.49,7487.0,89.1805,89.6491,89.1805,89.5848,7487.0
2015-08-13 11:20:00,97.48,97.48,97.14,97.17,5212.0,89.5756,89.5756,89.2632,89.2907,5212.0
2015-08-13 11:30:00,97.15,97.27,97.02,97.19,7400.0,89.2724,89.3826,89.1529,89.3091,7400.0
2015-08-13 11:40:00,97.15,97.35,97.15,97.28,8727.0,89.2724,89.4561,89.2724,89.3918,8727.0
2015-08-13 11:50:00,97.34,97.39,97.02,97.11,6461.0,89.4469,89.4929,89.1529,89.2356,6461.0
2015-08-13 12:00:00,97.08,97.4,97.07,97.18,7000.0,89.208,89.5021,89.1988,89.2999,7000.0
2015-08-13 12:10:00,97.13,97.33,97.13,97.23,7154.0,89.254,89.4378,89.254,89.3459,7154.0
2015-08-13 12:20:00,97.19,97.34,97.16,97.3,2304.0,89.3091,89.4469,89.2815,89.4102,2304.0
2015-08-13 12:30:00,97.31,97.36,97.18,97.31,12307.0,89.4194,89.4653,89.2999,89.4194,12307.0
2015-08-13 12:40:00,97.26,97.3,97.08,97.17,4110.0,89.3734,89.4102,89.208,89.2907,4110.0
2015-08-13 12:50:00,97.22,97.34,97.19,97.25,3519.0,89.3367,89.4469,89.3091,89.3642,3519.0
2015-08-13 13:00:00,97.25,97.35,97.23,97.23,13341.0,89.3642,89.4561,89.3459,89.3459,13341.0
2015-08-13 13:10:00,97.17,97.24,97.12,97.12,3605.0,89.2907,89.3551,89.2448,89.2448,3605.0
2015-08-13 13:20:00,97.15,97.2,97.06,97.16,3500.0,89.2724,89.3183,89.1897,89.2815,3500.0
2015-08-13 13:30:00,97.14,97.26,97.12,97.17,6921.0,89.2632,89.3734,89.2448,89.2907,6921.0
2015-08-13 13:40:00,97.19,97.19,97.02,97.07,3650.0,89.3091,89.3091,89.1529,89.1988,3650.0
2015-08-13 13:50:00,97.03,97.13,96.93,97.13,15433.0,89.1621,89.254,89.0702,89.254,15433.0
2015-08-13 14:00:00,97.13,97.31,97.05,97.25,10964.0,89.254,89.4194,89.1805,89.3642,10964.0
2015-08-13 14:10:00,97.23,97.32,97.14,97.28,3779.0,89.3459,89.4286,89.2632,89.3918,3779.0
2015-08-13 14:20:00,97.29,97.47,97.2,97.47,19374.0,89.401,89.5664,89.3183,89.5664,19374.0
2015-08-13 14:30:00,97.48,97.56,97.37,97.38,8703.0,89.5756,89.6491,89.4745,89.4837,8703.0
2015-08-13 14:40:00,97.4,97.4,97.2,97.31,7700.0,89.5021,89.5021,89.3183,89.4194,7700.0
2015-08-13 14:50:00,97.31,97.43,97.17,97.25,19117.0,89.4194,89.5297,89.2907,89.3642,19117.0
2015-08-13 15:00:00,97.26,97.3,97.07,97.08,7435.0,89.3734,89.4102,89.1988,89.208,7435.0
2015-08-13 15:10:00,97.08,97.31,97.04,97.25,6550.0,89.208,89.4194,89.1713,89.3642,6550.0
2015-08-13 15:20:00,97.2,97.22,97.1,97.11,10375.0,89.3183,89.3367,89.2264,89.2356,10375.0
2015-08-13 15:30:00,97.09,97.12,96.72,96.93,8706.0,89.2172,89.2448,88.8772,89.0702,8706.0
2015-08-13 15:40:00,96.93,96.97,96.81,96.87,11742.0,89.0702,89.107,88.9599,89.0151,11742.0
2015-08-13 15:50:00,96.85,96.96,96.78,96.9,33931.0,88.9967,89.0978,88.9324,89.0426,33931.0
2015-08-14 09:30:00,96.88,97.24,96.76,96.95,30594.0,89.0242,89.3551,88.914,89.0886,30594.0
2015-08-14 09:40:00,96.89,97.15,96.8,97.08,5550.0,89.0334,89.2724,88.9507,89.208,5550.0
2015-08-14 09:50:00,97.12,97.54,97.05,97.35,17116.0,89.2448,89.6307,89.1805,89.4561,17116.0
2015-08-14 10:00:00,97.54,97.56,97.27,97.43,13943.0,89.6307,89.6491,89.3826,89.5297,13943.0
2015-08-14 10:10:00,97.44,97.66,97.33,97.45,30565.0,89.5388,89.741,89.4378,89.548,30565.0
2015-08-14 10:20:00,97.5,97.61,97.46,97.61,15758.0,89.594,89.6951,89.5572,89.6951,15758.0
2015-08-14 10:30:00,97.56,97.67,97.53,97.57,30739.0,89.6491,89.7502,89.6215,89.6583,30739.0
2015-08-14 10:40:00,97.55,97.55,97.46,97.46,16658.0,89.6399,89.6399,89.5572,89.5572,16658.0
2015-08-14 10:50:00,97.45,97.51,97.43,97.45,7228.0,89.548,89.6032,89.5297,89.548,7228.0
2015-08-14 11:00:00,97.44,97.5,97.32,97.32,4330.0,89.5388,89.594,89.4286,89.4286,4330.0
2015-08-14 11:10:00,97.24,97.39,97.24,97.36,3034.0,89.3551,89.4929,89.3551,89.4653,3034.0
2015-08-14 11:20:00,97.41,97.51,97.41,97.49,6010.0,89.5113,89.6032,89.5113,89.5848,6010.0
2015-08-14 11:30:00,97.51,97.84,97.45,97.77,16678.0,89.6032,89.9064,89.548,89.8421,16678.0
2015-08-14 11:40:00,97.82,98.08,97.82,98.08,11619.0,89.888,90.1269,89.888,90.1269,11619.0
2015-08-14 11:50:00,98.08,98.2,98.03,98.19,22357.0,90.1269,90.2372,90.081,90.228,22357.0
2015-08-14 12:00:00,98.13,98.2,97.98,97.98,56202.0,90.1729,90.2372,90.0351,90.0351,56202.0
2015-08-14 12:10:00,97.9,97.9,97.63,97.63,5412.0,89.9615,89.9615,89.7134,89.7134,5412.0
2015-08-14 12:20:00,97.64,97.67,97.6,97.62,5710.0,89.7226,89.7502,89.6859,89.7042,5710.0
2015-08-14 12:30:00,97.65,97.79,97.62,97.66,25634.0,89.7318,89.8605,89.7042,89.741,25634.0
2015-08-14 12:40:00,97.62,97.72,97.46,97.52,4100.0,89.7042,89.7961,89.5572,89.6124,4100.0
2015-08-14 12:50:00,97.51,97.69,97.48,97.65,7048.0,89.6032,89.7686,89.5756,89.7318,7048.0
2015-08-14 13:00:00,97.63,97.69,97.57,97.69,2131.0,89.7134,89.7686,89.6583,89.7686,2131.0
2015-08-14 13:10:00,97.68,97.91,97.67,97.87,6581.0,89.7594,89.9707,89.7502,89.934,6581.0
2015-08-14 13:20:00,97.9,97.9,97.62,97.62,9134.0,89.9615,89.9615,89.7042,89.7042,9134.0
2015-08-14 13:30:00,97.69,97.75,97.61,97.63,8316.0,89.7686,89.8237,89.6951,89.7134,8316.0
2015-08-14 13:40:00,97.64,97.71,97.51,97.51,8889.0,89.7226,89.7869,89.6032,89.6032,8889.0
2015-08-14 13:50:00,97.6,97.7,97.58,97.7,4649.0,89.6859,89.7778,89.6675,89.7778,4649.0
2015-08-14 14:00:00,97.7,97.72,97.63,97.67,9121.0,89.7778,89.7961,89.7134,89.7502,9121.0
2015-08-14 14:10:00,97.72,97.73,97.61,97.63,2587.0,89.7961,89.8053,89.6951,89.7134,2587.0
2015-08-14 14:20:00,97.61,97.68,97.57,97.61,4243.0,89.6951,89.7594,89.6583,89.6951,4243.0
2015-08-14 14:30:00,97.59,97.75,97.57,97.73,7666.0,89.6767,89.8237,89.6583,89.8053,7666.0
2015-08-14 14:40:00,97.72,97.75,97.69,97.71,7247.0,89.7961,89.8237,89.7686,89.7869,7247.0
2015-08-14 14:50:00,97.71,97.75,97.69,97.72,6302.0,89.7869,89.8237,89.7686,89.7961,6302.0
2015-08-14 15:00:00,97.71,97.77,97.68,97.69,14631.0,89.7869,89.8421,89.7594,89.7686,14631.0
2015-08-14 15:10:00,97.7,97.72,97.62,97.64,8270.0,89.7778,89.7961,89.7042,89.7226,8270.0
2015-08-14 15:20:00,97.64,97.75,97.64,97.73,13458.0,89.7226,89.8237,89.7226,89.8053,13458.0
2015-08-14 15:30:00,97.74,97.75,97.7,97.73,13622.0,89.8145,89.8237,89.7778,89.8053,13622.0
2015-08-14 15:40:00,97.72,97.84,97.71,97.82,15272.0,89.7961,89.9064,89.7869,89.888,15272.0
2015-08-14 15:50:00,97.82,97.85,97.72,97.75,71976.0,89.888,89.9156,89.7961,89.8237,71976.0
2015-08-17 09:30:00,98.62,98.62,97.64,97.75,30698.0,90.6232,90.6232,89.7226,89.8237,30698.0
2015-08-17 09:40:00,97.81,98.09,97.32,97.84,13571.0,89.8788,90.1361,89.4286,89.9064,13571.0
2015-08-17 09:50:00,97.83,97.89,97.27,97.44,35676.0,89.8972,89.9524,89.3826,89.5388,35676.0
2015-08-17 10:00:00,97.46,97.93,97.4,97.67,47263.0,89.5572,89.9891,89.5021,89.7502,47263.0
2015-08-17 10:10:00,97.53,97.91,97.5,97.74,51050.0,89.6215,89.9707,89.594,89.8145,51050.0
2015-08-17 10:20:00,97.75,98.16,97.71,98.08,21711.0,89.8237,90.2005,89.7869,90.1269,21711.0
2015-08-17 10:30:00,97.99,98.01,97.83,97.91,10753.0,90.0442,90.0626,89.8972,89.9707,10753.0
2015-08-17 10:40:00,97.87,98.04,97.87,97.88,20026.0,89.934,90.0902,89.934,89.9432,20026.0
2015-08-17 10:50:00,97.95,98.08,97.92,98.03,22950.0,90.0075,90.1269,89.9799,90.081,22950.0
2015-08-17 11:00:00,98.03,98.29,97.97,98.25,29349.0,90.081,90.3199,90.0259,90.2832,29349.0
2015-08-17 11:10:00,98.4,98.44,98.17,98.24,4932.0,90.421,90.4578,90.2096,90.274,4932.0
2015-08-17 11:20:00,98.24,98.28,98.15,98.2,3865.0,90.274,90.3107,90.1913,90.2372,3865.0
2015-08-17 11:30:00,98.2,98.29,98.16,98.26,3976.0,90.2372,90.3199,90.2005,90.2923,3976.0
2015-08-17 11:40:00,98.29,98.3,97.99,98.3,15693.0,90.3199,90.3291,90.0442,90.3291,15693.0
2015-08-17 11:50:00,98.37,98.43,98.26,98.33,7343.0,90.3934,90.4486,90.2923,90.3567,7343.0
2015-08-17 12:00:00,98.33,98.47,98.28,98.46,7237.0,90.3567,90.4853,90.3107,90.4761,7237.0
2015-08-17 12:10:00,98.43,98.48,98.37,98.4,3551.0,90.4486,90.4945,90.3934,90.421,3551.0
2015-08-17 12:20:00,98.32,98.53,98.32,98.46,7315.0,90.3475,90.5405,90.3475,90.4761,7315.0
2015-08-17 12:30:00,98.35,98.69,98.35,98.65,8626.0,90.3751,90.6875,90.3751,90.6507,8626.0
2015-08-17 12:40:00,98.68,98.8,98.49,98.62,46196.0,90.6783,90.7886,90.5037,90.6232,46196.0
2015-08-17 12:50:00,98.56,98.66,98.51,98.66,3900.0,90.568,90.6599,90.5221,90.6599,3900.0
2015-08-17 13:00:00,98.62,98.65,98.56,98.59,3498.0,90.6232,90.6507,90.568,90.5956,3498.0
2015-08-17 13:10:00,98.59,98.75,98.59,98.68,8284.0,90.5956,90.7426,90.5956,90.6783,8284.0
2015-08-17 13:20:00,98.7,98.79,98.64,98.71,12045.0,90.6967,90.7794,90.6415,90.7059,12045.0
2015-08-17 13:30:00,98.72,98.8,98.69,98.79,8829.0,90.715,90.7886,90.6875,90.7794,8829.0
2015-08-17 13:40:00,98.79,98.84,98.64,98.65,26071.0,90.7794,90.8253,90.6415,90.6507,26071.0
2015-08-17 13:50:00,98.69,98.91,98.68,98.87,4520.0,90.6875,90.8896,90.6783,90.8529,4520.0
2015-08-17 14:00:00,98.91,98.94,98.81,98.88,12261.0,90.8896,90.9172,90.7978,90.8621,12261.0
2015-08-17 14:10:00,98.86,99.04,98.86,99.04,18435.0,90.8437,91.0091,90.8437,91.0091,18435.0
2015-08-17 14:20:00,99.04,99.04,98.91,98.91,14167.0,91.0091,91.0091,90.8896,90.8896,14167.0
2015-08-17 14:30:00,98.91,98.97,98.9,98.94,8036.0,90.8896,90.9448,90.8805,90.9172,8036.0
2015-08-17 14:40:00,98.94,98.99,98.86,98.86,13071.0,90.9172,90.9632,90.8437,90.8437,13071.0
2015-08-17 14:50:00,98.86,98.86,98.79,98.82,5678.0,90.8437,90.8437,90.7794,90.8069,5678.0
2015-08-17 15:00:00,98.84,98.84,98.75,98.75,21182.0,90.8253,90.8253,90.7426,90.7426,21182.0
2015-08-17 15:10:00,98.77,98.82,98.74,98.79,17754.0,90.761,90.8069,90.7334,90.7794,17754.0
2015-08-17 15:20:00,98.79,98.83,98.77,98.83,20597.0,90.7794,90.8161,90.761,90.8161,20597.0
2015-08-17 15:30:00,98.83,98.96,98.76,98.78,25273.0,90.8161,90.9356,90.7518,90.7702,25273.0
2015-08-17 15:40:00,98.79,98.92,98.78,98.8,39784.0,90.7794,90.8988,90.7702,90.7886,39784.0
2015-08-17 15:50:00,98.79,98.81,98.74,98.77,62937.0,90.7794,90.7978,90.7334,90.761,62937.0
2015-08-18 09:30:00,98.79,99.21,98.79,99.01,16971.0,90.7794,91.1653,90.7794,90.9815,16971.0
2015-08-18 09:40:00,98.89,98.89,98.34,98.73,5290.0,90.8713,90.8713,90.3659,90.7242,5290.0
2015-08-18 09:50:00,98.81,99.22,98.81,99.1,15762.0,90.7978,91.1745,90.7978,91.0642,15762.0
2015-08-18 10:00:00,99.06,99.24,98.82,99.23,18650.0,91.0275,91.1929,90.8069,91.1837,18650.0
2015-08-18 10:10:00,99.15,99.28,98.97,99.28,8964.0,91.1102,91.2296,90.9448,91.2296,8964.0
2015-08-18 10:20:00,99.28,99.38,99.22,99.31,23325.0,91.2296,91.3215,91.1745,91.2572,23325.0
2015-08-18 10:30:00,99.24,99.41,99.17,99.25,19231.0,91.1929,91.3491,91.1286,91.2021,19231.0
2015-08-18 10:40:00,99.35,99.37,99.19,99.25,15800.0,91.294,91.3123,91.1469,91.2021,15800.0
2015-08-18 10:50:00,99.24,99.4,99.19,99.26,25527.0,91.1929,91.3399,91.1469,91.2113,25527.0
2015-08-18 11:00:00,99.27,99.3,99.19,99.26,9144.0,91.2205,91.248,91.1469,91.2113,9144.0
2015-08-18 11:10:00,99.27,99.37,99.14,99.2,8618.0,91.2205,91.3123,91.101,91.1561,8618.0
2015-08-18 11:20:00,99.22,99.26,99.1,99.1,7397.0,91.1745,91.2113,91.0642,91.0642,7397.0
2015-08-18 11:30:00,99.04,99.06,98.87,98.88,5919.0,91.0091,91.0275,90.8529,90.8621,5919.0
2015-08-18 11:40:00,98.91,99.01,98.83,98.93,5700.0,90.8896,90.9815,90.8161,90.908,5700.0
2015-08-18 11:50:00,98.88,98.94,98.68,98.71,7300.0,90.8621,90.9172,90.6783,90.7059,7300.0
2015-08-18 12:00:00,98.74,98.86,98.69,98.76,7100.0,90.7334,90.8437,90.6875,90.7518,7100.0
2015-08-18 12:10:00,98.83,98.85,98.7,98.73,12228.0,90.8161,90.8345,90.6967,90.7242,12228.0
2015-08-18 12:20:00,98.68,98.87,98.61,98.84,5175.0,90.6783,90.8529,90.614,90.8253,5175.0
2015-08-18 12:30:00,98.77,98.85,98.67,98.79,9400.0,90.761,90.8345,90.6691,90.7794,9400.0
2015-08-18 12:40:00,98.79,98.88,98.73,98.86,5009.0,90.7794,90.8621,90.7242,90.8437,5009.0
2015-08-18 12:50:00,98.84,98.88,98.76,98.76,4331.0,90.8253,90.8621,90.7518,90.7518,4331.0
2015-08-18 13:00:00,98.69,98.7,98.46,98.52,5012.0,90.6875,90.6967,90.4761,90.5313,5012.0
2015-08-18 13:10:00,98.52,98.74,98.52,98.72,11760.0,90.5313,90.7334,90.5313,90.715,11760.0
2015-08-18 13:20:00,98.7,98.75,98.62,98.71,24891.0,90.6967,90.7426,90.6232,90.7059,24891.0
2015-08-18 13:30:00,98.79,98.8,98.68,98.72,7012.0,90.7794,90.7886,90.6783,90.715,7012.0
2015-08-18 13:40:00,98.73,98.76,98.6,98.63,5438.0,90.7242,90.7518,90.6048,90.6323,5438.0
2015-08-18 13:50:00,98.58,98.65,98.5,98.5,6659.0,90.5864,90.6507,90.5129,90.5129,6659.0
2015-08-18 14:00:00,98.49,98.56,98.42,98.56,5027.0,90.5037,90.568,90.4394,90.568,5027.0
2015-08-18 14:10:00,98.58,98.76,98.51,98.68,11106.0,90.5864,90.7518,90.5221,90.6783,11106.0
2015-08-18 14:20:00,98.69,98.71,98.57,98.64,11232.0,90.6875,90.7059,90.5772,90.6415,11232.0
2015-08-18 14:30:00,98.58,98.77,98.58,98.77,19928.0,90.5864,90.761,90.5864,90.761,19928.0
2015-08-18 14:40:00,98.75,98.76,98.65,98.76,11595.0,90.7426,90.7518,90.6507,90.7518,11595.0
2015-08-18 14:50:00,98.75,98.77,98.66,98.74,34058.0,90.7426,90.761,90.6599,90.7334,34058.0
2015-08-18 15:00:00,98.71,98.81,98.69,98.79,18846.0,90.7059,90.7978,90.6875,90.7794,18846.0
2015-08-18 15:10:00,98.78,98.99,98.78,98.97,16668.0,90.7702,90.9632,90.7702,90.9448,16668.0
2015-08-18 15:20:00,98.99,99.09,98.96,99.09,19658.0,90.9632,91.055,90.9356,91.055,19658.0
2015-08-18 15:30:00,99.1,99.1,98.93,99.03,17657.0,91.0642,91.0642,90.908,90.9999,17657.0
2015-08-18 15:40:00,99.02,99.02,98.89,98.92,36488.0,90.9907,90.9907,90.8713,90.8988,36488.0
2015-08-18 15:50:00,98.92,99.13,98.89,99.04,62384.0,90.8988,91.0918,90.8713,91.0091,62384.0
2015-08-19 09:30:00,98.39,98.86,97.97,98.17,12750.0,90.4118,90.8437,90.0259,90.2096,12750.0
2015-08-19 09:40:00,98.15,98.32,97.75,97.75,21115.0,90.1913,90.3475,89.8237,89.8237,21115.0
2015-08-19 09:50:00,97.79,97.87,97.68,97.68,15878.0,89.8605,89.934,89.7594,89.7594,15878.0
2015-08-19 10:00:00,97.68,98.11,97.56,98.09,12756.0,89.7594,90.1545,89.6491,90.1361,12756.0
2015-08-19 10:10:00,98.08,98.24,97.92,97.92,15004.0,90.1269,90.274,89.9799,89.9799,15004.0
2015-08-19 10:20:00,97.95,98.14,97.93,98.0,7085.0,90.0075,90.1821,89.9891,90.0534,7085.0
2015-08-19 10:30:00,98.11,98.14,97.84,97.84,2200.0,90.1545,90.1821,89.9064,89.9064,2200.0
2015-08-19 10:40:00,97.89,97.91,97.45,97.5,16960.0,89.9524,89.9707,89.548,89.594,16960.0
2015-08-19 10:50:00,97.42,97.59,97.28,97.32,14628.0,89.5205,89.6767,89.3918,89.4286,14628.0
2015-08-19 11:00:00,97.36,97.6,97.32,97.49,9938.0,89.4653,89.6859,89.4286,89.5848,9938.0
2015-08-19 11:10:00,97.47,97.48,97.28,97.38,7200.0,89.5664,89.5756,89.3918,89.4837,7200.0
2015-08-19 11:20:00,97.34,97.54,97.24,97.24,13344.0,89.4469,89.6307,89.3551,89.3551,13344.0
2015-08-19 11:30:00,97.24,97.66,97.24,97.65,30666.0,89.3551,89.741,89.3551,89.7318,30666.0
2015-08-19 11:40:00,97.64,97.66,97.2,97.2,20156.0,89.7226,89.741,89.3183,89.3183,20156.0
2015-08-19 11:50:00,97.22,97.27,97.0,97.03,19917.0,89.3367,89.3826,89.1345,89.1621,19917.0
2015-08-19 12:00:00,97.08,97.08,96.85,96.92,11180.0,89.208,89.208,88.9967,89.061,11180.0
2015-08-19 12:10:00,96.86,96.88,96.5,96.53,18383.0,89.0059,89.0242,88.6751,88.7026,18383.0
2015-08-19 12:20:00,96.52,96.55,96.24,96.31,13500.0,88.6934,88.721,88.4361,88.5005,13500.0
2015-08-19 12:30:00,96.31,96.61,96.3,96.61,10063.0,88.5005,88.7761,88.4913,88.7761,10063.0
2015-08-19 12:40:00,96.59,96.7,96.54,96.6,16711.0,88.7578,88.8588,88.7118,88.767,16711.0
2015-08-19 12:50:00,96.61,96.61,96.27,96.35,9299.0,88.7761,88.7761,88.4637,88.5372,9299.0
2015-08-19 13:00:00,96.43,96.67,96.43,96.67,9450.0,88.6107,88.8313,88.6107,88.8313,9450.0
2015-08-19 13:10:00,96.63,96.78,96.63,96.75,4423.0,88.7945,88.9324,88.7945,88.9048,4423.0
2015-08-19 13:20:00,96.74,96.74,96.52,96.52,9936.0,88.8956,88.8956,88.6934,88.6934,9936.0
2015-08-19 13:30:00,96.57,96.62,96.49,96.52,6126.0,88.7394,88.7853,88.6659,88.6934,6126.0
2015-08-19 13:40:00,96.54,96.93,96.54,96.88,7744.0,88.7118,89.0702,88.7118,89.0242,7744.0
2015-08-19 13:50:00,96.85,96.85,96.56,96.63,12780.0,88.9967,88.9967,88.7302,88.7945,12780.0
2015-08-19 14:00:00,96.66,97.11,96.63,97.02,7126.0,88.8221,89.2356,88.7945,89.1529,7126.0
2015-08-19 14:10:00,97.08,97.45,97.03,97.18,24006.0,89.208,89.548,89.1621,89.2999,24006.0
2015-08-19 14:20:00,97.18,97.32,97.06,97.08,7200.0,89.2999,89.4286,89.1897,89.208,7200.0
2015-08-19 14:30:00,97.1,97.11,96.97,97.01,8208.0,89.2264,89.2356,89.107,89.1437,8208.0
2015-08-19 14:40:00,97.01,97.04,96.68,96.9,10631.0,89.1437,89.1713,88.8405,89.0426,10631.0
2015-08-19 14:50:00,96.86,96.89,96.53,96.72,11189.0,89.0059,89.0334,88.7026,88.8772,11189.0
2015-08-19 15:00:00,96.74,96.99,96.69,96.94,12936.0,88.8956,89.1253,88.8497,89.0794,12936.0
2015-08-19 15:10:00,96.89,96.97,96.83,96.89,17305.0,89.0334,89.107,88.9783,89.0334,17305.0
2015-08-19 15:20:00,96.88,97.03,96.82,96.97,12609.0,89.0242,89.1621,88.9691,89.107,12609.0
2015-08-19 15:30:00,97.0,97.04,96.8,96.83,9316.0,89.1345,89.1713,88.9507,88.9783,9316.0
2015-08-19 15:40:00,96.82,97.04,96.82,96.98,17762.0,88.9691,89.1713,88.9691,89.1161,17762.0
2015-08-19 15:50:00,96.94,97.01,96.78,96.78,40729.0,89.0794,89.1437,88.9324,88.9324,40729.0
2015-08-20 09:30:00,95.9,96.38,95.26,96.12,18025.0,88.1237,88.5648,87.5356,88.3259,18025.0
2015-08-20 09:40:00,96.08,96.15,95.5,95.76,8930.0,88.2891,88.3534,87.7562,87.9951,8930.0
2015-08-20 09:50:00,95.68,95.88,95.35,95.46,12724.0,87.9216,88.1053,87.6183,87.7194,12724.0
2015-08-20 10:00:00,95.33,95.33,94.89,95.26,28988.0,87.5999,87.5999,87.1956,87.5356,28988.0
2015-08-20 10:10:00,95.27,95.43,95.06,95.06,22662.0,87.5448,87.6918,87.3518,87.3518,22662.0
2015-08-20 10:20:00,95.03,95.03,94.53,94.94,61450.0,87.3243,87.3243,86.8648,87.2416,61450.0
2015-08-20 10:30:00,94.94,95.27,94.89,95.18,32916.0,87.2416,87.5448,87.1956,87.4621,32916.0
2015-08-20 10:40:00,95.16,95.52,95.04,95.52,10192.0,87.4437,87.7745,87.3335,87.7745,10192.0
2015-08-20 10:50:00,95.55,95.58,95.18,95.22,6891.0,87.8021,87.8297,87.4621,87.4989,6891.0
2015-08-20 11:00:00,95.17,95.41,95.15,95.16,9167.0,87.4529,87.6734,87.4345,87.4437,9167.0
2015-08-20 11:10:00,95.23,95.37,95.12,95.14,9856.0,87.508,87.6367,87.407,87.4253,9856.0
2015-08-20 11:20:00,95.13,95.38,95.06,95.28,6702.0,87.4162,87.6459,87.3518,87.554,6702.0
2015-08-20 11:30:00,95.23,95.28,95.08,95.22,5338.0,87.508,87.554,87.3702,87.4989,5338.0
2015-08-20 11:40:00,95.23,95.34,95.13,95.19,12017.0,87.508,87.6091,87.4162,87.4713,12017.0
2015-08-20 11:50:00,95.21,95.38,95.1,95.38,3052.0,87.4897,87.6459,87.3886,87.6459,3052.0
2015-08-20 12:00:00,95.38,95.38,95.01,95.06,23343.0,87.6459,87.6459,87.3059,87.3518,23343.0
2015-08-20 12:10:00,95.12,95.13,94.9,95.07,2469.0,87.407,87.4162,87.2048,87.361,2469.0
2015-08-20 12:20:00,95.08,95.08,94.8,94.8,4400.0,87.3702,87.3702,87.1129,87.1129,4400.0
2015-08-20 12:30:00,94.82,95.02,94.78,94.81,5351.0,87.1313,87.3151,87.0945,87.1221,5351.0
2015-08-20 12:40:00,94.8,94.87,94.57,94.65,9240.0,87.1129,87.1772,86.9016,86.9751,9240.0
2015-08-20 12:50:00,94.66,94.66,94.11,94.13,39695.0,86.9843,86.9843,86.4789,86.4972,39695.0
2015-08-20 13:00:00,94.1,94.28,94.01,94.09,42628.0,86.4697,86.6351,86.387,86.4605,42628.0
2015-08-20 13:10:00,94.09,94.18,93.94,94.02,55614.0,86.4605,86.5432,86.3226,86.3962,55614.0
2015-08-20 13:20:00,94.02,94.07,93.82,93.87,103542.0,86.3962,86.4421,86.2124,86.2583,103542.0
2015-08-20 13:30:00,93.87,94.03,93.64,93.64,36378.0,86.2583,86.4053,86.047,86.047,36378.0
2015-08-20 13:40:00,93.61,93.75,93.42,93.55,64229.0,86.0194,86.1481,85.8448,85.9643,64229.0
2015-08-20 13:50:00,93.6,93.66,93.49,93.66,69237.0,86.0102,86.0654,85.9091,86.0654,69237.0
2015-08-20 14:00:00,93.66,93.66,93.41,93.55,15163.0,86.0654,86.0654,85.8356,85.9643,15163.0
2015-08-20 14:10:00,93.48,93.6,93.43,93.51,24185.0,85.8999,86.0102,85.854,85.9275,24185.0
2015-08-20 14:20:00,93.53,93.59,93.47,93.52,22883.0,85.9459,86.001,85.8908,85.9367,22883.0
2015-08-20 14:30:00,93.49,93.5,93.32,93.42,10455.0,85.9091,85.9183,85.7529,85.8448,10455.0
2015-08-20 14:40:00,93.44,93.44,93.19,93.2,23201.0,85.8632,85.8632,85.6335,85.6427,23201.0
2015-08-20 14:50:00,93.2,93.5,93.17,93.37,13209.0,85.6427,85.9183,85.6151,85.7989,13209.0
2015-08-20 15:00:00,93.36,93.6,93.34,93.56,29472.0,85.7897,86.0102,85.7713,85.9735,29472.0
2015-08-20 15:10:00,93.58,93.6,93.41,93.51,21255.0,85.9918,86.0102,85.8356,85.9275,21255.0
2015-08-20 15:20:00,93.52,93.93,93.49,93.9,28037.0,85.9367,86.3135,85.9091,86.2859,28037.0
2015-08-20 15:30:00,93.87,93.91,93.61,93.64,43771.0,86.2583,86.2951,86.0194,86.047,43771.0
2015-08-20 15:40:00,93.64,93.75,93.48,93.48,53375.0,86.047,86.1481,85.8999,85.8999,53375.0
2015-08-20 15:50:00,93.48,93.54,93.31,93.39,85268.0,85.8999,85.9551,85.7437,85.8172,85268.0
2015-08-21 09:30:00,92.5,92.5,91.76,92.19,56619.0,85.0921,85.0921,84.4114,84.807,56619.0
2015-08-21 09:40:00,92.2,92.31,91.97,92.17,31816.0,84.8162,84.9174,84.6046,84.7886,31816.0
2015-08-21 09:50:00,92.19,92.86,92.15,92.67,17678.0,84.807,85.4233,84.7702,85.2485,17678.0
2015-08-21 10:00:00,92.66,93.05,92.66,92.87,22241.0,85.2393,85.5981,85.2393,85.4325,22241.0
2015-08-21 10:10:00,92.81,92.89,92.67,92.81,17838.0,85.3773,85.4509,85.2485,85.3773,17838.0
2015-08-21 10:20:00,92.71,92.87,92.44,92.47,13869.0,85.2853,85.4325,85.037,85.0645,13869.0
2015-08-21 10:30:00,92.45,92.45,91.91,92.04,8098.0,85.0462,85.0462,84.5494,84.669,8098.0
2015-08-21 10:40:00,92.02,92.16,91.83,91.83,13645.0,84.6506,84.7794,84.4758,84.4758,13645.0
2015-08-21 10:50:00,91.84,92.04,91.71,91.86,16812.0,84.485,84.669,84.3654,84.5034,16812.0
2015-08-21 11:00:00,91.84,91.87,91.64,91.64,23709.0,84.485,84.5126,84.301,84.301,23709.0
2015-08-21 11:10:00,91.63,91.63,91.15,91.46,17545.0,84.2918,84.2918,83.8503,84.1354,17545.0
2015-08-21 11:20:00,91.46,91.47,91.05,91.44,24289.0,84.1354,84.1446,83.7583,84.117,24289.0
2015-08-21 11:30:00,91.33,91.47,91.03,91.04,10884.0,84.0158,84.1446,83.7399,83.7491,10884.0
2015-08-21 11:40:00,91.0,91.1,90.8,91.09,13239.0,83.7123,83.8043,83.5283,83.7951,13239.0
2015-08-21 11:50:00,91.08,91.45,91.03,91.41,23583.0,83.7859,84.1262,83.7399,84.0894,23583.0
2015-08-21 12:00:00,91.37,92.01,91.31,92.0,16650.0,84.0526,84.6414,83.9974,84.6322,16650.0
2015-08-21 12:10:00,92.01,92.09,91.84,92.07,16891.0,84.6414,84.715,84.485,84.6966,16891.0
2015-08-21 12:20:00,92.07,92.13,91.85,92.05,18709.0,84.6966,84.7518,84.4942,84.6782,18709.0
2015-08-21 12:30:00,92.05,92.23,91.99,92.01,12018.0,84.6782,84.8438,84.623,84.6414,12018.0
2015-08-21 12:40:00,91.93,91.98,91.72,91.96,25038.0,84.5678,84.6138,84.3746,84.5954,25038.0
2015-08-21 12:50:00,91.99,92.0,91.39,91.39,27173.0,84.623,84.6322,84.071,84.071,27173.0
2015-08-21 13:00:00,91.5,91.55,91.22,91.31,6900.0,84.1722,84.2182,83.9147,83.9974,6900.0
2015-08-21 13:10:00,91.38,91.48,91.33,91.38,6700.0,84.0618,84.1538,84.0158,84.0618,6700.0
2015-08-21 13:20:00,91.4,91.57,91.4,91.51,32351.0,84.0802,84.2366,84.0802,84.1814,32351.0
2015-08-21 13:30:00,91.52,91.87,91.29,91.86,9630.0,84.1906,84.5126,83.979,84.5034,9630.0
2015-08-21 13:40:00,91.87,92.16,91.85,92.05,16370.0,84.5126,84.7794,84.4942,84.6782,16370.0
2015-08-21 13:50:00,92.0,92.33,91.96,92.33,21743.0,84.6322,84.9358,84.5954,84.9358,21743.0
2015-08-21 14:00:00,92.33,92.78,92.28,92.77,16602.0,84.9358,85.3497,84.8898,85.3405,16602.0
2015-08-21 14:10:00,92.69,92.75,92.13,92.25,33311.0,85.2669,85.3221,84.7518,84.8622,33311.0
2015-08-21 14:20:00,92.24,92.33,92.13,92.2,8611.0,84.853,84.9358,84.7518,84.8162,8611.0
2015-08-21 14:30:00,92.22,92.25,91.94,92.02,26898.0,84.8346,84.8622,84.577,84.6506,26898.0
2015-08-21 14:40:00,92.03,92.23,91.91,91.96,27777.0,84.6598,84.8438,84.5494,84.5954,27777.0
2015-08-21 14:50:00,92.0,92.04,91.81,91.9,56122.0,84.6322,84.669,84.4574,84.5402,56122.0
2015-08-21 15:00:00,91.9,92.31,91.85,92.14,53737.0,84.5402,84.9174,84.4942,84.761,53737.0
2015-08-21 15:10:00,92.13,92.17,91.42,91.97,30880.0,84.7518,84.7886,84.0986,84.6046,30880.0
2015-08-21 15:20:00,91.91,92.16,91.85,92.09,33028.0,84.5494,84.7794,84.4942,84.715,33028.0
2015-08-21 15:30:00,92.06,92.1,91.82,92.0,38066.0,84.6874,84.7242,84.4666,84.6322,38066.0
2015-08-21 15:40:00,92.01,92.31,91.95,92.23,62847.0,84.6414,84.9174,84.5862,84.8438,62847.0
2015-08-21 15:50:00,92.22,92.29,91.61,91.71,95391.0,84.8346,84.899,84.2734,84.3654,95391.0
2015-08-24 09:30:00,87.06,87.53,86.59,87.32,6809.0,80.0878,80.5202,79.6554,80.327,6809.0
2015-08-24 09:40:00,87.87,89.06,87.75,87.75,72901.0,80.8329,81.9276,80.7225,80.7225,72901.0
2015-08-24 09:50:00,87.88,88.01,86.83,87.78,41817.0,80.8421,80.9617,79.8762,80.7501,41817.0
2015-08-24 10:00:00,87.69,88.98,87.26,88.67,42977.0,80.6674,81.854,80.2718,81.5689,42977.0
2015-08-24 10:10:00,88.8,89.31,88.57,89.16,27524.0,81.6885,82.1576,81.4769,82.0196,27524.0
2015-08-24 10:20:00,89.13,89.74,89.07,89.28,24928.0,81.992,82.5532,81.9368,82.13,24928.0
2015-08-24 10:30:00,89.28,89.28,87.75,88.8,31128.0,82.13,82.13,80.7225,81.6885,31128.0
2015-08-24 10:40:00,88.66,88.96,88.3,88.73,22442.0,81.5597,81.8356,81.2285,81.6241,22442.0
2015-08-24 10:50:00,88.65,88.91,88.49,88.77,31218.0,81.5505,81.7897,81.4033,81.6609,31218.0
2015-08-24 11:00:00,88.86,88.96,88.41,88.48,59434.0,81.7437,81.8356,81.3297,81.3941,59434.0
2015-08-24 11:10:00,88.5,88.78,88.16,88.3,41612.0,81.4125,81.6701,81.0997,81.2285,41612.0
2015-08-24 11:20:00,88.27,88.65,88.21,88.5,42861.0,81.2009,81.5505,81.1457,81.4125,42861.0
2015-08-24 11:30:00,88.55,89.32,88.49,89.32,32372.0,81.4585,82.1668,81.4033,82.1668,32372.0
2015-08-24 11:40:00,89.34,90.33,89.22,90.32,140361.0,82.1852,83.0959,82.0748,83.0867,140361.0
2015-08-24 11:50:00,90.34,91.51,90.34,91.25,143833.0,83.1051,84.1814,83.1051,83.9423,143833.0
2015-08-24 12:00:00,91.29,91.32,90.5,90.63,249641.0,83.979,84.0066,83.2523,83.3719,249641.0
2015-08-24 12:10:00,90.64,91.42,90.62,91.42,37779.0,83.3811,84.0986,83.3627,84.0986,37779.0
2015-08-24 12:20:00,91.43,91.92,91.29,91.75,41304.0,84.1078,84.5586,83.979,84.4022,41304.0
2015-08-24 12:30:00,91.75,91.75,91.36,91.47,85556.0,84.4022,84.4022,84.0434,84.1446,85556.0
2015-08-24 12:40:00,91.44,91.63,90.91,90.91,80785.0,84.117,84.2918,83.6295,83.6295,80785.0
2015-08-24 12:50:00,91.01,91.22,90.8,91.0,21705.0,83.7215,83.9147,83.5283,83.7123,21705.0
2015-08-24 13:00:00,91.01,91.38,90.95,91.3,29969.0,83.7215,84.0618,83.6663,83.9882,29969.0
2015-08-24 13:10:00,91.38,91.38,91.06,91.22,57627.0,84.0618,84.0618,83.7675,83.9147,57627.0
2015-08-24 13:20:00,91.18,91.18,90.44,90.56,12609.0,83.8779,83.8779,83.1971,83.3075,12609.0
2015-08-24 13:30:00,90.44,90.44,89.86,89.99,9910.0,83.1971,83.1971,82.6636,82.7832,9910.0
2015-08-24 13:40:00,89.99,90.21,89.92,90.15,14974.0,82.7832,82.9855,82.7188,82.9303,14974.0
2015-08-24 13:50:00,90.14,90.14,89.42,89.42,15012.0,82.9211,82.9211,82.2588,82.2588,15012.0
2015-08-24 14:00:00,89.47,89.62,89.06,89.06,21138.0,82.3048,82.4428,81.9276,81.9276,21138.0
2015-08-24 14:10:00,89.1,89.13,88.35,88.69,68799.0,81.9644,81.992,81.2745,81.5873,68799.0
2015-08-24 14:20:00,88.77,89.01,88.42,88.48,21769.0,81.6609,81.8816,81.3389,81.3941,21769.0
2015-08-24 14:30:00,88.52,89.0,88.46,88.92,16047.0,81.4309,81.8724,81.3757,81.7989,16047.0
2015-08-24 14:40:00,88.91,88.96,88.1,88.26,33230.0,81.7897,81.8356,81.0445,81.1917,33230.0
2015-08-24 14:50:00,88.3,88.37,87.43,87.52,35856.0,81.2285,81.2929,80.4282,80.511,35856.0
2015-08-24 15:00:00,87.5,88.31,87.33,88.31,82223.0,80.4926,81.2377,80.3362,81.2377,82223.0
2015-08-24 15:10:00,88.26,88.34,87.78,87.86,59141.0,81.1917,81.2653,80.7501,80.8237,59141.0
2015-08-24 15:20:00,87.86,88.12,87.74,87.87,89204.0,80.8237,81.0629,80.7134,80.8329,89204.0
2015-08-24 15:30:00,87.88,89.01,87.62,89.0,65671.0,80.8421,81.8816,80.603,81.8724,65671.0
2015-08-24 15:40:00,88.9,89.82,88.67,88.75,76768.0,81.7805,82.6268,81.5689,81.6425,76768.0
2015-08-24 15:50:00,88.72,89.27,88.34,88.37,158609.0,81.6149,82.1208,81.2653,81.2929,158609.0
2015-08-25 09:30:00,91.25,91.25,90.2,90.6,78660.0,83.9423,83.9423,82.9763,83.3443,78660.0
2015-08-25 09:40:00,90.59,90.96,90.0,90.14,81319.0,83.3351,83.6755,82.7924,82.9211,81319.0
2015-08-25 09:50:00,90.15,90.31,89.85,90.3,42896.0,82.9303,83.0775,82.6544,83.0683,42896.0
2015-08-25 10:00:00,90.11,90.21,89.71,90.21,13502.0,82.8935,82.9855,82.5256,82.9855,13502.0
2015-08-25 10:10:00,90.19,90.43,90.0,90.0,47214.0,82.9671,83.1879,82.7924,82.7924,47214.0
2015-08-25 10:20:00,90.03,90.03,89.34,89.38,36703.0,82.82,82.82,82.1852,82.222,36703.0
2015-08-25 10:30:00,89.38,89.38,88.86,88.97,30952.0,82.222,82.222,81.7437,81.8448,30952.0
2015-08-25 10:40:00,89.03,89.14,88.75,88.93,17604.0,81.9,82.0012,81.6425,81.808,17604.0
2015-08-25 10:50:00,89.0,89.0,88.78,88.87,13030.0,81.8724,81.8724,81.6701,81.7529,13030.0
2015-08-25 11:00:00,88.99,89.01,88.63,89.0,43271.0,81.8632,81.8816,81.5321,81.8724,43271.0
2015-08-25 11:10:00,89.05,89.36,88.96,89.26,98871.0,81.9184,82.2036,81.8356,82.1116,98871.0
2015-08-25 11:20:00,89.25,89.61,89.16,89.25,78034.0,82.1024,82.4336,82.0196,82.1024,78034.0
2015-08-25 11:30:00,89.25,89.29,89.0,89.19,12330.0,82.1024,82.1392,81.8724,82.0472,12330.0
2015-08-25 11:40:00,89.22,89.55,89.0,89.39,21309.0,82.0748,82.3784,81.8724,82.2312,21309.0
2015-08-25 11:50:00,89.39,89.59,89.33,89.42,22759.0,82.2312,82.4152,82.176,82.2588,22759.0
2015-08-25 12:00:00,89.45,89.56,89.37,89.37,12232.0,82.2864,82.3876,82.2128,82.2128,12232.0
2015-08-25 12:10:00,89.34,89.48,89.24,89.3,11938.0,82.1852,82.314,82.0932,82.1484,11938.0
2015-08-25 12:20:00,89.3,89.56,89.3,89.51,14787.0,82.1484,82.3876,82.1484,82.3416,14787.0
2015-08-25 12:30:00,89.46,89.59,89.42,89.48,6889.0,82.2956,82.4152,82.2588,82.314,6889.0
2015-08-25 12:40:00,89.44,89.59,89.4,89.44,6406.0,82.2772,82.4152,82.2404,82.2772,6406.0
2015-08-25 12:50:00,89.48,89.53,89.25,89.27,7941.0,82.314,82.36,82.1024,82.1208,7941.0
2015-08-25 13:00:00,89.3,89.43,89.16,89.27,6303.0,82.1484,82.268,82.0196,82.1208,6303.0
2015-08-25 13:10:00,89.24,89.32,88.73,88.73,20220.0,82.0932,82.1668,81.6241,81.6241,20220.0
2015-08-25 13:20:00,88.81,88.93,88.26,88.31,21072.0,81.6977,81.808,81.1917,81.2377,21072.0
2015-08-25 13:30:00,88.29,88.66,88.27,88.49,77245.0,81.2193,81.5597,81.2009,81.4033,77245.0
2015-08-25 13:40:00,88.4,88.45,88.2,88.29,28603.0,81.3205,81.3665,81.1365,81.2193,28603.0
2015-08-25 13:50:00,88.25,88.59,88.24,88.49,49446.0,81.1825,81.4953,81.1733,81.4033,49446.0
2015-08-25 14:00:00,88.47,88.54,88.22,88.22,21230.0,81.3849,81.4493,81.1549,81.1549,21230.0
2015-08-25 14:10:00,88.27,88.4,88.12,88.38,10181.0,81.2009,81.3205,81.0629,81.3021,10181.0
2015-08-25 14:20:00,88.35,88.54,88.12,88.3,18031.0,81.2745,81.4493,81.0629,81.2285,18031.0
2015-08-25 14:30:00,88.26,88.42,88.16,88.25,14220.0,81.1917,81.3389,81.0997,81.1825,14220.0
2015-08-25 14:40:00,88.22,88.43,88.17,88.42,14039.0,81.1549,81.3481,81.1089,81.3389,14039.0
2015-08-25 14:50:00,88.45,88.69,88.42,88.55,13850.0,81.3665,81.5873,81.3389,81.4585,13850.0
2015-08-25 15:00:00,88.57,88.63,88.3,88.36,34545.0,81.4769,81.5321,81.2285,81.2837,34545.0
2015-08-25 15:10:00,88.36,88.39,87.72,87.78,76544.0,81.2837,81.3113,80.695,80.7501,76544.0
2015-08-25 15:20:00,87.76,87.78,87.37,87.4,28316.0,80.7317,80.7501,80.373,80.4006,28316.0
2015-08-25 15:30:00,87.4,87.51,86.82,86.92,48880.0,80.4006,80.5018,79.867,79.959,48880.0
2015-08-25 15:40:00,86.88,87.21,86.26,86.52,59391.0,79.9222,80.2258,79.3519,79.5911,59391.0
2015-08-25 15:50:00,86.49,87.08,85.93,86.03,139717.0,79.5635,80.1062,79.0483,79.1403,139717.0
2015-08-26 09:30:00,88.0,88.12,86.83,87.28,30492.0,80.9525,81.0629,79.8762,80.2902,30492.0
2015-08-26 09:40:00,87.36,87.7,86.99,87.6,21478.0,80.3638,80.6766,80.0234,80.5846,21478.0
2015-08-26 09:50:00,87.7,87.71,87.01,87.2,12447.0,80.6766,80.6858,80.0418,80.2166,12447.0
2015-08-26 10:00:00,87.31,87.49,87.11,87.48,14459.0,80.3178,80.4834,80.1338,80.4742,14459.0
2015-08-26 10:10:00,87.46,87.56,86.75,86.75,64435.0,80.4558,80.5478,79.8026,79.8026,64435.0
2015-08-26 10:20:00,86.88,87.58,86.79,87.3,12619.0,79.9222,80.5662,79.8394,80.3086,12619.0
2015-08-26 10:30:00,87.34,87.65,87.17,87.45,28102.0,80.3454,80.6306,80.189,80.4466,28102.0
2015-08-26 10:40:00,87.47,87.56,87.14,87.24,45033.0,80.465,80.5478,80.1614,80.2534,45033.0
2015-08-26 10:50:00,87.35,87.94,87.3,87.38,22124.0,80.3546,80.8973,80.3086,80.3822,22124.0
2015-08-26 11:00:00,87.33,87.38,86.91,87.01,26024.0,80.3362,80.3822,79.9498,80.0418,26024.0
2015-08-26 11:10:00,87.0,87.1,86.66,86.84,25224.0,80.0326,80.1246,79.7198,79.8854,25224.0
2015-08-26 11:20:00,86.84,86.94,86.51,86.51,22204.0,79.8854,79.9774,79.5819,79.5819,22204.0
2015-08-26 11:30:00,86.5,86.66,86.11,86.23,22456.0,79.5727,79.7198,79.2139,79.3243,22456.0
2015-08-26 11:40:00,86.16,86.73,86.15,86.47,18175.0,79.2599,79.7842,79.2507,79.5451,18175.0
2015-08-26 11:50:00,86.46,86.67,86.16,86.24,19224.0,79.5359,79.729,79.2599,79.3335,19224.0
2015-08-26 12:00:00,86.23,86.23,85.85,86.09,29837.0,79.3243,79.3243,78.9747,79.1955,29837.0
2015-08-26 12:10:00,86.07,86.21,85.88,86.12,14609.0,79.1771,79.3059,79.0023,79.2231,14609.0
2015-08-26 12:20:00,86.08,86.09,85.62,85.66,25804.0,79.1863,79.1955,78.7631,78.7999,25804.0
2015-08-26 12:30:00,85.72,85.72,85.28,85.59,12955.0,78.8551,78.8551,78.4504,78.7355,12955.0
2015-08-26 12:40:00,85.54,85.57,85.22,85.32,40052.0,78.6895,78.7171,78.3952,78.4872,40052.0
2015-08-26 12:50:00,85.3,85.69,85.11,85.62,93203.0,78.4688,78.8275,78.294,78.7631,93203.0
2015-08-26 13:00:00,85.64,86.02,85.46,85.48,33627.0,78.7815,79.1311,78.6159,78.6343,33627.0
2015-08-26 13:10:00,85.55,85.75,85.48,85.59,12828.0,78.6987,78.8827,78.6343,78.7355,12828.0
2015-08-26 13:20:00,85.58,85.95,85.49,85.69,42594.0,78.7263,79.0667,78.6435,78.8275,42594.0
2015-08-26 13:30:00,85.69,86.32,85.57,86.19,85949.0,78.8275,79.4071,78.7171,79.2875,85949.0
2015-08-26 13:40:00,86.2,86.28,85.89,86.01,29762.0,79.2967,79.3703,79.0115,79.1219,29762.0
2015-08-26 13:50:00,86.05,86.5,86.0,86.33,34870.0,79.1587,79.5727,79.1127,79.4163,34870.0
2015-08-26 14:00:00,86.31,86.46,86.06,86.32,38511.0,79.3979,79.5359,79.1679,79.4071,38511.0
2015-08-26 14:10:00,86.32,86.34,85.55,85.65,30716.0,79.4071,79.4255,78.6987,78.7907,30716.0
2015-08-26 14:20:00,85.64,86.01,85.51,85.98,28138.0,78.7815,79.1219,78.6619,79.0943,28138.0
2015-08-26 14:30:00,85.98,86.47,85.95,86.43,19249.0,79.0943,79.5451,79.0667,79.5083,19249.0
2015-08-26 14:40:00,86.46,86.79,86.46,86.52,27863.0,79.5359,79.8394,79.5359,79.5911,27863.0
2015-08-26 14:50:00,86.52,86.78,86.38,86.52,11830.0,79.5911,79.8302,79.4623,79.5911,11830.0
2015-08-26 15:00:00,86.59,87.0,86.44,87.0,33523.0,79.6554,80.0326,79.5175,80.0326,33523.0
2015-08-26 15:10:00,87.06,87.45,86.95,87.33,32283.0,80.0878,80.4466,79.9866,80.3362,32283.0
2015-08-26 15:20:00,87.4,87.49,86.93,87.1,28818.0,80.4006,80.4834,79.9682,80.1246,28818.0
2015-08-26 15:30:00,87.06,87.4,87.01,87.04,36647.0,80.0878,80.4006,80.0418,80.0694,36647.0
2015-08-26 15:40:00,87.05,87.79,86.93,87.38,95232.0,80.0786,80.7593,79.9682,80.3822,95232.0
2015-08-26 15:50:00,87.35,87.56,87.07,87.43,126837.0,80.3546,80.5478,80.097,80.4282,126837.0
2015-08-27 09:30:00,88.44,88.97,88.13,88.72,54311.0,81.3573,81.8448,81.0721,81.6149,54311.0
2015-08-27 09:40:00,88.75,89.09,88.62,88.87,89623.0,81.6425,81.9552,81.5229,81.7529,89623.0
2015-08-27 09:50:00,88.9,89.18,88.7,88.84,58687.0,81.7805,82.038,81.5965,81.7253,58687.0
2015-08-27 10:00:00,88.9,89.01,88.56,88.79,33083.0,81.7805,81.8816,81.4677,81.6793,33083.0
2015-08-27 10:10:00,88.84,89.04,88.74,89.02,56758.0,81.7253,81.9092,81.6333,81.8908,56758.0
2015-08-27 10:20:00,89.05,89.33,88.91,88.95,34714.0,81.9184,82.176,81.7897,81.8264,34714.0
2015-08-27 10:30:00,89.01,89.04,88.66,88.88,19200.0,81.8816,81.9092,81.5597,81.7621,19200.0
2015-08-27 10:40:00,88.88,89.17,88.57,89.17,22102.0,81.7621,82.0288,81.4769,82.0288,22102.0
2015-08-27 10:50:00,89.11,89.32,88.96,89.19,30027.0,81.9736,82.1668,81.8356,82.0472,30027.0
2015-08-27 11:00:00,89.15,89.37,89.01,89.07,81698.0,82.0104,82.2128,81.8816,81.9368,81698.0
2015-08-27 11:10:00,89.11,89.32,89.04,89.25,55882.0,81.9736,82.1668,81.9092,82.1024,55882.0
2015-08-27 11:20:00,89.32,89.39,89.1,89.27,77664.0,82.1668,82.2312,81.9644,82.1208,77664.0
2015-08-27 11:30:00,89.27,89.47,89.12,89.12,31084.0,82.1208,82.3048,81.9828,81.9828,31084.0
2015-08-27 11:40:00,89.12,89.82,89.11,89.66,33337.0,81.9828,82.6268,81.9736,82.4796,33337.0
2015-08-27 11:50:00,89.61,90.03,89.54,89.95,62414.0,82.4336,82.82,82.3692,82.7464,62414.0
2015-08-27 12:00:00,90.0,90.5,89.86,90.32,42597.0,82.7924,83.2523,82.6636,83.0867,42597.0
2015-08-27 12:10:00,90.28,90.44,90.16,90.24,25389.0,83.0499,83.1971,82.9395,83.0131,25389.0
2015-08-27 12:20:00,90.26,90.57,90.2,90.57,14005.0,83.0315,83.3167,82.9763,83.3167,14005.0
2015-08-27 12:30:00,90.63,90.86,90.15,90.86,24702.0,83.3719,83.5835,82.9303,83.5835,24702.0
2015-08-27 12:40:00,90.88,90.91,90.71,90.91,50775.0,83.6019,83.6295,83.4455,83.6295,50775.0
2015-08-27 12:50:00,90.91,91.29,90.81,91.27,64091.0,83.6295,83.979,83.5375,83.9607,64091.0
2015-08-27 13:00:00,91.32,91.49,91.17,91.43,37387.0,84.0066,84.163,83.8687,84.1078,37387.0
2015-08-27 13:10:00,91.41,91.9,91.37,91.68,86759.0,84.0894,84.5402,84.0526,84.3378,86759.0
2015-08-27 13:20:00,91.67,91.88,91.64,91.67,40484.0,84.3286,84.5218,84.301,84.3286,40484.0
2015-08-27 13:30:00,91.74,91.78,91.52,91.73,47445.0,84.393,84.4298,84.1906,84.3838,47445.0
2015-08-27 13:40:00,91.72,91.79,91.25,91.32,32707.0,84.3746,84.439,83.9423,84.0066,32707.0
2015-08-27 13:50:00,91.29,92.04,91.29,92.0,79099.0,83.979,84.669,83.979,84.6322,79099.0
2015-08-27 14:00:00,92.0,92.08,91.5,91.89,58320.0,84.6322,84.7058,84.1722,84.531,58320.0
2015-08-27 14:10:00,91.88,91.98,91.4,91.51,199645.0,84.5218,84.6138,84.0802,84.1814,199645.0
2015-08-27 14:20:00,91.57,91.73,91.07,91.22,31735.0,84.2366,84.3838,83.7767,83.9147,31735.0
2015-08-27 14:30:00,91.28,91.61,91.08,91.25,77135.0,83.9698,84.2734,83.7859,83.9423,77135.0
2015-08-27 14:40:00,91.24,91.24,90.52,90.53,39083.0,83.9331,83.9331,83.2707,83.2799,39083.0
2015-08-27 14:50:00,90.61,90.72,90.07,90.15,124786.0,83.3535,83.4547,82.8568,82.9303,124786.0
2015-08-27 15:00:00,90.15,90.48,89.73,90.46,65695.0,82.9303,83.2339,82.544,83.2155,65695.0
2015-08-27 15:10:00,90.47,90.95,90.21,90.89,57035.0,83.2247,83.6663,82.9855,83.6111,57035.0
2015-08-27 15:20:00,90.82,91.21,90.59,91.21,60896.0,83.5467,83.9055,83.3351,83.9055,60896.0
2015-08-27 15:30:00,91.09,91.31,90.84,90.94,67113.0,83.7951,83.9974,83.5651,83.6571,67113.0
2015-08-27 15:40:00,90.98,91.48,90.82,91.42,73625.0,83.6939,84.1538,83.5467,84.0986,73625.0
2015-08-27 15:50:00,91.38,91.63,91.2,91.61,130116.0,84.0618,84.2918,83.8963,84.2734,130116.0
2015-08-28 09:30:00,91.18,91.89,91.18,91.89,11397.0,83.8779,84.531,83.8779,84.531,11397.0
2015-08-28 09:40:00,91.84,91.97,90.74,90.75,24851.0,84.485,84.6046,83.4731,83.4823,24851.0
2015-08-28 09:50:00,90.74,91.24,90.55,91.12,35725.0,83.4731,83.9331,83.2983,83.8227,35725.0
2015-08-28 10:00:00,91.12,91.13,90.57,90.73,53408.0,83.8227,83.8319,83.3167,83.4639,53408.0
2015-08-28 10:10:00,90.8,91.33,90.55,91.25,116500.0,83.5283,84.0158,83.2983,83.9423,116500.0
2015-08-28 10:20:00,91.25,91.74,91.11,91.64,8800.0,83.9423,84.393,83.8135,84.301,8800.0
2015-08-28 10:30:00,91.74,91.94,91.59,91.64,11699.0,84.393,84.577,84.255,84.301,11699.0
2015-08-28 10:40:00,91.6,91.77,91.51,91.63,8775.0,84.2642,84.4206,84.1814,84.2918,8775.0
2015-08-28 10:50:00,91.58,91.91,91.57,91.6,5635.0,84.2458,84.5494,84.2366,84.2642,5635.0
2015-08-28 11:00:00,91.65,91.81,91.52,91.68,88007.0,84.3102,84.4574,84.1906,84.3378,88007.0
2015-08-28 11:10:00,91.77,92.04,91.73,92.04,38238.0,84.4206,84.669,84.3838,84.669,38238.0
2015-08-28 11:20:00,92.07,92.41,92.01,92.41,10046.0,84.6966,85.0094,84.6414,85.0094,10046.0
2015-08-28 11:30:00,92.37,92.52,92.29,92.41,16097.0,84.9726,85.1105,84.899,85.0094,16097.0
2015-08-28 11:40:00,92.38,92.38,92.16,92.2,23001.0,84.9818,84.9818,84.7794,84.8162,23001.0
2015-08-28 11:50:00,92.29,92.46,91.89,91.99,32114.0,84.899,85.0553,84.531,84.623,32114.0
2015-08-28 12:00:00,91.99,92.17,91.88,92.05,15570.0,84.623,84.7886,84.5218,84.6782,15570.0
2015-08-28 12:10:00,92.06,92.5,91.94,92.48,60673.0,84.6874,85.0921,84.577,85.0737,60673.0
2015-08-28 12:20:00,92.48,92.51,92.06,92.43,15734.0,85.0737,85.1013,84.6874,85.0278,15734.0
2015-08-28 12:30:00,92.46,92.49,92.16,92.26,22390.0,85.0553,85.0829,84.7794,84.8714,22390.0
2015-08-28 12:40:00,92.31,92.42,92.24,92.41,10400.0,84.9174,85.0186,84.853,85.0094,10400.0
2015-08-28 12:50:00,92.41,92.41,92.16,92.16,23431.0,85.0094,85.0094,84.7794,84.7794,23431.0
2015-08-28 13:00:00,92.21,92.23,91.97,92.09,4935.0,84.8254,84.8438,84.6046,84.715,4935.0
2015-08-28 13:10:00,92.08,92.2,92.04,92.18,4401.0,84.7058,84.8162,84.669,84.7978,4401.0
2015-08-28 13:20:00,92.15,92.18,91.86,91.88,8900.0,84.7702,84.7978,84.5034,84.5218,8900.0
2015-08-28 13:30:00,91.85,92.03,91.76,91.77,5435.0,84.4942,84.6598,84.4114,84.4206,5435.0
2015-08-28 13:40:00,91.77,92.23,91.76,92.1,16267.0,84.4206,84.8438,84.4114,84.7242,16267.0
2015-08-28 13:50:00,92.15,92.18,91.79,91.8,41499.0,84.7702,84.7978,84.439,84.4482,41499.0
2015-08-28 14:00:00,91.79,92.12,91.79,92.12,25336.0,84.439,84.7426,84.439,84.7426,25336.0
2015-08-28 14:10:00,92.11,92.29,92.01,92.13,53887.0,84.7334,84.899,84.6414,84.7518,53887.0
2015-08-28 14:20:00,92.16,92.27,92.04,92.27,42395.0,84.7794,84.8806,84.669,84.8806,42395.0
2015-08-28 14:30:00,92.3,92.3,91.98,92.1,16155.0,84.9082,84.9082,84.6138,84.7242,16155.0
2015-08-28 14:40:00,92.1,92.38,92.03,92.33,12590.0,84.7242,84.9818,84.6598,84.9358,12590.0
2015-08-28 14:50:00,92.41,92.57,92.24,92.53,29381.0,85.0094,85.1565,84.853,85.1197,29381.0
2015-08-28 15:00:00,92.58,92.59,92.32,92.57,41044.0,85.1657,85.1749,84.9266,85.1565,41044.0
2015-08-28 15:10:00,92.53,92.56,92.18,92.28,36847.0,85.1197,85.1473,84.7978,84.8898,36847.0
2015-08-28 15:20:00,92.33,92.33,92.1,92.24,16669.0,84.9358,84.9358,84.7242,84.853,16669.0
2015-08-28 15:30:00,92.18,92.25,91.76,91.85,28037.0,84.7978,84.8622,84.4114,84.4942,28037.0
2015-08-28 15:40:00,91.82,92.08,91.59,91.97,36827.0,84.4666,84.7058,84.255,84.6046,36827.0
2015-08-28 15:50:00,91.97,92.5,91.97,92.4,100919.0,84.6046,85.0921,84.6046,85.0002,100919.0
2015-08-31 09:30:00,92.0,92.02,91.65,91.91,12332.0,84.6322,84.6506,84.3102,84.5494,12332.0
2015-08-31 09:40:00,91.88,92.03,91.7,91.84,15822.0,84.5218,84.6598,84.3562,84.485,15822.0
2015-08-31 09:50:00,91.7,92.27,91.7,92.14,15050.0,84.3562,84.8806,84.3562,84.761,15050.0
2015-08-31 10:00:00,92.1,92.24,91.83,92.19,24930.0,84.7242,84.853,84.4758,84.807,24930.0
2015-08-31 10:10:00,92.22,92.32,91.99,92.26,8787.0,84.8346,84.9266,84.623,84.8714,8787.0
2015-08-31 10:20:00,92.25,92.8,92.18,92.71,13746.0,84.8622,85.3681,84.7978,85.2853,13746.0
2015-08-31 10:30:00,92.79,93.46,92.67,93.46,39164.0,85.3589,85.9753,85.2485,85.9753,39164.0
2015-08-31 10:40:00,93.4,93.72,93.35,93.65,43527.0,85.9201,86.2144,85.8741,86.15,43527.0
2015-08-31 10:50:00,93.67,93.92,93.35,93.52,23229.0,86.1684,86.3984,85.8741,86.0305,23229.0
2015-08-31 11:00:00,93.55,93.65,93.43,93.57,22077.0,86.0581,86.15,85.9477,86.0765,22077.0
2015-08-31 11:10:00,93.51,93.92,93.51,93.84,12699.0,86.0213,86.3984,86.0213,86.3248,12699.0
2015-08-31 11:20:00,93.85,94.52,93.84,94.42,35992.0,86.334,86.9504,86.3248,86.8584,35992.0
2015-08-31 11:30:00,94.41,94.41,93.96,94.17,20427.0,86.8492,86.8492,86.4352,86.6284,20427.0
2015-08-31 11:40:00,94.12,94.9,94.11,94.72,63034.0,86.5824,87.2999,86.5732,87.1344,63034.0
2015-08-31 11:50:00,94.73,94.9,94.34,94.55,50012.0,87.1436,87.2999,86.7848,86.978,50012.0
2015-08-31 12:00:00,94.56,94.86,94.52,94.67,16436.0,86.9872,87.2631,86.9504,87.0884,16436.0
2015-08-31 12:10:00,94.64,95.02,94.64,94.98,21922.0,87.0608,87.4103,87.0608,87.3735,21922.0
2015-08-31 12:20:00,94.99,95.33,94.85,94.85,25220.0,87.3827,87.6955,87.2539,87.2539,25220.0
2015-08-31 12:30:00,94.93,95.14,94.75,95.13,14800.0,87.3275,87.5207,87.162,87.5115,14800.0
2015-08-31 12:40:00,95.14,95.14,94.79,94.93,10488.0,87.5207,87.5207,87.1988,87.3275,10488.0
2015-08-31 12:50:00,94.89,95.0,94.7,94.77,23711.0,87.2907,87.3919,87.116,87.1804,23711.0
2015-08-31 13:00:00,94.76,94.82,94.59,94.8,39994.0,87.1712,87.2263,87.0148,87.208,39994.0
2015-08-31 13:10:00,94.78,94.98,94.7,94.86,17024.0,87.1896,87.3735,87.116,87.2631,17024.0
2015-08-31 13:20:00,94.86,94.86,94.66,94.8,18505.0,87.2631,87.2631,87.0792,87.208,18505.0
2015-08-31 13:30:00,94.79,94.86,94.61,94.73,43349.0,87.1988,87.2631,87.0332,87.1436,43349.0
2015-08-31 13:40:00,94.73,94.74,94.58,94.63,22800.0,87.1436,87.1528,87.0056,87.0516,22800.0
2015-08-31 13:50:00,94.59,94.73,94.57,94.59,20418.0,87.0148,87.1436,86.9964,87.0148,20418.0
2015-08-31 14:00:00,94.65,94.77,94.55,94.77,22853.0,87.07,87.1804,86.978,87.1804,22853.0
2015-08-31 14:10:00,94.71,94.71,94.15,94.17,22685.0,87.1252,87.1252,86.61,86.6284,22685.0
2015-08-31 14:20:00,94.19,94.48,94.19,94.39,17000.0,86.6468,86.9136,86.6468,86.8308,17000.0
2015-08-31 14:30:00,94.4,94.64,94.36,94.41,21458.0,86.84,87.0608,86.8032,86.8492,21458.0
2015-08-31 14:40:00,94.43,94.46,94.18,94.18,18224.0,86.8676,86.8952,86.6376,86.6376,18224.0
2015-08-31 14:50:00,94.18,94.18,93.87,94.01,31341.0,86.6376,86.6376,86.3524,86.4812,31341.0
2015-08-31 15:00:00,94.04,94.29,94.01,94.24,49326.0,86.5088,86.7388,86.4812,86.6928,49326.0
2015-08-31 15:10:00,94.23,94.26,93.66,93.72,43763.0,86.6836,86.7112,86.1592,86.2144,43763.0
2015-08-31 15:20:00,93.69,93.7,93.4,93.45,35152.0,86.1868,86.196,85.9201,85.9661,35152.0
2015-08-31 15:30:00,93.46,93.83,93.4,93.61,48360.0,85.9753,86.3156,85.9201,86.1133,48360.0
2015-08-31 15:40:00,93.6,94.07,93.6,93.85,60734.0,86.1041,86.5364,86.1041,86.334,60734.0
2015-08-31 15:50:00,93.85,93.91,93.57,93.62,90188.0,86.334,86.3892,86.0765,86.1225,90188.0
2015-09-01 09:30:00,91.2,92.57,91.0,92.57,24872.0,83.8963,85.1565,83.7123,85.1565,24872.0
2015-09-01 09:40:00,92.53,92.8,91.94,92.26,25953.0,85.1197,85.3681,84.577,84.8714,25953.0
2015-09-01 09:50:00,92.35,92.41,91.86,92.15,10013.0,84.9542,85.0094,84.5034,84.7702,10013.0
2015-09-01 10:00:00,91.96,91.96,91.4,91.66,90916.0,84.5954,84.5954,84.0802,84.3194,90916.0
2015-09-01 10:10:00,91.63,92.05,91.5,91.82,13819.0,84.2918,84.6782,84.1722,84.4666,13819.0
2015-09-01 10:20:00,91.87,92.2,91.75,92.11,10465.0,84.5126,84.8162,84.4022,84.7334,10465.0
2015-09-01 10:30:00,92.16,92.32,91.8,92.22,24278.0,84.7794,84.9266,84.4482,84.8346,24278.0
2015-09-01 10:40:00,92.15,92.15,91.72,91.78,12908.0,84.7702,84.7702,84.3746,84.4298,12908.0
2015-09-01 10:50:00,91.85,91.95,91.61,91.95,16045.0,84.4942,84.5862,84.2734,84.5862,16045.0
2015-09-01 11:00:00,91.99,92.36,91.81,92.36,17019.0,84.623,84.9634,84.4574,84.9634,17019.0
2015-09-01 11:10:00,92.34,93.0,92.34,92.78,25540.0,84.945,85.5521,84.945,85.3497,25540.0
2015-09-01 11:20:00,92.78,92.92,92.22,92.34,19309.0,85.3497,85.4785,84.8346,84.945,19309.0
2015-09-01 11:30:00,92.29,92.58,92.17,92.47,13818.0,84.899,85.1657,84.7886,85.0645,13818.0
2015-09-01 11:40:00,92.42,92.54,92.25,92.54,19996.0,85.0186,85.1289,84.8622,85.1289,19996.0
2015-09-01 11:50:00,92.5,92.52,92.24,92.24,21842.0,85.0921,85.1105,84.853,84.853,21842.0
2015-09-01 12:00:00,92.2,92.41,91.81,91.81,6780.0,84.8162,85.0094,84.4574,84.4574,6780.0
2015-09-01 12:10:00,91.81,92.13,91.73,92.11,21068.0,84.4574,84.7518,84.3838,84.7334,21068.0
2015-09-01 12:20:00,92.13,92.18,91.63,91.76,20038.0,84.7518,84.7978,84.2918,84.4114,20038.0
2015-09-01 12:30:00,91.7,91.72,91.57,91.67,6800.0,84.3562,84.3746,84.2366,84.3286,6800.0
2015-09-01 12:40:00,91.67,91.7,91.29,91.47,8000.0,84.3286,84.3562,83.979,84.1446,8000.0
2015-09-01 12:50:00,91.46,91.46,91.25,91.4,4800.0,84.1354,84.1354,83.9423,84.0802,4800.0
2015-09-01 13:00:00,91.39,91.86,91.39,91.51,11452.0,84.071,84.5034,84.071,84.1814,11452.0
2015-09-01 13:10:00,91.51,91.53,91.23,91.49,6496.0,84.1814,84.1998,83.9239,84.163,6496.0
2015-09-01 13:20:00,91.45,91.61,91.36,91.59,6168.0,84.1262,84.2734,84.0434,84.255,6168.0
2015-09-01 13:30:00,91.5,91.6,91.23,91.31,32697.0,84.1722,84.2642,83.9239,83.9974,32697.0
2015-09-01 13:40:00,91.28,91.53,91.2,91.44,27650.0,83.9698,84.1998,83.8963,84.117,27650.0
2015-09-01 13:50:00,91.44,91.51,91.26,91.4,17800.0,84.117,84.1814,83.9515,84.0802,17800.0
2015-09-01 14:00:00,91.44,91.56,91.2,91.41,17913.0,84.117,84.2274,83.8963,84.0894,17913.0
2015-09-01 14:10:00,91.3,91.42,91.14,91.21,9550.0,83.9882,84.0986,83.8411,83.9055,9550.0
2015-09-01 14:20:00,91.15,91.54,91.15,91.5,67372.0,83.8503,84.209,83.8503,84.1722,67372.0
2015-09-01 14:30:00,91.5,92.01,91.42,92.01,21680.0,84.1722,84.6414,84.0986,84.6414,21680.0
2015-09-01 14:40:00,92.11,92.24,91.84,91.85,19555.0,84.7334,84.853,84.485,84.4942,19555.0
2015-09-01 14:50:00,91.74,91.99,91.5,91.5,15107.0,84.393,84.623,84.1722,84.1722,15107.0
2015-09-01 15:00:00,91.51,91.6,91.32,91.43,14232.0,84.1814,84.2642,84.0066,84.1078,14232.0
2015-09-01 15:10:00,91.4,91.61,91.23,91.46,53320.0,84.0802,84.2734,83.9239,84.1354,53320.0
2015-09-01 15:20:00,91.42,91.59,91.36,91.41,58332.0,84.0986,84.255,84.0434,84.0894,58332.0
2015-09-01 15:30:00,91.4,91.53,91.38,91.48,105712.0,84.0802,84.1998,84.0618,84.1538,105712.0
2015-09-01 15:40:00,91.47,91.52,91.0,91.5,114924.0,84.1446,84.1906,83.7123,84.1722,114924.0
2015-09-01 15:50:00,91.49,92.14,91.44,91.95,220803.0,84.163,84.761,84.117,84.5862,220803.0
2015-09-02 09:30:00,92.79,93.09,92.12,92.35,23097.0,85.3589,85.6349,84.7426,84.9542,23097.0
2015-09-02 09:40:00,92.45,92.85,92.14,92.85,13830.0,85.0462,85.4141,84.761,85.4141,13830.0
2015-09-02 09:50:00,92.89,93.24,92.77,93.02,33614.0,85.4509,85.7729,85.3405,85.5705,33614.0
2015-09-02 10:00:00,93.02,93.55,92.89,93.55,61218.0,85.5705,86.0581,85.4509,86.0581,61218.0
2015-09-02 10:10:00,93.44,93.72,93.23,93.29,36465.0,85.9569,86.2144,85.7637,85.8189,36465.0
2015-09-02 10:20:00,93.2,93.35,92.86,92.86,27173.0,85.7361,85.8741,85.4233,85.4233,27173.0
2015-09-02 10:30:00,92.93,92.93,92.68,92.83,28263.0,85.4877,85.4877,85.2577,85.3957,28263.0
2015-09-02 10:40:00,92.74,93.02,92.69,92.83,24965.0,85.3129,85.5705,85.2669,85.3957,24965.0
2015-09-02 10:50:00,92.91,92.99,92.81,92.94,4150.0,85.4693,85.5429,85.3773,85.4969,4150.0
2015-09-02 11:00:00,93.03,93.56,92.98,93.52,15267.0,85.5797,86.0673,85.5337,86.0305,15267.0
2015-09-02 11:10:00,93.49,93.49,93.04,93.41,15427.0,86.0029,86.0029,85.5889,85.9293,15427.0
2015-09-02 11:20:00,93.47,93.58,93.35,93.5,10599.0,85.9845,86.0857,85.8741,86.0121,10599.0
2015-09-02 11:30:00,93.5,93.53,93.15,93.27,10871.0,86.0121,86.0397,85.6901,85.8005,10871.0
2015-09-02 11:40:00,93.25,93.47,93.14,93.38,12503.0,85.7821,85.9845,85.6809,85.9017,12503.0
2015-09-02 11:50:00,93.34,93.35,92.77,92.9,83167.0,85.8649,85.8741,85.3405,85.4601,83167.0
2015-09-02 12:00:00,92.96,93.19,92.86,93.12,43655.0,85.5153,85.7269,85.4233,85.6625,43655.0
2015-09-02 12:10:00,93.14,93.41,93.12,93.41,10517.0,85.6809,85.9293,85.6625,85.9293,10517.0
2015-09-02 12:20:00,93.36,93.71,93.23,93.71,15706.0,85.8833,86.2052,85.7637,86.2052,15706.0
2015-09-02 12:30:00,93.71,93.85,93.58,93.85,12399.0,86.2052,86.334,86.0857,86.334,12399.0
2015-09-02 12:40:00,93.82,94.28,93.7,94.28,13767.0,86.3064,86.7296,86.196,86.7296,13767.0
2015-09-02 12:50:00,94.21,94.4,93.85,94.3,12100.0,86.6652,86.84,86.334,86.748,12100.0
2015-09-02 13:00:00,94.28,94.36,93.85,93.96,8423.0,86.7296,86.8032,86.334,86.4352,8423.0
2015-09-02 13:10:00,93.98,94.02,93.81,93.92,10868.0,86.4536,86.4904,86.2972,86.3984,10868.0
2015-09-02 13:20:00,93.89,94.29,93.8,94.25,9943.0,86.3708,86.7388,86.288,86.702,9943.0
2015-09-02 13:30:00,94.21,94.33,94.14,94.19,11999.0,86.6652,86.7756,86.6008,86.6468,11999.0
2015-09-02 13:40:00,94.18,94.61,94.17,94.55,25148.0,86.6376,87.0332,86.6284,86.978,25148.0
2015-09-02 13:50:00,94.5,94.59,94.35,94.49,35147.0,86.932,87.0148,86.794,86.9228,35147.0
2015-09-02 14:00:00,94.48,94.65,94.31,94.59,28502.0,86.9136,87.07,86.7572,87.0148,28502.0
2015-09-02 14:10:00,94.62,95.06,94.62,95.01,27598.0,87.0424,87.4471,87.0424,87.4011,27598.0
2015-09-02 14:20:00,95.0,95.25,94.92,95.17,49895.0,87.3919,87.6219,87.3183,87.5483,49895.0
2015-09-02 14:30:00,95.17,95.18,94.95,94.99,20747.0,87.5483,87.5575,87.3459,87.3827,20747.0
2015-09-02 14:40:00,94.95,95.01,94.7,94.75,15532.0,87.3459,87.4011,87.116,87.162,15532.0
2015-09-02 14:50:00,94.8,95.04,94.78,94.98,10466.0,87.208,87.4287,87.1896,87.3735,10466.0
2015-09-02 15:00:00,95.02,95.38,94.98,95.14,45491.0,87.4103,87.7415,87.3735,87.5207,45491.0
2015-09-02 15:10:00,95.08,95.18,94.59,94.82,25616.0,87.4655,87.5575,87.0148,87.2263,25616.0
2015-09-02 15:20:00,94.82,94.98,94.67,94.94,23030.0,87.2263,87.3735,87.0884,87.3367,23030.0
2015-09-02 15:30:00,94.91,95.04,94.82,94.96,47801.0,87.3091,87.4287,87.2263,87.3551,47801.0
2015-09-02 15:40:00,94.9,95.06,94.84,95.01,57443.0,87.2999,87.4471,87.2447,87.4011,57443.0
2015-09-02 15:50:00,95.0,95.61,95.0,95.6,110940.0,87.3919,87.9531,87.3919,87.9439,110940.0
2015-09-03 09:30:00,96.52,96.75,95.26,96.59,54022.0,88.7902,89.0018,87.6311,88.8546,54022.0
2015-09-03 09:40:00,96.61,97.1,96.61,96.98,32183.0,88.873,89.3238,88.873,89.2134,32183.0
2015-09-03 09:50:00,96.98,97.41,96.92,97.16,20189.0,89.2134,89.6089,89.1582,89.379,20189.0
2015-09-03 10:00:00,97.17,97.67,96.99,97.64,29020.0,89.3881,89.8481,89.2226,89.8205,29020.0
2015-09-03 10:10:00,97.54,98.06,97.4,97.8,54592.0,89.7285,90.2069,89.5997,89.9677,54592.0
2015-09-03 10:20:00,97.89,98.48,97.79,98.48,43177.0,90.0505,90.5932,89.9585,90.5932,43177.0
2015-09-03 10:30:00,98.48,98.57,98.26,98.34,40931.0,90.5932,90.676,90.3909,90.4645,40931.0
2015-09-03 10:40:00,98.41,99.03,98.36,98.72,92881.0,90.5288,91.0992,90.4828,90.814,92881.0
2015-09-03 10:50:00,98.7,99.2,98.67,99.09,60905.0,90.7956,91.2556,90.768,91.1544,60905.0
2015-09-03 11:00:00,99.2,99.2,98.87,99.09,113360.0,91.2556,91.2556,90.952,91.1544,113360.0
2015-09-03 11:10:00,99.09,99.09,98.69,98.78,44060.0,91.1544,91.1544,90.7864,90.8692,44060.0
2015-09-03 11:20:00,98.83,98.83,98.55,98.6,77040.0,90.9152,90.9152,90.6576,90.7036,77040.0
2015-09-03 11:30:00,98.61,98.68,98.21,98.35,47378.0,90.7128,90.7772,90.3449,90.4736,47378.0
2015-09-03 11:40:00,98.32,98.4,97.89,97.89,33911.0,90.4461,90.5196,90.0505,90.0505,33911.0
2015-09-03 11:50:00,97.95,98.02,97.69,97.98,27633.0,90.1057,90.1701,89.8665,90.1333,27633.0
2015-09-03 12:00:00,98.01,98.38,98.01,98.25,12650.0,90.1609,90.5012,90.1609,90.3817,12650.0
2015-09-03 12:10:00,98.22,98.31,97.92,98.28,9600.0,90.3541,90.4369,90.0781,90.4093,9600.0
2015-09-03 12:20:00,98.27,98.48,98.15,98.36,20270.0,90.4001,90.5932,90.2897,90.4828,20270.0
2015-09-03 12:30:00,98.38,98.47,97.91,97.91,22255.0,90.5012,90.584,90.0689,90.0689,22255.0
2015-09-03 12:40:00,97.89,98.33,97.85,98.15,19727.0,90.0505,90.4553,90.0137,90.2897,19727.0
2015-09-03 12:50:00,98.18,98.29,98.08,98.14,144886.0,90.3173,90.4185,90.2253,90.2805,144886.0
2015-09-03 13:00:00,98.11,98.12,97.48,97.69,52240.0,90.2529,90.2621,89.6733,89.8665,52240.0
2015-09-03 13:10:00,97.76,98.06,97.61,97.89,25640.0,89.9309,90.2069,89.7929,90.0505,25640.0
2015-09-03 13:20:00,97.92,98.0,97.52,97.73,57157.0,90.0781,90.1517,89.7101,89.9033,57157.0
2015-09-03 13:30:00,97.7,97.75,97.39,97.4,31871.0,89.8757,89.9217,89.5905,89.5997,31871.0
2015-09-03 13:40:00,97.44,97.5,97.15,97.34,23815.0,89.6365,89.6917,89.3698,89.5445,23815.0
2015-09-03 13:50:00,97.37,97.4,96.85,96.88,44949.0,89.5721,89.5997,89.0938,89.1214,44949.0
2015-09-03 14:00:00,96.88,97.37,96.8,96.87,34194.0,89.1214,89.5721,89.0478,89.1122,34194.0
2015-09-03 14:10:00,96.85,97.0,96.75,97.0,26971.0,89.0938,89.2318,89.0018,89.2318,26971.0
2015-09-03 14:20:00,97.0,97.2,96.78,97.07,17449.0,89.2318,89.4157,89.0294,89.2962,17449.0
2015-09-03 14:30:00,97.15,97.29,97.02,97.22,22206.0,89.3698,89.4985,89.2502,89.4341,22206.0
2015-09-03 14:40:00,97.2,97.54,97.15,97.54,21061.0,89.4157,89.7285,89.3698,89.7285,21061.0
2015-09-03 14:50:00,97.48,97.63,97.42,97.58,56670.0,89.6733,89.8113,89.6181,89.7653,56670.0
2015-09-03 15:00:00,97.59,97.63,97.28,97.33,55476.0,89.7745,89.8113,89.4893,89.5353,55476.0
2015-09-03 15:10:00,97.33,97.65,97.33,97.38,53343.0,89.5353,89.8297,89.5353,89.5813,53343.0
2015-09-03 15:20:00,97.4,97.47,97.2,97.38,49942.0,89.5997,89.6641,89.4157,89.5813,49942.0
2015-09-03 15:30:00,97.31,97.49,97.02,97.27,102102.0,89.5169,89.6825,89.2502,89.4801,102102.0
2015-09-03 15:40:00,97.21,97.4,96.97,97.32,104855.0,89.4249,89.5997,89.2042,89.5261,104855.0
2015-09-03 15:50:00,97.32,97.77,97.23,97.42,268886.0,89.5261,89.9401,89.4433,89.6181,268886.0
2015-09-04 09:30:00,96.22,96.51,95.7,96.27,37649.0,88.5142,88.781,88.0359,88.5602,37649.0
2015-09-04 09:40:00,96.24,96.42,95.74,95.86,18374.0,88.5326,88.6982,88.0727,88.1831,18374.0
2015-09-04 09:50:00,95.75,95.75,95.26,95.39,15644.0,88.0819,88.0819,87.6311,87.7507,15644.0
2015-09-04 10:00:00,95.39,95.83,95.19,95.83,24742.0,87.7507,88.1555,87.5667,88.1555,24742.0
2015-09-04 10:10:00,95.81,96.1,95.59,95.84,31422.0,88.1371,88.4038,87.9347,88.1647,31422.0
2015-09-04 10:20:00,95.86,96.06,95.54,95.92,13199.0,88.1831,88.367,87.8887,88.2383,13199.0
2015-09-04 10:30:00,95.9,96.15,95.86,96.1,21184.0,88.2199,88.4498,88.1831,88.4038,21184.0
2015-09-04 10:40:00,96.05,96.08,95.75,95.91,24281.0,88.3578,88.3854,88.0819,88.2291,24281.0
2015-09-04 10:50:00,95.94,95.95,95.81,95.85,16980.0,88.2567,88.2659,88.1371,88.1739,16980.0
2015-09-04 11:00:00,95.88,96.01,95.7,95.78,20664.0,88.2015,88.321,88.0359,88.1095,20664.0
2015-09-04 11:10:00,95.7,95.82,95.63,95.67,23575.0,88.0359,88.1463,87.9715,88.0083,23575.0
2015-09-04 11:20:00,95.65,95.76,95.52,95.55,14027.0,87.9899,88.0911,87.8703,87.8979,14027.0
2015-09-04 11:30:00,95.51,95.55,95.34,95.4,16679.0,87.8611,87.8979,87.7047,87.7599,16679.0
2015-09-04 11:40:00,95.44,95.84,95.42,95.8,13428.0,87.7967,88.1647,87.7783,88.1279,13428.0
2015-09-04 11:50:00,95.81,95.92,95.7,95.73,13498.0,88.1371,88.2383,88.0359,88.0635,13498.0
2015-09-04 12:00:00,95.75,95.77,95.46,95.67,17806.0,88.0819,88.1003,87.8151,88.0083,17806.0
2015-09-04 12:10:00,95.62,95.65,95.28,95.32,12869.0,87.9623,87.9899,87.6495,87.6863,12869.0
2015-09-04 12:20:00,95.3,95.35,95.02,95.11,15916.0,87.6679,87.7139,87.4103,87.4931,15916.0
2015-09-04 12:30:00,95.11,95.25,94.98,95.04,167505.0,87.4931,87.6219,87.3735,87.4287,167505.0
2015-09-04 12:40:00,95.04,95.07,94.81,94.97,8671.0,87.4287,87.4563,87.2171,87.3643,8671.0
2015-09-04 12:50:00,94.95,95.1,94.82,94.83,15366.0,87.3459,87.4839,87.2263,87.2355,15366.0
2015-09-04 13:00:00,94.84,94.85,94.67,94.77,13319.0,87.2447,87.2539,87.0884,87.1804,13319.0
2015-09-04 13:10:00,94.84,95.03,94.84,94.94,14747.0,87.2447,87.4195,87.2447,87.3367,14747.0
2015-09-04 13:20:00,94.9,94.92,94.65,94.84,22184.0,87.2999,87.3183,87.07,87.2447,22184.0
2015-09-04 13:30:00,94.78,94.88,94.73,94.87,11942.0,87.1896,87.2815,87.1436,87.2723,11942.0
2015-09-04 13:40:00,94.8,94.87,94.61,94.61,11608.0,87.208,87.2723,87.0332,87.0332,11608.0
2015-09-04 13:50:00,94.6,94.76,94.54,94.54,8769.0,87.024,87.1712,86.9688,86.9688,8769.0
2015-09-04 14:00:00,94.54,94.57,94.33,94.47,12910.0,86.9688,86.9964,86.7756,86.9044,12910.0
2015-09-04 14:10:00,94.48,94.52,94.25,94.27,14454.0,86.9136,86.9504,86.702,86.7204,14454.0
2015-09-04 14:20:00,94.3,94.3,94.04,94.3,15272.0,86.748,86.748,86.5088,86.748,15272.0
2015-09-04 14:30:00,94.29,94.34,94.03,94.09,12151.0,86.7388,86.7848,86.4996,86.5548,12151.0
2015-09-04 14:40:00,94.11,94.55,94.09,94.49,14973.0,86.5732,86.978,86.5548,86.9228,14973.0
2015-09-04 14:50:00,94.55,94.59,94.23,94.48,14924.0,86.978,87.0148,86.6836,86.9136,14924.0
2015-09-04 15:00:00,94.5,94.69,94.42,94.64,23558.0,86.932,87.1068,86.8584,87.0608,23558.0
2015-09-04 15:10:00,94.65,94.74,94.5,94.71,32176.0,87.07,87.1528,86.932,87.1252,32176.0
2015-09-04 15:20:00,94.69,94.79,94.59,94.76,36159.0,87.1068,87.1988,87.0148,87.1712,36159.0
2015-09-04 15:30:00,94.8,95.12,94.71,95.04,53660.0,87.208,87.5023,87.1252,87.4287,53660.0
2015-09-04 15:40:00,95.0,95.75,94.99,95.75,71899.0,87.3919,88.0819,87.3827,88.0819,71899.0
2015-09-04 15:50:00,95.76,95.76,95.27,95.27,170031.0,88.0911,88.0911,87.6403,87.6403,170031.0
2015-09-08 09:30:00,96.8,97.7,96.69,96.97,29147.0,89.0478,89.8757,88.9466,89.2042,29147.0
2015-09-08 09:40:00,96.87,97.13,96.82,96.96,27525.0,89.1122,89.3514,89.0662,89.195,27525.0
2015-09-08 09:50:00,96.83,96.93,96.33,96.33,19753.0,89.0754,89.1674,88.6154,88.6154,19753.0
2015-09-08 10:00:00,96.43,96.59,96.09,96.13,6466.0,88.7074,88.8546,88.3946,88.4314,6466.0
2015-09-08 10:10:00,96.21,96.4,96.12,96.4,7854.0,88.505,88.6798,88.4222,88.6798,7854.0
2015-09-08 10:20:00,96.39,96.44,96.14,96.28,16457.0,88.6706,88.7166,88.4406,88.5694,16457.0
2015-09-08 10:30:00,96.29,96.6,96.21,96.54,15288.0,88.5786,88.8638,88.505,88.8086,15288.0
2015-09-08 10:40:00,96.48,96.5,96.22,96.39,7772.0,88.7534,88.7718,88.5142,88.6706,7772.0
2015-09-08 10:50:00,96.37,96.58,96.29,96.53,11586.0,88.6522,88.8454,88.5786,88.7994,11586.0
2015-09-08 11:00:00,96.49,96.51,96.16,96.35,9105.0,88.7626,88.781,88.459,88.6338,9105.0
2015-09-08 11:10:00,96.37,96.67,96.37,96.48,12000.0,88.6522,88.9282,88.6522,88.7534,12000.0
2015-09-08 11:20:00,96.48,96.62,96.37,96.6,6500.0,88.7534,88.8822,88.6522,88.8638,6500.0
2015-09-08 11:30:00,96.57,96.71,96.5,96.52,12858.0,88.8362,88.965,88.7718,88.7902,12858.0
2015-09-08 11:40:00,96.51,96.62,96.45,96.49,4404.0,88.781,88.8822,88.7258,88.7626,4404.0
2015-09-08 11:50:00,96.48,96.53,96.38,96.48,7925.0,88.7534,88.7994,88.6614,88.7534,7925.0
2015-09-08 12:00:00,96.44,96.55,96.33,96.52,3816.0,88.7166,88.8178,88.6154,88.7902,3816.0
2015-09-08 12:10:00,96.56,96.69,96.44,96.65,4687.0,88.827,88.9466,88.7166,88.9098,4687.0
2015-09-08 12:20:00,96.7,97.0,96.7,96.99,8430.0,88.9558,89.2318,88.9558,89.2226,8430.0
2015-09-08 12:30:00,97.0,97.0,96.79,96.84,6462.0,89.2318,89.2318,89.0386,89.0846,6462.0
2015-09-08 12:40:00,96.86,96.99,96.82,96.94,4000.0,89.103,89.2226,89.0662,89.1766,4000.0
2015-09-08 12:50:00,96.99,96.99,96.71,96.71,4021.0,89.2226,89.2226,88.965,88.965,4021.0
2015-09-08 13:00:00,96.74,96.75,96.48,96.55,9020.0,88.9926,89.0018,88.7534,88.8178,9020.0
2015-09-08 13:10:00,96.51,96.6,96.48,96.52,6900.0,88.781,88.8638,88.7534,88.7902,6900.0
2015-09-08 13:20:00,96.48,96.62,96.46,96.62,5952.0,88.7534,88.8822,88.735,88.8822,5952.0
2015-09-08 13:30:00,96.6,97.11,96.58,97.05,29948.0,88.8638,89.333,88.8454,89.2778,29948.0
2015-09-08 13:40:00,97.07,97.19,97.07,97.17,14704.0,89.2962,89.4065,89.2962,89.3881,14704.0
2015-09-08 13:50:00,97.21,97.5,97.18,97.47,17124.0,89.4249,89.6917,89.3973,89.6641,17124.0
2015-09-08 14:00:00,97.46,97.77,97.43,97.72,54411.0,89.6549,89.9401,89.6273,89.8941,54411.0
2015-09-08 14:10:00,97.77,97.86,97.65,97.81,13010.0,89.9401,90.0229,89.8297,89.9769,13010.0
2015-09-08 14:20:00,97.81,98.06,97.8,98.03,50335.0,89.9769,90.2069,89.9677,90.1793,50335.0
2015-09-08 14:30:00,98.04,98.35,97.91,98.35,13393.0,90.1885,90.4736,90.0689,90.4736,13393.0
2015-09-08 14:40:00,98.29,98.4,98.08,98.12,15741.0,90.4185,90.5196,90.2253,90.2621,15741.0
2015-09-08 14:50:00,98.23,98.37,98.14,98.23,31870.0,90.3633,90.492,90.2805,90.3633,31870.0
2015-09-08 15:00:00,98.23,98.33,98.02,98.04,8946.0,90.3633,90.4553,90.1701,90.1885,8946.0
2015-09-08 15:10:00,98.01,98.13,97.95,98.04,11759.0,90.1609,90.2713,90.1057,90.1885,11759.0
2015-09-08 15:20:00,98.04,98.31,97.98,98.21,19163.0,90.1885,90.4369,90.1333,90.3449,19163.0
2015-09-08 15:30:00,98.27,98.46,98.25,98.43,23081.0,90.4001,90.5748,90.3817,90.5472,23081.0
2015-09-08 15:40:00,98.45,98.48,98.31,98.45,45885.0,90.5656,90.5932,90.4369,90.5656,45885.0
2015-09-08 15:50:00,98.41,98.57,98.32,98.48,72166.0,90.5288,90.676,90.4461,90.5932,72166.0
2015-09-09 09:30:00,99.41,99.75,99.05,99.48,23914.0,91.4488,91.7615,91.1176,91.5132,23914.0
2015-09-09 09:40:00,99.49,99.52,98.83,98.96,15715.0,91.5224,91.55,90.9152,91.0348,15715.0
2015-09-09 09:50:00,98.99,99.37,98.96,99.35,22094.0,91.0624,91.412,91.0348,91.3936,22094.0
2015-09-09 10:00:00,99.35,99.47,99.27,99.37,18656.0,91.3936,91.504,91.32,91.412,18656.0
2015-09-09 10:10:00,99.35,99.36,99.06,99.08,11603.0,91.3936,91.4028,91.1268,91.1452,11603.0
2015-09-09 10:20:00,99.05,99.41,99.05,99.41,10752.0,91.1176,91.4488,91.1176,91.4488,10752.0
2015-09-09 10:30:00,99.49,99.6,99.02,99.2,14243.0,91.5224,91.6235,91.09,91.2556,14243.0
2015-09-09 10:40:00,99.12,99.3,98.9,99.3,13858.0,91.182,91.3476,90.9796,91.3476,13858.0
2015-09-09 10:50:00,99.22,99.36,98.85,98.98,23383.0,91.274,91.4028,90.9336,91.0532,23383.0
2015-09-09 11:00:00,98.99,99.35,98.95,99.35,8726.0,91.0624,91.3936,91.0256,91.3936,8726.0
2015-09-09 11:10:00,99.33,99.72,99.33,99.63,24214.0,91.3752,91.7339,91.3752,91.6511,24214.0
2015-09-09 11:20:00,99.62,99.62,99.38,99.56,24015.0,91.6419,91.6419,91.4212,91.5867,24015.0
2015-09-09 11:30:00,99.6,99.89,99.6,99.65,18246.0,91.6235,91.8903,91.6235,91.6695,18246.0
2015-09-09 11:40:00,99.59,99.71,99.37,99.56,14848.0,91.6143,91.7247,91.412,91.5867,14848.0
2015-09-09 11:50:00,99.55,99.91,99.44,99.9,27231.0,91.5775,91.9087,91.4764,91.8995,27231.0
2015-09-09 12:00:00,99.88,100.0,99.73,99.91,17244.0,91.8811,91.9915,91.7431,91.9087,17244.0
2015-09-09 12:10:00,99.93,100.75,99.89,100.75,90214.0,91.9271,92.6814,91.8903,92.6814,90214.0
2015-09-09 12:20:00,100.73,100.73,100.44,100.71,40101.0,92.663,92.663,92.3963,92.6446,40101.0
2015-09-09 12:30:00,100.72,100.82,100.55,100.6,21267.0,92.6538,92.7458,92.4975,92.5435,21267.0
2015-09-09 12:40:00,100.53,100.81,100.5,100.75,16297.0,92.4791,92.7366,92.4515,92.6814,16297.0
2015-09-09 12:50:00,100.8,100.8,100.51,100.74,16683.0,92.7274,92.7274,92.4607,92.6722,16683.0
2015-09-09 13:00:00,100.7,100.97,100.64,100.89,39531.0,92.6354,92.8838,92.5803,92.8102,39531.0
2015-09-09 13:10:00,100.88,101.0,100.74,100.75,25823.0,92.801,92.9114,92.6722,92.6814,25823.0
2015-09-09 13:20:00,100.76,100.77,100.41,100.49,23695.0,92.6906,92.6998,92.3687,92.4423,23695.0
2015-09-09 13:30:00,100.49,100.49,100.07,100.07,50048.0,92.4423,92.4423,92.0559,92.0559,50048.0
2015-09-09 13:40:00,100.07,100.08,99.79,99.88,13437.0,92.0559,92.0651,91.7983,91.8811,13437.0
2015-09-09 13:50:00,99.93,99.93,99.45,99.5,93522.0,91.9271,91.9271,91.4856,91.5316,93522.0
2015-09-09 14:00:00,99.54,99.73,99.37,99.68,19397.0,91.5683,91.7431,91.412,91.6971,19397.0
2015-09-09 14:10:00,99.72,100.06,99.69,100.04,16092.0,91.7339,92.0467,91.7063,92.0283,16092.0
2015-09-09 14:20:00,100.03,100.04,99.75,99.81,16438.0,92.0191,92.0283,91.7615,91.8167,16438.0
2015-09-09 14:30:00,99.78,99.82,99.54,99.55,34452.0,91.7891,91.8259,91.5683,91.5775,34452.0
2015-09-09 14:40:00,99.52,99.73,99.49,99.64,32064.0,91.55,91.7431,91.5224,91.6603,32064.0
2015-09-09 14:50:00,99.59,99.8,99.5,99.65,34079.0,91.6143,91.8075,91.5316,91.6695,34079.0
2015-09-09 15:00:00,99.68,99.81,99.39,99.71,15106.0,91.6971,91.8167,91.4304,91.7247,15106.0
2015-09-09 15:10:00,99.69,99.74,99.37,99.59,17243.0,91.7063,91.7523,91.412,91.6143,17243.0
2015-09-09 15:20:00,99.56,99.6,99.05,99.07,17524.0,91.5867,91.6235,91.1176,91.136,17524.0
2015-09-09 15:30:00,99.11,99.11,98.71,98.94,28555.0,91.1728,91.1728,90.8048,91.0164,28555.0
2015-09-09 15:40:00,98.91,98.91,98.54,98.64,36022.0,90.9888,90.9888,90.6484,90.7404,36022.0
2015-09-09 15:50:00,98.6,98.72,98.47,98.65,71253.0,90.7036,90.814,90.584,90.7496,71253.0
2015-09-10 09:30:00,98.67,98.71,98.04,98.59,24101.0,90.768,90.8048,90.1885,90.6944,24101.0
2015-09-10 09:40:00,98.88,98.95,98.63,98.83,10687.0,90.9612,91.0256,90.7312,90.9152,10687.0
2015-09-10 09:50:00,98.78,99.03,98.65,98.93,13849.0,90.8692,91.0992,90.7496,91.0072,13849.0
2015-09-10 10:00:00,98.87,99.1,98.73,98.73,33625.0,90.952,91.1636,90.8232,90.8232,33625.0
2015-09-10 10:10:00,98.65,98.75,98.48,98.71,22651.0,90.7496,90.8416,90.5932,90.8048,22651.0
2015-09-10 10:20:00,98.76,99.1,98.7,99.0,70967.0,90.8508,91.1636,90.7956,91.0716,70967.0
2015-09-10 10:30:00,99.09,99.72,99.09,99.59,18124.0,91.1544,91.7339,91.1544,91.6143,18124.0
2015-09-10 10:40:00,99.54,99.64,99.24,99.24,15466.0,91.5683,91.6603,91.2924,91.2924,15466.0
2015-09-10 10:50:00,99.35,99.46,98.83,98.83,7774.0,91.3936,91.4948,90.9152,90.9152,7774.0
2015-09-10 11:00:00,98.86,98.94,98.37,98.53,17146.0,90.9428,91.0164,90.492,90.6392,17146.0
2015-09-10 11:10:00,98.52,98.65,98.13,98.5,15925.0,90.63,90.7496,90.2713,90.6116,15925.0
2015-09-10 11:20:00,98.25,98.5,98.08,98.46,6051.0,90.3817,90.6116,90.2253,90.5748,6051.0
2015-09-10 11:30:00,98.51,98.68,98.27,98.68,6976.0,90.6208,90.7772,90.4001,90.7772,6976.0
2015-09-10 11:40:00,98.59,98.68,98.39,98.45,7625.0,90.6944,90.7772,90.5104,90.5656,7625.0
2015-09-10 11:50:00,98.38,98.46,98.2,98.21,12541.0,90.5012,90.5748,90.3357,90.3449,12541.0
2015-09-10 12:00:00,98.29,98.47,98.06,98.47,7005.0,90.4185,90.584,90.2069,90.584,7005.0
2015-09-10 12:10:00,98.56,98.82,98.3,98.32,41248.0,90.6668,90.906,90.4277,90.4461,41248.0
2015-09-10 12:20:00,98.36,98.4,98.14,98.15,11394.0,90.4828,90.5196,90.2805,90.2897,11394.0
2015-09-10 12:30:00,98.12,98.4,98.1,98.23,6850.0,90.2621,90.5196,90.2437,90.3633,6850.0
2015-09-10 12:40:00,98.24,98.39,98.06,98.28,12598.0,90.3725,90.5104,90.2069,90.4093,12598.0
2015-09-10 12:50:00,98.3,98.3,98.03,98.23,16412.0,90.4277,90.4277,90.1793,90.3633,16412.0
2015-09-10 13:00:00,98.2,98.2,98.01,98.06,8016.0,90.3357,90.3357,90.1609,90.2069,8016.0
2015-09-10 13:10:00,98.11,98.15,97.89,98.04,21363.0,90.2529,90.2897,90.0505,90.1885,21363.0
2015-09-10 13:20:00,98.01,98.28,97.95,98.26,22458.0,90.1609,90.4093,90.1057,90.3909,22458.0
2015-09-10 13:30:00,98.27,98.5,98.1,98.38,19854.0,90.4001,90.6116,90.2437,90.5012,19854.0
2015-09-10 13:40:00,98.37,98.52,98.2,98.26,22196.0,90.492,90.63,90.3357,90.3909,22196.0
2015-09-10 13:50:00,98.28,98.37,98.04,98.22,23315.0,90.4093,90.492,90.1885,90.3541,23315.0
2015-09-10 14:00:00,98.26,98.53,98.22,98.41,37981.0,90.3909,90.6392,90.3541,90.5288,37981.0
2015-09-10 14:10:00,98.44,98.59,98.35,98.58,20364.0,90.5564,90.6944,90.4736,90.6852,20364.0
2015-09-10 14:20:00,98.56,98.6,98.4,98.47,20380.0,90.6668,90.7036,90.5196,90.584,20380.0
2015-09-10 14:30:00,98.45,98.55,98.33,98.36,18508.0,90.5656,90.6576,90.4553,90.4828,18508.0
2015-09-10 14:40:00,98.38,98.51,98.35,98.41,10962.0,90.5012,90.6208,90.4736,90.5288,10962.0
2015-09-10 14:50:00,98.45,98.55,97.98,98.03,25447.0,90.5656,90.6576,90.1333,90.1793,25447.0
2015-09-10 15:00:00,97.98,98.24,97.96,98.24,11654.0,90.1333,90.3725,90.1149,90.3725,11654.0
2015-09-10 15:10:00,98.23,98.36,97.99,98.03,44612.0,90.3633,90.4828,90.1425,90.1793,44612.0
2015-09-10 15:20:00,98.06,98.21,97.89,98.15,19664.0,90.2069,90.3449,90.0505,90.2897,19664.0
2015-09-10 15:30:00,98.12,98.22,97.97,98.22,26251.0,90.2621,90.3541,90.1241,90.3541,26251.0
2015-09-10 15:40:00,98.18,98.2,97.92,98.16,34221.0,90.3173,90.3357,90.0781,90.2989,34221.0
2015-09-10 15:50:00,98.21,98.32,98.04,98.24,168477.0,90.3449,90.4461,90.1885,90.3725,168477.0
2015-09-11 09:30:00,97.88,98.26,97.57,98.26,6483.0,90.0413,90.3909,89.7561,90.3909,6483.0
2015-09-11 09:40:00,98.3,98.6,98.1,98.15,8750.0,90.4277,90.7036,90.2437,90.2897,8750.0
2015-09-11 09:50:00,98.1,98.17,97.9,97.91,6914.0,90.2437,90.3081,90.0597,90.0689,6914.0
2015-09-11 10:00:00,97.9,98.24,97.9,98.16,15833.0,90.0597,90.3725,90.0597,90.2989,15833.0
2015-09-11 10:10:00,98.21,98.29,98.08,98.23,9879.0,90.3449,90.4185,90.2253,90.3633,9879.0
2015-09-11 10:20:00,98.21,98.37,98.11,98.16,17364.0,90.3449,90.492,90.2529,90.2989,17364.0
2015-09-11 10:30:00,98.21,98.39,98.18,98.29,14661.0,90.3449,90.5104,90.3173,90.4185,14661.0
2015-09-11 10:40:00,98.29,98.57,98.29,98.46,48300.0,90.4185,90.676,90.4185,90.5748,48300.0
2015-09-11 10:50:00,98.45,98.46,98.05,98.11,6960.0,90.5656,90.5748,90.1977,90.2529,6960.0
2015-09-11 11:00:00,98.03,98.23,98.0,98.1,8434.0,90.1793,90.3633,90.1517,90.2437,8434.0
2015-09-11 11:10:00,98.19,98.19,97.91,98.02,3992.0,90.3265,90.3265,90.0689,90.1701,3992.0
2015-09-11 11:20:00,98.08,98.13,97.89,98.06,6474.0,90.2253,90.2713,90.0505,90.2069,6474.0
2015-09-11 11:30:00,98.09,98.34,98.02,98.34,25304.0,90.2345,90.4645,90.1701,90.4645,25304.0
2015-09-11 11:40:00,98.31,98.36,98.15,98.25,4302.0,90.4369,90.4828,90.2897,90.3817,4302.0
2015-09-11 11:50:00,98.25,98.44,98.24,98.4,9904.0,90.3817,90.5564,90.3725,90.5196,9904.0
2015-09-11 12:00:00,98.39,98.57,98.37,98.4,18651.0,90.5104,90.676,90.492,90.5196,18651.0
2015-09-11 12:10:00,98.4,98.61,98.39,98.53,15861.0,90.5196,90.7128,90.5104,90.6392,15861.0
2015-09-11 12:20:00,98.53,98.55,98.41,98.49,7919.0,90.6392,90.6576,90.5288,90.6024,7919.0
2015-09-11 12:30:00,98.53,98.55,98.34,98.36,5900.0,90.6392,90.6576,90.4645,90.4828,5900.0
2015-09-11 12:40:00,98.41,98.55,98.38,98.52,11043.0,90.5288,90.6576,90.5012,90.63,11043.0
2015-09-11 12:50:00,98.52,98.58,98.42,98.49,4662.0,90.63,90.6852,90.538,90.6024,4662.0
2015-09-11 13:00:00,98.49,98.51,98.37,98.37,7489.0,90.6024,90.6208,90.492,90.492,7489.0
2015-09-11 13:10:00,98.4,98.4,98.22,98.31,8114.0,90.5196,90.5196,90.3541,90.4369,8114.0
2015-09-11 13:20:00,98.36,98.36,98.19,98.23,9349.0,90.4828,90.4828,90.3265,90.3633,9349.0
2015-09-11 13:30:00,98.21,98.24,98.04,98.23,8001.0,90.3449,90.3725,90.1885,90.3633,8001.0
2015-09-11 13:40:00,98.25,98.38,98.21,98.34,3622.0,90.3817,90.5012,90.3449,90.4645,3622.0
2015-09-11 13:50:00,98.38,98.48,98.37,98.44,7633.0,90.5012,90.5932,90.492,90.5564,7633.0
2015-09-11 14:00:00,98.43,98.45,98.27,98.35,8467.0,90.5472,90.5656,90.4001,90.4736,8467.0
2015-09-11 14:10:00,98.35,98.42,98.32,98.42,8448.0,90.4736,90.538,90.4461,90.538,8448.0
2015-09-11 14:20:00,98.44,98.67,98.4,98.55,14344.0,90.5564,90.768,90.5196,90.6576,14344.0
2015-09-11 14:30:00,98.55,98.72,98.54,98.6,12056.0,90.6576,90.814,90.6484,90.7036,12056.0
2015-09-11 14:40:00,98.6,98.64,98.48,98.51,5119.0,90.7036,90.7404,90.5932,90.6208,5119.0
2015-09-11 14:50:00,98.52,98.59,98.35,98.52,6550.0,90.63,90.6944,90.4736,90.63,6550.0
2015-09-11 15:00:00,98.55,98.71,98.53,98.6,18189.0,90.6576,90.8048,90.6392,90.7036,18189.0
2015-09-11 15:10:00,98.62,99.04,98.57,98.95,32618.0,90.722,91.1084,90.676,91.0256,32618.0
2015-09-11 15:20:00,98.93,99.1,98.92,99.07,7418.0,91.0072,91.1636,90.998,91.136,7418.0
2015-09-11 15:30:00,98.99,99.04,98.86,99.0,12627.0,91.0624,91.1084,90.9428,91.0716,12627.0
2015-09-11 15:40:00,98.98,99.06,98.85,98.9,29731.0,91.0532,91.1268,90.9336,90.9796,29731.0
2015-09-11 15:50:00,98.95,99.18,98.92,99.12,66031.0,91.0256,91.2372,90.998,91.182,66031.0
2015-09-14 09:30:00,99.14,99.54,98.61,98.61,23709.0,91.2004,91.5683,90.7128,90.7128,23709.0
2015-09-14 09:40:00,98.6,98.87,98.55,98.6,5412.0,90.7036,90.952,90.6576,90.7036,5412.0
2015-09-14 09:50:00,98.53,98.58,98.37,98.53,6005.0,90.6392,90.6852,90.492,90.6392,6005.0
2015-09-14 10:00:00,98.52,98.8,98.37,98.63,33242.0,90.63,90.8876,90.492,90.7312,33242.0
2015-09-14 10:10:00,98.55,98.86,98.5,98.85,4385.0,90.6576,90.9428,90.6116,90.9336,4385.0
2015-09-14 10:20:00,98.77,99.06,98.61,99.0,64767.0,90.86,91.1268,90.7128,91.0716,64767.0
2015-09-14 10:30:00,99.04,99.27,98.91,99.27,9079.0,91.1084,91.32,90.9888,91.32,9079.0
2015-09-14 10:40:00,99.29,99.76,99.16,99.72,11930.0,91.3384,91.7707,91.2188,91.7339,11930.0
2015-09-14 10:50:00,99.73,99.73,99.49,99.68,15698.0,91.7431,91.7431,91.5224,91.6971,15698.0
2015-09-14 11:00:00,99.73,99.76,99.47,99.61,15361.0,91.7431,91.7707,91.504,91.6327,15361.0
2015-09-14 11:10:00,99.65,99.68,99.45,99.62,42787.0,91.6695,91.6971,91.4856,91.6419,42787.0
2015-09-14 11:20:00,99.64,99.77,99.51,99.64,28143.0,91.6603,91.7799,91.5408,91.6603,28143.0
2015-09-14 11:30:00,99.62,99.62,99.45,99.55,11099.0,91.6419,91.6419,91.4856,91.5775,11099.0
2015-09-14 11:40:00,99.57,99.72,99.52,99.62,16102.0,91.5959,91.7339,91.55,91.6419,16102.0
2015-09-14 11:50:00,99.64,99.77,99.63,99.76,16703.0,91.6603,91.7799,91.6511,91.7707,16703.0
2015-09-14 12:00:00,99.79,99.87,99.7,99.82,15003.0,91.7983,91.8719,91.7155,91.8259,15003.0
2015-09-14 12:10:00,99.85,99.86,99.7,99.77,8480.0,91.8535,91.8627,91.7155,91.7799,8480.0
2015-09-14 12:20:00,99.75,99.94,99.61,99.92,17465.0,91.7615,91.9363,91.6327,91.9179,17465.0
2015-09-14 12:30:00,99.91,99.92,99.65,99.69,11504.0,91.9087,91.9179,91.6695,91.7063,11504.0
2015-09-14 12:40:00,99.58,99.86,99.58,99.85,18622.0,91.6051,91.8627,91.6051,91.8535,18622.0
2015-09-14 12:50:00,99.85,99.91,99.73,99.77,13600.0,91.8535,91.9087,91.7431,91.7799,13600.0
2015-09-14 13:00:00,99.77,99.84,99.53,99.56,6701.0,91.7799,91.8443,91.5591,91.5867,6701.0
2015-09-14 13:10:00,99.59,99.67,99.43,99.6,8300.0,91.6143,91.6879,91.4672,91.6235,8300.0
2015-09-14 13:20:00,99.61,99.63,99.43,99.49,5073.0,91.6327,91.6511,91.4672,91.5224,5073.0
2015-09-14 13:30:00,99.47,99.68,99.43,99.68,8120.0,91.504,91.6971,91.4672,91.6971,8120.0
2015-09-14 13:40:00,99.71,99.93,99.71,99.87,18786.0,91.7247,91.9271,91.7247,91.8719,18786.0
2015-09-14 13:50:00,99.86,99.86,99.56,99.8,23717.0,91.8627,91.8627,91.5867,91.8075,23717.0
2015-09-14 14:00:00,99.76,99.76,99.36,99.53,9501.0,91.7707,91.7707,91.4028,91.5591,9501.0
2015-09-14 14:10:00,99.5,99.79,99.47,99.71,5200.0,91.5316,91.7983,91.504,91.7247,5200.0
2015-09-14 14:20:00,99.76,99.76,99.46,99.56,13348.0,91.7707,91.7707,91.4948,91.5867,13348.0
2015-09-14 14:30:00,99.51,99.55,99.45,99.47,7224.0,91.5408,91.5775,91.4856,91.504,7224.0
2015-09-14 14:40:00,99.45,99.66,99.39,99.54,106358.0,91.4856,91.6787,91.4304,91.5683,106358.0
2015-09-14 14:50:00,99.52,99.62,99.49,99.52,10852.0,91.55,91.6419,91.5224,91.55,10852.0
2015-09-14 15:00:00,99.48,99.53,99.37,99.5,48489.0,91.5132,91.5591,91.412,91.5316,48489.0
2015-09-14 15:10:00,99.53,99.73,99.51,99.7,12498.0,91.5591,91.7431,91.5408,91.7155,12498.0
2015-09-14 15:20:00,99.68,99.73,99.55,99.65,21390.0,91.6971,91.7431,91.5775,91.6695,21390.0
2015-09-14 15:30:00,99.64,99.67,99.56,99.59,22870.0,91.6603,91.6879,91.5867,91.6143,22870.0
2015-09-14 15:40:00,99.59,99.69,99.53,99.61,33107.0,91.6143,91.7063,91.5591,91.6327,33107.0
2015-09-14 15:50:00,99.61,99.92,99.6,99.83,105565.0,91.6327,91.9179,91.6235,91.8351,105565.0
2015-09-15 09:30:00,100.36,100.4,99.86,100.05,10974.0,92.3227,92.3595,91.8627,92.0375,10974.0
2015-09-15 09:40:00,100.09,100.13,99.7,99.94,17290.0,92.0743,92.1111,91.7155,91.9363,17290.0
2015-09-15 09:50:00,99.94,100.09,99.77,100.02,8450.0,91.9363,92.0743,91.7799,92.0099,8450.0
2015-09-15 10:00:00,100.01,100.1,99.93,99.98,8200.0,92.0007,92.0835,91.9271,91.9731,8200.0
2015-09-15 10:10:00,99.96,100.26,99.91,100.26,20030.0,91.9547,92.2307,91.9087,92.2307,20030.0
2015-09-15 10:20:00,100.2,100.49,100.0,100.05,8048.0,92.1755,92.4423,91.9915,92.0375,8048.0
2015-09-15 10:30:00,100.05,100.38,100.01,100.25,26506.0,92.0375,92.3411,92.0007,92.2215,26506.0
2015-09-15 10:40:00,100.27,100.42,100.2,100.29,15217.0,92.2399,92.3779,92.1755,92.2583,15217.0
2015-09-15 10:50:00,100.27,100.35,100.09,100.14,8805.0,92.2399,92.3135,92.0743,92.1203,8805.0
2015-09-15 11:00:00,100.16,100.2,100.01,100.16,17472.0,92.1387,92.1755,92.0007,92.1387,17472.0
2015-09-15 11:10:00,100.19,100.26,99.94,99.95,50972.0,92.1663,92.2307,91.9363,91.9455,50972.0
2015-09-15 11:20:00,99.94,99.97,99.67,99.81,14574.0,91.9363,91.9639,91.6879,91.8167,14574.0
2015-09-15 11:30:00,99.9,99.93,99.66,99.84,12333.0,91.8995,91.9271,91.6787,91.8443,12333.0
2015-09-15 11:40:00,99.86,99.96,99.8,99.93,9521.0,91.8627,91.9547,91.8075,91.9271,9521.0
2015-09-15 11:50:00,99.88,99.89,99.73,99.87,8319.0,91.8811,91.8903,91.7431,91.8719,8319.0
2015-09-15 12:00:00,99.85,100.01,99.85,99.96,11157.0,91.8535,92.0007,91.8535,91.9547,11157.0
2015-09-15 12:10:00,100.0,100.26,99.95,100.25,7965.0,91.9915,92.2307,91.9455,92.2215,7965.0
2015-09-15 12:20:00,100.21,100.26,100.18,100.21,5900.0,92.1847,92.2307,92.1571,92.1847,5900.0
2015-09-15 12:30:00,100.27,100.28,100.14,100.23,10747.0,92.2399,92.2491,92.1203,92.2031,10747.0
2015-09-15 12:40:00,100.25,100.27,100.0,100.01,6400.0,92.2215,92.2399,91.9915,92.0007,6400.0
2015-09-15 12:50:00,100.05,100.05,99.88,99.9,6473.0,92.0375,92.0375,91.8811,91.8995,6473.0
2015-09-15 13:00:00,99.92,99.94,99.85,99.86,7030.0,91.9179,91.9363,91.8535,91.8627,7030.0
2015-09-15 13:10:00,99.82,100.01,99.75,100.01,9952.0,91.8259,92.0007,91.7615,92.0007,9952.0
2015-09-15 13:20:00,100.02,100.23,99.97,100.04,18110.0,92.0099,92.2031,91.9639,92.0283,18110.0
2015-09-15 13:30:00,100.09,100.27,100.07,100.17,12383.0,92.0743,92.2399,92.0559,92.1479,12383.0
2015-09-15 13:40:00,100.2,100.34,100.2,100.31,11962.0,92.1755,92.3043,92.1755,92.2767,11962.0
2015-09-15 13:50:00,100.27,100.34,100.15,100.23,9470.0,92.2399,92.3043,92.1295,92.2031,9470.0
2015-09-15 14:00:00,100.23,100.31,100.19,100.3,7602.0,92.2031,92.2767,92.1663,92.2675,7602.0
2015-09-15 14:10:00,100.29,100.39,100.23,100.37,22137.0,92.2583,92.3503,92.2031,92.3319,22137.0
2015-09-15 14:20:00,100.36,100.37,100.09,100.14,22798.0,92.3227,92.3319,92.0743,92.1203,22798.0
2015-09-15 14:30:00,100.18,100.22,100.09,100.21,24389.0,92.1571,92.1939,92.0743,92.1847,24389.0
2015-09-15 14:40:00,100.2,100.23,100.11,100.19,18868.0,92.1755,92.2031,92.0927,92.1663,18868.0
2015-09-15 14:50:00,100.19,100.25,100.07,100.22,21432.0,92.1663,92.2215,92.0559,92.1939,21432.0
2015-09-15 15:00:00,100.24,100.24,100.12,100.17,25755.0,92.2123,92.2123,92.1019,92.1479,25755.0
2015-09-15 15:10:00,100.15,100.26,100.01,100.2,128149.0,92.1295,92.2307,92.0007,92.1755,128149.0
2015-09-15 15:20:00,100.18,100.3,100.11,100.16,62161.0,92.1571,92.2675,92.0927,92.1387,62161.0
2015-09-15 15:30:00,100.19,100.25,100.1,100.15,66427.0,92.1663,92.2215,92.0835,92.1295,66427.0
2015-09-15 15:40:00,100.15,100.28,100.1,100.16,60577.0,92.1295,92.2491,92.0835,92.1387,60577.0
2015-09-15 15:50:00,100.17,100.19,100.06,100.1,81273.0,92.1479,92.1663,92.0467,92.0835,81273.0
2015-09-16 09:30:00,100.02,100.41,100.01,100.12,23141.0,92.0099,92.3687,92.0007,92.1019,23141.0
2015-09-16 09:40:00,100.06,100.22,99.86,99.96,18546.0,92.0467,92.1939,91.8627,91.9547,18546.0
2015-09-16 09:50:00,100.0,100.29,99.94,100.19,26525.0,91.9915,92.2583,91.9363,92.1663,26525.0
2015-09-16 10:00:00,100.18,100.5,100.13,100.5,26975.0,92.1571,92.4515,92.1111,92.4515,26975.0
2015-09-16 10:10:00,100.49,100.7,100.37,100.59,19074.0,92.4423,92.6354,92.3319,92.5343,19074.0
2015-09-16 10:20:00,100.63,100.89,100.52,100.88,18898.0,92.5711,92.8102,92.4699,92.801,18898.0
2015-09-16 10:30:00,100.85,100.85,100.59,100.75,10686.0,92.7734,92.7734,92.5343,92.6814,10686.0
2015-09-16 10:40:00,100.78,100.81,100.55,100.76,12511.0,92.709,92.7366,92.4975,92.6906,12511.0
2015-09-16 10:50:00,100.73,101.1,100.73,101.09,18824.0,92.663,93.0034,92.663,92.9942,18824.0
2015-09-16 11:00:00,101.1,101.5,100.97,101.48,40444.0,93.0034,93.3714,92.8838,93.353,40444.0
2015-09-16 11:10:00,101.5,101.64,101.25,101.49,11548.0,93.3714,93.5002,93.1414,93.3622,11548.0
2015-09-16 11:20:00,101.46,101.63,101.38,101.51,14658.0,93.3346,93.491,93.261,93.3806,14658.0
2015-09-16 11:30:00,101.42,101.42,101.14,101.14,7660.0,93.2978,93.2978,93.0402,93.0402,7660.0
2015-09-16 11:40:00,101.14,101.17,100.84,100.9,7200.0,93.0402,93.0678,92.7642,92.8194,7200.0
2015-09-16 11:50:00,100.85,101.22,100.81,101.17,11900.0,92.7734,93.1138,92.7366,93.0678,11900.0
2015-09-16 12:00:00,101.19,101.22,101.06,101.16,6017.0,93.0862,93.1138,92.9666,93.0586,6017.0
2015-09-16 12:10:00,101.16,101.5,101.15,101.45,13421.0,93.0586,93.3714,93.0494,93.3254,13421.0
2015-09-16 12:20:00,101.45,101.54,101.37,101.5,9668.0,93.3254,93.4082,93.2518,93.3714,9668.0
2015-09-16 12:30:00,101.48,101.63,101.32,101.62,6219.0,93.353,93.491,93.2058,93.4818,6219.0
2015-09-16 12:40:00,101.5,101.53,101.45,101.5,2650.0,93.3714,93.399,93.3254,93.3714,2650.0
2015-09-16 12:50:00,101.48,101.57,101.43,101.57,9144.0,93.353,93.4358,93.307,93.4358,9144.0
2015-09-16 13:00:00,101.5,101.5,101.32,101.39,4631.0,93.3714,93.3714,93.2058,93.2702,4631.0
2015-09-16 13:10:00,101.42,101.47,101.38,101.38,4450.0,93.2978,93.3438,93.261,93.261,4450.0
2015-09-16 13:20:00,101.43,101.59,101.41,101.44,5351.0,93.307,93.4542,93.2886,93.3162,5351.0
2015-09-16 13:30:00,101.48,101.72,101.44,101.68,11581.0,93.353,93.5738,93.3162,93.537,11581.0
2015-09-16 13:40:00,101.68,101.68,101.36,101.46,14257.0,93.537,93.537,93.2426,93.3346,14257.0
2015-09-16 13:50:00,101.46,101.58,101.45,101.58,16226.0,93.3346,93.445,93.3254,93.445,16226.0
2015-09-16 14:00:00,101.58,101.69,101.54,101.64,49969.0,93.445,93.5462,93.4082,93.5002,49969.0
2015-09-16 14:10:00,101.65,101.65,101.3,101.35,7014.0,93.5094,93.5094,93.1874,93.2334,7014.0
2015-09-16 14:20:00,101.29,101.31,100.94,100.94,8790.0,93.1782,93.1966,92.8562,92.8562,8790.0
2015-09-16 14:30:00,100.98,101.04,100.88,101.04,12200.0,92.893,92.9482,92.801,92.9482,12200.0
2015-09-16 14:40:00,101.05,101.32,101.05,101.27,12633.0,92.9574,93.2058,92.9574,93.1598,12633.0
2015-09-16 14:50:00,101.27,101.45,101.24,101.44,13688.0,93.1598,93.3254,93.1322,93.3162,13688.0
2015-09-16 15:00:00,101.39,101.46,101.35,101.37,15901.0,93.2702,93.3346,93.2334,93.2518,15901.0
2015-09-16 15:10:00,101.37,101.46,101.24,101.24,17559.0,93.2518,93.3346,93.1322,93.1322,17559.0
2015-09-16 15:20:00,101.27,101.31,101.19,101.29,30818.0,93.1598,93.1966,93.0862,93.1782,30818.0
2015-09-16 15:30:00,101.31,101.48,101.31,101.38,19992.0,93.1966,93.353,93.1966,93.261,19992.0
2015-09-16 15:40:00,101.38,101.47,101.18,101.24,51260.0,93.261,93.3438,93.077,93.1322,51260.0
2015-09-16 15:50:00,101.26,101.34,101.16,101.27,65480.0,93.1506,93.2242,93.0586,93.1598,65480.0
2015-09-17 09:30:00,101.28,101.63,100.52,101.63,16125.0,93.169,93.491,92.4699,93.491,16125.0
2015-09-17 09:40:00,101.81,101.81,100.87,101.04,19039.0,93.6566,93.6566,92.7918,92.9482,19039.0
2015-09-17 09:50:00,101.13,101.27,100.6,100.95,11167.0,93.031,93.1598,92.5435,92.8654,11167.0
2015-09-17 10:00:00,100.95,101.25,100.95,101.0,15408.0,92.8654,93.1414,92.8654,92.9114,15408.0
2015-09-17 10:10:00,100.98,101.16,100.95,101.02,7362.0,92.893,93.0586,92.8654,92.9298,7362.0
2015-09-17 10:20:00,101.0,101.02,100.72,100.77,15600.0,92.9114,92.9298,92.6538,92.6998,15600.0
2015-09-17 10:30:00,100.75,100.84,100.71,100.82,10158.0,92.6814,92.7642,92.6446,92.7458,10158.0
2015-09-17 10:40:00,100.83,101.03,100.8,100.95,5199.0,92.755,92.939,92.7274,92.8654,5199.0
2015-09-17 10:50:00,101.0,101.06,100.85,100.96,14692.0,92.9114,92.9666,92.7734,92.8746,14692.0
2015-09-17 11:00:00,100.92,101.15,100.91,101.15,6014.0,92.8378,93.0494,92.8286,93.0494,6014.0
2015-09-17 11:10:00,101.1,101.22,100.99,101.13,14241.0,93.0034,93.1138,92.9022,93.031,14241.0
2015-09-17 11:20:00,101.15,101.25,100.99,101.06,10848.0,93.0494,93.1414,92.9022,92.9666,10848.0
2015-09-17 11:30:00,101.07,101.18,101.05,101.18,7516.0,92.9758,93.077,92.9574,93.077,7516.0
2015-09-17 11:40:00,101.14,101.22,101.14,101.16,2900.0,93.0402,93.1138,93.0402,93.0586,2900.0
2015-09-17 11:50:00,101.16,101.29,101.14,101.2,5590.0,93.0586,93.1782,93.0402,93.0954,5590.0
2015-09-17 12:00:00,101.23,101.23,101.03,101.03,6100.0,93.123,93.123,92.939,92.939,6100.0
2015-09-17 12:10:00,101.0,101.18,100.95,101.11,8244.0,92.9114,93.077,92.8654,93.0126,8244.0
2015-09-17 12:20:00,101.11,101.15,100.95,101.03,9601.0,93.0126,93.0494,92.8654,92.939,9601.0
2015-09-17 12:30:00,101.07,101.19,100.92,101.04,16255.0,92.9758,93.0862,92.8378,92.9482,16255.0
2015-09-17 12:40:00,101.04,101.12,100.84,100.94,11993.0,92.9482,93.0218,92.7642,92.8562,11993.0
2015-09-17 12:50:00,100.92,101.13,100.92,101.05,10908.0,92.8378,93.031,92.8378,92.9574,10908.0
2015-09-17 13:00:00,101.09,101.1,101.0,101.07,9712.0,92.9942,93.0034,92.9114,92.9758,9712.0
2015-09-17 13:10:00,101.08,101.28,101.01,101.23,9013.0,92.985,93.169,92.9206,93.123,9013.0
2015-09-17 13:20:00,101.34,101.42,101.2,101.25,10912.0,93.2242,93.2978,93.0954,93.1414,10912.0
2015-09-17 13:30:00,101.3,101.33,101.18,101.18,6989.0,93.1874,93.215,93.077,93.077,6989.0
2015-09-17 13:40:00,101.25,101.25,100.94,101.06,26128.0,93.1414,93.1414,92.8562,92.9666,26128.0
2015-09-17 13:50:00,101.06,101.35,101.05,101.35,10860.0,92.9666,93.2334,92.9574,93.2334,10860.0
2015-09-17 14:00:00,101.32,101.73,100.5,101.11,33402.0,93.2058,93.583,92.4515,93.0126,33402.0
2015-09-17 14:10:00,101.12,101.87,101.07,101.65,8824.0,93.0218,93.7118,92.9758,93.5094,8824.0
2015-09-17 14:20:00,101.63,101.68,101.34,101.37,7544.0,93.491,93.537,93.2242,93.2518,7544.0
2015-09-17 14:30:00,101.32,101.82,101.32,101.66,10423.0,93.2058,93.6658,93.2058,93.5186,10423.0
2015-09-17 14:40:00,101.68,102.65,101.64,102.44,12594.0,93.537,94.4293,93.5002,94.2361,12594.0
2015-09-17 14:50:00,102.45,102.45,101.88,102.06,10110.0,94.2453,94.2453,93.7209,93.8865,10110.0
2015-09-17 15:00:00,102.05,102.25,101.72,101.74,28050.0,93.8773,94.0613,93.5738,93.5922,28050.0
2015-09-17 15:10:00,101.79,101.91,101.3,101.39,21327.0,93.6382,93.7485,93.1874,93.2702,21327.0
2015-09-17 15:20:00,101.43,101.46,100.6,101.46,24896.0,93.307,93.3346,92.5435,93.3346,24896.0
2015-09-17 15:30:00,101.5,101.64,101.15,101.26,19241.0,93.3714,93.5002,93.0494,93.1506,19241.0
2015-09-17 15:40:00,101.36,101.49,101.17,101.42,45875.0,93.2426,93.3622,93.0678,93.2978,45875.0
2015-09-17 15:50:00,101.38,101.44,101.01,101.24,109657.0,93.261,93.3162,92.9206,93.1322,109657.0
2015-09-18 09:30:00,100.18,101.0,99.77,100.8,171054.0,92.1571,92.9114,91.7799,92.7274,171054.0
2015-09-18 09:40:00,100.71,100.89,100.41,100.69,12007.0,92.6446,92.8102,92.3687,92.6263,12007.0
2015-09-18 09:50:00,100.52,100.87,100.4,100.7,7906.0,92.4699,92.7918,92.3595,92.6354,7906.0
2015-09-18 10:00:00,100.7,101.02,100.53,100.73,17419.0,92.6354,92.9298,92.4791,92.663,17419.0
2015-09-18 10:10:00,100.88,101.02,100.58,100.72,21236.0,92.801,92.9298,92.5251,92.6538,21236.0
2015-09-18 10:20:00,100.67,101.17,100.61,101.01,8365.0,92.6079,93.0678,92.5527,92.9206,8365.0
2015-09-18 10:30:00,100.95,101.01,100.71,100.77,20072.0,92.8654,92.9206,92.6446,92.6998,20072.0
2015-09-18 10:40:00,100.75,100.96,100.64,100.96,9294.0,92.6814,92.8746,92.5803,92.8746,9294.0
2015-09-18 10:50:00,101.03,101.07,100.79,100.96,15963.0,92.939,92.9758,92.7182,92.8746,15963.0
2015-09-18 11:00:00,100.93,100.95,100.56,100.62,20186.0,92.847,92.8654,92.5067,92.5619,20186.0
2015-09-18 11:10:00,100.56,100.58,100.25,100.25,12471.0,92.5067,92.5251,92.2215,92.2215,12471.0
2015-09-18 11:20:00,100.33,100.53,100.17,100.18,20166.0,92.2951,92.4791,92.1479,92.1571,20166.0
2015-09-18 11:30:00,100.12,100.16,99.93,100.11,21875.0,92.1019,92.1387,91.9271,92.0927,21875.0
2015-09-18 11:40:00,100.17,100.57,100.01,100.47,26029.0,92.1479,92.5159,92.0007,92.4239,26029.0
2015-09-18 11:50:00,100.45,100.45,100.22,100.24,11784.0,92.4055,92.4055,92.1939,92.2123,11784.0
2015-09-18 12:00:00,100.2,100.39,100.16,100.17,52083.0,92.1755,92.3503,92.1387,92.1479,52083.0
2015-09-18 12:10:00,100.19,100.25,99.81,100.08,20712.0,92.1663,92.2215,91.8167,92.0651,20712.0
2015-09-18 12:20:00,100.06,100.06,99.84,99.87,10030.0,92.0467,92.0467,91.8443,91.8719,10030.0
2015-09-18 12:30:00,99.87,99.9,99.75,99.84,12721.0,91.8719,91.8995,91.7615,91.8443,12721.0
2015-09-18 12:40:00,99.72,99.76,99.6,99.68,14505.0,91.7339,91.7707,91.6235,91.6971,14505.0
2015-09-18 12:50:00,99.74,99.81,99.64,99.73,13853.0,91.7523,91.8167,91.6603,91.7431,13853.0
2015-09-18 13:00:00,99.68,99.89,99.62,99.7,19478.0,91.6971,91.8903,91.6419,91.7155,19478.0
2015-09-18 13:10:00,99.68,99.71,99.49,99.52,16756.0,91.6971,91.7247,91.5224,91.55,16756.0
2015-09-18 13:20:00,99.53,99.53,99.31,99.35,13245.0,91.5591,91.5591,91.3568,91.3936,13245.0
2015-09-18 13:30:00,99.37,99.44,99.19,99.27,13194.0,91.412,91.4764,91.2464,91.32,13194.0
2015-09-18 13:40:00,99.23,99.42,99.22,99.32,16825.0,91.2832,91.458,91.274,91.366,16825.0
2015-09-18 13:50:00,99.31,99.31,98.96,99.03,14145.0,91.3568,91.3568,91.0348,91.0992,14145.0
2015-09-18 14:00:00,99.04,99.09,98.88,98.93,56091.0,91.1084,91.1544,90.9612,91.0072,56091.0
2015-09-18 14:10:00,98.91,99.03,98.86,99.0,19268.0,90.9888,91.0992,90.9428,91.0716,19268.0
2015-09-18 14:20:00,99.0,99.34,99.0,99.31,15447.0,91.0716,91.3844,91.0716,91.3568,15447.0
2015-09-18 14:30:00,99.31,99.34,98.91,98.91,21216.0,91.3568,91.3844,90.9888,90.9888,21216.0
2015-09-18 14:40:00,99.01,99.06,98.75,98.78,33364.0,91.0808,91.1268,90.8416,90.8692,33364.0
2015-09-18 14:50:00,98.78,99.04,98.56,99.04,40608.0,90.8692,91.1084,90.6668,91.1084,40608.0
2015-09-18 15:00:00,99.07,99.1,98.62,98.62,31718.0,91.136,91.1636,90.722,90.722,31718.0
2015-09-18 15:10:00,98.68,98.88,98.53,98.57,48129.0,90.7772,90.9612,90.6392,90.676,48129.0
2015-09-18 15:20:00,98.57,98.78,98.37,98.54,100262.0,90.676,90.8692,90.492,90.6484,100262.0
2015-09-18 15:30:00,98.54,98.66,98.52,98.66,37865.0,90.6484,90.7588,90.63,90.7588,37865.0
2015-09-18 15:40:00,98.62,98.74,98.44,98.63,83333.0,90.722,90.8324,90.5564,90.7312,83333.0
2015-09-18 15:50:00,98.62,99.04,98.62,98.97,265895.0,90.722,91.1084,90.722,91.044,265895.0
2015-09-21 09:30:00,99.72,99.94,99.11,99.62,30528.0,91.7339,91.9363,91.1728,91.6419,30528.0
2015-09-21 09:40:00,99.57,100.01,99.51,99.83,11891.0,91.5959,92.0007,91.5408,91.8351,11891.0
2015-09-21 09:50:00,99.87,100.14,99.6,99.84,7682.0,91.8719,92.1203,91.6235,91.8443,7682.0
2015-09-21 10:00:00,99.9,100.13,99.85,99.87,11056.0,91.8995,92.1111,91.8535,91.8719,11056.0
2015-09-21 10:10:00,99.94,100.08,99.77,99.97,10324.0,91.9363,92.0651,91.7799,91.9639,10324.0
2015-09-21 10:20:00,100.02,100.19,99.9,99.98,5470.0,92.0099,92.1663,91.8995,91.9731,5470.0
2015-09-21 10:30:00,100.05,100.38,100.04,100.38,12868.0,92.0375,92.3411,92.0283,92.3411,12868.0
2015-09-21 10:40:00,100.43,100.46,100.21,100.21,9800.0,92.3871,92.4147,92.1847,92.1847,9800.0
2015-09-21 10:50:00,100.27,100.35,100.16,100.3,20929.0,92.2399,92.3135,92.1387,92.2675,20929.0
2015-09-21 11:00:00,100.29,100.3,100.12,100.22,17930.0,92.2583,92.2675,92.1019,92.1939,17930.0
2015-09-21 11:10:00,100.22,100.38,100.19,100.36,11086.0,92.1939,92.3411,92.1663,92.3227,11086.0
2015-09-21 11:20:00,100.35,100.44,100.04,100.14,15543.0,92.3135,92.3963,92.0283,92.1203,15543.0
2015-09-21 11:30:00,100.11,100.11,99.78,99.88,14621.0,92.0927,92.0927,91.7891,91.8811,14621.0
2015-09-21 11:40:00,99.86,99.95,99.71,99.77,19127.0,91.8627,91.9455,91.7247,91.7799,19127.0
2015-09-21 11:50:00,99.77,99.77,99.55,99.75,17006.0,91.7799,91.7799,91.5775,91.7615,17006.0
2015-09-21 12:00:00,99.75,99.75,99.41,99.5,12634.0,91.7615,91.7615,91.4488,91.5316,12634.0
2015-09-21 12:10:00,99.5,99.65,99.43,99.59,11420.0,91.5316,91.6695,91.4672,91.6143,11420.0
2015-09-21 12:20:00,99.56,99.82,99.56,99.79,10557.0,91.5867,91.8259,91.5867,91.7983,10557.0
2015-09-21 12:30:00,99.78,99.78,99.65,99.73,12997.0,91.7891,91.7891,91.6695,91.7431,12997.0
2015-09-21 12:40:00,99.77,99.88,99.7,99.77,4187.0,91.7799,91.8811,91.7155,91.7799,4187.0
2015-09-21 12:50:00,99.73,99.73,99.44,99.53,9449.0,91.7431,91.7431,91.4764,91.5591,9449.0
2015-09-21 13:00:00,99.5,99.69,99.5,99.69,4902.0,91.5316,91.7063,91.5316,91.7063,4902.0
2015-09-21 13:10:00,99.66,99.91,99.66,99.87,4948.0,91.6787,91.9087,91.6787,91.8719,4948.0
2015-09-21 13:20:00,99.87,99.99,99.82,99.95,5547.0,91.8719,91.9823,91.8259,91.9455,5547.0
2015-09-21 13:30:00,99.98,100.06,99.82,100.02,18323.0,91.9731,92.0467,91.8259,92.0099,18323.0
2015-09-21 13:40:00,99.98,100.13,99.85,99.85,4164.0,91.9731,92.1111,91.8535,91.8535,4164.0
2015-09-21 13:50:00,99.85,99.87,99.62,99.71,9051.0,91.8535,91.8719,91.6419,91.7247,9051.0
2015-09-21 14:00:00,99.71,99.76,99.64,99.69,4542.0,91.7247,91.7707,91.6603,91.7063,4542.0
2015-09-21 14:10:00,99.65,99.65,99.44,99.5,35510.0,91.6695,91.6695,91.4764,91.5316,35510.0
2015-09-21 14:20:00,99.61,99.77,99.56,99.66,7025.0,91.6327,91.7799,91.5867,91.6787,7025.0
2015-09-21 14:30:00,99.62,99.72,99.53,99.68,6952.0,91.6419,91.7339,91.5591,91.6971,6952.0
2015-09-21 14:40:00,99.69,99.81,99.62,99.8,10088.0,91.7063,91.8167,91.6419,91.8075,10088.0
2015-09-21 14:50:00,99.86,100.09,99.86,100.04,13790.0,91.8627,92.0743,91.8627,92.0283,13790.0
2015-09-21 15:00:00,100.02,100.06,99.92,100.02,35544.0,92.0099,92.0467,91.9179,92.0099,35544.0
2015-09-21 15:10:00,100.01,100.08,99.9,99.96,6361.0,92.0007,92.0651,91.8995,91.9547,6361.0
2015-09-21 15:20:00,99.98,99.99,99.83,99.93,13285.0,91.9731,91.9823,91.8351,91.9271,13285.0
2015-09-21 15:30:00,99.96,99.97,99.5,99.62,32074.0,91.9547,91.9639,91.5316,91.6419,32074.0
2015-09-21 15:40:00,99.59,99.82,99.56,99.78,20007.0,91.6143,91.8259,91.5867,91.7891,20007.0
2015-09-21 15:50:00,99.76,99.87,99.65,99.87,63873.0,91.7707,91.8719,91.6695,91.8719,63873.0
2015-09-22 09:30:00,98.19,98.75,98.03,98.58,20790.0,90.3265,90.8416,90.1793,90.6852,20790.0
2015-09-22 09:40:00,98.56,98.56,98.18,98.26,25779.0,90.6668,90.6668,90.3173,90.3909,25779.0
2015-09-22 09:50:00,98.27,98.48,98.02,98.1,26851.0,90.4001,90.5932,90.1701,90.2437,26851.0
2015-09-22 10:00:00,98.09,98.25,97.88,98.0,14179.0,90.2345,90.3817,90.0413,90.1517,14179.0
2015-09-22 10:10:00,97.83,97.97,97.53,97.68,16370.0,89.9953,90.1241,89.7193,89.8573,16370.0
2015-09-22 10:20:00,97.65,97.71,97.39,97.71,23554.0,89.8297,89.8849,89.5905,89.8849,23554.0
2015-09-22 10:30:00,97.66,97.84,97.53,97.66,17303.0,89.8389,90.0045,89.7193,89.8389,17303.0
2015-09-22 10:40:00,97.59,97.74,97.51,97.6,15914.0,89.7745,89.9125,89.7009,89.7837,15914.0
2015-09-22 10:50:00,97.6,97.6,97.15,97.19,28994.0,89.7837,89.7837,89.3698,89.4065,28994.0
2015-09-22 11:00:00,97.19,97.36,97.05,97.05,12582.0,89.4065,89.5629,89.2778,89.2778,12582.0
2015-09-22 11:10:00,97.07,97.52,97.05,97.52,27456.0,89.2962,89.7101,89.2778,89.7101,27456.0
2015-09-22 11:20:00,97.53,97.57,97.0,97.0,11534.0,89.7193,89.7561,89.2318,89.2318,11534.0
2015-09-22 11:30:00,97.0,97.17,96.72,96.72,6776.0,89.2318,89.3881,88.9742,88.9742,6776.0
2015-09-22 11:40:00,96.73,96.8,96.54,96.7,12650.0,88.9834,89.0478,88.8086,88.9558,12650.0
2015-09-22 11:50:00,96.77,96.98,96.74,96.95,8482.0,89.0202,89.2134,88.9926,89.1858,8482.0
2015-09-22 12:00:00,96.95,97.17,96.7,97.12,15131.0,89.1858,89.3881,88.9558,89.3422,15131.0
2015-09-22 12:10:00,97.16,97.17,97.03,97.14,3201.0,89.379,89.3881,89.2594,89.3606,3201.0
2015-09-22 12:20:00,97.19,97.28,97.04,97.16,8352.0,89.4065,89.4893,89.2686,89.379,8352.0
2015-09-22 12:30:00,97.13,97.14,97.02,97.08,8453.0,89.3514,89.3606,89.2502,89.3054,8453.0
2015-09-22 12:40:00,97.11,97.26,97.0,97.04,7572.0,89.333,89.4709,89.2318,89.2686,7572.0
2015-09-22 12:50:00,97.0,97.07,96.75,96.92,8913.0,89.2318,89.2962,89.0018,89.1582,8913.0
2015-09-22 13:00:00,96.86,97.03,96.83,96.86,6670.0,89.103,89.2594,89.0754,89.103,6670.0
2015-09-22 13:10:00,96.86,96.93,96.67,96.82,7790.0,89.103,89.1674,88.9282,89.0662,7790.0
2015-09-22 13:20:00,96.84,96.84,96.3,96.45,8900.0,89.0846,89.0846,88.5878,88.7258,8900.0
2015-09-22 13:30:00,96.48,96.86,96.43,96.81,22218.0,88.7534,89.103,88.7074,89.057,22218.0
2015-09-22 13:40:00,96.82,97.17,96.81,97.11,17086.0,89.0662,89.3881,89.057,89.333,17086.0
2015-09-22 13:50:00,97.06,97.16,96.99,97.16,14562.0,89.287,89.379,89.2226,89.379,14562.0
2015-09-22 14:00:00,97.14,97.23,97.0,97.06,41319.0,89.3606,89.4433,89.2318,89.287,41319.0
2015-09-22 14:10:00,97.03,97.08,96.82,96.87,18948.0,89.2594,89.3054,89.0662,89.1122,18948.0
2015-09-22 14:20:00,96.9,97.06,96.7,96.84,14018.0,89.1398,89.287,88.9558,89.0846,14018.0
2015-09-22 14:30:00,96.86,97.18,96.81,97.07,15399.0,89.103,89.3973,89.057,89.2962,15399.0
2015-09-22 14:40:00,97.11,97.11,96.76,96.76,17389.0,89.333,89.333,89.011,89.011,17389.0
2015-09-22 14:50:00,96.79,96.88,96.62,96.88,16393.0,89.0386,89.1214,88.8822,89.1214,16393.0
2015-09-22 15:00:00,96.84,96.88,96.77,96.88,18335.0,89.0846,89.1214,89.0202,89.1214,18335.0
2015-09-22 15:10:00,96.85,96.97,96.84,96.88,20218.0,89.0938,89.2042,89.0846,89.1214,20218.0
2015-09-22 15:20:00,96.91,97.2,96.83,97.17,29264.0,89.149,89.4157,89.0754,89.3881,29264.0
2015-09-22 15:30:00,97.2,97.56,97.16,97.47,58524.0,89.4157,89.7469,89.379,89.6641,58524.0
2015-09-22 15:40:00,97.48,97.51,97.21,97.4,65123.0,89.6733,89.7009,89.4249,89.5997,65123.0
2015-09-22 15:50:00,97.41,97.48,97.2,97.25,156580.0,89.6089,89.6733,89.4157,89.4617,156580.0
2015-09-23 09:30:00,97.49,97.49,96.93,97.07,64894.0,89.6825,89.6825,89.1674,89.2962,64894.0
2015-09-23 09:40:00,97.07,97.37,96.71,96.86,65750.0,89.2962,89.5721,88.965,89.103,65750.0
2015-09-23 09:50:00,96.79,96.86,96.44,96.45,17199.0,89.0386,89.103,88.7166,88.7258,17199.0
2015-09-23 10:00:00,96.5,96.67,95.93,95.93,38318.0,88.7718,88.9282,88.2475,88.2475,38318.0
2015-09-23 10:10:00,95.94,96.34,95.64,95.95,58870.0,88.2567,88.6246,87.9807,88.2659,58870.0
2015-09-23 10:20:00,95.9,95.9,95.39,95.61,37110.0,88.2199,88.2199,87.7507,87.9531,37110.0
2015-09-23 10:30:00,95.68,96.02,95.54,95.78,35370.0,88.0175,88.3302,87.8887,88.1095,35370.0
2015-09-23 10:40:00,95.77,95.93,95.56,95.7,14090.0,88.1003,88.2475,87.9071,88.0359,14090.0
2015-09-23 10:50:00,95.72,95.87,95.56,95.58,29993.0,88.0543,88.1923,87.9071,87.9255,29993.0
2015-09-23 11:00:00,95.61,95.61,95.16,95.32,41726.0,87.9531,87.9531,87.5391,87.6863,41726.0
2015-09-23 11:10:00,95.34,95.36,94.8,94.92,56999.0,87.7047,87.7231,87.208,87.3183,56999.0
2015-09-23 11:20:00,94.9,94.91,94.44,94.5,96792.0,87.2999,87.3091,86.8768,86.932,96792.0
2015-09-23 11:30:00,94.5,94.59,94.18,94.58,68686.0,86.932,87.0148,86.6376,87.0056,68686.0
2015-09-23 11:40:00,94.52,94.57,93.74,93.87,25707.0,86.9504,86.9964,86.2328,86.3524,25707.0
2015-09-23 11:50:00,93.87,93.9,93.41,93.67,47250.0,86.3524,86.38,85.9293,86.1684,47250.0
2015-09-23 12:00:00,93.67,93.79,93.36,93.36,30465.0,86.1684,86.2788,85.8833,85.8833,30465.0
2015-09-23 12:10:00,93.36,94.13,93.26,94.04,33901.0,85.8833,86.5916,85.7913,86.5088,33901.0
2015-09-23 12:20:00,94.05,94.05,93.67,93.73,16828.0,86.518,86.518,86.1684,86.2236,16828.0
2015-09-23 12:30:00,93.72,94.06,93.69,93.74,12701.0,86.2144,86.5272,86.1868,86.2328,12701.0
2015-09-23 12:40:00,93.75,94.07,93.75,93.86,12102.0,86.242,86.5364,86.242,86.3432,12102.0
2015-09-23 12:50:00,93.86,94.08,93.84,93.96,12439.0,86.3432,86.5456,86.3248,86.4352,12439.0
2015-09-23 13:00:00,93.92,94.22,93.82,94.22,23744.0,86.3984,86.6744,86.3064,86.6744,23744.0
2015-09-23 13:10:00,94.22,94.37,94.19,94.3,19922.0,86.6744,86.8124,86.6468,86.748,19922.0
2015-09-23 13:20:00,94.28,94.31,93.78,93.78,25566.0,86.7296,86.7572,86.2696,86.2696,25566.0
2015-09-23 13:30:00,93.8,93.8,93.39,93.46,37339.0,86.288,86.288,85.9109,85.9753,37339.0
2015-09-23 13:40:00,93.42,93.8,93.39,93.42,52203.0,85.9385,86.288,85.9109,85.9385,52203.0
2015-09-23 13:50:00,93.41,93.42,92.69,92.72,117156.0,85.9293,85.9385,85.2669,85.2945,117156.0
2015-09-23 14:00:00,92.7,92.82,92.0,92.59,191981.0,85.2761,85.3865,84.6322,85.1749,191981.0
2015-09-23 14:10:00,92.7,92.84,92.58,92.61,93523.0,85.2761,85.4049,85.1657,85.1933,93523.0
2015-09-23 14:20:00,92.66,92.74,92.21,92.31,68076.0,85.2393,85.3129,84.8254,84.9174,68076.0
2015-09-23 14:30:00,92.3,92.59,92.3,92.56,30693.0,84.9082,85.1749,84.9082,85.1473,30693.0
2015-09-23 14:40:00,92.56,93.08,92.47,93.08,35212.0,85.1473,85.6257,85.0645,85.6257,35212.0
2015-09-23 14:50:00,93.09,93.27,92.83,93.19,57100.0,85.6349,85.8005,85.3957,85.7269,57100.0
2015-09-23 15:00:00,93.18,93.26,93.02,93.24,24835.0,85.7177,85.7913,85.5705,85.7729,24835.0
2015-09-23 15:10:00,93.22,93.37,93.08,93.3,35432.0,85.7545,85.8925,85.6257,85.8281,35432.0
2015-09-23 15:20:00,93.34,93.6,93.29,93.54,78180.0,85.8649,86.1041,85.8189,86.0489,78180.0
2015-09-23 15:30:00,93.56,93.58,93.26,93.46,55104.0,86.0673,86.0857,85.7913,85.9753,55104.0
2015-09-23 15:40:00,93.46,93.79,93.45,93.76,80688.0,85.9753,86.2788,85.9661,86.2512,80688.0
2015-09-23 15:50:00,93.75,93.86,93.69,93.71,127116.0,86.242,86.3432,86.1868,86.2052,127116.0
2015-09-24 09:30:00,92.5,92.96,91.63,91.79,36662.0,85.0921,85.5153,84.2918,84.439,36662.0
2015-09-24 09:40:00,91.72,91.89,90.73,91.02,76158.0,84.3746,84.531,83.4639,83.7307,76158.0
2015-09-24 09:50:00,90.88,91.03,90.03,90.03,106188.0,83.6019,83.7399,82.82,82.82,106188.0
2015-09-24 10:00:00,90.03,90.82,89.84,90.64,75230.0,82.82,83.5467,82.6452,83.3811,75230.0
2015-09-24 10:10:00,90.65,90.77,90.34,90.46,20087.0,83.3903,83.5007,83.1051,83.2155,20087.0
2015-09-24 10:20:00,90.52,90.52,89.94,90.03,19478.0,83.2707,83.2707,82.7372,82.82,19478.0
2015-09-24 10:30:00,90.04,90.21,89.72,89.9,54560.0,82.8292,82.9855,82.5348,82.7004,54560.0
2015-09-24 10:40:00,89.88,89.96,89.57,89.83,33100.0,82.682,82.7556,82.3968,82.636,33100.0
2015-09-24 10:50:00,89.83,90.0,89.67,89.83,53693.0,82.636,82.7924,82.4888,82.636,53693.0
2015-09-24 11:00:00,89.89,89.89,89.55,89.7,28174.0,82.6912,82.6912,82.3784,82.5164,28174.0
2015-09-24 11:10:00,89.68,89.91,89.4,89.62,72493.0,82.498,82.7096,82.2404,82.4428,72493.0
2015-09-24 11:20:00,89.63,89.74,89.32,89.37,24292.0,82.452,82.5532,82.1668,82.2128,24292.0
2015-09-24 11:30:00,89.38,89.88,89.36,89.79,37019.0,82.222,82.682,82.2036,82.5992,37019.0
2015-09-24 11:40:00,89.74,89.89,89.57,89.6,52853.0,82.5532,82.6912,82.3968,82.4244,52853.0
2015-09-24 11:50:00,89.62,89.88,89.55,89.72,91519.0,82.4428,82.682,82.3784,82.5348,91519.0
2015-09-24 12:00:00,89.75,89.85,89.7,89.8,48113.0,82.5624,82.6544,82.5164,82.6084,48113.0
2015-09-24 12:10:00,89.8,90.0,89.75,89.83,27087.0,82.6084,82.7924,82.5624,82.636,27087.0
2015-09-24 12:20:00,89.83,90.08,89.8,90.04,20251.0,82.636,82.866,82.6084,82.8292,20251.0
2015-09-24 12:30:00,90.07,90.19,89.76,89.89,29854.0,82.8568,82.9671,82.5716,82.6912,29854.0
2015-09-24 12:40:00,89.92,90.16,89.78,90.0,44155.0,82.7188,82.9395,82.59,82.7924,44155.0
2015-09-24 12:50:00,90.04,90.19,89.96,90.07,49656.0,82.8292,82.9671,82.7556,82.8568,49656.0
2015-09-24 13:00:00,90.06,90.42,90.03,90.42,23286.0,82.8476,83.1787,82.82,83.1787,23286.0
2015-09-24 13:10:00,90.42,90.42,90.01,90.03,34871.0,83.1787,83.1787,82.8016,82.82,34871.0
2015-09-24 13:20:00,90.05,90.11,89.91,90.02,15952.0,82.8384,82.8935,82.7096,82.8108,15952.0
2015-09-24 13:30:00,89.97,90.18,89.9,89.97,23939.0,82.7648,82.9579,82.7004,82.7648,23939.0
2015-09-24 13:40:00,89.97,90.26,89.94,90.22,37515.0,82.7648,83.0315,82.7372,82.9947,37515.0
2015-09-24 13:50:00,90.24,90.42,90.17,90.39,29226.0,83.0131,83.1787,82.9487,83.1511,29226.0
2015-09-24 14:00:00,90.39,90.42,90.08,90.15,35651.0,83.1511,83.1787,82.866,82.9303,35651.0
2015-09-24 14:10:00,90.15,90.47,89.83,90.41,41763.0,82.9303,83.2247,82.636,83.1695,41763.0
2015-09-24 14:20:00,90.4,90.58,90.23,90.43,23606.0,83.1603,83.3259,83.0039,83.1879,23606.0
2015-09-24 14:30:00,90.47,91.02,90.47,91.0,36973.0,83.2247,83.7307,83.2247,83.7123,36973.0
2015-09-24 14:40:00,91.03,91.72,90.9,91.72,25797.0,83.7399,84.3746,83.6203,84.3746,25797.0
2015-09-24 14:50:00,91.73,91.92,91.52,91.68,37193.0,84.3838,84.5586,84.1906,84.3378,37193.0
2015-09-24 15:00:00,91.65,91.91,91.64,91.73,59707.0,84.3102,84.5494,84.301,84.3838,59707.0
2015-09-24 15:10:00,91.75,92.21,91.65,92.21,55503.0,84.4022,84.8254,84.3102,84.8254,55503.0
2015-09-24 15:20:00,92.18,92.36,92.06,92.24,60700.0,84.7978,84.9634,84.6874,84.853,60700.0
2015-09-24 15:30:00,92.19,92.35,92.1,92.17,76557.0,84.807,84.9542,84.7242,84.7886,76557.0
2015-09-24 15:40:00,92.2,92.44,92.17,92.4,98771.0,84.8162,85.037,84.7886,85.0002,98771.0
2015-09-24 15:50:00,92.38,92.56,92.22,92.35,129291.0,84.9818,85.1473,84.8346,84.9542,129291.0
2015-09-25 09:30:00,93.2,93.45,92.77,93.18,60660.0,85.7361,85.9661,85.3405,85.7177,60660.0
2015-09-25 09:40:00,93.18,93.36,92.96,93.36,58760.0,85.7177,85.8833,85.5153,85.8833,58760.0
2015-09-25 09:50:00,93.4,93.81,93.15,93.23,26488.0,85.9201,86.2972,85.6901,85.7637,26488.0
2015-09-25 10:00:00,93.18,93.5,92.54,92.69,24635.0,85.7177,86.0121,85.1289,85.2669,24635.0
2015-09-25 10:10:00,92.79,92.87,92.39,92.45,28766.0,85.3589,85.4325,84.991,85.0462,28766.0
2015-09-25 10:20:00,92.42,92.49,91.92,91.98,38001.0,85.0186,85.0829,84.5586,84.6138,38001.0
2015-09-25 10:30:00,91.98,92.06,91.59,91.82,21423.0,84.6138,84.6874,84.255,84.4666,21423.0
2015-09-25 10:40:00,91.85,92.8,91.68,92.69,51390.0,84.4942,85.3681,84.3378,85.2669,51390.0
2015-09-25 10:50:00,92.55,92.57,92.35,92.44,19748.0,85.1381,85.1565,84.9542,85.037,19748.0
2015-09-25 11:00:00,92.44,92.45,92.11,92.34,14691.0,85.037,85.0462,84.7334,84.945,14691.0
2015-09-25 11:10:00,92.28,92.45,92.26,92.45,20215.0,84.8898,85.0462,84.8714,85.0462,20215.0
2015-09-25 11:20:00,92.42,92.71,92.38,92.61,14328.0,85.0186,85.2853,84.9818,85.1933,14328.0
2015-09-25 11:30:00,92.69,92.82,92.42,92.51,19507.0,85.2669,85.3865,85.0186,85.1013,19507.0
2015-09-25 11:40:00,92.45,92.53,92.41,92.41,11504.0,85.0462,85.1197,85.0094,85.0094,11504.0
2015-09-25 11:50:00,92.47,92.56,92.36,92.46,27750.0,85.0645,85.1473,84.9634,85.0553,27750.0
2015-09-25 12:00:00,92.46,92.46,92.16,92.18,12703.0,85.0553,85.0553,84.7794,84.7978,12703.0
2015-09-25 12:10:00,92.18,92.32,91.82,91.87,17052.0,84.7978,84.9266,84.4666,84.5126,17052.0
2015-09-25 12:20:00,91.88,91.93,91.72,91.85,6174.0,84.5218,84.5678,84.3746,84.4942,6174.0
2015-09-25 12:30:00,91.94,91.98,91.61,91.68,10018.0,84.577,84.6138,84.2734,84.3378,10018.0
2015-09-25 12:40:00,91.69,91.94,91.69,91.93,12856.0,84.347,84.577,84.347,84.5678,12856.0
2015-09-25 12:50:00,91.88,92.24,91.88,92.12,9963.0,84.5218,84.853,84.5218,84.7426,9963.0
2015-09-25 13:00:00,92.15,92.66,92.15,92.54,21522.0,84.7702,85.2393,84.7702,85.1289,21522.0
2015-09-25 13:10:00,92.55,93.11,92.5,93.05,20548.0,85.1381,85.6533,85.0921,85.5981,20548.0
2015-09-25 13:20:00,93.01,93.06,92.5,92.56,17450.0,85.5613,85.6073,85.0921,85.1473,17450.0
2015-09-25 13:30:00,92.59,92.8,92.39,92.56,31280.0,85.1749,85.3681,84.991,85.1473,31280.0
2015-09-25 13:40:00,92.57,92.62,92.29,92.51,15523.0,85.1565,85.2025,84.899,85.1013,15523.0
2015-09-25 13:50:00,92.58,92.72,92.55,92.68,18691.0,85.1657,85.2945,85.1381,85.2577,18691.0
2015-09-25 14:00:00,92.71,92.88,92.61,92.71,20465.0,85.2853,85.4417,85.1933,85.2853,20465.0
2015-09-25 14:10:00,92.74,92.78,92.3,92.33,23674.0,85.3129,85.3497,84.9082,84.9358,23674.0
2015-09-25 14:20:00,92.29,92.3,91.97,92.21,27804.0,84.899,84.9082,84.6046,84.8254,27804.0
2015-09-25 14:30:00,92.21,92.36,92.02,92.1,30102.0,84.8254,84.9634,84.6506,84.7242,30102.0
2015-09-25 14:40:00,92.1,92.11,91.7,91.7,24360.0,84.7242,84.7334,84.3562,84.3562,24360.0
2015-09-25 14:50:00,91.77,91.86,91.53,91.71,36019.0,84.4206,84.5034,84.1998,84.3654,36019.0
2015-09-25 15:00:00,91.78,91.85,91.16,91.16,23636.0,84.4298,84.4942,83.8595,83.8595,23636.0
2015-09-25 15:10:00,91.23,91.34,91.01,91.19,45381.0,83.9239,84.025,83.7215,83.8871,45381.0
2015-09-25 15:20:00,91.19,91.7,91.17,91.59,25499.0,83.8871,84.3562,83.8687,84.255,25499.0
2015-09-25 15:30:00,91.55,91.9,91.52,91.83,39617.0,84.2182,84.5402,84.1906,84.4758,39617.0
2015-09-25 15:40:00,91.8,92.26,91.71,92.23,67592.0,84.4482,84.8714,84.3654,84.8438,67592.0
2015-09-25 15:50:00,92.21,92.26,92.0,92.02,96002.0,84.8254,84.8714,84.6322,84.6506,96002.0
2015-09-28 09:30:00,91.58,91.6,90.24,90.59,43177.0,84.2458,84.2642,83.0131,83.3351,43177.0
2015-09-28 09:40:00,90.5,90.6,89.99,89.99,43685.0,83.2523,83.3443,82.7832,82.7832,43685.0
2015-09-28 09:50:00,89.91,89.91,89.45,89.77,54029.0,82.7096,82.7096,82.2864,82.5808,54029.0
2015-09-28 10:00:00,89.76,89.96,89.19,89.21,62728.0,82.5716,82.7556,82.0472,82.0656,62728.0
2015-09-28 10:10:00,89.18,89.18,88.51,88.51,40551.0,82.038,82.038,81.4217,81.4217,40551.0
2015-09-28 10:20:00,88.52,88.62,88.28,88.62,58796.0,81.4309,81.5229,81.2101,81.5229,58796.0
2015-09-28 10:30:00,88.62,88.62,88.19,88.46,28874.0,81.5229,81.5229,81.1273,81.3757,28874.0
2015-09-28 10:40:00,88.46,89.01,88.38,88.86,44416.0,81.3757,81.8816,81.3021,81.7437,44416.0
2015-09-28 10:50:00,88.89,88.97,88.7,88.97,25984.0,81.7713,81.8448,81.5965,81.8448,25984.0
2015-09-28 11:00:00,88.98,89.41,88.98,89.27,29020.0,81.854,82.2496,81.854,82.1208,29020.0
2015-09-28 11:10:00,89.27,89.34,88.76,88.82,19433.0,82.1208,82.1852,81.6517,81.7069,19433.0
2015-09-28 11:20:00,88.78,89.06,88.69,88.77,22262.0,81.6701,81.9276,81.5873,81.6609,22262.0
2015-09-28 11:30:00,88.74,88.89,88.39,88.5,31035.0,81.6333,81.7713,81.3113,81.4125,31035.0
2015-09-28 11:40:00,88.51,88.55,88.25,88.26,9147.0,81.4217,81.4585,81.1825,81.1917,9147.0
2015-09-28 11:50:00,88.3,88.35,88.17,88.29,24997.0,81.2285,81.2745,81.1089,81.2193,24997.0
2015-09-28 12:00:00,88.31,88.38,87.94,87.96,26762.0,81.2377,81.3021,80.8973,80.9157,26762.0
2015-09-28 12:10:00,87.96,88.0,87.48,87.51,31860.0,80.9157,80.9525,80.4742,80.5018,31860.0
2015-09-28 12:20:00,87.45,87.75,87.45,87.7,94329.0,80.4466,80.7225,80.4466,80.6766,94329.0
2015-09-28 12:30:00,87.7,87.83,87.53,87.65,14142.0,80.6766,80.7961,80.5202,80.6306,14142.0
2015-09-28 12:40:00,87.65,87.8,87.34,87.38,15071.0,80.6306,80.7685,80.3454,80.3822,15071.0
2015-09-28 12:50:00,87.33,87.34,87.07,87.15,22491.0,80.3362,80.3454,80.097,80.1706,22491.0
2015-09-28 13:00:00,87.13,87.79,87.1,87.68,41049.0,80.1522,80.7593,80.1246,80.6582,41049.0
2015-09-28 13:10:00,87.62,87.62,87.2,87.24,17106.0,80.603,80.603,80.2166,80.2534,17106.0
2015-09-28 13:20:00,87.26,87.3,86.93,87.0,35918.0,80.2718,80.3086,79.9682,80.0326,35918.0
2015-09-28 13:30:00,87.02,87.22,86.92,87.15,26114.0,80.051,80.235,79.959,80.1706,26114.0
2015-09-28 13:40:00,87.16,87.31,87.13,87.22,26983.0,80.1798,80.3178,80.1522,80.235,26983.0
2015-09-28 13:50:00,87.22,87.35,86.9,86.95,23771.0,80.235,80.3546,79.9406,79.9866,23771.0
2015-09-28 14:00:00,86.96,86.96,86.36,86.53,53496.0,79.9958,79.9958,79.4439,79.6003,53496.0
2015-09-28 14:10:00,86.53,86.68,85.92,85.94,35041.0,79.6003,79.7382,79.0391,79.0575,35041.0
2015-09-28 14:20:00,85.95,86.11,85.86,86.07,37024.0,79.0667,79.2139,78.9839,79.1771,37024.0
2015-09-28 14:30:00,86.01,86.61,85.98,86.61,39018.0,79.1219,79.6738,79.0943,79.6738,39018.0
2015-09-28 14:40:00,86.62,86.8,86.38,86.4,39447.0,79.683,79.8486,79.4623,79.4807,39447.0
2015-09-28 14:50:00,86.36,86.42,85.99,85.99,56347.0,79.4439,79.4991,79.1035,79.1035,56347.0
2015-09-28 15:00:00,86.01,86.27,85.95,86.16,70666.0,79.1219,79.3611,79.0667,79.2599,70666.0
2015-09-28 15:10:00,86.18,86.53,86.13,86.51,46801.0,79.2783,79.6003,79.2323,79.5819,46801.0
2015-09-28 15:20:00,86.52,86.69,86.3,86.36,54175.0,79.5911,79.7474,79.3887,79.4439,54175.0
2015-09-28 15:30:00,86.39,86.63,86.32,86.34,76903.0,79.4715,79.6922,79.4071,79.4255,76903.0
2015-09-28 15:40:00,86.34,86.78,86.3,86.78,117299.0,79.4255,79.8302,79.3887,79.8302,117299.0
2015-09-28 15:50:00,86.78,86.92,86.63,86.65,239762.0,79.8302,79.959,79.6922,79.7106,239762.0
2015-09-29 09:30:00,87.04,87.16,86.16,86.16,54031.0,80.0694,80.1798,79.2599,79.2599,54031.0
2015-09-29 09:40:00,86.17,86.48,85.7,85.72,28226.0,79.2691,79.5543,78.8367,78.8551,28226.0
2015-09-29 09:50:00,85.72,86.85,85.68,86.81,84064.0,78.8551,79.8946,78.8183,79.8578,84064.0
2015-09-29 10:00:00,86.73,87.29,86.73,87.04,52405.0,79.7842,80.2994,79.7842,80.0694,52405.0
2015-09-29 10:10:00,87.06,87.97,87.04,87.84,46718.0,80.0878,80.9249,80.0694,80.8053,46718.0
2015-09-29 10:20:00,87.88,88.57,87.84,88.57,43820.0,80.8421,81.4769,80.8053,81.4769,43820.0
2015-09-29 10:30:00,88.57,88.81,88.21,88.3,38819.0,81.4769,81.6977,81.1457,81.2285,38819.0
2015-09-29 10:40:00,88.28,88.42,87.91,88.02,78755.0,81.2101,81.3389,80.8697,80.9709,78755.0
2015-09-29 10:50:00,88.04,88.25,87.52,88.17,43036.0,80.9893,81.1825,80.511,81.1089,43036.0
2015-09-29 11:00:00,88.15,88.48,88.14,88.28,54552.0,81.0905,81.3941,81.0813,81.2101,54552.0
2015-09-29 11:10:00,88.28,88.37,87.97,87.97,45885.0,81.2101,81.2929,80.9249,80.9249,45885.0
2015-09-29 11:20:00,87.98,88.18,87.75,88.12,26620.0,80.9341,81.1181,80.7225,81.0629,26620.0
2015-09-29 11:30:00,88.09,88.12,87.74,88.0,17338.0,81.0353,81.0629,80.7134,80.9525,17338.0
2015-09-29 11:40:00,88.02,88.14,87.76,88.04,20806.0,80.9709,81.0813,80.7317,80.9893,20806.0
2015-09-29 11:50:00,88.02,88.26,87.55,87.6,22014.0,80.9709,81.1917,80.5386,80.5846,22014.0
2015-09-29 12:00:00,87.59,87.85,87.57,87.65,14961.0,80.5754,80.8145,80.557,80.6306,14961.0
2015-09-29 12:10:00,87.55,87.59,87.23,87.41,58876.0,80.5386,80.5754,80.2442,80.4098,58876.0
2015-09-29 12:20:00,87.44,87.92,87.42,87.9,12362.0,80.4374,80.8789,80.419,80.8605,12362.0
2015-09-29 12:30:00,87.89,87.96,87.7,87.79,12540.0,80.8513,80.9157,80.6766,80.7593,12540.0
2015-09-29 12:40:00,87.78,87.99,87.74,87.86,15234.0,80.7501,80.9433,80.7134,80.8237,15234.0
2015-09-29 12:50:00,87.84,87.85,87.44,87.44,19235.0,80.8053,80.8145,80.4374,80.4374,19235.0
2015-09-29 13:00:00,87.43,87.77,87.39,87.7,8464.0,80.4282,80.7409,80.3914,80.6766,8464.0
2015-09-29 13:10:00,87.76,88.0,87.74,87.96,11038.0,80.7317,80.9525,80.7134,80.9157,11038.0
2015-09-29 13:20:00,87.96,88.3,87.96,88.2,12807.0,80.9157,81.2285,80.9157,81.1365,12807.0
2015-09-29 13:30:00,88.13,88.38,88.13,88.16,24030.0,81.0721,81.3021,81.0721,81.0997,24030.0
2015-09-29 13:40:00,88.17,88.34,87.84,87.86,12282.0,81.1089,81.2653,80.8053,80.8237,12282.0
2015-09-29 13:50:00,87.86,87.86,87.55,87.55,11281.0,80.8237,80.8237,80.5386,80.5386,11281.0
2015-09-29 14:00:00,87.54,87.54,87.27,87.32,12345.0,80.5294,80.5294,80.281,80.327,12345.0
2015-09-29 14:10:00,87.4,87.48,87.14,87.25,11743.0,80.4006,80.4742,80.1614,80.2626,11743.0
2015-09-29 14:20:00,87.27,87.51,87.11,87.42,16817.0,80.281,80.5018,80.1338,80.419,16817.0
2015-09-29 14:30:00,87.41,87.41,86.85,86.9,11921.0,80.4098,80.4098,79.8946,79.9406,11921.0
2015-09-29 14:40:00,86.89,86.97,86.26,86.27,56534.0,79.9314,80.005,79.3519,79.3611,56534.0
2015-09-29 14:50:00,86.26,86.36,86.05,86.06,34124.0,79.3519,79.4439,79.1587,79.1679,34124.0
2015-09-29 15:00:00,86.11,86.14,85.78,86.04,43079.0,79.2139,79.2415,78.9103,79.1495,43079.0
2015-09-29 15:10:00,86.04,86.04,85.03,85.12,128263.0,79.1495,79.1495,78.2204,78.3032,128263.0
2015-09-29 15:20:00,85.16,85.18,84.37,84.39,116429.0,78.34,78.3584,77.6132,77.6316,116429.0
2015-09-29 15:30:00,84.38,84.94,84.38,84.72,137672.0,77.6224,78.1376,77.6224,77.9352,137672.0
2015-09-29 15:40:00,84.71,84.93,84.46,84.91,94814.0,77.926,78.1284,77.696,78.11,94814.0
2015-09-29 15:50:00,84.9,85.28,84.9,85.15,173400.0,78.1008,78.4504,78.1008,78.3308,173400.0
2015-09-30 09:30:00,86.31,87.22,86.31,87.04,38537.0,79.3979,80.235,79.3979,80.0694,38537.0
2015-09-30 09:40:00,87.09,87.51,86.65,87.4,62252.0,80.1154,80.5018,79.7106,80.4006,62252.0
2015-09-30 09:50:00,87.35,87.73,87.31,87.54,28070.0,80.3546,80.7042,80.3178,80.5294,28070.0
2015-09-30 10:00:00,87.43,88.0,87.41,87.99,32017.0,80.4282,80.9525,80.4098,80.9433,32017.0
2015-09-30 10:10:00,88.03,88.25,87.41,87.52,62015.0,80.9801,81.1825,80.4098,80.511,62015.0
2015-09-30 10:20:00,87.55,87.87,87.31,87.62,45543.0,80.5386,80.8329,80.3178,80.603,45543.0
2015-09-30 10:30:00,87.59,87.77,87.4,87.71,31943.0,80.5754,80.7409,80.4006,80.6858,31943.0
2015-09-30 10:40:00,87.7,87.9,87.57,87.6,13629.0,80.6766,80.8605,80.557,80.5846,13629.0
2015-09-30 10:50:00,87.65,87.72,87.18,87.28,9934.0,80.6306,80.695,80.1982,80.2902,9934.0
2015-09-30 11:00:00,87.33,87.54,87.13,87.54,24922.0,80.3362,80.5294,80.1522,80.5294,24922.0
2015-09-30 11:10:00,87.53,87.96,87.52,87.73,22737.0,80.5202,80.9157,80.511,80.7042,22737.0
2015-09-30 11:20:00,87.77,87.92,87.42,87.55,18912.0,80.7409,80.8789,80.419,80.5386,18912.0
2015-09-30 11:30:00,87.59,87.68,87.32,87.39,16844.0,80.5754,80.6582,80.327,80.3914,16844.0
2015-09-30 11:40:00,87.43,87.49,86.9,87.01,32671.0,80.4282,80.4834,79.9406,80.0418,32671.0
2015-09-30 11:50:00,87.0,87.31,87.0,87.27,16250.0,80.0326,80.3178,80.0326,80.281,16250.0
2015-09-30 12:00:00,87.29,87.34,87.03,87.17,24009.0,80.2994,80.3454,80.0602,80.189,24009.0
2015-09-30 12:10:00,87.15,87.15,86.82,86.96,26959.0,80.1706,80.1706,79.867,79.9958,26959.0
2015-09-30 12:20:00,86.94,87.1,86.74,87.1,30880.0,79.9774,80.1246,79.7934,80.1246,30880.0
2015-09-30 12:30:00,87.03,87.22,86.97,87.12,27277.0,80.0602,80.235,80.005,80.143,27277.0
2015-09-30 12:40:00,87.13,87.14,86.57,86.68,18108.0,80.1522,80.1614,79.637,79.7382,18108.0
2015-09-30 12:50:00,86.68,87.11,86.68,87.11,13684.0,79.7382,80.1338,79.7382,80.1338,13684.0
2015-09-30 13:00:00,87.18,87.38,87.14,87.21,12523.0,80.1982,80.3822,80.1614,80.2258,12523.0
2015-09-30 13:10:00,87.25,87.55,87.11,87.48,15320.0,80.2626,80.5386,80.1338,80.4742,15320.0
2015-09-30 13:20:00,87.56,87.56,87.15,87.34,16251.0,80.5478,80.5478,80.1706,80.3454,16251.0
2015-09-30 13:30:00,87.39,87.39,87.07,87.27,17318.0,80.3914,80.3914,80.097,80.281,17318.0
2015-09-30 13:40:00,87.27,87.81,87.27,87.59,28105.0,80.281,80.7777,80.281,80.5754,28105.0
2015-09-30 13:50:00,87.69,87.81,87.57,87.7,39822.0,80.6674,80.7777,80.557,80.6766,39822.0
2015-09-30 14:00:00,87.67,87.69,87.47,87.53,29707.0,80.649,80.6674,80.465,80.5202,29707.0
2015-09-30 14:10:00,87.53,87.99,87.47,87.99,26550.0,80.5202,80.9433,80.465,80.9433,26550.0
2015-09-30 14:20:00,88.0,88.28,88.0,88.26,28855.0,80.9525,81.2101,80.9525,81.1917,28855.0
2015-09-30 14:30:00,88.26,88.3,87.75,87.79,20536.0,81.1917,81.2285,80.7225,80.7593,20536.0
2015-09-30 14:40:00,87.79,88.45,87.76,88.45,24467.0,80.7593,81.3665,80.7317,81.3665,24467.0
2015-09-30 14:50:00,88.44,88.75,88.38,88.69,62300.0,81.3573,81.6425,81.3021,81.5873,62300.0
2015-09-30 15:00:00,88.72,88.81,88.4,88.67,46605.0,81.6149,81.6977,81.3205,81.5689,46605.0
2015-09-30 15:10:00,88.69,88.94,88.65,88.86,49264.0,81.5873,81.8172,81.5505,81.7437,49264.0
2015-09-30 15:20:00,88.86,88.92,88.67,88.86,66708.0,81.7437,81.7989,81.5689,81.7437,66708.0
2015-09-30 15:30:00,88.87,89.07,88.81,88.91,44827.0,81.7529,81.9368,81.6977,81.7897,44827.0
2015-09-30 15:40:00,88.86,89.15,88.82,89.07,90152.0,81.7437,82.0104,81.7069,81.9368,90152.0
2015-09-30 15:50:00,89.09,89.33,89.02,89.17,189573.0,81.9552,82.176,81.8908,82.0288,189573.0
2015-10-01 09:30:00,89.57,90.2,89.37,89.72,69718.0,82.3968,82.9763,82.2128,82.5348,69718.0
2015-10-01 09:40:00,89.65,90.71,89.58,90.7,40309.0,82.4704,83.4455,82.406,83.4363,40309.0
2015-10-01 09:50:00,90.76,91.31,90.28,90.29,42703.0,83.4915,83.9974,83.0499,83.0591,42703.0
2015-10-01 10:00:00,90.26,91.2,89.8,91.05,42104.0,83.0315,83.8963,82.6084,83.7583,42104.0
2015-10-01 10:10:00,91.14,91.62,90.97,91.04,41994.0,83.8411,84.2826,83.6847,83.7491,41994.0
2015-10-01 10:20:00,91.0,91.07,90.63,90.85,12882.0,83.7123,83.7767,83.3719,83.5743,12882.0
2015-10-01 10:30:00,90.84,91.09,90.44,91.09,22533.0,83.5651,83.7951,83.1971,83.7951,22533.0
2015-10-01 10:40:00,91.1,91.4,90.75,91.27,14921.0,83.8043,84.0802,83.4823,83.9607,14921.0
2015-10-01 10:50:00,91.22,91.34,90.94,90.94,43596.0,83.9147,84.025,83.6571,83.6571,43596.0
2015-10-01 11:00:00,90.9,91.31,90.77,91.1,31235.0,83.6203,83.9974,83.5007,83.8043,31235.0
2015-10-01 11:10:00,91.08,91.37,90.51,90.55,30690.0,83.7859,84.0526,83.2615,83.2983,30690.0
2015-10-01 11:20:00,90.54,91.01,90.4,90.75,19954.0,83.2891,83.7215,83.1603,83.4823,19954.0
2015-10-01 11:30:00,90.78,91.1,90.64,90.86,15215.0,83.5099,83.8043,83.3811,83.5835,15215.0
2015-10-01 11:40:00,90.86,90.99,90.44,90.8,14000.0,83.5835,83.7031,83.1971,83.5283,14000.0
2015-10-01 11:50:00,90.83,90.93,90.49,90.86,29977.0,83.5559,83.6479,83.2431,83.5835,29977.0
2015-10-01 12:00:00,90.79,90.86,90.43,90.5,34429.0,83.5191,83.5835,83.1879,83.2523,34429.0
2015-10-01 12:10:00,90.52,91.15,90.49,91.05,18857.0,83.2707,83.8503,83.2431,83.7583,18857.0
2015-10-01 12:20:00,91.09,91.53,91.08,91.34,17191.0,83.7951,84.1998,83.7859,84.025,17191.0
2015-10-01 12:30:00,91.35,91.92,91.33,91.76,62062.0,84.0342,84.5586,84.0158,84.4114,62062.0
2015-10-01 12:40:00,91.73,91.76,91.0,91.0,63283.0,84.3838,84.4114,83.7123,83.7123,63283.0
2015-10-01 12:50:00,91.0,91.2,90.78,91.08,15729.0,83.7123,83.8963,83.5099,83.7859,15729.0
2015-10-01 13:00:00,91.05,91.05,90.69,90.92,14824.0,83.7583,83.7583,83.4271,83.6387,14824.0
2015-10-01 13:10:00,90.93,91.07,90.56,91.04,19200.0,83.6479,83.7767,83.3075,83.7491,19200.0
2015-10-01 13:20:00,91.06,91.3,90.85,91.0,29223.0,83.7675,83.9882,83.5743,83.7123,29223.0
2015-10-01 13:30:00,91.01,91.56,91.01,91.3,34321.0,83.7215,84.2274,83.7215,83.9882,34321.0
2015-10-01 13:40:00,91.33,91.75,91.28,91.75,40477.0,84.0158,84.4022,83.9698,84.4022,40477.0
2015-10-01 13:50:00,91.7,91.94,91.4,91.87,40719.0,84.3562,84.577,84.0802,84.5126,40719.0
2015-10-01 14:00:00,91.86,92.34,91.57,92.19,64607.0,84.5034,84.945,84.2366,84.807,64607.0
2015-10-01 14:10:00,92.2,92.41,92.08,92.28,38634.0,84.8162,85.0094,84.7058,84.8898,38634.0
2015-10-01 14:20:00,92.28,92.28,92.06,92.19,30891.0,84.8898,84.8898,84.6874,84.807,30891.0
2015-10-01 14:30:00,92.22,92.63,92.22,92.6,39815.0,84.8346,85.2117,84.8346,85.1841,39815.0
2015-10-01 14:40:00,92.63,92.91,92.54,92.63,50752.0,85.2117,85.4693,85.1289,85.2117,50752.0
2015-10-01 14:50:00,92.65,92.79,92.14,92.72,26155.0,85.2301,85.3589,84.761,85.2945,26155.0
2015-10-01 15:00:00,92.72,92.82,92.64,92.82,44602.0,85.2945,85.3865,85.2209,85.3865,44602.0
2015-10-01 15:10:00,92.79,93.01,92.66,92.84,49661.0,85.3589,85.5613,85.2393,85.4049,49661.0
2015-10-01 15:20:00,92.83,93.16,92.68,92.75,63294.0,85.3957,85.6993,85.2577,85.3221,63294.0
2015-10-01 15:30:00,92.72,92.73,92.13,92.18,70239.0,85.2945,85.3037,84.7518,84.7978,70239.0
2015-10-01 15:40:00,92.16,92.76,92.1,92.73,93918.0,84.7794,85.3313,84.7242,85.3037,93918.0
2015-10-01 15:50:00,92.75,92.92,92.64,92.9,153766.0,85.3221,85.4785,85.2209,85.4601,153766.0
2015-10-02 09:30:00,91.48,92.22,91.07,91.19,35857.0,84.1538,84.8346,83.7767,83.8871,35857.0
2015-10-02 09:40:00,91.09,91.5,91.03,91.12,37413.0,83.7951,84.1722,83.7399,83.8227,37413.0
2015-10-02 09:50:00,91.02,91.21,90.97,91.19,30587.0,83.7307,83.9055,83.6847,83.8871,30587.0
2015-10-02 10:00:00,91.13,91.91,91.07,91.82,55081.0,83.8319,84.5494,83.7767,84.4666,55081.0
2015-10-02 10:10:00,91.81,92.15,91.61,91.96,39462.0,84.4574,84.7702,84.2734,84.5954,39462.0
2015-10-02 10:20:00,91.96,92.33,91.82,91.9,38000.0,84.5954,84.9358,84.4666,84.5402,38000.0
2015-10-02 10:30:00,91.78,92.1,91.65,92.1,17371.0,84.4298,84.7242,84.3102,84.7242,17371.0
2015-10-02 10:40:00,92.12,92.73,92.1,92.64,20701.0,84.7426,85.3037,84.7242,85.2209,20701.0
2015-10-02 10:50:00,92.66,92.76,92.2,92.66,15773.0,85.2393,85.3313,84.8162,85.2393,15773.0
2015-10-02 11:00:00,92.66,92.84,92.37,92.79,24599.0,85.2393,85.4049,84.9726,85.3589,24599.0
2015-10-02 11:10:00,92.79,92.81,92.1,92.33,17532.0,85.3589,85.3773,84.7242,84.9358,17532.0
2015-10-02 11:20:00,92.34,92.56,91.96,92.42,14353.0,84.945,85.1473,84.5954,85.0186,14353.0
2015-10-02 11:30:00,92.52,92.96,92.47,92.68,26424.0,85.1105,85.5153,85.0645,85.2577,26424.0
2015-10-02 11:40:00,92.68,93.22,92.62,92.89,42909.0,85.2577,85.7545,85.2025,85.4509,42909.0
2015-10-02 11:50:00,92.85,93.39,92.8,93.22,30416.0,85.4141,85.9109,85.3681,85.7545,30416.0
2015-10-02 12:00:00,93.22,93.45,92.91,93.44,31075.0,85.7545,85.9661,85.4693,85.9569,31075.0
2015-10-02 12:10:00,93.46,93.85,93.46,93.85,25877.0,85.9753,86.334,85.9753,86.334,25877.0
2015-10-02 12:20:00,93.83,94.15,93.79,94.05,39685.0,86.3156,86.61,86.2788,86.518,39685.0
2015-10-02 12:30:00,94.06,94.45,94.06,94.17,73083.0,86.5272,86.886,86.5272,86.6284,73083.0
2015-10-02 12:40:00,94.15,94.27,93.92,94.27,13147.0,86.61,86.7204,86.3984,86.7204,13147.0
2015-10-02 12:50:00,94.17,94.62,93.91,94.43,31060.0,86.6284,87.0424,86.3892,86.8676,31060.0
2015-10-02 13:00:00,94.51,94.59,94.33,94.51,18710.0,86.9412,87.0148,86.7756,86.9412,18710.0
2015-10-02 13:10:00,94.48,94.81,94.48,94.66,16617.0,86.9136,87.2171,86.9136,87.0792,16617.0
2015-10-02 13:20:00,94.61,94.64,94.16,94.3,17484.0,87.0332,87.0608,86.6192,86.748,17484.0
2015-10-02 13:30:00,94.32,94.51,94.05,94.05,36572.0,86.7664,86.9412,86.518,86.518,36572.0
2015-10-02 13:40:00,94.01,94.38,93.92,94.34,21214.0,86.4812,86.8216,86.3984,86.7848,21214.0
2015-10-02 13:50:00,94.38,94.52,94.18,94.18,16093.0,86.8216,86.9504,86.6376,86.6376,16093.0
2015-10-02 14:00:00,94.21,94.42,94.06,94.39,18049.0,86.6652,86.8584,86.5272,86.8308,18049.0
2015-10-02 14:10:00,94.34,94.35,93.98,93.98,16523.0,86.7848,86.794,86.4536,86.4536,16523.0
2015-10-02 14:20:00,93.97,94.6,93.95,94.53,23496.0,86.4444,87.024,86.426,86.9596,23496.0
2015-10-02 14:30:00,94.52,94.64,94.34,94.37,15742.0,86.9504,87.0608,86.7848,86.8124,15742.0
2015-10-02 14:40:00,94.34,94.42,94.19,94.38,21013.0,86.7848,86.8584,86.6468,86.8216,21013.0
2015-10-02 14:50:00,94.38,94.78,94.32,94.48,32449.0,86.8216,87.1896,86.7664,86.9136,32449.0
2015-10-02 15:00:00,94.56,94.58,94.23,94.45,35900.0,86.9872,87.0056,86.6836,86.886,35900.0
2015-10-02 15:10:00,94.49,94.89,94.44,94.82,35096.0,86.9228,87.2907,86.8768,87.2263,35096.0
2015-10-02 15:20:00,94.83,95.12,94.8,95.1,46731.0,87.2355,87.5023,87.208,87.4839,46731.0
2015-10-02 15:30:00,95.13,95.2,94.84,94.99,47521.0,87.5115,87.5759,87.2447,87.3827,47521.0
2015-10-02 15:40:00,95.0,95.47,94.95,95.46,109520.0,87.3919,87.8243,87.3459,87.8151,109520.0
2015-10-02 15:50:00,95.47,95.61,95.33,95.6,177023.0,87.8243,87.9531,87.6955,87.9439,177023.0
2015-10-05 09:30:00,96.66,97.99,95.45,97.22,65634.0,88.919,90.1425,87.8059,89.4341,65634.0
2015-10-05 09:40:00,97.19,97.22,96.43,96.89,32903.0,89.4065,89.4341,88.7074,89.1306,32903.0
2015-10-05 09:50:00,96.9,96.9,96.49,96.69,40661.0,89.1398,89.1398,88.7626,88.9466,40661.0
2015-10-05 10:00:00,96.73,96.78,96.28,96.66,36714.0,88.9834,89.0294,88.5694,88.919,36714.0
2015-10-05 10:10:00,96.74,97.03,96.62,96.89,25147.0,88.9926,89.2594,88.8822,89.1306,25147.0
2015-10-05 10:20:00,96.73,96.95,96.6,96.75,38159.0,88.9834,89.1858,88.8638,89.0018,38159.0
2015-10-05 10:30:00,96.76,96.8,95.87,95.96,19496.0,89.011,89.0478,88.1923,88.2751,19496.0
2015-10-05 10:40:00,95.86,95.92,95.26,95.41,11406.0,88.1831,88.2383,87.6311,87.7691,11406.0
2015-10-05 10:50:00,95.44,95.49,95.05,95.13,21253.0,87.7967,87.8427,87.4379,87.5115,21253.0
2015-10-05 11:00:00,95.13,95.94,95.1,95.6,47095.0,87.5115,88.2567,87.4839,87.9439,47095.0
2015-10-05 11:10:00,95.71,95.72,95.3,95.31,20577.0,88.0451,88.0543,87.6679,87.6771,20577.0
2015-10-05 11:20:00,95.36,95.57,95.18,95.34,23665.0,87.7231,87.9163,87.5575,87.7047,23665.0
2015-10-05 11:30:00,95.27,95.51,95.07,95.17,21299.0,87.6403,87.8611,87.4563,87.5483,21299.0
2015-10-05 11:40:00,95.11,95.27,94.88,95.2,35737.0,87.4931,87.6403,87.2815,87.5759,35737.0
2015-10-05 11:50:00,95.27,95.31,94.71,94.98,22563.0,87.6403,87.6771,87.1252,87.3735,22563.0
2015-10-05 12:00:00,94.93,95.14,94.81,94.9,25285.0,87.3275,87.5207,87.2171,87.2999,25285.0
2015-10-05 12:10:00,94.86,95.02,94.65,94.84,14125.0,87.2631,87.4103,87.07,87.2447,14125.0
2015-10-05 12:20:00,94.83,94.83,94.47,94.58,10330.0,87.2355,87.2355,86.9044,87.0056,10330.0
2015-10-05 12:30:00,94.67,94.71,94.29,94.68,20424.0,87.0884,87.1252,86.7388,87.0976,20424.0
2015-10-05 12:40:00,94.61,95.01,94.55,94.95,15868.0,87.0332,87.4011,86.978,87.3459,15868.0
2015-10-05 12:50:00,94.89,95.03,94.83,94.93,11160.0,87.2907,87.4195,87.2355,87.3275,11160.0
2015-10-05 13:00:00,94.94,95.13,94.88,95.13,18955.0,87.3367,87.5115,87.2815,87.5115,18955.0
2015-10-05 13:10:00,95.06,95.17,94.97,95.01,12498.0,87.4471,87.5483,87.3643,87.4011,12498.0
2015-10-05 13:20:00,95.02,95.12,94.8,94.8,10535.0,87.4103,87.5023,87.208,87.208,10535.0
2015-10-05 13:30:00,94.81,95.05,94.68,95.0,21648.0,87.2171,87.4379,87.0976,87.3919,21648.0
2015-10-05 13:40:00,94.98,95.06,94.87,94.97,12686.0,87.3735,87.4471,87.2723,87.3643,12686.0
2015-10-05 13:50:00,94.92,95.01,94.74,94.98,13858.0,87.3183,87.4011,87.1528,87.3735,13858.0
2015-10-05 14:00:00,95.01,95.05,94.86,94.99,15450.0,87.4011,87.4379,87.2631,87.3827,15450.0
2015-10-05 14:10:00,94.98,95.11,94.87,94.91,16693.0,87.3735,87.4931,87.2723,87.3091,16693.0
2015-10-05 14:20:00,94.9,95.11,94.72,95.01,20895.0,87.2999,87.4931,87.1344,87.4011,20895.0
2015-10-05 14:30:00,95.0,95.07,94.71,94.75,23054.0,87.3919,87.4563,87.1252,87.162,23054.0
2015-10-05 14:40:00,94.76,95.13,94.75,94.93,17282.0,87.1712,87.5115,87.162,87.3275,17282.0
2015-10-05 14:50:00,94.9,95.02,94.8,94.93,20846.0,87.2999,87.4103,87.208,87.3275,20846.0
2015-10-05 15:00:00,94.91,95.21,94.91,95.09,53132.0,87.3091,87.5851,87.3091,87.4747,53132.0
2015-10-05 15:10:00,95.11,95.16,94.97,95.07,39861.0,87.4931,87.5391,87.3643,87.4563,39861.0
2015-10-05 15:20:00,95.06,95.32,95.01,95.3,40086.0,87.4471,87.6863,87.4011,87.6679,40086.0
2015-10-05 15:30:00,95.29,95.49,95.18,95.31,54739.0,87.6587,87.8427,87.5575,87.6771,54739.0
2015-10-05 15:40:00,95.26,95.44,95.22,95.39,49056.0,87.6311,87.7967,87.5943,87.7507,49056.0
2015-10-05 15:50:00,95.38,95.53,95.31,95.41,94765.0,87.7415,87.8795,87.6771,87.7691,94765.0
2015-10-06 09:30:00,95.25,95.7,94.67,95.0,32412.0,87.6219,88.0359,87.0884,87.3919,32412.0
2015-10-06 09:40:00,95.04,95.37,94.54,94.76,23443.0,87.4287,87.7323,86.9688,87.1712,23443.0
2015-10-06 09:50:00,94.89,95.0,94.54,94.95,18051.0,87.2907,87.3919,86.9688,87.3459,18051.0
2015-10-06 10:00:00,94.94,94.95,94.37,94.52,28860.0,87.3367,87.3459,86.8124,86.9504,28860.0
2015-10-06 10:10:00,94.42,94.55,93.98,94.05,18495.0,86.8584,86.978,86.4536,86.518,18495.0
2015-10-06 10:20:00,94.1,94.1,93.38,93.42,33099.0,86.564,86.564,85.9017,85.9385,33099.0
2015-10-06 10:30:00,93.51,93.97,93.44,93.8,23754.0,86.0213,86.4444,85.9569,86.288,23754.0
2015-10-06 10:40:00,93.86,93.89,93.56,93.56,13614.0,86.3432,86.3708,86.0673,86.0673,13614.0
2015-10-06 10:50:00,93.52,93.6,93.28,93.28,12420.0,86.0305,86.1041,85.8097,85.8097,12420.0
2015-10-06 11:00:00,93.34,93.37,92.99,93.03,34543.0,85.8649,85.8925,85.5429,85.5797,34543.0
2015-10-06 11:10:00,93.07,93.07,92.76,92.79,33544.0,85.6165,85.6165,85.3313,85.3589,33544.0
2015-10-06 11:20:00,92.78,93.48,92.78,92.98,61073.0,85.3497,85.9937,85.3497,85.5337,61073.0
2015-10-06 11:30:00,93.03,93.1,92.37,92.39,19100.0,85.5797,85.6441,84.9726,84.991,19100.0
2015-10-06 11:40:00,92.33,92.34,91.82,91.86,28746.0,84.9358,84.945,84.4666,84.5034,28746.0
2015-10-06 11:50:00,91.87,92.09,91.49,91.63,45935.0,84.5126,84.715,84.163,84.2918,45935.0
2015-10-06 12:00:00,91.65,92.34,91.58,92.1,34705.0,84.3102,84.945,84.2458,84.7242,34705.0
2015-10-06 12:10:00,92.15,92.37,91.95,92.1,35524.0,84.7702,84.9726,84.5862,84.7242,35524.0
2015-10-06 12:20:00,92.15,92.56,92.06,92.06,38638.0,84.7702,85.1473,84.6874,84.6874,38638.0
2015-10-06 12:30:00,92.04,92.1,91.72,91.77,17867.0,84.669,84.7242,84.3746,84.4206,17867.0
2015-10-06 12:40:00,91.83,92.17,91.62,91.97,30011.0,84.4758,84.7886,84.2826,84.6046,30011.0
2015-10-06 12:50:00,91.98,92.44,91.9,92.38,22822.0,84.6138,85.037,84.5402,84.9818,22822.0
2015-10-06 13:00:00,92.45,92.61,92.41,92.48,8500.0,85.0462,85.1933,85.0094,85.0737,8500.0
2015-10-06 13:10:00,92.49,92.8,92.36,92.47,26791.0,85.0829,85.3681,84.9634,85.0645,26791.0
2015-10-06 13:20:00,92.43,92.63,92.43,92.5,14975.0,85.0278,85.2117,85.0278,85.0921,14975.0
2015-10-06 13:30:00,92.5,92.79,92.36,92.79,33500.0,85.0921,85.3589,84.9634,85.3589,33500.0
2015-10-06 13:40:00,92.77,92.79,92.27,92.3,19984.0,85.3405,85.3589,84.8806,84.9082,19984.0
2015-10-06 13:50:00,92.3,92.58,92.08,92.58,17932.0,84.9082,85.1657,84.7058,85.1657,17932.0
2015-10-06 14:00:00,92.57,92.64,92.22,92.23,16566.0,85.1565,85.2209,84.8346,84.8438,16566.0
2015-10-06 14:10:00,92.25,92.84,92.25,92.66,26718.0,84.8622,85.4049,84.8622,85.2393,26718.0
2015-10-06 14:20:00,92.67,92.67,92.37,92.64,21431.0,85.2485,85.2485,84.9726,85.2209,21431.0
2015-10-06 14:30:00,92.64,92.75,92.37,92.44,12167.0,85.2209,85.3221,84.9726,85.037,12167.0
2015-10-06 14:40:00,92.39,92.53,92.25,92.49,22792.0,84.991,85.1197,84.8622,85.0829,22792.0
2015-10-06 14:50:00,92.51,92.62,92.04,92.04,23057.0,85.1013,85.2025,84.669,84.669,23057.0
2015-10-06 15:00:00,92.1,92.47,91.99,92.45,31956.0,84.7242,85.0645,84.623,85.0462,31956.0
2015-10-06 15:10:00,92.44,92.91,92.29,92.84,49813.0,85.037,85.4693,84.899,85.4049,49813.0
2015-10-06 15:20:00,92.81,93.2,92.64,93.06,51054.0,85.3773,85.7361,85.2209,85.6073,51054.0
2015-10-06 15:30:00,93.06,93.31,92.97,93.1,70497.0,85.6073,85.8373,85.5245,85.6441,70497.0
2015-10-06 15:40:00,93.12,93.23,92.98,93.04,85062.0,85.6625,85.7637,85.5337,85.5889,85062.0
2015-10-06 15:50:00,93.04,93.04,92.65,92.96,156077.0,85.5889,85.5889,85.2301,85.5153,156077.0
2015-10-07 09:30:00,93.74,94.41,93.23,94.17,18324.0,86.2328,86.8492,85.7637,86.6284,18324.0
2015-10-07 09:40:00,93.99,94.08,93.46,93.99,10170.0,86.4628,86.5456,85.9753,86.4628,10170.0
2015-10-07 09:50:00,93.93,94.25,93.93,93.97,15374.0,86.4076,86.702,86.4076,86.4444,15374.0
2015-10-07 10:00:00,93.96,94.39,93.89,94.39,23551.0,86.4352,86.8308,86.3708,86.8308,23551.0
2015-10-07 10:10:00,94.46,94.84,94.31,94.68,27410.0,86.8952,87.2447,86.7572,87.0976,27410.0
2015-10-07 10:20:00,94.62,95.07,94.6,94.96,29487.0,87.0424,87.4563,87.024,87.3551,29487.0
2015-10-07 10:30:00,95.02,95.06,94.38,94.54,20688.0,87.4103,87.4471,86.8216,86.9688,20688.0
2015-10-07 10:40:00,94.47,94.56,93.96,94.21,21720.0,86.9044,86.9872,86.4352,86.6652,21720.0
2015-10-07 10:50:00,94.16,94.51,94.13,94.33,12856.0,86.6192,86.9412,86.5916,86.7756,12856.0
2015-10-07 11:00:00,94.32,94.33,93.65,93.97,16966.0,86.7664,86.7756,86.15,86.4444,16966.0
2015-10-07 11:10:00,93.99,94.14,93.77,94.14,24484.0,86.4628,86.6008,86.2604,86.6008,24484.0
2015-10-07 11:20:00,94.18,94.18,93.46,93.51,36936.0,86.6376,86.6376,85.9753,86.0213,36936.0
2015-10-07 11:30:00,93.5,94.2,93.25,93.85,39874.0,86.0121,86.656,85.7821,86.334,39874.0
2015-10-07 11:40:00,93.85,94.09,93.74,93.79,16700.0,86.334,86.5548,86.2328,86.2788,16700.0
2015-10-07 11:50:00,93.79,94.35,93.79,94.24,12811.0,86.2788,86.794,86.2788,86.6928,12811.0
2015-10-07 12:00:00,94.2,94.27,93.81,93.82,17111.0,86.656,86.7204,86.2972,86.3064,17111.0
2015-10-07 12:10:00,93.77,94.22,93.75,94.16,16285.0,86.2604,86.6744,86.242,86.6192,16285.0
2015-10-07 12:20:00,94.13,94.14,93.25,93.31,12284.0,86.5916,86.6008,85.7821,85.8373,12284.0
2015-10-07 12:30:00,93.34,93.56,93.26,93.3,10631.0,85.8649,86.0673,85.7913,85.8281,10631.0
2015-10-07 12:40:00,93.27,93.78,93.26,93.58,11550.0,85.8005,86.2696,85.7913,86.0857,11550.0
2015-10-07 12:50:00,93.57,93.9,93.5,93.61,7795.0,86.0765,86.38,86.0121,86.1133,7795.0
2015-10-07 13:00:00,93.67,93.94,93.66,93.93,9704.0,86.1684,86.4168,86.1592,86.4076,9704.0
2015-10-07 13:10:00,94.11,94.22,93.94,93.98,4525.0,86.5732,86.6744,86.4168,86.4536,4525.0
2015-10-07 13:20:00,93.88,94.22,93.87,94.03,6851.0,86.3616,86.6744,86.3524,86.4996,6851.0
2015-10-07 13:30:00,94.1,94.38,94.1,94.3,10768.0,86.564,86.8216,86.564,86.748,10768.0
2015-10-07 13:40:00,94.26,94.47,94.2,94.38,9277.0,86.7112,86.9044,86.656,86.8216,9277.0
2015-10-07 13:50:00,94.41,94.67,94.28,94.47,7817.0,86.8492,87.0884,86.7296,86.9044,7817.0
2015-10-07 14:00:00,94.51,94.9,94.48,94.8,28768.0,86.9412,87.2999,86.9136,87.208,28768.0
2015-10-07 14:10:00,94.84,94.84,94.52,94.62,9011.0,87.2447,87.2447,86.9504,87.0424,9011.0
2015-10-07 14:20:00,94.58,94.59,94.18,94.34,12483.0,87.0056,87.0148,86.6376,86.7848,12483.0
2015-10-07 14:30:00,94.42,94.5,93.97,94.16,11800.0,86.8584,86.932,86.4444,86.6192,11800.0
2015-10-07 14:40:00,94.16,94.24,93.86,93.9,15907.0,86.6192,86.6928,86.3432,86.38,15907.0
2015-10-07 14:50:00,93.96,94.03,93.71,93.72,17855.0,86.4352,86.4996,86.2052,86.2144,17855.0
2015-10-07 15:00:00,93.73,93.94,93.68,93.71,27439.0,86.2236,86.4168,86.1776,86.2052,27439.0
2015-10-07 15:10:00,93.77,94.21,93.77,94.11,26564.0,86.2604,86.6652,86.2604,86.5732,26564.0
2015-10-07 15:20:00,94.05,94.14,93.76,93.85,41093.0,86.518,86.6008,86.2512,86.334,41093.0
2015-10-07 15:30:00,93.89,94.13,93.89,94.05,36944.0,86.3708,86.5916,86.3708,86.518,36944.0
2015-10-07 15:40:00,94.03,94.1,93.8,93.93,62595.0,86.4996,86.564,86.288,86.4076,62595.0
2015-10-07 15:50:00,93.93,94.45,93.88,94.42,195982.0,86.4076,86.886,86.3616,86.8584,195982.0
2015-10-08 09:30:00,93.96,94.53,93.41,93.41,16020.0,86.4352,86.9596,85.9293,85.9293,16020.0
2015-10-08 09:40:00,93.35,94.04,93.22,94.04,6959.0,85.8741,86.5088,85.7545,86.5088,6959.0
2015-10-08 09:50:00,94.04,94.2,93.88,94.18,4500.0,86.5088,86.656,86.3616,86.6376,4500.0
2015-10-08 10:00:00,94.17,94.76,94.17,94.75,12093.0,86.6284,87.1712,86.6284,87.162,12093.0
2015-10-08 10:10:00,94.76,94.88,94.53,94.53,22108.0,87.1712,87.2815,86.9596,86.9596,22108.0
2015-10-08 10:20:00,94.48,95.02,94.29,94.85,20645.0,86.9136,87.4103,86.7388,87.2539,20645.0
2015-10-08 10:30:00,94.93,95.34,94.93,95.34,39525.0,87.3275,87.7047,87.3275,87.7047,39525.0
2015-10-08 10:40:00,95.35,95.49,94.74,94.86,34603.0,87.7139,87.8427,87.1528,87.2631,34603.0
2015-10-08 10:50:00,94.9,95.11,94.8,95.01,13517.0,87.2999,87.4931,87.208,87.4011,13517.0
2015-10-08 11:00:00,94.96,95.18,94.46,94.65,21691.0,87.3551,87.5575,86.8952,87.07,21691.0
2015-10-08 11:10:00,94.67,94.67,94.19,94.34,9329.0,87.0884,87.0884,86.6468,86.7848,9329.0
2015-10-08 11:20:00,94.37,94.77,94.35,94.77,10146.0,86.8124,87.1804,86.794,87.1804,10146.0
2015-10-08 11:30:00,94.77,95.06,94.68,94.68,10294.0,87.1804,87.4471,87.0976,87.0976,10294.0
2015-10-08 11:40:00,94.73,94.97,94.73,94.76,9394.0,87.1436,87.3643,87.1436,87.1712,9394.0
2015-10-08 11:50:00,94.75,94.93,94.63,94.71,27537.0,87.162,87.3275,87.0516,87.1252,27537.0
2015-10-08 12:00:00,94.65,94.78,94.46,94.57,11000.0,87.07,87.1896,86.8952,86.9964,11000.0
2015-10-08 12:10:00,94.49,94.57,94.41,94.41,15697.0,86.9228,86.9964,86.8492,86.8492,15697.0
2015-10-08 12:20:00,94.36,94.39,93.86,93.86,8504.0,86.8032,86.8308,86.3432,86.3432,8504.0
2015-10-08 12:30:00,93.92,94.21,93.82,94.06,24095.0,86.3984,86.6652,86.3064,86.5272,24095.0
2015-10-08 12:40:00,94.08,94.23,93.63,93.67,15414.0,86.5456,86.6836,86.1317,86.1684,15414.0
2015-10-08 12:50:00,93.59,94.04,93.51,93.92,30010.0,86.0949,86.5088,86.0213,86.3984,30010.0
2015-10-08 13:00:00,93.92,94.12,93.83,94.05,13600.0,86.3984,86.5824,86.3156,86.518,13600.0
2015-10-08 13:10:00,94.05,94.39,94.02,94.34,8500.0,86.518,86.8308,86.4904,86.7848,8500.0
2015-10-08 13:20:00,94.28,94.54,94.28,94.49,6400.0,86.7296,86.9688,86.7296,86.9228,6400.0
2015-10-08 13:30:00,94.51,94.58,94.42,94.51,9100.0,86.9412,87.0056,86.8584,86.9412,9100.0
2015-10-08 13:40:00,94.55,94.68,94.48,94.6,13871.0,86.978,87.0976,86.9136,87.024,13871.0
2015-10-08 13:50:00,94.62,94.98,94.57,94.87,9791.0,87.0424,87.3735,86.9964,87.2723,9791.0
2015-10-08 14:00:00,94.79,95.33,94.78,95.04,33935.0,87.1988,87.6955,87.1896,87.4287,33935.0
2015-10-08 14:10:00,95.08,95.24,94.81,95.03,14981.0,87.4655,87.6127,87.2171,87.4195,14981.0
2015-10-08 14:20:00,95.07,95.18,94.92,95.15,7550.0,87.4563,87.5575,87.3183,87.5299,7550.0
2015-10-08 14:30:00,95.22,95.33,95.07,95.32,8920.0,87.5943,87.6955,87.4563,87.6863,8920.0
2015-10-08 14:40:00,95.32,95.57,95.32,95.45,10902.0,87.6863,87.9163,87.6863,87.8059,10902.0
2015-10-08 14:50:00,95.45,95.89,95.42,95.73,23790.0,87.8059,88.2107,87.7783,88.0635,23790.0
2015-10-08 15:00:00,95.74,96.03,95.74,95.99,16772.0,88.0727,88.3394,88.0727,88.3026,16772.0
2015-10-08 15:10:00,95.91,96.05,95.8,95.9,11441.0,88.2291,88.3578,88.1279,88.2199,11441.0
2015-10-08 15:20:00,95.89,96.03,95.58,95.79,14813.0,88.2107,88.3394,87.9255,88.1187,14813.0
2015-10-08 15:30:00,95.8,95.96,95.52,95.6,35429.0,88.1279,88.2751,87.8703,87.9439,35429.0
2015-10-08 15:40:00,95.6,95.76,95.46,95.47,70971.0,87.9439,88.0911,87.8151,87.8243,70971.0
2015-10-08 15:50:00,95.47,95.48,95.37,95.45,133359.0,87.8243,87.8335,87.7323,87.8059,133359.0
2015-10-09 09:30:00,95.66,95.9,95.1,95.79,20165.0,87.9991,88.2199,87.4839,88.1187,20165.0
2015-10-09 09:40:00,95.8,96.0,95.76,95.77,29090.0,88.1279,88.3118,88.0911,88.1003,29090.0
2015-10-09 09:50:00,95.81,95.81,95.24,95.26,10500.0,88.1371,88.1371,87.6127,87.6311,10500.0
2015-10-09 10:00:00,95.32,95.61,95.06,95.23,50578.0,87.6863,87.9531,87.4471,87.6035,50578.0
2015-10-09 10:10:00,95.11,95.33,95.05,95.26,16830.0,87.4931,87.6955,87.4379,87.6311,16830.0
2015-10-09 10:20:00,95.32,95.61,95.22,95.45,32979.0,87.6863,87.9531,87.5943,87.8059,32979.0
2015-10-09 10:30:00,95.41,95.72,95.39,95.56,15132.0,87.7691,88.0543,87.7507,87.9071,15132.0
2015-10-09 10:40:00,95.57,95.75,95.5,95.55,18756.0,87.9163,88.0819,87.8519,87.8979,18756.0
2015-10-09 10:50:00,95.5,95.7,95.35,95.7,19629.0,87.8519,88.0359,87.7139,88.0359,19629.0
2015-10-09 11:00:00,95.7,95.7,95.39,95.5,59438.0,88.0359,88.0359,87.7507,87.8519,59438.0
2015-10-09 11:10:00,95.57,95.69,95.31,95.36,22067.0,87.9163,88.0267,87.6771,87.7231,22067.0
2015-10-09 11:20:00,95.37,95.7,95.2,95.64,14644.0,87.7323,88.0359,87.5759,87.9807,14644.0
2015-10-09 11:30:00,95.68,95.72,95.48,95.68,13525.0,88.0175,88.0543,87.8335,88.0175,13525.0
2015-10-09 11:40:00,95.69,95.7,95.48,95.56,35163.0,88.0267,88.0359,87.8335,87.9071,35163.0
2015-10-09 11:50:00,95.59,95.67,95.44,95.65,6362.0,87.9347,88.0083,87.7967,87.9899,6362.0
2015-10-09 12:00:00,95.56,95.75,95.49,95.55,42787.0,87.9071,88.0819,87.8427,87.8979,42787.0
2015-10-09 12:10:00,95.5,95.56,95.16,95.2,8281.0,87.8519,87.9071,87.5391,87.5759,8281.0
2015-10-09 12:20:00,95.21,95.32,95.19,95.27,4778.0,87.5851,87.6863,87.5667,87.6403,4778.0
2015-10-09 12:30:00,95.24,95.24,95.0,95.08,4236.0,87.6127,87.6127,87.3919,87.4655,4236.0
2015-10-09 12:40:00,95.09,95.09,94.83,95.05,4099.0,87.4747,87.4747,87.2355,87.4379,4099.0
2015-10-09 12:50:00,95.1,95.25,95.08,95.11,5794.0,87.4839,87.6219,87.4655,87.4931,5794.0
2015-10-09 13:00:00,95.1,95.26,94.99,95.05,8365.0,87.4839,87.6311,87.3827,87.4379,8365.0
2015-10-09 13:10:00,95.01,95.15,94.93,95.06,3900.0,87.4011,87.5299,87.3275,87.4471,3900.0
2015-10-09 13:20:00,95.07,95.2,95.07,95.12,3871.0,87.4563,87.5759,87.4563,87.5023,3871.0
2015-10-09 13:30:00,95.06,95.12,94.96,95.08,3650.0,87.4471,87.5023,87.3551,87.4655,3650.0
2015-10-09 13:40:00,95.09,95.19,95.02,95.12,4206.0,87.4747,87.5667,87.4103,87.5023,4206.0
2015-10-09 13:50:00,95.1,95.21,95.09,95.09,4331.0,87.4839,87.5851,87.4747,87.4747,4331.0
2015-10-09 14:00:00,95.11,95.11,94.88,94.9,14100.0,87.4931,87.4931,87.2815,87.2999,14100.0
2015-10-09 14:10:00,94.94,95.01,94.76,94.76,6576.0,87.3367,87.4011,87.1712,87.1712,6576.0
2015-10-09 14:20:00,94.8,94.93,94.67,94.93,8527.0,87.208,87.3275,87.0884,87.3275,8527.0
2015-10-09 14:30:00,94.98,94.98,94.81,94.96,11946.0,87.3735,87.3735,87.2171,87.3551,11946.0
2015-10-09 14:40:00,94.93,95.01,94.9,95.01,12319.0,87.3275,87.4011,87.2999,87.4011,12319.0
2015-10-09 14:50:00,95.04,95.04,94.82,94.87,32575.0,87.4287,87.4287,87.2263,87.2723,32575.0
2015-10-09 15:00:00,94.9,95.03,94.79,94.97,53801.0,87.2999,87.4195,87.1988,87.3643,53801.0
2015-10-09 15:10:00,95.01,95.03,94.86,94.86,24161.0,87.4011,87.4195,87.2631,87.2631,24161.0
2015-10-09 15:20:00,94.86,95.02,94.86,94.98,20194.0,87.2631,87.4103,87.2631,87.3735,20194.0
2015-10-09 15:30:00,94.96,95.04,94.89,94.9,59430.0,87.3551,87.4287,87.2907,87.2999,59430.0
2015-10-09 15:40:00,94.88,95.01,94.8,94.9,49958.0,87.2815,87.4011,87.208,87.2999,49958.0
2015-10-09 15:50:00,94.9,94.96,94.83,94.88,109837.0,87.2999,87.3551,87.2355,87.2815,109837.0
2015-10-12 09:30:00,94.92,95.56,94.42,94.97,8125.0,87.3183,87.9071,86.8584,87.3643,8125.0
2015-10-12 09:40:00,94.97,95.16,94.82,94.94,5702.0,87.3643,87.5391,87.2263,87.3367,5702.0
2015-10-12 09:50:00,94.84,94.87,94.58,94.78,4200.0,87.2447,87.2723,87.0056,87.1896,4200.0
2015-10-12 10:00:00,94.78,95.02,94.76,95.0,8766.0,87.1896,87.4103,87.1712,87.3919,8766.0
2015-10-12 10:10:00,95.0,95.01,94.5,94.62,9200.0,87.3919,87.4011,86.932,87.0424,9200.0
2015-10-12 10:20:00,94.66,94.68,94.41,94.59,12274.0,87.0792,87.0976,86.8492,87.0148,12274.0
2015-10-12 10:30:00,94.67,94.9,94.38,94.46,35914.0,87.0884,87.2999,86.8216,86.8952,35914.0
2015-10-12 10:40:00,94.47,94.61,94.32,94.61,9177.0,86.9044,87.0332,86.7664,87.0332,9177.0
2015-10-12 10:50:00,94.68,94.68,94.33,94.35,2800.0,87.0976,87.0976,86.7756,86.794,2800.0
2015-10-12 11:00:00,94.38,94.61,94.36,94.4,15200.0,86.8216,87.0332,86.8032,86.84,15200.0
2015-10-12 11:10:00,94.37,94.41,94.23,94.32,11440.0,86.8124,86.8492,86.6836,86.7664,11440.0
2015-10-12 11:20:00,94.37,94.55,94.35,94.38,3900.0,86.8124,86.978,86.794,86.8216,3900.0
2015-10-12 11:30:00,94.41,94.59,94.37,94.49,6235.0,86.8492,87.0148,86.8124,86.9228,6235.0
2015-10-12 11:40:00,94.4,94.72,94.35,94.4,15521.0,86.84,87.1344,86.794,86.84,15521.0
2015-10-12 11:50:00,94.49,94.49,94.3,94.44,10150.0,86.9228,86.9228,86.748,86.8768,10150.0
2015-10-12 12:00:00,94.45,94.64,94.4,94.59,15996.0,86.886,87.0608,86.84,87.0148,15996.0
2015-10-12 12:10:00,94.65,94.72,94.59,94.64,23895.0,87.07,87.1344,87.0148,87.0608,23895.0
2015-10-12 12:20:00,94.54,94.71,94.52,94.71,4539.0,86.9688,87.1252,86.9504,87.1252,4539.0
2015-10-12 12:30:00,94.72,94.74,94.45,94.6,7088.0,87.1344,87.1528,86.886,87.024,7088.0
2015-10-12 12:40:00,94.55,94.6,94.44,94.46,4700.0,86.978,87.024,86.8768,86.8952,4700.0
2015-10-12 12:50:00,94.45,94.74,94.45,94.71,4878.0,86.886,87.1528,86.886,87.1252,4878.0
2015-10-12 13:00:00,94.67,94.7,94.47,94.53,4500.0,87.0884,87.116,86.9044,86.9596,4500.0
2015-10-12 13:10:00,94.47,94.56,94.43,94.53,12700.0,86.9044,86.9872,86.8676,86.9596,12700.0
2015-10-12 13:20:00,94.55,94.67,94.54,94.59,5865.0,86.978,87.0884,86.9688,87.0148,5865.0
2015-10-12 13:30:00,94.65,94.77,94.65,94.73,16853.0,87.07,87.1804,87.07,87.1436,16853.0
2015-10-12 13:40:00,94.71,94.78,94.58,94.58,26153.0,87.1252,87.1896,87.0056,87.0056,26153.0
2015-10-12 13:50:00,94.66,94.72,94.48,94.5,19435.0,87.0792,87.1344,86.9136,86.932,19435.0
2015-10-12 14:00:00,94.48,94.73,94.48,94.56,11356.0,86.9136,87.1436,86.9136,86.9872,11356.0
2015-10-12 14:10:00,94.61,94.61,94.47,94.49,5235.0,87.0332,87.0332,86.9044,86.9228,5235.0
2015-10-12 14:20:00,94.52,94.63,94.46,94.55,8084.0,86.9504,87.0516,86.8952,86.978,8084.0
2015-10-12 14:30:00,94.54,94.7,94.45,94.58,12038.0,86.9688,87.116,86.886,87.0056,12038.0
2015-10-12 14:40:00,94.57,94.64,94.54,94.55,10825.0,86.9964,87.0608,86.9688,86.978,10825.0
2015-10-12 14:50:00,94.55,94.65,94.47,94.55,8433.0,86.978,87.07,86.9044,86.978,8433.0
2015-10-12 15:00:00,94.56,94.64,94.5,94.61,16400.0,86.9872,87.0608,86.932,87.0332,16400.0
2015-10-12 15:10:00,94.61,94.65,94.51,94.56,17743.0,87.0332,87.07,86.9412,86.9872,17743.0
2015-10-12 15:20:00,94.55,94.63,94.51,94.51,21908.0,86.978,87.0516,86.9412,86.9412,21908.0
2015-10-12 15:30:00,94.52,94.59,94.22,94.31,55944.0,86.9504,87.0148,86.6744,86.7572,55944.0
2015-10-12 15:40:00,94.34,94.54,94.26,94.38,53359.0,86.7848,86.9688,86.7112,86.8216,53359.0
2015-10-12 15:50:00,94.38,94.44,94.17,94.2,89852.0,86.8216,86.8768,86.6284,86.656,89852.0
2015-10-13 09:30:00,93.57,94.07,93.3,93.95,10894.0,86.0765,86.5364,85.8281,86.426,10894.0
2015-10-13 09:40:00,93.92,94.48,93.7,94.34,20200.0,86.3984,86.9136,86.196,86.7848,20200.0
2015-10-13 09:50:00,94.34,94.35,94.14,94.31,16984.0,86.7848,86.794,86.6008,86.7572,16984.0
2015-10-13 10:00:00,94.42,94.48,93.9,94.14,18805.0,86.8584,86.9136,86.38,86.6008,18805.0
2015-10-13 10:10:00,94.14,94.24,93.81,93.84,18835.0,86.6008,86.6928,86.2972,86.3248,18835.0
2015-10-13 10:20:00,93.86,94.0,93.68,93.9,8638.0,86.3432,86.472,86.1776,86.38,8638.0
2015-10-13 10:30:00,93.99,94.22,93.78,93.88,9239.0,86.4628,86.6744,86.2696,86.3616,9239.0
2015-10-13 10:40:00,93.84,93.91,93.45,93.47,9711.0,86.3248,86.3892,85.9661,85.9845,9711.0
2015-10-13 10:50:00,93.44,93.66,93.32,93.54,80518.0,85.9569,86.1592,85.8465,86.0489,80518.0
2015-10-13 11:00:00,93.49,93.65,93.43,93.57,15607.0,86.0029,86.15,85.9477,86.0765,15607.0
2015-10-13 11:10:00,93.53,93.6,93.38,93.41,25432.0,86.0397,86.1041,85.9017,85.9293,25432.0
2015-10-13 11:20:00,93.44,93.5,93.3,93.3,20650.0,85.9569,86.0121,85.8281,85.8281,20650.0
2015-10-13 11:30:00,93.29,93.42,93.29,93.35,12350.0,85.8189,85.9385,85.8189,85.8741,12350.0
2015-10-13 11:40:00,93.38,93.47,93.19,93.39,28948.0,85.9017,85.9845,85.7269,85.9109,28948.0
2015-10-13 11:50:00,93.4,93.41,93.27,93.33,16712.0,85.9201,85.9293,85.8005,85.8557,16712.0
2015-10-13 12:00:00,93.33,93.38,93.01,93.01,22300.0,85.8557,85.9017,85.5613,85.5613,22300.0
2015-10-13 12:10:00,93.0,93.0,92.73,92.74,6420.0,85.5521,85.5521,85.3037,85.3129,6420.0
2015-10-13 12:20:00,92.72,92.84,92.58,92.73,10150.0,85.2945,85.4049,85.1657,85.3037,10150.0
2015-10-13 12:30:00,92.73,92.97,92.73,92.92,5548.0,85.3037,85.5245,85.3037,85.4785,5548.0
2015-10-13 12:40:00,92.96,93.06,92.71,92.72,9510.0,85.5153,85.6073,85.2853,85.2945,9510.0
2015-10-13 12:50:00,92.71,92.74,92.25,92.33,11693.0,85.2853,85.3129,84.8622,84.9358,11693.0
2015-10-13 13:00:00,92.26,92.37,92.17,92.28,17054.0,84.8714,84.9726,84.7886,84.8898,17054.0
2015-10-13 13:10:00,92.28,92.64,92.27,92.59,7584.0,84.8898,85.2209,84.8806,85.1749,7584.0
2015-10-13 13:20:00,92.55,92.69,92.42,92.54,7906.0,85.1381,85.2669,85.0186,85.1289,7906.0
2015-10-13 13:30:00,92.53,92.55,92.3,92.31,10500.0,85.1197,85.1381,84.9082,84.9174,10500.0
2015-10-13 13:40:00,92.33,92.48,92.3,92.44,4888.0,84.9358,85.0737,84.9082,85.037,4888.0
2015-10-13 13:50:00,92.44,92.5,91.77,91.81,31008.0,85.037,85.0921,84.4206,84.4574,31008.0
2015-10-13 14:00:00,91.78,92.03,91.71,91.95,24052.0,84.4298,84.6598,84.3654,84.5862,24052.0
2015-10-13 14:10:00,91.96,92.14,91.92,92.09,10703.0,84.5954,84.761,84.5586,84.715,10703.0
2015-10-13 14:20:00,92.05,92.06,91.84,91.84,14306.0,84.6782,84.6874,84.485,84.485,14306.0
2015-10-13 14:30:00,91.84,91.84,91.63,91.78,14980.0,84.485,84.485,84.2918,84.4298,14980.0
2015-10-13 14:40:00,91.75,91.82,91.67,91.78,10716.0,84.4022,84.4666,84.3286,84.4298,10716.0
2015-10-13 14:50:00,91.76,91.87,91.66,91.84,18646.0,84.4114,84.5126,84.3194,84.485,18646.0
2015-10-13 15:00:00,91.86,91.92,91.79,91.8,27305.0,84.5034,84.5586,84.439,84.4482,27305.0
2015-10-13 15:10:00,91.81,91.88,91.5,91.52,32213.0,84.4574,84.5218,84.1722,84.1906,32213.0
2015-10-13 15:20:00,91.5,91.5,91.15,91.29,46227.0,84.1722,84.1722,83.8503,83.979,46227.0
2015-10-13 15:30:00,91.3,91.33,91.0,91.05,62590.0,83.9882,84.0158,83.7123,83.7583,62590.0
2015-10-13 15:40:00,91.0,91.08,90.9,91.01,96202.0,83.7123,83.7859,83.6203,83.7215,96202.0
2015-10-13 15:50:00,91.0,91.13,90.96,91.01,183716.0,83.7123,83.8319,83.6755,83.7215,183716.0
2015-10-14 09:30:00,90.96,91.06,90.67,90.85,17244.0,83.6755,83.7675,83.4087,83.5743,17244.0
2015-10-14 09:40:00,91.33,91.53,91.14,91.14,20426.0,84.0158,84.1998,83.8411,83.8411,20426.0
2015-10-14 09:50:00,91.14,91.19,90.71,90.98,19892.0,83.8411,83.8871,83.4455,83.6939,19892.0
2015-10-14 10:00:00,90.95,91.05,90.43,90.55,14840.0,83.6663,83.7583,83.1879,83.2983,14840.0
2015-10-14 10:10:00,90.58,90.76,90.28,90.3,60700.0,83.3259,83.4915,83.0499,83.0683,60700.0
2015-10-14 10:20:00,90.3,90.3,89.8,89.97,37075.0,83.0683,83.0683,82.6084,82.7648,37075.0
2015-10-14 10:30:00,89.9,89.9,89.36,89.47,37988.0,82.7004,82.7004,82.2036,82.3048,37988.0
2015-10-14 10:40:00,89.51,89.85,89.27,89.34,27966.0,82.3416,82.6544,82.1208,82.1852,27966.0
2015-10-14 10:50:00,89.31,89.74,89.25,89.62,36616.0,82.1576,82.5532,82.1024,82.4428,36616.0
2015-10-14 11:00:00,89.62,89.69,89.44,89.55,42743.0,82.4428,82.5072,82.2772,82.3784,42743.0
2015-10-14 11:10:00,89.57,89.57,89.27,89.34,24615.0,82.3968,82.3968,82.1208,82.1852,24615.0
2015-10-14 11:20:00,89.28,89.59,89.25,89.49,38696.0,82.13,82.4152,82.1024,82.3232,38696.0
2015-10-14 11:30:00,89.49,89.65,89.4,89.54,104074.0,82.3232,82.4704,82.2404,82.3692,104074.0
2015-10-14 11:40:00,89.55,89.6,89.29,89.29,35452.0,82.3784,82.4244,82.1392,82.1392,35452.0
2015-10-14 11:50:00,89.23,89.39,89.17,89.22,22343.0,82.084,82.2312,82.0288,82.0748,22343.0
2015-10-14 12:00:00,89.23,89.39,89.15,89.15,21846.0,82.084,82.2312,82.0104,82.0104,21846.0
2015-10-14 12:10:00,89.1,89.27,88.96,89.06,24024.0,81.9644,82.1208,81.8356,81.9276,24024.0
2015-10-14 12:20:00,89.07,89.08,88.9,88.9,13232.0,81.9368,81.946,81.7805,81.7805,13232.0
2015-10-14 12:30:00,88.9,89.35,88.88,89.32,39526.0,81.7805,82.1944,81.7621,82.1668,39526.0
2015-10-14 12:40:00,89.32,89.79,89.28,89.69,75949.0,82.1668,82.5992,82.13,82.5072,75949.0
2015-10-14 12:50:00,89.76,89.81,89.66,89.68,55278.0,82.5716,82.6176,82.4796,82.498,55278.0
2015-10-14 13:00:00,89.73,89.73,89.38,89.52,24053.0,82.544,82.544,82.222,82.3508,24053.0
2015-10-14 13:10:00,89.5,89.71,89.4,89.41,32407.0,82.3324,82.5256,82.2404,82.2496,32407.0
2015-10-14 13:20:00,89.41,89.49,89.34,89.42,9586.0,82.2496,82.3232,82.1852,82.2588,9586.0
2015-10-14 13:30:00,89.42,89.98,89.42,89.96,11698.0,82.2588,82.774,82.2588,82.7556,11698.0
2015-10-14 13:40:00,89.98,90.06,89.9,90.04,18733.0,82.774,82.8476,82.7004,82.8292,18733.0
2015-10-14 13:50:00,90.04,90.07,89.91,90.0,15998.0,82.8292,82.8568,82.7096,82.7924,15998.0
2015-10-14 14:00:00,90.02,90.04,89.41,89.47,14948.0,82.8108,82.8292,82.2496,82.3048,14948.0
2015-10-14 14:10:00,89.49,89.78,89.44,89.66,10826.0,82.3232,82.59,82.2772,82.4796,10826.0
2015-10-14 14:20:00,89.7,89.87,89.67,89.67,15506.0,82.5164,82.6728,82.4888,82.4888,15506.0
2015-10-14 14:30:00,89.64,89.77,89.57,89.77,25917.0,82.4612,82.5808,82.3968,82.5808,25917.0
2015-10-14 14:40:00,89.78,89.8,89.49,89.54,19771.0,82.59,82.6084,82.3232,82.3692,19771.0
2015-10-14 14:50:00,89.45,89.45,89.1,89.22,19973.0,82.2864,82.2864,81.9644,82.0748,19973.0
2015-10-14 15:00:00,89.2,89.62,89.2,89.5,50480.0,82.0564,82.4428,82.0564,82.3324,50480.0
2015-10-14 15:10:00,89.5,89.56,89.38,89.4,25829.0,82.3324,82.3876,82.222,82.2404,25829.0
2015-10-14 15:20:00,89.39,89.54,89.28,89.54,23467.0,82.2312,82.3692,82.13,82.3692,23467.0
2015-10-14 15:30:00,89.55,89.78,89.55,89.78,32556.0,82.3784,82.59,82.3784,82.59,32556.0
2015-10-14 15:40:00,89.75,89.94,89.65,89.94,677658.0,82.5624,82.7372,82.4704,82.7372,677658.0
2015-10-14 15:50:00,89.91,89.94,89.79,89.89,152346.0,82.7096,82.7372,82.5992,82.6912,152346.0
2015-10-15 09:30:00,90.79,90.92,90.03,90.33,23274.0,83.5191,83.6387,82.82,83.0959,23274.0
2015-10-15 09:40:00,90.27,90.34,89.82,89.84,29791.0,83.0407,83.1051,82.6268,82.6452,29791.0
2015-10-15 09:50:00,89.94,90.0,89.7,89.7,35895.0,82.7372,82.7924,82.5164,82.5164,35895.0
2015-10-15 10:00:00,89.76,90.43,89.76,90.37,31725.0,82.5716,83.1879,82.5716,83.1327,31725.0
2015-10-15 10:10:00,90.36,90.8,90.36,90.48,40148.0,83.1235,83.5283,83.1235,83.2339,40148.0
2015-10-15 10:20:00,90.47,90.52,90.13,90.3,119005.0,83.2247,83.2707,82.9119,83.0683,119005.0
2015-10-15 10:30:00,90.28,91.07,90.25,90.85,29602.0,83.0499,83.7767,83.0223,83.5743,29602.0
2015-10-15 10:40:00,90.87,91.15,90.66,91.08,40467.0,83.5927,83.8503,83.3995,83.7859,40467.0
2015-10-15 10:50:00,91.08,91.14,90.88,90.91,37375.0,83.7859,83.8411,83.6019,83.6295,37375.0
2015-10-15 11:00:00,90.88,90.9,90.63,90.78,49839.0,83.6019,83.6203,83.3719,83.5099,49839.0
2015-10-15 11:10:00,90.78,90.84,90.42,90.46,23848.0,83.5099,83.5651,83.1787,83.2155,23848.0
2015-10-15 11:20:00,90.42,90.54,90.35,90.43,29879.0,83.1787,83.2891,83.1143,83.1879,29879.0
2015-10-15 11:30:00,90.41,90.58,90.37,90.37,33511.0,83.1695,83.3259,83.1327,83.1327,33511.0
2015-10-15 11:40:00,90.35,90.35,89.92,90.0,25268.0,83.1143,83.1143,82.7188,82.7924,25268.0
2015-10-15 11:50:00,90.04,90.06,89.86,89.86,43908.0,82.8292,82.8476,82.6636,82.6636,43908.0
2015-10-15 12:00:00,89.85,90.15,89.81,90.09,14199.0,82.6544,82.9303,82.6176,82.8752,14199.0
2015-10-15 12:10:00,90.12,90.16,89.97,90.09,26835.0,82.9027,82.9395,82.7648,82.8752,26835.0
2015-10-15 12:20:00,90.17,90.52,90.09,90.31,21484.0,82.9487,83.2707,82.8752,83.0775,21484.0
2015-10-15 12:30:00,90.31,90.67,90.27,90.67,6767.0,83.0775,83.4087,83.0407,83.4087,6767.0
2015-10-15 12:40:00,90.71,90.82,90.57,90.72,5795.0,83.4455,83.5467,83.3167,83.4547,5795.0
2015-10-15 12:50:00,90.72,91.11,90.63,91.03,11747.0,83.4547,83.8135,83.3719,83.7399,11747.0
2015-10-15 13:00:00,90.97,91.29,90.92,91.26,14900.0,83.6847,83.979,83.6387,83.9515,14900.0
2015-10-15 13:10:00,91.26,91.43,91.22,91.3,30009.0,83.9515,84.1078,83.9147,83.9882,30009.0
2015-10-15 13:20:00,91.28,91.44,91.24,91.39,14627.0,83.9698,84.117,83.9331,84.071,14627.0
2015-10-15 13:30:00,91.37,91.43,91.15,91.43,33681.0,84.0526,84.1078,83.8503,84.1078,33681.0
2015-10-15 13:40:00,91.37,91.43,91.25,91.32,17568.0,84.0526,84.1078,83.9423,84.0066,17568.0
2015-10-15 13:50:00,91.33,91.58,91.27,91.52,16909.0,84.0158,84.2458,83.9607,84.1906,16909.0
2015-10-15 14:00:00,91.55,91.66,91.54,91.58,22320.0,84.2182,84.3194,84.209,84.2458,22320.0
2015-10-15 14:10:00,91.61,91.86,91.54,91.72,28335.0,84.2734,84.5034,84.209,84.3746,28335.0
2015-10-15 14:20:00,91.73,92.05,91.73,91.97,18415.0,84.3838,84.6782,84.3838,84.6046,18415.0
2015-10-15 14:30:00,92.0,92.03,91.83,91.98,45250.0,84.6322,84.6598,84.4758,84.6138,45250.0
2015-10-15 14:40:00,92.03,92.04,91.82,91.84,35165.0,84.6598,84.669,84.4666,84.485,35165.0
2015-10-15 14:50:00,91.85,91.86,91.54,91.71,95111.0,84.4942,84.5034,84.209,84.3654,95111.0
2015-10-15 15:00:00,91.72,92.12,91.71,91.89,69021.0,84.3746,84.7426,84.3654,84.531,69021.0
2015-10-15 15:10:00,91.9,92.18,91.89,92.17,22665.0,84.5402,84.7978,84.531,84.7886,22665.0
2015-10-15 15:20:00,92.18,92.25,92.03,92.23,166344.0,84.7978,84.8622,84.6598,84.8438,166344.0
2015-10-15 15:30:00,92.2,92.24,92.0,92.1,54414.0,84.8162,84.853,84.6322,84.7242,54414.0
2015-10-15 15:40:00,92.07,92.13,91.67,91.69,59335.0,84.6966,84.7518,84.3286,84.347,59335.0
2015-10-15 15:50:00,91.7,91.75,91.48,91.49,234013.0,84.3562,84.4022,84.1538,84.163,234013.0
2015-10-16 09:30:00,91.97,92.28,91.35,92.05,51210.0,84.6046,84.8898,84.0342,84.6782,51210.0
2015-10-16 09:40:00,92.24,92.37,91.78,91.78,13488.0,84.853,84.9726,84.4298,84.4298,13488.0
2015-10-16 09:50:00,91.69,91.92,91.24,91.26,17511.0,84.347,84.5586,83.9331,83.9515,17511.0
2015-10-16 10:00:00,91.35,91.41,91.04,91.25,26566.0,84.0342,84.0894,83.7491,83.9423,26566.0
2015-10-16 10:10:00,91.3,91.54,91.19,91.25,8525.0,83.9882,84.209,83.8871,83.9423,8525.0
2015-10-16 10:20:00,91.33,91.59,91.31,91.47,11451.0,84.0158,84.255,83.9974,84.1446,11451.0
2015-10-16 10:30:00,91.48,91.54,91.38,91.54,16020.0,84.1538,84.209,84.0618,84.209,16020.0
2015-10-16 10:40:00,91.54,91.81,91.32,91.81,36407.0,84.209,84.4574,84.0066,84.4574,36407.0
2015-10-16 10:50:00,91.81,91.81,91.54,91.67,7450.0,84.4574,84.4574,84.209,84.3286,7450.0
2015-10-16 11:00:00,91.65,91.67,91.46,91.66,11300.0,84.3102,84.3286,84.1354,84.3194,11300.0
2015-10-16 11:10:00,91.61,91.67,91.48,91.56,7400.0,84.2734,84.3286,84.1538,84.2274,7400.0
2015-10-16 11:20:00,91.56,91.69,91.44,91.61,11500.0,84.2274,84.347,84.117,84.2734,11500.0
2015-10-16 11:30:00,91.62,91.83,91.51,91.51,7544.0,84.2826,84.4758,84.1814,84.1814,7544.0
2015-10-16 11:40:00,91.5,91.75,91.5,91.67,8700.0,84.1722,84.4022,84.1722,84.3286,8700.0
2015-10-16 11:50:00,91.71,91.83,91.68,91.82,6068.0,84.3654,84.4758,84.3378,84.4666,6068.0
2015-10-16 12:00:00,91.8,91.8,91.5,91.5,10977.0,84.4482,84.4482,84.1722,84.1722,10977.0
2015-10-16 12:10:00,91.48,91.48,91.24,91.35,5302.0,84.1538,84.1538,83.9331,84.0342,5302.0
2015-10-16 12:20:00,91.39,91.4,91.15,91.18,12999.0,84.071,84.0802,83.8503,83.8779,12999.0
2015-10-16 12:30:00,91.22,91.41,91.22,91.41,8520.0,83.9147,84.0894,83.9147,84.0894,8520.0
2015-10-16 12:40:00,91.44,91.46,91.32,91.44,12809.0,84.117,84.1354,84.0066,84.117,12809.0
2015-10-16 12:50:00,91.42,91.45,91.34,91.35,5161.0,84.0986,84.1262,84.025,84.0342,5161.0
2015-10-16 13:00:00,91.37,91.37,91.12,91.27,6200.0,84.0526,84.0526,83.8227,83.9607,6200.0
2015-10-16 13:10:00,91.24,91.35,91.11,91.14,5515.0,83.9331,84.0342,83.8135,83.8411,5515.0
2015-10-16 13:20:00,91.14,91.23,90.96,90.96,7845.0,83.8411,83.9239,83.6755,83.6755,7845.0
2015-10-16 13:30:00,90.92,91.11,90.92,91.02,7685.0,83.6387,83.8135,83.6387,83.7307,7685.0
2015-10-16 13:40:00,91.02,91.07,90.93,91.01,6033.0,83.7307,83.7767,83.6479,83.7215,6033.0
2015-10-16 13:50:00,91.05,91.1,90.85,90.91,7668.0,83.7583,83.8043,83.5743,83.6295,7668.0
2015-10-16 14:00:00,90.91,90.98,90.86,90.94,9214.0,83.6295,83.6939,83.5835,83.6571,9214.0
2015-10-16 14:10:00,90.93,91.0,90.89,90.89,5520.0,83.6479,83.7123,83.6111,83.6111,5520.0
2015-10-16 14:20:00,90.88,91.11,90.84,91.02,8308.0,83.6019,83.8135,83.5651,83.7307,8308.0
2015-10-16 14:30:00,91.05,91.17,90.94,91.05,12877.0,83.7583,83.8687,83.6571,83.7583,12877.0
2015-10-16 14:40:00,91.1,91.29,91.07,91.16,13915.0,83.8043,83.979,83.7767,83.8595,13915.0
2015-10-16 14:50:00,91.16,91.3,91.11,91.24,11991.0,83.8595,83.9882,83.8135,83.9331,11991.0
2015-10-16 15:00:00,91.23,91.3,91.05,91.05,11781.0,83.9239,83.9882,83.7583,83.7583,11781.0
2015-10-16 15:10:00,91.06,91.11,90.96,90.98,30401.0,83.7675,83.8135,83.6755,83.6939,30401.0
2015-10-16 15:20:00,90.98,91.06,90.96,90.96,30565.0,83.6939,83.7675,83.6755,83.6755,30565.0
2015-10-16 15:30:00,91.0,91.41,91.0,91.4,27042.0,83.7123,84.0894,83.7123,84.0802,27042.0
2015-10-16 15:40:00,91.34,91.37,91.08,91.27,38632.0,84.025,84.0526,83.7859,83.9607,38632.0
2015-10-16 15:50:00,91.27,91.66,91.2,91.42,133637.0,83.9607,84.3194,83.8963,84.0986,133637.0
2015-10-19 09:30:00,91.09,91.57,91.08,91.45,17004.0,83.7951,84.2366,83.7859,84.1262,17004.0
2015-10-19 09:40:00,91.44,91.72,91.22,91.48,10303.0,84.117,84.3746,83.9147,84.1538,10303.0
2015-10-19 09:50:00,91.44,91.56,91.1,91.32,6400.0,84.117,84.2274,83.8043,84.0066,6400.0
2015-10-19 10:00:00,91.33,91.5,91.25,91.29,41060.0,84.0158,84.1722,83.9423,83.979,41060.0
2015-10-19 10:10:00,91.29,92.1,91.25,92.0,25065.0,83.979,84.7242,83.9423,84.6322,25065.0
2015-10-19 10:20:00,92.01,92.05,91.72,91.81,10585.0,84.6414,84.6782,84.3746,84.4574,10585.0
2015-10-19 10:30:00,91.85,91.86,91.46,91.57,12158.0,84.4942,84.5034,84.1354,84.2366,12158.0
2015-10-19 10:40:00,91.52,91.83,91.52,91.79,8704.0,84.1906,84.4758,84.1906,84.439,8704.0
2015-10-19 10:50:00,91.76,91.86,91.51,91.71,17258.0,84.4114,84.5034,84.1814,84.3654,17258.0
2015-10-19 11:00:00,91.67,91.69,91.26,91.31,12152.0,84.3286,84.347,83.9515,83.9974,12152.0
2015-10-19 11:10:00,91.33,91.36,91.21,91.27,6056.0,84.0158,84.0434,83.9055,83.9607,6056.0
2015-10-19 11:20:00,91.27,91.28,91.04,91.15,4268.0,83.9607,83.9698,83.7491,83.8503,4268.0
2015-10-19 11:30:00,91.14,91.15,90.97,91.04,22081.0,83.8411,83.8503,83.6847,83.7491,22081.0
2015-10-19 11:40:00,91.12,91.14,90.99,91.09,5675.0,83.8227,83.8411,83.7031,83.7951,5675.0
2015-10-19 11:50:00,91.02,91.16,90.97,91.0,14809.0,83.7307,83.8595,83.6847,83.7123,14809.0
2015-10-19 12:00:00,91.07,91.13,90.84,90.87,8550.0,83.7767,83.8319,83.5651,83.5927,8550.0
2015-10-19 12:10:00,90.89,90.89,90.4,90.4,12422.0,83.6111,83.6111,83.1603,83.1603,12422.0
2015-10-19 12:20:00,90.36,90.39,90.04,90.04,11936.0,83.1235,83.1511,82.8292,82.8292,11936.0
2015-10-19 12:30:00,90.09,90.1,89.93,89.93,13492.0,82.8752,82.8843,82.728,82.728,13492.0
2015-10-19 12:40:00,89.95,90.01,89.88,89.94,11471.0,82.7464,82.8016,82.682,82.7372,11471.0
2015-10-19 12:50:00,89.94,90.0,89.82,89.95,12643.0,82.7372,82.7924,82.6268,82.7464,12643.0
2015-10-19 13:00:00,89.94,90.0,89.86,89.89,19082.0,82.7372,82.7924,82.6636,82.6912,19082.0
2015-10-19 13:10:00,89.84,89.85,89.5,89.5,15966.0,82.6452,82.6544,82.3324,82.3324,15966.0
2015-10-19 13:20:00,89.51,89.53,89.3,89.31,11233.0,82.3416,82.36,82.1484,82.1576,11233.0
2015-10-19 13:30:00,89.32,89.45,89.12,89.12,32059.0,82.1668,82.2864,81.9828,81.9828,32059.0
2015-10-19 13:40:00,89.16,89.21,88.9,88.9,27183.0,82.0196,82.0656,81.7805,81.7805,27183.0
2015-10-19 13:50:00,88.94,88.97,88.84,88.91,65514.0,81.8172,81.8448,81.7253,81.7897,65514.0
2015-10-19 14:00:00,88.92,89.05,88.69,89.05,49935.0,81.7989,81.9184,81.5873,81.9184,49935.0
2015-10-19 14:10:00,89.05,89.19,89.01,89.13,25111.0,81.9184,82.0472,81.8816,81.992,25111.0
2015-10-19 14:20:00,89.14,89.28,89.01,89.28,18060.0,82.0012,82.13,81.8816,82.13,18060.0
2015-10-19 14:30:00,89.28,89.38,89.26,89.31,19442.0,82.13,82.222,82.1116,82.1576,19442.0
2015-10-19 14:40:00,89.28,89.31,89.11,89.16,13486.0,82.13,82.1576,81.9736,82.0196,13486.0
2015-10-19 14:50:00,89.15,89.31,89.1,89.29,26869.0,82.0104,82.1576,81.9644,82.1392,26869.0
2015-10-19 15:00:00,89.28,89.45,89.23,89.31,28544.0,82.13,82.2864,82.084,82.1576,28544.0
2015-10-19 15:10:00,89.29,89.43,89.28,89.33,33578.0,82.1392,82.268,82.13,82.176,33578.0
2015-10-19 15:20:00,89.32,89.61,89.32,89.48,37567.0,82.1668,82.4336,82.1668,82.314,37567.0
2015-10-19 15:30:00,89.47,89.5,89.28,89.35,63341.0,82.3048,82.3324,82.13,82.1944,63341.0
2015-10-19 15:40:00,89.34,89.35,89.14,89.15,123683.0,82.1852,82.1944,82.0012,82.0104,123683.0
2015-10-19 15:50:00,89.15,89.5,89.12,89.44,91985.0,82.0104,82.3324,81.9828,82.2772,91985.0
2015-10-20 09:30:00,89.23,89.29,89.06,89.06,13272.0,82.084,82.1392,81.9276,81.9276,13272.0
2015-10-20 09:40:00,89.39,89.67,89.31,89.42,22840.0,82.2312,82.4888,82.1576,82.2588,22840.0
2015-10-20 09:50:00,89.45,89.72,89.27,89.72,10938.0,82.2864,82.5348,82.1208,82.5348,10938.0
2015-10-20 10:00:00,89.75,89.97,89.44,89.87,14949.0,82.5624,82.7648,82.2772,82.6728,14949.0
2015-10-20 10:10:00,89.91,89.94,89.43,89.56,17831.0,82.7096,82.7372,82.268,82.3876,17831.0
2015-10-20 10:20:00,89.6,89.68,89.49,89.65,13314.0,82.4244,82.498,82.3232,82.4704,13314.0
2015-10-20 10:30:00,89.74,90.13,89.62,89.9,52676.0,82.5532,82.9119,82.4428,82.7004,52676.0
2015-10-20 10:40:00,89.87,90.21,89.78,90.16,34466.0,82.6728,82.9855,82.59,82.9395,34466.0
2015-10-20 10:50:00,90.13,90.14,89.79,90.0,23294.0,82.9119,82.9211,82.5992,82.7924,23294.0
2015-10-20 11:00:00,89.97,89.97,89.61,89.65,13343.0,82.7648,82.7648,82.4336,82.4704,13343.0
2015-10-20 11:10:00,89.61,89.61,89.29,89.45,55008.0,82.4336,82.4336,82.1392,82.2864,55008.0
2015-10-20 11:20:00,89.39,89.64,89.39,89.64,9208.0,82.2312,82.4612,82.2312,82.4612,9208.0
2015-10-20 11:30:00,89.64,89.71,89.24,89.47,39237.0,82.4612,82.5256,82.0932,82.3048,39237.0
2015-10-20 11:40:00,89.47,89.78,89.46,89.47,22494.0,82.3048,82.59,82.2956,82.3048,22494.0
2015-10-20 11:50:00,89.51,89.66,89.37,89.63,7928.0,82.3416,82.4796,82.2128,82.452,7928.0
2015-10-20 12:00:00,89.68,89.69,89.42,89.54,12678.0,82.498,82.5072,82.2588,82.3692,12678.0
2015-10-20 12:10:00,89.53,89.53,89.34,89.36,9038.0,82.36,82.36,82.1852,82.2036,9038.0
2015-10-20 12:20:00,89.36,89.44,89.18,89.44,8920.0,82.2036,82.2772,82.038,82.2772,8920.0
2015-10-20 12:30:00,89.36,89.43,89.21,89.28,6100.0,82.2036,82.268,82.0656,82.13,6100.0
2015-10-20 12:40:00,89.26,89.3,89.11,89.24,13952.0,82.1116,82.1484,81.9736,82.0932,13952.0
2015-10-20 12:50:00,89.24,89.27,89.01,89.27,17648.0,82.0932,82.1208,81.8816,82.1208,17648.0
2015-10-20 13:00:00,89.2,89.23,89.09,89.12,9460.0,82.0564,82.084,81.9552,81.9828,9460.0
2015-10-20 13:10:00,89.12,89.35,89.11,89.19,8300.0,81.9828,82.1944,81.9736,82.0472,8300.0
2015-10-20 13:20:00,89.18,89.25,88.73,88.98,27873.0,82.038,82.1024,81.6241,81.854,27873.0
2015-10-20 13:30:00,88.87,89.07,88.82,88.98,5435.0,81.7529,81.9368,81.7069,81.854,5435.0
2015-10-20 13:40:00,89.02,89.06,88.79,89.0,10640.0,81.8908,81.9276,81.6793,81.8724,10640.0
2015-10-20 13:50:00,88.98,89.17,88.98,89.17,11090.0,81.854,82.0288,81.854,82.0288,11090.0
2015-10-20 14:00:00,89.14,89.16,88.94,89.07,8231.0,82.0012,82.0196,81.8172,81.9368,8231.0
2015-10-20 14:10:00,89.09,89.21,89.05,89.21,4902.0,81.9552,82.0656,81.9184,82.0656,4902.0
2015-10-20 14:20:00,89.22,89.25,88.84,89.2,27731.0,82.0748,82.1024,81.7253,82.0564,27731.0
2015-10-20 14:30:00,89.22,89.26,89.13,89.21,5634.0,82.0748,82.1116,81.992,82.0656,5634.0
2015-10-20 14:40:00,89.27,89.47,89.24,89.47,6441.0,82.1208,82.3048,82.0932,82.3048,6441.0
2015-10-20 14:50:00,89.47,89.47,89.07,89.26,35099.0,82.3048,82.3048,81.9368,82.1116,35099.0
2015-10-20 15:00:00,89.26,89.27,89.13,89.21,29908.0,82.1116,82.1208,81.992,82.0656,29908.0
2015-10-20 15:10:00,89.24,89.46,88.98,88.98,26993.0,82.0932,82.2956,81.854,81.854,26993.0
2015-10-20 15:20:00,89.0,89.23,88.84,89.15,42625.0,81.8724,82.084,81.7253,82.0104,42625.0
2015-10-20 15:30:00,89.16,89.27,89.0,89.2,30276.0,82.0196,82.1208,81.8724,82.0564,30276.0
2015-10-20 15:40:00,89.16,89.31,89.04,89.12,42233.0,82.0196,82.1576,81.9092,81.9828,42233.0
2015-10-20 15:50:00,89.15,89.25,89.1,89.18,64042.0,82.0104,82.1024,81.9644,82.038,64042.0
2015-10-21 09:30:00,90.06,90.17,89.68,90.16,15095.0,82.8476,82.9487,82.498,82.9395,15095.0
2015-10-21 09:40:00,89.75,90.18,89.7,90.18,10179.0,82.5624,82.9579,82.5164,82.9579,10179.0
2015-10-21 09:50:00,90.12,90.28,89.87,90.23,64484.0,82.9027,83.0499,82.6728,83.0039,64484.0
2015-10-21 10:00:00,90.23,90.23,89.54,89.7,22997.0,83.0039,83.0039,82.3692,82.5164,22997.0
2015-10-21 10:10:00,89.7,89.77,89.47,89.52,16309.0,82.5164,82.5808,82.3048,82.3508,16309.0
2015-10-21 10:20:00,89.44,89.48,89.1,89.41,6926.0,82.2772,82.314,81.9644,82.2496,6926.0
2015-10-21 10:30:00,89.32,89.57,89.15,89.51,10680.0,82.1668,82.3968,82.0104,82.3416,10680.0
2015-10-21 10:40:00,89.46,90.06,89.42,89.91,19759.0,82.2956,82.8476,82.2588,82.7096,19759.0
2015-10-21 10:50:00,89.9,90.03,89.8,89.95,61176.0,82.7004,82.82,82.6084,82.7464,61176.0
2015-10-21 11:00:00,89.98,90.02,89.75,89.79,25325.0,82.774,82.8108,82.5624,82.5992,25325.0
2015-10-21 11:10:00,89.84,90.01,89.67,89.99,16690.0,82.6452,82.8016,82.4888,82.7832,16690.0
2015-10-21 11:20:00,90.07,90.19,89.86,89.92,55286.0,82.8568,82.9671,82.6636,82.7188,55286.0
2015-10-21 11:30:00,89.82,90.0,89.72,89.8,19135.0,82.6268,82.7924,82.5348,82.6084,19135.0
2015-10-21 11:40:00,89.81,89.82,89.5,89.54,8957.0,82.6176,82.6268,82.3324,82.3692,8957.0
2015-10-21 11:50:00,89.5,89.62,89.44,89.48,5200.0,82.3324,82.4428,82.2772,82.314,5200.0
2015-10-21 12:00:00,89.53,89.62,89.5,89.52,6237.0,82.36,82.4428,82.3324,82.3508,6237.0
2015-10-21 12:10:00,89.51,89.61,89.39,89.45,7660.0,82.3416,82.4336,82.2312,82.2864,7660.0
2015-10-21 12:20:00,89.47,89.56,89.37,89.43,4395.0,82.3048,82.3876,82.2128,82.268,4395.0
2015-10-21 12:30:00,89.42,89.46,89.21,89.24,10763.0,82.2588,82.2956,82.0656,82.0932,10763.0
2015-10-21 12:40:00,89.23,89.23,88.94,89.05,13354.0,82.084,82.084,81.8172,81.9184,13354.0
2015-10-21 12:50:00,89.0,89.04,88.79,88.8,7743.0,81.8724,81.9092,81.6793,81.6885,7743.0
2015-10-21 13:00:00,88.72,88.75,88.22,88.22,31722.0,81.6149,81.6425,81.1549,81.1549,31722.0
2015-10-21 13:10:00,88.25,88.25,87.75,87.76,26328.0,81.1825,81.1825,80.7225,80.7317,26328.0
2015-10-21 13:20:00,87.78,87.87,87.67,87.71,11492.0,80.7501,80.8329,80.649,80.6858,11492.0
2015-10-21 13:30:00,87.71,87.92,87.58,87.78,32494.0,80.6858,80.8789,80.5662,80.7501,32494.0
2015-10-21 13:40:00,87.78,88.02,87.75,87.87,24173.0,80.7501,80.9709,80.7225,80.8329,24173.0
2015-10-21 13:50:00,87.84,88.18,87.83,88.09,19422.0,80.8053,81.1181,80.7961,81.0353,19422.0
2015-10-21 14:00:00,88.04,88.1,87.83,88.0,15723.0,80.9893,81.0445,80.7961,80.9525,15723.0
2015-10-21 14:10:00,88.0,88.0,87.4,87.77,41265.0,80.9525,80.9525,80.4006,80.7409,41265.0
2015-10-21 14:20:00,87.82,88.04,87.8,88.03,18844.0,80.7869,80.9893,80.7685,80.9801,18844.0
2015-10-21 14:30:00,88.03,88.45,88.02,88.38,87555.0,80.9801,81.3665,80.9709,81.3021,87555.0
2015-10-21 14:40:00,88.41,88.68,88.23,88.3,17697.0,81.3297,81.5781,81.1641,81.2285,17697.0
2015-10-21 14:50:00,88.3,88.37,88.2,88.28,17294.0,81.2285,81.2929,81.1365,81.2101,17294.0
2015-10-21 15:00:00,88.29,88.77,88.25,88.77,24460.0,81.2193,81.6609,81.1825,81.6609,24460.0
2015-10-21 15:10:00,88.75,88.75,88.06,88.06,29995.0,81.6425,81.6425,81.0077,81.0077,29995.0
2015-10-21 15:20:00,88.04,88.24,88.01,88.15,27348.0,80.9893,81.1733,80.9617,81.0905,27348.0
2015-10-21 15:30:00,88.15,88.15,87.96,88.14,30741.0,81.0905,81.0905,80.9157,81.0813,30741.0
2015-10-21 15:40:00,88.13,88.14,87.89,88.09,53953.0,81.0721,81.0813,80.8513,81.0353,53953.0
2015-10-21 15:50:00,88.06,88.12,87.92,88.1,75060.0,81.0077,81.0629,80.8789,81.0445,75060.0
2015-10-22 09:30:00,88.63,89.04,87.84,88.1,20114.0,81.5321,81.9092,80.8053,81.0445,20114.0
2015-10-22 09:40:00,88.14,88.44,88.06,88.42,16650.0,81.0813,81.3573,81.0077,81.3389,16650.0
2015-10-22 09:50:00,88.43,89.07,88.43,89.07,31618.0,81.3481,81.9368,81.3481,81.9368,31618.0
2015-10-22 10:00:00,89.09,89.4,88.96,88.96,14157.0,81.9552,82.2404,81.8356,81.8356,14157.0
2015-10-22 10:10:00,88.95,89.78,88.81,89.77,40761.0,81.8264,82.59,81.6977,82.5808,40761.0
2015-10-22 10:20:00,89.77,90.1,89.45,89.47,49475.0,82.5808,82.8843,82.2864,82.3048,49475.0
2015-10-22 10:30:00,89.52,90.04,89.42,89.75,23061.0,82.3508,82.8292,82.2588,82.5624,23061.0
2015-10-22 10:40:00,89.77,90.18,89.58,90.13,19414.0,82.5808,82.9579,82.406,82.9119,19414.0
2015-10-22 10:50:00,90.17,90.24,89.83,89.98,38943.0,82.9487,83.0131,82.636,82.774,38943.0
2015-10-22 11:00:00,89.97,90.18,89.74,89.74,9877.0,82.7648,82.9579,82.5532,82.5532,9877.0
2015-10-22 11:10:00,89.76,89.97,89.58,89.73,16186.0,82.5716,82.7648,82.406,82.544,16186.0
2015-10-22 11:20:00,89.73,90.27,89.67,90.26,34317.0,82.544,83.0407,82.4888,83.0315,34317.0
2015-10-22 11:30:00,90.27,90.27,89.68,89.73,8852.0,83.0407,83.0407,82.498,82.544,8852.0
2015-10-22 11:40:00,89.73,90.25,89.7,90.23,20056.0,82.544,83.0223,82.5164,83.0039,20056.0
2015-10-22 11:50:00,90.23,90.4,90.19,90.35,31954.0,83.0039,83.1603,82.9671,83.1143,31954.0
2015-10-22 12:00:00,90.36,90.45,90.26,90.36,10529.0,83.1235,83.2063,83.0315,83.1235,10529.0
2015-10-22 12:10:00,90.43,90.92,90.35,90.89,54690.0,83.1879,83.6387,83.1143,83.6111,54690.0
2015-10-22 12:20:00,90.88,92.19,90.88,92.16,56328.0,83.6019,84.807,83.6019,84.7794,56328.0
2015-10-22 12:30:00,92.16,92.19,91.82,92.18,33837.0,84.7794,84.807,84.4666,84.7978,33837.0
2015-10-22 12:40:00,92.15,92.49,92.06,92.36,24091.0,84.7702,85.0829,84.6874,84.9634,24091.0
2015-10-22 12:50:00,92.33,92.49,92.17,92.25,23828.0,84.9358,85.0829,84.7886,84.8622,23828.0
2015-10-22 13:00:00,92.26,92.26,91.86,91.91,22852.0,84.8714,84.8714,84.5034,84.5494,22852.0
2015-10-22 13:10:00,91.94,92.35,91.92,92.0,19295.0,84.577,84.9542,84.5586,84.6322,19295.0
2015-10-22 13:20:00,92.02,92.14,91.85,92.02,19997.0,84.6506,84.761,84.4942,84.6506,19997.0
2015-10-22 13:30:00,92.0,92.27,91.99,92.11,16278.0,84.6322,84.8806,84.623,84.7334,16278.0
2015-10-22 13:40:00,92.13,92.22,91.96,91.98,13361.0,84.7518,84.8346,84.5954,84.6138,13361.0
2015-10-22 13:50:00,91.93,92.09,91.85,91.9,21432.0,84.5678,84.715,84.4942,84.5402,21432.0
2015-10-22 14:00:00,91.84,91.93,91.42,91.64,17506.0,84.485,84.5678,84.0986,84.301,17506.0
2015-10-22 14:10:00,91.69,91.95,91.35,91.5,42909.0,84.347,84.5862,84.0342,84.1722,42909.0
2015-10-22 14:20:00,91.5,92.13,91.46,92.13,80461.0,84.1722,84.7518,84.1354,84.7518,80461.0
2015-10-22 14:30:00,92.15,92.29,91.9,92.29,25166.0,84.7702,84.899,84.5402,84.899,25166.0
2015-10-22 14:40:00,92.32,92.5,92.31,92.47,16737.0,84.9266,85.0921,84.9174,85.0645,16737.0
2015-10-22 14:50:00,92.49,92.92,92.49,92.62,33637.0,85.0829,85.4785,85.0829,85.2025,33637.0
2015-10-22 15:00:00,92.63,92.81,92.36,92.36,44121.0,85.2117,85.3773,84.9634,84.9634,44121.0
2015-10-22 15:10:00,92.41,92.97,92.37,92.88,33253.0,85.0094,85.5245,84.9726,85.4417,33253.0
2015-10-22 15:20:00,92.86,93.3,92.86,93.29,62404.0,85.4233,85.8281,85.4233,85.8189,62404.0
2015-10-22 15:30:00,93.29,93.43,93.26,93.28,107024.0,85.8189,85.9477,85.7913,85.8097,107024.0
2015-10-22 15:40:00,93.28,93.4,93.16,93.22,96538.0,85.8097,85.9201,85.6993,85.7545,96538.0
2015-10-22 15:50:00,93.22,93.55,93.13,93.31,232629.0,85.7545,86.0581,85.6717,85.8373,232629.0
2015-10-23 09:30:00,93.91,94.95,93.56,94.35,49857.0,86.3892,87.3459,86.0673,86.794,49857.0
2015-10-23 09:40:00,94.44,94.89,94.44,94.89,15690.0,86.8768,87.2907,86.8768,87.2907,15690.0
2015-10-23 09:50:00,94.97,95.02,94.65,94.71,66247.0,87.3643,87.4103,87.07,87.1252,66247.0
2015-10-23 10:00:00,94.76,94.84,94.39,94.72,17479.0,87.1712,87.2447,86.8308,87.1344,17479.0
2015-10-23 10:10:00,94.66,94.89,94.53,94.69,30471.0,87.0792,87.2907,86.9596,87.1068,30471.0
2015-10-23 10:20:00,94.74,94.78,94.13,94.15,25957.0,87.1528,87.1896,86.5916,86.61,25957.0
2015-10-23 10:30:00,94.19,94.22,93.67,93.8,34374.0,86.6468,86.6744,86.1684,86.288,34374.0
2015-10-23 10:40:00,93.85,94.06,93.67,93.8,16176.0,86.334,86.5272,86.1684,86.288,16176.0
2015-10-23 10:50:00,93.77,93.99,93.5,93.99,45477.0,86.2604,86.4628,86.0121,86.4628,45477.0
2015-10-23 11:00:00,94.08,94.43,93.99,94.2,40805.0,86.5456,86.8676,86.4628,86.656,40805.0
2015-10-23 11:10:00,94.1,94.21,93.82,93.98,13054.0,86.564,86.6652,86.3064,86.4536,13054.0
2015-10-23 11:20:00,93.98,94.36,93.98,94.23,12020.0,86.4536,86.8032,86.4536,86.6836,12020.0
2015-10-23 11:30:00,94.18,94.26,93.99,94.1,47811.0,86.6376,86.7112,86.4628,86.564,47811.0
2015-10-23 11:40:00,94.08,94.22,94.02,94.02,12780.0,86.5456,86.6744,86.4904,86.4904,12780.0
2015-10-23 11:50:00,94.02,94.13,93.77,93.91,14302.0,86.4904,86.5916,86.2604,86.3892,14302.0
2015-10-23 12:00:00,93.93,93.93,93.46,93.72,17054.0,86.4076,86.4076,85.9753,86.2144,17054.0
2015-10-23 12:10:00,93.66,93.76,93.49,93.66,7851.0,86.1592,86.2512,86.0029,86.1592,7851.0
2015-10-23 12:20:00,93.67,93.87,93.61,93.86,8092.0,86.1684,86.3524,86.1133,86.3432,8092.0
2015-10-23 12:30:00,93.87,93.96,93.63,93.64,5828.0,86.3524,86.4352,86.1317,86.1408,5828.0
2015-10-23 12:40:00,93.64,93.68,93.33,93.42,8287.0,86.1408,86.1776,85.8557,85.9385,8287.0
2015-10-23 12:50:00,93.34,93.68,93.3,93.68,9258.0,85.8649,86.1776,85.8281,86.1776,9258.0
2015-10-23 13:00:00,93.64,93.65,93.36,93.44,7838.0,86.1408,86.15,85.8833,85.9569,7838.0
2015-10-23 13:10:00,93.43,93.72,93.37,93.72,12612.0,85.9477,86.2144,85.8925,86.2144,12612.0
2015-10-23 13:20:00,93.68,93.84,93.5,93.67,17444.0,86.1776,86.3248,86.0121,86.1684,17444.0
2015-10-23 13:30:00,93.64,94.0,93.64,93.86,12109.0,86.1408,86.472,86.1408,86.3432,12109.0
2015-10-23 13:40:00,93.91,94.03,93.74,94.03,22740.0,86.3892,86.4996,86.2328,86.4996,22740.0
2015-10-23 13:50:00,94.02,94.06,93.68,93.68,12859.0,86.4904,86.5272,86.1776,86.1776,12859.0
2015-10-23 14:00:00,93.69,93.75,93.5,93.75,10249.0,86.1868,86.242,86.0121,86.242,10249.0
2015-10-23 14:10:00,93.76,93.88,93.54,93.63,14568.0,86.2512,86.3616,86.0489,86.1317,14568.0
2015-10-23 14:20:00,93.69,93.81,93.61,93.69,15966.0,86.1868,86.2972,86.1133,86.1868,15966.0
2015-10-23 14:30:00,93.75,93.96,93.73,93.94,16935.0,86.242,86.4352,86.2236,86.4168,16935.0
2015-10-23 14:40:00,93.96,94.4,93.96,94.36,22294.0,86.4352,86.84,86.4352,86.8032,22294.0
2015-10-23 14:50:00,94.36,94.73,94.33,94.73,57752.0,86.8032,87.1436,86.7756,87.1436,57752.0
2015-10-23 15:00:00,94.69,94.91,94.48,94.61,29050.0,87.1068,87.3091,86.9136,87.0332,29050.0
2015-10-23 15:10:00,94.59,94.71,94.5,94.67,26864.0,87.0148,87.1252,86.932,87.0884,26864.0
2015-10-23 15:20:00,94.62,94.67,94.43,94.48,30044.0,87.0424,87.0884,86.8676,86.9136,30044.0
2015-10-23 15:30:00,94.51,94.66,94.47,94.64,42936.0,86.9412,87.0792,86.9044,87.0608,42936.0
2015-10-23 15:40:00,94.6,94.69,94.5,94.55,64634.0,87.024,87.1068,86.932,86.978,64634.0
2015-10-23 15:50:00,94.53,94.62,94.41,94.51,137983.0,86.9596,87.0424,86.8492,86.9412,137983.0
2015-10-26 09:30:00,94.22,94.75,93.58,93.59,10634.0,86.6744,87.162,86.0857,86.0949,10634.0
2015-10-26 09:40:00,93.68,93.77,92.97,93.15,18604.0,86.1776,86.2604,85.5245,85.6901,18604.0
2015-10-26 09:50:00,93.12,93.4,92.98,93.3,61238.0,85.6625,85.9201,85.5337,85.8281,61238.0
2015-10-26 10:00:00,93.23,93.3,92.57,92.57,48633.0,85.7637,85.8281,85.1565,85.1565,48633.0
2015-10-26 10:10:00,92.5,92.61,92.29,92.37,28258.0,85.0921,85.1933,84.899,84.9726,28258.0
2015-10-26 10:20:00,92.37,92.89,92.37,92.78,14205.0,84.9726,85.4509,84.9726,85.3497,14205.0
2015-10-26 10:30:00,92.8,92.86,92.61,92.75,7806.0,85.3681,85.4233,85.1933,85.3221,7806.0
2015-10-26 10:40:00,92.82,93.14,92.82,93.05,12187.0,85.3865,85.6809,85.3865,85.5981,12187.0
2015-10-26 10:50:00,93.04,93.04,92.69,92.84,13126.0,85.5889,85.5889,85.2669,85.4049,13126.0
2015-10-26 11:00:00,92.81,92.84,92.4,92.54,12021.0,85.3773,85.4049,85.0002,85.1289,12021.0
2015-10-26 11:10:00,92.52,92.61,92.18,92.19,21359.0,85.1105,85.1933,84.7978,84.807,21359.0
2015-10-26 11:20:00,92.21,92.22,91.91,91.91,21333.0,84.8254,84.8346,84.5494,84.5494,21333.0
2015-10-26 11:30:00,91.94,92.16,91.93,92.05,31346.0,84.577,84.7794,84.5678,84.6782,31346.0
2015-10-26 11:40:00,92.05,92.26,92.05,92.13,12133.0,84.6782,84.8714,84.6782,84.7518,12133.0
2015-10-26 11:50:00,92.16,92.43,92.16,92.31,9901.0,84.7794,85.0278,84.7794,84.9174,9901.0
2015-10-26 12:00:00,92.32,92.37,92.14,92.37,11380.0,84.9266,84.9726,84.761,84.9726,11380.0
2015-10-26 12:10:00,92.41,92.44,92.28,92.36,10968.0,85.0094,85.037,84.8898,84.9634,10968.0
2015-10-26 12:20:00,92.4,92.53,92.4,92.48,21718.0,85.0002,85.1197,85.0002,85.0737,21718.0
2015-10-26 12:30:00,92.5,92.53,92.45,92.47,12400.0,85.0921,85.1197,85.0462,85.0645,12400.0
2015-10-26 12:40:00,92.44,92.56,92.36,92.56,11882.0,85.037,85.1473,84.9634,85.1473,11882.0
2015-10-26 12:50:00,92.61,92.68,92.55,92.6,13167.0,85.1933,85.2577,85.1381,85.1841,13167.0
2015-10-26 13:00:00,92.58,92.58,92.33,92.36,9507.0,85.1657,85.1657,84.9358,84.9634,9507.0
2015-10-26 13:10:00,92.39,92.39,92.15,92.17,10727.0,84.991,84.991,84.7702,84.7886,10727.0
2015-10-26 13:20:00,92.22,92.23,92.06,92.2,10441.0,84.8346,84.8438,84.6874,84.8162,10441.0
2015-10-26 13:30:00,92.2,92.46,92.17,92.33,7432.0,84.8162,85.0553,84.7886,84.9358,7432.0
2015-10-26 13:40:00,92.32,92.34,91.99,91.99,14591.0,84.9266,84.945,84.623,84.623,14591.0
2015-10-26 13:50:00,92.04,92.1,91.91,91.91,28036.0,84.669,84.7242,84.5494,84.5494,28036.0
2015-10-26 14:00:00,91.94,92.14,91.93,92.06,31314.0,84.577,84.761,84.5678,84.6874,31314.0
2015-10-26 14:10:00,92.1,92.1,91.73,91.8,32194.0,84.7242,84.7242,84.3838,84.4482,32194.0
2015-10-26 14:20:00,91.83,91.89,91.72,91.75,25665.0,84.4758,84.531,84.3746,84.4022,25665.0
2015-10-26 14:30:00,91.75,91.76,91.54,91.59,53410.0,84.4022,84.4114,84.209,84.255,53410.0
2015-10-26 14:40:00,91.59,91.8,91.54,91.54,23819.0,84.255,84.4482,84.209,84.209,23819.0
2015-10-26 14:50:00,91.54,91.61,91.45,91.53,14865.0,84.209,84.2734,84.1262,84.1998,14865.0
2015-10-26 15:00:00,91.5,91.67,91.49,91.55,26692.0,84.1722,84.3286,84.163,84.2182,26692.0
2015-10-26 15:10:00,91.54,91.64,91.48,91.54,33858.0,84.209,84.301,84.1538,84.209,33858.0
2015-10-26 15:20:00,91.53,91.83,91.5,91.81,40744.0,84.1998,84.4758,84.1722,84.4574,40744.0
2015-10-26 15:30:00,91.81,91.84,91.65,91.67,75305.0,84.4574,84.485,84.3102,84.3286,75305.0
2015-10-26 15:40:00,91.67,91.93,91.6,91.9,96644.0,84.3286,84.5678,84.2642,84.5402,96644.0
2015-10-26 15:50:00,91.88,92.11,91.86,91.96,95434.0,84.5218,84.7334,84.5034,84.5954,95434.0
2015-10-27 09:30:00,91.0,91.57,90.91,91.22,20879.0,83.7123,84.2366,83.6295,83.9147,20879.0
2015-10-27 09:40:00,91.23,91.4,91.02,91.3,4700.0,83.9239,84.0802,83.7307,83.9882,4700.0
2015-10-27 09:50:00,91.39,91.6,91.39,91.58,10446.0,84.071,84.2642,84.071,84.2458,10446.0
2015-10-27 10:00:00,91.55,91.72,91.4,91.7,13715.0,84.2182,84.3746,84.0802,84.3562,13715.0
2015-10-27 10:10:00,91.62,91.67,90.93,90.93,14718.0,84.2826,84.3286,83.6479,83.6479,14718.0
2015-10-27 10:20:00,90.96,91.03,90.65,90.66,17819.0,83.6755,83.7399,83.3903,83.3995,17819.0
2015-10-27 10:30:00,90.75,90.75,90.39,90.42,12639.0,83.4823,83.4823,83.1511,83.1787,12639.0
2015-10-27 10:40:00,90.35,90.49,90.32,90.35,16043.0,83.1143,83.2431,83.0867,83.1143,16043.0
2015-10-27 10:50:00,90.3,90.4,90.22,90.22,21821.0,83.0683,83.1603,82.9947,82.9947,21821.0
2015-10-27 11:00:00,90.25,90.7,90.22,90.59,10888.0,83.0223,83.4363,82.9947,83.3351,10888.0
2015-10-27 11:10:00,90.52,90.58,90.35,90.49,23890.0,83.2707,83.3259,83.1143,83.2431,23890.0
2015-10-27 11:20:00,90.53,90.62,90.47,90.49,11325.0,83.2799,83.3627,83.2247,83.2431,11325.0
2015-10-27 11:30:00,90.47,90.68,90.45,90.65,9917.0,83.2247,83.4179,83.2063,83.3903,9917.0
2015-10-27 11:40:00,90.65,90.93,90.63,90.92,18619.0,83.3903,83.6479,83.3719,83.6387,18619.0
2015-10-27 11:50:00,90.97,90.97,90.57,90.7,11133.0,83.6847,83.6847,83.3167,83.4363,11133.0
2015-10-27 12:00:00,90.7,91.02,90.66,91.02,17430.0,83.4363,83.7307,83.3995,83.7307,17430.0
2015-10-27 12:10:00,91.09,91.18,91.0,91.05,15461.0,83.7951,83.8779,83.7123,83.7583,15461.0
2015-10-27 12:20:00,91.09,91.11,90.84,90.84,11007.0,83.7951,83.8135,83.5651,83.5651,11007.0
2015-10-27 12:30:00,90.83,90.83,90.54,90.69,5064.0,83.5559,83.5559,83.2891,83.4271,5064.0
2015-10-27 12:40:00,90.7,90.74,90.6,90.65,5384.0,83.4363,83.4731,83.3443,83.3903,5384.0
2015-10-27 12:50:00,90.58,90.64,90.43,90.48,7206.0,83.3259,83.3811,83.1879,83.2339,7206.0
2015-10-27 13:00:00,90.48,90.48,89.85,89.86,35094.0,83.2339,83.2339,82.6544,82.6636,35094.0
2015-10-27 13:10:00,89.89,90.21,89.88,90.2,7561.0,82.6912,82.9855,82.682,82.9763,7561.0
2015-10-27 13:20:00,90.21,90.26,90.03,90.07,17496.0,82.9855,83.0315,82.82,82.8568,17496.0
2015-10-27 13:30:00,90.17,90.43,90.14,90.37,22689.0,82.9487,83.1879,82.9211,83.1327,22689.0
2015-10-27 13:40:00,90.4,90.59,90.4,90.47,10359.0,83.1603,83.3351,83.1603,83.2247,10359.0
2015-10-27 13:50:00,90.47,90.69,90.37,90.66,7154.0,83.2247,83.4271,83.1327,83.3995,7154.0
2015-10-27 14:00:00,90.69,90.86,90.68,90.74,6150.0,83.4271,83.5835,83.4179,83.4731,6150.0
2015-10-27 14:10:00,90.66,90.69,90.46,90.46,5959.0,83.3995,83.4271,83.2155,83.2155,5959.0
2015-10-27 14:20:00,90.5,90.58,90.41,90.51,4638.0,83.2523,83.3259,83.1695,83.2615,4638.0
2015-10-27 14:30:00,90.45,90.93,90.45,90.93,7174.0,83.2063,83.6479,83.2063,83.6479,7174.0
2015-10-27 14:40:00,90.87,91.24,90.84,91.24,13204.0,83.5927,83.9331,83.5651,83.9331,13204.0
2015-10-27 14:50:00,91.18,91.47,91.12,91.38,20096.0,83.8779,84.1446,83.8227,84.0618,20096.0
2015-10-27 15:00:00,91.38,91.38,91.17,91.26,21947.0,84.0618,84.0618,83.8687,83.9515,21947.0
2015-10-27 15:10:00,91.27,91.3,91.23,91.25,18560.0,83.9607,83.9882,83.9239,83.9423,18560.0
2015-10-27 15:20:00,91.22,91.49,91.18,91.47,13605.0,83.9147,84.163,83.8779,84.1446,13605.0
2015-10-27 15:30:00,91.46,91.6,91.37,91.38,25662.0,84.1354,84.2642,84.0526,84.0618,25662.0
2015-10-27 15:40:00,91.4,91.5,91.39,91.49,19737.0,84.0802,84.1722,84.071,84.163,19737.0
2015-10-27 15:50:00,91.48,91.63,91.42,91.6,40195.0,84.1538,84.2918,84.0986,84.2642,40195.0
2015-10-28 09:30:00,92.14,92.14,91.56,91.79,22313.0,84.761,84.761,84.2274,84.439,22313.0
2015-10-28 09:40:00,91.79,92.41,91.69,92.34,13675.0,84.439,85.0094,84.347,84.945,13675.0
2015-10-28 09:50:00,92.33,93.28,92.33,93.25,16515.0,84.9358,85.8097,84.9358,85.7821,16515.0
2015-10-28 10:00:00,93.28,94.15,93.28,93.97,31370.0,85.8097,86.61,85.8097,86.4444,31370.0
2015-10-28 10:10:00,94.07,94.15,93.81,94.1,15328.0,86.5364,86.61,86.2972,86.564,15328.0
2015-10-28 10:20:00,94.11,94.32,93.84,93.84,20205.0,86.5732,86.7664,86.3248,86.3248,20205.0
2015-10-28 10:30:00,93.84,94.37,93.84,94.37,8755.0,86.3248,86.8124,86.3248,86.8124,8755.0
2015-10-28 10:40:00,94.39,95.5,94.39,95.3,24785.0,86.8308,87.8519,86.8308,87.6679,24785.0
2015-10-28 10:50:00,95.3,95.58,95.14,95.51,29820.0,87.6679,87.9255,87.5207,87.8611,29820.0
2015-10-28 11:00:00,95.55,95.58,94.87,94.87,21988.0,87.8979,87.9255,87.2723,87.2723,21988.0
2015-10-28 11:10:00,94.96,94.96,94.42,94.51,8730.0,87.3551,87.3551,86.8584,86.9412,8730.0
2015-10-28 11:20:00,94.56,94.65,94.14,94.65,14430.0,86.9872,87.07,86.6008,87.07,14430.0
2015-10-28 11:30:00,94.7,94.7,94.42,94.54,9670.0,87.116,87.116,86.8584,86.9688,9670.0
2015-10-28 11:40:00,94.54,94.62,94.09,94.15,11399.0,86.9688,87.0424,86.5548,86.61,11399.0
2015-10-28 11:50:00,94.2,94.59,94.16,94.45,9591.0,86.656,87.0148,86.6192,86.886,9591.0
2015-10-28 12:00:00,94.43,94.69,94.42,94.68,7342.0,86.8676,87.1068,86.8584,87.0976,7342.0
2015-10-28 12:10:00,94.67,95.04,94.67,95.02,15120.0,87.0884,87.4287,87.0884,87.4103,15120.0
2015-10-28 12:20:00,94.94,95.0,94.52,94.59,8390.0,87.3367,87.3919,86.9504,87.0148,8390.0
2015-10-28 12:30:00,94.54,94.54,94.13,94.13,3200.0,86.9688,86.9688,86.5916,86.5916,3200.0
2015-10-28 12:40:00,94.2,94.23,93.73,93.86,8245.0,86.656,86.6836,86.2236,86.3432,8245.0
2015-10-28 12:50:00,93.84,94.01,93.84,93.93,10200.0,86.3248,86.4812,86.3248,86.4076,10200.0
2015-10-28 13:00:00,93.86,94.08,93.78,93.93,4320.0,86.3432,86.5456,86.2696,86.4076,4320.0
2015-10-28 13:10:00,93.98,94.15,93.96,94.08,2500.0,86.4536,86.61,86.4352,86.5456,2500.0
2015-10-28 13:20:00,94.02,94.03,93.92,93.99,3936.0,86.4904,86.4996,86.3984,86.4628,3936.0
2015-10-28 13:30:00,93.92,93.92,93.73,93.83,9045.0,86.3984,86.3984,86.2236,86.3156,9045.0
2015-10-28 13:40:00,93.85,94.12,93.84,93.99,5881.0,86.334,86.5824,86.3248,86.4628,5881.0
2015-10-28 13:50:00,93.95,94.56,93.78,94.41,5755.0,86.426,86.9872,86.2696,86.8492,5755.0
2015-10-28 14:00:00,94.43,94.43,93.08,93.27,10753.0,86.8676,86.8676,85.6257,85.8005,10753.0
2015-10-28 14:10:00,93.31,93.31,92.81,93.02,18187.0,85.8373,85.8373,85.3773,85.5705,18187.0
2015-10-28 14:20:00,92.95,93.64,92.92,93.32,9670.0,85.5061,86.1408,85.4785,85.8465,9670.0
2015-10-28 14:30:00,93.28,93.71,93.17,93.67,13252.0,85.8097,86.2052,85.7085,86.1684,13252.0
2015-10-28 14:40:00,93.73,94.19,93.65,94.06,22123.0,86.2236,86.6468,86.15,86.5272,22123.0
2015-10-28 14:50:00,93.99,94.38,93.92,94.16,10748.0,86.4628,86.8216,86.3984,86.6192,10748.0
2015-10-28 15:00:00,94.12,94.51,93.97,94.27,18334.0,86.5824,86.9412,86.4444,86.7204,18334.0
2015-10-28 15:10:00,94.29,94.36,94.08,94.1,14298.0,86.7388,86.8032,86.5456,86.564,14298.0
2015-10-28 15:20:00,94.08,94.24,93.85,94.1,15863.0,86.5456,86.6928,86.334,86.564,15863.0
2015-10-28 15:30:00,94.13,94.42,94.0,94.23,26003.0,86.5916,86.8584,86.472,86.6836,26003.0
2015-10-28 15:40:00,94.19,94.65,94.14,94.46,27861.0,86.6468,87.07,86.6008,86.8952,27861.0
2015-10-28 15:50:00,94.41,94.8,94.32,94.75,95093.0,86.8492,87.208,86.7664,87.162,95093.0
2015-10-29 09:30:00,94.22,94.8,94.04,94.56,11873.0,86.6744,87.208,86.5088,86.9872,11873.0
2015-10-29 09:40:00,94.41,94.53,94.11,94.17,8440.0,86.8492,86.9596,86.5732,86.6284,8440.0
2015-10-29 09:50:00,94.03,94.18,93.73,93.86,14049.0,86.4996,86.6376,86.2236,86.3432,14049.0
2015-10-29 10:00:00,93.86,94.07,93.78,93.88,20148.0,86.3432,86.5364,86.2696,86.3616,20148.0
2015-10-29 10:10:00,93.93,94.27,93.82,93.83,14097.0,86.4076,86.7204,86.3064,86.3156,14097.0
2015-10-29 10:20:00,93.93,94.19,93.92,93.93,13020.0,86.4076,86.6468,86.3984,86.4076,13020.0
2015-10-29 10:30:00,93.95,94.22,93.89,93.9,10537.0,86.426,86.6744,86.3708,86.38,10537.0
2015-10-29 10:40:00,93.95,94.27,93.89,94.06,11466.0,86.426,86.7204,86.3708,86.5272,11466.0
2015-10-29 10:50:00,93.96,94.3,93.93,94.01,9026.0,86.4352,86.748,86.4076,86.4812,9026.0
2015-10-29 11:00:00,93.96,94.13,93.82,93.88,3767.0,86.4352,86.5916,86.3064,86.3616,3767.0
2015-10-29 11:10:00,93.99,94.08,93.85,93.97,4492.0,86.4628,86.5456,86.334,86.4444,4492.0
2015-10-29 11:20:00,93.95,94.27,93.84,94.27,3500.0,86.426,86.7204,86.3248,86.7204,3500.0
2015-10-29 11:30:00,94.24,94.34,94.13,94.13,7006.0,86.6928,86.7848,86.5916,86.5916,7006.0
2015-10-29 11:40:00,94.19,94.34,94.15,94.2,5604.0,86.6468,86.7848,86.61,86.656,5604.0
2015-10-29 11:50:00,94.24,94.31,94.16,94.31,2212.0,86.6928,86.7572,86.6192,86.7572,2212.0
2015-10-29 12:00:00,94.27,94.32,94.03,94.14,7065.0,86.7204,86.7664,86.4996,86.6008,7065.0
2015-10-29 12:10:00,94.14,94.24,94.12,94.19,3512.0,86.6008,86.6928,86.5824,86.6468,3512.0
2015-10-29 12:20:00,94.19,94.39,94.05,94.39,5250.0,86.6468,86.8308,86.518,86.8308,5250.0
2015-10-29 12:30:00,94.41,94.45,94.17,94.17,1800.0,86.8492,86.886,86.6284,86.6284,1800.0
2015-10-29 12:40:00,94.11,94.39,94.11,94.22,5420.0,86.5732,86.8308,86.5732,86.6744,5420.0
2015-10-29 12:50:00,94.19,94.19,94.01,94.09,7424.0,86.6468,86.6468,86.4812,86.5548,7424.0
2015-10-29 13:00:00,94.09,94.21,94.05,94.16,5530.0,86.5548,86.6652,86.518,86.6192,5530.0
2015-10-29 13:10:00,94.09,94.21,94.07,94.14,5842.0,86.5548,86.6652,86.5364,86.6008,5842.0
2015-10-29 13:20:00,94.16,94.19,94.01,94.01,3492.0,86.6192,86.6468,86.4812,86.4812,3492.0
2015-10-29 13:30:00,94.09,94.09,93.84,93.88,5200.0,86.5548,86.5548,86.3248,86.3616,5200.0
2015-10-29 13:40:00,93.84,93.89,93.7,93.71,8353.0,86.3248,86.3708,86.196,86.2052,8353.0
2015-10-29 13:50:00,93.7,93.95,93.68,93.82,13512.0,86.196,86.426,86.1776,86.3064,13512.0
2015-10-29 14:00:00,93.83,94.12,93.83,94.05,7574.0,86.3156,86.5824,86.3156,86.518,7574.0
2015-10-29 14:10:00,94.02,94.21,94.01,94.17,8648.0,86.4904,86.6652,86.4812,86.6284,8648.0
2015-10-29 14:20:00,94.12,94.43,94.12,94.37,12682.0,86.5824,86.8676,86.5824,86.8124,12682.0
2015-10-29 14:30:00,94.34,94.36,94.0,94.14,9139.0,86.7848,86.8032,86.472,86.6008,9139.0
2015-10-29 14:40:00,94.15,94.47,94.15,94.39,12050.0,86.61,86.9044,86.61,86.8308,12050.0
2015-10-29 14:50:00,94.38,94.52,94.38,94.52,8330.0,86.8216,86.9504,86.8216,86.9504,8330.0
2015-10-29 15:00:00,94.53,94.54,94.38,94.51,13732.0,86.9596,86.9688,86.8216,86.9412,13732.0
2015-10-29 15:10:00,94.51,94.79,94.5,94.79,18598.0,86.9412,87.1988,86.932,87.1988,18598.0
2015-10-29 15:20:00,94.72,94.84,94.62,94.62,13045.0,87.1344,87.2447,87.0424,87.0424,13045.0
2015-10-29 15:30:00,94.65,95.0,94.64,94.9,31086.0,87.07,87.3919,87.0608,87.2999,31086.0
2015-10-29 15:40:00,94.92,95.02,94.74,94.81,37850.0,87.3183,87.4103,87.1528,87.2171,37850.0
2015-10-29 15:50:00,94.83,94.91,94.77,94.83,73425.0,87.2355,87.3091,87.1804,87.2355,73425.0
2015-10-30 09:30:00,94.86,95.46,94.85,94.94,12630.0,87.2631,87.8151,87.2539,87.3367,12630.0
2015-10-30 09:40:00,94.9,95.58,94.89,95.32,10884.0,87.2999,87.9255,87.2907,87.6863,10884.0
2015-10-30 09:50:00,95.48,96.42,95.41,96.11,47070.0,87.8335,88.6982,87.7691,88.413,47070.0
2015-10-30 10:00:00,96.04,97.15,96.04,97.11,55092.0,88.3486,89.3698,88.3486,89.333,55092.0
2015-10-30 10:10:00,97.08,97.26,96.39,96.53,58196.0,89.3054,89.4709,88.6706,88.7994,58196.0
2015-10-30 10:20:00,96.48,96.68,95.86,96.3,30744.0,88.7534,88.9374,88.1831,88.5878,30744.0
2015-10-30 10:30:00,96.31,97.02,96.29,97.02,19078.0,88.597,89.2502,88.5786,89.2502,19078.0
2015-10-30 10:40:00,97.02,97.37,96.86,96.94,38713.0,89.2502,89.5721,89.103,89.1766,38713.0
2015-10-30 10:50:00,96.99,97.09,96.94,96.99,10706.0,89.2226,89.3146,89.1766,89.2226,10706.0
2015-10-30 11:00:00,96.98,97.22,96.87,96.94,17645.0,89.2134,89.4341,89.1122,89.1766,17645.0
2015-10-30 11:10:00,97.0,97.0,96.73,96.82,27340.0,89.2318,89.2318,88.9834,89.0662,27340.0
2015-10-30 11:20:00,96.79,96.89,96.72,96.77,18350.0,89.0386,89.1306,88.9742,89.0202,18350.0
2015-10-30 11:30:00,96.79,96.84,96.09,96.18,14003.0,89.0386,89.0846,88.3946,88.4774,14003.0
2015-10-30 11:40:00,96.23,96.7,96.22,96.66,15023.0,88.5234,88.9558,88.5142,88.919,15023.0
2015-10-30 11:50:00,96.66,96.79,96.5,96.52,25649.0,88.919,89.0386,88.7718,88.7902,25649.0
2015-10-30 12:00:00,96.51,96.51,96.17,96.25,15079.0,88.781,88.781,88.4682,88.5418,15079.0
2015-10-30 12:10:00,96.27,96.49,96.19,96.45,11420.0,88.5602,88.7626,88.4866,88.7258,11420.0
2015-10-30 12:20:00,96.51,96.92,96.51,96.88,15945.0,88.781,89.1582,88.781,89.1214,15945.0
2015-10-30 12:30:00,96.92,96.98,96.7,96.86,11250.0,89.1582,89.2134,88.9558,89.103,11250.0
2015-10-30 12:40:00,96.92,97.02,96.77,96.83,6918.0,89.1582,89.2502,89.0202,89.0754,6918.0
2015-10-30 12:50:00,96.81,97.19,96.68,96.97,15548.0,89.057,89.4065,88.9374,89.2042,15548.0
2015-10-30 13:00:00,97.01,97.28,96.81,96.9,12050.0,89.241,89.4893,89.057,89.1398,12050.0
2015-10-30 13:10:00,96.93,97.01,96.73,96.8,7319.0,89.1674,89.241,88.9834,89.0478,7319.0
2015-10-30 13:20:00,96.77,97.03,96.77,96.97,10641.0,89.0202,89.2594,89.0202,89.2042,10641.0
2015-10-30 13:30:00,97.03,97.27,96.95,97.18,8400.0,89.2594,89.4801,89.1858,89.3973,8400.0
2015-10-30 13:40:00,97.16,97.45,97.16,97.33,17652.0,89.379,89.6457,89.379,89.5353,17652.0
2015-10-30 13:50:00,97.36,97.42,97.14,97.14,16320.0,89.5629,89.6181,89.3606,89.3606,16320.0
2015-10-30 14:00:00,97.14,97.23,96.94,97.17,15570.0,89.3606,89.4433,89.1766,89.3881,15570.0
2015-10-30 14:10:00,97.2,97.59,97.2,97.59,12674.0,89.4157,89.7745,89.4157,89.7745,12674.0
2015-10-30 14:20:00,97.59,97.59,97.1,97.29,14877.0,89.7745,89.7745,89.3238,89.4985,14877.0
2015-10-30 14:30:00,97.35,97.52,97.27,97.39,17841.0,89.5537,89.7101,89.4801,89.5905,17841.0
2015-10-30 14:40:00,97.35,97.58,97.35,97.48,21039.0,89.5537,89.7653,89.5537,89.6733,21039.0
2015-10-30 14:50:00,97.47,97.5,97.13,97.15,32295.0,89.6641,89.6917,89.3514,89.3698,32295.0
2015-10-30 15:00:00,97.1,97.11,96.67,96.79,32030.0,89.3238,89.333,88.9282,89.0386,32030.0
2015-10-30 15:10:00,96.82,97.39,96.72,97.18,31493.0,89.0662,89.5905,88.9742,89.3973,31493.0
2015-10-30 15:20:00,97.2,97.38,96.96,96.96,28735.0,89.4157,89.5813,89.195,89.195,28735.0
2015-10-30 15:30:00,96.96,97.08,96.86,97.05,31398.0,89.195,89.3054,89.103,89.2778,31398.0
2015-10-30 15:40:00,97.04,97.06,96.73,96.79,85357.0,89.2686,89.287,88.9834,89.0386,85357.0
2015-10-30 15:50:00,96.77,96.81,96.57,96.59,126601.0,89.0202,89.057,88.8362,88.8546,126601.0
2015-11-02 09:30:00,96.58,97.24,96.27,97.24,29888.0,88.8454,89.4525,88.5602,89.4525,29888.0
2015-11-02 09:40:00,97.22,97.45,96.88,97.45,22378.0,89.4341,89.6457,89.1214,89.6457,22378.0
2015-11-02 09:50:00,97.37,97.58,96.95,97.08,26587.0,89.5721,89.7653,89.1858,89.3054,26587.0
2015-11-02 10:00:00,97.02,97.24,96.77,96.79,15509.0,89.2502,89.4525,89.0202,89.0386,15509.0
2015-11-02 10:10:00,96.74,96.83,96.56,96.58,18860.0,88.9926,89.0754,88.827,88.8454,18860.0
2015-11-02 10:20:00,96.49,96.71,96.37,96.6,21380.0,88.7626,88.965,88.6522,88.8638,21380.0
2015-11-02 10:30:00,96.6,97.06,96.6,96.82,25107.0,88.8638,89.287,88.8638,89.0662,25107.0
2015-11-02 10:40:00,96.75,96.96,96.6,96.91,19350.0,89.0018,89.195,88.8638,89.149,19350.0
2015-11-02 10:50:00,96.95,96.96,96.6,96.74,18664.0,89.1858,89.195,88.8638,88.9926,18664.0
2015-11-02 11:00:00,96.69,96.83,96.6,96.6,24943.0,88.9466,89.0754,88.8638,88.8638,24943.0
2015-11-02 11:10:00,96.69,96.84,96.59,96.6,37887.0,88.9466,89.0846,88.8546,88.8638,37887.0
2015-11-02 11:20:00,96.64,96.64,96.44,96.5,18060.0,88.9006,88.9006,88.7166,88.7718,18060.0
2015-11-02 11:30:00,96.48,96.57,96.3,96.3,20199.0,88.7534,88.8362,88.5878,88.5878,20199.0
2015-11-02 11:40:00,96.31,96.31,95.83,95.84,24958.0,88.597,88.597,88.1555,88.1647,24958.0
2015-11-02 11:50:00,95.92,95.98,95.79,95.94,31956.0,88.2383,88.2935,88.1187,88.2567,31956.0
2015-11-02 12:00:00,95.93,95.96,95.71,95.78,18815.0,88.2475,88.2751,88.0451,88.1095,18815.0
2015-11-02 12:10:00,95.76,95.82,95.55,95.69,23174.0,88.0911,88.1463,87.8979,88.0267,23174.0
2015-11-02 12:20:00,95.62,95.62,95.47,95.55,21459.0,87.9623,87.9623,87.8243,87.8979,21459.0
2015-11-02 12:30:00,95.49,95.71,95.48,95.61,14352.0,87.8427,88.0451,87.8335,87.9531,14352.0
2015-11-02 12:40:00,95.62,95.74,95.44,95.44,19779.0,87.9623,88.0727,87.7967,87.7967,19779.0
2015-11-02 12:50:00,95.5,95.51,95.27,95.45,19067.0,87.8519,87.8611,87.6403,87.8059,19067.0
2015-11-02 13:00:00,95.48,95.53,95.41,95.48,19104.0,87.8335,87.8795,87.7691,87.8335,19104.0
2015-11-02 13:10:00,95.48,95.52,95.22,95.25,18513.0,87.8335,87.8703,87.5943,87.6219,18513.0
2015-11-02 13:20:00,95.28,95.6,95.24,95.59,30793.0,87.6495,87.9439,87.6127,87.9347,30793.0
2015-11-02 13:30:00,95.59,96.02,95.58,96.02,20620.0,87.9347,88.3302,87.9255,88.3302,20620.0
2015-11-02 13:40:00,96.03,96.4,96.03,96.36,29283.0,88.3394,88.6798,88.3394,88.643,29283.0
2015-11-02 13:50:00,96.36,96.4,95.88,95.93,12132.0,88.643,88.6798,88.2015,88.2475,12132.0
2015-11-02 14:00:00,95.95,96.35,95.9,96.27,22438.0,88.2659,88.6338,88.2199,88.5602,22438.0
2015-11-02 14:10:00,96.3,96.68,96.25,96.61,39519.0,88.5878,88.9374,88.5418,88.873,39519.0
2015-11-02 14:20:00,96.62,96.67,96.27,96.37,20564.0,88.8822,88.9282,88.5602,88.6522,20564.0
2015-11-02 14:30:00,96.37,96.44,96.24,96.41,19409.0,88.6522,88.7166,88.5326,88.689,19409.0
2015-11-02 14:40:00,96.39,96.77,96.39,96.74,19944.0,88.6706,89.0202,88.6706,88.9926,19944.0
2015-11-02 14:50:00,96.75,97.09,96.75,96.93,28797.0,89.0018,89.3146,89.0018,89.1674,28797.0
2015-11-02 15:00:00,96.94,97.32,96.94,97.09,51602.0,89.1766,89.5261,89.1766,89.3146,51602.0
2015-11-02 15:10:00,97.12,97.23,97.06,97.2,40019.0,89.3422,89.4433,89.287,89.4157,40019.0
2015-11-02 15:20:00,97.18,97.2,96.94,97.14,43419.0,89.3973,89.4157,89.1766,89.3606,43419.0
2015-11-02 15:30:00,97.12,97.24,96.92,96.99,79243.0,89.3422,89.4525,89.1582,89.2226,79243.0
2015-11-02 15:40:00,96.98,97.02,96.71,96.71,74694.0,89.2134,89.2502,88.965,88.965,74694.0
2015-11-02 15:50:00,96.74,97.01,96.64,96.7,161866.0,88.9926,89.241,88.9006,88.9558,161866.0
2015-11-03 09:30:00,97.18,97.76,93.52,93.54,162322.0,89.3973,89.9309,86.0305,86.0489,162322.0
2015-11-03 09:40:00,93.54,93.69,91.77,91.94,206786.0,86.0489,86.1868,84.4206,84.577,206786.0
2015-11-03 09:50:00,91.85,92.27,90.5,92.23,181963.0,84.4942,84.8806,83.2523,84.8438,181963.0
2015-11-03 10:00:00,92.18,92.41,91.51,92.02,112757.0,84.7978,85.0094,84.1814,84.6506,112757.0
2015-11-03 10:10:00,92.01,92.29,91.26,92.26,121995.0,84.6414,84.899,83.9515,84.8714,121995.0
2015-11-03 10:20:00,92.26,93.18,92.04,93.07,112546.0,84.8714,85.7177,84.669,85.6165,112546.0
2015-11-03 10:30:00,93.11,93.89,93.08,93.8,84996.0,85.6533,86.3708,85.6257,86.288,84996.0
2015-11-03 10:40:00,93.75,93.92,93.39,93.88,68723.0,86.242,86.3984,85.9109,86.3616,68723.0
2015-11-03 10:50:00,93.79,94.98,93.79,94.87,123172.0,86.2788,87.3735,86.2788,87.2723,123172.0
2015-11-03 11:00:00,94.89,94.89,93.47,93.67,90119.0,87.2907,87.2907,85.9845,86.1684,90119.0
2015-11-03 11:10:00,93.43,93.49,90.5,90.71,125348.0,85.9477,86.0029,83.2523,83.4455,125348.0
2015-11-03 11:20:00,90.69,91.72,90.41,91.56,78817.0,83.4271,84.3746,83.1695,84.2274,78817.0
2015-11-03 11:30:00,91.54,92.16,91.03,92.15,55265.0,84.209,84.7794,83.7399,84.7702,55265.0
2015-11-03 11:40:00,92.15,92.28,90.96,91.22,61255.0,84.7702,84.8898,83.6755,83.9147,61255.0
2015-11-03 11:50:00,91.25,92.04,91.19,91.82,49251.0,83.9423,84.669,83.8871,84.4666,49251.0
2015-11-03 12:00:00,91.86,92.82,91.76,92.7,59244.0,84.5034,85.3865,84.4114,85.2761,59244.0
2015-11-03 12:10:00,92.72,93.39,92.6,93.34,63161.0,85.2945,85.9109,85.1841,85.8649,63161.0
2015-11-03 12:20:00,93.39,93.59,92.65,93.02,68645.0,85.9109,86.0949,85.2301,85.5705,68645.0
2015-11-03 12:30:00,92.98,94.78,92.98,94.39,71228.0,85.5337,87.1896,85.5337,86.8308,71228.0
2015-11-03 12:40:00,94.39,94.92,93.78,94.16,63996.0,86.8308,87.3183,86.2696,86.6192,63996.0
2015-11-03 12:50:00,94.02,94.7,93.93,94.54,52787.0,86.4904,87.116,86.4076,86.9688,52787.0
2015-11-03 13:00:00,94.5,95.49,94.43,95.47,70476.0,86.932,87.8427,86.8676,87.8243,70476.0
2015-11-03 13:10:00,95.47,95.76,94.63,95.26,72198.0,87.8243,88.0911,87.0516,87.6311,72198.0
2015-11-03 13:20:00,95.29,95.64,94.4,94.5,75180.0,87.6587,87.9807,86.84,86.932,75180.0
2015-11-03 13:30:00,94.53,94.98,94.35,94.69,36150.0,86.9596,87.3735,86.794,87.1068,36150.0
2015-11-03 13:40:00,94.72,94.89,94.71,94.89,16860.0,87.1344,87.2907,87.1252,87.2907,16860.0
2015-11-03 13:50:00,94.86,94.89,94.2,94.61,27098.0,87.2631,87.2907,86.656,87.0332,27098.0
2015-11-03 14:00:00,94.65,94.65,94.09,94.51,24739.0,87.07,87.07,86.5548,86.9412,24739.0
2015-11-03 14:10:00,94.52,94.84,94.33,94.67,28047.0,86.9504,87.2447,86.7756,87.0884,28047.0
2015-11-03 14:20:00,94.68,95.79,94.56,95.58,57490.0,87.0976,88.1187,86.9872,87.9255,57490.0
2015-11-03 14:30:00,95.58,96.88,95.58,96.24,105585.0,87.9255,89.1214,87.9255,88.5326,105585.0
2015-11-03 14:40:00,96.23,96.5,95.9,96.45,124546.0,88.5234,88.7718,88.2199,88.7258,124546.0
2015-11-03 14:50:00,96.33,96.42,95.45,95.45,48384.0,88.6154,88.6982,87.8059,87.8059,48384.0
2015-11-03 15:00:00,95.5,96.22,95.38,95.44,87328.0,87.8519,88.5142,87.7415,87.7967,87328.0
2015-11-03 15:10:00,95.43,96.15,95.43,96.15,52221.0,87.7875,88.4498,87.7875,88.4498,52221.0
2015-11-03 15:20:00,96.19,96.31,95.09,95.16,56493.0,88.4866,88.597,87.4747,87.5391,56493.0
2015-11-03 15:30:00,95.19,95.69,95.19,95.4,69073.0,87.5667,88.0267,87.5667,87.7599,69073.0
2015-11-03 15:40:00,95.34,95.45,95.21,95.39,97291.0,87.7047,87.8059,87.5851,87.7507,97291.0
2015-11-03 15:50:00,95.43,95.43,94.55,94.82,392617.0,87.7875,87.7875,86.978,87.2263,392617.0
2015-11-04 09:30:00,94.91,94.99,93.78,94.19,50951.0,87.3091,87.3827,86.2696,86.6468,50951.0
2015-11-04 09:40:00,94.22,94.37,93.17,93.22,42729.0,86.6744,86.8124,85.7085,85.7545,42729.0
2015-11-04 09:50:00,93.21,93.53,92.72,92.72,41998.0,85.7453,86.0397,85.2945,85.2945,41998.0
2015-11-04 10:00:00,92.73,93.35,92.5,92.98,36818.0,85.3037,85.8741,85.0921,85.5337,36818.0
2015-11-04 10:10:00,93.03,94.6,92.99,94.54,65086.0,85.5797,87.024,85.5429,86.9688,65086.0
2015-11-04 10:20:00,94.45,94.45,93.99,94.11,46684.0,86.886,86.886,86.4628,86.5732,46684.0
2015-11-04 10:30:00,94.04,94.9,93.87,94.68,26013.0,86.5088,87.2999,86.3524,87.0976,26013.0
2015-11-04 10:40:00,94.63,94.66,94.15,94.27,10542.0,87.0516,87.0792,86.61,86.7204,10542.0
2015-11-04 10:50:00,94.26,94.32,93.94,93.99,24440.0,86.7112,86.7664,86.4168,86.4628,24440.0
2015-11-04 11:00:00,93.94,93.96,93.48,93.5,25412.0,86.4168,86.4352,85.9937,86.0121,25412.0
2015-11-04 11:10:00,93.49,94.0,93.43,93.95,18066.0,86.0029,86.472,85.9477,86.426,18066.0
2015-11-04 11:20:00,93.93,94.26,93.88,94.06,11730.0,86.4076,86.7112,86.3616,86.5272,11730.0
2015-11-04 11:30:00,94.08,94.6,93.99,94.53,20997.0,86.5456,87.024,86.4628,86.9596,20997.0
2015-11-04 11:40:00,94.53,95.29,94.52,95.29,27348.0,86.9596,87.6587,86.9504,87.6587,27348.0
2015-11-04 11:50:00,95.27,95.29,95.01,95.01,14493.0,87.6403,87.6587,87.4011,87.4011,14493.0
2015-11-04 12:00:00,95.01,95.01,94.48,94.66,25363.0,87.4011,87.4011,86.9136,87.0792,25363.0
2015-11-04 12:10:00,94.65,95.56,94.57,95.51,39073.0,87.07,87.9071,86.9964,87.8611,39073.0
2015-11-04 12:20:00,95.52,96.1,95.45,96.1,32135.0,87.8703,88.4038,87.8059,88.4038,32135.0
2015-11-04 12:30:00,96.11,96.42,96.05,96.24,41845.0,88.413,88.6982,88.3578,88.5326,41845.0
2015-11-04 12:40:00,96.24,97.13,96.15,96.98,48940.0,88.5326,89.3514,88.4498,89.2134,48940.0
2015-11-04 12:50:00,96.92,97.03,96.66,96.84,68961.0,89.1582,89.2594,88.919,89.0846,68961.0
2015-11-04 13:00:00,96.75,96.89,96.05,96.05,38163.0,89.0018,89.1306,88.3578,88.3578,38163.0
2015-11-04 13:10:00,96.1,96.69,96.07,96.38,23901.0,88.4038,88.9466,88.3762,88.6614,23901.0
2015-11-04 13:20:00,96.35,96.9,96.26,96.73,15269.0,88.6338,89.1398,88.551,88.9834,15269.0
2015-11-04 13:30:00,96.66,96.96,96.57,96.94,14835.0,88.919,89.195,88.8362,89.1766,14835.0
2015-11-04 13:40:00,96.98,97.0,96.64,96.64,13846.0,89.2134,89.2318,88.9006,88.9006,13846.0
2015-11-04 13:50:00,96.63,97.0,96.63,96.91,17144.0,88.8914,89.2318,88.8914,89.149,17144.0
2015-11-04 14:00:00,96.92,96.97,96.63,96.63,19736.0,89.1582,89.2042,88.8914,88.8914,19736.0
2015-11-04 14:10:00,96.63,96.86,96.56,96.81,19670.0,88.8914,89.103,88.827,89.057,19670.0
2015-11-04 14:20:00,96.78,96.79,96.52,96.55,35833.0,89.0294,89.0386,88.7902,88.8178,35833.0
2015-11-04 14:30:00,96.55,96.58,96.45,96.46,36616.0,88.8178,88.8454,88.7258,88.735,36616.0
2015-11-04 14:40:00,96.46,96.53,96.09,96.44,25719.0,88.735,88.7994,88.3946,88.7166,25719.0
2015-11-04 14:50:00,96.42,96.64,96.31,96.64,36358.0,88.6982,88.9006,88.597,88.9006,36358.0
2015-11-04 15:00:00,96.65,96.75,96.29,96.29,45209.0,88.9098,89.0018,88.5786,88.5786,45209.0
2015-11-04 15:10:00,96.26,96.52,96.13,96.52,47872.0,88.551,88.7902,88.4314,88.7902,47872.0
2015-11-04 15:20:00,96.53,96.79,96.41,96.41,124869.0,88.7994,89.0386,88.689,88.689,124869.0
2015-11-04 15:30:00,96.47,96.91,96.35,96.91,55358.0,88.7442,89.149,88.6338,89.149,55358.0
2015-11-04 15:40:00,96.86,97.0,96.44,96.84,198822.0,89.103,89.2318,88.7166,89.0846,198822.0
2015-11-04 15:50:00,96.82,97.19,96.79,97.03,367636.0,89.0662,89.4065,89.0386,89.2594,367636.0
2015-11-05 09:30:00,97.22,97.81,96.82,96.96,30610.0,89.4341,89.9769,89.0662,89.195,30610.0
2015-11-05 09:40:00,96.92,97.14,96.78,96.96,56524.0,89.1582,89.3606,89.0294,89.195,56524.0
2015-11-05 09:50:00,97.06,97.39,96.95,97.07,28571.0,89.287,89.5905,89.1858,89.2962,28571.0
2015-11-05 10:00:00,97.07,97.57,97.07,97.51,29092.0,89.2962,89.7561,89.2962,89.7009,29092.0
2015-11-05 10:10:00,97.5,97.69,97.12,97.26,25946.0,89.6917,89.8665,89.3422,89.4709,25946.0
2015-11-05 10:20:00,97.28,97.3,96.91,96.94,46302.0,89.4893,89.5077,89.149,89.1766,46302.0
2015-11-05 10:30:00,96.95,97.33,96.86,97.03,52750.0,89.1858,89.5353,89.103,89.2594,52750.0
2015-11-05 10:40:00,97.07,97.08,96.79,96.84,36442.0,89.2962,89.3054,89.0386,89.0846,36442.0
2015-11-05 10:50:00,96.85,97.3,96.81,97.3,19266.0,89.0938,89.5077,89.057,89.5077,19266.0
2015-11-05 11:00:00,97.28,97.35,96.83,96.83,18655.0,89.4893,89.5537,89.0754,89.0754,18655.0
2015-11-05 11:10:00,96.85,97.46,96.82,97.22,21625.0,89.0938,89.6549,89.0662,89.4341,21625.0
2015-11-05 11:20:00,97.32,98.08,97.32,97.99,69060.0,89.5261,90.2253,89.5261,90.1425,69060.0
2015-11-05 11:30:00,97.9,98.08,97.88,97.9,34331.0,90.0597,90.2253,90.0413,90.0597,34331.0
2015-11-05 11:40:00,97.81,98.5,97.81,98.34,59087.0,89.9769,90.6116,89.9769,90.4645,59087.0
2015-11-05 11:50:00,98.35,98.5,97.93,98.45,25317.0,90.4736,90.6116,90.0873,90.5656,25317.0
2015-11-05 12:00:00,98.42,99.38,98.42,99.38,88993.0,90.538,91.4212,90.538,91.4212,88993.0
2015-11-05 12:10:00,99.4,100.07,99.18,99.85,84370.0,91.4396,92.0559,91.2372,91.8535,84370.0
2015-11-05 12:20:00,99.77,100.52,99.77,100.17,32411.0,91.7799,92.4699,91.7799,92.1479,32411.0
2015-11-05 12:30:00,100.08,100.63,99.94,100.57,52264.0,92.0651,92.5711,91.9363,92.5159,52264.0
2015-11-05 12:40:00,100.55,101.25,100.33,101.22,33621.0,92.4975,93.1414,92.2951,93.1138,33621.0
2015-11-05 12:50:00,101.24,101.54,100.33,100.33,83535.0,93.1322,93.4082,92.2951,92.2951,83535.0
2015-11-05 13:00:00,100.33,101.05,100.33,100.97,20146.0,92.2951,92.9574,92.2951,92.8838,20146.0
2015-11-05 13:10:00,101.05,101.44,100.71,101.31,48566.0,92.9574,93.3162,92.6446,93.1966,48566.0
2015-11-05 13:20:00,101.36,101.58,101.1,101.4,70596.0,93.2426,93.445,93.0034,93.2794,70596.0
2015-11-05 13:30:00,101.46,102.1,101.45,102.05,58750.0,93.3346,93.9233,93.3254,93.8773,58750.0
2015-11-05 13:40:00,102.0,102.21,101.76,101.76,35628.0,93.8313,94.0245,93.6106,93.6106,35628.0
2015-11-05 13:50:00,101.83,101.83,101.39,101.42,37236.0,93.675,93.675,93.2702,93.2978,37236.0
2015-11-05 14:00:00,101.44,101.5,101.13,101.31,48754.0,93.3162,93.3714,93.031,93.1966,48754.0
2015-11-05 14:10:00,101.31,101.31,101.02,101.08,29282.0,93.1966,93.1966,92.9298,92.985,29282.0
2015-11-05 14:20:00,101.08,101.36,100.95,101.1,53069.0,92.985,93.2426,92.8654,93.0034,53069.0
2015-11-05 14:30:00,101.07,101.1,100.83,100.85,34992.0,92.9758,93.0034,92.755,92.7734,34992.0
2015-11-05 14:40:00,100.8,101.05,100.7,100.96,57086.0,92.7274,92.9574,92.6354,92.8746,57086.0
2015-11-05 14:50:00,101.02,101.59,101.01,101.46,49582.0,92.9298,93.4542,92.9206,93.3346,49582.0
2015-11-05 15:00:00,101.44,101.52,100.85,101.08,45270.0,93.3162,93.3898,92.7734,92.985,45270.0
2015-11-05 15:10:00,101.1,101.42,101.1,101.42,31000.0,93.0034,93.2978,93.0034,93.2978,31000.0
2015-11-05 15:20:00,101.42,101.57,101.36,101.55,35265.0,93.2978,93.4358,93.2426,93.4174,35265.0
2015-11-05 15:30:00,101.55,101.61,101.24,101.3,48396.0,93.4174,93.4726,93.1322,93.1874,48396.0
2015-11-05 15:40:00,101.33,101.47,101.14,101.31,103385.0,93.215,93.3438,93.0402,93.1966,103385.0
2015-11-05 15:50:00,101.3,101.74,101.25,101.6,245020.0,93.1874,93.5922,93.1414,93.4634,245020.0
2015-11-06 09:30:00,101.36,102.72,101.08,102.67,80502.0,93.2426,94.4937,92.985,94.4477,80502.0
2015-11-06 09:40:00,102.6,103.44,102.45,102.52,64476.0,94.3833,95.156,94.2453,94.3097,64476.0
2015-11-06 09:50:00,102.4,102.48,101.42,101.52,104971.0,94.1993,94.2729,93.2978,93.3898,104971.0
2015-11-06 10:00:00,101.41,101.42,100.67,100.91,53369.0,93.2886,93.2978,92.6079,92.8286,53369.0
2015-11-06 10:10:00,100.85,101.92,100.84,101.87,36452.0,92.7734,93.7577,92.7642,93.7118,36452.0
2015-11-06 10:20:00,101.87,102.16,101.6,102.02,26628.0,93.7118,93.9785,93.4634,93.8497,26628.0
2015-11-06 10:30:00,102.01,102.46,101.87,102.21,62846.0,93.8405,94.2545,93.7118,94.0245,62846.0
2015-11-06 10:40:00,102.27,102.37,101.88,102.13,22274.0,94.0797,94.1717,93.7209,93.9509,22274.0
2015-11-06 10:50:00,102.18,102.32,101.99,102.25,14857.0,93.9969,94.1257,93.8221,94.0613,14857.0
2015-11-06 11:00:00,102.29,102.5,101.89,101.95,41625.0,94.0981,94.2913,93.7301,93.7853,41625.0
2015-11-06 11:10:00,101.93,102.18,101.41,101.51,21643.0,93.7669,93.9969,93.2886,93.3806,21643.0
2015-11-06 11:20:00,101.49,101.51,101.21,101.38,22503.0,93.3622,93.3806,93.1046,93.261,22503.0
2015-11-06 11:30:00,101.39,101.71,101.38,101.44,24523.0,93.2702,93.5646,93.261,93.3162,24523.0
2015-11-06 11:40:00,101.44,101.6,101.37,101.55,15972.0,93.3162,93.4634,93.2518,93.4174,15972.0
2015-11-06 11:50:00,101.54,101.81,101.35,101.4,28018.0,93.4082,93.6566,93.2334,93.2794,28018.0
2015-11-06 12:00:00,101.47,101.59,101.33,101.48,25584.0,93.3438,93.4542,93.215,93.353,25584.0
2015-11-06 12:10:00,101.43,101.53,101.16,101.16,18799.0,93.307,93.399,93.0586,93.0586,18799.0
2015-11-06 12:20:00,101.16,101.21,100.87,101.13,19691.0,93.0586,93.1046,92.7918,93.031,19691.0
2015-11-06 12:30:00,101.13,101.3,101.12,101.24,18223.0,93.031,93.1874,93.0218,93.1322,18223.0
2015-11-06 12:40:00,101.24,101.51,101.19,101.33,11491.0,93.1322,93.3806,93.0862,93.215,11491.0
2015-11-06 12:50:00,101.26,101.55,101.26,101.39,4420.0,93.1506,93.4174,93.1506,93.2702,4420.0
2015-11-06 13:00:00,101.39,101.58,101.34,101.57,12220.0,93.2702,93.445,93.2242,93.4358,12220.0
2015-11-06 13:10:00,101.6,101.98,101.6,101.96,13425.0,93.4634,93.8129,93.4634,93.7945,13425.0
2015-11-06 13:20:00,101.95,102.26,101.73,101.87,37514.0,93.7853,94.0705,93.583,93.7118,37514.0
2015-11-06 13:30:00,101.78,101.83,101.66,101.83,15093.0,93.629,93.675,93.5186,93.675,15093.0
2015-11-06 13:40:00,101.85,101.9,101.67,101.87,18282.0,93.6934,93.7393,93.5278,93.7118,18282.0
2015-11-06 13:50:00,101.91,102.24,101.88,102.24,16645.0,93.7485,94.0521,93.7209,94.0521,16645.0
2015-11-06 14:00:00,102.25,102.46,102.23,102.24,32698.0,94.0613,94.2545,94.0429,94.0521,32698.0
2015-11-06 14:10:00,102.28,102.39,102.2,102.32,56986.0,94.0889,94.1901,94.0153,94.1257,56986.0
2015-11-06 14:20:00,102.31,102.41,102.23,102.28,24140.0,94.1165,94.2085,94.0429,94.0889,24140.0
2015-11-06 14:30:00,102.31,102.35,102.05,102.09,28192.0,94.1165,94.1533,93.8773,93.9141,28192.0
2015-11-06 14:40:00,102.09,102.23,102.07,102.12,23628.0,93.9141,94.0429,93.8957,93.9417,23628.0
2015-11-06 14:50:00,102.15,102.3,102.07,102.28,24367.0,93.9693,94.1073,93.8957,94.0889,24367.0
2015-11-06 15:00:00,102.22,102.28,102.13,102.19,19794.0,94.0337,94.0889,93.9509,94.0061,19794.0
2015-11-06 15:10:00,102.19,102.21,102.05,102.14,38034.0,94.0061,94.0245,93.8773,93.9601,38034.0
2015-11-06 15:20:00,102.18,102.3,102.11,102.27,29454.0,93.9969,94.1073,93.9325,94.0797,29454.0
2015-11-06 15:30:00,102.27,102.39,102.0,102.0,46653.0,94.0797,94.1901,93.8313,93.8313,46653.0
2015-11-06 15:40:00,102.03,102.15,101.98,102.07,50495.0,93.8589,93.9693,93.8129,93.8957,50495.0
2015-11-06 15:50:00,102.05,102.17,101.95,102.16,103417.0,93.8773,93.9877,93.7853,93.9785,103417.0
2015-11-09 09:30:00,102.34,102.49,101.71,101.83,31008.0,94.1441,94.2821,93.5646,93.675,31008.0
2015-11-09 09:40:00,101.9,101.98,101.21,101.64,17584.0,93.7393,93.8129,93.1046,93.5002,17584.0
2015-11-09 09:50:00,101.63,101.77,101.45,101.54,8741.0,93.491,93.6198,93.3254,93.4082,8741.0
2015-11-09 10:00:00,101.62,101.62,100.81,100.81,32432.0,93.4818,93.4818,92.7366,92.7366,32432.0
2015-11-09 10:10:00,100.79,101.04,100.65,100.74,25361.0,92.7182,92.9482,92.5895,92.6722,25361.0
2015-11-09 10:20:00,100.73,100.85,100.41,100.42,30653.0,92.663,92.7734,92.3687,92.3779,30653.0
2015-11-09 10:30:00,100.41,100.49,100.05,100.05,32328.0,92.3687,92.4423,92.0375,92.0375,32328.0
2015-11-09 10:40:00,100.05,100.25,99.96,100.16,29299.0,92.0375,92.2215,91.9547,92.1387,29299.0
2015-11-09 10:50:00,100.2,100.33,100.15,100.26,28345.0,92.1755,92.2951,92.1295,92.2307,28345.0
2015-11-09 11:00:00,100.25,100.29,99.85,99.85,14361.0,92.2215,92.2583,91.8535,91.8535,14361.0
2015-11-09 11:10:00,99.8,99.87,99.6,99.8,18588.0,91.8075,91.8719,91.6235,91.8075,18588.0
2015-11-09 11:20:00,99.7,99.79,99.51,99.59,3667.0,91.7155,91.7983,91.5408,91.6143,3667.0
2015-11-09 11:30:00,99.57,99.93,99.57,99.86,9473.0,91.5959,91.9271,91.5959,91.8627,9473.0
2015-11-09 11:40:00,99.86,99.86,99.44,99.5,11904.0,91.8627,91.8627,91.4764,91.5316,11904.0
2015-11-09 11:50:00,99.49,99.66,99.35,99.58,10585.0,91.5224,91.6787,91.3936,91.6051,10585.0
2015-11-09 12:00:00,99.62,99.84,99.28,99.84,18790.0,91.6419,91.8443,91.3292,91.8443,18790.0
2015-11-09 12:10:00,99.91,100.05,99.81,99.81,5996.0,91.9087,92.0375,91.8167,91.8167,5996.0
2015-11-09 12:20:00,99.78,100.03,99.73,100.02,8050.0,91.7891,92.0191,91.7431,92.0099,8050.0
2015-11-09 12:30:00,99.94,100.0,99.85,100.0,6400.0,91.9363,91.9915,91.8535,91.9915,6400.0
2015-11-09 12:40:00,99.97,100.12,99.92,99.92,7695.0,91.9639,92.1019,91.9179,91.9179,7695.0
2015-11-09 12:50:00,99.89,100.07,99.84,99.93,15655.0,91.8903,92.0559,91.8443,91.9271,15655.0
2015-11-09 13:00:00,99.93,100.02,99.71,99.78,21832.0,91.9271,92.0099,91.7247,91.7891,21832.0
2015-11-09 13:10:00,99.73,99.77,99.63,99.69,17429.0,91.7431,91.7799,91.6511,91.7063,17429.0
2015-11-09 13:20:00,99.72,100.1,99.68,100.0,28587.0,91.7339,92.0835,91.6971,91.9915,28587.0
2015-11-09 13:30:00,100.01,100.21,99.93,100.21,22575.0,92.0007,92.1847,91.9271,92.1847,22575.0
2015-11-09 13:40:00,100.18,100.24,100.06,100.06,4434.0,92.1571,92.2123,92.0467,92.0467,4434.0
2015-11-09 13:50:00,100.05,100.05,99.83,99.89,12900.0,92.0375,92.0375,91.8351,91.8903,12900.0
2015-11-09 14:00:00,99.87,100.26,99.87,100.24,10574.0,91.8719,92.2307,91.8719,92.2123,10574.0
2015-11-09 14:10:00,100.2,100.36,100.16,100.26,19137.0,92.1755,92.3227,92.1387,92.2307,19137.0
2015-11-09 14:20:00,100.27,100.4,100.22,100.36,21706.0,92.2399,92.3595,92.1939,92.3227,21706.0
2015-11-09 14:30:00,100.3,100.49,100.2,100.2,9126.0,92.2675,92.4423,92.1755,92.1755,9126.0
2015-11-09 14:40:00,100.19,100.46,100.17,100.31,10592.0,92.1663,92.4147,92.1479,92.2767,10592.0
2015-11-09 14:50:00,100.33,100.53,100.33,100.49,13846.0,92.2951,92.4791,92.2951,92.4423,13846.0
2015-11-09 15:00:00,100.55,100.77,100.38,100.5,27596.0,92.4975,92.6998,92.3411,92.4515,27596.0
2015-11-09 15:10:00,100.57,100.63,100.43,100.56,16962.0,92.5159,92.5711,92.3871,92.5067,16962.0
2015-11-09 15:20:00,100.52,100.72,100.48,100.62,25847.0,92.4699,92.6538,92.4331,92.5619,25847.0
2015-11-09 15:30:00,100.66,100.82,100.64,100.67,33262.0,92.5987,92.7458,92.5803,92.6079,33262.0
2015-11-09 15:40:00,100.65,100.95,100.63,100.87,58332.0,92.5895,92.8654,92.5711,92.7918,58332.0
2015-11-09 15:50:00,100.86,100.9,100.54,100.64,90034.0,92.7826,92.8194,92.4883,92.5803,90034.0
2015-11-10 09:30:00,100.19,101.07,99.89,100.98,36674.0,92.1663,92.9758,91.8903,92.893,36674.0
2015-11-10 09:40:00,100.98,101.75,100.74,101.74,33456.0,92.893,93.6014,92.6722,93.5922,33456.0
2015-11-10 09:50:00,101.74,101.81,100.66,100.8,30746.0,93.5922,93.6566,92.5987,92.7274,30746.0
2015-11-10 10:00:00,100.88,101.3,100.69,100.74,62545.0,92.801,93.1874,92.6263,92.6722,62545.0
2015-11-10 10:10:00,100.71,101.1,100.71,101.05,20556.0,92.6446,93.0034,92.6446,92.9574,20556.0
2015-11-10 10:20:00,100.9,101.04,100.47,100.82,32681.0,92.8194,92.9482,92.4239,92.7458,32681.0
2015-11-10 10:30:00,100.76,100.88,100.47,100.61,32281.0,92.6906,92.801,92.4239,92.5527,32281.0
2015-11-10 10:40:00,100.6,100.85,100.58,100.71,36347.0,92.5435,92.7734,92.5251,92.6446,36347.0
2015-11-10 10:50:00,100.78,100.87,100.54,100.85,19435.0,92.709,92.7918,92.4883,92.7734,19435.0
2015-11-10 11:00:00,100.81,100.92,100.67,100.73,23572.0,92.7366,92.8378,92.6079,92.663,23572.0
2015-11-10 11:10:00,100.72,100.78,100.43,100.58,22575.0,92.6538,92.709,92.3871,92.5251,22575.0
2015-11-10 11:20:00,100.56,100.56,99.95,100.04,20570.0,92.5067,92.5067,91.9455,92.0283,20570.0
2015-11-10 11:30:00,100.12,100.27,100.02,100.02,10533.0,92.1019,92.2399,92.0099,92.0099,10533.0
2015-11-10 11:40:00,100.02,100.18,99.98,100.05,28219.0,92.0099,92.1571,91.9731,92.0375,28219.0
2015-11-10 11:50:00,100.02,100.15,99.91,100.06,12119.0,92.0099,92.1295,91.9087,92.0467,12119.0
2015-11-10 12:00:00,100.06,100.34,100.0,100.3,11311.0,92.0467,92.3043,91.9915,92.2675,11311.0
2015-11-10 12:10:00,100.28,100.77,100.28,100.65,11004.0,92.2491,92.6998,92.2491,92.5895,11004.0
2015-11-10 12:20:00,100.63,100.7,100.44,100.46,10077.0,92.5711,92.6354,92.3963,92.4147,10077.0
2015-11-10 12:30:00,100.46,100.48,99.9,99.95,12246.0,92.4147,92.4331,91.8995,91.9455,12246.0
2015-11-10 12:40:00,100.02,100.02,99.88,99.99,9237.0,92.0099,92.0099,91.8811,91.9823,9237.0
2015-11-10 12:50:00,99.99,100.2,99.97,100.11,8897.0,91.9823,92.1755,91.9639,92.0927,8897.0
2015-11-10 13:00:00,100.14,100.25,99.82,99.88,13970.0,92.1203,92.2215,91.8259,91.8811,13970.0
2015-11-10 13:10:00,99.89,99.99,99.78,99.82,8200.0,91.8903,91.9823,91.7891,91.8259,8200.0
2015-11-10 13:20:00,99.78,99.93,99.66,99.89,8400.0,91.7891,91.9271,91.6787,91.8903,8400.0
2015-11-10 13:30:00,99.98,100.12,99.86,100.12,5240.0,91.9731,92.1019,91.8627,92.1019,5240.0
2015-11-10 13:40:00,100.1,100.27,100.06,100.21,15302.0,92.0835,92.2399,92.0467,92.1847,15302.0
2015-11-10 13:50:00,100.22,100.41,100.2,100.29,7368.0,92.1939,92.3687,92.1755,92.2583,7368.0
2015-11-10 14:00:00,100.31,100.36,100.07,100.07,9761.0,92.2767,92.3227,92.0559,92.0559,9761.0
2015-11-10 14:10:00,100.07,100.27,100.06,100.21,8017.0,92.0559,92.2399,92.0467,92.1847,8017.0
2015-11-10 14:20:00,100.17,100.21,100.05,100.1,4425.0,92.1479,92.1847,92.0375,92.0835,4425.0
2015-11-10 14:30:00,100.03,100.13,100.02,100.07,22761.0,92.0191,92.1111,92.0099,92.0559,22761.0
2015-11-10 14:40:00,100.08,100.48,100.04,100.38,23489.0,92.0651,92.4331,92.0283,92.3411,23489.0
2015-11-10 14:50:00,100.4,100.44,100.17,100.17,14923.0,92.3595,92.3963,92.1479,92.1479,14923.0
2015-11-10 15:00:00,100.15,100.24,100.14,100.22,17678.0,92.1295,92.2123,92.1203,92.1939,17678.0
2015-11-10 15:10:00,100.22,100.25,100.1,100.11,15323.0,92.1939,92.2215,92.0835,92.0927,15323.0
2015-11-10 15:20:00,100.1,100.16,99.96,100.01,24714.0,92.0835,92.1387,91.9547,92.0007,24714.0
2015-11-10 15:30:00,100.02,100.08,99.85,99.94,28017.0,92.0099,92.0651,91.8535,91.9363,28017.0
2015-11-10 15:40:00,99.95,100.1,99.94,99.98,57940.0,91.9455,92.0835,91.9363,91.9731,57940.0
2015-11-10 15:50:00,99.98,100.1,99.9,100.1,84127.0,91.9731,92.0835,91.8995,92.0835,84127.0
2015-11-11 09:30:00,100.69,101.7,100.56,101.7,13282.0,92.6263,93.5554,92.5067,93.5554,13282.0
2015-11-11 09:40:00,101.7,102.06,101.5,101.97,19296.0,93.5554,93.8865,93.3714,93.8037,19296.0
2015-11-11 09:50:00,101.89,102.2,101.52,101.68,26313.0,93.7301,94.0153,93.3898,93.537,26313.0
2015-11-11 10:00:00,101.64,101.74,101.35,101.6,31313.0,93.5002,93.5922,93.2334,93.4634,31313.0
2015-11-11 10:10:00,101.6,101.66,101.31,101.47,25057.0,93.4634,93.5186,93.1966,93.3438,25057.0
2015-11-11 10:20:00,101.47,101.62,101.25,101.49,8873.0,93.3438,93.4818,93.1414,93.3622,8873.0
2015-11-11 10:30:00,101.46,101.69,101.37,101.56,20536.0,93.3346,93.5462,93.2518,93.4266,20536.0
2015-11-11 10:40:00,101.61,101.61,101.17,101.22,19573.0,93.4726,93.4726,93.0678,93.1138,19573.0
2015-11-11 10:50:00,101.2,101.42,101.02,101.42,10131.0,93.0954,93.2978,92.9298,93.2978,10131.0
2015-11-11 11:00:00,101.42,101.71,101.34,101.64,15590.0,93.2978,93.5646,93.2242,93.5002,15590.0
2015-11-11 11:10:00,101.63,101.71,101.5,101.5,5908.0,93.491,93.5646,93.3714,93.3714,5908.0
2015-11-11 11:20:00,101.59,101.63,101.37,101.48,16742.0,93.4542,93.491,93.2518,93.353,16742.0
2015-11-11 11:30:00,101.52,101.54,101.3,101.42,7561.0,93.3898,93.4082,93.1874,93.2978,7561.0
2015-11-11 11:40:00,101.43,101.89,101.43,101.89,9538.0,93.307,93.7301,93.307,93.7301,9538.0
2015-11-11 11:50:00,101.88,102.16,101.87,102.08,13661.0,93.7209,93.9785,93.7118,93.9049,13661.0
2015-11-11 12:00:00,102.22,102.22,102.05,102.05,5404.0,94.0337,94.0337,93.8773,93.8773,5404.0
2015-11-11 12:10:00,102.02,102.45,102.02,102.41,9745.0,93.8497,94.2453,93.8497,94.2085,9745.0
2015-11-11 12:20:00,102.4,102.75,102.35,102.55,6576.0,94.1993,94.5213,94.1533,94.3373,6576.0
2015-11-11 12:30:00,102.55,102.84,102.54,102.82,12920.0,94.3373,94.6041,94.3281,94.5857,12920.0
2015-11-11 12:40:00,102.81,102.97,102.7,102.97,8013.0,94.5765,94.7237,94.4753,94.7237,8013.0
2015-11-11 12:50:00,102.97,103.0,102.71,102.71,17783.0,94.7237,94.7513,94.4845,94.4845,17783.0
2015-11-11 13:00:00,102.67,102.67,102.24,102.24,12759.0,94.4477,94.4477,94.0521,94.0521,12759.0
2015-11-11 13:10:00,102.19,102.23,101.97,101.98,10699.0,94.0061,94.0429,93.8037,93.8129,10699.0
2015-11-11 13:20:00,102.01,102.25,102.01,102.11,13493.0,93.8405,94.0613,93.8405,93.9325,13493.0
2015-11-11 13:30:00,102.06,102.12,101.91,101.96,13369.0,93.8865,93.9417,93.7485,93.7945,13369.0
2015-11-11 13:40:00,101.97,102.23,101.94,102.19,13537.0,93.8037,94.0429,93.7761,94.0061,13537.0
2015-11-11 13:50:00,102.21,102.35,102.11,102.12,11975.0,94.0245,94.1533,93.9325,93.9417,11975.0
2015-11-11 14:00:00,102.08,102.17,101.94,102.05,6238.0,93.9049,93.9877,93.7761,93.8773,6238.0
2015-11-11 14:10:00,102.01,102.04,101.92,102.04,7231.0,93.8405,93.8681,93.7577,93.8681,7231.0
2015-11-11 14:20:00,102.03,102.17,101.97,102.17,6961.0,93.8589,93.9877,93.8037,93.9877,6961.0
2015-11-11 14:30:00,102.19,102.21,101.92,101.92,28745.0,94.0061,94.0245,93.7577,93.7577,28745.0
2015-11-11 14:40:00,101.94,102.07,101.78,101.78,16134.0,93.7761,93.8957,93.629,93.629,16134.0
2015-11-11 14:50:00,101.77,101.82,101.59,101.67,6625.0,93.6198,93.6658,93.4542,93.5278,6625.0
2015-11-11 15:00:00,101.62,101.69,101.43,101.44,28652.0,93.4818,93.5462,93.307,93.3162,28652.0
2015-11-11 15:10:00,101.44,101.7,101.4,101.66,17790.0,93.3162,93.5554,93.2794,93.5186,17790.0
2015-11-11 15:20:00,101.69,101.93,101.67,101.87,10398.0,93.5462,93.7669,93.5278,93.7118,10398.0
2015-11-11 15:30:00,101.87,101.9,101.69,101.88,20558.0,93.7118,93.7393,93.5462,93.7209,20558.0
2015-11-11 15:40:00,101.91,101.91,101.56,101.56,65155.0,93.7485,93.7485,93.4266,93.4266,65155.0
2015-11-11 15:50:00,101.58,101.69,101.51,101.57,102866.0,93.445,93.5462,93.3806,93.4358,102866.0
2015-11-12 09:30:00,100.83,101.78,100.59,101.12,23554.0,92.755,93.629,92.5343,93.0218,23554.0
2015-11-12 09:40:00,101.09,101.41,100.87,101.0,16436.0,92.9942,93.2886,92.7918,92.9114,16436.0
2015-11-12 09:50:00,101.0,101.16,100.14,100.33,23673.0,92.9114,93.0586,92.1203,92.2951,23673.0
2015-11-12 10:00:00,100.18,100.24,99.9,100.18,15089.0,92.1571,92.2123,91.8995,92.1571,15089.0
2015-11-12 10:10:00,100.26,100.59,100.26,100.59,10105.0,92.2307,92.5343,92.2307,92.5343,10105.0
2015-11-12 10:20:00,100.57,100.57,100.12,100.12,5500.0,92.5159,92.5159,92.1019,92.1019,5500.0
2015-11-12 10:30:00,100.09,100.52,99.89,100.52,7493.0,92.0743,92.4699,91.8903,92.4699,7493.0
2015-11-12 10:40:00,100.56,100.79,100.31,100.69,12512.0,92.5067,92.7182,92.2767,92.6263,12512.0
2015-11-12 10:50:00,100.64,101.08,100.44,101.03,11606.0,92.5803,92.985,92.3963,92.939,11606.0
2015-11-12 11:00:00,101.17,101.3,101.0,101.3,13365.0,93.0678,93.1874,92.9114,93.1874,13365.0
2015-11-12 11:10:00,101.3,101.34,101.05,101.18,11230.0,93.1874,93.2242,92.9574,93.077,11230.0
2015-11-12 11:20:00,101.13,101.19,100.9,100.93,12288.0,93.031,93.0862,92.8194,92.847,12288.0
2015-11-12 11:30:00,100.86,100.86,100.49,100.6,4300.0,92.7826,92.7826,92.4423,92.5435,4300.0
2015-11-12 11:40:00,100.6,100.86,100.56,100.67,5379.0,92.5435,92.7826,92.5067,92.6079,5379.0
2015-11-12 11:50:00,100.69,100.75,100.55,100.72,5200.0,92.6263,92.6814,92.4975,92.6538,5200.0
2015-11-12 12:00:00,100.79,100.91,100.66,100.68,4269.0,92.7182,92.8286,92.5987,92.6171,4269.0
2015-11-12 12:10:00,100.62,100.69,100.31,100.31,8471.0,92.5619,92.6263,92.2767,92.2767,8471.0
2015-11-12 12:20:00,100.31,100.31,100.01,100.04,6908.0,92.2767,92.2767,92.0007,92.0283,6908.0
2015-11-12 12:30:00,100.03,100.08,99.93,99.93,3800.0,92.0191,92.0651,91.9271,91.9271,3800.0
2015-11-12 12:40:00,100.0,100.01,99.8,99.86,11015.0,91.9915,92.0007,91.8075,91.8627,11015.0
2015-11-12 12:50:00,99.86,100.02,99.81,99.88,11163.0,91.8627,92.0099,91.8167,91.8811,11163.0
2015-11-12 13:00:00,99.88,100.06,99.87,99.88,7690.0,91.8811,92.0467,91.8719,91.8811,7690.0
2015-11-12 13:10:00,99.89,100.19,99.89,100.17,4800.0,91.8903,92.1663,91.8903,92.1479,4800.0
2015-11-12 13:20:00,100.25,100.25,100.08,100.2,8746.0,92.2215,92.2215,92.0651,92.1755,8746.0
2015-11-12 13:30:00,100.27,100.43,100.23,100.35,8323.0,92.2399,92.3871,92.2031,92.3135,8323.0
2015-11-12 13:40:00,100.35,100.36,100.11,100.15,6400.0,92.3135,92.3227,92.0927,92.1295,6400.0
2015-11-12 13:50:00,100.1,100.14,100.02,100.03,5093.0,92.0835,92.1203,92.0099,92.0191,5093.0
2015-11-12 14:00:00,100.02,100.05,99.94,99.98,12800.0,92.0099,92.0375,91.9363,91.9731,12800.0
2015-11-12 14:10:00,99.98,99.98,99.63,99.7,8845.0,91.9731,91.9731,91.6511,91.7155,8845.0
2015-11-12 14:20:00,99.68,99.9,99.59,99.86,9962.0,91.6971,91.8995,91.6143,91.8627,9962.0
2015-11-12 14:30:00,99.91,99.97,99.68,99.68,7500.0,91.9087,91.9639,91.6971,91.6971,7500.0
2015-11-12 14:40:00,99.65,99.75,99.58,99.69,12955.0,91.6695,91.7615,91.6051,91.7063,12955.0
2015-11-12 14:50:00,99.72,99.72,99.32,99.52,12895.0,91.7339,91.7339,91.366,91.55,12895.0
2015-11-12 15:00:00,99.45,99.52,99.25,99.26,12153.0,91.4856,91.55,91.3016,91.3108,12153.0
2015-11-12 15:10:00,99.27,99.44,99.19,99.4,19924.0,91.32,91.4764,91.2464,91.4396,19924.0
2015-11-12 15:20:00,99.37,99.4,99.25,99.3,22046.0,91.412,91.4396,91.3016,91.3476,22046.0
2015-11-12 15:30:00,99.29,99.31,99.17,99.21,38827.0,91.3384,91.3568,91.228,91.2648,38827.0
2015-11-12 15:40:00,99.22,99.24,98.93,98.95,64813.0,91.274,91.2924,91.0072,91.0256,64813.0
2015-11-12 15:50:00,98.93,99.06,98.89,99.02,59047.0,91.0072,91.1268,90.9704,91.09,59047.0
2015-11-13 09:30:00,98.81,99.63,98.77,99.43,28724.0,90.8968,91.6511,90.86,91.4672,28724.0
2015-11-13 09:40:00,99.47,99.66,98.31,98.36,16131.0,91.504,91.6787,90.4369,90.4828,16131.0
2015-11-13 09:50:00,98.46,98.68,98.03,98.46,21189.0,90.5748,90.7772,90.1793,90.5748,21189.0
2015-11-13 10:00:00,98.52,98.53,98.0,98.46,22443.0,90.63,90.6392,90.1517,90.5748,22443.0
2015-11-13 10:10:00,98.46,98.66,98.1,98.65,12532.0,90.5748,90.7588,90.2437,90.7496,12532.0
2015-11-13 10:20:00,98.75,99.32,98.75,99.11,7654.0,90.8416,91.366,90.8416,91.1728,7654.0
2015-11-13 10:30:00,99.04,99.73,98.95,99.54,8290.0,91.1084,91.7431,91.0256,91.5683,8290.0
2015-11-13 10:40:00,99.54,100.15,99.54,100.09,16612.0,91.5683,92.1295,91.5683,92.0743,16612.0
2015-11-13 10:50:00,100.09,100.56,100.03,100.42,11136.0,92.0743,92.5067,92.0191,92.3779,11136.0
2015-11-13 11:00:00,100.39,100.71,100.29,100.58,12459.0,92.3503,92.6446,92.2583,92.5251,12459.0
2015-11-13 11:10:00,100.56,100.62,100.09,100.1,5460.0,92.5067,92.5619,92.0743,92.0835,5460.0
2015-11-13 11:20:00,100.2,100.85,100.2,100.77,15285.0,92.1755,92.7734,92.1755,92.6998,15285.0
2015-11-13 11:30:00,100.78,101.06,100.78,100.87,10271.0,92.709,92.9666,92.709,92.7918,10271.0
2015-11-13 11:40:00,100.94,101.14,100.89,101.09,9777.0,92.8562,93.0402,92.8102,92.9942,9777.0
2015-11-13 11:50:00,101.12,101.33,101.04,101.27,14150.0,93.0218,93.215,92.9482,93.1598,14150.0
2015-11-13 12:00:00,101.17,101.18,100.99,101.18,2609.0,93.0678,93.077,92.9022,93.077,2609.0
2015-11-13 12:10:00,101.1,101.34,101.1,101.14,9000.0,93.0034,93.2242,93.0034,93.0402,9000.0
2015-11-13 12:20:00,101.17,101.27,100.38,100.38,12362.0,93.0678,93.1598,92.3411,92.3411,12362.0
2015-11-13 12:30:00,100.4,100.55,100.08,100.17,4350.0,92.3595,92.4975,92.0651,92.1479,4350.0
2015-11-13 12:40:00,100.09,100.17,99.56,99.7,12440.0,92.0743,92.1479,91.5867,91.7155,12440.0
2015-11-13 12:50:00,99.7,99.89,99.69,99.84,1815.0,91.7155,91.8903,91.7063,91.8443,1815.0
2015-11-13 13:00:00,99.87,99.99,99.36,99.41,6697.0,91.8719,91.9823,91.4028,91.4488,6697.0
2015-11-13 13:10:00,99.45,99.56,99.19,99.43,4781.0,91.4856,91.5867,91.2464,91.4672,4781.0
2015-11-13 13:20:00,99.45,99.6,99.24,99.58,3001.0,91.4856,91.6235,91.2924,91.6051,3001.0
2015-11-13 13:30:00,99.48,100.03,99.48,99.67,10955.0,91.5132,92.0191,91.5132,91.6879,10955.0
2015-11-13 13:40:00,99.67,100.03,99.66,99.84,9697.0,91.6879,92.0191,91.6787,91.8443,9697.0
2015-11-13 13:50:00,99.9,100.09,99.85,99.85,4105.0,91.8995,92.0743,91.8535,91.8535,4105.0
2015-11-13 14:00:00,99.8,100.11,99.75,99.85,6370.0,91.8075,92.0927,91.7615,91.8535,6370.0
2015-11-13 14:10:00,99.71,99.99,99.71,99.88,6102.0,91.7247,91.9823,91.7247,91.8811,6102.0
2015-11-13 14:20:00,99.86,99.95,99.59,99.59,3532.0,91.8627,91.9455,91.6143,91.6143,3532.0
2015-11-13 14:30:00,99.54,99.77,99.46,99.64,12235.0,91.5683,91.7799,91.4948,91.6603,12235.0
2015-11-13 14:40:00,99.74,99.74,99.34,99.34,6874.0,91.7523,91.7523,91.3844,91.3844,6874.0
2015-11-13 14:50:00,99.33,99.51,99.06,99.3,9120.0,91.3752,91.5408,91.1268,91.3476,9120.0
2015-11-13 15:00:00,99.33,99.61,99.32,99.52,3000.0,91.3752,91.6327,91.366,91.55,3000.0
2015-11-13 15:10:00,99.71,99.71,99.33,99.41,10278.0,91.7247,91.7247,91.3752,91.4488,10278.0
2015-11-13 15:20:00,99.42,99.45,99.09,99.35,7329.0,91.458,91.4856,91.1544,91.3936,7329.0
2015-11-13 15:30:00,99.31,99.55,99.28,99.47,11165.0,91.3568,91.5775,91.3292,91.504,11165.0
2015-11-13 15:40:00,99.46,99.57,99.17,99.23,18325.0,91.4948,91.5959,91.228,91.2832,18325.0
2015-11-13 15:50:00,99.21,99.34,99.1,99.19,48525.0,91.2648,91.3844,91.1636,91.2464,48525.0
2015-11-16 09:30:00,99.26,100.71,99.18,100.71,54425.0,91.3108,92.6446,91.2372,92.6446,54425.0
2015-11-16 09:40:00,100.43,100.85,99.87,100.34,53695.0,92.3871,92.7734,91.8719,92.3043,53695.0
2015-11-16 09:50:00,100.35,100.63,99.87,99.87,16308.0,92.3135,92.5711,91.8719,91.8719,16308.0
2015-11-16 10:00:00,99.9,100.9,99.84,100.63,30348.0,91.8995,92.8194,91.8443,92.5711,30348.0
2015-11-16 10:10:00,100.68,101.05,100.59,100.85,19106.0,92.6171,92.9574,92.5343,92.7734,19106.0
2015-11-16 10:20:00,100.85,101.32,100.73,101.0,10461.0,92.7734,93.2058,92.663,92.9114,10461.0
2015-11-16 10:30:00,100.96,101.14,100.81,101.14,21861.0,92.8746,93.0402,92.7366,93.0402,21861.0
2015-11-16 10:40:00,101.12,101.27,100.77,100.77,6339.0,93.0218,93.1598,92.6998,92.6998,6339.0
2015-11-16 10:50:00,100.85,101.01,99.72,99.72,39099.0,92.7734,92.9206,91.7339,91.7339,39099.0
2015-11-16 11:00:00,99.96,100.15,99.77,99.87,12517.0,91.9547,92.1295,91.7799,91.8719,12517.0
2015-11-16 11:10:00,99.88,99.99,99.42,99.5,11519.0,91.8811,91.9823,91.458,91.5316,11519.0
2015-11-16 11:20:00,99.58,99.78,99.58,99.69,12403.0,91.6051,91.7891,91.6051,91.7063,12403.0
2015-11-16 11:30:00,99.7,99.94,99.7,99.94,11609.0,91.7155,91.9363,91.7155,91.9363,11609.0
2015-11-16 11:40:00,99.8,99.98,99.46,99.97,9400.0,91.8075,91.9731,91.4948,91.9639,9400.0
2015-11-16 11:50:00,99.97,99.98,98.61,98.73,44480.0,91.9639,91.9731,90.7128,90.8232,44480.0
2015-11-16 12:00:00,98.78,99.37,98.76,99.16,7533.0,90.8692,91.412,90.8508,91.2188,7533.0
2015-11-16 12:10:00,99.27,99.28,99.06,99.22,7753.0,91.32,91.3292,91.1268,91.274,7753.0
2015-11-16 12:20:00,99.25,99.55,99.25,99.54,9518.0,91.3016,91.5775,91.3016,91.5683,9518.0
2015-11-16 12:30:00,99.56,99.84,99.48,99.74,11541.0,91.5867,91.8443,91.5132,91.7523,11541.0
2015-11-16 12:40:00,99.65,99.81,99.46,99.48,7903.0,91.6695,91.8167,91.4948,91.5132,7903.0
2015-11-16 12:50:00,99.59,99.59,99.27,99.36,9980.0,91.6143,91.6143,91.32,91.4028,9980.0
2015-11-16 13:00:00,99.36,99.45,99.18,99.25,2630.0,91.4028,91.4856,91.2372,91.3016,2630.0
2015-11-16 13:10:00,99.31,99.67,99.31,99.67,4165.0,91.3568,91.6879,91.3568,91.6879,4165.0
2015-11-16 13:20:00,99.7,99.81,99.61,99.74,4248.0,91.7155,91.8167,91.6327,91.7523,4248.0
2015-11-16 13:30:00,99.74,100.02,99.73,99.91,7995.0,91.7523,92.0099,91.7431,91.9087,7995.0
2015-11-16 13:40:00,99.93,100.28,99.88,100.28,4914.0,91.9271,92.2491,91.8811,92.2491,4914.0
2015-11-16 13:50:00,100.25,100.37,100.24,100.26,7048.0,92.2215,92.3319,92.2123,92.2307,7048.0
2015-11-16 14:00:00,100.38,100.45,100.3,100.3,5162.0,92.3411,92.4055,92.2675,92.2675,5162.0
2015-11-16 14:10:00,100.34,100.44,100.27,100.38,1600.0,92.3043,92.3963,92.2399,92.3411,1600.0
2015-11-16 14:20:00,100.34,100.41,100.31,100.32,500.0,92.3043,92.3687,92.2767,92.2859,500.0
2015-11-16 14:30:00,100.31,100.61,100.31,100.51,6086.0,92.2767,92.5527,92.2767,92.4607,6086.0
2015-11-16 14:40:00,100.53,100.6,100.44,100.52,3939.0,92.4791,92.5435,92.3963,92.4699,3939.0
2015-11-16 14:50:00,100.53,101.04,100.53,101.01,21069.0,92.4791,92.9482,92.4791,92.9206,21069.0
2015-11-16 15:00:00,101.07,101.5,100.95,101.22,37546.0,92.9758,93.3714,92.8654,93.1138,37546.0
2015-11-16 15:10:00,101.15,101.21,100.78,101.2,27670.0,93.0494,93.1046,92.709,93.0954,27670.0
2015-11-16 15:20:00,101.16,101.36,101.07,101.33,33949.0,93.0586,93.2426,92.9758,93.215,33949.0
2015-11-16 15:30:00,101.36,101.61,101.34,101.56,25494.0,93.2426,93.4726,93.2242,93.4266,25494.0
2015-11-16 15:40:00,101.57,101.64,101.38,101.6,29158.0,93.4358,93.5002,93.261,93.4634,29158.0
2015-11-16 15:50:00,101.59,101.72,101.47,101.67,69634.0,93.4542,93.5738,93.3438,93.5278,69634.0
2015-11-17 09:30:00,102.0,102.24,101.26,101.74,18775.0,93.8313,94.0521,93.1506,93.5922,18775.0
2015-11-17 09:40:00,101.75,101.85,101.21,101.57,8126.0,93.6014,93.6934,93.1046,93.4358,8126.0
2015-11-17 09:50:00,101.54,102.34,101.54,102.34,6144.0,93.4082,94.1441,93.4082,94.1441,6144.0
2015-11-17 10:00:00,102.27,102.44,101.54,102.03,12273.0,94.0797,94.2361,93.4082,93.8589,12273.0
2015-11-17 10:10:00,101.96,102.19,101.72,101.73,5299.0,93.7945,94.0061,93.5738,93.583,5299.0
2015-11-17 10:20:00,101.72,102.19,101.66,102.12,5878.0,93.5738,94.0061,93.5186,93.9417,5878.0
2015-11-17 10:30:00,102.11,102.4,101.94,102.39,10436.0,93.9325,94.1993,93.7761,94.1901,10436.0
2015-11-17 10:40:00,102.3,102.96,102.25,102.96,20486.0,94.1073,94.7145,94.0613,94.7145,20486.0
2015-11-17 10:50:00,102.87,102.91,102.6,102.6,7765.0,94.6317,94.6685,94.3833,94.3833,7765.0
2015-11-17 11:00:00,102.66,102.99,102.62,102.75,13660.0,94.4385,94.7421,94.4017,94.5213,13660.0
2015-11-17 11:10:00,102.87,102.87,102.63,102.7,8184.0,94.6317,94.6317,94.4109,94.4753,8184.0
2015-11-17 11:20:00,102.8,102.91,102.62,102.69,12655.0,94.5673,94.6685,94.4017,94.4661,12655.0
2015-11-17 11:30:00,102.7,102.78,102.22,102.22,8173.0,94.4753,94.5489,94.0337,94.0337,8173.0
2015-11-17 11:40:00,102.18,102.19,101.99,102.0,6531.0,93.9969,94.0061,93.8221,93.8313,6531.0
2015-11-17 11:50:00,102.03,102.47,102.03,102.25,21364.0,93.8589,94.2637,93.8589,94.0613,21364.0
2015-11-17 12:00:00,102.27,102.62,102.27,102.47,13310.0,94.0797,94.4017,94.0797,94.2637,13310.0
2015-11-17 12:10:00,102.43,102.58,102.4,102.47,12969.0,94.2269,94.3649,94.1993,94.2637,12969.0
2015-11-17 12:20:00,102.22,102.44,102.22,102.27,3394.0,94.0337,94.2361,94.0337,94.0797,3394.0
2015-11-17 12:30:00,102.4,102.4,101.99,102.11,3000.0,94.1993,94.1993,93.8221,93.9325,3000.0
2015-11-17 12:40:00,102.1,102.1,101.84,102.0,3581.0,93.9233,93.9233,93.6842,93.8313,3581.0
2015-11-17 12:50:00,102.02,102.23,101.85,102.23,13804.0,93.8497,94.0429,93.6934,94.0429,13804.0
2015-11-17 13:00:00,102.18,102.28,102.06,102.07,6290.0,93.9969,94.0889,93.8865,93.8957,6290.0
2015-11-17 13:10:00,102.15,102.21,101.95,101.99,3188.0,93.9693,94.0245,93.7853,93.8221,3188.0
2015-11-17 13:20:00,101.88,102.03,101.69,101.69,2016.0,93.7209,93.8589,93.5462,93.5462,2016.0
2015-11-17 13:30:00,101.6,101.77,101.5,101.64,4210.0,93.4634,93.6198,93.3714,93.5002,4210.0
2015-11-17 13:40:00,101.61,101.88,101.53,101.68,3574.0,93.4726,93.7209,93.399,93.537,3574.0
2015-11-17 13:50:00,101.63,101.89,101.59,101.89,3769.0,93.491,93.7301,93.4542,93.7301,3769.0
2015-11-17 14:00:00,101.79,102.23,101.59,102.23,6437.0,93.6382,94.0429,93.4542,94.0429,6437.0
2015-11-17 14:10:00,102.09,102.22,101.85,101.85,7879.0,93.9141,94.0337,93.6934,93.6934,7879.0
2015-11-17 14:20:00,101.91,101.91,101.64,101.8,11685.0,93.7485,93.7485,93.5002,93.6474,11685.0
2015-11-17 14:30:00,101.71,102.06,101.41,101.94,22855.0,93.5646,93.8865,93.2886,93.7761,22855.0
2015-11-17 14:40:00,101.95,102.07,101.4,101.48,7589.0,93.7853,93.8957,93.2794,93.353,7589.0
2015-11-17 14:50:00,101.48,101.6,101.29,101.6,5999.0,93.353,93.4634,93.1782,93.4634,5999.0
2015-11-17 15:00:00,101.52,101.52,101.25,101.43,7303.0,93.3898,93.3898,93.1414,93.307,7303.0
2015-11-17 15:10:00,101.37,101.48,101.14,101.22,10030.0,93.2518,93.353,93.0402,93.1138,10030.0
2015-11-17 15:20:00,101.15,101.26,101.0,101.1,28390.0,93.0494,93.1506,92.9114,93.0034,28390.0
2015-11-17 15:30:00,101.05,101.38,101.01,101.2,22846.0,92.9574,93.261,92.9206,93.0954,22846.0
2015-11-17 15:40:00,101.19,101.57,101.14,101.45,37648.0,93.0862,93.4358,93.0402,93.3254,37648.0
2015-11-17 15:50:00,101.45,101.66,101.36,101.6,95452.0,93.3254,93.5186,93.2426,93.4634,95452.0
2015-11-18 09:30:00,101.4,102.55,99.62,102.38,32383.0,93.2794,94.3373,91.6419,94.1809,32383.0
2015-11-18 09:40:00,102.01,103.0,101.71,102.5,19129.0,93.8405,94.7513,93.5646,94.2913,19129.0
2015-11-18 09:50:00,102.73,103.22,102.44,102.92,26065.0,94.5029,94.9536,94.2361,94.6777,26065.0
2015-11-18 10:00:00,102.91,103.03,102.48,102.58,34586.0,94.6685,94.7789,94.2729,94.3649,34586.0
2015-11-18 10:10:00,102.54,102.61,102.12,102.12,9760.0,94.3281,94.3925,93.9417,93.9417,9760.0
2015-11-18 10:20:00,102.13,102.32,101.85,101.96,11965.0,93.9509,94.1257,93.6934,93.7945,11965.0
2015-11-18 10:30:00,101.91,102.21,101.76,102.02,18432.0,93.7485,94.0245,93.6106,93.8497,18432.0
2015-11-18 10:40:00,102.2,102.68,102.12,102.4,69379.0,94.0153,94.4569,93.9417,94.1993,69379.0
2015-11-18 10:50:00,102.44,102.5,102.09,102.2,8528.0,94.2361,94.2913,93.9141,94.0153,8528.0
2015-11-18 11:00:00,102.19,102.34,102.03,102.19,8420.0,94.0061,94.1441,93.8589,94.0061,8420.0
2015-11-18 11:10:00,102.19,102.28,101.88,101.88,22600.0,94.0061,94.0889,93.7209,93.7209,22600.0
2015-11-18 11:20:00,101.91,102.29,101.88,102.07,17924.0,93.7485,94.0981,93.7209,93.8957,17924.0
2015-11-18 11:30:00,102.11,102.28,102.06,102.12,10770.0,93.9325,94.0889,93.8865,93.9417,10770.0
2015-11-18 11:40:00,102.08,102.31,102.05,102.15,13415.0,93.9049,94.1165,93.8773,93.9693,13415.0
2015-11-18 11:50:00,102.22,102.28,102.05,102.28,14120.0,94.0337,94.0889,93.8773,94.0889,14120.0
2015-11-18 12:00:00,102.34,102.36,102.1,102.1,4340.0,94.1441,94.1625,93.9233,93.9233,4340.0
2015-11-18 12:10:00,102.11,102.55,102.11,102.55,11000.0,93.9325,94.3373,93.9325,94.3373,11000.0
2015-11-18 12:20:00,102.55,102.61,102.25,102.45,3900.0,94.3373,94.3925,94.0613,94.2453,3900.0
2015-11-18 12:30:00,102.46,102.51,102.36,102.51,3900.0,94.2545,94.3005,94.1625,94.3005,3900.0
2015-11-18 12:40:00,102.44,102.46,102.27,102.42,3780.0,94.2361,94.2545,94.0797,94.2177,3780.0
2015-11-18 12:50:00,102.49,102.61,102.44,102.61,5894.0,94.2821,94.3925,94.2361,94.3925,5894.0
2015-11-18 13:00:00,102.56,102.6,102.5,102.59,5544.0,94.3465,94.3833,94.2913,94.3741,5544.0
2015-11-18 13:10:00,102.55,103.0,102.46,102.57,8105.0,94.3373,94.7513,94.2545,94.3557,8105.0
2015-11-18 13:20:00,102.7,102.86,102.6,102.82,4227.0,94.4753,94.6225,94.3833,94.5857,4227.0
2015-11-18 13:30:00,102.83,103.0,102.81,102.99,3476.0,94.5949,94.7513,94.5765,94.7421,3476.0
2015-11-18 13:40:00,102.89,103.14,102.88,102.92,9154.0,94.6501,94.88,94.6409,94.6777,9154.0
2015-11-18 13:50:00,102.94,102.94,102.66,102.78,10639.0,94.6961,94.6961,94.4385,94.5489,10639.0
2015-11-18 14:00:00,102.77,103.14,102.55,103.09,13201.0,94.5397,94.88,94.3373,94.834,13201.0
2015-11-18 14:10:00,103.0,103.36,102.85,102.85,11319.0,94.7513,95.0824,94.6133,94.6133,11319.0
2015-11-18 14:20:00,102.93,103.0,102.66,102.9,6825.0,94.6869,94.7513,94.4385,94.6593,6825.0
2015-11-18 14:30:00,102.78,102.95,102.69,102.78,14821.0,94.5489,94.7053,94.4661,94.5489,14821.0
2015-11-18 14:40:00,102.74,102.97,102.74,102.88,4441.0,94.5121,94.7237,94.5121,94.6409,4441.0
2015-11-18 14:50:00,102.87,103.09,102.83,103.0,8899.0,94.6317,94.834,94.5949,94.7513,8899.0
2015-11-18 15:00:00,103.13,103.15,102.88,102.92,9058.0,94.8708,94.8892,94.6409,94.6777,9058.0
2015-11-18 15:10:00,102.96,102.96,102.78,102.8,26490.0,94.7145,94.7145,94.5489,94.5673,26490.0
2015-11-18 15:20:00,102.78,102.8,102.62,102.63,20024.0,94.5489,94.5673,94.4017,94.4109,20024.0
2015-11-18 15:30:00,102.67,102.7,102.58,102.67,41104.0,94.4477,94.4753,94.3649,94.4477,41104.0
2015-11-18 15:40:00,102.67,103.08,102.66,102.96,48134.0,94.4477,94.8248,94.4385,94.7145,48134.0
2015-11-18 15:50:00,102.99,103.16,102.97,103.06,90384.0,94.7421,94.8984,94.7237,94.8064,90384.0
2015-11-19 09:30:00,103.65,103.94,103.17,103.47,24880.0,95.3492,95.616,94.9076,95.1836,24880.0
2015-11-19 09:40:00,103.55,104.76,103.55,104.75,30738.0,95.2572,96.3703,95.2572,96.3611,30738.0
2015-11-19 09:50:00,104.75,105.0,104.29,104.64,35591.0,96.3611,96.5911,95.9379,96.2599,35591.0
2015-11-19 10:00:00,104.48,104.66,104.23,104.6,16046.0,96.1127,96.2783,95.8828,96.2231,16046.0
2015-11-19 10:10:00,104.6,104.98,104.52,104.68,24217.0,96.2231,96.5727,96.1495,96.2967,24217.0
2015-11-19 10:20:00,104.63,105.22,104.63,105.09,28976.0,96.2507,96.7935,96.2507,96.6739,28976.0
2015-11-19 10:30:00,105.17,105.24,104.77,105.17,51500.0,96.7475,96.8119,96.3795,96.7475,51500.0
2015-11-19 10:40:00,105.18,105.73,105.14,105.64,31801.0,96.7567,97.2626,96.7199,97.1798,31801.0
2015-11-19 10:50:00,105.6,105.64,105.26,105.49,11417.0,97.143,97.1798,96.8303,97.0418,11417.0
2015-11-19 11:00:00,105.54,105.75,105.5,105.71,20389.0,97.0878,97.281,97.051,97.2442,20389.0
2015-11-19 11:10:00,105.72,105.77,105.6,105.69,12099.0,97.2534,97.2994,97.143,97.2258,12099.0
2015-11-19 11:20:00,105.65,105.68,105.42,105.46,6626.0,97.189,97.2166,96.9774,97.0142,6626.0
2015-11-19 11:30:00,105.37,105.39,105.09,105.17,3300.0,96.9315,96.9499,96.6739,96.7475,3300.0
2015-11-19 11:40:00,105.17,105.37,105.12,105.22,6891.0,96.7475,96.9315,96.7015,96.7935,6891.0
2015-11-19 11:50:00,105.26,105.39,105.08,105.13,29221.0,96.8303,96.9499,96.6647,96.7107,29221.0
2015-11-19 12:00:00,105.08,105.24,104.96,105.06,16320.0,96.6647,96.8119,96.5543,96.6463,16320.0
2015-11-19 12:10:00,105.06,105.2,104.9,105.16,23946.0,96.6463,96.7751,96.4991,96.7383,23946.0
2015-11-19 12:20:00,105.09,105.19,105.06,105.15,15422.0,96.6739,96.7659,96.6463,96.7291,15422.0
2015-11-19 12:30:00,105.17,105.62,105.12,105.39,17100.0,96.7475,97.1614,96.7015,96.9499,17100.0
2015-11-19 12:40:00,105.34,105.34,105.19,105.23,9781.0,96.9039,96.9039,96.7659,96.8027,9781.0
2015-11-19 12:50:00,105.23,105.29,105.11,105.17,5839.0,96.8027,96.8579,96.6923,96.7475,5839.0
2015-11-19 13:00:00,105.18,105.34,105.11,105.3,8588.0,96.7567,96.9039,96.6923,96.8671,8588.0
2015-11-19 13:10:00,105.33,105.48,105.32,105.4,5777.0,96.8947,97.0326,96.8855,96.9591,5777.0
2015-11-19 13:20:00,105.43,105.45,105.2,105.22,17000.0,96.9866,97.005,96.7751,96.7935,17000.0
2015-11-19 13:30:00,105.2,105.29,105.11,105.2,15667.0,96.7751,96.8579,96.6923,96.7751,15667.0
2015-11-19 13:40:00,105.17,105.35,105.17,105.3,3410.0,96.7475,96.9131,96.7475,96.8671,3410.0
2015-11-19 13:50:00,105.33,105.37,105.25,105.33,6552.0,96.8947,96.9315,96.8211,96.8947,6552.0
2015-11-19 14:00:00,105.28,105.31,105.03,105.03,19249.0,96.8487,96.8763,96.6187,96.6187,19249.0
2015-11-19 14:10:00,105.02,105.04,104.9,105.0,12315.0,96.6095,96.6279,96.4991,96.5911,12315.0
2015-11-19 14:20:00,104.97,104.98,104.79,104.97,6571.0,96.5635,96.5727,96.3979,96.5635,6571.0
2015-11-19 14:30:00,104.97,105.11,104.97,104.99,4100.0,96.5635,96.6923,96.5635,96.5819,4100.0
2015-11-19 14:40:00,104.99,105.01,104.92,105.01,5967.0,96.5819,96.6003,96.5175,96.6003,5967.0
2015-11-19 14:50:00,105.0,105.04,104.95,104.96,8055.0,96.5911,96.6279,96.5451,96.5543,8055.0
2015-11-19 15:00:00,104.96,105.01,104.89,104.96,7709.0,96.5543,96.6003,96.4899,96.5543,7709.0
2015-11-19 15:10:00,104.9,105.08,104.88,105.04,10648.0,96.4991,96.6647,96.4807,96.6279,10648.0
2015-11-19 15:20:00,105.04,105.04,104.93,105.0,29070.0,96.6279,96.6279,96.5267,96.5911,29070.0
2015-11-19 15:30:00,105.02,105.03,104.8,104.81,38070.0,96.6095,96.6187,96.4071,96.4163,38070.0
2015-11-19 15:40:00,104.79,104.82,104.54,104.56,50902.0,96.3979,96.4255,96.1679,96.1863,50902.0
2015-11-19 15:50:00,104.52,104.77,104.52,104.73,61158.0,96.1495,96.3795,96.1495,96.3427,61158.0
2015-11-20 09:30:00,105.08,105.97,105.08,105.7,49695.0,96.7561,97.5756,96.7561,97.327,49695.0
2015-11-20 09:40:00,105.79,105.92,105.36,105.36,11573.0,97.4099,97.5296,97.0139,97.0139,11573.0
2015-11-20 09:50:00,105.39,105.7,105.15,105.49,18580.0,97.0416,97.327,96.8206,97.1337,18580.0
2015-11-20 10:00:00,105.52,105.52,104.75,104.85,24022.0,97.1613,97.1613,96.4523,96.5443,24022.0
2015-11-20 10:10:00,105.0,105.27,104.82,105.26,9786.0,96.6825,96.9311,96.5167,96.9219,9786.0
2015-11-20 10:20:00,105.19,105.37,105.06,105.34,11424.0,96.8574,97.0232,96.7377,96.9955,11424.0
2015-11-20 10:30:00,105.33,105.61,105.3,105.61,10084.0,96.9863,97.2441,96.9587,97.2441,10084.0
2015-11-20 10:40:00,105.59,105.76,105.55,105.68,13985.0,97.2257,97.3823,97.1889,97.3086,13985.0
2015-11-20 10:50:00,105.65,105.81,105.37,105.45,13733.0,97.281,97.4283,97.0232,97.0968,13733.0
2015-11-20 11:00:00,105.45,105.74,105.44,105.74,7800.0,97.0968,97.3638,97.0876,97.3638,7800.0
2015-11-20 11:10:00,105.74,105.97,105.73,105.95,7674.0,97.3638,97.5756,97.3546,97.5572,7674.0
2015-11-20 11:20:00,105.99,106.0,105.84,105.84,11931.0,97.594,97.6033,97.4559,97.4559,11931.0
2015-11-20 11:30:00,105.89,105.96,105.71,105.92,10601.0,97.502,97.5664,97.3362,97.5296,10601.0
2015-11-20 11:40:00,105.93,106.0,105.78,105.9,5894.0,97.5388,97.6033,97.4007,97.5112,5894.0
2015-11-20 11:50:00,105.9,105.99,105.82,105.97,8088.0,97.5112,97.594,97.4375,97.5756,8088.0
2015-11-20 12:00:00,105.94,105.94,105.76,105.84,10768.0,97.548,97.548,97.3823,97.4559,10768.0
2015-11-20 12:10:00,105.87,105.92,105.63,105.63,9442.0,97.4836,97.5296,97.2626,97.2626,9442.0
2015-11-20 12:20:00,105.64,105.72,105.53,105.72,6536.0,97.2718,97.3454,97.1705,97.3454,6536.0
2015-11-20 12:30:00,105.68,105.81,105.64,105.65,6469.0,97.3086,97.4283,97.2718,97.281,6469.0
2015-11-20 12:40:00,105.68,105.72,105.58,105.59,6700.0,97.3086,97.3454,97.2165,97.2257,6700.0
2015-11-20 12:50:00,105.57,105.69,105.43,105.69,7151.0,97.2073,97.3178,97.0784,97.3178,7151.0
2015-11-20 13:00:00,105.62,105.88,105.62,105.76,11200.0,97.2534,97.4928,97.2534,97.3823,11200.0
2015-11-20 13:10:00,105.75,105.85,105.59,105.85,7554.0,97.3731,97.4651,97.2257,97.4651,7554.0
2015-11-20 13:20:00,105.86,105.96,105.8,105.96,9295.0,97.4743,97.5664,97.4191,97.5664,9295.0
2015-11-20 13:30:00,105.96,105.96,105.64,105.79,9991.0,97.5664,97.5664,97.2718,97.4099,9991.0
2015-11-20 13:40:00,105.82,105.97,105.76,105.9,7978.0,97.4375,97.5756,97.3823,97.5112,7978.0
2015-11-20 13:50:00,105.86,105.99,105.79,105.88,11800.0,97.4743,97.594,97.4099,97.4928,11800.0
2015-11-20 14:00:00,105.87,105.93,105.71,105.81,15110.0,97.4836,97.5388,97.3362,97.4283,15110.0
2015-11-20 14:10:00,105.89,105.91,105.74,105.85,11400.0,97.502,97.5204,97.3638,97.4651,11400.0
2015-11-20 14:20:00,105.86,105.97,105.76,105.97,11703.0,97.4743,97.5756,97.3823,97.5756,11703.0
2015-11-20 14:30:00,105.95,105.99,105.87,105.97,11175.0,97.5572,97.594,97.4836,97.5756,11175.0
2015-11-20 14:40:00,105.95,105.95,105.72,105.75,39882.0,97.5572,97.5572,97.3454,97.3731,39882.0
2015-11-20 14:50:00,105.76,105.8,105.27,105.31,19231.0,97.3823,97.4191,96.9311,96.9679,19231.0
2015-11-20 15:00:00,105.34,105.52,105.15,105.24,13950.0,96.9955,97.1613,96.8206,96.9035,13950.0
2015-11-20 15:10:00,105.25,105.36,105.24,105.25,14303.0,96.9127,97.0139,96.9035,96.9127,14303.0
2015-11-20 15:20:00,105.23,105.3,105.12,105.12,23321.0,96.8942,96.9587,96.793,96.793,23321.0
2015-11-20 15:30:00,105.16,105.54,105.15,105.47,27561.0,96.8298,97.1797,96.8206,97.1152,27561.0
2015-11-20 15:40:00,105.44,105.86,105.41,105.71,41490.0,97.0876,97.4743,97.06,97.3362,41490.0
2015-11-20 15:50:00,105.69,105.8,105.57,105.69,58566.0,97.3178,97.4191,97.2073,97.3178,58566.0
2015-11-23 09:30:00,105.78,106.48,105.78,106.41,9044.0,97.4007,98.0452,97.4007,97.9808,9044.0
2015-11-23 09:40:00,106.37,106.5,106.22,106.46,11187.0,97.9439,98.0636,97.8058,98.0268,11187.0
2015-11-23 09:50:00,106.44,106.84,106.4,106.52,21568.0,98.0084,98.3767,97.9716,98.0821,21568.0
2015-11-23 10:00:00,106.53,106.59,105.98,106.14,27430.0,98.0913,98.1465,97.5848,97.7322,27430.0
2015-11-23 10:10:00,106.14,106.52,106.14,106.48,10694.0,97.7322,98.0821,97.7322,98.0452,10694.0
2015-11-23 10:20:00,106.45,106.69,106.4,106.44,14546.0,98.0176,98.2386,97.9716,98.0084,14546.0
2015-11-23 10:30:00,106.44,106.57,106.4,106.57,5180.0,98.0084,98.1281,97.9716,98.1281,5180.0
2015-11-23 10:40:00,106.56,106.67,106.37,106.67,10709.0,98.1189,98.2202,97.9439,98.2202,10709.0
2015-11-23 10:50:00,106.66,106.68,106.46,106.47,11798.0,98.211,98.2294,98.0268,98.036,11798.0
2015-11-23 11:00:00,106.46,106.6,106.28,106.35,18960.0,98.0268,98.1557,97.8611,97.9255,18960.0
2015-11-23 11:10:00,106.35,106.36,105.98,105.98,24757.0,97.9255,97.9347,97.5848,97.5848,24757.0
2015-11-23 11:20:00,105.98,105.98,105.73,105.75,14184.0,97.5848,97.5848,97.3546,97.3731,14184.0
2015-11-23 11:30:00,105.74,105.76,105.55,105.59,15062.0,97.3638,97.3823,97.1889,97.2257,15062.0
2015-11-23 11:40:00,105.58,105.62,105.39,105.39,12316.0,97.2165,97.2534,97.0416,97.0416,12316.0
2015-11-23 11:50:00,105.33,105.44,105.17,105.19,8878.0,96.9863,97.0876,96.839,96.8574,8878.0
2015-11-23 12:00:00,105.19,105.26,104.99,105.02,7411.0,96.8574,96.9219,96.6733,96.7009,7411.0
2015-11-23 12:10:00,105.0,105.04,104.85,104.94,6729.0,96.6825,96.7193,96.5443,96.6272,6729.0
2015-11-23 12:20:00,104.9,104.9,104.64,104.7,6423.0,96.5904,96.5904,96.351,96.4062,6423.0
2015-11-23 12:30:00,104.7,104.77,104.64,104.73,6228.0,96.4062,96.4707,96.351,96.4339,6228.0
2015-11-23 12:40:00,104.7,105.0,104.7,105.0,28146.0,96.4062,96.6825,96.4062,96.6825,28146.0
2015-11-23 12:50:00,105.0,105.07,104.96,104.98,7300.0,96.6825,96.7469,96.6456,96.6641,7300.0
2015-11-23 13:00:00,105.03,105.11,104.99,105.05,4950.0,96.7101,96.7838,96.6733,96.7285,4950.0
2015-11-23 13:10:00,105.05,105.05,104.93,104.97,4133.0,96.7285,96.7285,96.618,96.6548,4133.0
2015-11-23 13:20:00,104.98,104.98,104.87,104.88,1987.0,96.6641,96.6641,96.5628,96.572,1987.0
2015-11-23 13:30:00,104.83,104.97,104.75,104.97,2100.0,96.5259,96.6548,96.4523,96.6548,2100.0
2015-11-23 13:40:00,104.92,105.01,104.92,105.01,3961.0,96.6088,96.6917,96.6088,96.6917,3961.0
2015-11-23 13:50:00,105.01,105.07,104.92,104.92,9509.0,96.6917,96.7469,96.6088,96.6088,9509.0
2015-11-23 14:00:00,104.98,105.08,104.89,104.89,11197.0,96.6641,96.7561,96.5812,96.5812,11197.0
2015-11-23 14:10:00,104.92,104.97,104.79,104.91,7761.0,96.6088,96.6548,96.4891,96.5996,7761.0
2015-11-23 14:20:00,104.84,105.01,104.75,104.99,28092.0,96.5351,96.6917,96.4523,96.6733,28092.0
2015-11-23 14:30:00,104.94,105.04,104.88,104.88,10498.0,96.6272,96.7193,96.572,96.572,10498.0
2015-11-23 14:40:00,104.93,105.03,104.89,104.93,10085.0,96.618,96.7101,96.5812,96.618,10085.0
2015-11-23 14:50:00,104.94,105.15,104.91,105.13,16800.0,96.6272,96.8206,96.5996,96.8022,16800.0
2015-11-23 15:00:00,105.11,105.34,105.08,105.27,19080.0,96.7838,96.9955,96.7561,96.9311,19080.0
2015-11-23 15:10:00,105.35,105.41,105.29,105.39,8777.0,97.0047,97.06,96.9495,97.0416,8777.0
2015-11-23 15:20:00,105.4,105.58,105.33,105.41,19116.0,97.0508,97.2165,96.9863,97.06,19116.0
2015-11-23 15:30:00,105.44,105.47,105.35,105.38,23370.0,97.0876,97.1152,97.0047,97.0324,23370.0
2015-11-23 15:40:00,105.39,105.58,105.32,105.55,28094.0,97.0416,97.2165,96.9771,97.1889,28094.0
2015-11-23 15:50:00,105.53,105.56,105.41,105.52,63253.0,97.1705,97.1981,97.06,97.1613,63253.0
2015-11-24 09:30:00,104.59,105.16,104.59,105.1,12825.0,96.3049,96.8298,96.3049,96.7745,12825.0
2015-11-24 09:40:00,105.05,105.72,105.0,105.0,26426.0,96.7285,97.3454,96.6825,96.6825,26426.0
2015-11-24 09:50:00,105.09,105.49,105.0,105.0,8732.0,96.7653,97.1337,96.6825,96.6825,8732.0
2015-11-24 10:00:00,105.0,105.0,104.5,104.65,20875.0,96.6825,96.6825,96.2221,96.3602,20875.0
2015-11-24 10:10:00,104.65,104.67,104.35,104.52,13338.0,96.3602,96.3786,96.084,96.2405,13338.0
2015-11-24 10:20:00,104.44,104.55,104.19,104.19,6100.0,96.1668,96.2681,95.9366,95.9366,6100.0
2015-11-24 10:30:00,104.19,104.24,103.97,104.24,8957.0,95.9366,95.9827,95.7341,95.9827,8957.0
2015-11-24 10:40:00,104.21,104.23,103.94,103.94,2900.0,95.955,95.9735,95.7064,95.7064,2900.0
2015-11-24 10:50:00,103.84,103.97,103.73,103.73,12393.0,95.6144,95.7341,95.5131,95.5131,12393.0
2015-11-24 11:00:00,103.78,103.96,103.72,103.86,8700.0,95.5591,95.7249,95.5039,95.6328,8700.0
2015-11-24 11:10:00,103.87,104.19,103.87,104.08,19833.0,95.642,95.9366,95.642,95.8353,19833.0
2015-11-24 11:20:00,104.06,104.66,103.91,104.61,20806.0,95.8169,96.3694,95.6788,96.3234,20806.0
2015-11-24 11:30:00,104.64,105.13,104.58,104.95,20667.0,96.351,96.8022,96.2957,96.6364,20667.0
2015-11-24 11:40:00,104.99,105.01,104.62,104.63,17538.0,96.6733,96.6917,96.3326,96.3418,17538.0
2015-11-24 11:50:00,104.78,104.94,104.61,104.94,13978.0,96.4799,96.6272,96.3234,96.6272,13978.0
2015-11-24 12:00:00,104.91,104.99,104.7,104.7,8945.0,96.5996,96.6733,96.4062,96.4062,8945.0
2015-11-24 12:10:00,104.77,104.84,104.54,104.54,5219.0,96.4707,96.5351,96.2589,96.2589,5219.0
2015-11-24 12:20:00,104.54,104.83,104.51,104.8,6062.0,96.2589,96.5259,96.2313,96.4983,6062.0
2015-11-24 12:30:00,104.78,104.85,104.7,104.81,5192.0,96.4799,96.5443,96.4062,96.5075,5192.0
2015-11-24 12:40:00,104.8,104.83,104.67,104.71,5717.0,96.4983,96.5259,96.3786,96.4154,5717.0
2015-11-24 12:50:00,104.79,104.93,104.78,104.86,6521.0,96.4891,96.618,96.4799,96.5536,6521.0
2015-11-24 13:00:00,104.9,105.02,104.87,104.99,12001.0,96.5904,96.7009,96.5628,96.6733,12001.0
2015-11-24 13:10:00,105.0,105.0,104.77,104.77,5450.0,96.6825,96.6825,96.4707,96.4707,5450.0
2015-11-24 13:20:00,104.83,105.01,104.75,104.85,25300.0,96.5259,96.6917,96.4523,96.5443,25300.0
2015-11-24 13:30:00,104.82,105.0,104.79,104.95,6321.0,96.5167,96.6825,96.4891,96.6364,6321.0
2015-11-24 13:40:00,104.95,105.0,104.91,104.94,13545.0,96.6364,96.6825,96.5996,96.6272,13545.0
2015-11-24 13:50:00,104.97,105.0,104.74,104.9,6918.0,96.6548,96.6825,96.4431,96.5904,6918.0
2015-11-24 14:00:00,104.94,105.05,104.89,104.95,20255.0,96.6272,96.7285,96.5812,96.6364,20255.0
2015-11-24 14:10:00,104.95,104.95,104.73,104.82,5759.0,96.6364,96.6364,96.4339,96.5167,5759.0
2015-11-24 14:20:00,104.9,105.0,104.83,104.97,16817.0,96.5904,96.6825,96.5259,96.6548,16817.0
2015-11-24 14:30:00,104.98,105.03,104.85,105.0,32165.0,96.6641,96.7101,96.5443,96.6825,32165.0
2015-11-24 14:40:00,105.0,105.29,104.98,105.26,22350.0,96.6825,96.9495,96.6641,96.9219,22350.0
2015-11-24 14:50:00,105.25,105.65,105.25,105.56,24253.0,96.9127,97.281,96.9127,97.1981,24253.0
2015-11-24 15:00:00,105.61,105.61,105.35,105.4,13089.0,97.2441,97.2441,97.0047,97.0508,13089.0
2015-11-24 15:10:00,105.36,105.43,105.3,105.31,15461.0,97.0139,97.0784,96.9587,96.9679,15461.0
2015-11-24 15:20:00,105.33,105.4,105.03,105.06,16731.0,96.9863,97.0508,96.7101,96.7377,16731.0
2015-11-24 15:30:00,105.07,105.07,104.69,104.73,30429.0,96.7469,96.7469,96.397,96.4339,30429.0
2015-11-24 15:40:00,104.7,104.8,104.62,104.69,28243.0,96.4062,96.4983,96.3326,96.397,28243.0
2015-11-24 15:50:00,104.71,104.8,104.6,104.74,66587.0,96.4154,96.4983,96.3142,96.4431,66587.0
2015-11-25 09:30:00,104.55,105.02,104.21,104.21,29923.0,96.2681,96.7009,95.955,95.955,29923.0
2015-11-25 09:40:00,104.18,104.38,103.92,104.38,3106.0,95.9274,96.1116,95.688,96.1116,3106.0
2015-11-25 09:50:00,104.25,104.66,104.11,104.56,11836.0,95.9919,96.3694,95.863,96.2773,11836.0
2015-11-25 10:00:00,104.69,104.87,104.34,104.77,16198.0,96.397,96.5628,96.0747,96.4707,16198.0
2015-11-25 10:10:00,104.97,104.97,104.68,104.81,3657.0,96.6548,96.6548,96.3878,96.5075,3657.0
2015-11-25 10:20:00,104.86,105.0,104.81,104.81,3142.0,96.5536,96.6825,96.5075,96.5075,3142.0
2015-11-25 10:30:00,104.85,104.98,104.65,104.75,14500.0,96.5443,96.6641,96.3602,96.4523,14500.0
2015-11-25 10:40:00,104.84,104.84,104.53,104.64,2609.0,96.5351,96.5351,96.2497,96.351,2609.0
2015-11-25 10:50:00,104.7,104.73,104.46,104.68,8444.0,96.4062,96.4339,96.1852,96.3878,8444.0
2015-11-25 11:00:00,104.74,104.75,104.62,104.69,5918.0,96.4431,96.4523,96.3326,96.397,5918.0
2015-11-25 11:10:00,104.68,104.75,104.54,104.69,3700.0,96.3878,96.4523,96.2589,96.397,3700.0
2015-11-25 11:20:00,104.67,104.74,104.47,104.62,7725.0,96.3786,96.4431,96.1945,96.3326,7725.0
2015-11-25 11:30:00,104.6,104.68,104.41,104.5,6335.0,96.3142,96.3878,96.1392,96.2221,6335.0
2015-11-25 11:40:00,104.5,104.65,104.48,104.64,1100.0,96.2221,96.3602,96.2037,96.351,1100.0
2015-11-25 11:50:00,104.66,104.72,104.6,104.65,5650.0,96.3694,96.4246,96.3142,96.3602,5650.0
2015-11-25 12:00:00,104.68,104.68,104.54,104.55,8717.0,96.3878,96.3878,96.2589,96.2681,8717.0
2015-11-25 12:10:00,104.53,104.59,104.4,104.55,7758.0,96.2497,96.3049,96.13,96.2681,7758.0
2015-11-25 12:20:00,104.5,104.56,104.13,104.36,18020.0,96.2221,96.2773,95.8814,96.0932,18020.0
2015-11-25 12:30:00,104.4,104.54,104.36,104.41,3400.0,96.13,96.2589,96.0932,96.1392,3400.0
2015-11-25 12:40:00,104.38,104.46,104.34,104.36,3685.0,96.1116,96.1852,96.0747,96.0932,3685.0
2015-11-25 12:50:00,104.42,104.43,104.31,104.37,6001.0,96.1484,96.1576,96.0471,96.1024,6001.0
2015-11-25 13:00:00,104.31,104.35,104.19,104.22,2766.0,96.0471,96.084,95.9366,95.9643,2766.0
2015-11-25 13:10:00,104.21,104.21,103.96,103.96,5250.0,95.955,95.955,95.7249,95.7249,5250.0
2015-11-25 13:20:00,103.96,103.96,103.77,103.87,5064.0,95.7249,95.7249,95.5499,95.642,5064.0
2015-11-25 13:30:00,103.85,103.94,103.82,103.86,2100.0,95.6236,95.7064,95.5959,95.6328,2100.0
2015-11-25 13:40:00,103.79,103.85,103.37,103.46,12898.0,95.5683,95.6236,95.1816,95.2645,12898.0
2015-11-25 13:50:00,103.42,103.63,103.42,103.62,6900.0,95.2276,95.421,95.2276,95.4118,6900.0
2015-11-25 14:00:00,103.57,103.62,103.21,103.27,15498.0,95.3657,95.4118,95.0343,95.0895,15498.0
2015-11-25 14:10:00,103.31,103.31,102.94,103.22,29925.0,95.1263,95.1263,94.7856,95.0435,29925.0
2015-11-25 14:20:00,103.26,103.39,103.2,103.28,11274.0,95.0803,95.2,95.0251,95.0987,11274.0
2015-11-25 14:30:00,103.26,103.46,103.24,103.35,9613.0,95.0803,95.2645,95.0619,95.1632,9613.0
2015-11-25 14:40:00,103.41,103.43,103.32,103.38,7488.0,95.2184,95.2368,95.1355,95.1908,7488.0
2015-11-25 14:50:00,103.51,103.56,103.41,103.56,7696.0,95.3105,95.3565,95.2184,95.3565,7696.0
2015-11-25 15:00:00,103.6,103.81,103.6,103.8,8895.0,95.3934,95.5867,95.3934,95.5775,8895.0
2015-11-25 15:10:00,103.79,103.86,103.79,103.8,8215.0,95.5683,95.6328,95.5683,95.5775,8215.0
2015-11-25 15:20:00,103.86,103.86,103.66,103.72,17396.0,95.6328,95.6328,95.4486,95.5039,17396.0
2015-11-25 15:30:00,103.75,103.75,103.55,103.58,23352.0,95.5315,95.5315,95.3473,95.375,23352.0
2015-11-25 15:40:00,103.6,103.61,103.42,103.52,33322.0,95.3934,95.4026,95.2276,95.3197,33322.0
2015-11-25 15:50:00,103.51,103.53,103.35,103.42,84814.0,95.3105,95.3289,95.1632,95.2276,84814.0
2015-11-27 09:30:00,103.72,103.93,103.22,103.93,7576.0,95.5039,95.6972,95.0435,95.6972,7576.0
2015-11-27 09:40:00,103.91,104.17,103.56,103.84,11540.0,95.6788,95.9182,95.3565,95.6144,11540.0
2015-11-27 09:50:00,103.82,104.15,103.81,103.88,6315.0,95.5959,95.8998,95.5867,95.6512,6315.0
2015-11-27 10:00:00,103.88,103.88,103.54,103.79,3178.0,95.6512,95.6512,95.3381,95.5683,3178.0
2015-11-27 10:10:00,104.03,104.03,103.8,103.97,3153.0,95.7893,95.7893,95.5775,95.7341,3153.0
2015-11-27 10:20:00,103.9,104.03,103.75,103.84,6554.0,95.6696,95.7893,95.5315,95.6144,6554.0
2015-11-27 10:30:00,103.91,104.0,103.64,103.65,4601.0,95.6788,95.7617,95.4302,95.4394,4601.0
2015-11-27 10:40:00,103.67,103.78,103.57,103.66,12405.0,95.4578,95.5591,95.3657,95.4486,12405.0
2015-11-27 10:50:00,103.67,103.72,103.49,103.56,4200.0,95.4578,95.5039,95.2921,95.3565,4200.0
2015-11-27 11:00:00,103.74,104.05,103.66,103.88,8551.0,95.5223,95.8077,95.4486,95.6512,8551.0
2015-11-27 11:10:00,103.98,103.98,103.84,103.93,5403.0,95.7433,95.7433,95.6144,95.6972,5403.0
2015-11-27 11:20:00,103.99,104.03,103.77,103.91,4892.0,95.7525,95.7893,95.5499,95.6788,4892.0
2015-11-27 11:30:00,103.9,104.01,103.66,103.66,6300.0,95.6696,95.7709,95.4486,95.4486,6300.0
2015-11-27 11:40:00,103.64,103.74,103.6,103.62,5600.0,95.4302,95.5223,95.3934,95.4118,5600.0
2015-11-27 11:50:00,103.68,103.81,103.64,103.77,3876.0,95.467,95.5867,95.4302,95.5499,3876.0
2015-11-27 12:00:00,103.8,103.92,103.69,103.8,6400.0,95.5775,95.688,95.4762,95.5775,6400.0
2015-11-27 12:10:00,103.92,104.0,103.8,104.0,12390.0,95.688,95.7617,95.5775,95.7617,12390.0
2015-11-27 12:20:00,104.03,104.32,103.99,104.3,11671.0,95.7893,96.0563,95.7525,96.0379,11671.0
2015-11-27 12:30:00,104.35,104.38,103.99,104.05,11795.0,96.084,96.1116,95.7525,95.8077,11795.0
2015-11-27 12:40:00,104.04,104.37,104.01,104.3,17021.0,95.7985,96.1024,95.7709,96.0379,17021.0
2015-11-27 12:50:00,104.29,104.4,103.96,103.98,26316.0,96.0287,96.13,95.7249,95.7433,26316.0
2015-11-30 09:30:00,104.0,104.44,103.63,103.78,16975.0,95.7617,96.1668,95.421,95.5591,16975.0
2015-11-30 09:40:00,103.63,104.06,103.47,103.56,13964.0,95.421,95.8169,95.2737,95.3565,13964.0
2015-11-30 09:50:00,103.63,103.82,103.24,103.37,9358.0,95.421,95.5959,95.0619,95.1816,9358.0
2015-11-30 10:00:00,103.38,103.45,102.98,102.98,16497.0,95.1908,95.2552,94.8225,94.8225,16497.0
2015-11-30 10:10:00,102.96,103.29,102.96,103.21,11154.0,94.8041,95.1079,94.8041,95.0343,11154.0
2015-11-30 10:20:00,103.28,103.29,102.99,103.06,9421.0,95.0987,95.1079,94.8317,94.8961,9421.0
2015-11-30 10:30:00,103.09,103.5,103.02,103.35,14937.0,94.9238,95.3013,94.8593,95.1632,14937.0
2015-11-30 10:40:00,103.3,103.5,103.22,103.4,8906.0,95.1171,95.3013,95.0435,95.2092,8906.0
2015-11-30 10:50:00,103.4,103.62,103.34,103.41,16058.0,95.2092,95.4118,95.154,95.2184,16058.0
2015-11-30 11:00:00,103.41,103.5,103.34,103.48,20827.0,95.2184,95.3013,95.154,95.2829,20827.0
2015-11-30 11:10:00,103.44,103.54,103.39,103.45,23451.0,95.246,95.3381,95.2,95.2552,23451.0
2015-11-30 11:20:00,103.49,103.55,102.98,103.02,35828.0,95.2921,95.3473,94.8225,94.8593,35828.0
2015-11-30 11:30:00,102.99,103.13,102.92,102.94,9832.0,94.8317,94.9606,94.7672,94.7856,9832.0
2015-11-30 11:40:00,102.9,102.9,102.48,102.48,11245.0,94.7488,94.7488,94.3621,94.3621,11245.0
2015-11-30 11:50:00,102.46,102.65,102.42,102.65,10506.0,94.3437,94.5186,94.3068,94.5186,10506.0
2015-11-30 12:00:00,102.62,102.8,102.58,102.62,12682.0,94.491,94.6567,94.4542,94.491,12682.0
2015-11-30 12:10:00,102.62,102.68,102.4,102.45,13273.0,94.491,94.5462,94.2884,94.3345,13273.0
2015-11-30 12:20:00,102.5,102.57,102.14,102.2,17221.0,94.3805,94.445,94.049,94.1043,17221.0
2015-11-30 12:30:00,102.21,102.5,102.16,102.5,8920.0,94.1135,94.3805,94.0674,94.3805,8920.0
2015-11-30 12:40:00,102.51,102.88,102.48,102.88,7570.0,94.3897,94.7304,94.3621,94.7304,7570.0
2015-11-30 12:50:00,102.89,103.07,102.89,103.03,19977.0,94.7396,94.9054,94.7396,94.8685,19977.0
2015-11-30 13:00:00,102.97,103.25,102.92,103.23,13850.0,94.8133,95.0711,94.7672,95.0527,13850.0
2015-11-30 13:10:00,103.23,103.26,102.99,103.02,10350.0,95.0527,95.0803,94.8317,94.8593,10350.0
2015-11-30 13:20:00,103.0,103.14,102.93,103.13,8716.0,94.8409,94.9698,94.7764,94.9606,8716.0
2015-11-30 13:30:00,103.1,103.1,103.01,103.1,5210.0,94.933,94.933,94.8501,94.933,5210.0
2015-11-30 13:40:00,103.1,103.15,102.93,103.15,13413.0,94.933,94.979,94.7764,94.979,13413.0
2015-11-30 13:50:00,103.17,103.4,103.12,103.4,4329.0,94.9974,95.2092,94.9514,95.2092,4329.0
2015-11-30 14:00:00,103.4,103.55,103.36,103.54,20688.0,95.2092,95.3473,95.1724,95.3381,20688.0
2015-11-30 14:10:00,103.54,103.58,103.21,103.23,16865.0,95.3381,95.375,95.0343,95.0527,16865.0
2015-11-30 14:20:00,103.21,103.24,103.03,103.03,12876.0,95.0343,95.0619,94.8685,94.8685,12876.0
2015-11-30 14:30:00,103.01,103.16,102.96,103.04,19513.0,94.8501,94.9882,94.8041,94.8777,19513.0
2015-11-30 14:40:00,103.04,103.2,103.02,103.03,16618.0,94.8777,95.0251,94.8593,94.8685,16618.0
2015-11-30 14:50:00,103.01,103.15,102.84,102.84,37260.0,94.8501,94.979,94.6936,94.6936,37260.0
2015-11-30 15:00:00,102.84,103.06,102.84,103.04,16085.0,94.6936,94.8961,94.6936,94.8777,16085.0
2015-11-30 15:10:00,103.04,103.07,102.88,102.92,25289.0,94.8777,94.9054,94.7304,94.7672,25289.0
2015-11-30 15:20:00,102.92,103.01,102.88,102.88,17337.0,94.7672,94.8501,94.7304,94.7304,17337.0
2015-11-30 15:30:00,102.92,103.12,102.92,103.09,27598.0,94.7672,94.9514,94.7672,94.9238,27598.0
2015-11-30 15:40:00,103.14,103.16,102.6,102.65,49067.0,94.9698,94.9882,94.4726,94.5186,49067.0
2015-11-30 15:50:00,102.63,102.87,102.61,102.69,126320.0,94.5002,94.7212,94.4818,94.5555,126320.0
2015-12-01 09:30:00,103.09,103.09,102.63,102.82,26060.0,94.9238,94.9238,94.5002,94.6752,26060.0
2015-12-01 09:40:00,102.84,103.38,102.84,103.06,26725.0,94.6936,95.1908,94.6936,94.8961,26725.0
2015-12-01 09:50:00,103.06,103.22,102.62,102.62,21686.0,94.8961,95.0435,94.491,94.491,21686.0
2015-12-01 10:00:00,102.6,102.78,102.13,102.23,22206.0,94.4726,94.6383,94.0398,94.1319,22206.0
2015-12-01 10:10:00,102.25,102.44,101.77,101.9,17197.0,94.1503,94.3253,93.7083,93.828,17197.0
2015-12-01 10:20:00,101.98,102.59,101.79,102.58,38273.0,93.9017,94.4634,93.7267,94.4542,38273.0
2015-12-01 10:30:00,102.57,102.57,102.13,102.25,10770.0,94.445,94.445,94.0398,94.1503,10770.0
2015-12-01 10:40:00,102.25,102.54,102.21,102.48,13356.0,94.1503,94.4173,94.1135,94.3621,13356.0
2015-12-01 10:50:00,102.47,102.47,102.18,102.34,9100.0,94.3529,94.3529,94.0859,94.2332,9100.0
2015-12-01 11:00:00,102.34,102.44,102.23,102.37,8782.0,94.2332,94.3253,94.1319,94.2608,8782.0
2015-12-01 11:10:00,102.37,102.38,102.12,102.28,8588.0,94.2608,94.27,94.0306,94.1779,8588.0
2015-12-01 11:20:00,102.23,102.41,102.08,102.19,9229.0,94.1319,94.2976,93.9938,94.0951,9229.0
2015-12-01 11:30:00,102.2,102.31,102.02,102.12,7590.0,94.1043,94.2056,93.9385,94.0306,7590.0
2015-12-01 11:40:00,102.09,102.38,102.09,102.33,7330.0,94.003,94.27,94.003,94.224,7330.0
2015-12-01 11:50:00,102.35,102.4,102.24,102.27,11840.0,94.2424,94.2884,94.1411,94.1687,11840.0
2015-12-01 12:00:00,102.26,102.33,102.07,102.27,23500.0,94.1595,94.224,93.9846,94.1687,23500.0
2015-12-01 12:10:00,102.33,102.38,102.16,102.31,11890.0,94.224,94.27,94.0674,94.2056,11890.0
2015-12-01 12:20:00,102.33,102.5,102.25,102.33,12809.0,94.224,94.3805,94.1503,94.224,12809.0
2015-12-01 12:30:00,102.34,102.49,102.32,102.44,12715.0,94.2332,94.3713,94.2148,94.3253,12715.0
2015-12-01 12:40:00,102.5,102.63,102.44,102.59,22733.0,94.3805,94.5002,94.3253,94.4634,22733.0
2015-12-01 12:50:00,102.63,102.75,102.38,102.43,43999.0,94.5002,94.6107,94.27,94.316,43999.0
2015-12-01 13:00:00,102.43,102.64,102.25,102.45,21856.0,94.316,94.5094,94.1503,94.3345,21856.0
2015-12-01 13:10:00,102.48,102.65,102.45,102.57,19572.0,94.3621,94.5186,94.3345,94.445,19572.0
2015-12-01 13:20:00,102.53,102.71,102.5,102.56,16835.0,94.4081,94.5739,94.3805,94.4358,16835.0
2015-12-01 13:30:00,102.56,102.75,102.52,102.72,16616.0,94.4358,94.6107,94.3989,94.5831,16616.0
2015-12-01 13:40:00,102.67,102.87,102.62,102.75,25362.0,94.537,94.7212,94.491,94.6107,25362.0
2015-12-01 13:50:00,102.7,102.84,102.7,102.75,12759.0,94.5647,94.6936,94.5647,94.6107,12759.0
2015-12-01 14:00:00,102.83,102.88,102.72,102.76,26662.0,94.6844,94.7304,94.5831,94.6199,26662.0
2015-12-01 14:10:00,102.84,102.98,102.73,102.83,26022.0,94.6936,94.8225,94.5923,94.6844,26022.0
2015-12-01 14:20:00,102.83,103.25,102.72,103.15,55854.0,94.6844,95.0711,94.5831,94.979,55854.0
2015-12-01 14:30:00,103.14,103.14,102.89,103.13,17122.0,94.9698,94.9698,94.7396,94.9606,17122.0
2015-12-01 14:40:00,103.16,103.59,103.13,103.37,100652.0,94.9882,95.3842,94.9606,95.1816,100652.0
2015-12-01 14:50:00,103.35,103.53,103.18,103.53,38903.0,95.1632,95.3289,95.0066,95.3289,38903.0
2015-12-01 15:00:00,103.52,103.62,103.16,103.16,32907.0,95.3197,95.4118,94.9882,94.9882,32907.0
2015-12-01 15:10:00,103.17,103.38,103.07,103.38,33946.0,94.9974,95.1908,94.9054,95.1908,33946.0
2015-12-01 15:20:00,103.43,103.66,103.39,103.54,37417.0,95.2368,95.4486,95.2,95.3381,37417.0
2015-12-01 15:30:00,103.52,103.65,103.49,103.56,41927.0,95.3197,95.4394,95.2921,95.3565,41927.0
2015-12-01 15:40:00,103.57,103.78,103.57,103.68,79581.0,95.3657,95.5591,95.3657,95.467,79581.0
2015-12-01 15:50:00,103.65,103.82,103.62,103.73,127240.0,95.4394,95.5959,95.4118,95.5131,127240.0
2015-12-02 09:30:00,103.81,104.75,103.66,104.5,72710.0,95.5867,96.4523,95.4486,96.2221,72710.0
2015-12-02 09:40:00,104.47,104.5,104.05,104.17,15149.0,96.1945,96.2221,95.8077,95.9182,15149.0
2015-12-02 09:50:00,104.07,104.3,103.82,104.0,17368.0,95.8261,96.0379,95.5959,95.7617,17368.0
2015-12-02 10:00:00,104.12,104.16,103.39,103.39,17504.0,95.8722,95.909,95.2,95.2,17504.0
2015-12-02 10:10:00,103.32,103.38,102.94,103.07,29786.0,95.1355,95.1908,94.7856,94.9054,29786.0
2015-12-02 10:20:00,103.08,103.24,102.98,103.23,11015.0,94.9146,95.0619,94.8225,95.0527,11015.0
2015-12-02 10:30:00,103.16,103.72,103.13,103.63,12212.0,94.9882,95.5039,94.9606,95.421,12212.0
2015-12-02 10:40:00,103.71,104.03,103.63,103.92,25715.0,95.4947,95.7893,95.421,95.688,25715.0
2015-12-02 10:50:00,103.91,103.94,103.58,103.64,7993.0,95.6788,95.7064,95.375,95.4302,7993.0
2015-12-02 11:00:00,103.67,103.88,103.42,103.87,17908.0,95.4578,95.6512,95.2276,95.642,17908.0
2015-12-02 11:10:00,103.87,104.22,103.85,104.22,33426.0,95.642,95.9643,95.6236,95.9643,33426.0
2015-12-02 11:20:00,104.18,104.34,103.95,103.95,36062.0,95.9274,96.0747,95.7156,95.7156,36062.0
2015-12-02 11:30:00,103.97,104.11,103.82,104.06,6705.0,95.7341,95.863,95.5959,95.8169,6705.0
2015-12-02 11:40:00,103.94,104.0,103.79,104.0,3500.0,95.7064,95.7617,95.5683,95.7617,3500.0
2015-12-02 11:50:00,104.05,104.17,103.82,104.0,24434.0,95.8077,95.9182,95.5959,95.7617,24434.0
2015-12-02 12:00:00,103.99,104.08,103.71,103.8,13608.0,95.7525,95.8353,95.4947,95.5775,13608.0
2015-12-02 12:10:00,103.83,104.0,103.81,103.97,6898.0,95.6051,95.7617,95.5867,95.7341,6898.0
2015-12-02 12:20:00,103.92,103.98,103.74,103.97,11337.0,95.688,95.7433,95.5223,95.7341,11337.0
2015-12-02 12:30:00,103.97,104.07,103.94,104.04,6136.0,95.7341,95.8261,95.7064,95.7985,6136.0
2015-12-02 12:40:00,104.11,104.11,103.89,103.89,6165.0,95.863,95.863,95.6604,95.6604,6165.0
2015-12-02 12:50:00,103.91,103.91,103.62,103.62,7379.0,95.6788,95.6788,95.4118,95.4118,7379.0
2015-12-02 13:00:00,103.66,103.74,103.54,103.72,10529.0,95.4486,95.5223,95.3381,95.5039,10529.0
2015-12-02 13:10:00,103.72,103.76,103.53,103.59,14480.0,95.5039,95.5407,95.3289,95.3842,14480.0
2015-12-02 13:20:00,103.61,103.66,103.48,103.51,11670.0,95.4026,95.4486,95.2829,95.3105,11670.0
2015-12-02 13:30:00,103.56,103.8,103.56,103.66,13840.0,95.3565,95.5775,95.3565,95.4486,13840.0
2015-12-02 13:40:00,103.72,103.96,103.6,103.7,31581.0,95.5039,95.7249,95.3934,95.4854,31581.0
2015-12-02 13:50:00,103.63,103.63,103.38,103.48,12376.0,95.421,95.421,95.1908,95.2829,12376.0
2015-12-02 14:00:00,103.5,103.5,103.11,103.15,19452.0,95.3013,95.3013,94.9422,94.979,19452.0
2015-12-02 14:10:00,103.14,103.41,103.06,103.08,31137.0,94.9698,95.2184,94.8961,94.9146,31137.0
2015-12-02 14:20:00,103.14,103.27,102.98,103.19,20284.0,94.9698,95.0895,94.8225,95.0158,20284.0
2015-12-02 14:30:00,103.14,103.28,103.05,103.17,17484.0,94.9698,95.0987,94.8869,94.9974,17484.0
2015-12-02 14:40:00,103.08,103.19,102.71,102.83,18418.0,94.9146,95.0158,94.5739,94.6844,18418.0
2015-12-02 14:50:00,102.9,103.0,102.72,102.83,32038.0,94.7488,94.8409,94.5831,94.6844,32038.0
2015-12-02 15:00:00,102.85,102.87,102.67,102.67,41001.0,94.7028,94.7212,94.537,94.537,41001.0
2015-12-02 15:10:00,102.67,102.88,102.63,102.84,25183.0,94.537,94.7304,94.5002,94.6936,25183.0
2015-12-02 15:20:00,102.85,103.18,102.77,103.1,40675.0,94.7028,95.0066,94.6291,94.933,40675.0
2015-12-02 15:30:00,103.11,103.11,102.88,102.91,31481.0,94.9422,94.9422,94.7304,94.758,31481.0
2015-12-02 15:40:00,102.91,102.94,102.76,102.8,51742.0,94.758,94.7856,94.6199,94.6567,51742.0
2015-12-02 15:50:00,102.8,103.08,102.78,103.06,93598.0,94.6567,94.9146,94.6383,94.8961,93598.0
2015-12-03 09:30:00,103.07,103.14,102.23,102.52,38758.0,94.9054,94.9698,94.1319,94.3989,38758.0
2015-12-03 09:40:00,102.65,102.95,101.59,101.59,26702.0,94.5186,94.7949,93.5426,93.5426,26702.0
2015-12-03 09:50:00,101.57,102.2,101.49,101.6,17194.0,93.5242,94.1043,93.4505,93.5518,17194.0
2015-12-03 10:00:00,101.6,101.68,100.59,100.61,28982.0,93.5518,93.6255,92.6218,92.6402,28982.0
2015-12-03 10:10:00,100.68,101.19,100.44,101.06,26705.0,92.7047,93.1743,92.4837,93.0546,26705.0
2015-12-03 10:20:00,100.68,100.77,100.26,100.42,28426.0,92.7047,92.7875,92.3179,92.4653,28426.0
2015-12-03 10:30:00,100.5,100.84,100.03,100.37,70451.0,92.5389,92.852,92.1062,92.4192,70451.0
2015-12-03 10:40:00,100.35,101.23,100.23,101.23,20331.0,92.4008,93.2111,92.2903,93.2111,20331.0
2015-12-03 10:50:00,101.24,101.24,100.52,100.52,27831.0,93.2203,93.2203,92.5573,92.5573,27831.0
2015-12-03 11:00:00,100.48,100.83,100.33,100.83,18146.0,92.5205,92.8428,92.3824,92.8428,18146.0
2015-12-03 11:10:00,100.91,100.93,100.47,100.51,21497.0,92.9165,92.9349,92.5113,92.5481,21497.0
2015-12-03 11:20:00,100.59,100.59,100.25,100.36,15521.0,92.6218,92.6218,92.3087,92.41,15521.0
2015-12-03 11:30:00,100.34,100.53,100.24,100.52,17955.0,92.3916,92.5666,92.2995,92.5573,17955.0
2015-12-03 11:40:00,100.49,100.59,100.44,100.59,9001.0,92.5297,92.6218,92.4837,92.6218,9001.0
2015-12-03 11:50:00,100.53,100.6,100.39,100.51,13064.0,92.5666,92.631,92.4376,92.5481,13064.0
2015-12-03 12:00:00,100.51,100.52,100.12,100.12,12096.0,92.5481,92.5573,92.189,92.189,12096.0
2015-12-03 12:10:00,100.12,100.12,99.95,100.03,15798.0,92.189,92.189,92.0325,92.1062,15798.0
2015-12-03 12:20:00,99.99,100.03,99.82,99.92,28841.0,92.0693,92.1062,91.9128,92.0049,28841.0
2015-12-03 12:30:00,99.89,99.93,99.57,99.84,30696.0,91.9773,92.0141,91.6826,91.9312,30696.0
2015-12-03 12:40:00,99.77,100.12,99.77,100.12,9501.0,91.8668,92.189,91.8668,92.189,9501.0
2015-12-03 12:50:00,100.09,100.31,100.09,100.14,14307.0,92.1614,92.364,92.1614,92.2075,14307.0
2015-12-03 13:00:00,100.11,100.17,100.03,100.11,6706.0,92.1798,92.2351,92.1062,92.1798,6706.0
2015-12-03 13:10:00,100.12,100.18,100.07,100.14,11043.0,92.189,92.2443,92.143,92.2075,11043.0
2015-12-03 13:20:00,100.15,100.5,100.12,100.5,29207.0,92.2167,92.5389,92.189,92.5389,29207.0
2015-12-03 13:30:00,100.49,100.51,100.1,100.12,18356.0,92.5297,92.5481,92.1706,92.189,18356.0
2015-12-03 13:40:00,100.08,100.08,99.56,99.58,15109.0,92.1522,92.1522,91.6734,91.6918,15109.0
2015-12-03 13:50:00,99.59,99.59,99.45,99.47,11926.0,91.701,91.701,91.5721,91.5905,11926.0
2015-12-03 14:00:00,99.41,99.46,99.02,99.1,22099.0,91.5353,91.5813,91.1762,91.2498,22099.0
2015-12-03 14:10:00,99.14,99.48,99.13,99.15,25631.0,91.2867,91.5997,91.2775,91.2959,25631.0
2015-12-03 14:20:00,99.19,99.19,98.5,98.5,40260.0,91.3327,91.3327,90.6974,90.6974,40260.0
2015-12-03 14:30:00,98.5,98.58,98.07,98.11,32944.0,90.6974,90.771,90.3014,90.3383,32944.0
2015-12-03 14:40:00,98.08,98.15,97.86,98.05,47469.0,90.3106,90.3751,90.1081,90.283,47469.0
2015-12-03 14:50:00,98.06,98.8,98.04,98.78,20350.0,90.2922,90.9736,90.2738,90.9552,20350.0
2015-12-03 15:00:00,98.86,99.13,98.86,98.98,24569.0,91.0288,91.2775,91.0288,91.1393,24569.0
2015-12-03 15:10:00,98.95,98.95,98.69,98.71,15301.0,91.1117,91.1117,90.8723,90.8907,15301.0
2015-12-03 15:20:00,98.69,98.92,98.6,98.66,27023.0,90.8723,91.0841,90.7894,90.8447,27023.0
2015-12-03 15:30:00,98.68,99.03,98.38,98.92,34974.0,90.8631,91.1854,90.5869,91.0841,34974.0
2015-12-03 15:40:00,98.92,98.92,98.35,98.4,84846.0,91.0841,91.0841,90.5592,90.6053,84846.0
2015-12-03 15:50:00,98.35,98.75,98.32,98.65,173127.0,90.5592,90.9276,90.5316,90.8355,173127.0
2015-12-04 09:30:00,99.14,99.43,98.23,98.73,39173.0,91.2867,91.5537,90.4487,90.9091,39173.0
2015-12-04 09:40:00,98.91,99.91,98.61,99.76,82937.0,91.0749,91.9957,90.7986,91.8576,82937.0
2015-12-04 09:50:00,99.61,100.43,99.61,99.86,33678.0,91.7194,92.4745,91.7194,91.9496,33678.0
2015-12-04 10:00:00,99.95,100.21,99.88,99.99,25771.0,92.0325,92.2719,91.968,92.0693,25771.0
2015-12-04 10:10:00,99.96,100.25,99.77,100.05,28757.0,92.0417,92.3087,91.8668,92.1246,28757.0
2015-12-04 10:20:00,100.05,100.16,99.8,99.95,22469.0,92.1246,92.2259,91.8944,92.0325,22469.0
2015-12-04 10:30:00,99.95,100.17,99.82,100.15,28452.0,92.0325,92.2351,91.9128,92.2167,28452.0
2015-12-04 10:40:00,100.17,100.17,99.8,99.95,13174.0,92.2351,92.2351,91.8944,92.0325,13174.0
2015-12-04 10:50:00,99.88,100.05,99.81,99.97,16898.0,91.968,92.1246,91.9036,92.0509,16898.0
2015-12-04 11:00:00,99.98,100.04,99.76,99.76,12414.0,92.0601,92.1154,91.8576,91.8576,12414.0
2015-12-04 11:10:00,99.76,99.91,99.71,99.89,9109.0,91.8576,91.9957,91.8115,91.9773,9109.0
2015-12-04 11:20:00,99.91,99.96,99.35,99.36,16633.0,91.9957,92.0417,91.48,91.4892,16633.0
2015-12-04 11:30:00,99.34,99.42,99.13,99.3,18502.0,91.4708,91.5445,91.2775,91.434,18502.0
2015-12-04 11:40:00,99.24,99.24,98.87,98.87,15737.0,91.3787,91.3787,91.0381,91.0381,15737.0
2015-12-04 11:50:00,98.92,98.99,98.82,98.9,10927.0,91.0841,91.1485,90.992,91.0657,10927.0
2015-12-04 12:00:00,98.88,98.94,98.25,98.52,29682.0,91.0473,91.1025,90.4672,90.7158,29682.0
2015-12-04 12:10:00,98.52,98.8,98.47,98.53,10388.0,90.7158,90.9736,90.6697,90.725,10388.0
2015-12-04 12:20:00,98.59,98.64,98.26,98.26,14871.0,90.7802,90.8263,90.4764,90.4764,14871.0
2015-12-04 12:30:00,98.27,98.75,98.27,98.71,16278.0,90.4856,90.9276,90.4856,90.8907,16278.0
2015-12-04 12:40:00,98.71,99.14,98.71,99.08,13059.0,90.8907,91.2867,90.8907,91.2314,13059.0
2015-12-04 12:50:00,99.07,99.1,98.79,99.03,22712.0,91.2222,91.2498,90.9644,91.1854,22712.0
2015-12-04 13:00:00,99.06,99.47,98.98,99.47,11879.0,91.213,91.5905,91.1393,91.5905,11879.0
2015-12-04 13:10:00,99.4,99.48,99.31,99.31,17600.0,91.5261,91.5997,91.4432,91.4432,17600.0
2015-12-04 13:20:00,99.3,99.41,98.94,99.09,39441.0,91.434,91.5353,91.1025,91.2406,39441.0
2015-12-04 13:30:00,99.06,99.38,99.06,99.38,11210.0,91.213,91.5077,91.213,91.5077,11210.0
2015-12-04 13:40:00,99.38,99.46,99.19,99.29,10614.0,91.5077,91.5813,91.3327,91.4248,10614.0
2015-12-04 13:50:00,99.35,99.55,99.34,99.53,13541.0,91.48,91.6642,91.4708,91.6458,13541.0
2015-12-04 14:00:00,99.54,99.57,99.41,99.57,12464.0,91.655,91.6826,91.5353,91.6826,12464.0
2015-12-04 14:10:00,99.5,99.59,99.25,99.27,12805.0,91.6181,91.701,91.388,91.4064,12805.0
2015-12-04 14:20:00,99.27,99.53,99.21,99.46,9542.0,91.4064,91.6458,91.3511,91.5813,9542.0
2015-12-04 14:30:00,99.48,99.54,99.41,99.44,15369.0,91.5997,91.655,91.5353,91.5629,15369.0
2015-12-04 14:40:00,99.51,99.59,99.37,99.5,18535.0,91.6274,91.701,91.4984,91.6181,18535.0
2015-12-04 14:50:00,99.49,99.64,99.48,99.58,24126.0,91.6089,91.7471,91.5997,91.6918,24126.0
2015-12-04 15:00:00,99.57,99.89,99.45,99.82,24439.0,91.6826,91.9773,91.5721,91.9128,24439.0
2015-12-04 15:10:00,99.8,99.84,99.51,99.56,36373.0,91.8944,91.9312,91.6274,91.6734,36373.0
2015-12-04 15:20:00,99.55,99.67,99.46,99.65,23833.0,91.6642,91.7747,91.5813,91.7563,23833.0
2015-12-04 15:30:00,99.63,99.64,99.28,99.4,39498.0,91.7378,91.7471,91.4156,91.5261,39498.0
2015-12-04 15:40:00,99.4,99.73,99.4,99.63,43369.0,91.5261,91.8299,91.5261,91.7378,43369.0
2015-12-04 15:50:00,99.63,99.64,99.42,99.49,91479.0,91.7378,91.7471,91.5445,91.6089,91479.0
2015-12-07 09:30:00,99.55,99.55,98.65,99.31,44023.0,91.6642,91.6642,90.8355,91.4432,44023.0
2015-12-07 09:40:00,99.43,99.54,99.07,99.34,20579.0,91.5537,91.655,91.2222,91.4708,20579.0
2015-12-07 09:50:00,99.29,99.34,99.05,99.09,11270.0,91.4248,91.4708,91.2038,91.2406,11270.0
2015-12-07 10:00:00,99.04,99.15,98.59,98.6,23986.0,91.1946,91.2959,90.7802,90.7894,23986.0
2015-12-07 10:10:00,98.65,98.78,98.47,98.78,18120.0,90.8355,90.9552,90.6697,90.9552,18120.0
2015-12-07 10:20:00,98.71,98.71,98.13,98.27,11736.0,90.8907,90.8907,90.3567,90.4856,11736.0
2015-12-07 10:30:00,98.25,98.26,97.31,97.58,33535.0,90.4672,90.4764,89.6016,89.8502,33535.0
2015-12-07 10:40:00,97.51,97.58,97.06,97.13,24562.0,89.7858,89.8502,89.3714,89.4359,24562.0
2015-12-07 10:50:00,97.16,97.19,96.86,97.15,21161.0,89.4635,89.4911,89.1873,89.4543,21161.0
2015-12-07 11:00:00,97.11,97.2,96.87,97.0,20152.0,89.4175,89.5003,89.1965,89.3162,20152.0
2015-12-07 11:10:00,97.05,97.05,96.83,96.83,11765.0,89.3622,89.3622,89.1597,89.1597,11765.0
2015-12-07 11:20:00,96.85,96.86,96.45,96.5,12999.0,89.1781,89.1873,88.8098,88.8558,12999.0
2015-12-07 11:30:00,96.56,96.97,96.52,96.97,10953.0,88.911,89.2886,88.8742,89.2886,10953.0
2015-12-07 11:40:00,96.97,97.05,96.84,96.9,20222.0,89.2886,89.3622,89.1689,89.2241,20222.0
2015-12-07 11:50:00,96.95,97.37,96.92,97.32,16902.0,89.2701,89.6569,89.2425,89.6108,16902.0
2015-12-07 12:00:00,97.28,97.32,97.01,97.01,13254.0,89.574,89.6108,89.3254,89.3254,13254.0
2015-12-07 12:10:00,97.01,97.03,96.76,96.9,20827.0,89.3254,89.3438,89.0952,89.2241,20827.0
2015-12-07 12:20:00,96.91,97.02,96.83,96.94,9930.0,89.2333,89.3346,89.1597,89.2609,9930.0
2015-12-07 12:30:00,96.98,97.0,96.77,96.8,12055.0,89.2978,89.3162,89.1044,89.132,12055.0
2015-12-07 12:40:00,96.82,96.86,96.69,96.79,10111.0,89.1504,89.1873,89.0307,89.1228,10111.0
2015-12-07 12:50:00,96.79,96.94,96.78,96.92,10345.0,89.1228,89.2609,89.1136,89.2425,10345.0
2015-12-07 13:00:00,96.89,97.2,96.79,97.11,17211.0,89.2149,89.5003,89.1228,89.4175,17211.0
2015-12-07 13:10:00,97.18,97.25,96.94,97.25,15980.0,89.4819,89.5464,89.2609,89.5464,15980.0
2015-12-07 13:20:00,97.23,97.3,96.93,97.28,21186.0,89.528,89.5924,89.2517,89.574,21186.0
2015-12-07 13:30:00,97.31,97.51,97.25,97.43,20189.0,89.6016,89.7858,89.5464,89.7121,20189.0
2015-12-07 13:40:00,97.47,97.47,97.16,97.16,27007.0,89.749,89.749,89.4635,89.4635,27007.0
2015-12-07 13:50:00,97.2,97.43,97.16,97.43,16772.0,89.5003,89.7121,89.4635,89.7121,16772.0
2015-12-07 14:00:00,97.44,97.94,97.42,97.93,15481.0,89.7213,90.1817,89.7029,90.1725,15481.0
2015-12-07 14:10:00,97.95,98.03,97.87,97.97,26208.0,90.1909,90.2646,90.1173,90.2093,26208.0
2015-12-07 14:20:00,97.95,98.46,97.95,98.43,23162.0,90.1909,90.6605,90.1909,90.6329,23162.0
2015-12-07 14:30:00,98.48,98.59,98.17,98.38,11915.0,90.6789,90.7802,90.3935,90.5869,11915.0
2015-12-07 14:40:00,98.37,98.37,98.1,98.14,11732.0,90.5777,90.5777,90.329,90.3659,11732.0
2015-12-07 14:50:00,98.13,98.3,98.1,98.26,14223.0,90.3567,90.5132,90.329,90.4764,14223.0
2015-12-07 15:00:00,98.17,98.23,98.1,98.16,19243.0,90.3935,90.4487,90.329,90.3843,19243.0
2015-12-07 15:10:00,98.15,98.18,97.94,98.03,28602.0,90.3751,90.4027,90.1817,90.2646,28602.0
2015-12-07 15:20:00,98.03,98.17,97.98,98.14,23927.0,90.2646,90.3935,90.2186,90.3659,23927.0
2015-12-07 15:30:00,98.15,98.19,97.85,97.99,28519.0,90.3751,90.4119,90.0989,90.2278,28519.0
2015-12-07 15:40:00,97.96,98.47,97.95,98.42,59246.0,90.2001,90.6697,90.1909,90.6237,59246.0
2015-12-07 15:50:00,98.4,98.4,97.83,97.91,188928.0,90.6053,90.6053,90.0804,90.1541,188928.0
2015-12-08 09:30:00,96.85,97.28,96.34,97.0,23626.0,89.1781,89.574,88.7085,89.3162,23626.0
2015-12-08 09:40:00,96.86,97.69,96.86,97.11,24327.0,89.1873,89.9515,89.1873,89.4175,24327.0
2015-12-08 09:50:00,97.05,97.13,96.62,96.94,9032.0,89.3622,89.4359,88.9663,89.2609,9032.0
2015-12-08 10:00:00,96.85,97.3,96.85,97.2,16227.0,89.1781,89.5924,89.1781,89.5003,16227.0
2015-12-08 10:10:00,97.27,97.64,97.17,97.3,17695.0,89.5648,89.9055,89.4727,89.5924,17695.0
2015-12-08 10:20:00,97.25,97.72,97.19,97.6,43803.0,89.5464,89.9791,89.4911,89.8687,43803.0
2015-12-08 10:30:00,97.56,98.07,97.42,98.06,69627.0,89.8318,90.3014,89.7029,90.2922,69627.0
2015-12-08 10:40:00,98.05,98.25,98.0,98.23,25923.0,90.283,90.4672,90.237,90.4487,25923.0
2015-12-08 10:50:00,98.22,98.43,98.07,98.36,10564.0,90.4395,90.6329,90.3014,90.5685,10564.0
2015-12-08 11:00:00,98.36,98.66,98.3,98.43,36745.0,90.5685,90.8447,90.5132,90.6329,36745.0
2015-12-08 11:10:00,98.48,98.55,98.13,98.46,23189.0,90.6789,90.7434,90.3567,90.6605,23189.0
2015-12-08 11:20:00,98.46,98.64,97.85,97.85,11433.0,90.6605,90.8263,90.0989,90.0989,11433.0
2015-12-08 11:30:00,97.78,97.95,97.74,97.88,6847.0,90.0344,90.1909,89.9976,90.1265,6847.0
2015-12-08 11:40:00,97.89,98.1,97.89,97.96,4400.0,90.1357,90.329,90.1357,90.2001,4400.0
2015-12-08 11:50:00,97.85,98.16,97.78,98.16,9600.0,90.0989,90.3843,90.0344,90.3843,9600.0
2015-12-08 12:00:00,98.22,98.24,97.96,98.1,7862.0,90.4395,90.458,90.2001,90.329,7862.0
2015-12-08 12:10:00,98.1,98.1,97.65,97.72,6688.0,90.329,90.329,89.9147,89.9791,6688.0
2015-12-08 12:20:00,97.72,97.88,97.72,97.82,5794.0,89.9791,90.1265,89.9791,90.0712,5794.0
2015-12-08 12:30:00,97.73,97.87,97.63,97.81,5910.0,89.9884,90.1173,89.8963,90.062,5910.0
2015-12-08 12:40:00,97.78,97.9,97.63,97.78,3200.0,90.0344,90.1449,89.8963,90.0344,3200.0
2015-12-08 12:50:00,97.86,97.98,97.76,97.84,4953.0,90.1081,90.2186,90.016,90.0896,4953.0
2015-12-08 13:00:00,97.97,98.02,97.83,97.83,8495.0,90.2093,90.2554,90.0804,90.0804,8495.0
2015-12-08 13:10:00,97.84,97.95,97.56,97.57,5903.0,90.0896,90.1909,89.8318,89.841,5903.0
2015-12-08 13:20:00,97.65,97.68,97.4,97.63,5596.0,89.9147,89.9423,89.6845,89.8963,5596.0
2015-12-08 13:30:00,97.73,97.85,97.66,97.75,5380.0,89.9884,90.0989,89.9239,90.0068,5380.0
2015-12-08 13:40:00,97.72,97.82,97.63,97.73,6200.0,89.9791,90.0712,89.8963,89.9884,6200.0
2015-12-08 13:50:00,97.72,97.93,97.65,97.83,5841.0,89.9791,90.1725,89.9147,90.0804,5841.0
2015-12-08 14:00:00,97.92,98.29,97.89,98.29,10768.0,90.1633,90.504,90.1357,90.504,10768.0
2015-12-08 14:10:00,98.23,98.36,98.18,98.26,10527.0,90.4487,90.5685,90.4027,90.4764,10527.0
2015-12-08 14:20:00,98.21,98.27,98.05,98.27,7897.0,90.4303,90.4856,90.283,90.4856,7897.0
2015-12-08 14:30:00,98.27,98.5,98.13,98.15,10492.0,90.4856,90.6974,90.3567,90.3751,10492.0
2015-12-08 14:40:00,98.08,98.31,98.03,98.2,6716.0,90.3106,90.5224,90.2646,90.4211,6716.0
2015-12-08 14:50:00,98.25,98.38,98.08,98.12,9416.0,90.4672,90.5869,90.3106,90.3475,9416.0
2015-12-08 15:00:00,98.08,98.2,97.96,98.2,9671.0,90.3106,90.4211,90.2001,90.4211,9671.0
2015-12-08 15:10:00,98.25,98.29,98.02,98.02,9729.0,90.4672,90.504,90.2554,90.2554,9729.0
2015-12-08 15:20:00,98.06,98.25,97.93,97.94,14180.0,90.2922,90.4672,90.1725,90.1817,14180.0
2015-12-08 15:30:00,97.92,98.28,97.89,98.26,14143.0,90.1633,90.4948,90.1357,90.4764,14143.0
2015-12-08 15:40:00,98.28,98.38,98.08,98.36,42835.0,90.4948,90.5869,90.3106,90.5685,42835.0
2015-12-08 15:50:00,98.4,98.52,98.17,98.3,102211.0,90.6053,90.7158,90.3935,90.5132,102211.0
2015-12-09 09:30:00,98.02,98.58,98.02,98.47,19357.0,90.2554,90.771,90.2554,90.6697,19357.0
2015-12-09 09:40:00,98.56,98.7,97.87,98.1,17834.0,90.7526,90.8815,90.1173,90.329,17834.0
2015-12-09 09:50:00,98.1,98.51,97.91,98.4,24887.0,90.329,90.7066,90.1541,90.6053,24887.0
2015-12-09 10:00:00,98.25,98.53,97.7,97.78,42068.0,90.4672,90.725,89.9607,90.0344,42068.0
2015-12-09 10:10:00,97.82,98.13,97.55,97.72,35644.0,90.0712,90.3567,89.8226,89.9791,35644.0
2015-12-09 10:20:00,97.72,97.87,97.04,97.04,20040.0,89.9791,90.1173,89.353,89.353,20040.0
2015-12-09 10:30:00,97.13,97.87,97.13,97.7,19193.0,89.4359,90.1173,89.4359,89.9607,19193.0
2015-12-09 10:40:00,97.63,97.75,97.43,97.45,12898.0,89.8963,90.0068,89.7121,89.7305,12898.0
2015-12-09 10:50:00,97.45,97.67,97.41,97.57,14914.0,89.7305,89.9331,89.6937,89.841,14914.0
2015-12-09 11:00:00,97.48,97.5,97.2,97.2,12520.0,89.7582,89.7766,89.5003,89.5003,12520.0
2015-12-09 11:10:00,97.22,97.31,96.62,96.62,20122.0,89.5188,89.6016,88.9663,88.9663,20122.0
2015-12-09 11:20:00,96.66,96.66,96.09,96.62,35211.0,89.0031,89.0031,88.4783,88.9663,35211.0
2015-12-09 11:30:00,96.69,96.87,95.8,95.94,37240.0,89.0307,89.1965,88.2112,88.3402,37240.0
2015-12-09 11:40:00,95.86,96.16,95.11,95.22,34839.0,88.2665,88.5427,87.5759,87.6772,34839.0
2015-12-09 11:50:00,95.28,95.72,95.07,95.15,34473.0,87.7324,88.1376,87.5391,87.6127,34473.0
2015-12-09 12:00:00,95.2,96.03,95.12,96.03,16708.0,87.6588,88.423,87.5851,88.423,16708.0
2015-12-09 12:10:00,96.03,96.03,95.4,95.44,17269.0,88.423,88.423,87.8429,87.8798,17269.0
2015-12-09 12:20:00,95.47,95.53,94.94,95.0,13602.0,87.9074,87.9626,87.4194,87.4746,13602.0
2015-12-09 12:30:00,94.95,95.14,94.91,95.01,52959.0,87.4286,87.6035,87.3917,87.4838,52959.0
2015-12-09 12:40:00,95.03,95.35,94.74,95.35,18060.0,87.5022,87.7969,87.2352,87.7969,18060.0
2015-12-09 12:50:00,95.36,95.41,94.58,94.62,19230.0,87.8061,87.8521,87.0879,87.1247,19230.0
2015-12-09 13:00:00,94.61,94.94,94.31,94.52,34617.0,87.1155,87.4194,86.8393,87.0326,34617.0
2015-12-09 13:10:00,94.47,95.0,94.4,94.78,17845.0,86.9866,87.4746,86.9221,87.272,17845.0
2015-12-09 13:20:00,94.65,94.83,94.4,94.52,15887.0,87.1523,87.3181,86.9221,87.0326,15887.0
2015-12-09 13:30:00,94.5,94.51,94.08,94.4,19832.0,87.0142,87.0234,86.6275,86.9221,19832.0
2015-12-09 13:40:00,94.4,94.5,94.25,94.45,11119.0,86.9221,87.0142,86.784,86.9682,11119.0
2015-12-09 13:50:00,94.47,94.83,94.43,94.44,18258.0,86.9866,87.3181,86.9498,86.959,18258.0
2015-12-09 14:00:00,94.43,94.52,94.03,94.23,23784.0,86.9498,87.0326,86.5815,86.7656,23784.0
2015-12-09 14:10:00,94.17,94.32,94.02,94.09,12221.0,86.7104,86.8485,86.5722,86.6367,12221.0
2015-12-09 14:20:00,94.05,94.3,94.02,94.28,15711.0,86.5999,86.8301,86.5722,86.8116,15711.0
2015-12-09 14:30:00,94.25,94.71,94.2,94.66,20829.0,86.784,87.2076,86.738,87.1615,20829.0
2015-12-09 14:40:00,94.63,94.66,94.23,94.4,25728.0,87.1339,87.1615,86.7656,86.9221,25728.0
2015-12-09 14:50:00,94.4,94.45,94.23,94.32,14196.0,86.9221,86.9682,86.7656,86.8485,14196.0
2015-12-09 15:00:00,94.3,94.51,94.29,94.46,18032.0,86.8301,87.0234,86.8209,86.9774,18032.0
2015-12-09 15:10:00,94.51,94.53,94.4,94.44,18558.0,87.0234,87.0418,86.9221,86.959,18558.0
2015-12-09 15:20:00,94.46,94.91,94.46,94.78,26893.0,86.9774,87.3917,86.9774,87.272,26893.0
2015-12-09 15:30:00,94.78,95.01,94.76,94.85,57106.0,87.272,87.4838,87.2536,87.3365,57106.0
2015-12-09 15:40:00,94.85,94.86,94.36,94.45,103619.0,87.3365,87.3457,86.8853,86.9682,103619.0
2015-12-09 15:50:00,94.49,94.74,94.44,94.7,91894.0,87.005,87.2352,86.959,87.1984,91894.0
2015-12-10 09:30:00,94.46,95.02,93.75,93.93,38504.0,86.9774,87.493,86.3236,86.4894,38504.0
2015-12-10 09:40:00,93.89,94.2,93.36,93.43,34457.0,86.4525,86.738,85.9645,86.029,34457.0
2015-12-10 09:50:00,93.43,93.45,92.86,93.22,86823.0,86.029,86.0474,85.5041,85.8356,86823.0
2015-12-10 10:00:00,93.16,94.38,93.15,94.18,69377.0,85.7804,86.9037,85.7712,86.7196,69377.0
2015-12-10 10:10:00,94.24,94.24,93.73,93.84,42197.0,86.7748,86.7748,86.3052,86.4065,42197.0
2015-12-10 10:20:00,93.8,94.04,93.61,93.66,43708.0,86.3697,86.5907,86.1947,86.2408,43708.0
2015-12-10 10:30:00,93.64,93.81,93.48,93.81,54608.0,86.2223,86.3789,86.075,86.3789,54608.0
2015-12-10 10:40:00,93.85,94.33,93.72,94.15,26521.0,86.4157,86.8577,86.296,86.6919,26521.0
2015-12-10 10:50:00,94.16,94.19,93.57,93.63,26844.0,86.7012,86.7288,86.1579,86.2131,26844.0
2015-12-10 11:00:00,93.63,93.83,93.59,93.67,28709.0,86.2131,86.3973,86.1763,86.25,28709.0
2015-12-10 11:10:00,93.6,93.94,93.59,93.79,31694.0,86.1855,86.4986,86.1763,86.3605,31694.0
2015-12-10 11:20:00,93.79,94.04,93.76,93.76,18981.0,86.3605,86.5907,86.3328,86.3328,18981.0
2015-12-10 11:30:00,93.76,93.88,93.57,93.62,25306.0,86.3328,86.4433,86.1579,86.2039,25306.0
2015-12-10 11:40:00,93.61,93.87,93.55,93.81,31985.0,86.1947,86.4341,86.1395,86.3789,31985.0
2015-12-10 11:50:00,93.81,93.86,93.55,93.68,21555.0,86.3789,86.4249,86.1395,86.2592,21555.0
2015-12-10 12:00:00,93.78,94.5,93.78,94.27,13885.0,86.3513,87.0142,86.3513,86.8024,13885.0
2015-12-10 12:10:00,94.21,94.21,94.1,94.2,6705.0,86.7472,86.7472,86.6459,86.738,6705.0
2015-12-10 12:20:00,94.22,94.98,94.21,94.95,15075.0,86.7564,87.4562,86.7472,87.4286,15075.0
2015-12-10 12:30:00,94.94,94.99,94.58,94.93,18253.0,87.4194,87.4654,87.0879,87.4102,18253.0
2015-12-10 12:40:00,94.91,95.34,94.91,95.34,17352.0,87.3917,87.7877,87.3917,87.7877,17352.0
2015-12-10 12:50:00,95.36,95.38,95.09,95.26,14845.0,87.8061,87.8245,87.5575,87.714,14845.0
2015-12-10 13:00:00,95.27,95.36,95.05,95.36,14210.0,87.7232,87.8061,87.5207,87.8061,14210.0
2015-12-10 13:10:00,95.41,95.59,95.25,95.59,18160.0,87.8521,88.0179,87.7048,88.0179,18160.0
2015-12-10 13:20:00,95.63,95.82,95.62,95.66,19335.0,88.0547,88.2297,88.0455,88.0823,19335.0
2015-12-10 13:30:00,95.63,95.87,95.57,95.87,14267.0,88.0547,88.2757,87.9995,88.2757,14267.0
2015-12-10 13:40:00,95.86,96.13,95.74,96.08,25439.0,88.2665,88.5151,88.156,88.4691,25439.0
2015-12-10 13:50:00,96.06,96.46,95.86,96.41,32487.0,88.4506,88.819,88.2665,88.7729,32487.0
2015-12-10 14:00:00,96.42,96.82,96.29,96.54,27681.0,88.7821,89.1504,88.6624,88.8926,27681.0
2015-12-10 14:10:00,96.55,96.74,96.31,96.61,13978.0,88.9018,89.0768,88.6808,88.9571,13978.0
2015-12-10 14:20:00,96.59,96.62,96.4,96.54,17314.0,88.9387,88.9663,88.7637,88.8926,17314.0
2015-12-10 14:30:00,96.58,96.59,96.18,96.28,13882.0,88.9295,88.9387,88.5611,88.6532,13882.0
2015-12-10 14:40:00,96.29,96.52,96.29,96.44,19023.0,88.6624,88.8742,88.6624,88.8005,19023.0
2015-12-10 14:50:00,96.48,96.48,96.21,96.21,24287.0,88.8374,88.8374,88.5888,88.5888,24287.0
2015-12-10 15:00:00,96.2,96.23,95.7,95.76,26666.0,88.5796,88.6072,88.1192,88.1744,26666.0
2015-12-10 15:10:00,95.77,95.95,95.63,95.65,28335.0,88.1836,88.3494,88.0547,88.0731,28335.0
2015-12-10 15:20:00,95.7,95.72,95.51,95.71,25220.0,88.1192,88.1376,87.9442,88.1284,25220.0
2015-12-10 15:30:00,95.72,95.73,95.44,95.58,23994.0,88.1376,88.1468,87.8798,88.0087,23994.0
2015-12-10 15:40:00,95.59,95.81,95.59,95.63,75967.0,88.0179,88.2204,88.0179,88.0547,75967.0
2015-12-10 15:50:00,95.61,95.7,95.49,95.63,88213.0,88.0363,88.1192,87.9258,88.0547,88213.0
2015-12-11 09:30:00,94.46,95.65,94.46,95.33,41659.0,86.9774,88.0731,86.9774,87.7785,41659.0
2015-12-11 09:40:00,95.39,95.61,94.97,95.0,11783.0,87.8337,88.0363,87.447,87.4746,11783.0
2015-12-11 09:50:00,94.98,95.03,94.61,94.91,12610.0,87.4562,87.5022,87.1155,87.3917,12610.0
2015-12-11 10:00:00,94.82,95.42,94.53,95.39,30153.0,87.3089,87.8613,87.0418,87.8337,30153.0
2015-12-11 10:10:00,95.39,95.69,95.39,95.6,10847.0,87.8337,88.11,87.8337,88.0271,10847.0
2015-12-11 10:20:00,95.55,95.66,95.37,95.61,15721.0,87.981,88.0823,87.8153,88.0363,15721.0
2015-12-11 10:30:00,95.5,95.68,95.36,95.63,9020.0,87.935,88.1007,87.8061,88.0547,9020.0
2015-12-11 10:40:00,95.61,95.8,95.25,95.39,13173.0,88.0363,88.2112,87.7048,87.8337,13173.0
2015-12-11 10:50:00,95.44,95.48,95.14,95.14,10989.0,87.8798,87.9166,87.6035,87.6035,10989.0
2015-12-11 11:00:00,95.05,95.36,95.03,95.32,51297.0,87.5207,87.8061,87.5022,87.7693,51297.0
2015-12-11 11:10:00,95.32,95.52,95.14,95.49,13035.0,87.7693,87.9534,87.6035,87.9258,13035.0
2015-12-11 11:20:00,95.43,95.6,95.27,95.34,13445.0,87.8706,88.0271,87.7232,87.7877,13445.0
2015-12-11 11:30:00,95.32,95.34,95.13,95.25,14223.0,87.7693,87.7877,87.5943,87.7048,14223.0
2015-12-11 11:40:00,95.21,95.41,95.12,95.36,7000.0,87.668,87.8521,87.5851,87.8061,7000.0
2015-12-11 11:50:00,95.31,95.34,95.0,95.0,12514.0,87.7601,87.7877,87.4746,87.4746,12514.0
2015-12-11 12:00:00,95.0,95.25,94.99,95.19,20650.0,87.4746,87.7048,87.4654,87.6496,20650.0
2015-12-11 12:10:00,95.09,95.26,95.03,95.16,12170.0,87.5575,87.714,87.5022,87.6219,12170.0
2015-12-11 12:20:00,95.14,95.16,94.99,95.08,31265.0,87.6035,87.6219,87.4654,87.5483,31265.0
2015-12-11 12:30:00,95.09,95.16,94.99,95.03,9495.0,87.5575,87.6219,87.4654,87.5022,9495.0
2015-12-11 12:40:00,95.0,95.14,94.96,95.06,16143.0,87.4746,87.6035,87.4378,87.5299,16143.0
2015-12-11 12:50:00,95.03,95.24,94.94,95.22,17129.0,87.5022,87.6956,87.4194,87.6772,17129.0
2015-12-11 13:00:00,95.23,95.38,95.19,95.26,11499.0,87.6864,87.8245,87.6496,87.714,11499.0
2015-12-11 13:10:00,95.26,95.35,95.15,95.35,12305.0,87.714,87.7969,87.6127,87.7969,12305.0
2015-12-11 13:20:00,95.37,95.37,94.75,94.75,28638.0,87.8153,87.8153,87.2444,87.2444,28638.0
2015-12-11 13:30:00,94.74,94.86,94.57,94.86,26685.0,87.2352,87.3457,87.0787,87.3457,26685.0
2015-12-11 13:40:00,94.87,95.38,94.84,95.31,39648.0,87.3549,87.8245,87.3273,87.7601,39648.0
2015-12-11 13:50:00,95.34,95.46,95.19,95.25,12126.0,87.7877,87.8982,87.6496,87.7048,12126.0
2015-12-11 14:00:00,95.28,95.52,95.24,95.46,21960.0,87.7324,87.9534,87.6956,87.8982,21960.0
2015-12-11 14:10:00,95.49,95.75,95.42,95.67,26420.0,87.9258,88.1652,87.8613,88.0915,26420.0
2015-12-11 14:20:00,95.64,95.72,95.2,95.3,31060.0,88.0639,88.1376,87.6588,87.7508,31060.0
2015-12-11 14:30:00,95.4,95.41,95.2,95.27,10309.0,87.8429,87.8521,87.6588,87.7232,10309.0
2015-12-11 14:40:00,95.23,95.29,95.04,95.12,15155.0,87.6864,87.7416,87.5114,87.5851,15155.0
2015-12-11 14:50:00,95.05,95.13,94.97,94.99,26616.0,87.5207,87.5943,87.447,87.4654,26616.0
2015-12-11 15:00:00,94.99,95.04,94.39,94.44,38219.0,87.4654,87.5114,86.9129,86.959,38219.0
2015-12-11 15:10:00,94.45,94.62,94.37,94.38,45295.0,86.9682,87.1247,86.8945,86.9037,45295.0
2015-12-11 15:20:00,94.44,94.44,94.11,94.23,50254.0,86.959,86.959,86.6551,86.7656,50254.0
2015-12-11 15:30:00,94.23,94.32,94.02,94.2,21584.0,86.7656,86.8485,86.5722,86.738,21584.0
2015-12-11 15:40:00,94.2,94.22,93.88,94.2,58422.0,86.738,86.7564,86.4433,86.738,58422.0
2015-12-11 15:50:00,94.23,94.34,93.91,94.25,118288.0,86.7656,86.8669,86.471,86.784,118288.0
2015-12-14 09:30:00,94.5,95.35,94.44,95.04,19940.0,87.0142,87.7969,86.959,87.5114,19940.0
2015-12-14 09:40:00,95.13,95.3,94.68,95.23,15637.0,87.5943,87.7508,87.18,87.6864,15637.0
2015-12-14 09:50:00,95.27,95.27,94.21,94.47,13838.0,87.7232,87.7232,86.7472,86.9866,13838.0
2015-12-14 10:00:00,94.47,94.87,94.43,94.72,18138.0,86.9866,87.3549,86.9498,87.2168,18138.0
2015-12-14 10:10:00,94.72,95.0,94.21,94.52,20418.0,87.2168,87.4746,86.7472,87.0326,20418.0
2015-12-14 10:20:00,94.51,94.53,93.92,93.92,13240.0,87.0234,87.0418,86.4802,86.4802,13240.0
2015-12-14 10:30:00,93.99,94.22,93.95,94.12,13341.0,86.5446,86.7564,86.5078,86.6643,13341.0
2015-12-14 10:40:00,94.12,94.16,93.88,94.03,17879.0,86.6643,86.7012,86.4433,86.5815,17879.0
2015-12-14 10:50:00,93.94,94.16,93.9,94.12,26580.0,86.4986,86.7012,86.4617,86.6643,26580.0
2015-12-14 11:00:00,93.98,94.01,93.85,93.92,18887.0,86.5354,86.563,86.4157,86.4802,18887.0
2015-12-14 11:10:00,93.94,94.0,93.77,93.83,31225.0,86.4986,86.5538,86.342,86.3973,31225.0
2015-12-14 11:20:00,93.91,93.94,93.7,93.73,23284.0,86.471,86.4986,86.2776,86.3052,23284.0
2015-12-14 11:30:00,93.7,93.74,93.6,93.69,17586.0,86.2776,86.3144,86.1855,86.2684,17586.0
2015-12-14 11:40:00,93.75,93.88,93.55,93.66,8310.0,86.3236,86.4433,86.1395,86.2408,8310.0
2015-12-14 11:50:00,93.73,94.19,93.66,94.06,10438.0,86.3052,86.7288,86.2408,86.6091,10438.0
2015-12-14 12:00:00,94.06,94.24,93.85,94.24,11282.0,86.6091,86.7748,86.4157,86.7748,11282.0
2015-12-14 12:10:00,94.23,94.3,94.04,94.21,29174.0,86.7656,86.8301,86.5907,86.7472,29174.0
2015-12-14 12:20:00,94.19,94.51,94.03,94.38,18252.0,86.7288,87.0234,86.5815,86.9037,18252.0
2015-12-14 12:30:00,94.38,94.44,94.25,94.34,6690.0,86.9037,86.959,86.784,86.8669,6690.0
2015-12-14 12:40:00,94.26,94.31,94.02,94.23,12377.0,86.7932,86.8393,86.5722,86.7656,12377.0
2015-12-14 12:50:00,94.22,94.58,94.11,94.58,11129.0,86.7564,87.0879,86.6551,87.0879,11129.0
2015-12-14 13:00:00,94.59,94.61,94.38,94.38,8334.0,87.0971,87.1155,86.9037,86.9037,8334.0
2015-12-14 13:10:00,94.41,94.65,94.32,94.45,11919.0,86.9313,87.1523,86.8485,86.9682,11919.0
2015-12-14 13:20:00,94.47,94.47,94.22,94.36,9769.0,86.9866,86.9866,86.7564,86.8853,9769.0
2015-12-14 13:30:00,94.31,94.58,94.19,94.2,9513.0,86.8393,87.0879,86.7288,86.738,9513.0
2015-12-14 13:40:00,94.19,94.19,94.0,94.15,8218.0,86.7288,86.7288,86.5538,86.6919,8218.0
2015-12-14 13:50:00,94.14,94.16,94.05,94.07,9285.0,86.6827,86.7012,86.5999,86.6183,9285.0
2015-12-14 14:00:00,94.13,94.17,93.92,94.11,12088.0,86.6735,86.7104,86.4802,86.6551,12088.0
2015-12-14 14:10:00,94.04,94.45,93.99,94.33,10619.0,86.5907,86.9682,86.5446,86.8577,10619.0
2015-12-14 14:20:00,94.34,94.38,94.13,94.28,10662.0,86.8669,86.9037,86.6735,86.8116,10662.0
2015-12-14 14:30:00,94.25,94.25,93.98,94.13,9298.0,86.784,86.784,86.5354,86.6735,9298.0
2015-12-14 14:40:00,94.17,94.3,94.04,94.3,14328.0,86.7104,86.8301,86.5907,86.8301,14328.0
2015-12-14 14:50:00,94.31,94.61,94.3,94.43,7304.0,86.8393,87.1155,86.8301,86.9498,7304.0
2015-12-14 15:00:00,94.46,94.46,94.03,94.14,14644.0,86.9774,86.9774,86.5815,86.6827,14644.0
2015-12-14 15:10:00,94.09,94.34,93.98,94.34,12000.0,86.6367,86.8669,86.5354,86.8669,12000.0
2015-12-14 15:20:00,94.3,94.41,94.21,94.38,15217.0,86.8301,86.9313,86.7472,86.9037,15217.0
2015-12-14 15:30:00,94.38,94.46,94.19,94.36,20128.0,86.9037,86.9774,86.7288,86.8853,20128.0
2015-12-14 15:40:00,94.3,94.48,94.04,94.47,19333.0,86.8301,86.9958,86.5907,86.9866,19333.0
2015-12-14 15:50:00,94.48,94.71,94.37,94.69,51785.0,86.9958,87.2076,86.8945,87.1892,51785.0
2015-12-15 09:30:00,95.3,96.23,95.3,96.23,22422.0,87.7508,88.6072,87.7508,88.6072,22422.0
2015-12-15 09:40:00,96.13,96.7,95.93,96.18,13755.0,88.5151,89.0399,88.3309,88.5611,13755.0
2015-12-15 09:50:00,96.19,96.7,96.15,96.45,15488.0,88.5703,89.0399,88.5335,88.8098,15488.0
2015-12-15 10:00:00,96.48,96.65,96.32,96.41,18230.0,88.8374,88.9939,88.69,88.7729,18230.0
2015-12-15 10:10:00,96.39,96.79,96.39,96.7,19653.0,88.7545,89.1228,88.7545,89.0399,19653.0
2015-12-15 10:20:00,96.67,96.88,96.48,96.5,52080.0,89.0123,89.2057,88.8374,88.8558,52080.0
2015-12-15 10:30:00,96.5,96.5,96.08,96.29,19687.0,88.8558,88.8558,88.4691,88.6624,19687.0
2015-12-15 10:40:00,96.32,96.7,96.17,96.69,15851.0,88.69,89.0399,88.5519,89.0307,15851.0
2015-12-15 10:50:00,96.67,96.71,96.49,96.51,15008.0,89.0123,89.0492,88.8466,88.865,15008.0
2015-12-15 11:00:00,96.49,96.65,96.47,96.65,20162.0,88.8466,88.9939,88.8282,88.9939,20162.0
2015-12-15 11:10:00,96.58,96.79,96.53,96.66,9499.0,88.9295,89.1228,88.8834,89.0031,9499.0
2015-12-15 11:20:00,96.58,96.74,96.42,96.56,10500.0,88.9295,89.0768,88.7821,88.911,10500.0
2015-12-15 11:30:00,96.57,96.68,96.48,96.54,17999.0,88.9202,89.0215,88.8374,88.8926,17999.0
2015-12-15 11:40:00,96.59,96.64,96.26,96.49,20330.0,88.9387,88.9847,88.6348,88.8466,20330.0
2015-12-15 11:50:00,96.53,96.86,96.53,96.75,9501.0,88.8834,89.1873,88.8834,89.086,9501.0
2015-12-15 12:00:00,96.69,97.1,96.64,96.99,13266.0,89.0307,89.4083,88.9847,89.307,13266.0
2015-12-15 12:10:00,97.03,97.14,96.94,96.95,8431.0,89.3438,89.4451,89.2609,89.2701,8431.0
2015-12-15 12:20:00,96.89,96.93,96.56,96.67,11850.0,89.2149,89.2517,88.911,89.0123,11850.0
2015-12-15 12:30:00,96.68,96.95,96.62,96.82,16114.0,89.0215,89.2701,88.9663,89.1504,16114.0
2015-12-15 12:40:00,96.78,96.79,96.52,96.55,10174.0,89.1136,89.1228,88.8742,88.9018,10174.0
2015-12-15 12:50:00,96.55,96.75,96.51,96.63,10409.0,88.9018,89.086,88.865,88.9755,10409.0
2015-12-15 13:00:00,96.63,96.86,96.4,96.44,13187.0,88.9755,89.1873,88.7637,88.8005,13187.0
2015-12-15 13:10:00,96.41,96.46,96.25,96.25,8970.0,88.7729,88.819,88.6256,88.6256,8970.0
2015-12-15 13:20:00,96.24,96.44,96.14,96.14,6134.0,88.6164,88.8005,88.5243,88.5243,6134.0
2015-12-15 13:30:00,96.24,96.31,96.07,96.21,5138.0,88.6164,88.6808,88.4599,88.5888,5138.0
2015-12-15 13:40:00,96.24,96.29,95.96,96.08,6625.0,88.6164,88.6624,88.3586,88.4691,6625.0
2015-12-15 13:50:00,96.15,96.56,96.15,96.46,13193.0,88.5335,88.911,88.5335,88.819,13193.0
2015-12-15 14:00:00,96.46,96.55,96.22,96.23,10300.0,88.819,88.9018,88.598,88.6072,10300.0
2015-12-15 14:10:00,96.2,96.33,96.12,96.27,7279.0,88.5796,88.6993,88.5059,88.644,7279.0
2015-12-15 14:20:00,96.29,96.33,95.84,95.84,6235.0,88.6624,88.6993,88.2481,88.2481,6235.0
2015-12-15 14:30:00,95.91,96.07,95.84,95.86,7625.0,88.3125,88.4599,88.2481,88.2665,7625.0
2015-12-15 14:40:00,95.79,95.81,95.63,95.63,6698.0,88.202,88.2204,88.0547,88.0547,6698.0
2015-12-15 14:50:00,95.6,95.65,95.49,95.52,8443.0,88.0271,88.0731,87.9258,87.9534,8443.0
2015-12-15 15:00:00,95.55,95.57,95.42,95.49,11534.0,87.981,87.9995,87.8613,87.9258,11534.0
2015-12-15 15:10:00,95.51,95.6,95.39,95.59,13400.0,87.9442,88.0271,87.8337,88.0179,13400.0
2015-12-15 15:20:00,95.56,95.62,95.5,95.5,14097.0,87.9903,88.0455,87.935,87.935,14097.0
2015-12-15 15:30:00,95.5,95.68,95.38,95.68,18711.0,87.935,88.1007,87.8245,88.1007,18711.0
2015-12-15 15:40:00,95.61,95.72,95.55,95.63,30368.0,88.0363,88.1376,87.981,88.0547,30368.0
2015-12-15 15:50:00,95.61,95.67,95.51,95.53,56853.0,88.0363,88.0915,87.9442,87.9626,56853.0
2015-12-16 09:30:00,95.76,96.59,95.76,96.06,17273.0,88.1744,88.9387,88.1744,88.4506,17273.0
2015-12-16 09:40:00,96.06,96.6,95.95,96.18,16166.0,88.4506,88.9479,88.3494,88.5611,16166.0
2015-12-16 09:50:00,96.24,96.62,96.2,96.2,13895.0,88.6164,88.9663,88.5796,88.5796,13895.0
2015-12-16 10:00:00,96.17,96.58,96.17,96.38,12533.0,88.5519,88.9295,88.5519,88.7453,12533.0
2015-12-16 10:10:00,96.3,96.61,96.26,96.5,16245.0,88.6716,88.9571,88.6348,88.8558,16245.0
2015-12-16 10:20:00,96.54,96.68,96.36,96.43,14714.0,88.8926,89.0215,88.7269,88.7913,14714.0
2015-12-16 10:30:00,96.4,96.54,95.91,96.25,36651.0,88.7637,88.8926,88.3125,88.6256,36651.0
2015-12-16 10:40:00,96.18,96.44,96.13,96.39,44134.0,88.5611,88.8005,88.5151,88.7545,44134.0
2015-12-16 10:50:00,96.38,96.45,96.23,96.36,15272.0,88.7453,88.8098,88.6072,88.7269,15272.0
2015-12-16 11:00:00,96.36,96.66,96.33,96.39,24434.0,88.7269,89.0031,88.6993,88.7545,24434.0
2015-12-16 11:10:00,96.29,96.38,95.71,95.71,22991.0,88.6624,88.7453,88.1284,88.1284,22991.0
2015-12-16 11:20:00,95.68,95.76,95.48,95.73,8915.0,88.1007,88.1744,87.9166,88.1468,8915.0
2015-12-16 11:30:00,95.62,95.82,95.54,95.62,9951.0,88.0455,88.2297,87.9718,88.0455,9951.0
2015-12-16 11:40:00,95.56,95.6,95.04,95.06,21286.0,87.9903,88.0271,87.5114,87.5299,21286.0
2015-12-16 11:50:00,95.16,95.62,95.13,95.53,16013.0,87.6219,88.0455,87.5943,87.9626,16013.0
2015-12-16 12:00:00,95.59,95.95,95.53,95.95,7398.0,88.0179,88.3494,87.9626,88.3494,7398.0
2015-12-16 12:10:00,95.97,96.14,95.91,95.98,7800.0,88.3678,88.5243,88.3125,88.377,7800.0
2015-12-16 12:20:00,95.98,96.22,95.95,96.12,5199.0,88.377,88.598,88.3494,88.5059,5199.0
2015-12-16 12:30:00,96.16,96.3,96.0,96.2,13624.0,88.5427,88.6716,88.3954,88.5796,13624.0
2015-12-16 12:40:00,96.16,96.21,95.8,95.85,6809.0,88.5427,88.5888,88.2112,88.2573,6809.0
2015-12-16 12:50:00,95.75,95.81,95.48,95.5,6240.0,88.1652,88.2204,87.9166,87.935,6240.0
2015-12-16 13:00:00,95.56,95.63,95.43,95.44,19062.0,87.9903,88.0547,87.8706,87.8798,19062.0
2015-12-16 13:10:00,95.43,95.61,95.23,95.61,8760.0,87.8706,88.0363,87.6864,88.0363,8760.0
2015-12-16 13:20:00,95.61,95.92,95.52,95.92,9785.0,88.0363,88.3217,87.9534,88.3217,9785.0
2015-12-16 13:30:00,95.89,96.13,95.83,96.11,36735.0,88.2941,88.5151,88.2389,88.4967,36735.0
2015-12-16 13:40:00,96.11,96.11,95.94,96.08,24436.0,88.4967,88.4967,88.3402,88.4691,24436.0
2015-12-16 13:50:00,96.09,96.1,95.79,95.82,16625.0,88.4783,88.4875,88.202,88.2297,16625.0
2015-12-16 14:00:00,95.64,96.26,95.16,96.26,39885.0,88.0639,88.6348,87.6219,88.6348,39885.0
2015-12-16 14:10:00,96.17,96.2,95.69,95.76,14300.0,88.5519,88.5796,88.11,88.1744,14300.0
2015-12-16 14:20:00,95.84,95.93,95.67,95.77,10629.0,88.2481,88.3309,88.0915,88.1836,10629.0
2015-12-16 14:30:00,95.81,96.15,95.67,96.11,18527.0,88.2204,88.5335,88.0915,88.4967,18527.0
2015-12-16 14:40:00,95.96,96.54,95.88,96.54,17925.0,88.3586,88.8926,88.2849,88.8926,17925.0
2015-12-16 14:50:00,96.55,97.11,96.44,97.05,31188.0,88.9018,89.4175,88.8005,89.3622,31188.0
2015-12-16 15:00:00,97.08,97.11,96.9,97.09,28384.0,89.3898,89.4175,89.2241,89.3991,28384.0
2015-12-16 15:10:00,97.09,97.19,96.88,97.08,37387.0,89.3991,89.4911,89.2057,89.3898,37387.0
2015-12-16 15:20:00,97.08,97.49,97.07,97.47,21640.0,89.3898,89.7674,89.3806,89.749,21640.0
2015-12-16 15:30:00,97.47,97.98,97.47,97.9,38906.0,89.749,90.2186,89.749,90.1449,38906.0
2015-12-16 15:40:00,97.9,98.03,97.58,97.66,31821.0,90.1449,90.2646,89.8502,89.9239,31821.0
2015-12-16 15:50:00,97.67,97.8,97.49,97.53,52979.0,89.9331,90.0528,89.7674,89.8042,52979.0
2015-12-17 09:30:00,97.61,97.66,96.55,96.61,15988.0,89.8779,89.9239,88.9018,88.9571,15988.0
2015-12-17 09:40:00,96.81,96.85,96.07,96.1,8883.0,89.1412,89.1781,88.4599,88.4875,8883.0
2015-12-17 09:50:00,96.1,96.97,96.07,96.79,12827.0,88.4875,89.2886,88.4599,89.1228,12827.0
2015-12-17 10:00:00,96.76,96.8,96.33,96.41,15694.0,89.0952,89.132,88.6993,88.7729,15694.0
2015-12-17 10:10:00,96.46,96.89,96.05,96.16,18140.0,88.819,89.2149,88.4414,88.5427,18140.0
2015-12-17 10:20:00,96.27,96.32,95.8,95.89,12799.0,88.644,88.69,88.2112,88.2941,12799.0
2015-12-17 10:30:00,95.84,96.07,95.63,95.63,16779.0,88.2481,88.4599,88.0547,88.0547,16779.0
2015-12-17 10:40:00,95.72,95.77,95.19,95.19,9105.0,88.1376,88.1836,87.6496,87.6496,9105.0
2015-12-17 10:50:00,95.11,95.14,94.84,95.04,10325.0,87.5759,87.6035,87.3273,87.5114,10325.0
2015-12-17 11:00:00,95.04,95.51,94.95,95.35,9907.0,87.5114,87.9442,87.4286,87.7969,9907.0
2015-12-17 11:10:00,95.22,95.37,94.98,94.98,4232.0,87.6772,87.8153,87.4562,87.4562,4232.0
2015-12-17 11:20:00,94.97,95.03,94.75,94.96,8223.0,87.447,87.5022,87.2444,87.4378,8223.0
2015-12-17 11:30:00,95.01,95.42,94.89,95.36,14643.0,87.4838,87.8613,87.3733,87.8061,14643.0
2015-12-17 11:40:00,95.43,95.63,95.34,95.5,12097.0,87.8706,88.0547,87.7877,87.935,12097.0
2015-12-17 11:50:00,95.65,95.85,95.59,95.65,8586.0,88.0731,88.2573,88.0179,88.0731,8586.0
2015-12-17 12:00:00,95.62,95.73,95.45,95.67,15182.0,88.0455,88.1468,87.889,88.0915,15182.0
2015-12-17 12:10:00,95.8,95.9,95.66,95.86,4400.0,88.2112,88.3033,88.0823,88.2665,4400.0
2015-12-17 12:20:00,95.94,96.03,95.7,95.74,5919.0,88.3402,88.423,88.1192,88.156,5919.0
2015-12-17 12:30:00,95.83,95.92,95.55,95.65,4400.0,88.2389,88.3217,87.981,88.0731,4400.0
2015-12-17 12:40:00,95.69,95.69,95.31,95.31,10763.0,88.11,88.11,87.7601,87.7601,10763.0
2015-12-17 12:50:00,95.42,95.61,95.42,95.57,6047.0,87.8613,88.0363,87.8613,87.9995,6047.0
2015-12-17 13:00:00,95.54,95.58,95.35,95.38,9494.0,87.9718,88.0087,87.7969,87.8245,9494.0
2015-12-17 13:10:00,95.33,95.44,95.09,95.1,5531.0,87.7785,87.8798,87.5575,87.5667,5531.0
2015-12-17 13:20:00,95.12,95.38,95.03,95.14,11023.0,87.5851,87.8245,87.5022,87.6035,11023.0
2015-12-17 13:30:00,95.08,95.28,95.06,95.12,5561.0,87.5483,87.7324,87.5299,87.5851,5561.0
2015-12-17 13:40:00,95.2,95.36,95.06,95.25,6931.0,87.6588,87.8061,87.5299,87.7048,6931.0
2015-12-17 13:50:00,95.3,95.4,95.22,95.24,13924.0,87.7508,87.8429,87.6772,87.6956,13924.0
2015-12-17 14:00:00,95.21,95.35,94.96,95.21,12419.0,87.668,87.7969,87.4378,87.668,12419.0
2015-12-17 14:10:00,95.21,95.45,95.02,95.45,9836.0,87.668,87.889,87.493,87.889,9836.0
2015-12-17 14:20:00,95.33,95.38,95.11,95.11,7250.0,87.7785,87.8245,87.5759,87.5759,7250.0
2015-12-17 14:30:00,95.25,95.39,95.17,95.33,9041.0,87.7048,87.8337,87.6311,87.7785,9041.0
2015-12-17 14:40:00,95.34,95.34,94.93,94.95,8935.0,87.7877,87.7877,87.4102,87.4286,8935.0
2015-12-17 14:50:00,94.93,95.15,94.93,95.15,10443.0,87.4102,87.6127,87.4102,87.6127,10443.0
2015-12-17 15:00:00,95.08,95.24,94.94,95.09,11121.0,87.5483,87.6956,87.4194,87.5575,11121.0
2015-12-17 15:10:00,95.09,95.17,94.94,94.99,12830.0,87.5575,87.6311,87.4194,87.4654,12830.0
2015-12-17 15:20:00,94.97,95.2,94.89,95.16,17269.0,87.447,87.6588,87.3733,87.6219,17269.0
2015-12-17 15:30:00,95.17,95.43,95.11,95.22,20585.0,87.6311,87.8706,87.5759,87.6772,20585.0
2015-12-17 15:40:00,95.2,95.26,94.95,95.0,30387.0,87.6588,87.714,87.4286,87.4746,30387.0
2015-12-17 15:50:00,94.99,95.06,94.66,94.7,82072.0,87.4654,87.5299,87.1615,87.1984,82072.0
2015-12-18 09:30:00,94.08,95.2,93.83,94.01,100107.0,86.6275,87.6588,86.3973,86.563,100107.0
2015-12-18 09:40:00,93.83,94.2,93.75,94.14,16555.0,86.3973,86.738,86.3236,86.6827,16555.0
2015-12-18 09:50:00,93.95,93.97,93.38,93.38,12146.0,86.5078,86.5262,85.9829,85.9829,12146.0
2015-12-18 10:00:00,93.46,93.79,93.09,93.09,14470.0,86.0566,86.3605,85.7159,85.7159,14470.0
2015-12-18 10:10:00,93.04,93.97,93.01,93.75,25325.0,85.6699,86.5262,85.6423,86.3236,25325.0
2015-12-18 10:20:00,93.84,94.17,93.78,93.83,9809.0,86.4065,86.7104,86.3513,86.3973,9809.0
2015-12-18 10:30:00,93.79,93.96,93.57,93.6,16239.0,86.3605,86.517,86.1579,86.1855,16239.0
2015-12-18 10:40:00,93.55,93.79,93.48,93.51,10866.0,86.1395,86.3605,86.075,86.1026,10866.0
2015-12-18 10:50:00,93.54,93.82,93.53,93.69,9956.0,86.1303,86.3881,86.1211,86.2684,9956.0
2015-12-18 11:00:00,93.67,93.92,93.53,93.79,9320.0,86.25,86.4802,86.1211,86.3605,9320.0
2015-12-18 11:10:00,93.76,94.24,93.76,94.09,14062.0,86.3328,86.7748,86.3328,86.6367,14062.0
2015-12-18 11:20:00,94.1,94.14,93.73,93.79,7840.0,86.6459,86.6827,86.3052,86.3605,7840.0
2015-12-18 11:30:00,93.74,93.87,93.5,93.87,14453.0,86.3144,86.4341,86.0934,86.4341,14453.0
2015-12-18 11:40:00,93.87,93.98,93.67,93.7,9799.0,86.4341,86.5354,86.25,86.2776,9799.0
2015-12-18 11:50:00,93.65,93.69,93.41,93.49,13539.0,86.2316,86.2684,86.0106,86.0842,13539.0
2015-12-18 12:00:00,93.43,93.78,93.42,93.74,16089.0,86.029,86.3513,86.0198,86.3144,16089.0
2015-12-18 12:10:00,93.64,93.93,93.48,93.48,9100.0,86.2223,86.4894,86.075,86.075,9100.0
2015-12-18 12:20:00,93.44,93.65,93.35,93.54,8732.0,86.0382,86.2316,85.9553,86.1303,8732.0
2015-12-18 12:30:00,93.5,93.52,93.33,93.43,18169.0,86.0934,86.1119,85.9369,86.029,18169.0
2015-12-18 12:40:00,93.39,93.77,93.38,93.61,11350.0,85.9921,86.342,85.9829,86.1947,11350.0
2015-12-18 12:50:00,93.71,93.71,93.39,93.49,7106.0,86.2868,86.2868,85.9921,86.0842,7106.0
2015-12-18 13:00:00,93.53,94.3,93.53,94.06,20266.0,86.1211,86.8301,86.1211,86.6091,20266.0
2015-12-18 13:10:00,94.02,94.43,94.01,94.26,16400.0,86.5722,86.9498,86.563,86.7932,16400.0
2015-12-18 13:20:00,94.31,94.41,94.08,94.34,25040.0,86.8393,86.9313,86.6275,86.8669,25040.0
2015-12-18 13:30:00,94.34,94.45,94.12,94.2,24117.0,86.8669,86.9682,86.6643,86.738,24117.0
2015-12-18 13:40:00,94.19,94.39,94.1,94.3,20016.0,86.7288,86.9129,86.6459,86.8301,20016.0
2015-12-18 13:50:00,94.31,94.41,93.9,94.07,18848.0,86.8393,86.9313,86.4617,86.6183,18848.0
2015-12-18 14:00:00,94.0,94.1,93.95,93.98,15550.0,86.5538,86.6459,86.5078,86.5354,15550.0
2015-12-18 14:10:00,93.96,94.05,93.55,93.59,15968.0,86.517,86.5999,86.1395,86.1763,15968.0
2015-12-18 14:20:00,93.69,93.83,93.55,93.68,18208.0,86.2684,86.3973,86.1395,86.2592,18208.0
2015-12-18 14:30:00,93.68,93.8,93.51,93.74,19200.0,86.2592,86.3697,86.1026,86.3144,19200.0
2015-12-18 14:40:00,93.68,93.72,93.44,93.52,27324.0,86.2592,86.296,86.0382,86.1119,27324.0
2015-12-18 14:50:00,93.56,93.75,93.54,93.62,21662.0,86.1487,86.3236,86.1303,86.2039,21662.0
2015-12-18 15:00:00,93.59,93.73,93.51,93.63,27080.0,86.1763,86.3052,86.1026,86.2131,27080.0
2015-12-18 15:10:00,93.66,93.66,93.13,93.28,38146.0,86.2408,86.2408,85.7527,85.8909,38146.0
2015-12-18 15:20:00,93.26,93.49,93.05,93.36,37033.0,85.8724,86.0842,85.6791,85.9645,37033.0
2015-12-18 15:30:00,93.37,93.75,93.37,93.58,36275.0,85.9737,86.3236,85.9737,86.1671,36275.0
2015-12-18 15:40:00,93.57,93.95,93.5,93.91,104790.0,86.1579,86.5078,86.0934,86.471,104790.0
2015-12-18 15:50:00,93.88,94.3,93.72,93.84,326904.0,86.4433,86.8301,86.296,86.4065,326904.0
2015-12-21 09:30:00,94.38,94.74,93.97,94.41,11563.0,86.9037,87.2352,86.5262,86.9313,11563.0
2015-12-21 09:40:00,94.29,94.67,94.04,94.59,5594.0,86.8209,87.1708,86.5907,87.0971,5594.0
2015-12-21 09:50:00,94.56,94.79,94.47,94.59,9176.0,87.0695,87.2812,86.9866,87.0971,9176.0
2015-12-21 10:00:00,94.66,95.24,94.66,95.24,20477.0,87.1615,87.6956,87.1615,87.6956,20477.0
2015-12-21 10:10:00,95.27,95.27,94.6,94.76,22583.0,87.7232,87.7232,87.1063,87.2536,22583.0
2015-12-21 10:20:00,94.78,94.97,94.63,94.92,7580.0,87.272,87.447,87.1339,87.401,7580.0
2015-12-21 10:30:00,94.98,95.34,94.98,95.27,15397.0,87.4562,87.7877,87.4562,87.7232,15397.0
2015-12-21 10:40:00,95.3,95.6,95.23,95.34,23000.0,87.7508,88.0271,87.6864,87.7877,23000.0
2015-12-21 10:50:00,95.38,95.5,95.21,95.34,16217.0,87.8245,87.935,87.668,87.7877,16217.0
2015-12-21 11:00:00,95.38,95.4,94.74,94.83,16700.0,87.8245,87.8429,87.2352,87.3181,16700.0
2015-12-21 11:10:00,94.8,94.85,94.67,94.79,9875.0,87.2905,87.3365,87.1708,87.2812,9875.0
2015-12-21 11:20:00,94.79,94.82,94.6,94.67,16593.0,87.2812,87.3089,87.1063,87.1708,16593.0
2015-12-21 11:30:00,94.64,94.64,94.42,94.47,5548.0,87.1431,87.1431,86.9406,86.9866,5548.0
2015-12-21 11:40:00,94.44,94.67,94.31,94.31,5192.0,86.959,87.1708,86.8393,86.8393,5192.0
2015-12-21 11:50:00,94.29,94.49,94.27,94.42,6689.0,86.8209,87.005,86.8024,86.9406,6689.0
2015-12-21 12:00:00,94.42,94.53,94.32,94.35,3900.0,86.9406,87.0418,86.8485,86.8761,3900.0
2015-12-21 12:10:00,94.34,94.59,94.34,94.4,7152.0,86.8669,87.0971,86.8669,86.9221,7152.0
2015-12-21 12:20:00,94.44,94.56,94.41,94.54,6514.0,86.959,87.0695,86.9313,87.0511,6514.0
2015-12-21 12:30:00,94.5,94.68,94.5,94.56,3470.0,87.0142,87.18,87.0142,87.0695,3470.0
2015-12-21 12:40:00,94.55,94.84,94.55,94.69,3940.0,87.0603,87.3273,87.0603,87.1892,3940.0
2015-12-21 12:50:00,94.78,95.05,94.78,95.05,5872.0,87.272,87.5207,87.272,87.5207,5872.0
2015-12-21 13:00:00,95.06,95.14,94.94,94.94,9727.0,87.5299,87.6035,87.4194,87.4194,9727.0
2015-12-21 13:10:00,94.97,95.15,94.93,94.99,8465.0,87.447,87.6127,87.4102,87.4654,8465.0
2015-12-21 13:20:00,95.01,95.12,94.97,95.0,10401.0,87.4838,87.5851,87.447,87.4746,10401.0
2015-12-21 13:30:00,95.02,95.29,95.01,95.16,10926.0,87.493,87.7416,87.4838,87.6219,10926.0
2015-12-21 13:40:00,95.16,95.27,95.13,95.21,9434.0,87.6219,87.7232,87.5943,87.668,9434.0
2015-12-21 13:50:00,95.14,95.17,95.06,95.17,21061.0,87.6035,87.6311,87.5299,87.6311,21061.0
2015-12-21 14:00:00,95.18,95.25,95.05,95.1,8460.0,87.6404,87.7048,87.5207,87.5667,8460.0
2015-12-21 14:10:00,95.1,95.17,94.81,94.81,12255.0,87.5667,87.6311,87.2997,87.2997,12255.0
2015-12-21 14:20:00,94.83,94.91,94.63,94.64,17434.0,87.3181,87.3917,87.1339,87.1431,17434.0
2015-12-21 14:30:00,94.63,94.64,94.47,94.57,10821.0,87.1339,87.1431,86.9866,87.0787,10821.0
2015-12-21 14:40:00,94.52,94.6,94.44,94.55,10544.0,87.0326,87.1063,86.959,87.0603,10544.0
2015-12-21 14:50:00,94.59,94.64,94.49,94.52,11104.0,87.0971,87.1431,87.005,87.0326,11104.0
2015-12-21 15:00:00,94.51,94.75,94.51,94.52,20527.0,87.0234,87.2444,87.0234,87.0326,20527.0
2015-12-21 15:10:00,94.52,94.71,94.43,94.62,13937.0,87.0326,87.2076,86.9498,87.1247,13937.0
2015-12-21 15:20:00,94.6,94.78,94.58,94.75,18799.0,87.1063,87.272,87.0879,87.2444,18799.0
2015-12-21 15:30:00,94.75,95.01,94.75,95.0,29559.0,87.2444,87.4838,87.2444,87.4746,29559.0
2015-12-21 15:40:00,94.94,95.06,94.86,94.97,46932.0,87.4194,87.5299,87.3457,87.447,46932.0
2015-12-21 15:50:00,94.99,95.42,94.95,95.32,70165.0,87.4654,87.8613,87.4286,87.7693,70165.0
2015-12-22 09:30:00,95.58,95.82,95.21,95.51,10623.0,88.0087,88.2297,87.668,87.9442,10623.0
2015-12-22 09:40:00,95.45,95.69,94.95,95.4,16181.0,87.889,88.11,87.4286,87.8429,16181.0
2015-12-22 09:50:00,95.4,95.75,95.32,95.56,35332.0,87.8429,88.1652,87.7693,87.9903,35332.0
2015-12-22 10:00:00,95.53,95.59,95.22,95.34,12145.0,87.9626,88.0179,87.6772,87.7877,12145.0
2015-12-22 10:10:00,95.28,95.39,94.93,94.95,41331.0,87.7324,87.8337,87.4102,87.4286,41331.0
2015-12-22 10:20:00,95.01,95.17,94.86,95.08,9450.0,87.4838,87.6311,87.3457,87.5483,9450.0
2015-12-22 10:30:00,95.08,95.23,94.93,95.16,9641.0,87.5483,87.6864,87.4102,87.6219,9641.0
2015-12-22 10:40:00,95.24,95.35,95.19,95.22,8344.0,87.6956,87.7969,87.6496,87.6772,8344.0
2015-12-22 10:50:00,95.21,95.36,95.16,95.27,8800.0,87.668,87.8061,87.6219,87.7232,8800.0
2015-12-22 11:00:00,95.3,95.57,95.3,95.48,7300.0,87.7508,87.9995,87.7508,87.9166,7300.0
2015-12-22 11:10:00,95.45,95.57,95.27,95.27,10745.0,87.889,87.9995,87.7232,87.7232,10745.0
2015-12-22 11:20:00,95.28,95.3,95.08,95.22,5200.0,87.7324,87.7508,87.5483,87.6772,5200.0
2015-12-22 11:30:00,95.22,95.57,95.22,95.57,10580.0,87.6772,87.9995,87.6772,87.9995,10580.0
2015-12-22 11:40:00,95.56,95.56,95.3,95.44,6900.0,87.9903,87.9903,87.7508,87.8798,6900.0
2015-12-22 11:50:00,95.34,95.35,95.09,95.17,7108.0,87.7877,87.7969,87.5575,87.6311,7108.0
2015-12-22 12:00:00,95.25,95.3,94.89,95.03,6680.0,87.7048,87.7508,87.3733,87.5022,6680.0
2015-12-22 12:10:00,94.93,95.03,94.66,95.03,6650.0,87.4102,87.5022,87.1615,87.5022,6650.0
2015-12-22 12:20:00,94.94,95.03,94.84,94.99,7100.0,87.4194,87.5022,87.3273,87.4654,7100.0
2015-12-22 12:30:00,95.03,95.04,94.91,94.92,2492.0,87.5022,87.5114,87.3917,87.401,2492.0
2015-12-22 12:40:00,94.91,94.96,94.87,94.9,5101.0,87.3917,87.4378,87.3549,87.3825,5101.0
2015-12-22 12:50:00,94.87,94.99,94.77,94.99,10144.0,87.3549,87.4654,87.2628,87.4654,10144.0
2015-12-22 13:00:00,95.04,95.09,94.8,94.9,16619.0,87.5114,87.5575,87.2905,87.3825,16619.0
2015-12-22 13:10:00,94.8,94.94,94.74,94.94,11294.0,87.2905,87.4194,87.2352,87.4194,11294.0
2015-12-22 13:20:00,94.95,95.13,94.95,95.04,3800.0,87.4286,87.5943,87.4286,87.5114,3800.0
2015-12-22 13:30:00,95.05,95.1,94.9,95.05,4931.0,87.5207,87.5667,87.3825,87.5207,4931.0
2015-12-22 13:40:00,95.03,95.16,94.94,95.16,5518.0,87.5022,87.6219,87.4194,87.6219,5518.0
2015-12-22 13:50:00,95.19,95.21,95.05,95.21,3650.0,87.6496,87.668,87.5207,87.668,3650.0
2015-12-22 14:00:00,95.21,95.29,95.07,95.07,6687.0,87.668,87.7416,87.5391,87.5391,6687.0
2015-12-22 14:10:00,95.06,95.13,94.99,95.06,9565.0,87.5299,87.5943,87.4654,87.5299,9565.0
2015-12-22 14:20:00,95.07,95.12,94.91,95.03,12455.0,87.5391,87.5851,87.3917,87.5022,12455.0
2015-12-22 14:30:00,95.06,95.06,94.85,94.92,7807.0,87.5299,87.5299,87.3365,87.401,7807.0
2015-12-22 14:40:00,94.85,95.09,94.83,95.07,22890.0,87.3365,87.5575,87.3181,87.5391,22890.0
2015-12-22 14:50:00,95.1,95.18,94.96,95.07,14785.0,87.5667,87.6404,87.4378,87.5391,14785.0
2015-12-22 15:00:00,95.17,95.35,95.09,95.3,14700.0,87.6311,87.7969,87.5575,87.7508,14700.0
2015-12-22 15:10:00,95.33,95.51,95.32,95.34,9411.0,87.7785,87.9442,87.7693,87.7877,9411.0
2015-12-22 15:20:00,95.37,95.51,95.37,95.42,15026.0,87.8153,87.9442,87.8153,87.8613,15026.0
2015-12-22 15:30:00,95.44,95.56,95.34,95.46,20843.0,87.8798,87.9903,87.7877,87.8982,20843.0
2015-12-22 15:40:00,95.52,95.54,95.18,95.26,30642.0,87.9534,87.9718,87.6404,87.714,30642.0
2015-12-22 15:50:00,95.31,95.56,95.26,95.49,81157.0,87.7601,87.9903,87.714,87.9258,81157.0
2015-12-23 09:30:00,96.14,97.2,95.97,96.98,32241.0,88.5243,89.5003,88.3678,89.2978,32241.0
2015-12-23 09:40:00,96.95,97.24,96.81,97.0,11915.0,89.2701,89.5372,89.1412,89.3162,11915.0
2015-12-23 09:50:00,96.92,97.46,96.91,97.23,26038.0,89.2425,89.7397,89.2333,89.528,26038.0
2015-12-23 10:00:00,97.2,97.33,96.85,97.0,20539.0,89.5003,89.62,89.1781,89.3162,20539.0
2015-12-23 10:10:00,97.0,97.2,96.91,97.08,20947.0,89.3162,89.5003,89.2333,89.3898,20947.0
2015-12-23 10:20:00,97.09,97.29,96.71,96.71,20777.0,89.3991,89.5832,89.0492,89.0492,20777.0
2015-12-23 10:30:00,96.78,96.89,96.53,96.64,15016.0,89.1136,89.2149,88.8834,88.9847,15016.0
2015-12-23 10:40:00,96.65,96.76,96.43,96.43,6664.0,88.9939,89.0952,88.7913,88.7913,6664.0
2015-12-23 10:50:00,96.4,96.64,96.36,96.63,7126.0,88.7637,88.9847,88.7269,88.9755,7126.0
2015-12-23 11:00:00,96.72,97.0,96.69,96.77,6181.0,89.0584,89.3162,89.0307,89.1044,6181.0
2015-12-23 11:10:00,96.78,96.96,96.72,96.96,3100.0,89.1136,89.2794,89.0584,89.2794,3100.0
2015-12-23 11:20:00,96.96,97.05,96.76,97.05,7699.0,89.2794,89.3622,89.0952,89.3622,7699.0
2015-12-23 11:30:00,97.05,97.15,96.84,97.09,46223.0,89.3622,89.4543,89.1689,89.3991,46223.0
2015-12-23 11:40:00,97.1,97.13,96.93,96.93,16846.0,89.4083,89.4359,89.2517,89.2517,16846.0
2015-12-23 11:50:00,96.89,97.06,96.75,96.98,15752.0,89.2149,89.3714,89.086,89.2978,15752.0
2015-12-23 12:00:00,96.99,97.06,96.93,96.95,5273.0,89.307,89.3714,89.2517,89.2701,5273.0
2015-12-23 12:10:00,96.97,97.01,96.75,96.75,6467.0,89.2886,89.3254,89.086,89.086,6467.0
2015-12-23 12:20:00,96.81,96.92,96.75,96.9,14966.0,89.1412,89.2425,89.086,89.2241,14966.0
2015-12-23 12:30:00,96.89,96.95,96.8,96.87,12146.0,89.2149,89.2701,89.132,89.1965,12146.0
2015-12-23 12:40:00,96.86,96.89,96.74,96.74,3102.0,89.1873,89.2149,89.0768,89.0768,3102.0
2015-12-23 12:50:00,96.77,96.87,96.74,96.74,6764.0,89.1044,89.1965,89.0768,89.0768,6764.0
2015-12-23 13:00:00,96.73,96.73,96.54,96.55,5600.0,89.0676,89.0676,88.8926,88.9018,5600.0
2015-12-23 13:10:00,96.56,96.79,96.56,96.69,5710.0,88.911,89.1228,88.911,89.0307,5710.0
2015-12-23 13:20:00,96.71,96.76,96.61,96.75,8711.0,89.0492,89.0952,88.9571,89.086,8711.0
2015-12-23 13:30:00,96.78,96.79,96.58,96.61,3431.0,89.1136,89.1228,88.9295,88.9571,3431.0
2015-12-23 13:40:00,96.6,96.83,96.55,96.78,6101.0,88.9479,89.1597,88.9018,89.1136,6101.0
2015-12-23 13:50:00,96.78,96.95,96.78,96.86,8278.0,89.1136,89.2701,89.1136,89.1873,8278.0
2015-12-23 14:00:00,96.87,97.03,96.78,96.91,39400.0,89.1965,89.3438,89.1136,89.2333,39400.0
2015-12-23 14:10:00,96.9,97.15,96.85,97.02,18124.0,89.2241,89.4543,89.1781,89.3346,18124.0
2015-12-23 14:20:00,97.0,97.11,96.84,96.91,13857.0,89.3162,89.4175,89.1689,89.2333,13857.0
2015-12-23 14:30:00,96.91,97.14,96.84,97.08,12112.0,89.2333,89.4451,89.1689,89.3898,12112.0
2015-12-23 14:40:00,97.08,97.13,96.99,97.02,11872.0,89.3898,89.4359,89.307,89.3346,11872.0
2015-12-23 14:50:00,97.0,97.0,96.77,96.83,7297.0,89.3162,89.3162,89.1044,89.1597,7297.0
2015-12-23 15:00:00,96.86,96.97,96.79,96.8,8499.0,89.1873,89.2886,89.1228,89.132,8499.0
2015-12-23 15:10:00,96.79,96.82,96.63,96.63,18022.0,89.1228,89.1504,88.9755,88.9755,18022.0
2015-12-23 15:20:00,96.61,96.67,96.37,96.42,31491.0,88.9571,89.0123,88.7361,88.7821,31491.0
2015-12-23 15:30:00,96.41,96.73,96.4,96.71,20407.0,88.7729,89.0676,88.7637,89.0492,20407.0
2015-12-23 15:40:00,96.7,96.78,96.7,96.72,29408.0,89.0399,89.1136,89.0399,89.0584,29408.0
2015-12-23 15:50:00,96.73,96.92,96.7,96.85,65677.0,89.0676,89.2425,89.0399,89.1781,65677.0
2015-12-24 09:30:00,96.86,97.55,96.86,97.12,12251.0,89.1873,89.8226,89.1873,89.4267,12251.0
2015-12-24 09:40:00,97.03,97.35,96.79,96.9,11338.0,89.3438,89.6385,89.1228,89.2241,11338.0
2015-12-24 09:50:00,96.69,96.91,96.58,96.63,3846.0,89.0307,89.2333,88.9295,88.9755,3846.0
2015-12-24 10:00:00,96.61,96.84,96.54,96.66,1900.0,88.9571,89.1689,88.8926,89.0031,1900.0
2015-12-24 10:10:00,96.68,97.11,96.68,96.98,4500.0,89.0215,89.4175,89.0215,89.2978,4500.0
2015-12-24 10:20:00,96.99,97.07,96.84,97.07,5500.0,89.307,89.3806,89.1689,89.3806,5500.0
2015-12-24 10:30:00,97.06,97.15,96.98,97.05,10336.0,89.3714,89.4543,89.2978,89.3622,10336.0
2015-12-24 10:40:00,97.04,97.16,96.93,97.03,7560.0,89.353,89.4635,89.2517,89.3438,7560.0
2015-12-24 10:50:00,97.09,97.23,97.09,97.23,5145.0,89.3991,89.528,89.3991,89.528,5145.0
2015-12-24 11:00:00,97.16,97.18,96.88,97.01,10260.0,89.4635,89.4819,89.2057,89.3254,10260.0
2015-12-24 11:10:00,97.05,97.14,96.99,97.08,6391.0,89.3622,89.4451,89.307,89.3898,6391.0
2015-12-24 11:20:00,97.08,97.21,97.08,97.16,4100.0,89.3898,89.5095,89.3898,89.4635,4100.0
2015-12-24 11:30:00,97.2,97.3,97.07,97.13,2799.0,89.5003,89.5924,89.3806,89.4359,2799.0
2015-12-24 11:40:00,97.12,97.3,97.04,97.26,23483.0,89.4267,89.5924,89.353,89.5556,23483.0
2015-12-24 11:50:00,97.22,97.35,97.21,97.29,5405.0,89.5188,89.6385,89.5095,89.5832,5405.0
2015-12-24 12:00:00,97.23,97.25,97.1,97.12,10067.0,89.528,89.5464,89.4083,89.4267,10067.0
2015-12-24 12:10:00,97.1,97.12,96.99,97.02,6799.0,89.4083,89.4267,89.307,89.3346,6799.0
2015-12-24 12:20:00,97.07,97.28,97.03,97.19,14092.0,89.3806,89.574,89.3438,89.4911,14092.0
2015-12-24 12:30:00,97.22,97.25,97.02,97.02,6143.0,89.5188,89.5464,89.3346,89.3346,6143.0
2015-12-24 12:40:00,97.0,97.15,96.91,97.15,10201.0,89.3162,89.4543,89.2333,89.4543,10201.0
2015-12-24 12:50:00,97.11,97.15,96.73,96.85,22137.0,89.4175,89.4543,89.0676,89.1781,22137.0
2015-12-28 09:30:00,96.23,96.23,95.56,95.56,4392.0,88.6072,88.6072,87.9903,87.9903,4392.0
2015-12-28 09:40:00,95.86,96.35,95.84,96.02,24971.0,88.2665,88.7177,88.2481,88.4138,24971.0
2015-12-28 09:50:00,95.93,96.0,95.37,95.41,8377.0,88.3309,88.3954,87.8153,87.8521,8377.0
2015-12-28 10:00:00,95.55,95.66,95.12,95.66,16206.0,87.981,88.0823,87.5851,88.0823,16206.0
2015-12-28 10:10:00,95.57,95.84,95.5,95.82,2301.0,87.9995,88.2481,87.935,88.2297,2301.0
2015-12-28 10:20:00,95.79,95.83,95.6,95.6,4841.0,88.202,88.2389,88.0271,88.0271,4841.0
2015-12-28 10:30:00,95.6,95.65,95.47,95.5,10495.0,88.0271,88.0731,87.9074,87.935,10495.0
2015-12-28 10:40:00,95.47,95.47,95.13,95.16,8531.0,87.9074,87.9074,87.5943,87.6219,8531.0
2015-12-28 10:50:00,95.18,95.23,95.03,95.16,5908.0,87.6404,87.6864,87.5022,87.6219,5908.0
2015-12-28 11:00:00,95.1,95.35,95.09,95.27,15928.0,87.5667,87.7969,87.5575,87.7232,15928.0
2015-12-28 11:10:00,95.27,95.27,95.06,95.11,6249.0,87.7232,87.7232,87.5299,87.5759,6249.0
2015-12-28 11:20:00,95.11,95.11,94.69,94.77,10980.0,87.5759,87.5759,87.1892,87.2628,10980.0
2015-12-28 11:30:00,94.69,95.23,94.69,95.22,6252.0,87.1892,87.6864,87.1892,87.6772,6252.0
2015-12-28 11:40:00,95.23,95.5,95.18,95.5,6657.0,87.6864,87.935,87.6404,87.935,6657.0
2015-12-28 11:50:00,95.5,95.82,95.5,95.66,6931.0,87.935,88.2297,87.935,88.0823,6931.0
2015-12-28 12:00:00,95.58,96.01,95.57,96.0,4700.0,88.0087,88.4046,87.9995,88.3954,4700.0
2015-12-28 12:10:00,95.89,95.95,95.58,95.79,3840.0,88.2941,88.3494,88.0087,88.202,3840.0
2015-12-28 12:20:00,95.74,95.87,95.7,95.76,9164.0,88.156,88.2757,88.1192,88.1744,9164.0
2015-12-28 12:30:00,95.81,96.03,95.7,96.03,3400.0,88.2204,88.423,88.1192,88.423,3400.0
2015-12-28 12:40:00,95.94,95.99,95.78,95.82,3098.0,88.3402,88.3862,88.1928,88.2297,3098.0
2015-12-28 12:50:00,95.84,95.9,95.69,95.9,4147.0,88.2481,88.3033,88.11,88.3033,4147.0
2015-12-28 13:00:00,95.92,96.05,95.87,95.96,3957.0,88.3217,88.4414,88.2757,88.3586,3957.0
2015-12-28 13:10:00,95.96,96.22,95.96,96.22,3442.0,88.3586,88.598,88.3586,88.598,3442.0
2015-12-28 13:20:00,96.22,96.31,96.12,96.29,6399.0,88.598,88.6808,88.5059,88.6624,6399.0
2015-12-28 13:30:00,96.24,96.6,96.22,96.26,9505.0,88.6164,88.9479,88.598,88.6348,9505.0
2015-12-28 13:40:00,96.23,96.33,95.93,95.93,3350.0,88.6072,88.6993,88.3309,88.3309,3350.0
2015-12-28 13:50:00,95.93,96.07,95.79,95.86,9236.0,88.3309,88.4599,88.202,88.2665,9236.0
2015-12-28 14:00:00,95.81,95.9,95.67,95.79,8305.0,88.2204,88.3033,88.0915,88.202,8305.0
2015-12-28 14:10:00,95.75,95.79,95.47,95.64,7819.0,88.1652,88.202,87.9074,88.0639,7819.0
2015-12-28 14:20:00,95.58,95.59,95.36,95.36,4831.0,88.0087,88.0179,87.8061,87.8061,4831.0
2015-12-28 14:30:00,95.36,95.52,95.3,95.52,5047.0,87.8061,87.9534,87.7508,87.9534,5047.0
2015-12-28 14:40:00,95.49,95.58,95.41,95.58,5294.0,87.9258,88.0087,87.8521,88.0087,5294.0
2015-12-28 14:50:00,95.45,95.55,95.39,95.4,5197.0,87.889,87.981,87.8337,87.8429,5197.0
2015-12-28 15:00:00,95.4,95.47,95.36,95.45,11305.0,87.8429,87.9074,87.8061,87.889,11305.0
2015-12-28 15:10:00,95.46,95.64,95.43,95.5,11370.0,87.8982,88.0639,87.8706,87.935,11370.0
2015-12-28 15:20:00,95.51,95.69,95.5,95.62,9798.0,87.9442,88.11,87.935,88.0455,9798.0
2015-12-28 15:30:00,95.63,95.73,95.6,95.62,13808.0,88.0547,88.1468,88.0271,88.0455,13808.0
2015-12-28 15:40:00,95.63,95.72,95.6,95.71,31932.0,88.0547,88.1376,88.0271,88.1284,31932.0
2015-12-28 15:50:00,95.72,95.85,95.65,95.81,62267.0,88.1376,88.2573,88.0731,88.2204,62267.0
2015-12-29 09:30:00,96.93,97.4,96.35,96.77,19372.0,89.2517,89.6845,88.7177,89.1044,19372.0
2015-12-29 09:40:00,96.9,97.26,96.74,96.87,13241.0,89.2241,89.5556,89.0768,89.1965,13241.0
2015-12-29 09:50:00,96.88,97.06,96.52,96.71,30237.0,89.2057,89.3714,88.8742,89.0492,30237.0
2015-12-29 10:00:00,96.75,96.78,96.46,96.69,22587.0,89.086,89.1136,88.819,89.0307,22587.0
2015-12-29 10:10:00,96.69,96.7,96.36,96.45,5685.0,89.0307,89.0399,88.7269,88.8098,5685.0
2015-12-29 10:20:00,96.46,96.61,96.45,96.61,3138.0,88.819,88.9571,88.8098,88.9571,3138.0
2015-12-29 10:30:00,96.65,96.7,96.47,96.59,14258.0,88.9939,89.0399,88.8282,88.9387,14258.0
2015-12-29 10:40:00,96.57,96.76,96.43,96.45,4725.0,88.9202,89.0952,88.7913,88.8098,4725.0
2015-12-29 10:50:00,96.35,96.46,96.29,96.45,2924.0,88.7177,88.819,88.6624,88.8098,2924.0
2015-12-29 11:00:00,96.43,96.46,96.31,96.37,20218.0,88.7913,88.819,88.6808,88.7361,20218.0
2015-12-29 11:10:00,96.39,96.48,96.28,96.43,5084.0,88.7545,88.8374,88.6532,88.7913,5084.0
2015-12-29 11:20:00,96.43,96.53,96.31,96.53,4404.0,88.7913,88.8834,88.6808,88.8834,4404.0
2015-12-29 11:30:00,96.49,96.7,96.48,96.56,30424.0,88.8466,89.0399,88.8374,88.911,30424.0
2015-12-29 11:40:00,96.57,96.73,96.4,96.4,10917.0,88.9202,89.0676,88.7637,88.7637,10917.0
2015-12-29 11:50:00,96.34,96.46,96.31,96.42,5348.0,88.7085,88.819,88.6808,88.7821,5348.0
2015-12-29 12:00:00,96.34,96.47,96.31,96.36,6898.0,88.7085,88.8282,88.6808,88.7269,6898.0
2015-12-29 12:10:00,96.4,96.64,96.4,96.62,2675.0,88.7637,88.9847,88.7637,88.9663,2675.0
2015-12-29 12:20:00,96.59,96.66,96.36,96.36,15635.0,88.9387,89.0031,88.7269,88.7269,15635.0
2015-12-29 12:30:00,96.33,96.36,96.26,96.36,2780.0,88.6993,88.7269,88.6348,88.7269,2780.0
2015-12-29 12:40:00,96.31,96.31,96.07,96.07,3914.0,88.6808,88.6808,88.4599,88.4599,3914.0
2015-12-29 12:50:00,96.04,96.06,95.87,95.99,5122.0,88.4322,88.4506,88.2757,88.3862,5122.0
2015-12-29 13:00:00,95.95,96.24,95.95,96.24,6247.0,88.3494,88.6164,88.3494,88.6164,6247.0
2015-12-29 13:10:00,96.2,96.53,96.19,96.48,3671.0,88.5796,88.8834,88.5703,88.8374,3671.0
2015-12-29 13:20:00,96.56,96.65,96.27,96.3,3902.0,88.911,88.9939,88.644,88.6716,3902.0
2015-12-29 13:30:00,96.22,96.24,96.1,96.16,2800.0,88.598,88.6164,88.4875,88.5427,2800.0
2015-12-29 13:40:00,96.16,96.59,96.14,96.2,10396.0,88.5427,88.9387,88.5243,88.5796,10396.0
2015-12-29 13:50:00,96.24,96.38,96.22,96.31,4948.0,88.6164,88.7453,88.598,88.6808,4948.0
2015-12-29 14:00:00,96.34,96.38,96.24,96.24,7229.0,88.7085,88.7453,88.6164,88.6164,7229.0
2015-12-29 14:10:00,96.2,96.23,96.08,96.11,1888.0,88.5796,88.6072,88.4691,88.4967,1888.0
2015-12-29 14:20:00,96.15,96.44,96.15,96.28,9861.0,88.5335,88.8005,88.5335,88.6532,9861.0
2015-12-29 14:30:00,96.27,96.36,96.26,96.36,2929.0,88.644,88.7269,88.6348,88.7269,2929.0
2015-12-29 14:40:00,96.35,96.43,96.27,96.32,8105.0,88.7177,88.7913,88.644,88.69,8105.0
2015-12-29 14:50:00,96.31,96.56,96.3,96.55,4033.0,88.6808,88.911,88.6716,88.9018,4033.0
2015-12-29 15:00:00,96.53,96.62,96.49,96.58,6417.0,88.8834,88.9663,88.8466,88.9295,6417.0
2015-12-29 15:10:00,96.56,96.69,96.41,96.52,7019.0,88.911,89.0307,88.7729,88.8742,7019.0
2015-12-29 15:20:00,96.55,96.75,96.51,96.75,24047.0,88.9018,89.086,88.865,89.086,24047.0
2015-12-29 15:30:00,96.81,96.82,96.58,96.6,12513.0,89.1412,89.1504,88.9295,88.9479,12513.0
2015-12-29 15:40:00,96.57,96.67,96.46,96.58,12774.0,88.9202,89.0123,88.819,88.9295,12774.0
2015-12-29 15:50:00,96.59,96.66,96.47,96.52,50649.0,88.9387,89.0031,88.8282,88.8742,50649.0
2015-12-30 09:30:00,96.21,96.21,95.6,96.09,3974.0,88.5888,88.5888,88.0271,88.4783,3974.0
2015-12-30 09:40:00,96.57,96.57,96.04,96.13,9395.0,88.9202,88.9202,88.4322,88.5151,9395.0
2015-12-30 09:50:00,96.09,96.26,95.91,96.24,3505.0,88.4783,88.6348,88.3125,88.6164,3505.0
2015-12-30 10:00:00,96.2,96.29,95.85,96.24,7700.0,88.5796,88.6624,88.2573,88.6164,7700.0
2015-12-30 10:10:00,96.24,96.42,96.22,96.31,7533.0,88.6164,88.7821,88.598,88.6808,7533.0
2015-12-30 10:20:00,96.27,96.52,96.23,96.48,34873.0,88.644,88.8742,88.6072,88.8374,34873.0
2015-12-30 10:30:00,96.44,96.47,96.27,96.36,5902.0,88.8005,88.8282,88.644,88.7269,5902.0
2015-12-30 10:40:00,96.38,96.58,96.31,96.58,3527.0,88.7453,88.9295,88.6808,88.9295,3527.0
2015-12-30 10:50:00,96.56,96.79,96.56,96.57,7402.0,88.911,89.1228,88.911,88.9202,7402.0
2015-12-30 11:00:00,96.59,96.67,96.45,96.45,4100.0,88.9387,89.0123,88.8098,88.8098,4100.0
2015-12-30 11:10:00,96.51,96.67,96.46,96.58,6211.0,88.865,89.0123,88.819,88.9295,6211.0
2015-12-30 11:20:00,96.55,96.66,96.53,96.66,2900.0,88.9018,89.0031,88.8834,89.0031,2900.0
2015-12-30 11:30:00,96.69,96.72,96.6,96.7,3461.0,89.0307,89.0584,88.9479,89.0399,3461.0
2015-12-30 11:40:00,96.65,96.76,96.64,96.73,5261.0,88.9939,89.0952,88.9847,89.0676,5261.0
2015-12-30 11:50:00,96.73,96.86,96.7,96.77,3476.0,89.0676,89.1873,89.0399,89.1044,3476.0
2015-12-30 12:00:00,96.75,96.75,96.65,96.65,1460.0,89.086,89.086,88.9939,88.9939,1460.0
2015-12-30 12:10:00,96.65,96.67,96.33,96.37,3202.0,88.9939,89.0123,88.6993,88.7361,3202.0
2015-12-30 12:20:00,96.39,96.39,96.24,96.27,4504.0,88.7545,88.7545,88.6164,88.644,4504.0
2015-12-30 12:30:00,96.25,96.32,96.19,96.32,3348.0,88.6256,88.69,88.5703,88.69,3348.0
2015-12-30 12:40:00,96.31,96.38,96.25,96.33,2542.0,88.6808,88.7453,88.6256,88.6993,2542.0
2015-12-30 12:50:00,96.31,96.35,96.23,96.26,3975.0,88.6808,88.7177,88.6072,88.6348,3975.0
2015-12-30 13:00:00,96.29,96.34,96.2,96.2,2609.0,88.6624,88.7085,88.5796,88.5796,2609.0
2015-12-30 13:10:00,96.22,96.23,96.08,96.11,4149.0,88.598,88.6072,88.4691,88.4967,4149.0
2015-12-30 13:20:00,96.03,96.08,96.0,96.08,3611.0,88.423,88.4691,88.3954,88.4691,3611.0
2015-12-30 13:30:00,96.07,96.23,96.06,96.17,16733.0,88.4599,88.6072,88.4506,88.5519,16733.0
2015-12-30 13:40:00,96.15,96.18,96.03,96.06,14937.0,88.5335,88.5611,88.423,88.4506,14937.0
2015-12-30 13:50:00,96.03,96.07,96.0,96.03,9842.0,88.423,88.4599,88.3954,88.423,9842.0
2015-12-30 14:00:00,96.04,96.08,95.96,96.02,17122.0,88.4322,88.4691,88.3586,88.4138,17122.0
2015-12-30 14:10:00,96.03,96.04,95.95,96.0,4844.0,88.423,88.4322,88.3494,88.3954,4844.0
2015-12-30 14:20:00,96.0,96.03,95.85,95.85,3685.0,88.3954,88.423,88.2573,88.2573,3685.0
2015-12-30 14:30:00,95.82,95.86,95.62,95.63,3706.0,88.2297,88.2665,88.0455,88.0547,3706.0
2015-12-30 14:40:00,95.63,95.66,95.56,95.64,2700.0,88.0547,88.0823,87.9903,88.0639,2700.0
2015-12-30 14:50:00,95.64,95.73,95.64,95.7,4605.0,88.0639,88.1468,88.0639,88.1192,4605.0
2015-12-30 15:00:00,95.68,95.83,95.68,95.77,5075.0,88.1007,88.2389,88.1007,88.1836,5075.0
2015-12-30 15:10:00,95.77,95.87,95.73,95.83,4118.0,88.1836,88.2757,88.1468,88.2389,4118.0
2015-12-30 15:20:00,95.84,95.94,95.74,95.77,6767.0,88.2481,88.3402,88.156,88.1836,6767.0
2015-12-30 15:30:00,95.79,95.79,95.24,95.44,8622.0,88.202,88.202,87.6956,87.8798,8622.0
2015-12-30 15:40:00,95.44,95.57,95.34,95.53,19690.0,87.8798,87.9995,87.7877,87.9626,19690.0
2015-12-30 15:50:00,95.52,95.61,95.43,95.56,80858.0,87.9534,88.0363,87.8706,87.9903,80858.0
2015-12-31 09:30:00,95.12,95.47,94.69,95.01,7533.0,87.5851,87.9074,87.1892,87.4838,7533.0
2015-12-31 09:40:00,95.05,95.27,94.82,95.13,23615.0,87.5207,87.7232,87.3089,87.5943,23615.0
2015-12-31 09:50:00,95.06,95.06,94.54,94.54,4900.0,87.5299,87.5299,87.0511,87.0511,4900.0
2015-12-31 10:00:00,94.61,94.81,94.52,94.62,5203.0,87.1155,87.2997,87.0326,87.1247,5203.0
2015-12-31 10:10:00,94.64,95.19,94.64,95.19,6000.0,87.1431,87.6496,87.1431,87.6496,6000.0
2015-12-31 10:20:00,95.15,95.18,94.93,95.09,6600.0,87.6127,87.6404,87.4102,87.5575,6600.0
2015-12-31 10:30:00,95.11,95.11,94.84,94.94,4000.0,87.5759,87.5759,87.3273,87.4194,4000.0
2015-12-31 10:40:00,94.93,95.07,94.8,95.0,15381.0,87.4102,87.5391,87.2905,87.4746,15381.0
2015-12-31 10:50:00,95.03,95.07,94.84,95.02,13523.0,87.5022,87.5391,87.3273,87.493,13523.0
2015-12-31 11:00:00,95.04,95.25,95.0,95.25,4053.0,87.5114,87.7048,87.4746,87.7048,4053.0
2015-12-31 11:10:00,95.17,95.26,95.11,95.16,6298.0,87.6311,87.714,87.5759,87.6219,6298.0
2015-12-31 11:20:00,95.1,95.15,95.0,95.14,4180.0,87.5667,87.6127,87.4746,87.6035,4180.0
2015-12-31 11:30:00,95.15,95.47,95.07,95.35,5391.0,87.6127,87.9074,87.5391,87.7969,5391.0
2015-12-31 11:40:00,95.32,95.59,95.32,95.43,8105.0,87.7693,88.0179,87.7693,87.8706,8105.0
2015-12-31 11:50:00,95.52,95.78,95.26,95.78,7000.0,87.9534,88.1928,87.714,88.1928,7000.0
2015-12-31 12:00:00,95.8,95.9,95.51,95.9,4396.0,88.2112,88.3033,87.9442,88.3033,4396.0
2015-12-31 12:10:00,95.87,96.04,95.76,95.86,9690.0,88.2757,88.4322,88.1744,88.2665,9690.0
2015-12-31 12:20:00,95.8,95.82,95.66,95.8,5924.0,88.2112,88.2297,88.0823,88.2112,5924.0
2015-12-31 12:30:00,95.83,95.92,95.72,95.92,3729.0,88.2389,88.3217,88.1376,88.3217,3729.0
2015-12-31 12:40:00,95.84,96.07,95.84,95.93,7775.0,88.2481,88.4599,88.2481,88.3309,7775.0
2015-12-31 12:50:00,95.94,95.94,95.57,95.59,6010.0,88.3402,88.3402,87.9995,88.0179,6010.0
2015-12-31 13:00:00,95.7,95.7,95.23,95.24,3350.0,88.1192,88.1192,87.6864,87.6956,3350.0
2015-12-31 13:10:00,95.18,95.41,95.17,95.37,6300.0,87.6404,87.8521,87.6311,87.8153,6300.0
2015-12-31 13:20:00,95.35,95.55,95.28,95.28,5581.0,87.7969,87.981,87.7324,87.7324,5581.0
2015-12-31 13:30:00,95.34,95.43,95.14,95.14,7500.0,87.7877,87.8706,87.6035,87.6035,7500.0
2015-12-31 13:40:00,95.26,95.4,95.16,95.33,6000.0,87.714,87.8429,87.6219,87.7785,6000.0
2015-12-31 13:50:00,95.35,95.46,95.28,95.46,8900.0,87.7969,87.8982,87.7324,87.8982,8900.0
2015-12-31 14:00:00,95.51,95.65,95.51,95.64,8247.0,87.9442,88.0731,87.9442,88.0639,8247.0
2015-12-31 14:10:00,95.69,95.71,95.6,95.6,2599.0,88.11,88.1284,88.0271,88.0271,2599.0
2015-12-31 14:20:00,95.6,95.61,95.44,95.49,8757.0,88.0271,88.0363,87.8798,87.9258,8757.0
2015-12-31 14:30:00,95.51,95.51,95.25,95.25,6741.0,87.9442,87.9442,87.7048,87.7048,6741.0
2015-12-31 14:40:00,95.31,95.55,95.3,95.5,11500.0,87.7601,87.981,87.7508,87.935,11500.0
2015-12-31 14:50:00,95.52,95.75,95.52,95.68,22866.0,87.9534,88.1652,87.9534,88.1007,22866.0
2015-12-31 15:00:00,95.68,95.75,95.59,95.67,18703.0,88.1007,88.1652,88.0179,88.0915,18703.0
2015-12-31 15:10:00,95.74,95.98,95.66,95.96,26030.0,88.156,88.377,88.0823,88.3586,26030.0
2015-12-31 15:20:00,95.95,96.0,95.69,95.8,42253.0,88.3494,88.3954,88.11,88.2112,42253.0
2015-12-31 15:30:00,95.74,95.84,95.53,95.55,15984.0,88.156,88.2481,87.9626,87.981,15984.0
2015-12-31 15:40:00,95.56,95.57,95.24,95.28,30923.0,87.9903,87.9995,87.6956,87.7324,30923.0
2015-12-31 15:50:00,95.27,95.39,94.95,94.98,92419.0,87.7232,87.8337,87.4286,87.4562,92419.0
2016-01-04 09:30:00,93.5,93.5,92.6,92.95,78279.0,86.0934,86.0934,85.2647,85.587,78279.0
2016-01-04 09:40:00,92.94,92.95,91.52,91.82,40108.0,85.5778,85.587,84.2703,84.5465,40108.0
2016-01-04 09:50:00,91.9,92.43,91.9,92.4,15013.0,84.6202,85.1082,84.6202,85.0806,15013.0
2016-01-04 10:00:00,92.41,92.51,91.67,91.67,27633.0,85.0898,85.1819,84.4084,84.4084,27633.0
2016-01-04 10:10:00,91.66,91.77,91.25,91.72,51330.0,84.3992,84.5005,84.0217,84.4544,51330.0
2016-01-04 10:20:00,91.59,91.78,91.3,91.3,17118.0,84.3347,84.5097,84.0677,84.0677,17118.0
2016-01-04 10:30:00,91.29,91.43,90.89,90.93,34223.0,84.0585,84.1874,83.6902,83.727,34223.0
2016-01-04 10:40:00,90.87,91.02,90.73,90.88,32416.0,83.6718,83.8099,83.5429,83.681,32416.0
2016-01-04 10:50:00,90.88,91.07,90.52,90.53,39458.0,83.681,83.8559,83.3495,83.3587,39458.0
2016-01-04 11:00:00,90.55,90.55,90.02,90.02,34820.0,83.3771,83.3771,82.8891,82.8891,34820.0
2016-01-04 11:10:00,90.1,90.29,89.91,90.06,29208.0,82.9628,83.1377,82.7878,82.9259,29208.0
2016-01-04 11:20:00,90.02,90.53,89.99,90.31,35757.0,82.8891,83.3587,82.8615,83.1561,35757.0
2016-01-04 11:30:00,90.3,90.69,90.21,90.66,25886.0,83.1469,83.506,83.0641,83.4784,25886.0
2016-01-04 11:40:00,90.74,90.85,90.64,90.85,15461.0,83.5521,83.6534,83.46,83.6534,15461.0
2016-01-04 11:50:00,90.82,90.89,90.59,90.75,9728.0,83.6257,83.6902,83.4139,83.5613,9728.0
2016-01-04 12:00:00,90.7,90.89,90.53,90.67,31707.0,83.5152,83.6902,83.3587,83.4876,31707.0
2016-01-04 12:10:00,90.76,90.8,90.52,90.52,9890.0,83.5705,83.6073,83.3495,83.3495,9890.0
2016-01-04 12:20:00,90.51,90.51,90.11,90.45,26804.0,83.3403,83.3403,82.972,83.285,26804.0
2016-01-04 12:30:00,90.41,90.59,90.27,90.59,11887.0,83.2482,83.4139,83.1193,83.4139,11887.0
2016-01-04 12:40:00,90.6,90.9,90.46,90.77,11290.0,83.4232,83.6994,83.2942,83.5797,11290.0
2016-01-04 12:50:00,90.81,91.06,90.77,91.04,11886.0,83.6165,83.8467,83.5797,83.8283,11886.0
2016-01-04 13:00:00,91.05,91.35,90.74,91.29,25584.0,83.8375,84.1137,83.5521,84.0585,25584.0
2016-01-04 13:10:00,91.38,91.61,91.29,91.31,16054.0,84.1414,84.3532,84.0585,84.0769,16054.0
2016-01-04 13:20:00,91.28,91.37,91.01,91.17,18004.0,84.0493,84.1322,83.8007,83.948,18004.0
2016-01-04 13:30:00,91.15,91.31,91.06,91.31,8910.0,83.9296,84.0769,83.8467,84.0769,8910.0
2016-01-04 13:40:00,91.32,91.45,91.2,91.31,33183.0,84.0861,84.2058,83.9756,84.0769,33183.0
2016-01-04 13:50:00,91.35,91.76,91.28,91.38,33750.0,84.1137,84.4913,84.0493,84.1414,33750.0
2016-01-04 14:00:00,91.41,91.41,91.1,91.39,47250.0,84.169,84.169,83.8835,84.1506,47250.0
2016-01-04 14:10:00,91.4,91.4,90.89,91.09,21099.0,84.1598,84.1598,83.6902,83.8743,21099.0
2016-01-04 14:20:00,91.1,91.17,91.04,91.08,19017.0,83.8835,83.948,83.8283,83.8651,19017.0
2016-01-04 14:30:00,91.11,91.14,90.75,90.94,17335.0,83.8928,83.9204,83.5613,83.7362,17335.0
2016-01-04 14:40:00,90.99,91.09,90.91,91.08,19398.0,83.7823,83.8743,83.7086,83.8651,19398.0
2016-01-04 14:50:00,91.09,91.39,91.06,91.39,22964.0,83.8743,84.1506,83.8467,84.1506,22964.0
2016-01-04 15:00:00,91.38,91.43,91.29,91.37,36480.0,84.1414,84.1874,84.0585,84.1322,36480.0
2016-01-04 15:10:00,91.36,91.5,91.33,91.47,29996.0,84.123,84.2519,84.0953,84.2242,29996.0
2016-01-04 15:20:00,91.44,91.49,91.16,91.37,24685.0,84.1966,84.2427,83.9388,84.1322,24685.0
2016-01-04 15:30:00,91.36,91.89,91.34,91.87,60377.0,84.123,84.611,84.1045,84.5926,60377.0
2016-01-04 15:40:00,91.9,92.44,91.9,92.4,57219.0,84.6202,85.1174,84.6202,85.0806,57219.0
2016-01-04 15:50:00,92.39,92.5,92.15,92.44,104352.0,85.0714,85.1726,84.8504,85.1174,104352.0
2016-01-05 09:30:00,92.75,93.12,92.75,92.89,20676.0,85.4028,85.7435,85.4028,85.5318,20676.0
2016-01-05 09:40:00,92.9,93.14,92.58,92.61,18026.0,85.541,85.762,85.2463,85.2739,18026.0
2016-01-05 09:50:00,92.62,92.62,92.11,92.12,16235.0,85.2831,85.2831,84.8135,84.8228,16235.0
2016-01-05 10:00:00,92.16,92.3,92.05,92.14,12612.0,84.8596,84.9885,84.7583,84.8412,12612.0
2016-01-05 10:10:00,92.06,92.41,92.02,92.23,11574.0,84.7675,85.0898,84.7307,84.924,11574.0
2016-01-05 10:20:00,92.23,92.43,92.17,92.35,35302.0,84.924,85.1082,84.8688,85.0345,35302.0
2016-01-05 10:30:00,92.35,92.54,92.0,92.49,19974.0,85.0345,85.2095,84.7123,85.1634,19974.0
2016-01-05 10:40:00,92.5,92.76,92.4,92.75,14540.0,85.1726,85.4121,85.0806,85.4028,14540.0
2016-01-05 10:50:00,92.81,92.88,92.64,92.71,13554.0,85.4581,85.5225,85.3016,85.366,13554.0
2016-01-05 11:00:00,92.8,92.85,92.58,92.59,7100.0,85.4489,85.4949,85.2463,85.2555,7100.0
2016-01-05 11:10:00,92.55,92.6,92.26,92.3,7641.0,85.2187,85.2647,84.9517,84.9885,7641.0
2016-01-05 11:20:00,92.28,92.71,92.25,92.36,9758.0,84.9701,85.366,84.9425,85.0437,9758.0
2016-01-05 11:30:00,92.42,92.86,92.39,92.67,37447.0,85.099,85.5041,85.0714,85.3292,37447.0
2016-01-05 11:40:00,92.73,92.89,92.53,92.76,3500.0,85.3844,85.5318,85.2003,85.4121,3500.0
2016-01-05 11:50:00,92.8,92.9,92.72,92.86,12592.0,85.4489,85.541,85.3752,85.5041,12592.0
2016-01-05 12:00:00,92.83,92.92,92.66,92.73,14330.0,85.4765,85.5594,85.32,85.3844,14330.0
2016-01-05 12:10:00,92.73,92.85,92.71,92.82,8685.0,85.3844,85.4949,85.366,85.4673,8685.0
2016-01-05 12:20:00,92.83,92.96,92.8,92.89,11606.0,85.4765,85.5962,85.4489,85.5318,11606.0
2016-01-05 12:30:00,92.93,93.0,92.83,92.99,8062.0,85.5686,85.633,85.4765,85.6238,8062.0
2016-01-05 12:40:00,92.99,93.0,92.81,92.91,6080.0,85.6238,85.633,85.4581,85.5502,6080.0
2016-01-05 12:50:00,92.89,92.98,92.76,92.98,3770.0,85.5318,85.6146,85.4121,85.6146,3770.0
2016-01-05 13:00:00,93.01,93.17,92.98,93.02,7356.0,85.6423,85.7896,85.6146,85.6515,7356.0
2016-01-05 13:10:00,93.04,93.04,92.94,92.95,9436.0,85.6699,85.6699,85.5778,85.587,9436.0
2016-01-05 13:20:00,92.98,92.98,92.62,92.79,4399.0,85.6146,85.6146,85.2831,85.4397,4399.0
2016-01-05 13:30:00,92.7,92.72,92.6,92.66,5281.0,85.3568,85.3752,85.2647,85.32,5281.0
2016-01-05 13:40:00,92.63,93.12,92.63,93.07,13527.0,85.2924,85.7435,85.2924,85.6975,13527.0
2016-01-05 13:50:00,93.07,93.23,92.89,92.98,9187.0,85.6975,85.8448,85.5318,85.6146,9187.0
2016-01-05 14:00:00,92.95,92.97,92.74,92.78,7636.0,85.587,85.6054,85.3936,85.4305,7636.0
2016-01-05 14:10:00,92.75,92.85,92.7,92.8,8950.0,85.4028,85.4949,85.3568,85.4489,8950.0
2016-01-05 14:20:00,92.75,92.94,92.75,92.89,7113.0,85.4028,85.5778,85.4028,85.5318,7113.0
2016-01-05 14:30:00,92.92,93.03,92.81,92.93,10623.0,85.5594,85.6607,85.4581,85.5686,10623.0
2016-01-05 14:40:00,92.92,93.08,92.84,93.01,12450.0,85.5594,85.7067,85.4857,85.6423,12450.0
2016-01-05 14:50:00,93.06,93.24,92.89,92.9,7774.0,85.6883,85.854,85.5318,85.541,7774.0
2016-01-05 15:00:00,92.93,92.93,92.6,92.6,12320.0,85.5686,85.5686,85.2647,85.2647,12320.0
2016-01-05 15:10:00,92.61,92.74,92.51,92.51,9151.0,85.2739,85.3936,85.1819,85.1819,9151.0
2016-01-05 15:20:00,92.52,92.64,92.41,92.57,16292.0,85.1911,85.3016,85.0898,85.2371,16292.0
2016-01-05 15:30:00,92.58,92.75,92.49,92.64,13033.0,85.2463,85.4028,85.1634,85.3016,13033.0
2016-01-05 15:40:00,92.7,92.85,92.54,92.54,30701.0,85.3568,85.4949,85.2095,85.2095,30701.0
2016-01-05 15:50:00,92.58,92.67,92.41,92.58,68020.0,85.2463,85.3292,85.0898,85.2463,68020.0
2016-01-06 09:30:00,91.02,91.78,90.67,91.69,35352.0,83.8099,84.5097,83.4876,84.4268,35352.0
2016-01-06 09:40:00,91.45,91.86,91.11,91.59,64828.0,84.2058,84.5833,83.8928,84.3347,64828.0
2016-01-06 09:50:00,91.56,91.69,91.45,91.52,17831.0,84.3071,84.4268,84.2058,84.2703,17831.0
2016-01-06 10:00:00,91.52,91.73,91.39,91.44,37660.0,84.2703,84.4636,84.1506,84.1966,37660.0
2016-01-06 10:10:00,91.45,91.46,91.12,91.27,15260.0,84.2058,84.215,83.902,84.0401,15260.0
2016-01-06 10:20:00,91.31,91.58,91.31,91.58,25793.0,84.0769,84.3255,84.0769,84.3255,25793.0
2016-01-06 10:30:00,91.55,91.76,91.52,91.63,20627.0,84.2979,84.4913,84.2703,84.3716,20627.0
2016-01-06 10:40:00,91.63,91.78,91.61,91.72,18117.0,84.3716,84.5097,84.3532,84.4544,18117.0
2016-01-06 10:50:00,91.75,91.8,91.69,91.73,13781.0,84.4821,84.5281,84.4268,84.4636,13781.0
2016-01-06 11:00:00,91.73,91.79,91.62,91.65,21445.0,84.4636,84.5189,84.3624,84.39,21445.0
2016-01-06 11:10:00,91.67,91.75,91.58,91.69,8715.0,84.4084,84.4821,84.3255,84.4268,8715.0
2016-01-06 11:20:00,91.74,92.12,91.72,92.12,9970.0,84.4729,84.8228,84.4544,84.8228,9970.0
2016-01-06 11:30:00,92.16,92.37,92.09,92.37,21354.0,84.8596,85.0529,84.7951,85.0529,21354.0
2016-01-06 11:40:00,92.37,92.52,91.96,92.0,18901.0,85.0529,85.1911,84.6754,84.7123,18901.0
2016-01-06 11:50:00,92.0,92.02,91.49,91.61,32282.0,84.7123,84.7307,84.2427,84.3532,32282.0
2016-01-06 12:00:00,91.6,91.61,91.26,91.38,14963.0,84.3439,84.3532,84.0309,84.1414,14963.0
2016-01-06 12:10:00,91.37,91.42,91.23,91.39,11029.0,84.1322,84.1782,84.0033,84.1506,11029.0
2016-01-06 12:20:00,91.35,91.36,91.15,91.25,9563.0,84.1137,84.123,83.9296,84.0217,9563.0
2016-01-06 12:30:00,91.27,91.61,91.18,91.55,6255.0,84.0401,84.3532,83.9572,84.2979,6255.0
2016-01-06 12:40:00,91.58,91.75,91.45,91.7,6513.0,84.3255,84.4821,84.2058,84.436,6513.0
2016-01-06 12:50:00,91.64,91.71,91.52,91.52,3210.0,84.3808,84.4452,84.2703,84.2703,3210.0
2016-01-06 13:00:00,91.51,91.51,91.29,91.29,10875.0,84.2611,84.2611,84.0585,84.0585,10875.0
2016-01-06 13:10:00,91.29,91.4,90.95,91.0,11303.0,84.0585,84.1598,83.7454,83.7915,11303.0
2016-01-06 13:20:00,90.97,91.03,90.83,90.93,13878.0,83.7638,83.8191,83.6349,83.727,13878.0
2016-01-06 13:30:00,90.95,91.31,90.91,91.15,17308.0,83.7454,84.0769,83.7086,83.9296,17308.0
2016-01-06 13:40:00,91.15,91.22,91.13,91.19,12618.0,83.9296,83.994,83.9112,83.9664,12618.0
2016-01-06 13:50:00,91.19,91.24,90.89,90.92,20757.0,83.9664,84.0125,83.6902,83.7178,20757.0
2016-01-06 14:00:00,90.84,91.16,90.82,91.16,15331.0,83.6441,83.9388,83.6257,83.9388,15331.0
2016-01-06 14:10:00,91.11,91.17,90.79,91.03,19954.0,83.8928,83.948,83.5981,83.8191,19954.0
2016-01-06 14:20:00,91.02,91.09,90.86,90.94,6094.0,83.8099,83.8743,83.6626,83.7362,6094.0
2016-01-06 14:30:00,90.9,90.96,90.49,90.49,19205.0,83.6994,83.7546,83.3219,83.3219,19205.0
2016-01-06 14:40:00,90.54,90.54,90.0,90.04,13790.0,83.3679,83.3679,82.8707,82.9075,13790.0
2016-01-06 14:50:00,90.01,90.04,89.75,89.83,33561.0,82.8799,82.9075,82.6405,82.7142,33561.0
2016-01-06 15:00:00,89.86,90.06,89.78,90.06,22529.0,82.7418,82.9259,82.6681,82.9259,22529.0
2016-01-06 15:10:00,90.06,90.24,90.04,90.1,22624.0,82.9259,83.0917,82.9075,82.9628,22624.0
2016-01-06 15:20:00,90.11,90.25,89.95,90.25,37493.0,82.972,83.1009,82.8246,83.1009,37493.0
2016-01-06 15:30:00,90.26,90.4,90.1,90.38,31615.0,83.1101,83.239,82.9628,83.2206,31615.0
2016-01-06 15:40:00,90.41,90.53,90.26,90.52,40158.0,83.2482,83.3587,83.1101,83.3495,40158.0
2016-01-06 15:50:00,90.55,90.58,90.29,90.4,102481.0,83.3771,83.4047,83.1377,83.239,102481.0
2016-01-07 09:30:00,88.53,89.52,87.75,89.4,68857.0,81.5171,82.4287,80.7989,82.3182,68857.0
2016-01-07 09:40:00,89.26,89.43,88.58,88.91,80874.0,82.1893,82.3458,81.5632,81.867,80874.0
2016-01-07 09:50:00,88.92,89.14,88.64,89.02,58681.0,81.8762,82.0788,81.6184,81.9683,58681.0
2016-01-07 10:00:00,88.96,89.35,88.79,89.12,62672.0,81.9131,82.2722,81.7565,82.0604,62672.0
2016-01-07 10:10:00,89.15,89.4,88.94,89.23,44575.0,82.088,82.3182,81.8947,82.1617,44575.0
2016-01-07 10:20:00,89.26,89.35,88.82,88.92,33017.0,82.1893,82.2722,81.7842,81.8762,33017.0
2016-01-07 10:30:00,89.02,89.66,88.98,89.57,40874.0,81.9683,82.5576,81.9315,82.4747,40874.0
2016-01-07 10:40:00,89.59,90.09,89.54,90.0,87723.0,82.4932,82.9536,82.4471,82.8707,87723.0
2016-01-07 10:50:00,90.0,90.41,89.93,90.21,53224.0,82.8707,83.2482,82.8062,83.0641,53224.0
2016-01-07 11:00:00,90.23,90.32,89.74,89.76,38451.0,83.0825,83.1653,82.6313,82.6497,38451.0
2016-01-07 11:10:00,89.77,90.28,89.65,90.18,51436.0,82.6589,83.1285,82.5484,83.0364,51436.0
2016-01-07 11:20:00,90.22,90.26,89.64,89.71,29460.0,83.0733,83.1101,82.5392,82.6037,29460.0
2016-01-07 11:30:00,89.77,89.88,89.63,89.73,23150.0,82.6589,82.7602,82.53,82.6221,23150.0
2016-01-07 11:40:00,89.7,89.96,89.61,89.8,8834.0,82.5945,82.8339,82.5116,82.6865,8834.0
2016-01-07 11:50:00,89.81,90.0,89.6,89.7,26658.0,82.6957,82.8707,82.5024,82.5945,26658.0
2016-01-07 12:00:00,89.61,89.77,89.52,89.53,15271.0,82.5116,82.6589,82.4287,82.4379,15271.0
2016-01-07 12:10:00,89.55,89.7,89.53,89.58,9903.0,82.4563,82.5945,82.4379,82.484,9903.0
2016-01-07 12:20:00,89.59,89.77,89.52,89.65,10566.0,82.4932,82.6589,82.4287,82.5484,10566.0
2016-01-07 12:30:00,89.68,89.77,89.46,89.48,16550.0,82.576,82.6589,82.3735,82.3919,16550.0
2016-01-07 12:40:00,89.45,89.78,89.35,89.78,38453.0,82.3643,82.6681,82.2722,82.6681,38453.0
2016-01-07 12:50:00,89.77,89.79,89.38,89.44,16052.0,82.6589,82.6773,82.2998,82.355,16052.0
2016-01-07 13:00:00,89.51,89.51,89.17,89.26,44109.0,82.4195,82.4195,82.1064,82.1893,44109.0
2016-01-07 13:10:00,89.25,89.26,89.0,89.0,14596.0,82.1801,82.1893,81.9499,81.9499,14596.0
2016-01-07 13:20:00,89.03,89.06,88.75,88.86,24977.0,81.9775,82.0051,81.7197,81.821,24977.0
2016-01-07 13:30:00,88.87,88.88,88.44,88.56,24827.0,81.8302,81.8394,81.4343,81.5448,24827.0
2016-01-07 13:40:00,88.48,88.73,88.45,88.71,10380.0,81.4711,81.7013,81.4435,81.6829,10380.0
2016-01-07 13:50:00,88.72,88.96,88.69,88.75,35851.0,81.6921,81.9131,81.6645,81.7197,35851.0
2016-01-07 14:00:00,88.75,88.78,88.55,88.55,38629.0,81.7197,81.7473,81.5355,81.5355,38629.0
2016-01-07 14:10:00,88.53,88.71,88.46,88.66,9950.0,81.5171,81.6829,81.4527,81.6368,9950.0
2016-01-07 14:20:00,88.68,88.72,88.41,88.45,12575.0,81.6552,81.6921,81.4066,81.4435,12575.0
2016-01-07 14:30:00,88.47,88.55,88.31,88.48,20062.0,81.4619,81.5355,81.3146,81.4711,20062.0
2016-01-07 14:40:00,88.48,88.94,88.46,88.94,8915.0,81.4711,81.8947,81.4527,81.8947,8915.0
2016-01-07 14:50:00,88.96,88.96,88.75,88.78,18945.0,81.9131,81.9131,81.7197,81.7473,18945.0
2016-01-07 15:00:00,88.76,88.81,88.45,88.54,102244.0,81.7289,81.775,81.4435,81.5263,102244.0
2016-01-07 15:10:00,88.52,88.67,88.3,88.35,60708.0,81.5079,81.646,81.3054,81.3514,60708.0
2016-01-07 15:20:00,88.33,88.35,87.99,88.07,44095.0,81.333,81.3514,81.0199,81.0936,44095.0
2016-01-07 15:30:00,88.08,88.75,88.08,88.67,66042.0,81.1028,81.7197,81.1028,81.646,66042.0
2016-01-07 15:40:00,88.69,88.81,88.35,88.64,103454.0,81.6645,81.775,81.3514,81.6184,103454.0
2016-01-07 15:50:00,88.62,88.71,88.19,88.27,164155.0,81.6,81.6829,81.2041,81.2777,164155.0
2016-01-08 09:30:00,88.45,89.29,88.3,88.34,28133.0,81.4435,82.2169,81.3054,81.3422,28133.0
2016-01-08 09:40:00,88.61,88.69,88.08,88.52,20042.0,81.5908,81.6645,81.1028,81.5079,20042.0
2016-01-08 09:50:00,88.58,88.71,88.05,88.5,58723.0,81.5632,81.6829,81.0752,81.4895,58723.0
2016-01-08 10:00:00,88.6,88.67,88.21,88.34,27438.0,81.5816,81.646,81.2225,81.3422,27438.0
2016-01-08 10:10:00,88.34,88.45,87.97,87.97,22785.0,81.3422,81.4435,81.0015,81.0015,22785.0
2016-01-08 10:20:00,88.05,88.29,87.84,88.1,14125.0,81.0752,81.2961,80.8818,81.1212,14125.0
2016-01-08 10:30:00,88.1,88.51,87.97,88.07,12007.0,81.1212,81.4987,81.0015,81.0936,12007.0
2016-01-08 10:40:00,88.19,88.52,88.14,88.47,17372.0,81.2041,81.5079,81.158,81.4619,17372.0
2016-01-08 10:50:00,88.37,88.41,87.99,88.06,6100.0,81.3698,81.4066,81.0199,81.0844,6100.0
2016-01-08 11:00:00,88.06,88.32,87.85,87.92,23996.0,81.0844,81.3238,80.891,80.9555,23996.0
2016-01-08 11:10:00,88.01,88.07,87.76,87.96,21039.0,81.0383,81.0936,80.8081,80.9923,21039.0
2016-01-08 11:20:00,87.95,87.96,87.52,87.6,24925.0,80.9831,80.9923,80.5871,80.6608,24925.0
2016-01-08 11:30:00,87.52,87.6,87.17,87.19,11690.0,80.5871,80.6608,80.2649,80.2833,11690.0
2016-01-08 11:40:00,87.24,87.42,87.06,87.4,14134.0,80.3293,80.4951,80.1636,80.4766,14134.0
2016-01-08 11:50:00,87.33,87.85,87.33,87.82,11180.0,80.4122,80.891,80.4122,80.8634,11180.0
2016-01-08 12:00:00,87.83,87.91,87.7,87.84,17350.0,80.8726,80.9462,80.7529,80.8818,17350.0
2016-01-08 12:10:00,87.9,88.07,87.83,87.98,8081.0,80.937,81.0936,80.8726,81.0107,8081.0
2016-01-08 12:20:00,88.09,88.09,87.95,87.99,26764.0,81.112,81.112,80.9831,81.0199,26764.0
2016-01-08 12:30:00,88.05,88.06,87.81,87.95,9792.0,81.0752,81.0844,80.8542,80.9831,9792.0
2016-01-08 12:40:00,88.01,88.07,87.94,87.94,19138.0,81.0383,81.0936,80.9739,80.9739,19138.0
2016-01-08 12:50:00,87.92,88.02,87.84,87.98,6922.0,80.9555,81.0475,80.8818,81.0107,6922.0
2016-01-08 13:00:00,87.99,88.0,87.5,87.63,10125.0,81.0199,81.0291,80.5687,80.6884,10125.0
2016-01-08 13:10:00,87.6,87.6,87.36,87.43,11994.0,80.6608,80.6608,80.4398,80.5043,11994.0
2016-01-08 13:20:00,87.36,87.39,87.11,87.17,10275.0,80.4398,80.4674,80.2096,80.2649,10275.0
2016-01-08 13:30:00,87.22,87.58,87.22,87.52,22018.0,80.3109,80.6424,80.3109,80.5871,22018.0
2016-01-08 13:40:00,87.55,87.57,87.15,87.28,14598.0,80.6148,80.6332,80.2464,80.3661,14598.0
2016-01-08 13:50:00,87.3,87.6,87.28,87.57,49036.0,80.3846,80.6608,80.3661,80.6332,49036.0
2016-01-08 14:00:00,87.57,88.03,87.57,87.85,24736.0,80.6332,81.0567,80.6332,80.891,24736.0
2016-01-08 14:10:00,87.84,87.84,87.31,87.34,13550.0,80.8818,80.8818,80.3938,80.4214,13550.0
2016-01-08 14:20:00,87.31,87.33,87.11,87.14,26099.0,80.3938,80.4122,80.2096,80.2372,26099.0
2016-01-08 14:30:00,87.15,87.26,87.1,87.25,5873.0,80.2464,80.3477,80.2004,80.3385,5873.0
2016-01-08 14:40:00,87.2,87.54,87.14,87.44,7619.0,80.2925,80.6056,80.2372,80.5135,7619.0
2016-01-08 14:50:00,87.43,87.48,87.1,87.13,11287.0,80.5043,80.5503,80.2004,80.228,11287.0
2016-01-08 15:00:00,87.09,87.18,87.01,87.17,27679.0,80.1912,80.2741,80.1175,80.2649,27679.0
2016-01-08 15:10:00,87.17,87.26,87.02,87.07,26901.0,80.2649,80.3477,80.1267,80.1728,26901.0
2016-01-08 15:20:00,87.05,87.14,86.65,86.66,53958.0,80.1544,80.2372,79.7861,79.7953,53958.0
2016-01-08 15:30:00,86.66,86.71,86.4,86.51,38054.0,79.7953,79.8413,79.5559,79.6571,38054.0
2016-01-08 15:40:00,86.46,86.52,85.98,86.03,106374.0,79.6111,79.6664,79.1691,79.2152,106374.0
2016-01-08 15:50:00,86.0,86.32,85.92,86.24,134435.0,79.1875,79.4822,79.1139,79.4085,134435.0
2016-01-11 09:30:00,86.98,87.53,86.33,86.42,22975.0,80.0899,80.5963,79.4914,79.5743,22975.0
2016-01-11 09:40:00,86.7,86.82,85.83,85.83,46889.0,79.8321,79.9426,79.031,79.031,46889.0
2016-01-11 09:50:00,85.78,85.78,85.27,85.42,25920.0,78.985,78.985,78.5154,78.6535,25920.0
2016-01-11 10:00:00,85.36,85.82,85.24,85.63,49264.0,78.5982,79.0218,78.4877,78.8469,49264.0
2016-01-11 10:10:00,85.69,85.81,85.42,85.72,20062.0,78.9021,79.0126,78.6535,78.9297,20062.0
2016-01-11 10:20:00,85.67,85.86,85.47,85.54,60824.0,78.8837,79.0586,78.6995,78.764,60824.0
2016-01-11 10:30:00,85.53,85.99,85.52,85.64,31132.0,78.7548,79.1783,78.7456,78.8561,31132.0
2016-01-11 10:40:00,85.63,85.86,85.46,85.65,43327.0,78.8469,79.0586,78.6903,78.8653,43327.0
2016-01-11 10:50:00,85.65,85.72,84.92,85.07,59152.0,78.8653,78.9297,78.1931,78.3312,59152.0
2016-01-11 11:00:00,85.01,85.32,84.68,84.88,30836.0,78.276,78.5614,77.9721,78.1563,30836.0
2016-01-11 11:10:00,84.89,85.64,84.84,85.61,44241.0,78.1655,78.8561,78.1194,78.8284,44241.0
2016-01-11 11:20:00,85.65,85.65,85.26,85.46,16076.0,78.8653,78.8653,78.5062,78.6903,16076.0
2016-01-11 11:30:00,85.41,85.64,85.32,85.63,11900.0,78.6443,78.8561,78.5614,78.8469,11900.0
2016-01-11 11:40:00,85.59,85.92,85.59,85.74,32892.0,78.81,79.1139,78.81,78.9481,32892.0
2016-01-11 11:50:00,85.76,86.15,85.7,85.77,204360.0,78.9666,79.3257,78.9113,78.9758,204360.0
2016-01-11 12:00:00,85.74,85.79,85.65,85.67,13141.0,78.9481,78.9942,78.8653,78.8837,13141.0
2016-01-11 12:10:00,85.7,85.84,85.64,85.76,17287.0,78.9113,79.0402,78.8561,78.9666,17287.0
2016-01-11 12:20:00,85.7,85.87,85.59,85.63,13319.0,78.9113,79.0678,78.81,78.8469,13319.0
2016-01-11 12:30:00,85.67,85.79,85.55,85.55,26546.0,78.8837,78.9942,78.7732,78.7732,26546.0
2016-01-11 12:40:00,85.6,85.65,85.48,85.55,17902.0,78.8192,78.8653,78.7087,78.7732,17902.0
2016-01-11 12:50:00,85.58,85.7,85.43,85.7,17511.0,78.8008,78.9113,78.6627,78.9113,17511.0
2016-01-11 13:00:00,85.64,85.78,85.49,85.65,74011.0,78.8561,78.985,78.7179,78.8653,74011.0
2016-01-11 13:10:00,85.63,85.66,85.41,85.55,74351.0,78.8469,78.8745,78.6443,78.7732,74351.0
2016-01-11 13:20:00,85.53,85.78,85.51,85.68,65557.0,78.7548,78.985,78.7364,78.8929,65557.0
2016-01-11 13:30:00,85.68,85.79,85.32,85.48,95425.0,78.8929,78.9942,78.5614,78.7087,95425.0
2016-01-11 13:40:00,85.49,85.63,85.41,85.43,79435.0,78.7179,78.8469,78.6443,78.6627,79435.0
2016-01-11 13:50:00,85.4,85.59,85.32,85.42,15358.0,78.6351,78.81,78.5614,78.6535,15358.0
2016-01-11 14:00:00,85.49,85.67,85.41,85.59,30788.0,78.7179,78.8837,78.6443,78.81,30788.0
2016-01-11 14:10:00,85.6,85.76,85.37,85.59,134297.0,78.8192,78.9666,78.6074,78.81,134297.0
2016-01-11 14:20:00,85.59,85.77,85.47,85.72,28166.0,78.81,78.9758,78.6995,78.9297,28166.0
2016-01-11 14:30:00,85.76,85.86,85.62,85.65,36774.0,78.9666,79.0586,78.8376,78.8653,36774.0
2016-01-11 14:40:00,85.66,85.89,85.54,85.78,48148.0,78.8745,79.0863,78.764,78.985,48148.0
2016-01-11 14:50:00,85.76,85.86,85.54,85.61,14692.0,78.9666,79.0586,78.764,78.8284,14692.0
2016-01-11 15:00:00,85.66,85.72,85.4,85.51,53561.0,78.8745,78.9297,78.6351,78.7364,53561.0
2016-01-11 15:10:00,85.48,85.63,85.44,85.63,30433.0,78.7087,78.8469,78.6719,78.8469,30433.0
2016-01-11 15:20:00,85.63,86.12,85.57,85.96,41534.0,78.8469,79.298,78.7916,79.1507,41534.0
2016-01-11 15:30:00,85.98,86.08,85.87,85.96,92030.0,79.1691,79.2612,79.0678,79.1507,92030.0
2016-01-11 15:40:00,85.95,86.2,85.77,85.86,109472.0,79.1415,79.3717,78.9758,79.0586,109472.0
2016-01-11 15:50:00,85.87,86.11,85.82,85.85,181140.0,79.0678,79.2888,79.0218,79.0494,181140.0
2016-01-12 09:30:00,86.73,87.2,86.47,87.08,42404.0,79.8597,80.2925,79.6203,80.182,42404.0
2016-01-12 09:40:00,87.13,88.04,87.13,87.98,37842.0,80.228,81.0659,80.228,81.0107,37842.0
2016-01-12 09:50:00,88.0,88.12,87.68,87.75,39049.0,81.0291,81.1396,80.7345,80.7989,39049.0
2016-01-12 10:00:00,87.67,88.15,87.67,88.04,70297.0,80.7253,81.1672,80.7253,81.0659,70297.0
2016-01-12 10:10:00,88.08,88.18,87.47,87.7,30416.0,81.1028,81.1949,80.5411,80.7529,30416.0
2016-01-12 10:20:00,87.73,87.92,87.44,87.48,115005.0,80.7805,80.9555,80.5135,80.5503,115005.0
2016-01-12 10:30:00,87.4,87.52,87.29,87.48,56803.0,80.4766,80.5871,80.3754,80.5503,56803.0
2016-01-12 10:40:00,87.5,87.56,87.28,87.5,90265.0,80.5687,80.624,80.3661,80.5687,90265.0
2016-01-12 10:50:00,87.5,87.66,87.41,87.63,73882.0,80.5687,80.716,80.4859,80.6884,73882.0
2016-01-12 11:00:00,87.63,87.67,87.39,87.53,43310.0,80.6884,80.7253,80.4674,80.5963,43310.0
2016-01-12 11:10:00,87.53,87.6,87.42,87.46,40472.0,80.5963,80.6608,80.4951,80.5319,40472.0
2016-01-12 11:20:00,87.46,87.48,86.94,87.0,53478.0,80.5319,80.5503,80.0531,80.1083,53478.0
2016-01-12 11:30:00,87.0,87.0,86.61,86.61,54947.0,80.1083,80.1083,79.7492,79.7492,54947.0
2016-01-12 11:40:00,86.69,87.23,86.63,87.12,47770.0,79.8229,80.3201,79.7676,80.2188,47770.0
2016-01-12 11:50:00,87.11,87.16,86.83,86.87,41222.0,80.2096,80.2557,79.9518,79.9886,41222.0
2016-01-12 12:00:00,86.84,86.96,86.74,86.9,23019.0,79.961,80.0715,79.8689,80.0163,23019.0
2016-01-12 12:10:00,86.93,86.93,86.38,86.47,18601.0,80.0439,80.0439,79.5374,79.6203,18601.0
2016-01-12 12:20:00,86.47,86.61,86.4,86.54,9747.0,79.6203,79.7492,79.5559,79.6848,9747.0
2016-01-12 12:30:00,86.47,86.55,86.33,86.48,13735.0,79.6203,79.694,79.4914,79.6295,13735.0
2016-01-12 12:40:00,86.4,86.45,86.11,86.27,34605.0,79.5559,79.6019,79.2888,79.4362,34605.0
2016-01-12 12:50:00,86.36,86.44,86.16,86.35,15556.0,79.519,79.5927,79.3349,79.5098,15556.0
2016-01-12 13:00:00,86.36,86.6,86.33,86.41,31838.0,79.519,79.74,79.4914,79.5651,31838.0
2016-01-12 13:10:00,86.4,86.6,86.33,86.37,14656.0,79.5559,79.74,79.4914,79.5282,14656.0
2016-01-12 13:20:00,86.41,86.41,86.13,86.16,21465.0,79.5651,79.5651,79.3072,79.3349,21465.0
2016-01-12 13:30:00,86.12,86.25,85.89,86.06,62532.0,79.298,79.4177,79.0863,79.2428,62532.0
2016-01-12 13:40:00,86.01,86.1,85.95,86.0,43000.0,79.1968,79.2796,79.1415,79.1875,43000.0
2016-01-12 13:50:00,86.0,86.05,85.88,85.88,29954.0,79.1875,79.2336,79.0771,79.0771,29954.0
2016-01-12 14:00:00,85.87,85.97,85.71,85.84,24875.0,79.0678,79.1599,78.9205,79.0402,24875.0
2016-01-12 14:10:00,85.86,85.96,85.66,85.73,20259.0,79.0586,79.1507,78.8745,78.9389,20259.0
2016-01-12 14:20:00,85.73,86.05,85.73,85.97,28761.0,78.9389,79.2336,78.9389,79.1599,28761.0
2016-01-12 14:30:00,85.95,86.05,85.84,85.95,31910.0,79.1415,79.2336,79.0402,79.1415,31910.0
2016-01-12 14:40:00,85.97,86.0,85.76,85.78,21238.0,79.1599,79.1875,78.9666,78.985,21238.0
2016-01-12 14:50:00,85.75,86.16,85.75,86.12,82095.0,78.9573,79.3349,78.9573,79.298,82095.0
2016-01-12 15:00:00,86.09,86.18,85.87,85.91,52586.0,79.2704,79.3533,79.0678,79.1047,52586.0
2016-01-12 15:10:00,85.9,86.3,85.87,86.26,36424.0,79.0955,79.4638,79.0678,79.4269,36424.0
2016-01-12 15:20:00,86.29,86.94,86.18,86.69,83628.0,79.4546,80.0531,79.3533,79.8229,83628.0
2016-01-12 15:30:00,86.68,86.68,86.37,86.39,58454.0,79.8137,79.8137,79.5282,79.5467,58454.0
2016-01-12 15:40:00,86.38,86.91,86.3,86.72,104174.0,79.5374,80.0255,79.4638,79.8505,104174.0
2016-01-12 15:50:00,86.72,86.83,86.62,86.71,135789.0,79.8505,79.9518,79.7584,79.8413,135789.0
2016-01-13 09:30:00,86.89,87.19,86.61,87.08,88498.0,80.007,80.2833,79.7492,80.182,88498.0
2016-01-13 09:40:00,87.08,87.11,86.66,86.9,20410.0,80.182,80.2096,79.7953,80.0163,20410.0
2016-01-13 09:50:00,87.06,87.06,86.8,86.88,44161.0,80.1636,80.1636,79.9242,79.9978,44161.0
2016-01-13 10:00:00,86.96,87.24,86.81,87.08,18890.0,80.0715,80.3293,79.9334,80.182,18890.0
2016-01-13 10:10:00,87.02,87.02,86.53,86.68,12634.0,80.1267,80.1267,79.6756,79.8137,12634.0
2016-01-13 10:20:00,86.68,86.73,86.45,86.45,20520.0,79.8137,79.8597,79.6019,79.6019,20520.0
2016-01-13 10:30:00,86.41,86.41,85.73,85.73,13262.0,79.5651,79.5651,78.9389,78.9389,13262.0
2016-01-13 10:40:00,85.74,86.21,85.68,86.18,14076.0,78.9481,79.3809,78.8929,79.3533,14076.0
2016-01-13 10:50:00,86.19,86.46,86.08,86.46,8392.0,79.3625,79.6111,79.2612,79.6111,8392.0
2016-01-13 11:00:00,86.37,86.38,85.86,85.86,10106.0,79.5282,79.5374,79.0586,79.0586,10106.0
2016-01-13 11:10:00,85.78,86.23,85.66,86.21,14387.0,78.985,79.3993,78.8745,79.3809,14387.0
2016-01-13 11:20:00,86.19,86.24,85.85,85.95,14765.0,79.3625,79.4085,79.0494,79.1415,14765.0
2016-01-13 11:30:00,86.07,86.19,85.92,85.93,7106.0,79.252,79.3625,79.1139,79.1231,7106.0
2016-01-13 11:40:00,85.82,86.02,85.56,85.56,7282.0,79.0218,79.206,78.7824,78.7824,7282.0
2016-01-13 11:50:00,85.59,85.62,85.23,85.38,11105.0,78.81,78.8376,78.4785,78.6167,11105.0
2016-01-13 12:00:00,85.33,85.58,85.32,85.51,9087.0,78.5706,78.8008,78.5614,78.7364,9087.0
2016-01-13 12:10:00,85.58,85.88,85.58,85.76,6519.0,78.8008,79.0771,78.8008,78.9666,6519.0
2016-01-13 12:20:00,85.69,85.95,85.63,85.77,10380.0,78.9021,79.1415,78.8469,78.9758,10380.0
2016-01-13 12:30:00,85.82,85.82,84.98,85.1,31914.0,79.0218,79.0218,78.2483,78.3588,31914.0
2016-01-13 12:40:00,85.04,85.23,84.98,85.17,7559.0,78.3036,78.4785,78.2483,78.4233,7559.0
2016-01-13 12:50:00,85.14,85.14,84.59,85.0,40493.0,78.3957,78.3957,77.8892,78.2668,40493.0
2016-01-13 13:00:00,85.0,85.12,84.77,85.12,24900.0,78.2668,78.3773,78.055,78.3773,24900.0
2016-01-13 13:10:00,85.12,85.19,84.91,85.04,43223.0,78.3773,78.4417,78.1839,78.3036,43223.0
2016-01-13 13:20:00,84.93,85.02,84.68,84.68,10197.0,78.2023,78.2852,77.9721,77.9721,10197.0
2016-01-13 13:30:00,84.67,84.86,84.61,84.61,19445.0,77.9629,78.1378,77.9077,77.9077,19445.0
2016-01-13 13:40:00,84.57,84.69,84.19,84.23,19528.0,77.8708,77.9813,77.5209,77.5578,19528.0
2016-01-13 13:50:00,84.19,84.52,84.17,84.3,34640.0,77.5209,77.8248,77.5025,77.6222,34640.0
2016-01-13 14:00:00,84.25,84.73,84.03,84.3,66934.0,77.5762,78.0181,77.3736,77.6222,66934.0
2016-01-13 14:10:00,84.29,84.35,83.84,83.91,43580.0,77.613,77.6682,77.1986,77.2631,43580.0
2016-01-13 14:20:00,83.79,84.25,83.67,84.19,25549.0,77.1526,77.5762,77.0421,77.5209,25549.0
2016-01-13 14:30:00,84.19,84.25,83.68,83.87,29191.0,77.5209,77.5762,77.0513,77.2263,29191.0
2016-01-13 14:40:00,83.88,83.88,82.9,83.14,88470.0,77.2355,77.2355,76.3331,76.5541,88470.0
2016-01-13 14:50:00,83.11,83.58,82.99,83.5,46554.0,76.5265,76.9592,76.416,76.8856,46554.0
2016-01-13 15:00:00,83.5,83.66,83.39,83.4,39854.0,76.8856,77.0329,76.7843,76.7935,39854.0
2016-01-13 15:10:00,83.39,83.71,83.2,83.66,37380.0,76.7843,77.0789,76.6093,77.0329,37380.0
2016-01-13 15:20:00,83.65,83.87,83.5,83.63,44309.0,77.0237,77.2263,76.8856,77.0053,44309.0
2016-01-13 15:30:00,83.67,83.79,83.48,83.74,51619.0,77.0421,77.1526,76.8672,77.1066,51619.0
2016-01-13 15:40:00,83.8,84.04,83.4,83.4,65030.0,77.1618,77.3828,76.7935,76.7935,65030.0
2016-01-13 15:50:00,83.45,83.68,83.36,83.55,130278.0,76.8395,77.0513,76.7567,76.9316,130278.0
2016-01-14 09:30:00,83.67,83.88,82.78,82.78,17733.0,77.0421,77.2355,76.2226,76.2226,17733.0
2016-01-14 09:40:00,82.56,83.71,82.56,83.71,31480.0,76.02,77.0789,76.02,77.0789,31480.0
2016-01-14 09:50:00,83.75,83.75,83.31,83.48,40203.0,77.1158,77.1158,76.7106,76.8672,40203.0
2016-01-14 10:00:00,83.5,84.14,83.48,83.98,45642.0,76.8856,77.4749,76.8672,77.3276,45642.0
2016-01-14 10:10:00,83.87,84.77,83.79,84.73,34776.0,77.2263,78.055,77.1526,78.0181,34776.0
2016-01-14 10:20:00,84.81,85.13,84.57,85.09,56795.0,78.0918,78.3865,77.8708,78.3496,56795.0
2016-01-14 10:30:00,85.05,85.87,84.95,85.63,76027.0,78.3128,79.0678,78.2207,78.8469,76027.0
2016-01-14 10:40:00,85.59,85.7,85.29,85.57,73630.0,78.81,78.9113,78.5338,78.7916,73630.0
2016-01-14 10:50:00,85.61,85.79,85.1,85.19,22913.0,78.8284,78.9942,78.3588,78.4417,22913.0
2016-01-14 11:00:00,85.19,85.26,84.57,84.62,40008.0,78.4417,78.5062,77.8708,77.9169,40008.0
2016-01-14 11:10:00,84.74,85.14,84.65,84.66,14160.0,78.0274,78.3957,77.9445,77.9537,14160.0
2016-01-14 11:20:00,84.71,84.82,84.39,84.7,22748.0,77.9997,78.101,77.7051,77.9905,22748.0
2016-01-14 11:30:00,84.76,84.89,84.47,84.62,26021.0,78.0458,78.1655,77.7787,77.9169,26021.0
2016-01-14 11:40:00,84.64,85.05,84.47,84.74,25053.0,77.9353,78.3128,77.7787,78.0274,25053.0
2016-01-14 11:50:00,84.74,85.1,84.59,85.09,27386.0,78.0274,78.3588,77.8892,78.3496,27386.0
2016-01-14 12:00:00,85.12,85.23,84.73,84.76,16056.0,78.3773,78.4785,78.0181,78.0458,16056.0
2016-01-14 12:10:00,84.72,84.96,84.62,84.76,15644.0,78.0089,78.2299,77.9169,78.0458,15644.0
2016-01-14 12:20:00,84.83,84.91,84.57,84.64,26061.0,78.1102,78.1839,77.8708,77.9353,26061.0
2016-01-14 12:30:00,84.71,84.84,84.6,84.84,29752.0,77.9997,78.1194,77.8984,78.1194,29752.0
2016-01-14 12:40:00,84.92,85.15,84.8,85.07,31915.0,78.1931,78.4049,78.0826,78.3312,31915.0
2016-01-14 12:50:00,85.08,85.15,84.95,84.95,20218.0,78.3404,78.4049,78.2207,78.2207,20218.0
2016-01-14 13:00:00,84.93,85.23,84.85,85.16,22231.0,78.2023,78.4785,78.1286,78.4141,22231.0
2016-01-14 13:10:00,85.18,85.28,85.04,85.23,18381.0,78.4325,78.5246,78.3036,78.4785,18381.0
2016-01-14 13:20:00,85.23,85.51,85.23,85.44,28863.0,78.4785,78.7364,78.4785,78.6719,28863.0
2016-01-14 13:30:00,85.52,85.75,85.37,85.39,49339.0,78.7456,78.9573,78.6074,78.6259,49339.0
2016-01-14 13:40:00,85.4,85.47,85.2,85.32,29918.0,78.6351,78.6995,78.4509,78.5614,29918.0
2016-01-14 13:50:00,85.27,85.46,85.2,85.36,37255.0,78.5154,78.6903,78.4509,78.5982,37255.0
2016-01-14 14:00:00,85.4,85.44,85.06,85.13,36465.0,78.6351,78.6719,78.322,78.3865,36465.0
2016-01-14 14:10:00,85.19,85.33,85.01,85.09,213127.0,78.4417,78.5706,78.276,78.3496,213127.0
2016-01-14 14:20:00,85.08,85.23,84.84,85.2,93741.0,78.3404,78.4785,78.1194,78.4509,93741.0
2016-01-14 14:30:00,85.24,85.25,84.83,84.84,32064.0,78.4877,78.497,78.1102,78.1194,32064.0
2016-01-14 14:40:00,84.86,85.23,84.8,85.17,57033.0,78.1378,78.4785,78.0826,78.4233,57033.0
2016-01-14 14:50:00,85.17,85.65,85.17,85.4,22426.0,78.4233,78.8653,78.4233,78.6351,22426.0
2016-01-14 15:00:00,85.35,85.86,85.28,85.78,29883.0,78.589,79.0586,78.5246,78.985,29883.0
2016-01-14 15:10:00,85.78,85.84,85.57,85.58,25694.0,78.985,79.0402,78.7916,78.8008,25694.0
2016-01-14 15:20:00,85.59,85.85,85.52,85.52,30200.0,78.81,79.0494,78.7456,78.7456,30200.0
2016-01-14 15:30:00,85.54,85.57,85.0,85.06,63192.0,78.764,78.7916,78.2668,78.322,63192.0
2016-01-14 15:40:00,85.06,85.42,85.0,85.32,61884.0,78.322,78.6535,78.2668,78.5614,61884.0
2016-01-14 15:50:00,85.32,85.43,85.12,85.3,140916.0,78.5614,78.6627,78.3773,78.543,140916.0
2016-01-15 09:30:00,82.5,83.22,82.5,82.89,66827.0,75.9648,76.6278,75.9648,76.3239,66827.0
2016-01-15 09:40:00,82.88,84.04,82.77,84.0,23917.0,76.3147,77.3828,76.2134,77.346,23917.0
2016-01-15 09:50:00,84.01,84.13,83.09,83.46,10260.0,77.3552,77.4657,76.5081,76.8487,10260.0
2016-01-15 10:00:00,83.46,83.67,82.9,83.47,23112.0,76.8487,77.0421,76.3331,76.858,23112.0
2016-01-15 10:10:00,83.52,83.57,83.04,83.52,22163.0,76.904,76.95,76.462,76.904,22163.0
2016-01-15 10:20:00,83.68,84.13,83.66,83.78,9583.0,77.0513,77.4657,77.0329,77.1434,9583.0
2016-01-15 10:30:00,83.76,84.4,83.76,84.4,34431.0,77.125,77.7143,77.125,77.7143,34431.0
2016-01-15 10:40:00,84.33,84.34,83.81,83.91,12500.0,77.6498,77.659,77.171,77.2631,12500.0
2016-01-15 10:50:00,83.86,83.86,83.22,83.23,9396.0,77.2171,77.2171,76.6278,76.637,9396.0
2016-01-15 11:00:00,83.17,83.39,83.1,83.24,16251.0,76.5817,76.7843,76.5173,76.6462,16251.0
2016-01-15 11:10:00,83.04,83.34,82.87,83.09,10125.0,76.462,76.7383,76.3055,76.5081,10125.0
2016-01-15 11:20:00,83.14,83.32,82.89,83.09,11483.0,76.5541,76.7198,76.3239,76.5081,11483.0
2016-01-15 11:30:00,82.98,83.29,82.86,82.93,11439.0,76.4068,76.6922,76.2963,76.3607,11439.0
2016-01-15 11:40:00,82.93,82.99,82.64,82.73,17615.0,76.3607,76.416,76.0937,76.1766,17615.0
2016-01-15 11:50:00,82.64,82.98,82.49,82.98,13980.0,76.0937,76.4068,75.9556,76.4068,13980.0
2016-01-15 12:00:00,82.89,82.89,82.43,82.75,7871.0,76.3239,76.3239,75.9003,76.195,7871.0
2016-01-15 12:10:00,82.74,82.88,82.55,82.55,7456.0,76.1858,76.3147,76.0108,76.0108,7456.0
2016-01-15 12:20:00,82.45,82.6,82.08,82.31,29913.0,75.9188,76.0569,75.5781,75.7898,29913.0
2016-01-15 12:30:00,82.29,82.32,81.88,82.07,23059.0,75.7714,75.7991,75.3939,75.5689,23059.0
2016-01-15 12:40:00,82.09,82.65,81.94,82.47,14206.0,75.5873,76.1029,75.4492,75.9372,14206.0
2016-01-15 12:50:00,82.5,82.73,82.42,82.73,5917.0,75.9648,76.1766,75.8911,76.1766,5917.0
2016-01-15 13:00:00,82.7,82.74,82.24,82.31,21982.0,76.149,76.1858,75.7254,75.7898,21982.0
2016-01-15 13:10:00,82.31,82.92,82.29,82.82,9066.0,75.7898,76.3515,75.7714,76.2594,9066.0
2016-01-15 13:20:00,82.88,82.99,82.82,82.95,9890.0,76.3147,76.416,76.2594,76.3791,9890.0
2016-01-15 13:30:00,82.94,83.18,82.74,82.74,16214.0,76.3699,76.5909,76.1858,76.1858,16214.0
2016-01-15 13:40:00,82.69,83.23,82.67,82.98,25152.0,76.1397,76.637,76.1213,76.4068,25152.0
2016-01-15 13:50:00,83.06,83.19,82.92,83.12,8486.0,76.4804,76.6001,76.3515,76.5357,8486.0
2016-01-15 14:00:00,83.12,83.16,82.78,83.07,13285.0,76.5357,76.5725,76.2226,76.4896,13285.0
2016-01-15 14:10:00,83.08,83.21,82.91,83.06,12268.0,76.4989,76.6186,76.3423,76.4804,12268.0
2016-01-15 14:20:00,83.0,83.01,82.57,82.57,18105.0,76.4252,76.4344,76.0293,76.0293,18105.0
2016-01-15 14:30:00,82.64,83.12,82.48,83.11,26371.0,76.0937,76.5357,75.9464,76.5265,26371.0
2016-01-15 14:40:00,83.13,83.58,83.13,83.51,10500.0,76.5449,76.9592,76.5449,76.8948,10500.0
2016-01-15 14:50:00,83.5,84.02,83.44,84.02,17384.0,76.8856,77.3644,76.8303,77.3644,17384.0
2016-01-15 15:00:00,84.06,84.37,84.01,84.06,55462.0,77.4012,77.6867,77.3552,77.4012,55462.0
2016-01-15 15:10:00,84.01,84.06,83.38,83.47,27514.0,77.3552,77.4012,76.7751,76.858,27514.0
2016-01-15 15:20:00,83.44,84.12,83.43,84.05,27570.0,76.8303,77.4565,76.8211,77.392,27570.0
2016-01-15 15:30:00,84.08,84.21,83.89,83.91,28463.0,77.4196,77.5393,77.2447,77.2631,28463.0
2016-01-15 15:40:00,83.88,84.07,83.67,83.98,39520.0,77.2355,77.4104,77.0421,77.3276,39520.0
2016-01-15 15:50:00,83.98,84.01,83.7,83.86,77685.0,77.3276,77.3552,77.0697,77.2171,77685.0
2016-01-19 09:30:00,85.1,85.43,84.44,84.54,39024.0,78.3588,78.6627,77.7511,77.8432,39024.0
2016-01-19 09:40:00,84.5,84.69,84.23,84.23,29483.0,77.8064,77.9813,77.5578,77.5578,29483.0
2016-01-19 09:50:00,84.15,84.52,83.91,84.5,59378.0,77.4841,77.8248,77.2631,77.8064,59378.0
2016-01-19 10:00:00,84.5,84.64,84.28,84.35,48712.0,77.8064,77.9353,77.6038,77.6682,48712.0
2016-01-19 10:10:00,84.35,84.67,84.26,84.67,45555.0,77.6682,77.9629,77.5854,77.9629,45555.0
2016-01-19 10:20:00,84.68,85.47,84.55,85.37,16110.0,77.9721,78.6995,77.8524,78.6074,16110.0
2016-01-19 10:30:00,85.45,85.47,84.95,84.95,11330.0,78.6811,78.6995,78.2207,78.2207,11330.0
2016-01-19 10:40:00,84.76,84.85,84.51,84.67,9777.0,78.0458,78.1286,77.8156,77.9629,9777.0
2016-01-19 10:50:00,84.75,84.96,84.28,84.42,7649.0,78.0366,78.2299,77.6038,77.7327,7649.0
2016-01-19 11:00:00,84.39,84.5,84.23,84.37,14030.0,77.7051,77.8064,77.5578,77.6867,14030.0
2016-01-19 11:10:00,84.38,84.41,83.85,83.85,8756.0,77.6959,77.7235,77.2079,77.2079,8756.0
2016-01-19 11:20:00,83.95,84.41,83.88,84.32,12326.0,77.2999,77.7235,77.2355,77.6406,12326.0
2016-01-19 11:30:00,84.37,84.6,84.33,84.57,7583.0,77.6867,77.8984,77.6498,77.8708,7583.0
2016-01-19 11:40:00,84.57,84.85,84.52,84.68,14458.0,77.8708,78.1286,77.8248,77.9721,14458.0
2016-01-19 11:50:00,84.68,84.79,84.34,84.34,25477.0,77.9721,78.0734,77.659,77.659,25477.0
2016-01-19 12:00:00,84.4,84.48,84.07,84.07,14537.0,77.7143,77.788,77.4104,77.4104,14537.0
2016-01-19 12:10:00,84.01,84.23,83.84,84.0,10338.0,77.3552,77.5578,77.1986,77.346,10338.0
2016-01-19 12:20:00,83.96,84.11,83.85,84.06,12784.0,77.3091,77.4473,77.2079,77.4012,12784.0
2016-01-19 12:30:00,84.06,84.06,83.81,83.84,24301.0,77.4012,77.4012,77.171,77.1986,24301.0
2016-01-19 12:40:00,83.97,83.97,83.53,83.53,6163.0,77.3184,77.3184,76.9132,76.9132,6163.0
2016-01-19 12:50:00,83.53,83.62,83.08,83.17,20768.0,76.9132,76.9961,76.4989,76.5817,20768.0
2016-01-19 13:00:00,83.15,83.36,82.94,83.18,11015.0,76.5633,76.7567,76.3699,76.5909,11015.0
2016-01-19 13:10:00,83.14,83.48,83.02,83.44,16398.0,76.5541,76.8672,76.4436,76.8303,16398.0
2016-01-19 13:20:00,83.46,83.55,83.05,83.09,4102.0,76.8487,76.9316,76.4712,76.5081,4102.0
2016-01-19 13:30:00,83.15,83.16,82.78,82.88,10470.0,76.5633,76.5725,76.2226,76.3147,10470.0
2016-01-19 13:40:00,82.9,82.93,82.54,82.62,15666.0,76.3331,76.3607,76.0016,76.0753,15666.0
2016-01-19 13:50:00,82.61,82.62,82.34,82.45,7667.0,76.0661,76.0753,75.8175,75.9188,7667.0
2016-01-19 14:00:00,82.43,82.62,82.24,82.24,16140.0,75.9003,76.0753,75.7254,75.7254,16140.0
2016-01-19 14:10:00,82.18,82.3,82.0,82.06,25800.0,75.6701,75.7806,75.5044,75.5596,25800.0
2016-01-19 14:20:00,82.03,82.07,81.84,81.99,14227.0,75.532,75.5689,75.3571,75.4952,14227.0
2016-01-19 14:30:00,82.04,82.2,81.98,82.13,13486.0,75.5412,75.6886,75.486,75.6241,13486.0
2016-01-19 14:40:00,82.12,82.13,81.56,81.64,24081.0,75.6149,75.6241,75.0993,75.1729,24081.0
2016-01-19 14:50:00,81.58,81.83,81.5,81.81,18106.0,75.1177,75.3479,75.044,75.3295,18106.0
2016-01-19 15:00:00,81.8,82.23,81.76,82.23,17406.0,75.3202,75.7162,75.2834,75.7162,17406.0
2016-01-19 15:10:00,82.23,82.33,82.1,82.17,47959.0,75.7162,75.8083,75.5965,75.6609,47959.0
2016-01-19 15:20:00,82.17,82.74,82.16,82.72,66915.0,75.6609,76.1858,75.6517,76.1674,66915.0
2016-01-19 15:30:00,82.73,82.96,82.38,82.43,58310.0,76.1766,76.3884,75.8543,75.9003,58310.0
2016-01-19 15:40:00,82.45,82.97,82.39,82.92,75971.0,75.9188,76.3976,75.8635,76.3515,75971.0
2016-01-19 15:50:00,82.92,82.94,82.47,82.51,118423.0,76.3515,76.3699,75.9372,75.974,118423.0
2016-01-20 09:30:00,80.91,81.42,80.58,80.7,29745.0,74.5007,74.9703,74.1969,74.3074,29745.0
2016-01-20 09:40:00,80.64,81.14,80.28,80.84,55465.0,74.2521,74.7125,73.9207,74.4363,55465.0
2016-01-20 09:50:00,80.84,81.06,79.94,80.09,34458.0,74.4363,74.6389,73.6076,73.7457,34458.0
2016-01-20 10:00:00,80.08,80.67,79.97,80.67,22950.0,73.7365,74.2798,73.6352,74.2798,22950.0
2016-01-20 10:10:00,80.63,80.85,80.43,80.6,24315.0,74.2429,74.4455,74.0588,74.2153,24315.0
2016-01-20 10:20:00,80.6,80.66,80.2,80.38,17600.0,74.2153,74.2706,73.847,74.0127,17600.0
2016-01-20 10:30:00,80.36,80.44,79.76,79.77,58042.0,73.9943,74.068,73.4418,73.4511,58042.0
2016-01-20 10:40:00,79.83,79.95,79.59,79.62,12989.0,73.5063,73.6168,73.2853,73.3129,12989.0
2016-01-20 10:50:00,79.6,79.78,79.48,79.48,71418.0,73.2945,73.4603,73.184,73.184,71418.0
2016-01-20 11:00:00,79.49,79.99,79.49,79.89,34473.0,73.1932,73.6536,73.1932,73.5615,34473.0
2016-01-20 11:10:00,79.83,80.49,79.77,80.3,27452.0,73.5063,74.114,73.4511,73.9391,27452.0
2016-01-20 11:20:00,80.32,80.42,80.2,80.29,18766.0,73.9575,74.0496,73.847,73.9299,18766.0
2016-01-20 11:30:00,80.28,80.6,80.19,80.58,35209.0,73.9207,74.2153,73.8378,74.1969,35209.0
2016-01-20 11:40:00,80.5,80.52,79.91,79.91,23214.0,74.1232,74.1416,73.58,73.58,23214.0
2016-01-20 11:50:00,79.89,79.96,79.61,79.89,15965.0,73.5615,73.626,73.3037,73.5615,15965.0
2016-01-20 12:00:00,79.91,80.12,79.48,79.66,16038.0,73.58,73.7733,73.184,73.3498,16038.0
2016-01-20 12:10:00,79.57,79.71,79.43,79.52,10115.0,73.2669,73.3958,73.138,73.2209,10115.0
2016-01-20 12:20:00,79.45,79.45,78.83,78.9,29670.0,73.1564,73.1564,72.5855,72.65,29670.0
2016-01-20 12:30:00,78.88,79.25,78.85,79.17,14317.0,72.6316,72.9722,72.6039,72.8986,14317.0
2016-01-20 12:40:00,79.09,79.22,78.92,79.22,11403.0,72.8249,72.9446,72.6684,72.9446,11403.0
2016-01-20 12:50:00,79.16,80.07,79.12,80.02,11258.0,72.8894,73.7273,72.8525,73.6812,11258.0
2016-01-20 13:00:00,80.03,80.23,79.73,79.85,23090.0,73.6905,73.8746,73.4142,73.5247,23090.0
2016-01-20 13:10:00,79.88,79.88,79.15,79.15,8595.0,73.5523,73.5523,72.8802,72.8802,8595.0
2016-01-20 13:20:00,79.2,79.72,79.15,79.63,14787.0,72.9262,73.405,72.8802,73.3221,14787.0
2016-01-20 13:30:00,79.64,80.54,79.64,80.53,12200.0,73.3313,74.1601,73.3313,74.1508,12200.0
2016-01-20 13:40:00,80.62,81.14,80.45,81.09,38094.0,74.2337,74.7125,74.0772,74.6665,38094.0
2016-01-20 13:50:00,81.04,81.29,80.86,80.97,39997.0,74.6204,74.8506,74.4547,74.556,39997.0
2016-01-20 14:00:00,80.9,80.92,80.47,80.77,12442.0,74.4915,74.51,74.0956,74.3718,12442.0
2016-01-20 14:10:00,80.86,81.24,80.86,80.98,49317.0,74.4547,74.8046,74.4547,74.5652,49317.0
2016-01-20 14:20:00,80.99,81.1,80.54,80.71,7291.0,74.5744,74.6757,74.1601,74.3166,7291.0
2016-01-20 14:30:00,80.62,80.95,80.37,80.95,22523.0,74.2337,74.5376,74.0035,74.5376,22523.0
2016-01-20 14:40:00,80.92,80.94,80.64,80.87,12415.0,74.51,74.5284,74.2521,74.4639,12415.0
2016-01-20 14:50:00,80.77,81.18,80.75,81.05,44641.0,74.3718,74.7494,74.3534,74.6297,44641.0
2016-01-20 15:00:00,81.05,81.92,80.91,81.92,18647.0,74.6297,75.4307,74.5007,75.4307,18647.0
2016-01-20 15:10:00,81.97,82.6,81.8,82.59,72955.0,75.4768,76.0569,75.3202,76.0477,72955.0
2016-01-20 15:20:00,82.61,83.15,82.53,82.67,124362.0,76.0661,76.5633,75.9924,76.1213,124362.0
2016-01-20 15:30:00,82.68,82.74,82.07,82.19,36037.0,76.1305,76.1858,75.5689,75.6794,36037.0
2016-01-20 15:40:00,82.25,82.25,81.32,81.58,48496.0,75.7346,75.7346,74.8783,75.1177,48496.0
2016-01-20 15:50:00,81.54,81.92,81.41,81.63,130556.0,75.0808,75.4307,74.9611,75.1637,130556.0
2016-01-21 09:30:00,82.09,82.63,81.68,81.75,17532.0,75.5873,76.0845,75.2098,75.2742,17532.0
2016-01-21 09:40:00,81.57,81.57,80.51,80.51,23273.0,75.1085,75.1085,74.1324,74.1324,23273.0
2016-01-21 09:50:00,80.59,81.1,80.34,80.77,15638.0,74.2061,74.6757,73.9759,74.3718,15638.0
2016-01-21 10:00:00,80.84,81.16,80.79,81.05,30677.0,74.4363,74.7309,74.3903,74.6297,30677.0
2016-01-21 10:10:00,81.08,82.03,81.08,81.92,47549.0,74.6573,75.532,74.6573,75.4307,47549.0
2016-01-21 10:20:00,81.91,82.43,81.91,82.35,41130.0,75.4215,75.9003,75.4215,75.8267,41130.0
2016-01-21 10:30:00,82.31,82.9,82.25,82.7,30422.0,75.7898,76.3331,75.7346,76.149,30422.0
2016-01-21 10:40:00,82.64,83.39,82.43,83.13,42899.0,76.0937,76.7843,75.9003,76.5449,42899.0
2016-01-21 10:50:00,83.11,83.2,82.78,82.93,23756.0,76.5265,76.6093,76.2226,76.3607,23756.0
2016-01-21 11:00:00,82.93,83.16,82.55,82.94,24004.0,76.3607,76.5725,76.0108,76.3699,24004.0
2016-01-21 11:10:00,82.9,83.06,82.47,82.99,26565.0,76.3331,76.4804,75.9372,76.416,26565.0
2016-01-21 11:20:00,83.0,83.0,82.05,82.1,15415.0,76.4252,76.4252,75.5504,75.5965,15415.0
2016-01-21 11:30:00,82.18,82.54,82.16,82.36,8155.0,75.6701,76.0016,75.6517,75.8359,8155.0
2016-01-21 11:40:00,82.31,82.7,82.16,82.56,21766.0,75.7898,76.149,75.6517,76.02,21766.0
2016-01-21 11:50:00,82.67,83.07,82.62,82.91,7500.0,76.1213,76.4896,76.0753,76.3423,7500.0
2016-01-21 12:00:00,82.95,83.24,82.91,83.15,9649.0,76.3791,76.6462,76.3423,76.5633,9649.0
2016-01-21 12:10:00,83.21,83.21,82.82,83.04,27714.0,76.6186,76.6186,76.2594,76.462,27714.0
2016-01-21 12:20:00,83.09,83.09,82.53,82.64,19389.0,76.5081,76.5081,75.9924,76.0937,19389.0
2016-01-21 12:30:00,82.61,82.76,82.44,82.57,7556.0,76.0661,76.2042,75.9095,76.0293,7556.0
2016-01-21 12:40:00,82.61,82.82,82.49,82.49,6650.0,76.0661,76.2594,75.9556,75.9556,6650.0
2016-01-21 12:50:00,82.39,82.41,82.06,82.13,5512.0,75.8635,75.8819,75.5596,75.6241,5512.0
2016-01-21 13:00:00,82.2,82.57,82.11,82.57,9753.0,75.6886,76.0293,75.6057,76.0293,9753.0
2016-01-21 13:10:00,82.59,82.62,82.3,82.4,22242.0,76.0477,76.0753,75.7806,75.8727,22242.0
2016-01-21 13:20:00,82.4,82.4,81.9,82.02,9848.0,75.8727,75.8727,75.4123,75.5228,9848.0
2016-01-21 13:30:00,82.06,82.08,81.39,82.01,10610.0,75.5596,75.5781,74.9427,75.5136,10610.0
2016-01-21 13:40:00,82.05,82.31,82.04,82.22,7041.0,75.5504,75.7898,75.5412,75.707,7041.0
2016-01-21 13:50:00,82.22,82.32,81.89,82.26,12414.0,75.707,75.7991,75.4031,75.7438,12414.0
2016-01-21 14:00:00,82.31,82.43,82.14,82.21,17632.0,75.7898,75.9003,75.6333,75.6978,17632.0
2016-01-21 14:10:00,82.17,82.21,81.55,81.75,17504.0,75.6609,75.6978,75.09,75.2742,17504.0
2016-01-21 14:20:00,81.75,81.98,81.5,81.84,11091.0,75.2742,75.486,75.044,75.3571,11091.0
2016-01-21 14:30:00,82.0,82.38,81.98,82.25,16049.0,75.5044,75.8543,75.486,75.7346,16049.0
2016-01-21 14:40:00,82.31,82.61,82.03,82.03,19391.0,75.7898,76.0661,75.532,75.532,19391.0
2016-01-21 14:50:00,82.11,82.71,82.09,82.64,10188.0,75.6057,76.1582,75.5873,76.0937,10188.0
2016-01-21 15:00:00,82.55,82.61,81.91,82.02,10787.0,76.0108,76.0661,75.4215,75.5228,10787.0
2016-01-21 15:10:00,82.12,82.53,82.06,82.29,20772.0,75.6149,75.9924,75.5596,75.7714,20772.0
2016-01-21 15:20:00,82.31,82.41,81.99,82.28,13543.0,75.7898,75.8819,75.4952,75.7622,13543.0
2016-01-21 15:30:00,82.3,82.78,82.3,82.49,21509.0,75.7806,76.2226,75.7806,75.9556,21509.0
2016-01-21 15:40:00,82.48,82.73,82.26,82.3,29170.0,75.9464,76.1766,75.7438,75.7806,29170.0
2016-01-21 15:50:00,82.35,82.52,82.19,82.2,57458.0,75.8267,75.9832,75.6794,75.6886,57458.0
2016-01-22 09:30:00,83.73,84.4,83.71,84.37,18559.0,77.0974,77.7143,77.0789,77.6867,18559.0
2016-01-22 09:40:00,84.13,85.8,84.13,85.8,85323.0,77.4657,79.0034,77.4657,79.0034,85323.0
2016-01-22 09:50:00,85.8,86.88,85.7,86.88,66973.0,79.0034,79.9978,78.9113,79.9978,66973.0
2016-01-22 10:00:00,86.99,87.6,86.8,87.46,80375.0,80.0991,80.6608,79.9242,80.5319,80375.0
2016-01-22 10:10:00,87.45,88.07,87.38,87.41,89864.0,80.5227,81.0936,80.4582,80.4859,89864.0
2016-01-22 10:20:00,87.45,87.45,86.36,86.49,32832.0,80.5227,80.5227,79.519,79.6387,32832.0
2016-01-22 10:30:00,86.35,86.75,85.71,85.82,32008.0,79.5098,79.8781,78.9205,79.0218,32008.0
2016-01-22 10:40:00,85.78,85.99,85.3,85.89,72731.0,78.985,79.1783,78.543,79.0863,72731.0
2016-01-22 10:50:00,85.93,85.93,85.14,85.24,21440.0,79.1231,79.1231,78.3957,78.4877,21440.0
2016-01-22 11:00:00,85.07,85.32,84.93,85.12,30092.0,78.3312,78.5614,78.2023,78.3773,30092.0
2016-01-22 11:10:00,84.93,85.26,84.73,85.25,52249.0,78.2023,78.5062,78.0181,78.497,52249.0
2016-01-22 11:20:00,85.25,85.63,85.16,85.58,20725.0,78.497,78.8469,78.4141,78.8008,20725.0
2016-01-22 11:30:00,85.63,85.63,84.89,84.89,4780.0,78.8469,78.8469,78.1655,78.1655,4780.0
2016-01-22 11:40:00,84.89,85.13,84.72,84.8,9030.0,78.1655,78.3865,78.0089,78.0826,9030.0
2016-01-22 11:50:00,84.8,84.95,84.67,84.73,5831.0,78.0826,78.2207,77.9629,78.0181,5831.0
2016-01-22 12:00:00,84.67,84.84,84.55,84.76,18856.0,77.9629,78.1194,77.8524,78.0458,18856.0
2016-01-22 12:10:00,84.76,85.05,84.67,84.94,37596.0,78.0458,78.3128,77.9629,78.2115,37596.0
2016-01-22 12:20:00,85.0,85.13,84.87,84.87,21362.0,78.2668,78.3865,78.1471,78.1471,21362.0
2016-01-22 12:30:00,84.85,85.23,84.8,85.23,18878.0,78.1286,78.4785,78.0826,78.4785,18878.0
2016-01-22 12:40:00,85.24,85.27,84.88,85.0,31885.0,78.4877,78.5154,78.1563,78.2668,31885.0
2016-01-22 12:50:00,85.01,85.25,84.91,85.19,5535.0,78.276,78.497,78.1839,78.4417,5535.0
2016-01-22 13:00:00,85.26,85.26,84.82,84.94,20250.0,78.5062,78.5062,78.101,78.2115,20250.0
2016-01-22 13:10:00,85.03,85.25,84.84,85.17,7790.0,78.2944,78.497,78.1194,78.4233,7790.0
2016-01-22 13:20:00,85.31,85.65,85.31,85.34,7623.0,78.5522,78.8653,78.5522,78.5798,7623.0
2016-01-22 13:30:00,85.34,85.39,85.06,85.14,3265.0,78.5798,78.6259,78.322,78.3957,3265.0
2016-01-22 13:40:00,85.19,85.64,85.18,85.57,11026.0,78.4417,78.8561,78.4325,78.7916,11026.0
2016-01-22 13:50:00,85.54,85.59,85.43,85.51,8394.0,78.764,78.81,78.6627,78.7364,8394.0
2016-01-22 14:00:00,85.6,85.6,85.1,85.31,8064.0,78.8192,78.8192,78.3588,78.5522,8064.0
2016-01-22 14:10:00,85.29,85.55,85.27,85.45,5517.0,78.5338,78.7732,78.5154,78.6811,5517.0
2016-01-22 14:20:00,85.41,85.41,85.06,85.06,9494.0,78.6443,78.6443,78.322,78.322,9494.0
2016-01-22 14:30:00,85.0,85.1,84.81,84.83,8095.0,78.2668,78.3588,78.0918,78.1102,8095.0
2016-01-22 14:40:00,84.8,84.87,84.57,84.72,7274.0,78.0826,78.1471,77.8708,78.0089,7274.0
2016-01-22 14:50:00,84.71,84.95,84.64,84.95,8610.0,77.9997,78.2207,77.9353,78.2207,8610.0
2016-01-22 15:00:00,84.95,85.07,84.77,84.81,19172.0,78.2207,78.3312,78.055,78.0918,19172.0
2016-01-22 15:10:00,84.81,84.99,84.75,84.85,20961.0,78.0918,78.2576,78.0366,78.1286,20961.0
2016-01-22 15:20:00,84.86,84.96,84.78,84.93,21377.0,78.1378,78.2299,78.0642,78.2023,21377.0
2016-01-22 15:30:00,84.93,85.02,84.78,84.98,46923.0,78.2023,78.2852,78.0642,78.2483,46923.0
2016-01-22 15:40:00,85.01,85.37,85.0,85.35,25932.0,78.276,78.6074,78.2668,78.589,25932.0
2016-01-22 15:50:00,85.35,85.44,85.24,85.37,61839.0,78.589,78.6719,78.4877,78.6074,61839.0
2016-01-25 09:30:00,84.65,85.61,84.36,84.82,37996.0,77.9445,78.8284,77.6775,78.101,37996.0
2016-01-25 09:40:00,84.84,84.85,84.1,84.21,21983.0,78.1194,78.1286,77.4381,77.5393,21983.0
2016-01-25 09:50:00,84.26,84.95,84.26,84.83,16000.0,77.5854,78.2207,77.5854,78.1102,16000.0
2016-01-25 10:00:00,84.78,85.16,84.57,85.05,15848.0,78.0642,78.4141,77.8708,78.3128,15848.0
2016-01-25 10:10:00,84.9,84.97,84.52,84.66,24933.0,78.1747,78.2391,77.8248,77.9537,24933.0
2016-01-25 10:20:00,84.53,84.94,84.24,84.6,17072.0,77.834,78.2115,77.567,77.8984,17072.0
2016-01-25 10:30:00,84.58,84.78,84.1,84.11,15084.0,77.88,78.0642,77.4381,77.4473,15084.0
2016-01-25 10:40:00,84.12,84.22,83.67,83.82,31902.0,77.4565,77.5485,77.0421,77.1802,31902.0
2016-01-25 10:50:00,83.73,83.99,83.57,83.64,9068.0,77.0974,77.3368,76.95,77.0145,9068.0
2016-01-25 11:00:00,83.4,83.47,83.04,83.14,7470.0,76.7935,76.858,76.462,76.5541,7470.0
2016-01-25 11:10:00,83.15,83.24,82.92,83.24,16414.0,76.5633,76.6462,76.3515,76.6462,16414.0
2016-01-25 11:20:00,83.21,83.94,83.21,83.94,9346.0,76.6186,77.2907,76.6186,77.2907,9346.0
2016-01-25 11:30:00,83.93,83.95,83.34,83.36,12650.0,77.2815,77.2999,76.7383,76.7567,12650.0
2016-01-25 11:40:00,83.42,83.53,83.11,83.41,9412.0,76.8119,76.9132,76.5265,76.8027,9412.0
2016-01-25 11:50:00,83.4,83.88,83.4,83.64,9918.0,76.7935,77.2355,76.7935,77.0145,9918.0
2016-01-25 12:00:00,83.53,83.75,83.5,83.73,7102.0,76.9132,77.1158,76.8856,77.0974,7102.0
2016-01-25 12:10:00,83.68,83.85,83.42,83.58,20761.0,77.0513,77.2079,76.8119,76.9592,20761.0
2016-01-25 12:20:00,83.61,83.73,83.48,83.52,8584.0,76.9869,77.0974,76.8672,76.904,8584.0
2016-01-25 12:30:00,83.5,83.76,83.46,83.75,3900.0,76.8856,77.125,76.8487,77.1158,3900.0
2016-01-25 12:40:00,83.76,83.99,83.68,83.69,5168.0,77.125,77.3368,77.0513,77.0605,5168.0
2016-01-25 12:50:00,83.74,83.85,83.53,83.79,22259.0,77.1066,77.2079,76.9132,77.1526,22259.0
2016-01-25 13:00:00,83.83,84.17,83.82,84.11,8818.0,77.1894,77.5025,77.1802,77.4473,8818.0
2016-01-25 13:10:00,84.05,84.08,83.88,83.98,7131.0,77.392,77.4196,77.2355,77.3276,7131.0
2016-01-25 13:20:00,83.98,84.17,83.83,83.91,6483.0,77.3276,77.5025,77.1894,77.2631,6483.0
2016-01-25 13:30:00,83.82,83.86,83.43,83.43,3107.0,77.1802,77.2171,76.8211,76.8211,3107.0
2016-01-25 13:40:00,83.45,83.47,83.1,83.13,4815.0,76.8395,76.858,76.5173,76.5449,4815.0
2016-01-25 13:50:00,83.14,83.17,82.73,82.79,6942.0,76.5541,76.5817,76.1766,76.2318,6942.0
2016-01-25 14:00:00,82.7,83.11,82.7,83.11,7525.0,76.149,76.5265,76.149,76.5265,7525.0
2016-01-25 14:10:00,83.05,83.32,83.01,83.23,41121.0,76.4712,76.7198,76.4344,76.637,41121.0
2016-01-25 14:20:00,83.23,83.29,82.86,82.93,46464.0,76.637,76.6922,76.2963,76.3607,46464.0
2016-01-25 14:30:00,82.99,83.15,82.8,83.14,18943.0,76.416,76.5633,76.241,76.5541,18943.0
2016-01-25 14:40:00,83.09,83.35,83.01,83.31,66901.0,76.5081,76.7475,76.4344,76.7106,66901.0
2016-01-25 14:50:00,83.27,83.56,83.22,83.45,10244.0,76.6738,76.9408,76.6278,76.8395,10244.0
2016-01-25 15:00:00,83.49,83.65,83.26,83.29,16774.0,76.8764,77.0237,76.6646,76.6922,16774.0
2016-01-25 15:10:00,83.24,83.28,83.0,83.0,11741.0,76.6462,76.683,76.4252,76.4252,11741.0
2016-01-25 15:20:00,83.04,83.04,82.53,82.7,27077.0,76.462,76.462,75.9924,76.149,27077.0
2016-01-25 15:30:00,82.64,82.88,82.57,82.78,25544.0,76.0937,76.3147,76.0293,76.2226,25544.0
2016-01-25 15:40:00,82.77,83.05,82.71,82.97,38709.0,76.2134,76.4712,76.1582,76.3976,38709.0
2016-01-25 15:50:00,82.98,83.09,82.79,82.9,60013.0,76.4068,76.5081,76.2318,76.3331,60013.0
2016-01-26 09:30:00,83.09,83.43,82.8,82.8,50366.0,76.5081,76.8211,76.241,76.241,50366.0
2016-01-26 09:40:00,82.93,83.28,82.68,82.72,49488.0,76.3607,76.683,76.1305,76.1674,49488.0
2016-01-26 09:50:00,82.67,83.03,82.64,82.91,11792.0,76.1213,76.4528,76.0937,76.3423,11792.0
2016-01-26 10:00:00,82.98,83.65,82.87,83.64,47357.0,76.4068,77.0237,76.3055,77.0145,47357.0
2016-01-26 10:10:00,83.67,83.98,83.47,83.63,12895.0,77.0421,77.3276,76.858,77.0053,12895.0
2016-01-26 10:20:00,83.62,83.69,83.34,83.49,14248.0,76.9961,77.0605,76.7383,76.8764,14248.0
2016-01-26 10:30:00,83.36,83.61,83.16,83.48,9258.0,76.7567,76.9869,76.5725,76.8672,9258.0
2016-01-26 10:40:00,83.56,83.71,83.36,83.57,23978.0,76.9408,77.0789,76.7567,76.95,23978.0
2016-01-26 10:50:00,83.51,83.61,83.31,83.32,9503.0,76.8948,76.9869,76.7106,76.7198,9503.0
2016-01-26 11:00:00,83.41,83.79,83.36,83.55,19790.0,76.8027,77.1526,76.7567,76.9316,19790.0
2016-01-26 11:10:00,83.47,83.94,83.47,83.87,8575.0,76.858,77.2907,76.858,77.2263,8575.0
2016-01-26 11:20:00,83.86,83.87,83.61,83.8,9121.0,77.2171,77.2263,76.9869,77.1618,9121.0
2016-01-26 11:30:00,83.69,83.73,83.17,83.45,8289.0,77.0605,77.0974,76.5817,76.8395,8289.0
2016-01-26 11:40:00,83.42,83.56,83.06,83.06,7653.0,76.8119,76.9408,76.4804,76.4804,7653.0
2016-01-26 11:50:00,83.22,83.47,83.22,83.37,4642.0,76.6278,76.858,76.6278,76.7659,4642.0
2016-01-26 12:00:00,83.49,83.61,83.43,83.53,10784.0,76.8764,76.9869,76.8211,76.9132,10784.0
2016-01-26 12:10:00,83.47,83.96,83.47,83.83,13858.0,76.858,77.3091,76.858,77.1894,13858.0
2016-01-26 12:20:00,83.78,84.06,83.72,83.96,11050.0,77.1434,77.4012,77.0882,77.3091,11050.0
2016-01-26 12:30:00,84.06,84.12,83.93,83.96,10219.0,77.4012,77.4565,77.2815,77.3091,10219.0
2016-01-26 12:40:00,83.92,83.99,83.68,83.73,6524.0,77.2723,77.3368,77.0513,77.0974,6524.0
2016-01-26 12:50:00,83.77,83.82,83.58,83.61,6885.0,77.1342,77.1802,76.9592,76.9869,6885.0
2016-01-26 13:00:00,83.7,83.77,83.5,83.55,8000.0,77.0697,77.1342,76.8856,76.9316,8000.0
2016-01-26 13:10:00,83.66,83.84,83.66,83.77,5270.0,77.0329,77.1986,77.0329,77.1342,5270.0
2016-01-26 13:20:00,83.79,83.95,83.78,83.86,6411.0,77.1526,77.2999,77.1434,77.2171,6411.0
2016-01-26 13:30:00,83.82,83.82,83.69,83.7,7000.0,77.1802,77.1802,77.0605,77.0697,7000.0
2016-01-26 13:40:00,83.79,83.79,83.65,83.71,2700.0,77.1526,77.1526,77.0237,77.0789,2700.0
2016-01-26 13:50:00,83.76,83.8,83.48,83.48,8324.0,77.125,77.1618,76.8672,76.8672,8324.0
2016-01-26 14:00:00,83.5,83.82,83.5,83.82,10161.0,76.8856,77.1802,76.8856,77.1802,10161.0
2016-01-26 14:10:00,83.75,84.0,83.7,83.97,4896.0,77.1158,77.346,77.0697,77.3184,4896.0
2016-01-26 14:20:00,83.92,84.0,83.7,83.7,4045.0,77.2723,77.346,77.0697,77.0697,4045.0
2016-01-26 14:30:00,83.7,83.79,83.47,83.64,4600.0,77.0697,77.1526,76.858,77.0145,4600.0
2016-01-26 14:40:00,83.65,84.0,83.65,83.87,20985.0,77.0237,77.346,77.0237,77.2263,20985.0
2016-01-26 14:50:00,84.03,84.05,83.79,83.84,11979.0,77.3736,77.392,77.1526,77.1986,11979.0
2016-01-26 15:00:00,83.79,83.89,83.61,83.7,10779.0,77.1526,77.2447,76.9869,77.0697,10779.0
2016-01-26 15:10:00,83.69,83.93,83.61,83.68,11487.0,77.0605,77.2815,76.9869,77.0513,11487.0
2016-01-26 15:20:00,83.59,83.95,83.57,83.92,16962.0,76.9685,77.2999,76.95,77.2723,16962.0
2016-01-26 15:30:00,83.91,84.04,83.8,84.0,15788.0,77.2631,77.3828,77.1618,77.346,15788.0
2016-01-26 15:40:00,84.04,84.25,84.03,84.21,30914.0,77.3828,77.5762,77.3736,77.5393,30914.0
2016-01-26 15:50:00,84.2,84.28,84.07,84.23,78627.0,77.5301,77.6038,77.4104,77.5578,78627.0
2016-01-27 09:30:00,84.33,84.55,83.59,84.51,10926.0,77.6498,77.8524,76.9685,77.8156,10926.0
2016-01-27 09:40:00,84.34,84.42,83.58,83.71,13003.0,77.659,77.7327,76.9592,77.0789,13003.0
2016-01-27 09:50:00,83.58,83.75,83.26,83.68,8860.0,76.9592,77.1158,76.6646,77.0513,8860.0
2016-01-27 10:00:00,83.77,84.0,83.35,83.7,17250.0,77.1342,77.346,76.7475,77.0697,17250.0
2016-01-27 10:10:00,83.67,83.72,83.27,83.64,6104.0,77.0421,77.0882,76.6738,77.0145,6104.0
2016-01-27 10:20:00,83.6,84.06,83.5,83.61,8710.0,76.9777,77.4012,76.8856,76.9869,8710.0
2016-01-27 10:30:00,83.65,83.8,83.43,83.8,13095.0,77.0237,77.1618,76.8211,77.1618,13095.0
2016-01-27 10:40:00,83.8,83.94,83.66,83.66,10071.0,77.1618,77.2907,77.0329,77.0329,10071.0
2016-01-27 10:50:00,83.61,83.72,83.52,83.59,10062.0,76.9869,77.0882,76.904,76.9685,10062.0
2016-01-27 11:00:00,83.61,83.81,83.42,83.69,6241.0,76.9869,77.171,76.8119,77.0605,6241.0
2016-01-27 11:10:00,83.62,83.81,83.4,83.81,5400.0,76.9961,77.171,76.7935,77.171,5400.0
2016-01-27 11:20:00,83.81,84.0,83.76,84.0,7885.0,77.171,77.346,77.125,77.346,7885.0
2016-01-27 11:30:00,84.02,84.63,84.01,84.63,11832.0,77.3644,77.9261,77.3552,77.9261,11832.0
2016-01-27 11:40:00,84.62,84.83,84.42,84.79,10548.0,77.9169,78.1102,77.7327,78.0734,10548.0
2016-01-27 11:50:00,84.69,84.94,84.66,84.94,16790.0,77.9813,78.2115,77.9537,78.2115,16790.0
2016-01-27 12:00:00,84.83,85.16,84.8,85.04,22730.0,78.1102,78.4141,78.0826,78.3036,22730.0
2016-01-27 12:10:00,85.08,85.57,85.04,85.56,12249.0,78.3404,78.7916,78.3036,78.7824,12249.0
2016-01-27 12:20:00,85.59,85.67,85.34,85.47,27046.0,78.81,78.8837,78.5798,78.6995,27046.0
2016-01-27 12:30:00,85.44,85.52,84.99,85.02,18146.0,78.6719,78.7456,78.2576,78.2852,18146.0
2016-01-27 12:40:00,85.04,85.13,84.91,84.91,6800.0,78.3036,78.3865,78.1839,78.1839,6800.0
2016-01-27 12:50:00,84.91,84.91,84.5,84.52,11913.0,78.1839,78.1839,77.8064,77.8248,11913.0
2016-01-27 13:00:00,84.51,84.76,84.4,84.76,7450.0,77.8156,78.0458,77.7143,78.0458,7450.0
2016-01-27 13:10:00,84.94,84.94,84.54,84.62,6091.0,78.2115,78.2115,77.8432,77.9169,6091.0
2016-01-27 13:20:00,84.59,84.7,84.46,84.47,6898.0,77.8892,77.9905,77.7695,77.7787,6898.0
2016-01-27 13:30:00,84.45,84.76,84.41,84.72,5407.0,77.7603,78.0458,77.7235,78.0089,5407.0
2016-01-27 13:40:00,84.69,84.88,84.63,84.71,18622.0,77.9813,78.1563,77.9261,77.9997,18622.0
2016-01-27 13:50:00,84.68,85.17,84.66,85.17,12734.0,77.9721,78.4233,77.9537,78.4233,12734.0
2016-01-27 14:00:00,85.17,85.28,84.34,84.34,29473.0,78.4233,78.5246,77.659,77.659,29473.0
2016-01-27 14:10:00,84.38,84.79,84.04,84.79,19069.0,77.6959,78.0734,77.3828,78.0734,19069.0
2016-01-27 14:20:00,84.77,85.15,84.68,84.91,35666.0,78.055,78.4049,77.9721,78.1839,35666.0
2016-01-27 14:30:00,84.89,84.91,84.48,84.5,21629.0,78.1655,78.1839,77.788,77.8064,21629.0
2016-01-27 14:40:00,84.25,84.56,84.09,84.46,11302.0,77.5762,77.8616,77.4288,77.7695,11302.0
2016-01-27 14:50:00,84.3,84.5,83.93,84.06,11852.0,77.6222,77.8064,77.2815,77.4012,11852.0
2016-01-27 15:00:00,84.12,84.12,83.39,83.68,12044.0,77.4565,77.4565,76.7843,77.0513,12044.0
2016-01-27 15:10:00,83.68,83.74,83.13,83.13,37277.0,77.0513,77.1066,76.5449,76.5449,37277.0
2016-01-27 15:20:00,83.18,83.77,83.16,83.53,15299.0,76.5909,77.1342,76.5725,76.9132,15299.0
2016-01-27 15:30:00,83.49,83.87,83.39,83.61,27841.0,76.8764,77.2263,76.7843,76.9869,27841.0
2016-01-27 15:40:00,83.55,83.9,83.41,83.67,36902.0,76.9316,77.2539,76.8027,77.0421,36902.0
2016-01-27 15:50:00,83.66,83.76,83.5,83.67,53570.0,77.0329,77.125,76.8856,77.0421,53570.0
2016-01-28 09:30:00,84.66,85.5,84.66,85.06,15319.0,77.9537,78.7272,77.9537,78.322,15319.0
2016-01-28 09:40:00,85.05,85.36,84.82,85.02,12998.0,78.3128,78.5982,78.101,78.2852,12998.0
2016-01-28 09:50:00,85.19,85.56,85.06,85.27,12107.0,78.4417,78.7824,78.322,78.5154,12107.0
2016-01-28 10:00:00,85.21,85.25,84.5,84.68,33112.0,78.4601,78.497,77.8064,77.9721,33112.0
2016-01-28 10:10:00,84.72,84.74,83.92,83.92,8980.0,78.0089,78.0274,77.2723,77.2723,8980.0
2016-01-28 10:20:00,83.98,84.33,83.64,83.65,25236.0,77.3276,77.6498,77.0145,77.0237,25236.0
2016-01-28 10:30:00,83.52,84.03,83.39,84.03,19842.0,76.904,77.3736,76.7843,77.3736,19842.0
2016-01-28 10:40:00,83.97,84.27,83.61,83.76,13717.0,77.3184,77.5946,76.9869,77.125,13717.0
2016-01-28 10:50:00,83.81,84.15,83.73,84.15,5501.0,77.171,77.4841,77.0974,77.4841,5501.0
2016-01-28 11:00:00,84.13,84.51,84.13,84.48,13766.0,77.4657,77.8156,77.4657,77.788,13766.0
2016-01-28 11:10:00,84.46,84.86,84.46,84.5,30529.0,77.7695,78.1378,77.7695,77.8064,30529.0
2016-01-28 11:20:00,84.63,84.74,84.05,84.05,8075.0,77.9261,78.0274,77.392,77.392,8075.0
2016-01-28 11:30:00,84.08,84.13,83.58,83.63,9381.0,77.4196,77.4657,76.9592,77.0053,9381.0
2016-01-28 11:40:00,83.7,83.72,83.53,83.71,9348.0,77.0697,77.0882,76.9132,77.0789,9348.0
2016-01-28 11:50:00,83.66,83.76,83.27,83.27,7095.0,77.0329,77.125,76.6738,76.6738,7095.0
2016-01-28 12:00:00,83.23,83.8,83.2,83.43,8994.0,76.637,77.1618,76.6093,76.8211,8994.0
2016-01-28 12:10:00,83.45,83.71,83.34,83.46,7800.0,76.8395,77.0789,76.7383,76.8487,7800.0
2016-01-28 12:20:00,83.54,83.76,83.52,83.7,3227.0,76.9224,77.125,76.904,77.0697,3227.0
2016-01-28 12:30:00,83.74,84.08,83.63,83.87,5891.0,77.1066,77.4196,77.0053,77.2263,5891.0
2016-01-28 12:40:00,83.82,84.05,83.76,84.04,3911.0,77.1802,77.392,77.125,77.3828,3911.0
2016-01-28 12:50:00,83.84,83.99,83.49,83.59,2300.0,77.1986,77.3368,76.8764,76.9685,2300.0
2016-01-28 13:00:00,83.58,83.64,83.42,83.63,4800.0,76.9592,77.0145,76.8119,77.0053,4800.0
2016-01-28 13:10:00,83.67,83.73,83.21,83.21,3600.0,77.0421,77.0974,76.6186,76.6186,3600.0
2016-01-28 13:20:00,83.21,83.38,83.02,83.31,6971.0,76.6186,76.7751,76.4436,76.7106,6971.0
2016-01-28 13:30:00,83.28,83.57,83.27,83.33,3563.0,76.683,76.95,76.6738,76.729,3563.0
2016-01-28 13:40:00,83.38,83.55,83.38,83.53,13081.0,76.7751,76.9316,76.7751,76.9132,13081.0
2016-01-28 13:50:00,83.53,83.56,83.01,83.06,11600.0,76.9132,76.9408,76.4344,76.4804,11600.0
2016-01-28 14:00:00,83.04,83.55,83.03,83.44,7333.0,76.462,76.9316,76.4528,76.8303,7333.0
2016-01-28 14:10:00,83.4,83.48,83.21,83.23,9230.0,76.7935,76.8672,76.6186,76.637,9230.0
2016-01-28 14:20:00,83.2,83.68,83.2,83.63,16030.0,76.6093,77.0513,76.6093,77.0053,16030.0
2016-01-28 14:30:00,83.67,83.89,83.6,83.6,6014.0,77.0421,77.2447,76.9777,76.9777,6014.0
2016-01-28 14:40:00,83.63,83.65,83.3,83.34,3917.0,77.0053,77.0237,76.7014,76.7383,3917.0
2016-01-28 14:50:00,83.37,83.44,83.28,83.39,4308.0,76.7659,76.8303,76.683,76.7843,4308.0
2016-01-28 15:00:00,83.34,83.52,83.31,83.42,11832.0,76.7383,76.904,76.7106,76.8119,11832.0
2016-01-28 15:10:00,83.48,83.67,83.48,83.6,9932.0,76.8672,77.0421,76.8672,76.9777,9932.0
2016-01-28 15:20:00,83.56,83.61,83.21,83.23,7400.0,76.9408,76.9869,76.6186,76.637,7400.0
2016-01-28 15:30:00,83.21,83.48,83.14,83.28,11453.0,76.6186,76.8672,76.5541,76.683,11453.0
2016-01-28 15:40:00,83.28,83.37,82.98,83.32,20541.0,76.683,76.7659,76.4068,76.7198,20541.0
2016-01-28 15:50:00,83.31,83.37,83.2,83.27,29872.0,76.7106,76.7659,76.6093,76.6738,29872.0
2016-01-29 09:30:00,83.37,84.17,83.09,84.0,19372.0,76.7659,77.5025,76.5081,77.346,19372.0
2016-01-29 09:40:00,83.93,83.94,83.42,83.77,19226.0,77.2815,77.2907,76.8119,77.1342,19226.0
2016-01-29 09:50:00,83.85,84.54,83.85,84.19,21592.0,77.2079,77.8432,77.2079,77.5209,21592.0
2016-01-29 10:00:00,84.23,84.82,84.22,84.73,20925.0,77.5578,78.101,77.5485,78.0181,20925.0
2016-01-29 10:10:00,84.94,85.23,84.78,85.06,29656.0,78.2115,78.4785,78.0642,78.322,29656.0
2016-01-29 10:20:00,85.33,85.77,85.25,85.62,30560.0,78.5706,78.9758,78.497,78.8376,30560.0
2016-01-29 10:30:00,85.58,86.15,85.46,86.15,33102.0,78.8008,79.3257,78.6903,79.3257,33102.0
2016-01-29 10:40:00,86.13,86.89,86.05,86.89,35927.0,79.3072,80.007,79.2336,80.007,35927.0
2016-01-29 10:50:00,86.88,86.94,86.06,86.06,47936.0,79.9978,80.0531,79.2428,79.2428,47936.0
2016-01-29 11:00:00,86.13,86.85,86.12,86.85,15770.0,79.3072,79.9702,79.298,79.9702,15770.0
2016-01-29 11:10:00,86.85,87.13,86.73,86.73,22445.0,79.9702,80.228,79.8597,79.8597,22445.0
2016-01-29 11:20:00,86.73,87.21,86.31,87.19,37021.0,79.8597,80.3017,79.473,80.2833,37021.0
2016-01-29 11:30:00,87.26,87.28,86.83,86.91,23457.0,80.3477,80.3661,79.9518,80.0255,23457.0
2016-01-29 11:40:00,86.89,87.2,86.88,87.2,11274.0,80.007,80.2925,79.9978,80.2925,11274.0
2016-01-29 11:50:00,87.14,87.63,87.14,87.35,33955.0,80.2372,80.6884,80.2372,80.4306,33955.0
2016-01-29 12:00:00,87.28,87.39,87.07,87.33,18273.0,80.3661,80.4674,80.1728,80.4122,18273.0
2016-01-29 12:10:00,87.34,87.76,87.34,87.65,11040.0,80.4214,80.8081,80.4214,80.7068,11040.0
2016-01-29 12:20:00,87.63,87.67,87.26,87.27,15636.0,80.6884,80.7253,80.3477,80.3569,15636.0
2016-01-29 12:30:00,87.27,87.35,87.05,87.3,29479.0,80.3569,80.4306,80.1544,80.3846,29479.0
2016-01-29 12:40:00,87.31,87.59,87.31,87.45,28478.0,80.3938,80.6516,80.3938,80.5227,28478.0
2016-01-29 12:50:00,87.45,87.69,87.44,87.49,20270.0,80.5227,80.7437,80.5135,80.5595,20270.0
2016-01-29 13:00:00,87.47,87.54,87.22,87.22,16500.0,80.5411,80.6056,80.3109,80.3109,16500.0
2016-01-29 13:10:00,87.28,87.37,87.16,87.17,11711.0,80.3661,80.449,80.2557,80.2649,11711.0
2016-01-29 13:20:00,87.17,87.26,86.99,87.15,20395.0,80.2649,80.3477,80.0991,80.2464,20395.0
2016-01-29 13:30:00,87.15,87.32,87.06,87.32,13338.0,80.2464,80.403,80.1636,80.403,13338.0
2016-01-29 13:40:00,87.33,87.57,87.32,87.53,14258.0,80.4122,80.6332,80.403,80.5963,14258.0
2016-01-29 13:50:00,87.5,87.59,87.38,87.58,10791.0,80.5687,80.6516,80.4582,80.6424,10791.0
2016-01-29 14:00:00,87.6,87.6,87.44,87.57,6004.0,80.6608,80.6608,80.5135,80.6332,6004.0
2016-01-29 14:10:00,87.54,87.71,87.38,87.71,11739.0,80.6056,80.7621,80.4582,80.7621,11739.0
2016-01-29 14:20:00,87.74,88.18,87.73,88.18,27090.0,80.7897,81.1949,80.7805,81.1949,27090.0
2016-01-29 14:30:00,88.13,88.16,87.92,88.01,20199.0,81.1488,81.1764,80.9555,81.0383,20199.0
2016-01-29 14:40:00,88.07,88.38,88.07,88.26,24552.0,81.0936,81.379,81.0936,81.2685,24552.0
2016-01-29 14:50:00,88.27,88.42,87.82,87.93,22107.0,81.2777,81.4158,80.8634,80.9647,22107.0
2016-01-29 15:00:00,88.05,88.21,87.89,88.17,27937.0,81.0752,81.2225,80.9278,81.1856,27937.0
2016-01-29 15:10:00,88.17,88.62,88.17,88.57,47882.0,81.1856,81.6,81.1856,81.554,47882.0
2016-01-29 15:20:00,88.64,88.96,88.6,88.85,40664.0,81.6184,81.9131,81.5816,81.8118,40664.0
2016-01-29 15:30:00,88.88,88.97,88.49,88.51,65838.0,81.8394,81.9223,81.4803,81.4987,65838.0
2016-01-29 15:40:00,88.49,88.65,88.33,88.58,85198.0,81.4803,81.6276,81.333,81.5632,85198.0
2016-01-29 15:50:00,88.57,88.63,88.11,88.27,260989.0,81.554,81.6092,81.1304,81.2777,260989.0
2016-02-01 09:30:00,87.54,88.09,86.84,87.51,55340.0,80.6056,81.112,79.961,80.5779,55340.0
2016-02-01 09:40:00,87.49,87.87,87.34,87.67,29456.0,80.5595,80.9094,80.4214,80.7253,29456.0
2016-02-01 09:50:00,87.52,88.15,87.52,88.02,49101.0,80.5871,81.1672,80.5871,81.0475,49101.0
2016-02-01 10:00:00,88.1,88.1,87.61,87.79,35046.0,81.1212,81.1212,80.67,80.8358,35046.0
2016-02-01 10:10:00,87.77,88.03,87.46,87.78,19855.0,80.8173,81.0567,80.5319,80.8265,19855.0
2016-02-01 10:20:00,87.81,88.01,87.34,87.6,31011.0,80.8542,81.0383,80.4214,80.6608,31011.0
2016-02-01 10:30:00,87.54,87.92,87.46,87.73,30233.0,80.6056,80.9555,80.5319,80.7805,30233.0
2016-02-01 10:40:00,87.77,88.0,87.58,87.62,12256.0,80.8173,81.0291,80.6424,80.6792,12256.0
2016-02-01 10:50:00,87.69,88.01,87.42,87.71,59349.0,80.7437,81.0383,80.4951,80.7621,59349.0
2016-02-01 11:00:00,87.69,87.69,87.28,87.29,5979.0,80.7437,80.7437,80.3661,80.3754,5979.0
2016-02-01 11:10:00,87.3,87.76,87.16,87.69,16509.0,80.3846,80.8081,80.2557,80.7437,16509.0
2016-02-01 11:20:00,87.75,88.01,87.61,87.95,24894.0,80.7989,81.0383,80.67,80.9831,24894.0
2016-02-01 11:30:00,87.99,88.17,87.86,88.04,30754.0,81.0199,81.1856,80.9002,81.0659,30754.0
2016-02-01 11:40:00,88.12,88.19,87.81,88.16,38497.0,81.1396,81.2041,80.8542,81.1764,38497.0
2016-02-01 11:50:00,88.1,88.29,88.01,88.09,31982.0,81.1212,81.2961,81.0383,81.112,31982.0
2016-02-01 12:00:00,88.1,88.14,87.46,87.55,27446.0,81.1212,81.158,80.5319,80.6148,27446.0
2016-02-01 12:10:00,87.52,87.76,87.44,87.62,9168.0,80.5871,80.8081,80.5135,80.6792,9168.0
2016-02-01 12:20:00,87.67,87.74,87.55,87.63,39204.0,80.7253,80.7897,80.6148,80.6884,39204.0
2016-02-01 12:30:00,87.72,87.78,87.6,87.71,12782.0,80.7713,80.8265,80.6608,80.7621,12782.0
2016-02-01 12:40:00,87.72,87.8,87.51,87.69,7375.0,80.7713,80.845,80.5779,80.7437,7375.0
2016-02-01 12:50:00,87.69,87.69,86.96,86.96,5900.0,80.7437,80.7437,80.0715,80.0715,5900.0
2016-02-01 13:00:00,86.97,87.58,86.97,87.49,22834.0,80.0807,80.6424,80.0807,80.5595,22834.0
2016-02-01 13:10:00,87.5,87.72,87.48,87.56,27821.0,80.5687,80.7713,80.5503,80.624,27821.0
2016-02-01 13:20:00,87.59,87.99,87.56,87.98,16765.0,80.6516,81.0199,80.624,81.0107,16765.0
2016-02-01 13:30:00,87.96,87.97,87.29,87.45,10134.0,80.9923,81.0015,80.3754,80.5227,10134.0
2016-02-01 13:40:00,87.45,87.82,87.29,87.82,8414.0,80.5227,80.8634,80.3754,80.8634,8414.0
2016-02-01 13:50:00,87.78,87.82,87.37,87.72,9754.0,80.8265,80.8634,80.449,80.7713,9754.0
2016-02-01 14:00:00,87.77,87.79,87.37,87.37,8733.0,80.8173,80.8358,80.449,80.449,8733.0
2016-02-01 14:10:00,87.28,87.47,87.08,87.47,14953.0,80.3661,80.5411,80.182,80.5411,14953.0
2016-02-01 14:20:00,87.49,87.67,87.31,87.67,13741.0,80.5595,80.7253,80.3938,80.7253,13741.0
2016-02-01 14:30:00,87.72,87.75,87.55,87.7,14830.0,80.7713,80.7989,80.6148,80.7529,14830.0
2016-02-01 14:40:00,87.75,87.88,87.45,87.51,15529.0,80.7989,80.9186,80.5227,80.5779,15529.0
2016-02-01 14:50:00,87.48,87.9,87.37,87.77,25280.0,80.5503,80.937,80.449,80.8173,25280.0
2016-02-01 15:00:00,87.75,87.89,87.53,87.66,49550.0,80.7989,80.9278,80.5963,80.716,49550.0
2016-02-01 15:10:00,87.7,88.0,87.53,87.95,25013.0,80.7529,81.0291,80.5963,80.9831,25013.0
2016-02-01 15:20:00,87.95,88.07,87.92,87.98,33092.0,80.9831,81.0936,80.9555,81.0107,33092.0
2016-02-01 15:30:00,88.0,88.0,87.64,87.66,36705.0,81.0291,81.0291,80.6976,80.716,36705.0
2016-02-01 15:40:00,87.7,87.88,87.64,87.79,57409.0,80.7529,80.9186,80.6976,80.8358,57409.0
2016-02-01 15:50:00,87.8,87.82,87.07,87.12,195623.0,80.845,80.8634,80.1728,80.2188,195623.0
2016-02-02 09:30:00,86.64,87.84,86.0,87.33,98104.0,79.7768,80.8818,79.1875,80.4122,98104.0
2016-02-02 09:40:00,87.3,87.35,86.57,86.57,77465.0,80.3846,80.4306,79.7124,79.7124,77465.0
2016-02-02 09:50:00,86.5,86.74,86.06,86.73,61556.0,79.6479,79.8689,79.2428,79.8597,61556.0
2016-02-02 10:00:00,86.66,86.97,86.55,86.76,37272.0,79.7953,80.0807,79.694,79.8873,37272.0
2016-02-02 10:10:00,86.72,86.73,86.19,86.19,65311.0,79.8505,79.8597,79.3625,79.3625,65311.0
2016-02-02 10:20:00,86.19,86.63,85.77,86.55,108603.0,79.3625,79.7676,78.9758,79.694,108603.0
2016-02-02 10:30:00,86.5,86.74,86.04,86.69,23749.0,79.6479,79.8689,79.2244,79.8229,23749.0
2016-02-02 10:40:00,86.64,86.76,86.45,86.54,30709.0,79.7768,79.8873,79.6019,79.6848,30709.0
2016-02-02 10:50:00,86.54,86.66,86.23,86.25,54129.0,79.6848,79.7953,79.3993,79.4177,54129.0
2016-02-02 11:00:00,86.34,86.34,85.97,86.09,21553.0,79.5006,79.5006,79.1599,79.2704,21553.0
2016-02-02 11:10:00,86.1,86.37,85.97,86.2,24118.0,79.2796,79.5282,79.1599,79.3717,24118.0
2016-02-02 11:20:00,86.16,86.32,86.1,86.22,26541.0,79.3349,79.4822,79.2796,79.3901,26541.0
2016-02-02 11:30:00,86.2,86.51,86.14,86.47,26645.0,79.3717,79.6571,79.3165,79.6203,26645.0
2016-02-02 11:40:00,86.46,86.62,86.1,86.27,23590.0,79.6111,79.7584,79.2796,79.4362,23590.0
2016-02-02 11:50:00,86.21,86.26,86.09,86.1,20100.0,79.3809,79.4269,79.2704,79.2796,20100.0
2016-02-02 12:00:00,86.09,86.29,85.79,85.88,16549.0,79.2704,79.4546,78.9942,79.0771,16549.0
2016-02-02 12:10:00,85.86,86.0,85.69,85.91,30219.0,79.0586,79.1875,78.9021,79.1047,30219.0
2016-02-02 12:20:00,85.91,86.28,85.87,86.27,27221.0,79.1047,79.4454,79.0678,79.4362,27221.0
2016-02-02 12:30:00,86.17,86.34,86.11,86.34,15524.0,79.3441,79.5006,79.2888,79.5006,15524.0
2016-02-02 12:40:00,86.28,86.81,86.28,86.81,28857.0,79.4454,79.9334,79.4454,79.9334,28857.0
2016-02-02 12:50:00,86.86,87.06,86.64,86.84,38860.0,79.9794,80.1636,79.7768,79.961,38860.0
2016-02-02 13:00:00,86.83,86.83,86.31,86.36,13229.0,79.9518,79.9518,79.473,79.519,13229.0
2016-02-02 13:10:00,86.38,86.77,86.25,86.77,18889.0,79.5374,79.8965,79.4177,79.8965,18889.0
2016-02-02 13:20:00,86.73,87.0,86.65,86.99,11629.0,79.8597,80.1083,79.7861,80.0991,11629.0
2016-02-02 13:30:00,86.96,87.01,86.79,86.81,23191.0,80.0715,80.1175,79.915,79.9334,23191.0
2016-02-02 13:40:00,86.81,86.95,86.68,86.85,14016.0,79.9334,80.0623,79.8137,79.9702,14016.0
2016-02-02 13:50:00,86.81,86.81,86.64,86.74,26626.0,79.9334,79.9334,79.7768,79.8689,26626.0
2016-02-02 14:00:00,86.75,86.97,86.71,86.78,23895.0,79.8781,80.0807,79.8413,79.9058,23895.0
2016-02-02 14:10:00,86.78,86.91,86.71,86.84,22862.0,79.9058,80.0255,79.8413,79.961,22862.0
2016-02-02 14:20:00,86.84,86.85,86.57,86.67,23739.0,79.961,79.9702,79.7124,79.8045,23739.0
2016-02-02 14:30:00,86.72,87.02,86.67,86.9,24837.0,79.8505,80.1267,79.8045,80.0163,24837.0
2016-02-02 14:40:00,86.91,87.02,86.76,87.0,49164.0,80.0255,80.1267,79.8873,80.1083,49164.0
2016-02-02 14:50:00,87.0,87.23,86.48,86.49,83794.0,80.1083,80.3201,79.6295,79.6387,83794.0
2016-02-02 15:00:00,86.47,86.49,86.14,86.14,29807.0,79.6203,79.6387,79.3165,79.3165,29807.0
2016-02-02 15:10:00,86.11,86.47,85.89,86.36,27664.0,79.2888,79.6203,79.0863,79.519,27664.0
2016-02-02 15:20:00,86.38,86.55,86.07,86.5,28204.0,79.5374,79.694,79.252,79.6479,28204.0
2016-02-02 15:30:00,86.51,86.85,86.51,86.7,38317.0,79.6571,79.9702,79.6571,79.8321,38317.0
2016-02-02 15:40:00,86.71,86.96,86.67,86.96,58853.0,79.8413,80.0715,79.8045,80.0715,58853.0
2016-02-02 15:50:00,86.96,87.05,86.84,86.93,178945.0,80.0715,80.1544,79.961,80.0439,178945.0
2016-02-03 09:30:00,88.11,88.65,87.76,88.19,20479.0,81.1304,81.6276,80.8081,81.2041,20479.0
2016-02-03 09:40:00,88.14,88.2,87.71,87.86,25423.0,81.158,81.2133,80.7621,80.9002,25423.0
2016-02-03 09:50:00,87.87,88.07,87.78,87.9,36548.0,80.9094,81.0936,80.8265,80.937,36548.0
2016-02-03 10:00:00,87.87,87.93,86.21,86.33,76566.0,80.9094,80.9647,79.3809,79.4914,76566.0
2016-02-03 10:10:00,86.31,86.62,85.96,86.06,42748.0,79.473,79.7584,79.1507,79.2428,42748.0
2016-02-03 10:20:00,86.05,86.21,85.28,85.58,71769.0,79.2336,79.3809,78.5246,78.8008,71769.0
2016-02-03 10:30:00,85.59,86.14,85.2,86.09,46734.0,78.81,79.3165,78.4509,79.2704,46734.0
2016-02-03 10:40:00,86.09,86.31,85.73,86.12,28754.0,79.2704,79.473,78.9389,79.298,28754.0
2016-02-03 10:50:00,86.17,87.14,86.08,87.05,40059.0,79.3441,80.2372,79.2612,80.1544,40059.0
2016-02-03 11:00:00,87.05,87.05,85.75,85.8,26129.0,80.1544,80.1544,78.9573,79.0034,26129.0
2016-02-03 11:10:00,85.81,86.88,85.66,86.85,23276.0,79.0126,79.9978,78.8745,79.9702,23276.0
2016-02-03 11:20:00,86.77,87.21,86.68,87.05,17020.0,79.8965,80.3017,79.8137,80.1544,17020.0
2016-02-03 11:30:00,86.94,87.23,86.55,87.19,44045.0,80.0531,80.3201,79.694,80.2833,44045.0
2016-02-03 11:40:00,87.24,87.57,87.18,87.27,15889.0,80.3293,80.6332,80.2741,80.3569,15889.0
2016-02-03 11:50:00,87.17,87.31,86.78,87.04,25031.0,80.2649,80.3938,79.9058,80.1452,25031.0
2016-02-03 12:00:00,87.05,87.19,86.69,86.72,30203.0,80.1544,80.2833,79.8229,79.8505,30203.0
2016-02-03 12:10:00,86.73,87.06,86.56,86.87,9009.0,79.8597,80.1636,79.7032,79.9886,9009.0
2016-02-03 12:20:00,86.9,87.22,86.86,87.12,16650.0,80.0163,80.3109,79.9794,80.2188,16650.0
2016-02-03 12:30:00,87.12,87.12,86.78,86.98,12601.0,80.2188,80.2188,79.9058,80.0899,12601.0
2016-02-03 12:40:00,86.97,87.13,86.8,87.05,43877.0,80.0807,80.228,79.9242,80.1544,43877.0
2016-02-03 12:50:00,87.06,87.11,86.87,87.02,10900.0,80.1636,80.2096,79.9886,80.1267,10900.0
2016-02-03 13:00:00,87.14,87.35,86.99,87.25,41114.0,80.2372,80.4306,80.0991,80.3385,41114.0
2016-02-03 13:10:00,87.27,87.28,87.11,87.14,15924.0,80.3569,80.3661,80.2096,80.2372,15924.0
2016-02-03 13:20:00,87.11,87.11,86.64,86.7,9510.0,80.2096,80.2096,79.7768,79.8321,9510.0
2016-02-03 13:30:00,86.71,86.71,86.17,86.17,40709.0,79.8413,79.8413,79.3441,79.3441,40709.0
2016-02-03 13:40:00,86.17,86.54,86.13,86.52,31143.0,79.3441,79.6848,79.3072,79.6664,31143.0
2016-02-03 13:50:00,86.55,86.67,86.14,86.14,14474.0,79.694,79.8045,79.3165,79.3165,14474.0
2016-02-03 14:00:00,86.22,86.9,86.15,86.51,54818.0,79.3901,80.0163,79.3257,79.6571,54818.0
2016-02-03 14:10:00,86.46,86.75,86.4,86.6,47964.0,79.6111,79.8781,79.5559,79.74,47964.0
2016-02-03 14:20:00,86.58,87.71,86.53,87.52,77763.0,79.7216,80.7621,79.6756,80.5871,77763.0
2016-02-03 14:30:00,87.51,87.9,87.23,87.27,44720.0,80.5779,80.937,80.3201,80.3569,44720.0
2016-02-03 14:40:00,87.33,87.85,87.24,87.72,23323.0,80.4122,80.891,80.3293,80.7713,23323.0
2016-02-03 14:50:00,87.7,87.74,87.35,87.68,17472.0,80.7529,80.7897,80.4306,80.7345,17472.0
2016-02-03 15:00:00,87.68,88.03,87.63,87.95,65703.0,80.7345,81.0567,80.6884,80.9831,65703.0
2016-02-03 15:10:00,87.95,88.03,87.6,87.79,58806.0,80.9831,81.0567,80.6608,80.8358,58806.0
2016-02-03 15:20:00,87.75,87.81,87.34,87.34,36811.0,80.7989,80.8542,80.4214,80.4214,36811.0
2016-02-03 15:30:00,87.36,87.54,87.3,87.46,74092.0,80.4398,80.6056,80.3846,80.5319,74092.0
2016-02-03 15:40:00,87.46,87.84,87.39,87.59,78226.0,80.5319,80.8818,80.4674,80.6516,78226.0
2016-02-03 15:50:00,87.58,88.06,87.56,87.95,226697.0,80.6424,81.0844,80.624,80.9831,226697.0
2016-02-04 09:30:00,92.26,95.0,92.26,93.19,128370.0,84.9517,87.4746,84.9517,85.808,128370.0
2016-02-04 09:40:00,92.91,93.96,91.5,93.2,128164.0,85.5502,86.517,84.2519,85.8172,128164.0
2016-02-04 09:50:00,93.13,93.59,92.97,93.49,235686.0,85.7527,86.1763,85.6054,86.0842,235686.0
2016-02-04 10:00:00,93.58,93.62,93.08,93.24,89846.0,86.1671,86.2039,85.7067,85.854,89846.0
2016-02-04 10:10:00,93.19,93.4,93.0,93.12,50996.0,85.808,86.0014,85.633,85.7435,50996.0
2016-02-04 10:20:00,93.21,93.62,93.15,93.56,36402.0,85.8264,86.2039,85.7712,86.1487,36402.0
2016-02-04 10:30:00,93.57,94.41,93.56,94.36,77535.0,86.1579,86.9313,86.1487,86.8853,77535.0
2016-02-04 10:40:00,94.34,94.5,93.88,94.48,90942.0,86.8669,87.0142,86.4433,86.9958,90942.0
2016-02-04 10:50:00,94.5,94.55,94.0,94.24,49602.0,87.0142,87.0603,86.5538,86.7748,49602.0
2016-02-04 11:00:00,94.26,94.31,93.45,93.68,31444.0,86.7932,86.8393,86.0474,86.2592,31444.0
2016-02-04 11:10:00,93.74,94.0,93.66,93.66,29746.0,86.3144,86.5538,86.2408,86.2408,29746.0
2016-02-04 11:20:00,93.54,93.71,93.0,93.15,59939.0,86.1303,86.2868,85.633,85.7712,59939.0
2016-02-04 11:30:00,93.15,93.42,92.95,93.41,33664.0,85.7712,86.0198,85.587,86.0106,33664.0
2016-02-04 11:40:00,93.46,93.46,93.07,93.19,45717.0,86.0566,86.0566,85.6975,85.808,45717.0
2016-02-04 11:50:00,93.19,93.43,92.91,93.0,69894.0,85.808,86.029,85.5502,85.633,69894.0
2016-02-04 12:00:00,93.0,93.17,92.75,92.86,38745.0,85.633,85.7896,85.4028,85.5041,38745.0
2016-02-04 12:10:00,92.82,93.41,92.79,92.93,29064.0,85.4673,86.0106,85.4397,85.5686,29064.0
2016-02-04 12:20:00,93.06,93.34,92.88,93.33,25934.0,85.6883,85.9461,85.5225,85.9369,25934.0
2016-02-04 12:30:00,93.21,93.58,92.95,93.54,11923.0,85.8264,86.1671,85.587,86.1303,11923.0
2016-02-04 12:40:00,93.59,94.45,93.59,94.37,57138.0,86.1763,86.9682,86.1763,86.8945,57138.0
2016-02-04 12:50:00,94.37,95.44,94.35,95.27,58166.0,86.8945,87.8798,86.8761,87.7232,58166.0
2016-02-04 13:00:00,95.11,95.39,94.89,95.01,17757.0,87.5759,87.8337,87.3733,87.4838,17757.0
2016-02-04 13:10:00,95.03,95.06,93.94,93.95,22583.0,87.5022,87.5299,86.4986,86.5078,22583.0
2016-02-04 13:20:00,93.94,94.05,93.46,93.74,22117.0,86.4986,86.5999,86.0566,86.3144,22117.0
2016-02-04 13:30:00,94.2,94.53,94.04,94.33,14252.0,86.738,87.0418,86.5907,86.8577,14252.0
2016-02-04 13:40:00,94.24,94.27,93.53,93.53,13028.0,86.7748,86.8024,86.1211,86.1211,13028.0
2016-02-04 13:50:00,93.5,93.87,93.45,93.61,16315.0,86.0934,86.4341,86.0474,86.1947,16315.0
2016-02-04 14:00:00,93.7,93.72,93.01,93.45,37748.0,86.2776,86.296,85.6423,86.0474,37748.0
2016-02-04 14:10:00,93.46,93.54,93.34,93.4,43798.0,86.0566,86.1303,85.9461,86.0014,43798.0
2016-02-04 14:20:00,93.46,93.96,93.46,93.61,34827.0,86.0566,86.517,86.0566,86.1947,34827.0
2016-02-04 14:30:00,93.62,93.71,93.2,93.28,30755.0,86.2039,86.2868,85.8172,85.8909,30755.0
2016-02-04 14:40:00,93.2,93.59,93.12,93.36,25277.0,85.8172,86.1763,85.7435,85.9645,25277.0
2016-02-04 14:50:00,93.3,93.51,93.15,93.2,27764.0,85.9093,86.1026,85.7712,85.8172,27764.0
2016-02-04 15:00:00,93.28,93.44,92.84,93.06,38164.0,85.8909,86.0382,85.4857,85.6883,38164.0
2016-02-04 15:10:00,93.08,93.21,92.54,92.79,78653.0,85.7067,85.8264,85.2095,85.4397,78653.0
2016-02-04 15:20:00,92.89,93.57,92.82,93.49,51845.0,85.5318,86.1579,85.4673,86.0842,51845.0
2016-02-04 15:30:00,93.5,93.92,93.26,93.91,94923.0,86.0934,86.4802,85.8724,86.471,94923.0
2016-02-04 15:40:00,93.97,93.99,93.69,93.73,107158.0,86.5262,86.5446,86.2684,86.3052,107158.0
2016-02-04 15:50:00,93.74,93.87,93.47,93.76,199557.0,86.3144,86.4341,86.0658,86.3328,199557.0
2016-02-05 09:30:00,93.9,94.4,93.53,94.17,19889.0,86.4617,86.9221,86.1211,86.7104,19889.0
2016-02-05 09:40:00,94.01,94.29,93.18,93.54,21584.0,86.563,86.8209,85.7988,86.1303,21584.0
2016-02-05 09:50:00,93.47,93.65,93.05,93.05,20971.0,86.0658,86.2316,85.6791,85.6791,20971.0
2016-02-05 10:00:00,93.15,93.71,93.0,93.42,33227.0,85.7712,86.2868,85.633,86.0198,33227.0
2016-02-05 10:10:00,93.4,94.0,93.29,93.52,65192.0,86.0014,86.5538,85.9001,86.1119,65192.0
2016-02-05 10:20:00,93.42,94.02,92.85,92.94,23429.0,86.0198,86.5722,85.4949,85.5778,23429.0
2016-02-05 10:30:00,92.86,93.21,92.35,92.35,23407.0,85.5041,85.8264,85.0345,85.0345,23407.0
2016-02-05 10:40:00,92.36,92.56,91.77,91.77,48212.0,85.0437,85.2279,84.5005,84.5005,48212.0
2016-02-05 10:50:00,91.77,91.82,91.04,91.11,49153.0,84.5005,84.5465,83.8283,83.8928,49153.0
2016-02-05 11:00:00,91.05,91.3,91.02,91.1,35769.0,83.8375,84.0677,83.8099,83.8835,35769.0
2016-02-05 11:10:00,91.18,91.31,90.88,90.95,33785.0,83.9572,84.0769,83.681,83.7454,33785.0
2016-02-05 11:20:00,90.94,91.08,90.41,90.51,58551.0,83.7362,83.8651,83.2482,83.3403,58551.0
2016-02-05 11:30:00,90.53,91.24,90.4,91.24,27191.0,83.3587,84.0125,83.239,84.0125,27191.0
2016-02-05 11:40:00,91.24,91.88,91.18,91.88,35608.0,84.0125,84.6018,83.9572,84.6018,35608.0
2016-02-05 11:50:00,91.94,92.19,91.92,92.19,21537.0,84.657,84.8872,84.6386,84.8872,21537.0
2016-02-05 12:00:00,92.15,92.99,92.14,92.87,34564.0,84.8504,85.6238,84.8412,85.5133,34564.0
2016-02-05 12:10:00,93.01,93.36,92.93,93.23,33092.0,85.6423,85.9645,85.5686,85.8448,33092.0
2016-02-05 12:20:00,93.28,93.68,93.21,93.36,24768.0,85.8909,86.2592,85.8264,85.9645,24768.0
2016-02-05 12:30:00,93.38,93.43,93.14,93.41,25160.0,85.9829,86.029,85.762,86.0106,25160.0
2016-02-05 12:40:00,93.34,93.49,93.18,93.4,22293.0,85.9461,86.0842,85.7988,86.0014,22293.0
2016-02-05 12:50:00,93.41,93.85,93.35,93.61,29742.0,86.0106,86.4157,85.9553,86.1947,29742.0
2016-02-05 13:00:00,93.55,94.23,93.54,94.19,31807.0,86.1395,86.7656,86.1303,86.7288,31807.0
2016-02-05 13:10:00,94.22,94.48,94.11,94.46,30062.0,86.7564,86.9958,86.6551,86.9774,30062.0
2016-02-05 13:20:00,94.45,94.47,94.24,94.27,17812.0,86.9682,86.9866,86.7748,86.8024,17812.0
2016-02-05 13:30:00,94.24,94.24,93.45,93.54,9842.0,86.7748,86.7748,86.0474,86.1303,9842.0
2016-02-05 13:40:00,93.46,93.48,93.17,93.17,12319.0,86.0566,86.075,85.7896,85.7896,12319.0
2016-02-05 13:50:00,93.23,93.23,93.0,93.01,19437.0,85.8448,85.8448,85.633,85.6423,19437.0
2016-02-05 14:00:00,93.05,93.29,92.88,93.15,26701.0,85.6791,85.9001,85.5225,85.7712,26701.0
2016-02-05 14:10:00,93.06,93.35,92.95,93.35,26555.0,85.6883,85.9553,85.587,85.9553,26555.0
2016-02-05 14:20:00,93.35,93.5,93.27,93.37,12783.0,85.9553,86.0934,85.8817,85.9737,12783.0
2016-02-05 14:30:00,93.31,93.56,93.24,93.39,35966.0,85.9185,86.1487,85.854,85.9921,35966.0
2016-02-05 14:40:00,93.35,93.36,93.15,93.32,13552.0,85.9553,85.9645,85.7712,85.9277,13552.0
2016-02-05 14:50:00,93.32,93.33,92.9,93.02,32276.0,85.9277,85.9369,85.541,85.6515,32276.0
2016-02-05 15:00:00,93.0,93.17,92.8,93.16,35188.0,85.633,85.7896,85.4489,85.7804,35188.0
2016-02-05 15:10:00,93.14,93.51,93.05,93.51,27260.0,85.762,86.1026,85.6791,86.1026,27260.0
2016-02-05 15:20:00,93.49,93.62,93.37,93.47,30434.0,86.0842,86.2039,85.9737,86.0658,30434.0
2016-02-05 15:30:00,93.48,93.63,93.32,93.4,63180.0,86.075,86.2131,85.9277,86.0014,63180.0
2016-02-05 15:40:00,93.35,93.74,93.27,93.46,72788.0,85.9553,86.3144,85.8817,86.0566,72788.0
2016-02-05 15:50:00,93.44,93.65,93.34,93.61,110048.0,86.0382,86.2316,85.9461,86.1947,110048.0
2016-02-08 09:30:00,91.99,92.18,90.83,91.31,62695.0,84.703,84.878,83.6349,84.0769,62695.0
2016-02-08 09:40:00,91.23,91.7,90.37,90.41,42239.0,84.0033,84.436,83.2114,83.2482,42239.0
2016-02-08 09:50:00,90.42,90.42,89.31,89.69,39522.0,83.2574,83.2574,82.2353,82.5852,39522.0
2016-02-08 10:00:00,89.72,90.07,89.44,89.44,22467.0,82.6129,82.9351,82.355,82.355,22467.0
2016-02-08 10:10:00,89.49,89.73,89.31,89.5,42776.0,82.4011,82.6221,82.2353,82.4103,42776.0
2016-02-08 10:20:00,89.44,90.15,89.29,90.15,33980.0,82.355,83.0088,82.2169,83.0088,33980.0
2016-02-08 10:30:00,90.06,90.65,89.81,90.65,43600.0,82.9259,83.4692,82.6957,83.4692,43600.0
2016-02-08 10:40:00,90.56,90.85,90.35,90.51,26991.0,83.3863,83.6534,83.193,83.3403,26991.0
2016-02-08 10:50:00,90.52,90.77,90.41,90.44,49310.0,83.3495,83.5797,83.2482,83.2758,49310.0
2016-02-08 11:00:00,90.5,90.63,89.89,90.03,33933.0,83.3311,83.4508,82.7694,82.8983,33933.0
2016-02-08 11:10:00,90.04,90.31,89.94,90.28,30941.0,82.9075,83.1561,82.8154,83.1285,30941.0
2016-02-08 11:20:00,90.28,90.51,90.13,90.4,36942.0,83.1285,83.3403,82.9904,83.239,36942.0
2016-02-08 11:30:00,90.36,90.52,90.22,90.48,48850.0,83.2022,83.3495,83.0733,83.3127,48850.0
2016-02-08 11:40:00,90.43,90.54,90.04,90.2,46530.0,83.2666,83.3679,82.9075,83.0548,46530.0
2016-02-08 11:50:00,90.15,90.68,90.05,90.56,78150.0,83.0088,83.4968,82.9167,83.3863,78150.0
2016-02-08 12:00:00,90.56,90.61,90.38,90.56,34752.0,83.3863,83.4324,83.2206,83.3863,34752.0
2016-02-08 12:10:00,90.55,90.6,90.26,90.53,14898.0,83.3771,83.4232,83.1101,83.3587,14898.0
2016-02-08 12:20:00,90.48,90.55,90.24,90.37,25019.0,83.3127,83.3771,83.0917,83.2114,25019.0
2016-02-08 12:30:00,90.37,90.7,90.25,90.31,37418.0,83.2114,83.5152,83.1009,83.1561,37418.0
2016-02-08 12:40:00,90.32,90.57,90.25,90.54,22789.0,83.1653,83.3955,83.1009,83.3679,22789.0
2016-02-08 12:50:00,90.55,90.59,90.08,90.08,16065.0,83.3771,83.4139,82.9443,82.9443,16065.0
2016-02-08 13:00:00,90.07,90.15,89.76,89.79,21759.0,82.9351,83.0088,82.6497,82.6773,21759.0
2016-02-08 13:10:00,89.79,89.79,89.41,89.41,18030.0,82.6773,82.6773,82.3274,82.3274,18030.0
2016-02-08 13:20:00,89.39,89.44,89.24,89.37,13039.0,82.309,82.355,82.1709,82.2906,13039.0
2016-02-08 13:30:00,89.33,89.45,89.09,89.15,13576.0,82.2538,82.3643,82.0328,82.088,13576.0
2016-02-08 13:40:00,89.08,89.08,88.57,88.61,23154.0,82.0236,82.0236,81.554,81.5908,23154.0
2016-02-08 13:50:00,88.6,88.66,88.25,88.29,27863.0,81.5816,81.6368,81.2593,81.2961,27863.0
2016-02-08 14:00:00,88.33,88.42,88.11,88.25,22989.0,81.333,81.4158,81.1304,81.2593,22989.0
2016-02-08 14:10:00,88.21,88.21,87.64,87.67,11661.0,81.2225,81.2225,80.6976,80.7253,11661.0
2016-02-08 14:20:00,87.63,87.72,87.47,87.58,38908.0,80.6884,80.7713,80.5411,80.6424,38908.0
2016-02-08 14:30:00,87.57,87.66,87.17,87.58,29557.0,80.6332,80.716,80.2649,80.6424,29557.0
2016-02-08 14:40:00,87.52,88.05,87.49,87.98,24764.0,80.5871,81.0752,80.5595,81.0107,24764.0
2016-02-08 14:50:00,87.99,88.06,87.52,87.79,27506.0,81.0199,81.0844,80.5871,80.8358,27506.0
2016-02-08 15:00:00,87.75,88.1,87.7,88.0,43163.0,80.7989,81.1212,80.7529,81.0291,43163.0
2016-02-08 15:10:00,87.97,88.55,87.97,88.45,27148.0,81.0015,81.5355,81.0015,81.4435,27148.0
2016-02-08 15:20:00,88.42,88.96,88.38,88.46,53814.0,81.4158,81.9131,81.379,81.4527,53814.0
2016-02-08 15:30:00,88.47,89.09,88.47,88.97,49901.0,81.4619,82.0328,81.4619,81.9223,49901.0
2016-02-08 15:40:00,89.02,89.62,88.96,89.43,70508.0,81.9683,82.5208,81.9131,82.3458,70508.0
2016-02-08 15:50:00,89.36,89.39,89.05,89.25,110569.0,82.2814,82.309,81.9959,82.1801,110569.0
2016-02-09 09:30:00,88.2,89.32,87.38,89.25,81738.0,81.2133,82.2446,80.4582,82.1801,81738.0
2016-02-09 09:40:00,89.24,91.83,88.9,91.68,96168.0,82.1709,84.5557,81.8578,84.4176,96168.0
2016-02-09 09:50:00,91.71,92.45,91.29,92.14,75082.0,84.4452,85.1266,84.0585,84.8412,75082.0
2016-02-09 10:00:00,92.18,93.81,91.92,93.23,90451.0,84.878,86.3789,84.6386,85.8448,90451.0
2016-02-09 10:10:00,93.09,93.35,92.62,93.24,39633.0,85.7159,85.9553,85.2831,85.854,39633.0
2016-02-09 10:20:00,93.23,94.74,93.05,93.3,47995.0,85.8448,87.2352,85.6791,85.9093,47995.0
2016-02-09 10:30:00,93.29,93.31,91.68,92.52,34115.0,85.9001,85.9185,84.4176,85.1911,34115.0
2016-02-09 10:40:00,92.6,92.64,91.39,91.69,37772.0,85.2647,85.3016,84.1506,84.4268,37772.0
2016-02-09 10:50:00,91.7,91.75,91.09,91.42,22773.0,84.436,84.4821,83.8743,84.1782,22773.0
2016-02-09 11:00:00,91.27,91.65,91.09,91.65,30906.0,84.0401,84.39,83.8743,84.39,30906.0
2016-02-09 11:10:00,91.65,92.35,91.43,92.0,44911.0,84.39,85.0345,84.1874,84.7123,44911.0
2016-02-09 11:20:00,92.03,92.25,91.8,92.06,33856.0,84.7399,84.9425,84.5281,84.7675,33856.0
2016-02-09 11:30:00,91.98,92.21,91.88,92.01,26948.0,84.6938,84.9056,84.6018,84.7215,26948.0
2016-02-09 11:40:00,92.02,92.24,91.92,91.98,32623.0,84.7307,84.9332,84.6386,84.6938,32623.0
2016-02-09 11:50:00,91.9,92.1,91.47,91.86,30082.0,84.6202,84.8043,84.2242,84.5833,30082.0
2016-02-09 12:00:00,91.85,91.9,91.1,91.5,58212.0,84.5741,84.6202,83.8835,84.2519,58212.0
2016-02-09 12:10:00,91.46,91.47,90.63,90.79,18670.0,84.215,84.2242,83.4508,83.5981,18670.0
2016-02-09 12:20:00,90.76,91.14,90.66,90.97,22755.0,83.5705,83.9204,83.4784,83.7638,22755.0
2016-02-09 12:30:00,90.97,91.58,90.75,91.55,9445.0,83.7638,84.3255,83.5613,84.2979,9445.0
2016-02-09 12:40:00,91.56,91.74,91.46,91.53,12139.0,84.3071,84.4729,84.215,84.2795,12139.0
2016-02-09 12:50:00,91.53,91.88,91.37,91.43,17349.0,84.2795,84.6018,84.1322,84.1874,17349.0
2016-02-09 13:00:00,91.56,91.56,91.17,91.56,9432.0,84.3071,84.3071,83.948,84.3071,9432.0
2016-02-09 13:10:00,91.44,91.45,90.67,90.86,10571.0,84.1966,84.2058,83.4876,83.6626,10571.0
2016-02-09 13:20:00,90.85,91.5,90.68,91.34,13292.0,83.6534,84.2519,83.4968,84.1045,13292.0
2016-02-09 13:30:00,91.39,91.99,90.88,90.88,17864.0,84.1506,84.703,83.681,83.681,17864.0
2016-02-09 13:40:00,90.95,91.14,90.59,90.59,25352.0,83.7454,83.9204,83.4139,83.4139,25352.0
2016-02-09 13:50:00,90.51,91.3,90.33,91.16,12647.0,83.3403,84.0677,83.1745,83.9388,12647.0
2016-02-09 14:00:00,91.09,91.46,90.69,91.22,22299.0,83.8743,84.215,83.506,83.994,22299.0
2016-02-09 14:10:00,91.29,91.29,90.82,90.82,13104.0,84.0585,84.0585,83.6257,83.6257,13104.0
2016-02-09 14:20:00,90.9,91.17,90.67,90.75,11849.0,83.6994,83.948,83.4876,83.5613,11849.0
2016-02-09 14:30:00,90.85,91.37,90.82,91.22,15771.0,83.6534,84.1322,83.6257,83.994,15771.0
2016-02-09 14:40:00,91.17,91.79,91.13,91.13,25961.0,83.948,84.5189,83.9112,83.9112,25961.0
2016-02-09 14:50:00,91.19,91.66,91.19,91.5,30133.0,83.9664,84.3992,83.9664,84.2519,30133.0
2016-02-09 15:00:00,91.51,91.93,91.49,91.8,108122.0,84.2611,84.6478,84.2427,84.5281,108122.0
2016-02-09 15:10:00,91.76,91.83,91.28,91.46,84476.0,84.4913,84.5557,84.0493,84.215,84476.0
2016-02-09 15:20:00,91.38,91.49,90.76,90.94,38485.0,84.1414,84.2427,83.5705,83.7362,38485.0
2016-02-09 15:30:00,91.0,91.36,90.78,91.06,46001.0,83.7915,84.123,83.5889,83.8467,46001.0
2016-02-09 15:40:00,91.13,91.22,90.51,90.94,66273.0,83.9112,83.994,83.3403,83.7362,66273.0
2016-02-09 15:50:00,90.92,91.16,90.91,91.01,120779.0,83.7178,83.9388,83.7086,83.8007,120779.0
2016-02-10 09:30:00,91.85,92.53,91.37,91.37,17233.0,84.5741,85.2003,84.1322,84.1322,17233.0
2016-02-10 09:40:00,91.58,92.6,91.37,92.6,16952.0,84.3255,85.2647,84.1322,85.2647,16952.0
2016-02-10 09:50:00,92.68,93.23,92.47,92.66,53992.0,85.3384,85.8448,85.145,85.32,53992.0
2016-02-10 10:00:00,92.73,92.82,91.82,92.32,25276.0,85.3844,85.4673,84.5465,85.0069,25276.0
2016-02-10 10:10:00,92.16,92.93,92.16,92.84,34155.0,84.8596,85.5686,84.8596,85.4857,34155.0
2016-02-10 10:20:00,92.84,93.02,92.66,92.7,44613.0,85.4857,85.6515,85.32,85.3568,44613.0
2016-02-10 10:30:00,92.79,93.09,92.43,92.57,92958.0,85.4397,85.7159,85.1082,85.2371,92958.0
2016-02-10 10:40:00,92.54,92.66,92.16,92.37,38755.0,85.2095,85.32,84.8596,85.0529,38755.0
2016-02-10 10:50:00,92.41,92.59,92.0,92.12,30408.0,85.0898,85.2555,84.7123,84.8228,30408.0
2016-02-10 11:00:00,92.05,92.81,91.94,92.03,29814.0,84.7583,85.4581,84.657,84.7399,29814.0
2016-02-10 11:10:00,92.2,93.0,92.1,92.93,38959.0,84.8964,85.633,84.8043,85.5686,38959.0
2016-02-10 11:20:00,92.93,93.24,92.71,92.71,55971.0,85.5686,85.854,85.366,85.366,55971.0
2016-02-10 11:30:00,92.67,92.76,92.5,92.59,24046.0,85.3292,85.4121,85.1726,85.2555,24046.0
2016-02-10 11:40:00,92.59,92.95,92.51,92.85,37710.0,85.2555,85.587,85.1819,85.4949,37710.0
2016-02-10 11:50:00,92.86,93.03,92.67,92.7,38539.0,85.5041,85.6607,85.3292,85.3568,38539.0
2016-02-10 12:00:00,92.61,92.9,92.52,92.8,26133.0,85.2739,85.541,85.1911,85.4489,26133.0
2016-02-10 12:10:00,92.8,92.94,92.53,92.72,29998.0,85.4489,85.5778,85.2003,85.3752,29998.0
2016-02-10 12:20:00,92.85,93.06,92.75,92.79,25459.0,85.4949,85.6883,85.4028,85.4397,25459.0
2016-02-10 12:30:00,92.82,93.14,92.67,93.01,47162.0,85.4673,85.762,85.3292,85.6423,47162.0
2016-02-10 12:40:00,93.0,93.08,92.65,92.66,12773.0,85.633,85.7067,85.3108,85.32,12773.0
2016-02-10 12:50:00,92.69,93.41,92.58,93.41,11156.0,85.3476,86.0106,85.2463,86.0106,11156.0
2016-02-10 13:00:00,93.35,93.43,93.07,93.21,16339.0,85.9553,86.029,85.6975,85.8264,16339.0
2016-02-10 13:10:00,93.2,93.26,92.91,92.97,14120.0,85.8172,85.8724,85.5502,85.6054,14120.0
2016-02-10 13:20:00,93.03,93.5,93.03,93.32,13786.0,85.6607,86.0934,85.6607,85.9277,13786.0
2016-02-10 13:30:00,93.32,93.54,93.12,93.47,17224.0,85.9277,86.1303,85.7435,86.0658,17224.0
2016-02-10 13:40:00,93.53,93.86,93.52,93.79,10724.0,86.1211,86.4249,86.1119,86.3605,10724.0
2016-02-10 13:50:00,93.8,93.85,93.55,93.72,16519.0,86.3697,86.4157,86.1395,86.296,16519.0
2016-02-10 14:00:00,93.77,94.17,93.69,94.07,19011.0,86.342,86.7104,86.2684,86.6183,19011.0
2016-02-10 14:10:00,94.11,94.25,93.72,93.9,19167.0,86.6551,86.784,86.296,86.4617,19167.0
2016-02-10 14:20:00,93.98,93.98,93.65,93.89,23836.0,86.5354,86.5354,86.2316,86.4525,23836.0
2016-02-10 14:30:00,93.85,94.09,93.77,93.91,84371.0,86.4157,86.6367,86.342,86.471,84371.0
2016-02-10 14:40:00,93.84,93.9,93.59,93.88,18387.0,86.4065,86.4617,86.1763,86.4433,18387.0
2016-02-10 14:50:00,93.88,93.92,93.66,93.66,26530.0,86.4433,86.4802,86.2408,86.2408,26530.0
2016-02-10 15:00:00,93.68,93.93,93.5,93.75,59911.0,86.2592,86.4894,86.0934,86.3236,59911.0
2016-02-10 15:10:00,93.76,93.85,92.99,93.0,26511.0,86.3328,86.4157,85.6238,85.633,26511.0
2016-02-10 15:20:00,92.99,93.49,92.96,93.24,30867.0,85.6238,86.0842,85.5962,85.854,30867.0
2016-02-10 15:30:00,93.21,93.4,92.81,92.83,64485.0,85.8264,86.0014,85.4581,85.4765,64485.0
2016-02-10 15:40:00,92.75,93.11,92.65,93.02,90701.0,85.4028,85.7343,85.3108,85.6515,90701.0
2016-02-10 15:50:00,93.01,93.28,92.89,93.0,195279.0,85.6423,85.8909,85.5318,85.633,195279.0
2016-02-11 09:30:00,91.42,91.93,91.13,91.59,24712.0,84.1782,84.6478,83.9112,84.3347,24712.0
2016-02-11 09:40:00,91.6,91.92,90.93,91.2,56579.0,84.3439,84.6386,83.727,83.9756,56579.0
2016-02-11 09:50:00,91.28,91.66,91.01,91.4,97663.0,84.0493,84.3992,83.8007,84.1598,97663.0
2016-02-11 10:00:00,91.33,91.85,91.11,91.34,39611.0,84.0953,84.5741,83.8928,84.1045,39611.0
2016-02-11 10:10:00,91.31,91.81,91.2,91.52,14286.0,84.0769,84.5373,83.9756,84.2703,14286.0
2016-02-11 10:20:00,91.53,91.8,91.02,91.11,37749.0,84.2795,84.5281,83.8099,83.8928,37749.0
2016-02-11 10:30:00,91.04,91.35,90.91,91.08,35774.0,83.8283,84.1137,83.7086,83.8651,35774.0
2016-02-11 10:40:00,91.11,91.35,90.85,91.24,28425.0,83.8928,84.1137,83.6534,84.0125,28425.0
2016-02-11 10:50:00,91.2,91.3,90.85,90.92,26085.0,83.9756,84.0677,83.6534,83.7178,26085.0
2016-02-11 11:00:00,90.94,91.31,90.75,90.86,18976.0,83.7362,84.0769,83.5613,83.6626,18976.0
2016-02-11 11:10:00,90.94,91.02,90.61,90.95,25951.0,83.7362,83.8099,83.4324,83.7454,25951.0
2016-02-11 11:20:00,91.0,91.16,90.29,90.44,41588.0,83.7915,83.9388,83.1377,83.2758,41588.0
2016-02-11 11:30:00,90.44,90.76,90.41,90.73,13470.0,83.2758,83.5705,83.2482,83.5429,13470.0
2016-02-11 11:40:00,90.84,90.85,90.37,90.51,18233.0,83.6441,83.6534,83.2114,83.3403,18233.0
2016-02-11 11:50:00,90.51,91.02,90.38,90.92,29973.0,83.3403,83.8099,83.2206,83.7178,29973.0
2016-02-11 12:00:00,91.02,91.02,90.64,90.76,28616.0,83.8099,83.8099,83.46,83.5705,28616.0
2016-02-11 12:10:00,90.75,90.79,90.18,90.18,15546.0,83.5613,83.5981,83.0364,83.0364,15546.0
2016-02-11 12:20:00,90.28,90.78,90.28,90.36,7635.0,83.1285,83.5889,83.1285,83.2022,7635.0
2016-02-11 12:30:00,90.29,90.31,89.83,90.15,6209.0,83.1377,83.1561,82.7142,83.0088,6209.0
2016-02-11 12:40:00,90.16,90.37,90.07,90.16,12580.0,83.018,83.2114,82.9351,83.018,12580.0
2016-02-11 12:50:00,90.22,90.73,90.22,90.61,10653.0,83.0733,83.5429,83.0733,83.4324,10653.0
2016-02-11 13:00:00,90.64,90.82,90.34,90.59,16578.0,83.46,83.6257,83.1838,83.4139,16578.0
2016-02-11 13:10:00,90.63,90.9,90.59,90.87,13553.0,83.4508,83.6994,83.4139,83.6718,13553.0
2016-02-11 13:20:00,90.92,91.01,90.26,90.26,16433.0,83.7178,83.8007,83.1101,83.1101,16433.0
2016-02-11 13:30:00,90.24,90.56,90.09,90.15,10403.0,83.0917,83.3863,82.9536,83.0088,10403.0
2016-02-11 13:40:00,90.15,90.32,90.01,90.32,8121.0,83.0088,83.1653,82.8799,83.1653,8121.0
2016-02-11 13:50:00,90.35,90.5,90.22,90.4,9309.0,83.193,83.3311,83.0733,83.239,9309.0
2016-02-11 14:00:00,90.5,90.54,90.27,90.47,21525.0,83.3311,83.3679,83.1193,83.3035,21525.0
2016-02-11 14:10:00,90.51,90.74,90.08,90.08,26483.0,83.3403,83.5521,82.9443,82.9443,26483.0
2016-02-11 14:20:00,89.98,90.06,89.28,89.51,21482.0,82.8523,82.9259,82.2077,82.4195,21482.0
2016-02-11 14:30:00,89.38,89.46,88.83,89.25,70576.0,82.2998,82.3735,81.7934,82.1801,70576.0
2016-02-11 14:40:00,89.38,89.96,88.97,89.71,66143.0,82.2998,82.8339,81.9223,82.6037,66143.0
2016-02-11 14:50:00,89.71,90.28,89.71,90.09,33341.0,82.6037,83.1285,82.6037,82.9536,33341.0
2016-02-11 15:00:00,90.16,90.29,89.45,89.7,26284.0,83.018,83.1377,82.3643,82.5945,26284.0
2016-02-11 15:10:00,89.76,90.23,89.69,89.69,19696.0,82.6497,83.0825,82.5852,82.5852,19696.0
2016-02-11 15:20:00,89.71,89.82,89.47,89.81,42975.0,82.6037,82.7049,82.3827,82.6957,42975.0
2016-02-11 15:30:00,89.81,90.81,89.49,90.81,65379.0,82.6957,83.6165,82.4011,83.6165,65379.0
2016-02-11 15:40:00,90.8,90.88,90.23,90.34,47384.0,83.6073,83.681,83.0825,83.1838,47384.0
2016-02-11 15:50:00,90.41,90.44,89.92,89.97,93881.0,83.2482,83.2758,82.797,82.8431,93881.0
2016-02-12 09:30:00,91.61,92.48,91.04,91.96,30021.0,84.3532,85.1542,83.8283,84.6754,30021.0
2016-02-12 09:40:00,91.94,91.94,90.5,90.53,16675.0,84.657,84.657,83.3311,83.3587,16675.0
2016-02-12 09:50:00,90.38,90.51,89.5,89.75,56720.0,83.2206,83.3403,82.4103,82.6405,56720.0
2016-02-12 10:00:00,89.74,90.46,89.69,90.14,59316.0,82.6313,83.2942,82.5852,82.9996,59316.0
2016-02-12 10:10:00,90.35,91.23,90.14,91.23,31830.0,83.193,84.0033,82.9996,84.0033,31830.0
2016-02-12 10:20:00,91.11,91.78,91.11,91.76,18036.0,83.8928,84.5097,83.8928,84.4913,18036.0
2016-02-12 10:30:00,91.82,92.3,91.69,92.2,24842.0,84.5465,84.9885,84.4268,84.8964,24842.0
2016-02-12 10:40:00,92.09,92.09,91.49,91.53,17163.0,84.7951,84.7951,84.2427,84.2795,17163.0
2016-02-12 10:50:00,91.55,91.66,91.04,91.09,23080.0,84.2979,84.3992,83.8283,83.8743,23080.0
2016-02-12 11:00:00,91.23,91.51,91.04,91.4,12233.0,84.0033,84.2611,83.8283,84.1598,12233.0
2016-02-12 11:10:00,91.45,91.99,91.45,91.75,10193.0,84.2058,84.703,84.2058,84.4821,10193.0
2016-02-12 11:20:00,91.86,92.0,91.64,91.77,15437.0,84.5833,84.7123,84.3808,84.5005,15437.0
2016-02-12 11:30:00,91.83,91.9,91.63,91.63,15645.0,84.5557,84.6202,84.3716,84.3716,15645.0
2016-02-12 11:40:00,91.76,91.78,91.42,91.5,24162.0,84.4913,84.5097,84.1782,84.2519,24162.0
2016-02-12 11:50:00,91.49,91.66,91.13,91.2,16717.0,84.2427,84.3992,83.9112,83.9756,16717.0
2016-02-12 12:00:00,91.11,91.48,91.11,91.27,42354.0,83.8928,84.2334,83.8928,84.0401,42354.0
2016-02-12 12:10:00,91.18,91.45,91.14,91.27,56258.0,83.9572,84.2058,83.9204,84.0401,56258.0
2016-02-12 12:20:00,91.23,91.34,91.22,91.29,8348.0,84.0033,84.1045,83.994,84.0585,8348.0
2016-02-12 12:30:00,91.4,91.67,91.4,91.51,42873.0,84.1598,84.4084,84.1598,84.2611,42873.0
2016-02-12 12:40:00,91.51,91.51,91.04,91.16,51820.0,84.2611,84.2611,83.8283,83.9388,51820.0
2016-02-12 12:50:00,91.15,91.25,90.85,91.03,30690.0,83.9296,84.0217,83.6534,83.8191,30690.0
2016-02-12 13:00:00,91.07,91.29,90.91,91.05,25415.0,83.8559,84.0585,83.7086,83.8375,25415.0
2016-02-12 13:10:00,91.08,91.18,90.92,90.96,17412.0,83.8651,83.9572,83.7178,83.7546,17412.0
2016-02-12 13:20:00,91.03,91.09,90.77,91.06,12328.0,83.8191,83.8743,83.5797,83.8467,12328.0
2016-02-12 13:30:00,91.18,91.25,91.0,91.01,14029.0,83.9572,84.0217,83.7915,83.8007,14029.0
2016-02-12 13:40:00,91.02,91.15,90.79,91.07,21440.0,83.8099,83.9296,83.5981,83.8559,21440.0
2016-02-12 13:50:00,91.07,91.08,90.85,90.85,11604.0,83.8559,83.8651,83.6534,83.6534,11604.0
2016-02-12 14:00:00,90.85,90.94,90.71,90.94,32857.0,83.6534,83.7362,83.5244,83.7362,32857.0
2016-02-12 14:10:00,90.87,91.29,90.83,90.89,23966.0,83.6718,84.0585,83.6349,83.6902,23966.0
2016-02-12 14:20:00,90.84,91.2,90.83,91.02,22082.0,83.6441,83.9756,83.6349,83.8099,22082.0
2016-02-12 14:30:00,91.16,91.18,90.93,91.1,23542.0,83.9388,83.9572,83.727,83.8835,23542.0
2016-02-12 14:40:00,91.05,91.26,90.95,91.16,28735.0,83.8375,84.0309,83.7454,83.9388,28735.0
2016-02-12 14:50:00,91.23,91.41,91.2,91.31,25571.0,84.0033,84.169,83.9756,84.0769,25571.0
2016-02-12 15:00:00,91.28,91.41,91.19,91.24,29933.0,84.0493,84.169,83.9664,84.0125,29933.0
2016-02-12 15:10:00,91.25,91.37,91.11,91.26,27838.0,84.0217,84.1322,83.8928,84.0309,27838.0
2016-02-12 15:20:00,91.27,91.31,91.08,91.29,33339.0,84.0401,84.0769,83.8651,84.0585,33339.0
2016-02-12 15:30:00,91.22,91.32,91.11,91.27,32867.0,83.994,84.0861,83.8928,84.0401,32867.0
2016-02-12 15:40:00,91.26,92.0,91.15,91.79,82729.0,84.0309,84.7123,83.9296,84.5189,82729.0
2016-02-12 15:50:00,91.82,92.04,91.76,92.02,166169.0,84.5465,84.7491,84.4913,84.7307,166169.0
2016-02-16 09:30:00,93.86,94.08,93.4,93.64,18197.0,86.4249,86.6275,86.0014,86.2223,18197.0
2016-02-16 09:40:00,93.38,93.86,92.62,92.84,13769.0,85.9829,86.4249,85.2831,85.4857,13769.0
2016-02-16 09:50:00,92.7,92.75,92.26,92.26,9697.0,85.3568,85.4028,84.9517,84.9517,9697.0
2016-02-16 10:00:00,92.28,92.71,92.18,92.58,11461.0,84.9701,85.366,84.878,85.2463,11461.0
2016-02-16 10:10:00,92.54,93.2,92.54,92.9,11688.0,85.2095,85.8172,85.2095,85.541,11688.0
2016-02-16 10:20:00,92.94,93.12,92.85,92.87,6685.0,85.5778,85.7435,85.4949,85.5133,6685.0
2016-02-16 10:30:00,92.87,93.14,92.82,93.03,8161.0,85.5133,85.762,85.4673,85.6607,8161.0
2016-02-16 10:40:00,92.86,93.21,92.84,92.89,12166.0,85.5041,85.8264,85.4857,85.5318,12166.0
2016-02-16 10:50:00,92.86,92.96,92.23,92.34,10988.0,85.5041,85.5962,84.924,85.0253,10988.0
2016-02-16 11:00:00,92.27,92.61,91.94,92.11,10925.0,84.9609,85.2739,84.657,84.8135,10925.0
2016-02-16 11:10:00,92.11,92.35,91.8,92.28,13246.0,84.8135,85.0345,84.5281,84.9701,13246.0
2016-02-16 11:20:00,92.36,92.63,92.32,92.33,6210.0,85.0437,85.2924,85.0069,85.0161,6210.0
2016-02-16 11:30:00,92.33,92.77,92.32,92.6,7802.0,85.0161,85.4213,85.0069,85.2647,7802.0
2016-02-16 11:40:00,92.52,92.54,92.22,92.27,4985.0,85.1911,85.2095,84.9148,84.9609,4985.0
2016-02-16 11:50:00,92.25,92.49,92.16,92.49,23134.0,84.9425,85.1634,84.8596,85.1634,23134.0
2016-02-16 12:00:00,92.5,92.9,92.38,92.38,12072.0,85.1726,85.541,85.0622,85.0622,12072.0
2016-02-16 12:10:00,92.46,92.46,92.08,92.11,10054.0,85.1358,85.1358,84.7859,84.8135,10054.0
2016-02-16 12:20:00,92.1,92.35,92.1,92.29,8904.0,84.8043,85.0345,84.8043,84.9793,8904.0
2016-02-16 12:30:00,92.3,92.31,92.15,92.21,6347.0,84.9885,84.9977,84.8504,84.9056,6347.0
2016-02-16 12:40:00,92.25,92.57,92.16,92.56,8593.0,84.9425,85.2371,84.8596,85.2279,8593.0
2016-02-16 12:50:00,92.5,93.08,92.4,92.94,11180.0,85.1726,85.7067,85.0806,85.5778,11180.0
2016-02-16 13:00:00,93.04,93.49,92.98,93.22,8499.0,85.6699,86.0842,85.6146,85.8356,8499.0
2016-02-16 13:10:00,93.26,93.41,93.02,93.31,15053.0,85.8724,86.0106,85.6515,85.9185,15053.0
2016-02-16 13:20:00,93.3,93.53,93.19,93.47,11245.0,85.9093,86.1211,85.808,86.0658,11245.0
2016-02-16 13:30:00,93.4,93.6,93.23,93.38,11094.0,86.0014,86.1855,85.8448,85.9829,11094.0
2016-02-16 13:40:00,93.43,93.67,93.24,93.26,10002.0,86.029,86.25,85.854,85.8724,10002.0
2016-02-16 13:50:00,93.32,93.54,93.32,93.48,7200.0,85.9277,86.1303,85.9277,86.075,7200.0
2016-02-16 14:00:00,93.48,93.95,93.48,93.61,23052.0,86.075,86.5078,86.075,86.1947,23052.0
2016-02-16 14:10:00,93.6,93.72,93.6,93.7,8402.0,86.1855,86.296,86.1855,86.2776,8402.0
2016-02-16 14:20:00,93.71,93.85,93.57,93.75,19563.0,86.2868,86.4157,86.1579,86.3236,19563.0
2016-02-16 14:30:00,93.75,93.9,93.31,93.38,16852.0,86.3236,86.4617,85.9185,85.9829,16852.0
2016-02-16 14:40:00,93.38,93.59,93.2,93.2,39316.0,85.9829,86.1763,85.8172,85.8172,39316.0
2016-02-16 14:50:00,93.24,93.29,93.11,93.11,18825.0,85.854,85.9001,85.7343,85.7343,18825.0
2016-02-16 15:00:00,93.14,93.35,93.05,93.08,24435.0,85.762,85.9553,85.6791,85.7067,24435.0
2016-02-16 15:10:00,93.12,93.44,93.01,93.3,19370.0,85.7435,86.0382,85.6423,85.9093,19370.0
2016-02-16 15:20:00,93.28,93.48,93.14,93.48,23284.0,85.8909,86.075,85.762,86.075,23284.0
2016-02-16 15:30:00,93.5,93.53,93.25,93.25,15501.0,86.0934,86.1211,85.8632,85.8632,15501.0
2016-02-16 15:40:00,93.29,93.3,93.0,93.06,47850.0,85.9001,85.9093,85.633,85.6883,47850.0
2016-02-16 15:50:00,93.1,93.38,93.1,93.26,70070.0,85.7251,85.9829,85.7251,85.8724,70070.0
2016-02-17 09:30:00,94.39,95.27,93.8,94.99,19129.0,86.9129,87.7232,86.3697,87.4654,19129.0
2016-02-17 09:40:00,95.01,95.38,94.94,95.33,15121.0,87.4838,87.8245,87.4194,87.7785,15121.0
2016-02-17 09:50:00,95.37,95.52,95.16,95.52,15489.0,87.8153,87.9534,87.6219,87.9534,15489.0
2016-02-17 10:00:00,95.52,96.51,95.47,96.49,64972.0,87.9534,88.865,87.9074,88.8466,64972.0
2016-02-17 10:10:00,96.49,96.95,96.4,96.95,62831.0,88.8466,89.2701,88.7637,89.2701,62831.0
2016-02-17 10:20:00,96.94,97.04,96.16,96.3,88286.0,89.2609,89.353,88.5427,88.6716,88286.0
2016-02-17 10:30:00,96.38,96.72,96.37,96.59,28203.0,88.7453,89.0584,88.7361,88.9387,28203.0
2016-02-17 10:40:00,96.59,96.7,96.24,96.3,24292.0,88.9387,89.0399,88.6164,88.6716,24292.0
2016-02-17 10:50:00,96.37,96.41,96.11,96.19,28984.0,88.7361,88.7729,88.4967,88.5703,28984.0
2016-02-17 11:00:00,96.17,96.47,96.04,96.16,45015.0,88.5519,88.8282,88.4322,88.5427,45015.0
2016-02-17 11:10:00,96.23,96.27,95.74,95.8,29070.0,88.6072,88.644,88.156,88.2112,29070.0
2016-02-17 11:20:00,95.81,95.95,95.72,95.82,45454.0,88.2204,88.3494,88.1376,88.2297,45454.0
2016-02-17 11:30:00,95.8,96.11,95.8,95.94,21750.0,88.2112,88.4967,88.2112,88.3402,21750.0
2016-02-17 11:40:00,95.94,95.99,95.54,95.69,32212.0,88.3402,88.3862,87.9718,88.11,32212.0
2016-02-17 11:50:00,95.69,95.72,95.48,95.72,38596.0,88.11,88.1376,87.9166,88.1376,38596.0
2016-02-17 12:00:00,95.72,95.97,95.68,95.84,23041.0,88.1376,88.3678,88.1007,88.2481,23041.0
2016-02-17 12:10:00,95.74,95.76,95.48,95.64,16419.0,88.156,88.1744,87.9166,88.0639,16419.0
2016-02-17 12:20:00,95.69,95.69,95.49,95.52,5361.0,88.11,88.11,87.9258,87.9534,5361.0
2016-02-17 12:30:00,95.52,95.75,95.51,95.75,20567.0,87.9534,88.1652,87.9442,88.1652,20567.0
2016-02-17 12:40:00,95.67,95.78,95.31,95.31,10317.0,88.0915,88.1928,87.7601,87.7601,10317.0
2016-02-17 12:50:00,95.39,95.44,95.18,95.2,16986.0,87.8337,87.8798,87.6404,87.6588,16986.0
2016-02-17 13:00:00,95.25,95.54,95.16,95.53,23729.0,87.7048,87.9718,87.6219,87.9626,23729.0
2016-02-17 13:10:00,95.5,95.51,95.15,95.15,22850.0,87.935,87.9442,87.6127,87.6127,22850.0
2016-02-17 13:20:00,95.16,95.16,94.9,95.07,13374.0,87.6219,87.6219,87.3825,87.5391,13374.0
2016-02-17 13:30:00,95.07,95.07,94.77,94.77,25319.0,87.5391,87.5391,87.2628,87.2628,25319.0
2016-02-17 13:40:00,94.84,94.92,94.68,94.9,15379.0,87.3273,87.401,87.18,87.3825,15379.0
2016-02-17 13:50:00,94.83,94.9,94.72,94.72,6300.0,87.3181,87.3825,87.2168,87.2168,6300.0
2016-02-17 14:00:00,94.73,95.05,94.6,95.02,28244.0,87.226,87.5207,87.1063,87.493,28244.0
2016-02-17 14:10:00,95.04,95.33,94.91,95.33,14951.0,87.5114,87.7785,87.3917,87.7785,14951.0
2016-02-17 14:20:00,95.33,95.58,95.11,95.18,9270.0,87.7785,88.0087,87.5759,87.6404,9270.0
2016-02-17 14:30:00,95.11,95.22,95.08,95.08,10567.0,87.5759,87.6772,87.5483,87.5483,10567.0
2016-02-17 14:40:00,95.16,95.29,95.13,95.23,10510.0,87.6219,87.7416,87.5943,87.6864,10510.0
2016-02-17 14:50:00,95.23,95.27,95.0,95.1,11925.0,87.6864,87.7232,87.4746,87.5667,11925.0
2016-02-17 15:00:00,95.16,95.57,95.1,95.54,21583.0,87.6219,87.9995,87.5667,87.9718,21583.0
2016-02-17 15:10:00,95.48,95.55,95.3,95.46,16572.0,87.9166,87.981,87.7508,87.8982,16572.0
2016-02-17 15:20:00,95.44,95.48,95.26,95.48,17664.0,87.8798,87.9166,87.714,87.9166,17664.0
2016-02-17 15:30:00,95.43,95.68,95.2,95.68,23936.0,87.8706,88.1007,87.6588,88.1007,23936.0
2016-02-17 15:40:00,95.68,95.77,95.39,95.41,36674.0,88.1007,88.1836,87.8337,87.8521,36674.0
2016-02-17 15:50:00,95.41,95.46,95.17,95.32,124297.0,87.8521,87.8982,87.6311,87.7693,124297.0
2016-02-18 09:30:00,94.67,95.51,94.56,94.61,22270.0,87.1708,87.9442,87.0695,87.1155,22270.0
2016-02-18 09:40:00,94.81,95.16,94.71,94.96,27427.0,87.2997,87.6219,87.2076,87.4378,27427.0
2016-02-18 09:50:00,94.85,95.16,94.22,94.24,30428.0,87.3365,87.6219,86.7564,86.7748,30428.0
2016-02-18 10:00:00,94.24,94.64,93.91,94.17,24627.0,86.7748,87.1431,86.471,86.7104,24627.0
2016-02-18 10:10:00,94.21,95.16,93.89,95.01,26610.0,86.7472,87.6219,86.4525,87.4838,26610.0
2016-02-18 10:20:00,95.01,95.1,94.83,94.93,19909.0,87.4838,87.5667,87.3181,87.4102,19909.0
2016-02-18 10:30:00,94.93,94.93,94.59,94.74,9141.0,87.4102,87.4102,87.0971,87.2352,9141.0
2016-02-18 10:40:00,94.76,95.07,94.62,94.73,34331.0,87.2536,87.5391,87.1247,87.226,34331.0
2016-02-18 10:50:00,94.83,95.16,94.81,95.13,21232.0,87.3181,87.6219,87.2997,87.5943,21232.0
2016-02-18 11:00:00,95.09,95.1,94.35,94.42,12442.0,87.5575,87.5667,86.8761,86.9406,12442.0
2016-02-18 11:10:00,94.44,94.87,94.4,94.56,8139.0,86.959,87.3549,86.9221,87.0695,8139.0
2016-02-18 11:20:00,94.56,94.73,94.18,94.69,22001.0,87.0695,87.226,86.7196,87.1892,22001.0
2016-02-18 11:30:00,94.71,95.04,94.66,94.83,10825.0,87.2076,87.5114,87.1615,87.3181,10825.0
2016-02-18 11:40:00,94.81,95.02,94.77,94.81,18930.0,87.2997,87.493,87.2628,87.2997,18930.0
2016-02-18 11:50:00,94.81,95.18,94.57,95.18,12755.0,87.2997,87.6404,87.0787,87.6404,12755.0
2016-02-18 12:00:00,95.14,95.32,95.06,95.13,10500.0,87.6035,87.7693,87.5299,87.5943,10500.0
2016-02-18 12:10:00,95.25,95.5,95.08,95.24,9115.0,87.7048,87.935,87.5483,87.6956,9115.0
2016-02-18 12:20:00,95.3,95.48,95.14,95.16,10347.0,87.7508,87.9166,87.6035,87.6219,10347.0
2016-02-18 12:30:00,95.08,95.27,94.96,94.96,10018.0,87.5483,87.7232,87.4378,87.4378,10018.0
2016-02-18 12:40:00,94.98,95.11,94.78,94.81,9507.0,87.4562,87.5759,87.272,87.2997,9507.0
2016-02-18 12:50:00,94.82,94.96,94.36,94.36,11341.0,87.3089,87.4378,86.8853,86.8853,11341.0
2016-02-18 13:00:00,94.33,94.67,94.3,94.67,10008.0,86.8577,87.1708,86.8301,87.1708,10008.0
2016-02-18 13:10:00,94.61,94.66,94.18,94.29,20126.0,87.1155,87.1615,86.7196,86.8209,20126.0
2016-02-18 13:20:00,94.21,94.45,94.17,94.38,13680.0,86.7472,86.9682,86.7104,86.9037,13680.0
2016-02-18 13:30:00,94.38,94.38,94.03,94.15,8985.0,86.9037,86.9037,86.5815,86.6919,8985.0
2016-02-18 13:40:00,94.15,94.32,93.94,94.1,20601.0,86.6919,86.8485,86.4986,86.6459,20601.0
2016-02-18 13:50:00,94.03,94.42,94.03,94.41,26704.0,86.5815,86.9406,86.5815,86.9313,26704.0
2016-02-18 14:00:00,94.35,94.81,94.34,94.67,14425.0,86.8761,87.2997,86.8669,87.1708,14425.0
2016-02-18 14:10:00,94.65,94.76,94.58,94.75,8809.0,87.1523,87.2536,87.0879,87.2444,8809.0
2016-02-18 14:20:00,94.7,94.86,94.52,94.71,9500.0,87.1984,87.3457,87.0326,87.2076,9500.0
2016-02-18 14:30:00,94.67,95.04,94.67,94.95,8369.0,87.1708,87.5114,87.1708,87.4286,8369.0
2016-02-18 14:40:00,94.99,95.02,94.56,94.61,19419.0,87.4654,87.493,87.0695,87.1155,19419.0
2016-02-18 14:50:00,94.64,94.79,94.6,94.71,16806.0,87.1431,87.2812,87.1063,87.2076,16806.0
2016-02-18 15:00:00,94.7,94.88,94.56,94.74,13833.0,87.1984,87.3641,87.0695,87.2352,13833.0
2016-02-18 15:10:00,94.74,94.8,94.47,94.51,11032.0,87.2352,87.2905,86.9866,87.0234,11032.0
2016-02-18 15:20:00,94.55,94.55,94.12,94.14,14770.0,87.0603,87.0603,86.6643,86.6827,14770.0
2016-02-18 15:30:00,94.17,94.23,94.03,94.12,19570.0,86.7104,86.7656,86.5815,86.6643,19570.0
2016-02-18 15:40:00,94.14,94.16,93.71,93.84,40330.0,86.6827,86.7012,86.2868,86.4065,40330.0
2016-02-18 15:50:00,93.89,94.21,93.87,94.13,60919.0,86.4525,86.7472,86.4341,86.6735,60919.0
2016-02-19 09:30:00,93.78,93.92,92.9,93.12,45511.0,86.3513,86.4802,85.541,85.7435,45511.0
2016-02-19 09:40:00,93.12,93.68,93.08,93.25,17100.0,85.7435,86.2592,85.7067,85.8632,17100.0
2016-02-19 09:50:00,93.17,93.17,92.3,92.3,35997.0,85.7896,85.7896,84.9885,84.9885,35997.0
2016-02-19 10:00:00,92.31,92.7,92.26,92.49,18762.0,84.9977,85.3568,84.9517,85.1634,18762.0
2016-02-19 10:10:00,92.59,93.68,92.29,93.44,24158.0,85.2555,86.2592,84.9793,86.0382,24158.0
2016-02-19 10:20:00,93.51,94.16,93.42,94.13,25767.0,86.1026,86.7012,86.0198,86.6735,25767.0
2016-02-19 10:30:00,94.08,94.5,93.66,93.76,21865.0,86.6275,87.0142,86.2408,86.3328,21865.0
2016-02-19 10:40:00,93.89,94.38,93.78,94.35,7208.0,86.4525,86.9037,86.3513,86.8761,7208.0
2016-02-19 10:50:00,94.27,94.73,94.26,94.55,22500.0,86.8024,87.226,86.7932,87.0603,22500.0
2016-02-19 11:00:00,94.55,94.81,94.35,94.8,16678.0,87.0603,87.2997,86.8761,87.2905,16678.0
2016-02-19 11:10:00,94.84,95.21,94.7,94.87,11336.0,87.3273,87.668,87.1984,87.3549,11336.0
2016-02-19 11:20:00,94.98,94.99,94.8,94.98,2700.0,87.4562,87.4654,87.2905,87.4562,2700.0
2016-02-19 11:30:00,95.12,95.39,94.99,95.39,22096.0,87.5851,87.8337,87.4654,87.8337,22096.0
2016-02-19 11:40:00,95.31,95.79,95.31,95.52,16324.0,87.7601,88.202,87.7601,87.9534,16324.0
2016-02-19 11:50:00,95.48,95.54,95.32,95.5,7973.0,87.9166,87.9718,87.7693,87.935,7973.0
2016-02-19 12:00:00,95.55,95.96,95.49,95.87,14669.0,87.981,88.3586,87.9258,88.2757,14669.0
2016-02-19 12:10:00,95.93,95.93,95.07,95.07,25052.0,88.3309,88.3309,87.5391,87.5391,25052.0
2016-02-19 12:20:00,95.02,95.02,94.67,94.77,6585.0,87.493,87.493,87.1708,87.2628,6585.0
2016-02-19 12:30:00,94.77,94.87,94.45,94.52,12704.0,87.2628,87.3549,86.9682,87.0326,12704.0
2016-02-19 12:40:00,94.47,94.64,94.18,94.4,21456.0,86.9866,87.1431,86.7196,86.9221,21456.0
2016-02-19 12:50:00,94.3,94.56,94.25,94.43,23286.0,86.8301,87.0695,86.784,86.9498,23286.0
2016-02-19 13:00:00,94.35,94.58,94.23,94.34,5520.0,86.8761,87.0879,86.7656,86.8669,5520.0
2016-02-19 13:10:00,94.29,94.66,94.27,94.59,4380.0,86.8209,87.1615,86.8024,87.0971,4380.0
2016-02-19 13:20:00,94.54,94.75,94.25,94.75,12539.0,87.0511,87.2444,86.784,87.2444,12539.0
2016-02-19 13:30:00,94.82,95.2,94.71,95.15,11403.0,87.3089,87.6588,87.2076,87.6127,11403.0
2016-02-19 13:40:00,95.16,95.22,94.97,95.08,8317.0,87.6219,87.6772,87.447,87.5483,8317.0
2016-02-19 13:50:00,95.06,95.06,94.62,94.76,4171.0,87.5299,87.5299,87.1247,87.2536,4171.0
2016-02-19 14:00:00,94.83,94.88,94.71,94.81,5148.0,87.3181,87.3641,87.2076,87.2997,5148.0
2016-02-19 14:10:00,94.77,94.85,94.61,94.8,6666.0,87.2628,87.3365,87.1155,87.2905,6666.0
2016-02-19 14:20:00,94.81,95.02,94.67,94.68,14711.0,87.2997,87.493,87.1708,87.18,14711.0
2016-02-19 14:30:00,94.74,94.8,94.52,94.73,13195.0,87.2352,87.2905,87.0326,87.226,13195.0
2016-02-19 14:40:00,94.65,94.79,94.52,94.79,7423.0,87.1523,87.2812,87.0326,87.2812,7423.0
2016-02-19 14:50:00,94.69,94.87,94.64,94.82,9581.0,87.1892,87.3549,87.1431,87.3089,9581.0
2016-02-19 15:00:00,94.81,94.84,94.58,94.67,22787.0,87.2997,87.3273,87.0879,87.1708,22787.0
2016-02-19 15:10:00,94.69,94.78,94.32,94.4,12816.0,87.1892,87.272,86.8485,86.9221,12816.0
2016-02-19 15:20:00,94.4,94.69,94.4,94.53,9849.0,86.9221,87.1892,86.9221,87.0418,9849.0
2016-02-19 15:30:00,94.62,94.71,94.53,94.71,11146.0,87.1247,87.2076,87.0418,87.2076,11146.0
2016-02-19 15:40:00,94.72,94.8,94.61,94.8,32284.0,87.2168,87.2905,87.1155,87.2905,32284.0
2016-02-19 15:50:00,94.77,94.91,94.66,94.86,79522.0,87.2628,87.3917,87.1615,87.3457,79522.0
2016-02-22 09:30:00,95.36,96.5,95.27,96.05,30014.0,87.9889,89.0408,87.9059,88.6256,30014.0
2016-02-22 09:40:00,96.15,96.6,95.65,95.87,14325.0,88.7179,89.1331,88.2565,88.4595,14325.0
2016-02-22 09:50:00,95.88,96.13,95.7,96.01,23892.0,88.4687,88.6994,88.3026,88.5887,23892.0
2016-02-22 10:00:00,96.01,96.82,95.89,96.07,28544.0,88.5887,89.3361,88.478,88.644,28544.0
2016-02-22 10:10:00,96.04,96.29,95.67,96.1,9715.0,88.6164,88.847,88.275,88.6717,9715.0
2016-02-22 10:20:00,96.13,96.44,96.02,96.09,12656.0,88.6994,88.9854,88.5979,88.6625,12656.0
2016-02-22 10:30:00,96.08,96.3,95.99,96.3,16834.0,88.6533,88.8563,88.5702,88.8563,16834.0
2016-02-22 10:40:00,96.3,96.6,96.25,96.37,12792.0,88.8563,89.1331,88.8101,88.9209,12792.0
2016-02-22 10:50:00,96.43,96.46,96.35,96.35,3700.0,88.9762,89.0039,88.9024,88.9024,3700.0
2016-02-22 11:00:00,96.36,96.36,95.81,95.86,5994.0,88.9116,88.9116,88.4041,88.4503,5994.0
2016-02-22 11:10:00,95.94,96.09,95.6,95.74,11192.0,88.5241,88.6625,88.2104,88.3396,11192.0
2016-02-22 11:20:00,95.73,96.01,95.52,95.99,9947.0,88.3303,88.5887,88.1366,88.5702,9947.0
2016-02-22 11:30:00,96.0,96.04,95.76,96.04,4760.0,88.5795,88.6164,88.358,88.6164,4760.0
2016-02-22 11:40:00,96.05,96.08,95.7,96.0,12324.0,88.6256,88.6533,88.3026,88.5795,12324.0
2016-02-22 11:50:00,96.08,96.39,95.94,96.39,8582.0,88.6533,88.9393,88.5241,88.9393,8582.0
2016-02-22 12:00:00,96.39,96.56,96.18,96.19,11660.0,88.9393,89.0962,88.7455,88.7548,11660.0
2016-02-22 12:10:00,96.17,96.34,95.89,95.89,17514.0,88.7363,88.8932,88.478,88.478,17514.0
2016-02-22 12:20:00,95.93,96.01,95.78,95.79,6629.0,88.5149,88.5887,88.3765,88.3857,6629.0
2016-02-22 12:30:00,95.92,96.1,95.86,96.02,6955.0,88.5056,88.6717,88.4503,88.5979,6955.0
2016-02-22 12:40:00,96.02,96.03,95.59,95.75,24611.0,88.5979,88.6071,88.2012,88.3488,24611.0
2016-02-22 12:50:00,95.68,95.9,95.54,95.65,30261.0,88.2842,88.4872,88.155,88.2565,30261.0
2016-02-22 13:00:00,95.64,95.69,95.56,95.65,2600.0,88.2473,88.2934,88.1735,88.2565,2600.0
2016-02-22 13:10:00,95.61,95.84,95.54,95.61,9200.0,88.2196,88.4318,88.155,88.2196,9200.0
2016-02-22 13:20:00,95.59,95.91,95.59,95.91,5900.0,88.2012,88.4964,88.2012,88.4964,5900.0
2016-02-22 13:30:00,95.94,96.0,95.73,96.0,5424.0,88.5241,88.5795,88.3303,88.5795,5424.0
2016-02-22 13:40:00,95.98,95.98,95.81,95.95,8400.0,88.561,88.561,88.4041,88.5333,8400.0
2016-02-22 13:50:00,95.94,96.11,95.88,96.11,6404.0,88.5241,88.681,88.4687,88.681,6404.0
2016-02-22 14:00:00,96.04,96.11,95.94,95.97,13845.0,88.6164,88.681,88.5241,88.5518,13845.0
2016-02-22 14:10:00,95.95,96.14,95.78,95.78,6120.0,88.5333,88.7086,88.3765,88.3765,6120.0
2016-02-22 14:20:00,95.75,95.88,95.73,95.78,22943.0,88.3488,88.4687,88.3303,88.3765,22943.0
2016-02-22 14:30:00,95.79,95.85,95.71,95.78,4501.0,88.3857,88.4411,88.3119,88.3765,4501.0
2016-02-22 14:40:00,95.77,95.95,95.74,95.91,7637.0,88.3672,88.5333,88.3396,88.4964,7637.0
2016-02-22 14:50:00,95.94,96.04,95.7,95.73,10228.0,88.5241,88.6164,88.3026,88.3303,10228.0
2016-02-22 15:00:00,95.77,95.94,95.61,95.78,8450.0,88.3672,88.5241,88.2196,88.3765,8450.0
2016-02-22 15:10:00,95.84,95.99,95.78,95.85,19961.0,88.4318,88.5702,88.3765,88.4411,19961.0
2016-02-22 15:20:00,95.83,96.0,95.8,95.91,10041.0,88.4226,88.5795,88.3949,88.4964,10041.0
2016-02-22 15:30:00,95.88,95.92,95.67,95.76,18399.0,88.4687,88.5056,88.275,88.358,18399.0
2016-02-22 15:40:00,95.73,96.17,95.73,95.92,48514.0,88.3303,88.7363,88.3303,88.5056,48514.0
2016-02-22 15:50:00,95.94,96.18,95.92,96.08,94355.0,88.5241,88.7455,88.5056,88.6533,94355.0
2016-02-23 09:30:00,95.24,96.15,95.24,95.51,12227.0,87.8782,88.7179,87.8782,88.1273,12227.0
2016-02-23 09:40:00,95.49,96.26,95.37,95.4,17158.0,88.1089,88.8194,87.9982,88.0258,17158.0
2016-02-23 09:50:00,95.64,96.02,94.95,94.95,15053.0,88.2473,88.5979,87.6106,87.6106,15053.0
2016-02-23 10:00:00,94.86,95.25,94.64,94.83,15796.0,87.5276,87.8874,87.3246,87.4999,15796.0
2016-02-23 10:10:00,94.77,94.91,94.33,94.55,25536.0,87.4445,87.5737,87.0385,87.2415,25536.0
2016-02-23 10:20:00,94.73,94.98,94.4,94.65,34064.0,87.4076,87.6383,87.1031,87.3338,34064.0
2016-02-23 10:30:00,94.78,94.97,94.61,94.61,25966.0,87.4538,87.6291,87.2969,87.2969,25966.0
2016-02-23 10:40:00,94.61,94.76,94.41,94.47,9286.0,87.2969,87.4353,87.1124,87.1677,9286.0
2016-02-23 10:50:00,94.58,94.58,94.15,94.48,19930.0,87.2692,87.2692,86.8725,87.177,19930.0
2016-02-23 11:00:00,94.51,94.53,94.2,94.26,29009.0,87.2046,87.2231,86.9186,86.974,29009.0
2016-02-23 11:10:00,94.14,94.51,94.14,94.44,10979.0,86.8632,87.2046,86.8632,87.14,10979.0
2016-02-23 11:20:00,94.44,94.44,93.98,94.05,7026.0,87.14,87.14,86.7156,86.7802,7026.0
2016-02-23 11:30:00,94.05,94.38,93.94,94.23,23028.0,86.7802,87.0847,86.6787,86.9463,23028.0
2016-02-23 11:40:00,94.22,94.61,94.22,94.57,18229.0,86.937,87.2969,86.937,87.26,18229.0
2016-02-23 11:50:00,94.63,94.78,94.38,94.54,19517.0,87.3154,87.4538,87.0847,87.2323,19517.0
2016-02-23 12:00:00,94.48,94.61,94.25,94.35,41733.0,87.177,87.2969,86.9647,87.057,41733.0
2016-02-23 12:10:00,94.37,94.39,94.03,94.27,9333.0,87.0755,87.0939,86.7617,86.9832,9333.0
2016-02-23 12:20:00,94.28,94.56,94.28,94.53,7528.0,86.9924,87.2508,86.9924,87.2231,7528.0
2016-02-23 12:30:00,94.64,94.73,94.51,94.55,4095.0,87.3246,87.4076,87.2046,87.2415,4095.0
2016-02-23 12:40:00,94.61,94.61,94.34,94.34,5400.0,87.2969,87.2969,87.0478,87.0478,5400.0
2016-02-23 12:50:00,94.45,94.45,94.1,94.38,10729.0,87.1493,87.1493,86.8263,87.0847,10729.0
2016-02-23 13:00:00,94.38,94.8,94.34,94.8,4000.0,87.0847,87.4722,87.0478,87.4722,4000.0
2016-02-23 13:10:00,94.84,94.86,94.68,94.83,10140.0,87.5091,87.5276,87.3615,87.4999,10140.0
2016-02-23 13:20:00,94.75,94.98,94.71,94.97,4135.0,87.4261,87.6383,87.3892,87.6291,4135.0
2016-02-23 13:30:00,95.0,95.0,94.65,94.69,12600.0,87.6568,87.6568,87.3338,87.3707,12600.0
2016-02-23 13:40:00,94.69,94.71,94.34,94.42,17571.0,87.3707,87.3892,87.0478,87.1216,17571.0
2016-02-23 13:50:00,94.45,94.61,94.37,94.5,7400.0,87.1493,87.2969,87.0755,87.1954,7400.0
2016-02-23 14:00:00,94.55,94.6,94.48,94.59,18275.0,87.2415,87.2877,87.177,87.2784,18275.0
2016-02-23 14:10:00,94.58,94.59,94.48,94.56,25877.0,87.2692,87.2784,87.177,87.2508,25877.0
2016-02-23 14:20:00,94.57,94.59,94.47,94.55,25568.0,87.26,87.2784,87.1677,87.2415,25568.0
2016-02-23 14:30:00,94.55,94.6,94.35,94.46,17954.0,87.2415,87.2877,87.057,87.1585,17954.0
2016-02-23 14:40:00,94.49,94.82,94.43,94.82,9241.0,87.1862,87.4907,87.1308,87.4907,9241.0
2016-02-23 14:50:00,94.84,94.87,94.76,94.78,11732.0,87.5091,87.5368,87.4353,87.4538,11732.0
2016-02-23 15:00:00,94.8,94.8,94.45,94.54,19364.0,87.4722,87.4722,87.1493,87.2323,19364.0
2016-02-23 15:10:00,94.57,94.67,94.48,94.66,14038.0,87.26,87.3523,87.177,87.343,14038.0
2016-02-23 15:20:00,94.66,94.74,94.5,94.5,16240.0,87.343,87.4169,87.1954,87.1954,16240.0
2016-02-23 15:30:00,94.51,94.86,94.51,94.86,17159.0,87.2046,87.5276,87.2046,87.5276,17159.0
2016-02-23 15:40:00,94.86,94.9,94.51,94.66,34260.0,87.5276,87.5645,87.2046,87.343,34260.0
2016-02-23 15:50:00,94.67,94.68,94.44,94.48,51643.0,87.3523,87.3615,87.14,87.177,51643.0
2016-02-24 09:30:00,93.67,94.16,93.24,94.13,10901.0,86.4296,86.8817,86.0328,86.854,10901.0
2016-02-24 09:40:00,94.09,94.85,93.83,94.05,11970.0,86.8171,87.5184,86.5772,86.7802,11970.0
2016-02-24 09:50:00,94.02,94.54,93.77,94.13,26036.0,86.7525,87.2323,86.5218,86.854,26036.0
2016-02-24 10:00:00,94.11,94.65,93.64,94.65,29875.0,86.8356,87.3338,86.4019,87.3338,29875.0
2016-02-24 10:10:00,94.81,94.88,94.34,94.59,34260.0,87.4814,87.546,87.0478,87.2784,34260.0
2016-02-24 10:20:00,94.55,94.82,94.41,94.73,24983.0,87.2415,87.4907,87.1124,87.4076,24983.0
2016-02-24 10:30:00,94.8,95.4,94.15,95.4,40413.0,87.4722,88.0258,86.8725,88.0258,40413.0
2016-02-24 10:40:00,95.47,95.81,95.34,95.81,15431.0,88.0904,88.4041,87.9705,88.4041,15431.0
2016-02-24 10:50:00,95.84,96.0,95.53,95.73,29138.0,88.4318,88.5795,88.1458,88.3303,29138.0
2016-02-24 11:00:00,95.82,95.88,95.19,95.33,23017.0,88.4134,88.4687,87.8321,87.9612,23017.0
2016-02-24 11:10:00,95.42,95.45,94.86,95.13,11071.0,88.0443,88.072,87.5276,87.7767,11071.0
2016-02-24 11:20:00,95.03,95.48,95.03,95.04,16361.0,87.6844,88.0997,87.6844,87.6937,16361.0
2016-02-24 11:30:00,95.08,95.56,95.0,95.54,6100.0,87.7306,88.1735,87.6568,88.155,6100.0
2016-02-24 11:40:00,95.52,96.01,95.34,95.91,11714.0,88.1366,88.5887,87.9705,88.4964,11714.0
2016-02-24 11:50:00,95.99,96.34,95.96,96.23,11404.0,88.5702,88.8932,88.5426,88.7917,11404.0
2016-02-24 12:00:00,96.32,96.67,96.02,96.56,21313.0,88.8747,89.1977,88.5979,89.0962,21313.0
2016-02-24 12:10:00,96.54,96.68,96.35,96.37,22199.0,89.0777,89.2069,88.9024,88.9209,22199.0
2016-02-24 12:20:00,96.37,96.6,96.3,96.46,16916.0,88.9209,89.1331,88.8563,89.0039,16916.0
2016-02-24 12:30:00,96.46,96.52,95.88,95.89,15533.0,89.0039,89.0593,88.4687,88.478,15533.0
2016-02-24 12:40:00,95.9,96.25,95.88,96.22,16899.0,88.4872,88.8101,88.4687,88.7825,16899.0
2016-02-24 12:50:00,96.21,96.45,96.21,96.36,14097.0,88.7732,88.9947,88.7732,88.9116,14097.0
2016-02-24 13:00:00,96.39,96.44,96.16,96.36,13000.0,88.9393,88.9854,88.7271,88.9116,13000.0
2016-02-24 13:10:00,96.42,96.42,96.01,96.06,14725.0,88.967,88.967,88.5887,88.6348,14725.0
2016-02-24 13:20:00,96.06,96.25,95.99,96.24,15603.0,88.6348,88.8101,88.5702,88.8009,15603.0
2016-02-24 13:30:00,96.24,96.4,96.24,96.38,5900.0,88.8009,88.9485,88.8009,88.9301,5900.0
2016-02-24 13:40:00,96.27,96.65,96.26,96.6,12911.0,88.8286,89.1792,88.8194,89.1331,12911.0
2016-02-24 13:50:00,96.51,96.82,96.5,96.54,28340.0,89.05,89.3361,89.0408,89.0777,28340.0
2016-02-24 14:00:00,96.54,96.76,96.25,96.66,34850.0,89.0777,89.2807,88.8101,89.1884,34850.0
2016-02-24 14:10:00,96.73,97.03,96.68,96.9,11460.0,89.253,89.5298,89.2069,89.4099,11460.0
2016-02-24 14:20:00,96.97,97.44,96.87,97.34,25145.0,89.4745,89.9082,89.3822,89.8159,25145.0
2016-02-24 14:30:00,97.32,97.51,97.26,97.36,18431.0,89.7974,89.9727,89.7421,89.8343,18431.0
2016-02-24 14:40:00,97.38,97.43,97.14,97.2,38172.0,89.8528,89.8989,89.6313,89.6867,38172.0
2016-02-24 14:50:00,97.26,97.37,96.94,97.08,79402.0,89.7421,89.8436,89.4468,89.576,79402.0
2016-02-24 15:00:00,97.09,97.6,96.88,97.51,106588.0,89.5852,90.0558,89.3914,89.9727,106588.0
2016-02-24 15:10:00,97.46,97.81,97.3,97.81,80567.0,89.9266,90.2496,89.779,90.2496,80567.0
2016-02-24 15:20:00,97.75,97.84,97.39,97.52,87142.0,90.1942,90.2772,89.862,89.982,87142.0
2016-02-24 15:30:00,97.6,97.63,97.45,97.5,70274.0,90.0558,90.0835,89.9174,89.9635,70274.0
2016-02-24 15:40:00,97.51,97.58,97.19,97.34,60891.0,89.9727,90.0373,89.6775,89.8159,60891.0
2016-02-24 15:50:00,97.35,97.42,97.22,97.35,131721.0,89.8251,89.8897,89.7052,89.8251,131721.0
2016-02-25 09:30:00,97.3,98.85,97.3,97.62,34006.0,89.779,91.2092,89.779,90.0742,34006.0
2016-02-25 09:40:00,97.75,97.75,96.98,97.54,17534.0,90.1942,90.1942,89.4837,90.0004,17534.0
2016-02-25 09:50:00,97.36,98.0,97.21,97.31,16236.0,89.8343,90.4249,89.6959,89.7882,16236.0
2016-02-25 10:00:00,97.43,97.47,96.59,96.83,14205.0,89.8989,89.9358,89.1239,89.3453,14205.0
2016-02-25 10:10:00,96.73,97.09,96.39,96.98,13100.0,89.253,89.5852,88.9393,89.4837,13100.0
2016-02-25 10:20:00,97.08,97.08,96.76,97.03,8250.0,89.576,89.576,89.2807,89.5298,8250.0
2016-02-25 10:30:00,96.98,96.98,96.47,96.93,27397.0,89.4837,89.4837,89.0131,89.4376,27397.0
2016-02-25 10:40:00,96.79,97.15,96.43,96.66,15051.0,89.3084,89.6406,88.9762,89.1884,15051.0
2016-02-25 10:50:00,96.63,96.76,96.11,96.11,8486.0,89.1608,89.2807,88.681,88.681,8486.0
2016-02-25 11:00:00,96.06,96.77,96.06,96.77,6542.0,88.6348,89.2899,88.6348,89.2899,6542.0
2016-02-25 11:10:00,96.74,96.74,96.4,96.44,12275.0,89.2623,89.2623,88.9485,88.9854,12275.0
2016-02-25 11:20:00,96.28,96.71,96.14,96.6,4803.0,88.8378,89.2346,88.7086,89.1331,4803.0
2016-02-25 11:30:00,96.55,96.85,96.38,96.73,6597.0,89.0869,89.3638,88.9301,89.253,6597.0
2016-02-25 11:40:00,96.65,96.66,96.11,96.46,11503.0,89.1792,89.1884,88.681,89.0039,11503.0
2016-02-25 11:50:00,96.65,97.0,96.62,96.71,8055.0,89.1792,89.5022,89.1515,89.2346,8055.0
2016-02-25 12:00:00,96.7,96.72,96.44,96.64,7940.0,89.2254,89.2438,88.9854,89.17,7940.0
2016-02-25 12:10:00,96.59,96.75,96.31,96.35,13273.0,89.1239,89.2715,88.8655,88.9024,13273.0
2016-02-25 12:20:00,96.47,96.83,96.4,96.76,4615.0,89.0131,89.3453,88.9485,89.2807,4615.0
2016-02-25 12:30:00,96.8,96.8,96.41,96.52,11054.0,89.3176,89.3176,88.9578,89.0593,11054.0
2016-02-25 12:40:00,96.41,96.62,96.38,96.6,9661.0,88.9578,89.1515,88.9301,89.1331,9661.0
2016-02-25 12:50:00,96.58,96.89,96.51,96.85,6510.0,89.1146,89.4007,89.05,89.3638,6510.0
2016-02-25 13:00:00,96.77,96.97,96.7,96.87,5271.0,89.2899,89.4745,89.2254,89.3822,5271.0
2016-02-25 13:10:00,96.88,97.08,96.76,96.92,9478.0,89.3914,89.576,89.2807,89.4283,9478.0
2016-02-25 13:20:00,96.95,97.31,96.94,97.31,4500.0,89.456,89.7882,89.4468,89.7882,4500.0
2016-02-25 13:30:00,97.33,97.49,97.14,97.23,7749.0,89.8067,89.9543,89.6313,89.7144,7749.0
2016-02-25 13:40:00,97.25,97.56,97.23,97.39,5300.0,89.7328,90.0189,89.7144,89.862,5300.0
2016-02-25 13:50:00,97.38,97.6,97.32,97.45,4790.0,89.8528,90.0558,89.7974,89.9174,4790.0
2016-02-25 14:00:00,97.39,97.5,97.34,97.5,2600.0,89.862,89.9635,89.8159,89.9635,2600.0
2016-02-25 14:10:00,97.45,97.61,97.41,97.59,6460.0,89.9174,90.065,89.8805,90.0466,6460.0
2016-02-25 14:20:00,97.59,97.64,97.41,97.41,6400.0,90.0466,90.0927,89.8805,89.8805,6400.0
2016-02-25 14:30:00,97.6,97.78,97.44,97.67,8506.0,90.0558,90.2219,89.9082,90.1204,8506.0
2016-02-25 14:40:00,97.73,97.87,97.53,97.53,6900.0,90.1757,90.3049,89.9912,89.9912,6900.0
2016-02-25 14:50:00,97.52,97.6,97.41,97.6,2400.0,89.982,90.0558,89.8805,90.0558,2400.0
2016-02-25 15:00:00,97.61,97.81,97.59,97.7,11260.0,90.065,90.2496,90.0466,90.1481,11260.0
2016-02-25 15:10:00,97.74,97.75,97.6,97.61,10645.0,90.185,90.1942,90.0558,90.065,10645.0
2016-02-25 15:20:00,97.67,97.73,97.59,97.6,8305.0,90.1204,90.1757,90.0466,90.0558,8305.0
2016-02-25 15:30:00,97.67,97.77,97.55,97.72,16430.0,90.1204,90.2126,90.0096,90.1665,16430.0
2016-02-25 15:40:00,97.69,98.06,97.67,97.94,32151.0,90.1388,90.4802,90.1204,90.3695,32151.0
2016-02-25 15:50:00,97.91,97.99,97.78,97.98,61565.0,90.3418,90.4156,90.2219,90.4064,61565.0
2016-02-26 09:30:00,99.27,99.27,98.53,99.14,35893.0,91.5967,91.5967,90.9139,91.4767,35893.0
2016-02-26 09:40:00,99.26,99.41,98.46,98.61,20884.0,91.5875,91.7259,90.8493,90.9877,20884.0
2016-02-26 09:50:00,98.57,99.02,98.5,98.5,23593.0,90.9508,91.366,90.8862,90.8862,23593.0
2016-02-26 10:00:00,98.5,99.04,98.5,98.95,24129.0,90.8862,91.3845,90.8862,91.3014,24129.0
2016-02-26 10:10:00,98.97,99.18,98.9,98.99,35301.0,91.3199,91.5137,91.2553,91.3383,35301.0
2016-02-26 10:20:00,99.03,99.06,98.54,98.65,25031.0,91.3752,91.4029,90.9231,91.0246,25031.0
2016-02-26 10:30:00,98.68,99.14,98.67,99.12,44444.0,91.0523,91.4767,91.0431,91.4583,44444.0
2016-02-26 10:40:00,99.14,99.25,98.78,99.04,23061.0,91.4767,91.5782,91.1446,91.3845,23061.0
2016-02-26 10:50:00,98.95,99.25,98.86,99.18,23907.0,91.3014,91.5782,91.2184,91.5137,23907.0
2016-02-26 11:00:00,99.17,99.17,98.82,98.94,10862.0,91.5044,91.5044,91.1815,91.2922,10862.0
2016-02-26 11:10:00,98.95,99.56,98.95,99.56,54976.0,91.3014,91.8643,91.3014,91.8643,54976.0
2016-02-26 11:20:00,99.46,99.7,98.99,98.99,25094.0,91.772,91.9935,91.3383,91.3383,25094.0
2016-02-26 11:30:00,98.96,99.04,98.75,98.87,14849.0,91.3107,91.3845,91.1169,91.2276,14849.0
2016-02-26 11:40:00,98.87,99.02,98.8,98.86,67264.0,91.2276,91.366,91.163,91.2184,67264.0
2016-02-26 11:50:00,98.85,99.06,98.67,98.99,18088.0,91.2092,91.4029,91.0431,91.3383,18088.0
2016-02-26 12:00:00,98.84,98.97,98.6,98.79,7264.0,91.1999,91.3199,90.9785,91.1538,7264.0
2016-02-26 12:10:00,98.8,99.0,98.64,98.94,19302.0,91.163,91.3476,91.0154,91.2922,19302.0
2016-02-26 12:20:00,98.92,98.96,98.75,98.79,14385.0,91.2738,91.3107,91.1169,91.1538,14385.0
2016-02-26 12:30:00,98.89,98.99,98.83,98.83,4801.0,91.2461,91.3383,91.1907,91.1907,4801.0
2016-02-26 12:40:00,98.82,98.93,98.7,98.76,20739.0,91.1815,91.283,91.0708,91.1261,20739.0
2016-02-26 12:50:00,98.77,98.99,98.72,98.82,13692.0,91.1353,91.3383,91.0892,91.1815,13692.0
2016-02-26 13:00:00,98.73,98.97,98.72,98.94,8205.0,91.0984,91.3199,91.0892,91.2922,8205.0
2016-02-26 13:10:00,98.86,98.93,98.75,98.81,7316.0,91.2184,91.283,91.1169,91.1723,7316.0
2016-02-26 13:20:00,98.89,98.92,98.76,98.82,1971.0,91.2461,91.2738,91.1261,91.1815,1971.0
2016-02-26 13:30:00,98.81,98.96,98.77,98.79,6944.0,91.1723,91.3107,91.1353,91.1538,6944.0
2016-02-26 13:40:00,98.76,98.96,98.72,98.88,14348.0,91.1261,91.3107,91.0892,91.2368,14348.0
2016-02-26 13:50:00,98.84,98.84,98.58,98.83,6150.0,91.1999,91.1999,90.96,91.1907,6150.0
2016-02-26 14:00:00,98.83,98.97,98.72,98.73,16163.0,91.1907,91.3199,91.0892,91.0984,16163.0
2016-02-26 14:10:00,98.82,98.87,98.72,98.76,13464.0,91.1815,91.2276,91.0892,91.1261,13464.0
2016-02-26 14:20:00,98.76,98.97,98.73,98.89,16346.0,91.1261,91.3199,91.0984,91.2461,16346.0
2016-02-26 14:30:00,98.91,99.08,98.86,98.98,32711.0,91.2645,91.4214,91.2184,91.3291,32711.0
2016-02-26 14:40:00,98.97,99.27,98.96,99.2,15040.0,91.3199,91.5967,91.3107,91.5321,15040.0
2016-02-26 14:50:00,99.21,99.21,98.91,98.91,9535.0,91.5413,91.5413,91.2645,91.2645,9535.0
2016-02-26 15:00:00,98.89,99.13,98.88,99.13,8312.0,91.2461,91.4675,91.2368,91.4675,8312.0
2016-02-26 15:10:00,99.12,99.19,98.98,99.09,9186.0,91.4583,91.5229,91.3291,91.4306,9186.0
2016-02-26 15:20:00,99.02,99.15,98.78,98.78,21015.0,91.366,91.486,91.1446,91.1446,21015.0
2016-02-26 15:30:00,98.84,99.0,98.75,98.78,20493.0,91.1999,91.3476,91.1169,91.1446,20493.0
2016-02-26 15:40:00,98.8,98.93,98.76,98.85,29071.0,91.163,91.283,91.1261,91.2092,29071.0
2016-02-26 15:50:00,98.86,98.99,98.7,98.75,75670.0,91.2184,91.3383,91.0708,91.1169,75670.0
2016-02-29 09:30:00,98.98,99.4,98.98,99.19,17069.0,91.3291,91.7166,91.3291,91.5229,17069.0
2016-02-29 09:40:00,99.2,99.49,98.69,98.98,13669.0,91.5321,91.7997,91.0615,91.3291,13669.0
2016-02-29 09:50:00,99.04,99.25,98.95,99.04,10097.0,91.3845,91.5782,91.3014,91.3845,10097.0
2016-02-29 10:00:00,98.96,99.27,98.85,99.09,30162.0,91.3107,91.5967,91.2092,91.4306,30162.0
2016-02-29 10:10:00,98.98,99.23,98.75,99.01,16605.0,91.3291,91.5598,91.1169,91.3568,16605.0
2016-02-29 10:20:00,98.95,99.5,98.94,99.26,17850.0,91.3014,91.8089,91.2922,91.5875,17850.0
2016-02-29 10:30:00,99.29,99.38,99.05,99.22,6229.0,91.6152,91.6982,91.3937,91.5506,6229.0
2016-02-29 10:40:00,99.28,99.31,99.06,99.22,9400.0,91.6059,91.6336,91.4029,91.5506,9400.0
2016-02-29 10:50:00,99.22,99.38,99.14,99.22,14360.0,91.5506,91.6982,91.4767,91.5506,14360.0
2016-02-29 11:00:00,99.13,99.25,99.05,99.19,9900.0,91.4675,91.5782,91.3937,91.5229,9900.0
2016-02-29 11:10:00,99.22,99.25,99.02,99.22,10174.0,91.5506,91.5782,91.366,91.5506,10174.0
2016-02-29 11:20:00,99.23,99.34,99.13,99.22,20689.0,91.5598,91.6613,91.4675,91.5506,20689.0
2016-02-29 11:30:00,99.25,99.46,99.21,99.42,14103.0,91.5782,91.772,91.5413,91.7351,14103.0
2016-02-29 11:40:00,99.52,99.52,99.36,99.42,4088.0,91.8274,91.8274,91.6797,91.7351,4088.0
2016-02-29 11:50:00,99.53,99.54,99.38,99.49,8810.0,91.8366,91.8458,91.6982,91.7997,8810.0
2016-02-29 12:00:00,99.49,99.57,99.28,99.31,4146.0,91.7997,91.8735,91.6059,91.6336,4146.0
2016-02-29 12:10:00,99.29,99.29,99.1,99.19,7000.0,91.6152,91.6152,91.4398,91.5229,7000.0
2016-02-29 12:20:00,99.24,99.3,99.1,99.23,6816.0,91.569,91.6244,91.4398,91.5598,6816.0
2016-02-29 12:30:00,99.21,99.28,98.97,99.1,9206.0,91.5413,91.6059,91.3199,91.4398,9206.0
2016-02-29 12:40:00,99.11,99.28,99.11,99.27,10482.0,91.4491,91.6059,91.4491,91.5967,10482.0
2016-02-29 12:50:00,99.28,99.4,99.16,99.28,7943.0,91.6059,91.7166,91.4952,91.6059,7943.0
2016-02-29 13:00:00,99.19,99.31,99.16,99.2,3170.0,91.5229,91.6336,91.4952,91.5321,3170.0
2016-02-29 13:10:00,99.23,99.34,99.22,99.31,14986.0,91.5598,91.6613,91.5506,91.6336,14986.0
2016-02-29 13:20:00,99.24,99.25,99.02,99.23,5200.0,91.569,91.5782,91.366,91.5598,5200.0
2016-02-29 13:30:00,99.04,99.06,98.8,98.91,11967.0,91.3845,91.4029,91.163,91.2645,11967.0
2016-02-29 13:40:00,99.02,99.05,98.89,99.03,1600.0,91.366,91.3937,91.2461,91.3752,1600.0
2016-02-29 13:50:00,98.93,99.08,98.91,99.03,6541.0,91.283,91.4214,91.2645,91.3752,6541.0
2016-02-29 14:00:00,99.04,99.13,99.0,99.11,4750.0,91.3845,91.4675,91.3476,91.4491,4750.0
2016-02-29 14:10:00,98.97,99.13,98.89,99.05,18562.0,91.3199,91.4675,91.2461,91.3937,18562.0
2016-02-29 14:20:00,99.07,99.29,98.94,99.29,16491.0,91.4122,91.6152,91.2922,91.6152,16491.0
2016-02-29 14:30:00,99.24,99.28,98.94,98.95,11820.0,91.569,91.6059,91.2922,91.3014,11820.0
2016-02-29 14:40:00,98.94,99.11,98.83,99.02,9902.0,91.2922,91.4491,91.1907,91.366,9902.0
2016-02-29 14:50:00,99.07,99.12,98.99,99.05,22156.0,91.4122,91.4583,91.3383,91.3937,22156.0
2016-02-29 15:00:00,99.01,99.08,98.89,99.04,36440.0,91.3568,91.4214,91.2461,91.3845,36440.0
2016-02-29 15:10:00,99.0,99.04,98.83,98.83,16455.0,91.3476,91.3845,91.1907,91.1907,16455.0
2016-02-29 15:20:00,98.87,99.11,98.86,99.01,14636.0,91.2276,91.4491,91.2184,91.3568,14636.0
2016-02-29 15:30:00,99.0,99.13,98.94,99.09,16019.0,91.3476,91.4675,91.2922,91.4306,16019.0
2016-02-29 15:40:00,99.09,99.09,98.75,98.82,28437.0,91.4306,91.4306,91.1169,91.1815,28437.0
2016-02-29 15:50:00,98.78,98.79,98.51,98.51,113263.0,91.1446,91.1538,90.8954,90.8954,113263.0
2016-03-01 09:30:00,99.76,99.88,98.74,99.02,15340.0,92.0488,92.1595,91.1077,91.366,15340.0
2016-03-01 09:40:00,98.72,99.25,98.54,98.79,10487.0,91.0892,91.5782,90.9231,91.1538,10487.0
2016-03-01 09:50:00,98.86,98.88,98.28,98.28,13169.0,91.2184,91.2368,90.6832,90.6832,13169.0
2016-03-01 10:00:00,98.4,98.81,98.4,98.66,32156.0,90.7939,91.1723,90.7939,91.0338,32156.0
2016-03-01 10:10:00,98.74,99.38,98.65,99.38,14395.0,91.1077,91.6982,91.0246,91.6982,14395.0
2016-03-01 10:20:00,99.36,99.99,99.29,99.79,10587.0,91.6797,92.261,91.6152,92.0765,10587.0
2016-03-01 10:30:00,99.73,100.0,99.73,99.98,11480.0,92.0211,92.2703,92.0211,92.2518,11480.0
2016-03-01 10:40:00,99.89,99.97,99.65,99.73,3800.0,92.1688,92.2426,91.9473,92.0211,3800.0
2016-03-01 10:50:00,99.66,99.9,99.61,99.81,7358.0,91.9566,92.178,91.9104,92.095,7358.0
2016-03-01 11:00:00,99.81,99.97,99.71,99.84,10601.0,92.095,92.2426,92.0027,92.1226,10601.0
2016-03-01 11:10:00,99.93,100.18,99.87,100.09,26406.0,92.2057,92.4364,92.1503,92.3533,26406.0
2016-03-01 11:20:00,100.16,100.32,100.0,100.21,14369.0,92.4179,92.5655,92.2703,92.464,14369.0
2016-03-01 11:30:00,100.2,100.29,100.09,100.23,23452.0,92.4548,92.5379,92.3533,92.4825,23452.0
2016-03-01 11:40:00,100.25,100.73,100.11,100.73,15129.0,92.5009,92.9438,92.3718,92.9438,15129.0
2016-03-01 11:50:00,100.65,100.92,100.65,100.8,8158.0,92.87,93.1192,92.87,93.0084,8158.0
2016-03-01 12:00:00,100.8,100.95,100.54,100.92,14920.0,93.0084,93.1468,92.7685,93.1192,14920.0
2016-03-01 12:10:00,100.88,100.94,100.75,100.94,4642.0,93.0822,93.1376,92.9623,93.1376,4642.0
2016-03-01 12:20:00,100.98,101.0,100.72,100.85,35077.0,93.1745,93.193,92.9346,93.0546,35077.0
2016-03-01 12:30:00,100.79,101.19,100.78,100.82,9405.0,92.9992,93.3683,92.99,93.0269,9405.0
2016-03-01 12:40:00,100.86,101.05,100.73,100.95,9230.0,93.0638,93.2391,92.9438,93.1468,9230.0
2016-03-01 12:50:00,100.82,101.2,100.82,101.05,13834.0,93.0269,93.3775,93.0269,93.2391,13834.0
2016-03-01 13:00:00,100.97,101.06,100.72,101.04,7869.0,93.1653,93.2483,92.9346,93.2299,7869.0
2016-03-01 13:10:00,101.04,101.14,100.88,101.04,16257.0,93.2299,93.3222,93.0822,93.2299,16257.0
2016-03-01 13:20:00,101.13,101.18,100.96,101.14,6649.0,93.3129,93.3591,93.1561,93.3222,6649.0
2016-03-01 13:30:00,101.15,101.59,101.15,101.56,10187.0,93.3314,93.7374,93.3314,93.7097,10187.0
2016-03-01 13:40:00,101.56,101.9,101.5,101.85,20835.0,93.7097,94.0234,93.6543,93.9773,20835.0
2016-03-01 13:50:00,101.78,101.94,101.69,101.74,24905.0,93.9127,94.0603,93.8296,93.8758,24905.0
2016-03-01 14:00:00,101.75,101.97,101.73,101.97,9093.0,93.885,94.088,93.8665,94.088,9093.0
2016-03-01 14:10:00,101.98,102.11,101.83,102.06,14600.0,94.0972,94.2172,93.9588,94.171,14600.0
2016-03-01 14:20:00,102.12,102.12,101.84,101.93,13153.0,94.2264,94.2264,93.968,94.0511,13153.0
2016-03-01 14:30:00,101.98,101.99,101.68,101.68,16882.0,94.0972,94.1064,93.8204,93.8204,16882.0
2016-03-01 14:40:00,101.73,102.03,101.71,101.96,10623.0,93.8665,94.1434,93.8481,94.0788,10623.0
2016-03-01 14:50:00,102.03,102.26,101.93,101.93,16768.0,94.1434,94.3556,94.0511,94.0511,16768.0
2016-03-01 15:00:00,101.95,102.04,101.71,101.72,14086.0,94.0695,94.1526,93.8481,93.8573,14086.0
2016-03-01 15:10:00,101.71,101.75,101.45,101.47,32255.0,93.8481,93.885,93.6082,93.6266,32255.0
2016-03-01 15:20:00,101.49,101.78,101.39,101.57,66812.0,93.6451,93.9127,93.5528,93.7189,66812.0
2016-03-01 15:30:00,101.66,101.86,101.5,101.58,31499.0,93.802,93.9865,93.6543,93.7281,31499.0
2016-03-01 15:40:00,101.55,101.65,101.41,101.45,31620.0,93.7005,93.7927,93.5713,93.6082,31620.0
2016-03-01 15:50:00,101.43,101.73,101.42,101.62,118821.0,93.5897,93.8665,93.5805,93.765,118821.0
2016-03-02 09:30:00,101.17,101.75,100.81,100.88,23216.0,93.3498,93.885,93.0177,93.0822,23216.0
2016-03-02 09:40:00,100.9,100.95,100.3,100.57,41513.0,93.1007,93.1468,92.5471,92.7962,41513.0
2016-03-02 09:50:00,100.56,101.03,100.44,100.82,35291.0,92.787,93.2207,92.6763,93.0269,35291.0
2016-03-02 10:00:00,100.74,101.42,100.65,101.39,40043.0,92.9531,93.5805,92.87,93.5528,40043.0
2016-03-02 10:10:00,101.38,101.49,101.17,101.49,19530.0,93.5436,93.6451,93.3498,93.6451,19530.0
2016-03-02 10:20:00,101.49,101.59,101.33,101.45,35017.0,93.6451,93.7374,93.4975,93.6082,35017.0
2016-03-02 10:30:00,101.44,101.45,100.69,101.12,23874.0,93.599,93.6082,92.9069,93.3037,23874.0
2016-03-02 10:40:00,101.05,101.37,100.9,101.37,19924.0,93.2391,93.5344,93.1007,93.5344,19924.0
2016-03-02 10:50:00,101.32,101.54,101.27,101.47,20497.0,93.4882,93.6912,93.4421,93.6266,20497.0
2016-03-02 11:00:00,101.45,101.67,101.25,101.48,23122.0,93.6082,93.8112,93.4236,93.6359,23122.0
2016-03-02 11:10:00,101.48,101.65,101.4,101.65,19805.0,93.6359,93.7927,93.5621,93.7927,19805.0
2016-03-02 11:20:00,101.58,101.7,101.36,101.47,17263.0,93.7281,93.8389,93.5251,93.6266,17263.0
2016-03-02 11:30:00,101.51,101.92,101.43,101.9,20632.0,93.6636,94.0419,93.5897,94.0234,20632.0
2016-03-02 11:40:00,101.91,102.09,101.42,101.46,16550.0,94.0326,94.1987,93.5805,93.6174,16550.0
2016-03-02 11:50:00,101.45,101.81,101.4,101.56,12104.0,93.6082,93.9404,93.5621,93.7097,12104.0
2016-03-02 12:00:00,101.52,101.7,101.43,101.7,32661.0,93.6728,93.8389,93.5897,93.8389,32661.0
2016-03-02 12:10:00,101.75,101.99,101.7,101.94,16836.0,93.885,94.1064,93.8389,94.0603,16836.0
2016-03-02 12:20:00,101.96,102.05,101.82,101.84,16447.0,94.0788,94.1618,93.9496,93.968,16447.0
2016-03-02 12:30:00,101.93,102.16,101.84,102.16,9302.0,94.0511,94.2633,93.968,94.2633,9302.0
2016-03-02 12:40:00,102.16,102.31,102.07,102.26,10850.0,94.2633,94.4017,94.1803,94.3556,10850.0
2016-03-02 12:50:00,102.22,102.23,101.98,102.01,42597.0,94.3187,94.3279,94.0972,94.1249,42597.0
2016-03-02 13:00:00,102.08,102.08,101.7,102.0,12833.0,94.1895,94.1895,93.8389,94.1157,12833.0
2016-03-02 13:10:00,102.03,102.28,102.02,102.09,8547.0,94.1434,94.374,94.1341,94.1987,8547.0
2016-03-02 13:20:00,102.0,102.17,101.9,102.03,17944.0,94.1157,94.2725,94.0234,94.1434,17944.0
2016-03-02 13:30:00,102.01,102.06,101.69,101.76,29541.0,94.1249,94.171,93.8296,93.8942,29541.0
2016-03-02 13:40:00,101.78,102.0,101.78,101.92,16610.0,93.9127,94.1157,93.9127,94.0419,16610.0
2016-03-02 13:50:00,101.95,101.95,101.41,101.42,15590.0,94.0695,94.0695,93.5713,93.5805,15590.0
2016-03-02 14:00:00,101.46,101.55,101.21,101.38,17203.0,93.6174,93.7005,93.3867,93.5436,17203.0
2016-03-02 14:10:00,101.28,101.56,101.28,101.39,64793.0,93.4513,93.7097,93.4513,93.5528,64793.0
2016-03-02 14:20:00,101.41,101.96,101.41,101.77,35732.0,93.5713,94.0788,93.5713,93.9035,35732.0
2016-03-02 14:30:00,101.72,101.77,101.54,101.65,6269.0,93.8573,93.9035,93.6912,93.7927,6269.0
2016-03-02 14:40:00,101.69,102.01,101.66,102.01,5410.0,93.8296,94.1249,93.802,94.1249,5410.0
2016-03-02 14:50:00,102.02,102.13,101.86,101.93,13243.0,94.1341,94.2356,93.9865,94.0511,13243.0
2016-03-02 15:00:00,101.86,102.07,101.83,101.92,22837.0,93.9865,94.1803,93.9588,94.0419,22837.0
2016-03-02 15:10:00,101.96,102.26,101.95,102.2,13326.0,94.0788,94.3556,94.0695,94.3002,13326.0
2016-03-02 15:20:00,102.16,102.44,102.09,102.19,22605.0,94.2633,94.5217,94.1987,94.291,22605.0
2016-03-02 15:30:00,102.15,102.49,102.03,102.32,31740.0,94.2541,94.5678,94.1434,94.4109,31740.0
2016-03-02 15:40:00,102.24,102.47,102.12,102.25,27320.0,94.3371,94.5493,94.2264,94.3464,27320.0
2016-03-02 15:50:00,102.29,102.34,102.09,102.2,91944.0,94.3833,94.4294,94.1987,94.3002,91944.0
2016-03-03 09:30:00,102.5,102.67,102.14,102.16,28164.0,94.577,94.7339,94.2449,94.2633,28164.0
2016-03-03 09:40:00,102.12,102.52,101.95,102.12,9214.0,94.2264,94.5955,94.0695,94.2264,9214.0
2016-03-03 09:50:00,102.05,102.26,101.7,102.0,11470.0,94.1618,94.3556,93.8389,94.1157,11470.0
2016-03-03 10:00:00,102.04,102.4,101.78,102.23,26266.0,94.1526,94.4848,93.9127,94.3279,26266.0
2016-03-03 10:10:00,102.16,102.34,101.54,102.34,30083.0,94.2633,94.4294,93.6912,94.4294,30083.0
2016-03-03 10:20:00,102.38,102.7,102.32,102.39,32485.0,94.4663,94.7616,94.4109,94.4755,32485.0
2016-03-03 10:30:00,102.39,102.66,102.26,102.63,8983.0,94.4755,94.7247,94.3556,94.697,8983.0
2016-03-03 10:40:00,102.77,102.83,102.37,102.73,7695.0,94.8262,94.8815,94.4571,94.7892,7695.0
2016-03-03 10:50:00,102.76,103.17,102.67,103.14,34686.0,94.8169,95.1952,94.7339,95.1676,34686.0
2016-03-03 11:00:00,103.11,103.15,102.63,102.91,58688.0,95.1399,95.1768,94.697,94.9553,58688.0
2016-03-03 11:10:00,102.9,102.92,102.64,102.69,53159.0,94.9461,94.9646,94.7062,94.7523,53159.0
2016-03-03 11:20:00,102.64,102.74,101.93,101.95,65782.0,94.7062,94.7985,94.0511,94.0695,65782.0
2016-03-03 11:30:00,101.95,102.32,101.87,102.26,16529.0,94.0695,94.4109,93.9957,94.3556,16529.0
2016-03-03 11:40:00,102.24,102.49,102.18,102.25,6649.0,94.3371,94.5678,94.2818,94.3464,6649.0
2016-03-03 11:50:00,102.14,102.43,101.94,102.28,10371.0,94.2449,94.5124,94.0603,94.374,10371.0
2016-03-03 12:00:00,102.4,102.4,101.78,101.83,11838.0,94.4848,94.4848,93.9127,93.9588,11838.0
2016-03-03 12:10:00,101.78,101.79,101.23,101.48,8884.0,93.9127,93.9219,93.4052,93.6359,8884.0
2016-03-03 12:20:00,101.53,101.72,101.44,101.62,6100.0,93.682,93.8573,93.599,93.765,6100.0
2016-03-03 12:30:00,101.72,101.94,101.45,101.45,5946.0,93.8573,94.0603,93.6082,93.6082,5946.0
2016-03-03 12:40:00,101.5,101.74,101.46,101.47,34472.0,93.6543,93.8758,93.6174,93.6266,34472.0
2016-03-03 12:50:00,101.48,101.54,101.4,101.5,12613.0,93.6359,93.6912,93.5621,93.6543,12613.0
2016-03-03 13:00:00,101.5,101.79,101.37,101.79,22689.0,93.6543,93.9219,93.5344,93.9219,22689.0
2016-03-03 13:10:00,101.92,101.93,101.67,101.83,9951.0,94.0419,94.0511,93.8112,93.9588,9951.0
2016-03-03 13:20:00,101.78,102.06,101.77,102.02,17848.0,93.9127,94.171,93.9035,94.1341,17848.0
2016-03-03 13:30:00,102.2,102.32,102.16,102.28,4189.0,94.3002,94.4109,94.2633,94.374,4189.0
2016-03-03 13:40:00,102.32,102.58,102.17,102.49,7320.0,94.4109,94.6508,94.2725,94.5678,7320.0
2016-03-03 13:50:00,102.52,102.53,102.1,102.31,17273.0,94.5955,94.6047,94.2079,94.4017,17273.0
2016-03-03 14:00:00,102.33,102.38,102.02,102.14,6898.0,94.4202,94.4663,94.1341,94.2449,6898.0
2016-03-03 14:10:00,102.07,102.13,102.01,102.12,7181.0,94.1803,94.2356,94.1249,94.2264,7181.0
2016-03-03 14:20:00,102.1,102.19,101.97,101.98,9636.0,94.2079,94.291,94.088,94.0972,9636.0
2016-03-03 14:30:00,102.03,102.31,101.98,102.31,11832.0,94.1434,94.4017,94.0972,94.4017,11832.0
2016-03-03 14:40:00,102.27,102.44,102.15,102.41,15351.0,94.3648,94.5217,94.2541,94.494,15351.0
2016-03-03 14:50:00,102.4,102.46,102.35,102.4,13912.0,94.4848,94.5401,94.4386,94.4848,13912.0
2016-03-03 15:00:00,102.38,102.67,102.35,102.59,18332.0,94.4663,94.7339,94.4386,94.6601,18332.0
2016-03-03 15:10:00,102.59,102.7,102.46,102.59,20447.0,94.6601,94.7616,94.5401,94.6601,20447.0
2016-03-03 15:20:00,102.55,102.75,102.52,102.58,28344.0,94.6232,94.8077,94.5955,94.6508,28344.0
2016-03-03 15:30:00,102.6,102.62,102.25,102.27,25245.0,94.6693,94.6878,94.3464,94.3648,25245.0
2016-03-03 15:40:00,102.27,102.72,102.26,102.72,32846.0,94.3648,94.78,94.3556,94.78,32846.0
2016-03-03 15:50:00,102.7,102.76,102.55,102.71,66996.0,94.7616,94.8169,94.6232,94.7708,66996.0
2016-03-04 09:30:00,102.88,102.96,102.21,102.66,16519.0,94.9277,95.0015,94.3094,94.7247,16519.0
2016-03-04 09:40:00,102.83,102.92,102.21,102.22,35039.0,94.8815,94.9646,94.3094,94.3187,35039.0
2016-03-04 09:50:00,102.22,102.55,102.18,102.41,38750.0,94.3187,94.6232,94.2818,94.494,38750.0
2016-03-04 10:00:00,102.48,102.78,102.09,102.45,35527.0,94.5586,94.8354,94.1987,94.5309,35527.0
2016-03-04 10:10:00,102.45,102.8,102.3,102.46,20325.0,94.5309,94.8538,94.3925,94.5401,20325.0
2016-03-04 10:20:00,102.47,102.95,102.38,102.87,12625.0,94.5493,94.9922,94.4663,94.9184,12625.0
2016-03-04 10:30:00,102.85,103.04,102.62,102.74,18641.0,94.9,95.0753,94.6878,94.7985,18641.0
2016-03-04 10:40:00,102.66,103.29,102.62,103.16,14984.0,94.7247,95.306,94.6878,95.186,14984.0
2016-03-04 10:50:00,103.22,103.37,102.79,102.8,10483.0,95.2414,95.3798,94.8446,94.8538,10483.0
2016-03-04 11:00:00,102.97,103.22,102.94,102.98,13305.0,95.0107,95.2414,94.983,95.0199,13305.0
2016-03-04 11:10:00,103.01,103.25,102.91,103.16,32814.0,95.0476,95.2691,94.9553,95.186,32814.0
2016-03-04 11:20:00,103.22,103.25,102.75,102.8,12700.0,95.2414,95.2691,94.8077,94.8538,12700.0
2016-03-04 11:30:00,102.81,102.9,102.75,102.84,14498.0,94.8631,94.9461,94.8077,94.8907,14498.0
2016-03-04 11:40:00,102.84,103.06,102.63,102.66,19196.0,94.8907,95.0937,94.697,94.7247,19196.0
2016-03-04 11:50:00,102.62,102.97,102.62,102.88,8838.0,94.6878,95.0107,94.6878,94.9277,8838.0
2016-03-04 12:00:00,102.92,102.96,102.51,102.51,9261.0,94.9646,95.0015,94.5863,94.5863,9261.0
2016-03-04 12:10:00,102.46,102.65,102.21,102.31,28137.0,94.5401,94.7154,94.3094,94.4017,28137.0
2016-03-04 12:20:00,102.32,102.51,102.26,102.46,10038.0,94.4109,94.5863,94.3556,94.5401,10038.0
2016-03-04 12:30:00,102.49,102.88,102.49,102.83,6446.0,94.5678,94.9277,94.5678,94.8815,6446.0
2016-03-04 12:40:00,102.84,102.87,102.01,102.04,30302.0,94.8907,94.9184,94.1249,94.1526,30302.0
2016-03-04 12:50:00,102.06,102.32,102.06,102.23,10411.0,94.171,94.4109,94.171,94.3279,10411.0
2016-03-04 13:00:00,102.29,102.35,102.09,102.09,14250.0,94.3833,94.4386,94.1987,94.1987,14250.0
2016-03-04 13:10:00,102.14,102.2,101.84,101.93,37999.0,94.2449,94.3002,93.968,94.0511,37999.0
2016-03-04 13:20:00,101.91,102.14,101.86,102.02,31443.0,94.0326,94.2449,93.9865,94.1341,31443.0
2016-03-04 13:30:00,102.02,102.36,101.95,102.35,15830.0,94.1341,94.4478,94.0695,94.4386,15830.0
2016-03-04 13:40:00,102.39,102.66,102.38,102.63,11404.0,94.4755,94.7247,94.4663,94.697,11404.0
2016-03-04 13:50:00,102.65,102.79,102.55,102.66,21165.0,94.7154,94.8446,94.6232,94.7247,21165.0
2016-03-04 14:00:00,102.65,102.65,102.41,102.43,10579.0,94.7154,94.7154,94.494,94.5124,10579.0
2016-03-04 14:10:00,102.45,102.5,102.06,102.06,16460.0,94.5309,94.577,94.171,94.171,16460.0
2016-03-04 14:20:00,102.11,102.14,101.67,101.73,23018.0,94.2172,94.2449,93.8112,93.8665,23018.0
2016-03-04 14:30:00,101.65,101.78,101.47,101.5,22088.0,93.7927,93.9127,93.6266,93.6543,22088.0
2016-03-04 14:40:00,101.53,101.64,101.28,101.62,18542.0,93.682,93.7835,93.4513,93.765,18542.0
2016-03-04 14:50:00,101.63,101.73,101.36,101.45,28702.0,93.7743,93.8665,93.5251,93.6082,28702.0
2016-03-04 15:00:00,101.57,101.77,101.36,101.77,22610.0,93.7189,93.9035,93.5251,93.9035,22610.0
2016-03-04 15:10:00,101.86,101.98,101.74,101.98,15887.0,93.9865,94.0972,93.8758,94.0972,15887.0
2016-03-04 15:20:00,101.97,101.98,101.7,101.98,19162.0,94.088,94.0972,93.8389,94.0972,19162.0
2016-03-04 15:30:00,101.94,102.14,101.77,101.86,100932.0,94.0603,94.2449,93.9035,93.9865,100932.0
2016-03-04 15:40:00,101.82,102.16,101.8,101.84,39117.0,93.9496,94.2633,93.9311,93.968,39117.0
2016-03-04 15:50:00,101.84,101.92,101.65,101.77,112051.0,93.968,94.0419,93.7927,93.9035,112051.0
2016-03-07 09:30:00,101.32,102.14,100.88,102.14,20813.0,93.4882,94.2449,93.0822,94.2449,20813.0
2016-03-07 09:40:00,102.14,102.49,101.56,101.56,12683.0,94.2449,94.5678,93.7097,93.7097,12683.0
2016-03-07 09:50:00,101.48,101.67,101.05,101.67,15020.0,93.6359,93.8112,93.2391,93.8112,15020.0
2016-03-07 10:00:00,101.44,101.7,101.12,101.6,10381.0,93.599,93.8389,93.3037,93.7466,10381.0
2016-03-07 10:10:00,101.6,102.0,101.21,102.0,18355.0,93.7466,94.1157,93.3867,94.1157,18355.0
2016-03-07 10:20:00,101.87,101.92,101.44,101.78,12146.0,93.9957,94.0419,93.599,93.9127,12146.0
2016-03-07 10:30:00,101.87,102.39,101.86,102.33,19077.0,93.9957,94.4755,93.9865,94.4202,19077.0
2016-03-07 10:40:00,102.33,102.61,102.27,102.45,49090.0,94.4202,94.6785,94.3648,94.5309,49090.0
2016-03-07 10:50:00,102.3,102.41,102.17,102.33,41468.0,94.3925,94.494,94.2725,94.4202,41468.0
2016-03-07 11:00:00,102.36,102.36,101.96,102.01,27611.0,94.4478,94.4478,94.0788,94.1249,27611.0
2016-03-07 11:10:00,102.0,102.18,101.68,101.94,18558.0,94.1157,94.2818,93.8204,94.0603,18558.0
2016-03-07 11:20:00,101.95,102.18,101.94,101.99,26822.0,94.0695,94.2818,94.0603,94.1064,26822.0
2016-03-07 11:30:00,101.99,102.36,101.97,102.19,27326.0,94.1064,94.4478,94.088,94.291,27326.0
2016-03-07 11:40:00,102.18,102.39,102.05,102.31,60230.0,94.2818,94.4755,94.1618,94.4017,60230.0
2016-03-07 11:50:00,102.3,102.3,101.98,102.07,17168.0,94.3925,94.3925,94.0972,94.1803,17168.0
2016-03-07 12:00:00,102.11,102.38,102.06,102.31,15974.0,94.2172,94.4663,94.171,94.4017,15974.0
2016-03-07 12:10:00,102.3,102.34,102.1,102.19,51195.0,94.3925,94.4294,94.2079,94.291,51195.0
2016-03-07 12:20:00,102.19,102.41,102.19,102.33,29824.0,94.291,94.494,94.291,94.4202,29824.0
2016-03-07 12:30:00,102.29,102.4,102.24,102.24,16234.0,94.3833,94.4848,94.3371,94.3371,16234.0
2016-03-07 12:40:00,102.27,102.37,102.07,102.21,23139.0,94.3648,94.4571,94.1803,94.3094,23139.0
2016-03-07 12:50:00,102.25,102.37,102.16,102.27,11210.0,94.3464,94.4571,94.2633,94.3648,11210.0
2016-03-07 13:00:00,102.32,102.78,102.27,102.78,9909.0,94.4109,94.8354,94.3648,94.8354,9909.0
2016-03-07 13:10:00,102.76,102.99,102.74,102.93,6524.0,94.8169,95.0292,94.7985,94.9738,6524.0
2016-03-07 13:20:00,102.94,102.94,102.71,102.74,11287.0,94.983,94.983,94.7708,94.7985,11287.0
2016-03-07 13:30:00,102.63,102.63,102.46,102.52,10530.0,94.697,94.697,94.5401,94.5955,10530.0
2016-03-07 13:40:00,102.48,102.72,102.41,102.65,6200.0,94.5586,94.78,94.494,94.7154,6200.0
2016-03-07 13:50:00,102.66,102.78,102.59,102.64,9105.0,94.7247,94.8354,94.6601,94.7062,9105.0
2016-03-07 14:00:00,102.72,102.82,102.67,102.82,13037.0,94.78,94.8723,94.7339,94.8723,13037.0
2016-03-07 14:10:00,102.85,102.87,102.68,102.74,10289.0,94.9,94.9184,94.7431,94.7985,10289.0
2016-03-07 14:20:00,102.85,102.94,102.71,102.73,15643.0,94.9,94.983,94.7708,94.7892,15643.0
2016-03-07 14:30:00,102.77,102.86,102.44,102.72,14290.0,94.8262,94.9092,94.5217,94.78,14290.0
2016-03-07 14:40:00,102.71,102.9,102.61,102.9,14930.0,94.7708,94.9461,94.6785,94.9461,14930.0
2016-03-07 14:50:00,102.85,103.06,102.83,102.97,12202.0,94.9,95.0937,94.8815,95.0107,12202.0
2016-03-07 15:00:00,102.95,102.99,102.74,102.93,19101.0,94.9922,95.0292,94.7985,94.9738,19101.0
2016-03-07 15:10:00,102.95,102.96,102.82,102.88,20466.0,94.9922,95.0015,94.8723,94.9277,20466.0
2016-03-07 15:20:00,102.87,102.97,102.72,102.87,23246.0,94.9184,95.0107,94.78,94.9184,23246.0
2016-03-07 15:30:00,102.9,103.14,102.83,103.14,15220.0,94.9461,95.1676,94.8815,95.1676,15220.0
2016-03-07 15:40:00,103.11,103.17,102.83,102.85,20415.0,95.1399,95.1952,94.8815,94.9,20415.0
2016-03-07 15:50:00,102.86,103.01,102.75,102.98,64235.0,94.9092,95.0476,94.8077,95.0199,64235.0
2016-03-08 09:30:00,101.84,102.21,101.73,102.06,12223.0,93.968,94.3094,93.8665,94.171,12223.0
2016-03-08 09:40:00,101.7,101.7,101.1,101.53,13824.0,93.8389,93.8389,93.2852,93.682,13824.0
2016-03-08 09:50:00,101.53,101.69,101.15,101.26,35600.0,93.682,93.8296,93.3314,93.4329,35600.0
2016-03-08 10:00:00,101.21,101.41,100.61,101.01,33235.0,93.3867,93.5713,92.8331,93.2022,33235.0
2016-03-08 10:10:00,101.01,101.39,100.75,100.86,24703.0,93.2022,93.5528,92.9623,93.0638,24703.0
2016-03-08 10:20:00,100.88,101.36,100.8,101.0,15410.0,93.0822,93.5251,93.0084,93.193,15410.0
2016-03-08 10:30:00,100.94,101.17,100.78,100.97,28219.0,93.1376,93.3498,92.99,93.1653,28219.0
2016-03-08 10:40:00,100.97,101.23,100.97,101.19,14436.0,93.1653,93.4052,93.1653,93.3683,14436.0
2016-03-08 10:50:00,101.27,101.57,101.27,101.39,10542.0,93.4421,93.7189,93.4421,93.5528,10542.0
2016-03-08 11:00:00,101.37,101.66,101.36,101.58,9521.0,93.5344,93.802,93.5251,93.7281,9521.0
2016-03-08 11:10:00,101.53,102.07,101.45,101.94,30380.0,93.682,94.1803,93.6082,94.0603,30380.0
2016-03-08 11:20:00,101.86,101.88,101.59,101.61,17500.0,93.9865,94.005,93.7374,93.7558,17500.0
2016-03-08 11:30:00,101.64,101.92,101.64,101.72,13332.0,93.7835,94.0419,93.7835,93.8573,13332.0
2016-03-08 11:40:00,101.62,102.14,101.62,101.83,20352.0,93.765,94.2449,93.765,93.9588,20352.0
2016-03-08 11:50:00,101.84,102.11,101.73,101.86,11662.0,93.968,94.2172,93.8665,93.9865,11662.0
2016-03-08 12:00:00,101.87,102.08,101.72,102.01,38309.0,93.9957,94.1895,93.8573,94.1249,38309.0
2016-03-08 12:10:00,101.96,102.67,101.93,102.67,26486.0,94.0788,94.7339,94.0511,94.7339,26486.0
2016-03-08 12:20:00,102.6,103.01,102.5,103.0,17194.0,94.6693,95.0476,94.577,95.0384,17194.0
2016-03-08 12:30:00,103.05,103.05,102.52,102.71,16520.0,95.0845,95.0845,94.5955,94.7708,16520.0
2016-03-08 12:40:00,102.72,102.94,102.59,102.87,9052.0,94.78,94.983,94.6601,94.9184,9052.0
2016-03-08 12:50:00,102.75,102.75,102.59,102.74,11000.0,94.8077,94.8077,94.6601,94.7985,11000.0
2016-03-08 13:00:00,102.75,102.9,102.69,102.79,8093.0,94.8077,94.9461,94.7523,94.8446,8093.0
2016-03-08 13:10:00,102.85,102.9,102.69,102.76,8700.0,94.9,94.9461,94.7523,94.8169,8700.0
2016-03-08 13:20:00,102.63,102.98,102.63,102.89,17455.0,94.697,95.0199,94.697,94.9369,17455.0
2016-03-08 13:30:00,102.87,103.01,102.81,103.01,6458.0,94.9184,95.0476,94.8631,95.0476,6458.0
2016-03-08 13:40:00,102.97,103.03,102.76,102.81,11590.0,95.0107,95.0661,94.8169,94.8631,11590.0
2016-03-08 13:50:00,102.86,102.96,102.72,102.8,19848.0,94.9092,95.0015,94.78,94.8538,19848.0
2016-03-08 14:00:00,102.76,102.95,102.64,102.82,7250.0,94.8169,94.9922,94.7062,94.8723,7250.0
2016-03-08 14:10:00,102.88,103.01,102.77,102.91,9202.0,94.9277,95.0476,94.8262,94.9553,9202.0
2016-03-08 14:20:00,102.93,102.94,102.46,102.64,11670.0,94.9738,94.983,94.5401,94.7062,11670.0
2016-03-08 14:30:00,102.61,102.64,102.42,102.45,16468.0,94.6785,94.7062,94.5032,94.5309,16468.0
2016-03-08 14:40:00,102.49,102.73,102.42,102.64,71108.0,94.5678,94.7892,94.5032,94.7062,71108.0
2016-03-08 14:50:00,102.62,102.79,102.5,102.71,13833.0,94.6878,94.8446,94.577,94.7708,13833.0
2016-03-08 15:00:00,102.71,102.76,102.56,102.58,88655.0,94.7708,94.8169,94.6324,94.6508,88655.0
2016-03-08 15:10:00,102.56,102.71,102.42,102.42,27969.0,94.6324,94.7708,94.5032,94.5032,27969.0
2016-03-08 15:20:00,102.4,102.54,102.25,102.25,23650.0,94.4848,94.6139,94.3464,94.3464,23650.0
2016-03-08 15:30:00,102.21,102.46,102.15,102.4,29517.0,94.3094,94.5401,94.2541,94.4848,29517.0
2016-03-08 15:40:00,102.4,102.59,102.34,102.41,45695.0,94.4848,94.6601,94.4294,94.494,45695.0
2016-03-08 15:50:00,102.35,102.46,102.03,102.17,93249.0,94.4386,94.5401,94.1434,94.2725,93249.0
2016-03-09 09:30:00,103.23,103.23,101.6,102.02,17202.0,95.2506,95.2506,93.7466,94.1341,17202.0
2016-03-09 09:40:00,101.79,102.71,101.58,102.71,140292.0,93.9219,94.7708,93.7281,94.7708,140292.0
2016-03-09 09:50:00,102.69,103.26,102.43,103.13,66318.0,94.7523,95.2783,94.5124,95.1583,66318.0
2016-03-09 10:00:00,103.25,103.25,102.59,102.95,13057.0,95.2691,95.2691,94.6601,94.9922,13057.0
2016-03-09 10:10:00,102.79,102.91,102.55,102.56,10839.0,94.8446,94.9553,94.6232,94.6324,10839.0
2016-03-09 10:20:00,102.6,102.6,101.79,101.92,19821.0,94.6693,94.6693,93.9219,94.0419,19821.0
2016-03-09 10:30:00,101.92,103.03,101.92,102.78,16545.0,94.0419,95.0661,94.0419,94.8354,16545.0
2016-03-09 10:40:00,102.72,103.23,102.72,103.05,10165.0,94.78,95.2506,94.78,95.0845,10165.0
2016-03-09 10:50:00,103.05,103.05,102.41,102.64,11936.0,95.0845,95.0845,94.494,94.7062,11936.0
2016-03-09 11:00:00,102.83,102.91,102.5,102.5,28756.0,94.8815,94.9553,94.577,94.577,28756.0
2016-03-09 11:10:00,102.5,102.89,102.38,102.64,10007.0,94.577,94.9369,94.4663,94.7062,10007.0
2016-03-09 11:20:00,102.64,102.73,102.32,102.55,64948.0,94.7062,94.7892,94.4109,94.6232,64948.0
2016-03-09 11:30:00,102.42,102.55,102.01,102.18,17284.0,94.5032,94.6232,94.1249,94.2818,17284.0
2016-03-09 11:40:00,102.23,102.23,101.77,102.06,34161.0,94.3279,94.3279,93.9035,94.171,34161.0
2016-03-09 11:50:00,101.95,102.81,101.95,102.63,12695.0,94.0695,94.8631,94.0695,94.697,12695.0
2016-03-09 12:00:00,102.74,102.74,102.19,102.24,10475.0,94.7985,94.7985,94.291,94.3371,10475.0
2016-03-09 12:10:00,102.26,102.38,102.18,102.34,11201.0,94.3556,94.4663,94.2818,94.4294,11201.0
2016-03-09 12:20:00,102.31,102.51,102.15,102.39,12301.0,94.4017,94.5863,94.2541,94.4755,12301.0
2016-03-09 12:30:00,102.51,102.81,102.45,102.74,7697.0,94.5863,94.8631,94.5309,94.7985,7697.0
2016-03-09 12:40:00,102.66,102.66,102.12,102.2,10413.0,94.7247,94.7247,94.2264,94.3002,10413.0
2016-03-09 12:50:00,102.21,102.48,102.1,102.39,8373.0,94.3094,94.5586,94.2079,94.4755,8373.0
2016-03-09 13:00:00,102.25,102.47,102.25,102.3,9406.0,94.3464,94.5493,94.3464,94.3925,9406.0
2016-03-09 13:10:00,102.2,102.36,102.09,102.2,11500.0,94.3002,94.4478,94.1987,94.3002,11500.0
2016-03-09 13:20:00,102.21,102.46,102.13,102.4,8332.0,94.3094,94.5401,94.2356,94.4848,8332.0
2016-03-09 13:30:00,102.33,102.73,102.33,102.52,11354.0,94.4202,94.7892,94.4202,94.5955,11354.0
2016-03-09 13:40:00,102.52,102.74,102.39,102.74,9469.0,94.5955,94.7985,94.4755,94.7985,9469.0
2016-03-09 13:50:00,102.69,102.96,102.68,102.9,6454.0,94.7523,95.0015,94.7431,94.9461,6454.0
2016-03-09 14:00:00,102.97,103.21,102.84,103.16,7951.0,95.0107,95.2321,94.8907,95.186,7951.0
2016-03-09 14:10:00,103.17,103.18,102.89,102.99,9242.0,95.1952,95.2045,94.9369,95.0292,9242.0
2016-03-09 14:20:00,102.9,102.98,102.45,102.5,19730.0,94.9461,95.0199,94.5309,94.577,19730.0
2016-03-09 14:30:00,102.41,102.49,102.09,102.29,40876.0,94.494,94.5678,94.1987,94.3833,40876.0
2016-03-09 14:40:00,102.24,102.47,102.13,102.47,10780.0,94.3371,94.5493,94.2356,94.5493,10780.0
2016-03-09 14:50:00,102.46,102.53,102.31,102.48,14602.0,94.5401,94.6047,94.4017,94.5586,14602.0
2016-03-09 15:00:00,102.42,102.64,102.22,102.31,15273.0,94.5032,94.7062,94.3187,94.4017,15273.0
2016-03-09 15:10:00,102.29,102.47,102.25,102.35,17365.0,94.3833,94.5493,94.3464,94.4386,17365.0
2016-03-09 15:20:00,102.36,102.59,102.36,102.59,62543.0,94.4478,94.6601,94.4478,94.6601,62543.0
2016-03-09 15:30:00,102.59,102.78,102.52,102.65,23216.0,94.6601,94.8354,94.5955,94.7154,23216.0
2016-03-09 15:40:00,102.61,102.77,102.4,102.45,43551.0,94.6785,94.8262,94.4848,94.5309,43551.0
2016-03-09 15:50:00,102.45,102.52,102.32,102.5,89424.0,94.5309,94.5955,94.4109,94.577,89424.0
2016-03-10 09:30:00,103.0,103.61,102.57,103.15,11730.0,95.0384,95.6012,94.6416,95.1768,11730.0
2016-03-10 09:40:00,103.17,103.29,102.41,103.01,18379.0,95.1952,95.306,94.494,95.0476,18379.0
2016-03-10 09:50:00,103.08,103.33,102.79,103.18,3904.0,95.1122,95.3429,94.8446,95.2045,3904.0
2016-03-10 10:00:00,103.3,103.75,103.22,103.22,20591.0,95.3152,95.7304,95.2414,95.2414,20591.0
2016-03-10 10:10:00,103.17,103.18,102.77,102.77,10259.0,95.1952,95.2045,94.8262,94.8262,10259.0
2016-03-10 10:20:00,102.75,103.13,102.73,102.85,8090.0,94.8077,95.1583,94.7892,94.9,8090.0
2016-03-10 10:30:00,102.93,102.93,102.41,102.8,12170.0,94.9738,94.9738,94.494,94.8538,12170.0
2016-03-10 10:40:00,102.88,103.35,102.88,103.09,4638.0,94.9277,95.3613,94.9277,95.1214,4638.0
2016-03-10 10:50:00,103.19,103.24,102.43,102.43,5000.0,95.2137,95.2598,94.5124,94.5124,5000.0
2016-03-10 11:00:00,102.43,102.6,102.09,102.6,17775.0,94.5124,94.6693,94.1987,94.6693,17775.0
2016-03-10 11:10:00,102.54,102.76,102.4,102.58,11659.0,94.6139,94.8169,94.4848,94.6508,11659.0
2016-03-10 11:20:00,102.51,102.6,102.2,102.4,25856.0,94.5863,94.6693,94.3002,94.4848,25856.0
2016-03-10 11:30:00,102.4,102.73,102.38,102.7,8191.0,94.4848,94.7892,94.4663,94.7616,8191.0
2016-03-10 11:40:00,102.7,103.25,102.7,103.25,10122.0,94.7616,95.2691,94.7616,95.2691,10122.0
2016-03-10 11:50:00,103.3,103.3,103.0,103.09,6320.0,95.3152,95.3152,95.0384,95.1214,6320.0
2016-03-10 12:00:00,103.02,103.12,102.96,103.12,3000.0,95.0568,95.1491,95.0015,95.1491,3000.0
2016-03-10 12:10:00,103.09,103.29,103.06,103.13,10350.0,95.1214,95.306,95.0937,95.1583,10350.0
2016-03-10 12:20:00,103.19,103.28,102.96,103.25,18096.0,95.2137,95.2967,95.0015,95.2691,18096.0
2016-03-10 12:30:00,103.29,103.44,102.85,102.85,8482.0,95.306,95.4444,94.9,94.9,8482.0
2016-03-10 12:40:00,102.8,102.86,102.66,102.79,7307.0,94.8538,94.9092,94.7247,94.8446,7307.0
2016-03-10 12:50:00,102.83,103.06,102.77,102.77,26184.0,94.8815,95.0937,94.8262,94.8262,26184.0
2016-03-10 13:00:00,102.84,102.9,102.67,102.74,10329.0,94.8907,94.9461,94.7339,94.7985,10329.0
2016-03-10 13:10:00,102.71,102.88,102.41,102.62,15913.0,94.7708,94.9277,94.494,94.6878,15913.0
2016-03-10 13:20:00,102.63,102.8,102.56,102.71,10700.0,94.697,94.8538,94.6324,94.7708,10700.0
2016-03-10 13:30:00,102.63,102.96,102.63,102.72,40600.0,94.697,95.0015,94.697,94.78,40600.0
2016-03-10 13:40:00,102.65,102.69,102.5,102.61,7185.0,94.7154,94.7523,94.577,94.6785,7185.0
2016-03-10 13:50:00,102.65,102.9,102.61,102.65,8478.0,94.7154,94.9461,94.6785,94.7154,8478.0
2016-03-10 14:00:00,102.66,102.71,102.04,102.04,14187.0,94.7247,94.7708,94.1526,94.1526,14187.0
2016-03-10 14:10:00,102.03,102.59,101.91,102.54,17510.0,94.1434,94.6601,94.0326,94.6139,17510.0
2016-03-10 14:20:00,102.5,102.86,102.44,102.81,10183.0,94.577,94.9092,94.5217,94.8631,10183.0
2016-03-10 14:30:00,102.84,103.09,102.73,102.93,124019.0,94.8907,95.1214,94.7892,94.9738,124019.0
2016-03-10 14:40:00,102.9,103.49,102.9,103.42,8867.0,94.9461,95.4905,94.9461,95.4259,8867.0
2016-03-10 14:50:00,103.5,103.64,103.48,103.53,10700.0,95.4997,95.6289,95.4813,95.5274,10700.0
2016-03-10 15:00:00,103.59,103.61,103.14,103.2,16240.0,95.5828,95.6012,95.1676,95.2229,16240.0
2016-03-10 15:10:00,103.2,103.39,103.16,103.24,19728.0,95.2229,95.3982,95.186,95.2598,19728.0
2016-03-10 15:20:00,103.2,103.5,103.03,103.36,18247.0,95.2229,95.4997,95.0661,95.3706,18247.0
2016-03-10 15:30:00,103.36,103.45,103.0,103.04,20066.0,95.3706,95.4536,95.0384,95.0753,20066.0
2016-03-10 15:40:00,103.04,103.26,103.02,103.02,36089.0,95.0753,95.2783,95.0568,95.0568,36089.0
2016-03-10 15:50:00,103.04,103.24,102.94,103.24,80922.0,95.0753,95.2598,94.983,95.2598,80922.0
2016-03-11 09:30:00,104.2,104.22,103.98,104.1,13338.0,96.1456,96.1641,95.9426,96.0534,13338.0
2016-03-11 09:40:00,103.96,104.15,103.66,104.03,10691.0,95.9242,96.0995,95.6474,95.9888,10691.0
2016-03-11 09:50:00,104.09,104.39,103.92,103.92,6426.0,96.0441,96.3209,95.8873,95.8873,6426.0
2016-03-11 10:00:00,103.8,103.96,103.61,103.65,13457.0,95.7765,95.9242,95.6012,95.6381,13457.0
2016-03-11 10:10:00,103.63,103.95,103.47,103.47,5765.0,95.6197,95.9149,95.472,95.472,5765.0
2016-03-11 10:20:00,103.47,103.47,102.94,103.11,14310.0,95.472,95.472,94.983,95.1399,14310.0
2016-03-11 10:30:00,103.16,103.86,103.16,103.66,5743.0,95.186,95.8319,95.186,95.6474,5743.0
2016-03-11 10:40:00,103.83,104.21,103.83,104.02,8847.0,95.8042,96.1548,95.8042,95.9795,8847.0
2016-03-11 10:50:00,103.99,104.09,103.75,103.85,8571.0,95.9519,96.0441,95.7304,95.8227,8571.0
2016-03-11 11:00:00,103.88,104.15,103.86,104.12,12442.0,95.8504,96.0995,95.8319,96.0718,12442.0
2016-03-11 11:10:00,104.14,104.17,103.88,103.97,10997.0,96.0903,96.1179,95.8504,95.9334,10997.0
2016-03-11 11:20:00,104.06,104.1,103.93,104.01,9104.0,96.0164,96.0534,95.8965,95.9703,9104.0
2016-03-11 11:30:00,103.98,104.19,103.92,104.1,8237.0,95.9426,96.1364,95.8873,96.0534,8237.0
2016-03-11 11:40:00,104.12,104.22,104.0,104.12,8886.0,96.0718,96.1641,95.9611,96.0718,8886.0
2016-03-11 11:50:00,104.06,104.17,103.99,104.05,11095.0,96.0164,96.1179,95.9519,96.0072,11095.0
2016-03-11 12:00:00,104.08,104.33,104.02,104.3,20861.0,96.0349,96.2656,95.9795,96.2379,20861.0
2016-03-11 12:10:00,104.29,104.3,104.16,104.29,7270.0,96.2287,96.2379,96.1087,96.2287,7270.0
2016-03-11 12:20:00,104.29,104.5,104.29,104.31,3400.0,96.2287,96.4224,96.2287,96.2471,3400.0
2016-03-11 12:30:00,104.33,104.5,104.31,104.34,11635.0,96.2656,96.4224,96.2471,96.2748,11635.0
2016-03-11 12:40:00,104.34,104.35,104.16,104.25,6569.0,96.2748,96.284,96.1087,96.1918,6569.0
2016-03-11 12:50:00,104.32,104.43,104.29,104.33,3331.0,96.2563,96.3578,96.2287,96.2656,3331.0
2016-03-11 13:00:00,104.36,104.59,104.32,104.51,13255.0,96.2933,96.5055,96.2563,96.4317,13255.0
2016-03-11 13:10:00,104.55,104.67,104.42,104.45,21223.0,96.4686,96.5793,96.3486,96.3763,21223.0
2016-03-11 13:20:00,104.44,104.51,104.42,104.45,4189.0,96.3671,96.4317,96.3486,96.3763,4189.0
2016-03-11 13:30:00,104.48,104.66,104.48,104.6,21486.0,96.404,96.5701,96.404,96.5147,21486.0
2016-03-11 13:40:00,104.63,104.66,104.21,104.38,10522.0,96.5424,96.5701,96.1548,96.3117,10522.0
2016-03-11 13:50:00,104.31,104.6,104.31,104.45,9623.0,96.2471,96.5147,96.2471,96.3763,9623.0
2016-03-11 14:00:00,104.42,104.53,104.36,104.46,12632.0,96.3486,96.4501,96.2933,96.3855,12632.0
2016-03-11 14:10:00,104.48,104.64,104.47,104.48,14815.0,96.404,96.5516,96.3948,96.404,14815.0
2016-03-11 14:20:00,104.51,104.52,104.33,104.38,4344.0,96.4317,96.4409,96.2656,96.3117,4344.0
2016-03-11 14:30:00,104.31,104.43,104.22,104.22,15887.0,96.2471,96.3578,96.1641,96.1641,15887.0
2016-03-11 14:40:00,104.18,104.46,104.13,104.34,8488.0,96.1272,96.3855,96.081,96.2748,8488.0
2016-03-11 14:50:00,104.36,104.44,104.13,104.14,14924.0,96.2933,96.3671,96.081,96.0903,14924.0
2016-03-11 15:00:00,104.12,104.45,104.08,104.43,18498.0,96.0718,96.3763,96.0349,96.3578,18498.0
2016-03-11 15:10:00,104.4,104.55,104.4,104.54,12251.0,96.3302,96.4686,96.3302,96.4593,12251.0
2016-03-11 15:20:00,104.54,104.6,104.4,104.4,14182.0,96.4593,96.5147,96.3302,96.3302,14182.0
2016-03-11 15:30:00,104.4,104.44,104.13,104.23,21171.0,96.3302,96.3671,96.081,96.1733,21171.0
2016-03-11 15:40:00,104.28,104.42,104.2,104.22,42730.0,96.2194,96.3486,96.1456,96.1641,42730.0
2016-03-11 15:50:00,104.23,104.27,104.05,104.1,91965.0,96.1733,96.2102,96.0072,96.0534,91965.0
2016-03-14 09:30:00,103.98,104.09,103.14,103.58,7582.0,95.9426,96.0441,95.1676,95.5735,7582.0
2016-03-14 09:40:00,103.45,103.94,103.26,103.44,6879.0,95.4536,95.9057,95.2783,95.4444,6879.0
2016-03-14 09:50:00,103.49,103.54,102.92,103.03,8869.0,95.4905,95.5366,94.9646,95.0661,8869.0
2016-03-14 10:00:00,103.03,103.18,102.69,102.81,7916.0,95.0661,95.2045,94.7523,94.8631,7916.0
2016-03-14 10:10:00,102.91,103.42,102.9,103.3,14343.0,94.9553,95.4259,94.9461,95.3152,14343.0
2016-03-14 10:20:00,103.29,103.63,103.22,103.52,8090.0,95.306,95.6197,95.2414,95.5182,8090.0
2016-03-14 10:30:00,103.51,103.97,103.4,103.69,10527.0,95.509,95.9334,95.4075,95.675,10527.0
2016-03-14 10:40:00,103.63,104.24,103.6,104.03,10028.0,95.6197,96.1825,95.592,95.9888,10028.0
2016-03-14 10:50:00,104.01,104.33,103.89,104.11,13940.0,95.9703,96.2656,95.8596,96.0626,13940.0
2016-03-14 11:00:00,104.12,104.16,103.8,104.0,6536.0,96.0718,96.1087,95.7765,95.9611,6536.0
2016-03-14 11:10:00,103.95,104.36,103.91,104.36,8198.0,95.9149,96.2933,95.878,96.2933,8198.0
2016-03-14 11:20:00,104.32,104.32,103.87,103.97,14813.0,96.2563,96.2563,95.8411,95.9334,14813.0
2016-03-14 11:30:00,103.99,104.01,103.56,103.75,10191.0,95.9519,95.9703,95.5551,95.7304,10191.0
2016-03-14 11:40:00,103.8,103.82,103.51,103.74,16883.0,95.7765,95.795,95.509,95.7212,16883.0
2016-03-14 11:50:00,103.8,103.89,103.55,103.67,8200.0,95.7765,95.8596,95.5459,95.6566,8200.0
2016-03-14 12:00:00,103.62,103.73,103.35,103.73,20853.0,95.6105,95.712,95.3613,95.712,20853.0
2016-03-14 12:10:00,103.76,103.81,103.64,103.76,15808.0,95.7396,95.7858,95.6289,95.7396,15808.0
2016-03-14 12:20:00,103.79,103.79,103.38,103.48,25845.0,95.7673,95.7673,95.389,95.4813,25845.0
2016-03-14 12:30:00,103.44,103.57,103.34,103.47,16554.0,95.4444,95.5643,95.3521,95.472,16554.0
2016-03-14 12:40:00,103.47,103.58,103.38,103.42,29879.0,95.472,95.5735,95.389,95.4259,29879.0
2016-03-14 12:50:00,103.49,103.5,103.29,103.47,3929.0,95.4905,95.4997,95.306,95.472,3929.0
2016-03-14 13:00:00,103.43,103.52,103.4,103.41,4300.0,95.4351,95.5182,95.4075,95.4167,4300.0
2016-03-14 13:10:00,103.45,103.47,103.15,103.31,18213.0,95.4536,95.472,95.1768,95.3244,18213.0
2016-03-14 13:20:00,103.36,103.45,103.29,103.33,13957.0,95.3706,95.4536,95.306,95.3429,13957.0
2016-03-14 13:30:00,103.29,103.45,103.28,103.3,3854.0,95.306,95.4536,95.2967,95.3152,3854.0
2016-03-14 13:40:00,103.33,103.38,102.97,102.99,17672.0,95.3429,95.389,95.0107,95.0292,17672.0
2016-03-14 13:50:00,102.98,103.1,102.93,102.98,5896.0,95.0199,95.1306,94.9738,95.0199,5896.0
2016-03-14 14:00:00,103.0,103.17,102.92,103.02,12043.0,95.0384,95.1952,94.9646,95.0568,12043.0
2016-03-14 14:10:00,103.01,103.15,102.98,103.04,14223.0,95.0476,95.1768,95.0199,95.0753,14223.0
2016-03-14 14:20:00,103.04,103.1,102.89,103.08,12055.0,95.0753,95.1306,94.9369,95.1122,12055.0
2016-03-14 14:30:00,103.06,103.13,103.0,103.05,9456.0,95.0937,95.1583,95.0384,95.0845,9456.0
2016-03-14 14:40:00,103.06,103.32,103.04,103.29,15158.0,95.0937,95.3336,95.0753,95.306,15158.0
2016-03-14 14:50:00,103.29,103.32,102.88,103.01,26796.0,95.306,95.3336,94.9277,95.0476,26796.0
2016-03-14 15:00:00,103.06,103.53,103.01,103.51,13377.0,95.0937,95.5274,95.0476,95.509,13377.0
2016-03-14 15:10:00,103.51,103.66,103.43,103.52,16541.0,95.509,95.6474,95.4351,95.5182,16541.0
2016-03-14 15:20:00,103.62,103.97,103.54,103.93,9803.0,95.6105,95.9334,95.5366,95.8965,9803.0
2016-03-14 15:30:00,103.92,103.92,103.75,103.83,22016.0,95.8873,95.8873,95.7304,95.8042,22016.0
2016-03-14 15:40:00,103.83,103.95,103.74,103.76,18528.0,95.8042,95.9149,95.7212,95.7396,18528.0
2016-03-14 15:50:00,103.73,103.82,103.63,103.75,72328.0,95.712,95.795,95.6197,95.7304,72328.0
2016-03-15 09:30:00,102.83,102.97,102.3,102.97,20961.0,94.8815,95.0107,94.3925,95.0107,20961.0
2016-03-15 09:40:00,102.81,103.42,102.73,103.19,6998.0,94.8631,95.4259,94.7892,95.2137,6998.0
2016-03-15 09:50:00,103.11,103.21,102.97,102.97,3238.0,95.1399,95.2321,95.0107,95.0107,3238.0
2016-03-15 10:00:00,102.79,103.33,102.76,103.22,11323.0,94.8446,95.3429,94.8169,95.2414,11323.0
2016-03-15 10:10:00,103.18,103.58,103.15,103.49,14598.0,95.2045,95.5735,95.1768,95.4905,14598.0
2016-03-15 10:20:00,103.38,104.12,103.38,104.12,5578.0,95.389,96.0718,95.389,96.0718,5578.0
2016-03-15 10:30:00,104.08,104.26,103.94,104.04,17801.0,96.0349,96.201,95.9057,95.998,17801.0
2016-03-15 10:40:00,103.97,104.08,103.75,103.92,16875.0,95.9334,96.0349,95.7304,95.8873,16875.0
2016-03-15 10:50:00,103.82,104.14,103.78,103.97,10329.0,95.795,96.0903,95.7581,95.9334,10329.0
2016-03-15 11:00:00,103.93,103.99,103.64,103.64,9300.0,95.8965,95.9519,95.6289,95.6289,9300.0
2016-03-15 11:10:00,103.59,103.67,103.34,103.34,4400.0,95.5828,95.6566,95.3521,95.3521,4400.0
2016-03-15 11:20:00,103.42,103.52,103.31,103.35,22340.0,95.4259,95.5182,95.3244,95.3613,22340.0
2016-03-15 11:30:00,103.35,103.5,103.3,103.42,31387.0,95.3613,95.4997,95.3152,95.4259,31387.0
2016-03-15 11:40:00,103.4,103.46,103.31,103.33,18354.0,95.4075,95.4628,95.3244,95.3429,18354.0
2016-03-15 11:50:00,103.31,103.61,103.26,103.29,10448.0,95.3244,95.6012,95.2783,95.306,10448.0
2016-03-15 12:00:00,103.23,103.36,103.12,103.33,15652.0,95.2506,95.3706,95.1491,95.3429,15652.0
2016-03-15 12:10:00,103.44,103.52,103.34,103.42,6756.0,95.4444,95.5182,95.3521,95.4259,6756.0
2016-03-15 12:20:00,103.52,103.68,103.44,103.56,11479.0,95.5182,95.6658,95.4444,95.5551,11479.0
2016-03-15 12:30:00,103.58,103.68,103.43,103.43,5850.0,95.5735,95.6658,95.4351,95.4351,5850.0
2016-03-15 12:40:00,103.48,103.48,103.33,103.36,6409.0,95.4813,95.4813,95.3429,95.3706,6409.0
2016-03-15 12:50:00,103.34,103.43,103.25,103.43,4622.0,95.3521,95.4351,95.2691,95.4351,4622.0
2016-03-15 13:00:00,103.32,103.39,103.09,103.19,16519.0,95.3336,95.3982,95.1214,95.2137,16519.0
2016-03-15 13:10:00,103.2,103.33,103.12,103.13,19453.0,95.2229,95.3429,95.1491,95.1583,19453.0
2016-03-15 13:20:00,103.21,103.33,103.15,103.28,13124.0,95.2321,95.3429,95.1768,95.2967,13124.0
2016-03-15 13:30:00,103.24,103.29,103.21,103.29,8004.0,95.2598,95.306,95.2321,95.306,8004.0
2016-03-15 13:40:00,103.27,103.3,103.1,103.15,11424.0,95.2875,95.3152,95.1306,95.1768,11424.0
2016-03-15 13:50:00,103.13,103.27,103.13,103.25,9996.0,95.1583,95.2875,95.1583,95.2691,9996.0
2016-03-15 14:00:00,103.23,103.23,103.11,103.12,10619.0,95.2506,95.2506,95.1399,95.1491,10619.0
2016-03-15 14:10:00,103.17,103.23,103.12,103.18,17930.0,95.1952,95.2506,95.1491,95.2045,17930.0
2016-03-15 14:20:00,103.16,103.22,103.06,103.07,31843.0,95.186,95.2414,95.0937,95.103,31843.0
2016-03-15 14:30:00,103.11,103.17,103.02,103.09,15815.0,95.1399,95.1952,95.0568,95.1214,15815.0
2016-03-15 14:40:00,103.07,103.1,103.03,103.06,10229.0,95.103,95.1306,95.0661,95.0937,10229.0
2016-03-15 14:50:00,103.09,103.14,103.06,103.12,10271.0,95.1214,95.1676,95.0937,95.1491,10271.0
2016-03-15 15:00:00,103.12,103.25,103.07,103.23,21090.0,95.1491,95.2691,95.103,95.2506,21090.0
2016-03-15 15:10:00,103.2,103.34,103.19,103.29,20527.0,95.2229,95.3521,95.2137,95.306,20527.0
2016-03-15 15:20:00,103.3,103.34,103.23,103.27,41422.0,95.3152,95.3521,95.2506,95.2875,41422.0
2016-03-15 15:30:00,103.29,103.3,103.17,103.23,26885.0,95.306,95.3152,95.1952,95.2506,26885.0
2016-03-15 15:40:00,103.26,103.31,103.2,103.26,18654.0,95.2783,95.3244,95.2229,95.2783,18654.0
2016-03-15 15:50:00,103.25,103.56,103.19,103.52,78856.0,95.2691,95.5551,95.2137,95.5182,78856.0
2016-03-16 09:30:00,103.31,103.53,103.04,103.22,30932.0,95.3244,95.5274,95.0753,95.2414,30932.0
2016-03-16 09:40:00,103.14,103.15,102.84,102.98,16595.0,95.1676,95.1768,94.8907,95.0199,16595.0
2016-03-16 09:50:00,103.17,103.22,102.72,102.82,11147.0,95.1952,95.2414,94.78,94.8723,11147.0
2016-03-16 10:00:00,102.94,103.2,102.83,103.0,14612.0,94.983,95.2229,94.8815,95.0384,14612.0
2016-03-16 10:10:00,103.08,103.14,102.85,102.95,23835.0,95.1122,95.1676,94.9,94.9922,23835.0
2016-03-16 10:20:00,102.95,103.02,102.82,102.95,6605.0,94.9922,95.0568,94.8723,94.9922,6605.0
2016-03-16 10:30:00,103.0,103.08,102.77,102.92,12665.0,95.0384,95.1122,94.8262,94.9646,12665.0
2016-03-16 10:40:00,103.04,103.04,102.81,102.87,5479.0,95.0753,95.0753,94.8631,94.9184,5479.0
2016-03-16 10:50:00,102.97,103.07,102.92,103.03,9274.0,95.0107,95.103,94.9646,95.0661,9274.0
2016-03-16 11:00:00,103.13,103.13,102.96,103.05,5650.0,95.1583,95.1583,95.0015,95.0845,5650.0
2016-03-16 11:10:00,103.13,103.21,102.96,103.02,20578.0,95.1583,95.2321,95.0015,95.0568,20578.0
2016-03-16 11:20:00,103.09,103.14,102.9,103.12,11546.0,95.1214,95.1676,94.9461,95.1491,11546.0
2016-03-16 11:30:00,103.14,103.15,102.97,103.02,8183.0,95.1676,95.1768,95.0107,95.0568,8183.0
2016-03-16 11:40:00,102.97,103.06,102.94,103.0,3145.0,95.0107,95.0937,94.983,95.0384,3145.0
2016-03-16 11:50:00,102.98,103.05,102.89,102.91,12200.0,95.0199,95.0845,94.9369,94.9553,12200.0
2016-03-16 12:00:00,103.0,103.0,102.85,102.95,4600.0,95.0384,95.0384,94.9,94.9922,4600.0
2016-03-16 12:10:00,102.95,103.01,102.85,102.89,7143.0,94.9922,95.0476,94.9,94.9369,7143.0
2016-03-16 12:20:00,102.89,102.95,102.84,102.84,2734.0,94.9369,94.9922,94.8907,94.8907,2734.0
2016-03-16 12:30:00,102.95,102.95,102.86,102.95,1966.0,94.9922,94.9922,94.9092,94.9922,1966.0
2016-03-16 12:40:00,102.96,102.97,102.84,102.85,6070.0,95.0015,95.0107,94.8907,94.9,6070.0
2016-03-16 12:50:00,102.87,103.07,102.86,103.0,12400.0,94.9184,95.103,94.9092,95.0384,12400.0
2016-03-16 13:00:00,103.05,103.13,102.88,102.97,11361.0,95.0845,95.1583,94.9277,95.0107,11361.0
2016-03-16 13:10:00,102.98,102.99,102.78,102.92,8641.0,95.0199,95.0292,94.8354,94.9646,8641.0
2016-03-16 13:20:00,102.93,103.01,102.9,102.9,1800.0,94.9738,95.0476,94.9461,94.9461,1800.0
2016-03-16 13:30:00,102.88,102.96,102.82,102.82,17300.0,94.9277,95.0015,94.8723,94.8723,17300.0
2016-03-16 13:40:00,102.82,102.87,102.66,102.67,26595.0,94.8723,94.9184,94.7247,94.7339,26595.0
2016-03-16 13:50:00,102.7,102.7,102.46,102.54,2500.0,94.7616,94.7616,94.5401,94.6139,2500.0
2016-03-16 14:00:00,102.59,103.4,102.57,102.88,54274.0,94.6601,95.4075,94.6416,94.9277,54274.0
2016-03-16 14:10:00,102.87,102.91,102.52,102.76,28553.0,94.9184,94.9553,94.5955,94.8169,28553.0
2016-03-16 14:20:00,102.72,103.29,102.68,103.29,50998.0,94.78,95.306,94.7431,95.306,50998.0
2016-03-16 14:30:00,103.2,103.39,103.06,103.34,43580.0,95.2229,95.3982,95.0937,95.3521,43580.0
2016-03-16 14:40:00,103.29,103.53,103.27,103.44,34246.0,95.306,95.5274,95.2875,95.4444,34246.0
2016-03-16 14:50:00,103.48,103.51,103.19,103.23,16426.0,95.4813,95.509,95.2137,95.2506,16426.0
2016-03-16 15:00:00,103.19,103.5,103.16,103.46,20742.0,95.2137,95.4997,95.186,95.4628,20742.0
2016-03-16 15:10:00,103.54,103.58,103.36,103.47,36903.0,95.5366,95.5735,95.3706,95.472,36903.0
2016-03-16 15:20:00,103.52,103.54,103.3,103.45,12607.0,95.5182,95.5366,95.3152,95.4536,12607.0
2016-03-16 15:30:00,103.46,103.74,103.42,103.6,38959.0,95.4628,95.7212,95.4259,95.592,38959.0
2016-03-16 15:40:00,103.67,103.67,103.47,103.5,76396.0,95.6566,95.6566,95.472,95.4997,76396.0
2016-03-16 15:50:00,103.5,103.6,103.46,103.58,89871.0,95.4997,95.592,95.4628,95.5735,89871.0
2016-03-17 09:30:00,103.22,103.98,103.22,103.56,19369.0,95.2414,95.9426,95.2414,95.5551,19369.0
2016-03-17 09:40:00,103.56,103.57,103.04,103.49,9297.0,95.5551,95.5643,95.0753,95.4905,9297.0
2016-03-17 09:50:00,103.59,103.79,103.45,103.48,8000.0,95.5828,95.7673,95.4536,95.4813,8000.0
2016-03-17 10:00:00,103.59,103.74,103.42,103.74,17167.0,95.5828,95.7212,95.4259,95.7212,17167.0
2016-03-17 10:10:00,103.7,103.77,103.45,103.76,17224.0,95.6843,95.7489,95.4536,95.7396,17224.0
2016-03-17 10:20:00,103.61,103.8,103.5,103.62,16734.0,95.6012,95.7765,95.4997,95.6105,16734.0
2016-03-17 10:30:00,103.57,104.0,103.53,104.0,18923.0,95.5643,95.9611,95.5274,95.9611,18923.0
2016-03-17 10:40:00,104.01,104.15,103.91,104.11,15569.0,95.9703,96.0995,95.878,96.0626,15569.0
2016-03-17 10:50:00,104.11,104.49,104.11,104.44,14408.0,96.0626,96.4132,96.0626,96.3671,14408.0
2016-03-17 11:00:00,104.52,104.72,104.47,104.48,73965.0,96.4409,96.6254,96.3948,96.404,73965.0
2016-03-17 11:10:00,104.57,104.83,104.57,104.74,11806.0,96.487,96.7269,96.487,96.6439,11806.0
2016-03-17 11:20:00,104.75,104.92,104.61,104.61,7562.0,96.6531,96.81,96.5239,96.5239,7562.0
2016-03-17 11:30:00,104.7,104.85,104.6,104.72,12129.0,96.607,96.7454,96.5147,96.6254,12129.0
2016-03-17 11:40:00,104.69,104.83,104.63,104.65,8727.0,96.5977,96.7269,96.5424,96.5608,8727.0
2016-03-17 11:50:00,104.73,104.87,104.62,104.62,22996.0,96.6347,96.7638,96.5332,96.5332,22996.0
2016-03-17 12:00:00,104.76,104.78,104.59,104.7,9483.0,96.6623,96.6808,96.5055,96.607,9483.0
2016-03-17 12:10:00,104.65,104.77,104.57,104.64,7503.0,96.5608,96.6716,96.487,96.5516,7503.0
2016-03-17 12:20:00,104.67,104.78,104.66,104.74,11523.0,96.5793,96.6808,96.5701,96.6439,11523.0
2016-03-17 12:30:00,104.81,104.88,104.71,104.8,13385.0,96.7085,96.7731,96.6162,96.6992,13385.0
2016-03-17 12:40:00,104.84,104.98,104.71,104.91,12838.0,96.7362,96.8653,96.6162,96.8007,12838.0
2016-03-17 12:50:00,104.9,105.15,104.9,105.15,8210.0,96.7915,97.0222,96.7915,97.0222,8210.0
2016-03-17 13:00:00,105.2,105.27,104.95,105.0,7079.0,97.0683,97.1329,96.8376,96.8838,7079.0
2016-03-17 13:10:00,105.03,105.13,104.97,105.12,3800.0,96.9115,97.0037,96.8561,96.9945,3800.0
2016-03-17 13:20:00,105.12,105.26,104.96,105.0,6631.0,96.9945,97.1237,96.8469,96.8838,6631.0
2016-03-17 13:30:00,104.91,105.11,104.86,105.05,8930.0,96.8007,96.9853,96.7546,96.9299,8930.0
2016-03-17 13:40:00,105.0,105.12,104.92,105.1,16127.0,96.8838,96.9945,96.81,96.9761,16127.0
2016-03-17 13:50:00,105.07,105.09,104.93,104.99,14087.0,96.9484,96.9668,96.8192,96.8746,14087.0
2016-03-17 14:00:00,105.01,105.16,104.95,105.13,7317.0,96.893,97.0314,96.8376,97.0037,7317.0
2016-03-17 14:10:00,105.18,105.26,105.05,105.11,11698.0,97.0499,97.1237,96.9299,96.9853,11698.0
2016-03-17 14:20:00,105.16,105.19,105.05,105.12,14076.0,97.0314,97.0591,96.9299,96.9945,14076.0
2016-03-17 14:30:00,105.11,105.15,105.03,105.04,10886.0,96.9853,97.0222,96.9115,96.9207,10886.0
2016-03-17 14:40:00,105.09,105.19,105.02,105.05,9115.0,96.9668,97.0591,96.9022,96.9299,9115.0
2016-03-17 14:50:00,105.09,105.16,105.01,105.04,10799.0,96.9668,97.0314,96.893,96.9207,10799.0
2016-03-17 15:00:00,105.05,105.2,105.04,105.07,20883.0,96.9299,97.0683,96.9207,96.9484,20883.0
2016-03-17 15:10:00,105.09,105.09,104.85,104.89,36995.0,96.9668,96.9668,96.7454,96.7823,36995.0
2016-03-17 15:20:00,104.9,104.99,104.79,104.83,104580.0,96.7915,96.8746,96.69,96.7269,104580.0
2016-03-17 15:30:00,104.82,104.91,104.74,104.86,43667.0,96.7177,96.8007,96.6439,96.7546,43667.0
2016-03-17 15:40:00,104.87,104.87,104.64,104.68,67168.0,96.7638,96.7638,96.5516,96.5885,67168.0
2016-03-17 15:50:00,104.68,104.75,104.58,104.69,76476.0,96.5885,96.6531,96.4962,96.5977,76476.0
2016-03-18 09:30:00,104.92,105.0,104.69,104.78,156258.0,96.81,96.8838,96.5977,96.6808,156258.0
2016-03-18 09:40:00,104.71,105.0,104.65,104.72,33177.0,96.6162,96.8838,96.5608,96.6254,33177.0
2016-03-18 09:50:00,104.75,105.0,104.57,104.97,29483.0,96.6531,96.8838,96.487,96.8561,29483.0
2016-03-18 10:00:00,104.98,105.0,104.72,104.97,25350.0,96.8653,96.8838,96.6254,96.8561,25350.0
2016-03-18 10:10:00,104.98,105.0,104.84,104.84,13604.0,96.8653,96.8838,96.7362,96.7362,13604.0
2016-03-18 10:20:00,104.84,105.0,104.64,104.73,14925.0,96.7362,96.8838,96.5516,96.6347,14925.0
2016-03-18 10:30:00,104.7,104.9,104.64,104.71,25743.0,96.607,96.7915,96.5516,96.6162,25743.0
2016-03-18 10:40:00,104.72,104.92,104.69,104.85,21003.0,96.6254,96.81,96.5977,96.7454,21003.0
2016-03-18 10:50:00,104.8,105.02,104.75,105.0,7563.0,96.6992,96.9022,96.6531,96.8838,7563.0
2016-03-18 11:00:00,104.99,105.0,104.94,105.0,36886.0,96.8746,96.8838,96.8284,96.8838,36886.0
2016-03-18 11:10:00,104.99,105.27,104.98,105.19,25920.0,96.8746,97.1329,96.8653,97.0591,25920.0
2016-03-18 11:20:00,105.19,105.2,104.99,105.04,21300.0,97.0591,97.0683,96.8746,96.9207,21300.0
2016-03-18 11:30:00,105.16,105.32,105.1,105.18,22416.0,97.0314,97.179,96.9761,97.0499,22416.0
2016-03-18 11:40:00,105.2,105.34,105.14,105.14,33101.0,97.0683,97.1975,97.013,97.013,33101.0
2016-03-18 11:50:00,105.14,105.25,105.1,105.2,12476.0,97.013,97.1145,96.9761,97.0683,12476.0
2016-03-18 12:00:00,105.21,105.3,105.18,105.19,10134.0,97.0776,97.1606,97.0499,97.0591,10134.0
2016-03-18 12:10:00,105.19,105.27,105.1,105.14,9073.0,97.0591,97.1329,96.9761,97.013,9073.0
2016-03-18 12:20:00,105.2,105.31,105.17,105.22,14913.0,97.0683,97.1698,97.0406,97.0868,14913.0
2016-03-18 12:30:00,105.2,105.27,105.16,105.27,6025.0,97.0683,97.1329,97.0314,97.1329,6025.0
2016-03-18 12:40:00,105.27,105.29,105.13,105.2,24960.0,97.1329,97.1514,97.0037,97.0683,24960.0
2016-03-18 12:50:00,105.18,105.26,105.15,105.21,9687.0,97.0499,97.1237,97.0222,97.0776,9687.0
2016-03-18 13:00:00,105.21,105.37,105.16,105.25,20560.0,97.0776,97.2252,97.0314,97.1145,20560.0
2016-03-18 13:10:00,105.25,105.28,105.13,105.19,15717.0,97.1145,97.1421,97.0037,97.0591,15717.0
2016-03-18 13:20:00,105.24,105.31,105.19,105.24,12503.0,97.1052,97.1698,97.0591,97.1052,12503.0
2016-03-18 13:30:00,105.24,105.26,105.08,105.15,10822.0,97.1052,97.1237,96.9576,97.0222,10822.0
2016-03-18 13:40:00,105.18,105.28,105.08,105.22,8672.0,97.0499,97.1421,96.9576,97.0868,8672.0
2016-03-18 13:50:00,105.25,105.25,105.11,105.21,12580.0,97.1145,97.1145,96.9853,97.0776,12580.0
2016-03-18 14:00:00,105.2,105.26,105.13,105.13,11175.0,97.0683,97.1237,97.0037,97.0037,11175.0
2016-03-18 14:10:00,105.13,105.23,105.11,105.17,6079.0,97.0037,97.096,96.9853,97.0406,6079.0
2016-03-18 14:20:00,105.18,105.24,105.13,105.21,19003.0,97.0499,97.1052,97.0037,97.0776,19003.0
2016-03-18 14:30:00,105.21,105.25,105.15,105.2,23636.0,97.0776,97.1145,97.0222,97.0683,23636.0
2016-03-18 14:40:00,105.18,105.29,105.14,105.26,19890.0,97.0499,97.1514,97.013,97.1237,19890.0
2016-03-18 14:50:00,105.27,105.27,105.16,105.17,8758.0,97.1329,97.1329,97.0314,97.0406,8758.0
2016-03-18 15:00:00,105.21,105.37,105.2,105.34,15231.0,97.0776,97.2252,97.0683,97.1975,15231.0
2016-03-18 15:10:00,105.37,105.61,105.34,105.45,32889.0,97.2252,97.4466,97.1975,97.299,32889.0
2016-03-18 15:20:00,105.42,105.45,105.27,105.41,40177.0,97.2713,97.299,97.1329,97.2621,40177.0
2016-03-18 15:30:00,105.45,105.65,105.4,105.59,23818.0,97.299,97.4835,97.2529,97.4282,23818.0
2016-03-18 15:40:00,105.58,105.69,105.46,105.55,43748.0,97.419,97.5204,97.3082,97.3913,43748.0
2016-03-18 15:50:00,105.56,105.58,105.39,105.41,118102.0,97.4005,97.419,97.2436,97.2621,118102.0
2016-03-21 09:30:00,105.42,105.42,104.76,104.93,9686.0,97.2713,97.2713,96.6623,96.8192,9686.0
2016-03-21 09:40:00,104.93,105.46,104.93,105.43,21016.0,96.8192,97.3082,96.8192,97.2805,21016.0
2016-03-21 09:50:00,105.32,105.32,104.68,105.07,11075.0,97.179,97.179,96.5885,96.9484,11075.0
2016-03-21 10:00:00,105.09,105.13,104.82,104.99,26026.0,96.9668,97.0037,96.7177,96.8746,26026.0
2016-03-21 10:10:00,105.02,105.22,104.98,105.05,37420.0,96.9022,97.0868,96.8653,96.9299,37420.0
2016-03-21 10:20:00,105.01,105.16,104.96,104.97,19467.0,96.893,97.0314,96.8469,96.8561,19467.0
2016-03-21 10:30:00,104.97,104.98,104.77,104.82,14315.0,96.8561,96.8653,96.6716,96.7177,14315.0
2016-03-21 10:40:00,104.8,104.92,104.66,104.79,10709.0,96.6992,96.81,96.5701,96.69,10709.0
2016-03-21 10:50:00,104.7,104.8,104.43,104.43,12200.0,96.607,96.6992,96.3578,96.3578,12200.0
2016-03-21 11:00:00,104.41,104.73,104.38,104.73,16920.0,96.3394,96.6347,96.3117,96.6347,16920.0
2016-03-21 11:10:00,104.6,105.01,104.6,104.94,16450.0,96.5147,96.893,96.5147,96.8284,16450.0
2016-03-21 11:20:00,104.95,105.19,104.9,105.09,4100.0,96.8376,97.0591,96.7915,96.9668,4100.0
2016-03-21 11:30:00,105.08,105.15,104.81,104.88,6200.0,96.9576,97.0222,96.7085,96.7731,6200.0
2016-03-21 11:40:00,104.84,104.95,104.77,104.89,8865.0,96.7362,96.8376,96.6716,96.7823,8865.0
2016-03-21 11:50:00,104.83,105.08,104.78,104.86,5568.0,96.7269,96.9576,96.6808,96.7546,5568.0
2016-03-21 12:00:00,104.83,105.1,104.78,105.1,4628.0,96.7269,96.9761,96.6808,96.9761,4628.0
2016-03-21 12:10:00,105.14,105.22,104.93,105.07,3822.0,97.013,97.0868,96.8192,96.9484,3822.0
2016-03-21 12:20:00,105.08,105.14,104.99,105.05,2785.0,96.9576,97.013,96.8746,96.9299,2785.0
2016-03-21 12:30:00,105.08,105.17,105.01,105.08,10174.0,96.9576,97.0406,96.893,96.9576,10174.0
2016-03-21 12:40:00,105.06,105.1,104.89,104.94,3470.0,96.9391,96.9761,96.7823,96.8284,3470.0
2016-03-21 12:50:00,104.92,104.99,104.87,104.87,4525.0,96.81,96.8746,96.7638,96.7638,4525.0
2016-03-21 13:00:00,104.95,105.01,104.88,104.88,3019.0,96.8376,96.893,96.7731,96.7731,3019.0
2016-03-21 13:10:00,104.87,104.92,104.66,104.8,6049.0,96.7638,96.81,96.5701,96.6992,6049.0
2016-03-21 13:20:00,104.63,104.84,104.63,104.83,2750.0,96.5424,96.7362,96.5424,96.7269,2750.0
2016-03-21 13:30:00,104.84,104.87,104.69,104.76,3407.0,96.7362,96.7638,96.5977,96.6623,3407.0
2016-03-21 13:40:00,104.71,104.8,104.65,104.69,5609.0,96.6162,96.6992,96.5608,96.5977,5609.0
2016-03-21 13:50:00,104.7,104.76,104.64,104.74,11349.0,96.607,96.6623,96.5516,96.6439,11349.0
2016-03-21 14:00:00,104.74,104.88,104.7,104.87,5920.0,96.6439,96.7731,96.607,96.7638,5920.0
2016-03-21 14:10:00,104.87,104.93,104.76,104.93,6577.0,96.7638,96.8192,96.6623,96.8192,6577.0
2016-03-21 14:20:00,104.88,104.95,104.83,104.9,7285.0,96.7731,96.8376,96.7269,96.7915,7285.0
2016-03-21 14:30:00,104.92,104.93,104.81,104.88,4929.0,96.81,96.8192,96.7085,96.7731,4929.0
2016-03-21 14:40:00,104.88,104.93,104.78,104.82,5868.0,96.7731,96.8192,96.6808,96.7177,5868.0
2016-03-21 14:50:00,104.85,104.94,104.81,104.92,4250.0,96.7454,96.8284,96.7085,96.81,4250.0
2016-03-21 15:00:00,104.94,104.95,104.81,104.94,14664.0,96.8284,96.8376,96.7085,96.8284,14664.0
2016-03-21 15:10:00,104.93,104.96,104.81,104.85,6700.0,96.8192,96.8469,96.7085,96.7454,6700.0
2016-03-21 15:20:00,104.84,104.96,104.8,104.94,9922.0,96.7362,96.8469,96.6992,96.8284,9922.0
2016-03-21 15:30:00,104.93,104.98,104.79,104.94,14295.0,96.8192,96.8653,96.69,96.8284,14295.0
2016-03-21 15:40:00,104.92,105.04,104.89,104.98,20861.0,96.81,96.9207,96.7823,96.8653,20861.0
2016-03-21 15:50:00,105.02,105.07,104.89,104.94,50634.0,96.9022,96.9484,96.7823,96.8284,50634.0
2016-03-22 09:30:00,104.48,104.98,104.18,104.96,7897.0,96.404,96.8653,96.1272,96.8469,7897.0
2016-03-22 09:40:00,104.86,105.19,104.56,104.79,15440.0,96.7546,97.0591,96.4778,96.69,15440.0
2016-03-22 09:50:00,104.92,105.23,104.88,105.02,9500.0,96.81,97.096,96.7731,96.9022,9500.0
2016-03-22 10:00:00,105.09,105.37,105.02,105.07,31910.0,96.9668,97.2252,96.9022,96.9484,31910.0
2016-03-22 10:10:00,105.12,105.34,105.02,105.1,19425.0,96.9945,97.1975,96.9022,96.9761,19425.0
2016-03-22 10:20:00,105.12,105.21,105.0,105.09,24589.0,96.9945,97.0776,96.8838,96.9668,24589.0
2016-03-22 10:30:00,105.12,105.29,105.0,105.21,10900.0,96.9945,97.1514,96.8838,97.0776,10900.0
2016-03-22 10:40:00,105.27,105.28,105.06,105.07,9406.0,97.1329,97.1421,96.9391,96.9484,9406.0
2016-03-22 10:50:00,105.11,105.14,104.92,104.92,13101.0,96.9853,97.013,96.81,96.81,13101.0
2016-03-22 11:00:00,104.99,105.15,104.89,104.99,12072.0,96.8746,97.0222,96.7823,96.8746,12072.0
2016-03-22 11:10:00,105.02,105.17,104.97,105.15,18653.0,96.9022,97.0406,96.8561,97.0222,18653.0
2016-03-22 11:20:00,105.18,105.26,105.0,105.1,12958.0,97.0499,97.1237,96.8838,96.9761,12958.0
2016-03-22 11:30:00,105.15,105.16,104.83,104.85,6900.0,97.0222,97.0314,96.7269,96.7454,6900.0
2016-03-22 11:40:00,104.82,104.94,104.74,104.74,6100.0,96.7177,96.8284,96.6439,96.6439,6100.0
2016-03-22 11:50:00,104.75,104.88,104.73,104.86,10400.0,96.6531,96.7731,96.6347,96.7546,10400.0
2016-03-22 12:00:00,104.86,105.13,104.78,105.05,48866.0,96.7546,97.0037,96.6808,96.9299,48866.0
2016-03-22 12:10:00,105.11,105.24,105.0,105.18,23373.0,96.9853,97.1052,96.8838,97.0499,23373.0
2016-03-22 12:20:00,105.2,105.33,105.09,105.19,23424.0,97.0683,97.1883,96.9668,97.0591,23424.0
2016-03-22 12:30:00,105.15,105.16,105.0,105.1,14329.0,97.0222,97.0314,96.8838,96.9761,14329.0
2016-03-22 12:40:00,105.13,105.22,105.01,105.01,25967.0,97.0037,97.0868,96.893,96.893,25967.0
2016-03-22 12:50:00,105.01,105.34,104.99,105.26,16858.0,96.893,97.1975,96.8746,97.1237,16858.0
2016-03-22 13:00:00,105.26,105.31,105.1,105.22,27680.0,97.1237,97.1698,96.9761,97.0868,27680.0
2016-03-22 13:10:00,105.22,105.29,105.15,105.2,11770.0,97.0868,97.1514,97.0222,97.0683,11770.0
2016-03-22 13:20:00,105.2,105.3,105.18,105.19,11921.0,97.0683,97.1606,97.0499,97.0591,11921.0
2016-03-22 13:30:00,105.21,105.25,105.2,105.24,3516.0,97.0776,97.1145,97.0683,97.1052,3516.0
2016-03-22 13:40:00,105.25,105.25,105.02,105.17,7401.0,97.1145,97.1145,96.9022,97.0406,7401.0
2016-03-22 13:50:00,105.16,105.21,105.07,105.11,20000.0,97.0314,97.0776,96.9484,96.9853,20000.0
2016-03-22 14:00:00,105.12,105.29,105.09,105.23,15650.0,96.9945,97.1514,96.9668,97.096,15650.0
2016-03-22 14:10:00,105.27,105.28,105.08,105.12,29351.0,97.1329,97.1421,96.9576,96.9945,29351.0
2016-03-22 14:20:00,105.15,105.2,105.13,105.2,25897.0,97.0222,97.0683,97.0037,97.0683,25897.0
2016-03-22 14:30:00,105.2,105.26,105.18,105.22,11681.0,97.0683,97.1237,97.0499,97.0868,11681.0
2016-03-22 14:40:00,105.25,105.25,105.03,105.11,15038.0,97.1145,97.1145,96.9115,96.9853,15038.0
2016-03-22 14:50:00,105.1,105.11,104.96,105.0,9023.0,96.9761,96.9853,96.8469,96.8838,9023.0
2016-03-22 15:00:00,105.0,105.17,104.97,105.11,15141.0,96.8838,97.0406,96.8561,96.9853,15141.0
2016-03-22 15:10:00,105.07,105.19,104.94,104.94,23312.0,96.9484,97.0591,96.8284,96.8284,23312.0
2016-03-22 15:20:00,104.99,105.02,104.89,104.92,8171.0,96.8746,96.9022,96.7823,96.81,8171.0
2016-03-22 15:30:00,105.0,105.0,104.84,104.88,11616.0,96.8838,96.8838,96.7362,96.7731,11616.0
2016-03-22 15:40:00,104.87,104.95,104.78,104.78,16143.0,96.7638,96.8376,96.6808,96.6808,16143.0
2016-03-22 15:50:00,104.8,105.0,104.79,104.95,38361.0,96.6992,96.8838,96.69,96.8376,38361.0
2016-03-23 09:30:00,104.29,104.79,104.08,104.36,13732.0,96.2287,96.69,96.0349,96.2933,13732.0
2016-03-23 09:40:00,104.39,104.92,104.25,104.82,12408.0,96.3209,96.81,96.1918,96.7177,12408.0
2016-03-23 09:50:00,104.8,105.04,104.72,105.04,23563.0,96.6992,96.9207,96.6254,96.9207,23563.0
2016-03-23 10:00:00,104.98,105.23,104.94,104.99,8499.0,96.8653,97.096,96.8284,96.8746,8499.0
2016-03-23 10:10:00,105.02,105.24,104.92,105.12,9149.0,96.9022,97.1052,96.81,96.9945,9149.0
2016-03-23 10:20:00,105.03,105.19,105.01,105.11,6775.0,96.9115,97.0591,96.893,96.9853,6775.0
2016-03-23 10:30:00,105.02,105.04,104.71,104.93,9447.0,96.9022,96.9207,96.6162,96.8192,9447.0
2016-03-23 10:40:00,104.92,105.01,104.82,104.95,24787.0,96.81,96.893,96.7177,96.8376,24787.0
2016-03-23 10:50:00,104.9,105.32,104.85,105.29,15416.0,96.7915,97.179,96.7454,97.1514,15416.0
2016-03-23 11:00:00,105.25,105.59,105.17,105.59,29952.0,97.1145,97.4282,97.0406,97.4282,29952.0
2016-03-23 11:10:00,105.55,105.55,105.18,105.18,9157.0,97.3913,97.3913,97.0499,97.0499,9157.0
2016-03-23 11:20:00,105.19,105.47,105.06,105.15,9000.0,97.0591,97.3175,96.9391,97.0222,9000.0
2016-03-23 11:30:00,105.24,105.28,105.03,105.05,6885.0,97.1052,97.1421,96.9115,96.9299,6885.0
2016-03-23 11:40:00,105.02,105.21,105.0,105.16,15765.0,96.9022,97.0776,96.8838,97.0314,15765.0
2016-03-23 11:50:00,105.11,105.11,104.81,104.93,12000.0,96.9853,96.9853,96.7085,96.8192,12000.0
2016-03-23 12:00:00,104.98,105.05,104.87,104.96,6276.0,96.8653,96.9299,96.7638,96.8469,6276.0
2016-03-23 12:10:00,104.95,105.07,104.93,104.99,5400.0,96.8376,96.9484,96.8192,96.8746,5400.0
2016-03-23 12:20:00,105.03,105.23,104.98,105.02,31825.0,96.9115,97.096,96.8653,96.9022,31825.0
2016-03-23 12:30:00,105.09,105.17,104.98,105.09,13083.0,96.9668,97.0406,96.8653,96.9668,13083.0
2016-03-23 12:40:00,105.09,105.12,104.94,104.99,12222.0,96.9668,96.9945,96.8284,96.8746,12222.0
2016-03-23 12:50:00,105.0,105.08,104.91,105.04,20081.0,96.8838,96.9576,96.8007,96.9207,20081.0
2016-03-23 13:00:00,105.02,105.06,104.97,105.02,4750.0,96.9022,96.9391,96.8561,96.9022,4750.0
2016-03-23 13:10:00,105.02,105.07,104.96,104.97,12600.0,96.9022,96.9484,96.8469,96.8561,12600.0
2016-03-23 13:20:00,104.95,105.04,104.89,104.91,7533.0,96.8376,96.9207,96.7823,96.8007,7533.0
2016-03-23 13:30:00,104.9,104.92,104.79,104.8,9400.0,96.7915,96.81,96.69,96.6992,9400.0
2016-03-23 13:40:00,104.82,104.93,104.77,104.82,3959.0,96.7177,96.8192,96.6716,96.7177,3959.0
2016-03-23 13:50:00,104.76,104.94,104.76,104.93,6543.0,96.6623,96.8284,96.6623,96.8192,6543.0
2016-03-23 14:00:00,104.97,105.19,104.94,105.0,44155.0,96.8561,97.0591,96.8284,96.8838,44155.0
2016-03-23 14:10:00,105.03,105.05,104.91,104.92,8327.0,96.9115,96.9299,96.8007,96.81,8327.0
2016-03-23 14:20:00,104.93,104.97,104.65,104.65,5990.0,96.8192,96.8561,96.5608,96.5608,5990.0
2016-03-23 14:30:00,104.67,104.91,104.65,104.81,24080.0,96.5793,96.8007,96.5608,96.7085,24080.0
2016-03-23 14:40:00,104.77,104.77,104.45,104.51,4839.0,96.6716,96.6716,96.3763,96.4317,4839.0
2016-03-23 14:50:00,104.51,104.51,104.16,104.35,35052.0,96.4317,96.4317,96.1087,96.284,35052.0
2016-03-23 15:00:00,104.31,104.47,104.28,104.39,13828.0,96.2471,96.3948,96.2194,96.3209,13828.0
2016-03-23 15:10:00,104.43,104.6,104.39,104.59,20776.0,96.3578,96.5147,96.3209,96.5055,20776.0
2016-03-23 15:20:00,104.57,104.75,104.55,104.7,12707.0,96.487,96.6531,96.4686,96.607,12707.0
2016-03-23 15:30:00,104.73,104.75,104.67,104.72,24293.0,96.6347,96.6531,96.5793,96.6254,24293.0
2016-03-23 15:40:00,104.73,104.85,104.7,104.78,33238.0,96.6347,96.7454,96.607,96.6808,33238.0
2016-03-23 15:50:00,104.77,104.81,104.6,104.6,36765.0,96.6716,96.7085,96.5147,96.5147,36765.0
2016-03-24 09:30:00,104.4,104.83,104.04,104.66,22281.0,96.3302,96.7269,95.998,96.5701,22281.0
2016-03-24 09:40:00,104.58,105.1,104.3,104.72,8576.0,96.4962,96.9761,96.2379,96.6254,8576.0
2016-03-24 09:50:00,104.58,104.81,104.35,104.68,7459.0,96.4962,96.7085,96.284,96.5885,7459.0
2016-03-24 10:00:00,104.75,104.88,104.29,104.75,7956.0,96.6531,96.7731,96.2287,96.6531,7956.0
2016-03-24 10:10:00,104.66,104.9,104.53,104.76,12379.0,96.5701,96.7915,96.4501,96.6623,12379.0
2016-03-24 10:20:00,104.7,104.98,104.7,104.8,10693.0,96.607,96.8653,96.607,96.6992,10693.0
2016-03-24 10:30:00,104.76,104.89,104.65,104.74,6294.0,96.6623,96.7823,96.5608,96.6439,6294.0
2016-03-24 10:40:00,104.78,104.87,104.59,104.66,6128.0,96.6808,96.7638,96.5055,96.5701,6128.0
2016-03-24 10:50:00,104.66,104.82,104.56,104.61,14210.0,96.5701,96.7177,96.4778,96.5239,14210.0
2016-03-24 11:00:00,104.65,104.7,104.58,104.66,3847.0,96.5608,96.607,96.4962,96.5701,3847.0
2016-03-24 11:10:00,104.62,104.66,104.46,104.57,15623.0,96.5332,96.5701,96.3855,96.487,15623.0
2016-03-24 11:20:00,104.54,104.62,104.4,104.52,8730.0,96.4593,96.5332,96.3302,96.4409,8730.0
2016-03-24 11:30:00,104.56,104.56,104.37,104.47,4271.0,96.4778,96.4778,96.3025,96.3948,4271.0
2016-03-24 11:40:00,104.38,104.5,104.32,104.39,8864.0,96.3117,96.4224,96.2563,96.3209,8864.0
2016-03-24 11:50:00,104.43,104.48,104.36,104.46,4836.0,96.3578,96.404,96.2933,96.3855,4836.0
2016-03-24 12:00:00,104.45,104.64,104.43,104.59,3638.0,96.3763,96.5516,96.3578,96.5055,3638.0
2016-03-24 12:10:00,104.61,104.62,104.45,104.51,10518.0,96.5239,96.5332,96.3763,96.4317,10518.0
2016-03-24 12:20:00,104.44,104.63,104.44,104.52,3958.0,96.3671,96.5424,96.3671,96.4409,3958.0
2016-03-24 12:30:00,104.47,104.59,104.47,104.58,4467.0,96.3948,96.5055,96.3948,96.4962,4467.0
2016-03-24 12:40:00,104.6,104.74,104.57,104.74,4400.0,96.5147,96.6439,96.487,96.6439,4400.0
2016-03-24 12:50:00,104.75,104.8,104.58,104.58,4802.0,96.6531,96.6992,96.4962,96.4962,4802.0
2016-03-24 13:00:00,104.6,104.67,104.5,104.66,3439.0,96.5147,96.5793,96.4224,96.5701,3439.0
2016-03-24 13:10:00,104.64,104.73,104.57,104.73,12318.0,96.5516,96.6347,96.487,96.6347,12318.0
2016-03-24 13:20:00,104.7,104.7,104.6,104.66,3763.0,96.607,96.607,96.5147,96.5701,3763.0
2016-03-24 13:30:00,104.66,104.76,104.66,104.75,4733.0,96.5701,96.6623,96.5701,96.6531,4733.0
2016-03-24 13:40:00,104.71,104.83,104.61,104.69,3499.0,96.6162,96.7269,96.5239,96.5977,3499.0
2016-03-24 13:50:00,104.73,104.95,104.71,104.93,9588.0,96.6347,96.8376,96.6162,96.8192,9588.0
2016-03-24 14:00:00,104.9,104.97,104.82,104.88,7606.0,96.7915,96.8561,96.7177,96.7731,7606.0
2016-03-24 14:10:00,104.88,105.01,104.85,104.94,6475.0,96.7731,96.893,96.7454,96.8284,6475.0
2016-03-24 14:20:00,104.92,105.02,104.89,104.94,8436.0,96.81,96.9022,96.7823,96.8284,8436.0
2016-03-24 14:30:00,104.97,105.03,104.88,104.97,12145.0,96.8561,96.9115,96.7731,96.8561,12145.0
2016-03-24 14:40:00,104.88,105.04,104.88,104.96,5915.0,96.7731,96.9207,96.7731,96.8469,5915.0
2016-03-24 14:50:00,104.98,105.0,104.81,104.86,8739.0,96.8653,96.8838,96.7085,96.7546,8739.0
2016-03-24 15:00:00,104.78,104.95,104.75,104.88,13014.0,96.6808,96.8376,96.6531,96.7731,13014.0
2016-03-24 15:10:00,104.94,105.09,104.93,105.06,8500.0,96.8284,96.9668,96.8192,96.9391,8500.0
2016-03-24 15:20:00,105.06,105.07,104.97,105.0,10369.0,96.9391,96.9484,96.8561,96.8838,10369.0
2016-03-24 15:30:00,104.99,105.04,104.92,105.02,11733.0,96.8746,96.9207,96.81,96.9022,11733.0
2016-03-24 15:40:00,105.01,105.04,104.92,105.0,21050.0,96.893,96.9207,96.81,96.8838,21050.0
2016-03-24 15:50:00,105.01,105.15,104.98,105.14,44233.0,96.893,97.0222,96.8653,97.013,44233.0
2016-03-28 09:30:00,105.19,106.0,105.19,105.61,20574.0,97.0591,97.8065,97.0591,97.4466,20574.0
2016-03-28 09:40:00,105.63,105.74,105.37,105.37,14753.0,97.4651,97.5666,97.2252,97.2252,14753.0
2016-03-28 09:50:00,105.49,105.84,105.35,105.84,8900.0,97.3359,97.6589,97.2067,97.6589,8900.0
2016-03-28 10:00:00,105.88,106.07,105.81,105.99,21326.0,97.6958,97.8711,97.6312,97.7973,21326.0
2016-03-28 10:10:00,106.02,106.14,105.77,105.82,18908.0,97.8249,97.9357,97.5943,97.6404,18908.0
2016-03-28 10:20:00,105.83,106.16,105.43,105.9,62288.0,97.6496,97.9541,97.2805,97.7142,62288.0
2016-03-28 10:30:00,105.9,105.91,105.68,105.85,9330.0,97.7142,97.7234,97.5112,97.6681,9330.0
2016-03-28 10:40:00,105.69,105.87,105.64,105.86,12013.0,97.5204,97.6865,97.4743,97.6773,12013.0
2016-03-28 10:50:00,105.85,105.9,105.69,105.74,11738.0,97.6681,97.7142,97.5204,97.5666,11738.0
2016-03-28 11:00:00,105.79,105.86,105.69,105.71,6383.0,97.6127,97.6773,97.5204,97.5389,6383.0
2016-03-28 11:10:00,105.73,105.82,105.66,105.66,10952.0,97.5574,97.6404,97.4928,97.4928,10952.0
2016-03-28 11:20:00,105.64,105.83,105.64,105.75,9104.0,97.4743,97.6496,97.4743,97.5758,9104.0
2016-03-28 11:30:00,105.82,105.84,105.67,105.75,17369.0,97.6404,97.6589,97.502,97.5758,17369.0
2016-03-28 11:40:00,105.73,105.81,105.69,105.7,10380.0,97.5574,97.6312,97.5204,97.5297,10380.0
2016-03-28 11:50:00,105.7,105.73,105.55,105.57,13277.0,97.5297,97.5574,97.3913,97.4097,13277.0
2016-03-28 12:00:00,105.6,105.65,105.54,105.6,4900.0,97.4374,97.4835,97.382,97.4374,4900.0
2016-03-28 12:10:00,105.56,105.61,105.44,105.51,7105.0,97.4005,97.4466,97.2898,97.3544,7105.0
2016-03-28 12:20:00,105.56,105.68,105.55,105.66,6871.0,97.4005,97.5112,97.3913,97.4928,6871.0
2016-03-28 12:30:00,105.68,105.89,105.65,105.86,6454.0,97.5112,97.705,97.4835,97.6773,6454.0
2016-03-28 12:40:00,105.9,105.94,105.8,105.83,3062.0,97.7142,97.7511,97.6219,97.6496,3062.0
2016-03-28 12:50:00,105.79,105.88,105.7,105.82,12776.0,97.6127,97.6958,97.5297,97.6404,12776.0
2016-03-28 13:00:00,105.85,105.86,105.72,105.83,9305.0,97.6681,97.6773,97.5481,97.6496,9305.0
2016-03-28 13:10:00,105.87,105.94,105.81,105.9,8300.0,97.6865,97.7511,97.6312,97.7142,8300.0
2016-03-28 13:20:00,105.9,106.02,105.89,106.01,18748.0,97.7142,97.8249,97.705,97.8157,18748.0
2016-03-28 13:30:00,106.02,106.07,105.95,106.0,7832.0,97.8249,97.8711,97.7604,97.8065,7832.0
2016-03-28 13:40:00,106.03,106.16,105.99,106.16,5417.0,97.8342,97.9541,97.7973,97.9541,5417.0
2016-03-28 13:50:00,106.18,106.22,105.9,105.9,18476.0,97.9726,98.0095,97.7142,97.7142,18476.0
2016-03-28 14:00:00,105.9,106.06,105.87,106.0,9619.0,97.7142,97.8618,97.6865,97.8065,9619.0
2016-03-28 14:10:00,105.98,106.03,105.85,105.87,8603.0,97.788,97.8342,97.6681,97.6865,8603.0
2016-03-28 14:20:00,105.87,105.91,105.74,105.74,7304.0,97.6865,97.7234,97.5666,97.5666,7304.0
2016-03-28 14:30:00,105.73,105.77,105.65,105.7,12504.0,97.5574,97.5943,97.4835,97.5297,12504.0
2016-03-28 14:40:00,105.7,105.76,105.62,105.7,9112.0,97.5297,97.585,97.4559,97.5297,9112.0
2016-03-28 14:50:00,105.67,105.73,105.5,105.59,5496.0,97.502,97.5574,97.3451,97.4282,5496.0
2016-03-28 15:00:00,105.6,105.81,105.59,105.75,7103.0,97.4374,97.6312,97.4282,97.5758,7103.0
2016-03-28 15:10:00,105.78,105.91,105.76,105.81,6628.0,97.6035,97.7234,97.585,97.6312,6628.0
2016-03-28 15:20:00,105.81,105.84,105.66,105.68,11493.0,97.6312,97.6589,97.4928,97.5112,11493.0
2016-03-28 15:30:00,105.66,105.71,105.55,105.64,9536.0,97.4928,97.5389,97.3913,97.4743,9536.0
2016-03-28 15:40:00,105.65,105.69,105.44,105.58,18077.0,97.4835,97.5204,97.2898,97.419,18077.0
2016-03-28 15:50:00,105.55,105.66,105.49,105.63,30675.0,97.3913,97.4928,97.3359,97.4651,30675.0
2016-03-29 09:30:00,105.22,106.0,105.2,105.82,11845.0,97.0868,97.8065,97.0683,97.6404,11845.0
2016-03-29 09:40:00,105.88,105.89,105.19,105.24,23995.0,97.6958,97.705,97.0591,97.1052,23995.0
2016-03-29 09:50:00,105.33,105.54,105.01,105.4,12831.0,97.1883,97.382,96.893,97.2529,12831.0
2016-03-29 10:00:00,105.52,105.7,105.34,105.5,24335.0,97.3636,97.5297,97.1975,97.3451,24335.0
2016-03-29 10:10:00,105.5,105.54,105.22,105.32,14746.0,97.3451,97.382,97.0868,97.179,14746.0
2016-03-29 10:20:00,105.48,105.68,105.48,105.68,5900.0,97.3267,97.5112,97.3267,97.5112,5900.0
2016-03-29 10:30:00,105.67,105.77,105.41,105.49,36917.0,97.502,97.5943,97.2621,97.3359,36917.0
2016-03-29 10:40:00,105.49,105.56,105.21,105.3,13009.0,97.3359,97.4005,97.0776,97.1606,13009.0
2016-03-29 10:50:00,105.27,105.61,105.21,105.59,4700.0,97.1329,97.4466,97.0776,97.4282,4700.0
2016-03-29 11:00:00,105.62,105.7,105.54,105.62,10050.0,97.4559,97.5297,97.382,97.4559,10050.0
2016-03-29 11:10:00,105.63,106.0,105.58,105.87,6096.0,97.4651,97.8065,97.419,97.6865,6096.0
2016-03-29 11:20:00,105.85,106.0,105.69,105.74,15148.0,97.6681,97.8065,97.5204,97.5666,15148.0
2016-03-29 11:30:00,105.71,105.77,105.66,105.68,4201.0,97.5389,97.5943,97.4928,97.5112,4201.0
2016-03-29 11:40:00,105.7,105.99,105.64,105.98,7942.0,97.5297,97.7973,97.4743,97.788,7942.0
2016-03-29 11:50:00,105.95,106.0,105.77,105.77,9850.0,97.7604,97.8065,97.5943,97.5943,9850.0
2016-03-29 12:00:00,105.75,105.83,105.74,105.83,4000.0,97.5758,97.6496,97.5666,97.6496,4000.0
2016-03-29 12:10:00,105.83,105.83,105.67,105.71,7344.0,97.6496,97.6496,97.502,97.5389,7344.0
2016-03-29 12:20:00,105.79,106.13,105.77,106.07,18650.0,97.6127,97.9264,97.5943,97.8711,18650.0
2016-03-29 12:30:00,106.07,106.16,105.98,106.06,22800.0,97.8711,97.9541,97.788,97.8618,22800.0
2016-03-29 12:40:00,106.06,106.76,106.06,106.3,39917.0,97.8618,98.5077,97.8618,98.0833,39917.0
2016-03-29 12:50:00,106.32,106.47,106.12,106.12,10151.0,98.1018,98.2402,97.9172,97.9172,10151.0
2016-03-29 13:00:00,106.13,106.14,105.93,106.09,8666.0,97.9264,97.9357,97.7419,97.8895,8666.0
2016-03-29 13:10:00,106.04,106.04,105.89,106.0,11201.0,97.8434,97.8434,97.705,97.8065,11201.0
2016-03-29 13:20:00,105.96,106.04,105.88,105.94,7710.0,97.7696,97.8434,97.6958,97.7511,7710.0
2016-03-29 13:30:00,105.93,105.98,105.77,105.79,9930.0,97.7419,97.788,97.5943,97.6127,9930.0
2016-03-29 13:40:00,105.83,105.91,105.8,105.87,4387.0,97.6496,97.7234,97.6219,97.6865,4387.0
2016-03-29 13:50:00,105.86,105.9,105.71,105.71,6651.0,97.6773,97.7142,97.5389,97.5389,6651.0
2016-03-29 14:00:00,105.7,105.9,105.7,105.87,8351.0,97.5297,97.7142,97.5297,97.6865,8351.0
2016-03-29 14:10:00,105.89,106.0,105.89,105.94,3427.0,97.705,97.8065,97.705,97.7511,3427.0
2016-03-29 14:20:00,105.95,106.0,105.88,105.97,6650.0,97.7604,97.8065,97.6958,97.7788,6650.0
2016-03-29 14:30:00,105.98,106.0,105.9,105.98,10919.0,97.788,97.8065,97.7142,97.788,10919.0
2016-03-29 14:40:00,105.95,106.0,105.88,105.92,7788.0,97.7604,97.8065,97.6958,97.7327,7788.0
2016-03-29 14:50:00,105.93,105.93,105.81,105.9,7337.0,97.7419,97.7419,97.6312,97.7142,7337.0
2016-03-29 15:00:00,105.88,105.88,105.78,105.81,7400.0,97.6958,97.6958,97.6035,97.6312,7400.0
2016-03-29 15:10:00,105.81,105.9,105.81,105.84,8343.0,97.6312,97.7142,97.6312,97.6589,8343.0
2016-03-29 15:20:00,105.86,105.9,105.83,105.86,12585.0,97.6773,97.7142,97.6496,97.6773,12585.0
2016-03-29 15:30:00,105.87,105.89,105.71,105.88,16344.0,97.6865,97.705,97.5389,97.6958,16344.0
2016-03-29 15:40:00,105.86,105.88,105.68,105.75,15958.0,97.6773,97.6958,97.5112,97.5758,15958.0
2016-03-29 15:50:00,105.77,106.0,105.74,105.95,60988.0,97.5943,97.8065,97.5666,97.7604,60988.0
2016-03-30 09:30:00,106.04,106.46,105.75,105.78,32937.0,97.8434,98.2309,97.5758,97.6035,32937.0
2016-03-30 09:40:00,105.85,105.95,105.56,105.59,25906.0,97.6681,97.7604,97.4005,97.4282,25906.0
2016-03-30 09:50:00,105.59,105.67,104.96,104.96,19197.0,97.4282,97.502,96.8469,96.8469,19197.0
2016-03-30 10:00:00,104.95,104.98,104.65,104.7,21724.0,96.8376,96.8653,96.5608,96.607,21724.0
2016-03-30 10:10:00,104.75,105.0,104.71,105.0,12243.0,96.6531,96.8838,96.6162,96.8838,12243.0
2016-03-30 10:20:00,105.13,105.4,105.04,105.4,7650.0,97.0037,97.2529,96.9207,97.2529,7650.0
2016-03-30 10:30:00,105.41,105.72,105.34,105.44,11914.0,97.2621,97.5481,97.1975,97.2898,11914.0
2016-03-30 10:40:00,105.52,105.65,105.4,105.41,8757.0,97.3636,97.4835,97.2529,97.2621,8757.0
2016-03-30 10:50:00,105.42,105.61,105.37,105.58,7090.0,97.2713,97.4466,97.2252,97.419,7090.0
2016-03-30 11:00:00,105.58,105.61,105.39,105.41,6879.0,97.419,97.4466,97.2436,97.2621,6879.0
2016-03-30 11:10:00,105.44,105.48,105.16,105.16,6800.0,97.2898,97.3267,97.0314,97.0314,6800.0
2016-03-30 11:20:00,105.23,105.28,105.0,105.12,8526.0,97.096,97.1421,96.8838,96.9945,8526.0
2016-03-30 11:30:00,105.11,105.16,105.02,105.06,11348.0,96.9853,97.0314,96.9022,96.9391,11348.0
2016-03-30 11:40:00,105.03,105.67,105.03,105.6,10554.0,96.9115,97.502,96.9115,97.4374,10554.0
2016-03-30 11:50:00,105.58,105.84,105.53,105.76,5372.0,97.419,97.6589,97.3728,97.585,5372.0
2016-03-30 12:00:00,105.84,105.86,105.64,105.75,5555.0,97.6589,97.6773,97.4743,97.5758,5555.0
2016-03-30 12:10:00,105.76,105.99,105.71,105.76,10118.0,97.585,97.7973,97.5389,97.585,10118.0
2016-03-30 12:20:00,105.78,105.86,105.52,105.71,9281.0,97.6035,97.6773,97.3636,97.5389,9281.0
2016-03-30 12:30:00,105.65,105.89,105.56,105.63,7096.0,97.4835,97.705,97.4005,97.4651,7096.0
2016-03-30 12:40:00,105.64,105.71,105.59,105.61,4200.0,97.4743,97.5389,97.4282,97.4466,4200.0
2016-03-30 12:50:00,105.63,105.83,105.63,105.76,7112.0,97.4651,97.6496,97.4651,97.585,7112.0
2016-03-30 13:00:00,105.8,105.85,105.63,105.69,8726.0,97.6219,97.6681,97.4651,97.5204,8726.0
2016-03-30 13:10:00,105.69,105.77,105.57,105.61,12208.0,97.5204,97.5943,97.4097,97.4466,12208.0
2016-03-30 13:20:00,105.6,105.69,105.5,105.59,4900.0,97.4374,97.5204,97.3451,97.4282,4900.0
2016-03-30 13:30:00,105.68,105.68,105.39,105.41,5250.0,97.5112,97.5112,97.2436,97.2621,5250.0
2016-03-30 13:40:00,105.4,105.54,105.39,105.5,7205.0,97.2529,97.382,97.2436,97.3451,7205.0
2016-03-30 13:50:00,105.5,105.62,105.48,105.52,4829.0,97.3451,97.4559,97.3267,97.3636,4829.0
2016-03-30 14:00:00,105.56,105.81,105.46,105.69,13509.0,97.4005,97.6312,97.3082,97.5204,13509.0
2016-03-30 14:10:00,105.69,105.72,105.53,105.58,28662.0,97.5204,97.5481,97.3728,97.419,28662.0
2016-03-30 14:20:00,105.58,105.65,105.43,105.51,8782.0,97.419,97.4835,97.2805,97.3544,8782.0
2016-03-30 14:30:00,105.53,105.57,105.43,105.49,6750.0,97.3728,97.4097,97.2805,97.3359,6750.0
2016-03-30 14:40:00,105.43,105.5,105.37,105.49,4954.0,97.2805,97.3451,97.2252,97.3359,4954.0
2016-03-30 14:50:00,105.45,105.5,105.41,105.49,16644.0,97.299,97.3451,97.2621,97.3359,16644.0
2016-03-30 15:00:00,105.47,105.9,105.47,105.89,8717.0,97.3175,97.7142,97.3175,97.705,8717.0
2016-03-30 15:10:00,105.88,105.92,105.67,105.72,16239.0,97.6958,97.7327,97.502,97.5481,16239.0
2016-03-30 15:20:00,105.82,105.85,105.74,105.81,15544.0,97.6404,97.6681,97.5666,97.6312,15544.0
2016-03-30 15:30:00,105.78,105.79,105.71,105.77,14926.0,97.6035,97.6127,97.5389,97.5943,14926.0
2016-03-30 15:40:00,105.78,105.8,105.65,105.7,20831.0,97.6035,97.6219,97.4835,97.5297,20831.0
2016-03-30 15:50:00,105.73,105.75,105.49,105.5,81700.0,97.5574,97.5758,97.3359,97.3451,81700.0
2016-03-31 09:30:00,105.68,106.78,105.05,105.32,17964.0,97.5112,98.5262,96.9299,97.179,17964.0
2016-03-31 09:40:00,105.26,105.36,104.5,104.61,22997.0,97.1237,97.216,96.4224,96.5239,22997.0
2016-03-31 09:50:00,104.66,105.07,104.51,105.07,19293.0,96.5701,96.9484,96.4317,96.9484,19293.0
2016-03-31 10:00:00,105.07,105.07,104.38,104.43,19575.0,96.9484,96.9484,96.3117,96.3578,19575.0
2016-03-31 10:10:00,104.44,104.96,104.33,104.88,24295.0,96.3671,96.8469,96.2656,96.7731,24295.0
2016-03-31 10:20:00,104.93,105.18,104.49,104.49,29332.0,96.8192,97.0499,96.4132,96.4132,29332.0
2016-03-31 10:30:00,104.5,104.92,104.5,104.8,47287.0,96.4224,96.81,96.4224,96.6992,47287.0
2016-03-31 10:40:00,104.8,105.37,104.75,105.37,23285.0,96.6992,97.2252,96.6531,97.2252,23285.0
2016-03-31 10:50:00,105.37,105.73,105.27,105.35,28689.0,97.2252,97.5574,97.1329,97.2067,28689.0
2016-03-31 11:00:00,105.32,105.6,105.17,105.39,25834.0,97.179,97.4374,97.0406,97.2436,25834.0
2016-03-31 11:10:00,105.29,105.36,105.11,105.23,24998.0,97.1514,97.216,96.9853,97.096,24998.0
2016-03-31 11:20:00,105.28,105.29,104.78,104.84,32634.0,97.1421,97.1514,96.6808,96.7362,32634.0
2016-03-31 11:30:00,104.99,105.15,104.78,104.92,38275.0,96.8746,97.0222,96.6808,96.81,38275.0
2016-03-31 11:40:00,104.88,105.24,104.88,105.16,24692.0,96.7731,97.1052,96.7731,97.0314,24692.0
2016-03-31 11:50:00,105.23,105.27,105.1,105.24,16800.0,97.096,97.1329,96.9761,97.1052,16800.0
2016-03-31 12:00:00,105.24,105.39,105.1,105.27,28280.0,97.1052,97.2436,96.9761,97.1329,28280.0
2016-03-31 12:10:00,105.29,105.33,104.93,105.01,23093.0,97.1514,97.1883,96.8192,96.893,23093.0
2016-03-31 12:20:00,105.03,105.4,105.0,105.14,20003.0,96.9115,97.2529,96.8838,97.013,20003.0
2016-03-31 12:30:00,105.15,105.25,105.0,105.13,11856.0,97.0222,97.1145,96.8838,97.0037,11856.0
2016-03-31 12:40:00,105.12,105.27,105.03,105.18,7250.0,96.9945,97.1329,96.9115,97.0499,7250.0
2016-03-31 12:50:00,105.19,105.24,105.09,105.19,10364.0,97.0591,97.1052,96.9668,97.0591,10364.0
2016-03-31 13:00:00,105.21,105.25,105.03,105.19,13053.0,97.0776,97.1145,96.9115,97.0591,13053.0
2016-03-31 13:10:00,105.23,105.44,105.23,105.32,6825.0,97.096,97.2898,97.096,97.179,6825.0
2016-03-31 13:20:00,105.34,105.41,105.26,105.28,9255.0,97.1975,97.2621,97.1237,97.1421,9255.0
2016-03-31 13:30:00,105.31,105.36,105.19,105.35,8899.0,97.1698,97.216,97.0591,97.2067,8899.0
2016-03-31 13:40:00,105.33,105.33,105.19,105.33,8010.0,97.1883,97.1883,97.0591,97.1883,8010.0
2016-03-31 13:50:00,105.36,105.61,105.33,105.61,7679.0,97.216,97.4466,97.1883,97.4466,7679.0
2016-03-31 14:00:00,105.54,105.56,105.44,105.49,9042.0,97.382,97.4005,97.2898,97.3359,9042.0
2016-03-31 14:10:00,105.48,105.65,105.48,105.6,10167.0,97.3267,97.4835,97.3267,97.4374,10167.0
2016-03-31 14:20:00,105.6,105.6,105.38,105.38,7344.0,97.4374,97.4374,97.2344,97.2344,7344.0
2016-03-31 14:30:00,105.41,105.57,105.41,105.44,8247.0,97.2621,97.4097,97.2621,97.2898,8247.0
2016-03-31 14:40:00,105.43,105.45,105.29,105.35,9280.0,97.2805,97.299,97.1514,97.2067,9280.0
2016-03-31 14:50:00,105.36,105.37,105.2,105.28,7633.0,97.216,97.2252,97.0683,97.1421,7633.0
2016-03-31 15:00:00,105.28,105.54,105.2,105.52,11436.0,97.1421,97.382,97.0683,97.3636,11436.0
2016-03-31 15:10:00,105.57,105.58,105.24,105.24,17776.0,97.4097,97.419,97.1052,97.1052,17776.0
2016-03-31 15:20:00,105.21,105.33,105.17,105.21,29506.0,97.0776,97.1883,97.0406,97.0776,29506.0
2016-03-31 15:30:00,105.23,105.59,105.22,105.54,29089.0,97.096,97.4282,97.0868,97.382,29089.0
2016-03-31 15:40:00,105.53,105.82,105.47,105.68,70160.0,97.3728,97.6404,97.3175,97.5112,70160.0
2016-03-31 15:50:00,105.67,105.73,105.38,105.57,105349.0,97.502,97.5574,97.2344,97.4097,105349.0
2016-04-01 09:30:00,105.25,105.49,105.05,105.31,32431.0,97.1145,97.3359,96.9299,97.1698,32431.0
2016-04-01 09:40:00,105.16,105.27,104.98,105.17,27546.0,97.0314,97.1329,96.8653,97.0406,27546.0
2016-04-01 09:50:00,105.07,105.37,105.02,105.32,12322.0,96.9484,97.2252,96.9022,97.179,12322.0
2016-04-01 10:00:00,105.48,105.95,105.39,105.79,32406.0,97.3267,97.7604,97.2436,97.6127,32406.0
2016-04-01 10:10:00,105.94,106.18,105.58,105.68,29904.0,97.7511,97.9726,97.419,97.5112,29904.0
2016-04-01 10:20:00,105.88,106.82,105.87,106.61,24972.0,97.6958,98.5631,97.6865,98.3693,24972.0
2016-04-01 10:30:00,106.56,107.39,106.48,107.11,65117.0,98.3232,99.089,98.2494,98.8307,65117.0
2016-04-01 10:40:00,107.08,107.51,106.94,107.35,24571.0,98.803,99.1998,98.6738,99.0521,24571.0
2016-04-01 10:50:00,107.33,107.47,107.0,107.47,22102.0,99.0337,99.1629,98.7292,99.1629,22102.0
2016-04-01 11:00:00,107.5,107.78,107.37,107.59,21643.0,99.1905,99.4489,99.0706,99.2736,21643.0
2016-04-01 11:10:00,107.51,107.57,107.04,107.05,18500.0,99.1998,99.2551,98.7661,98.7753,18500.0
2016-04-01 11:20:00,107.01,107.22,106.92,106.99,12835.0,98.7384,98.9322,98.6554,98.72,12835.0
2016-04-01 11:30:00,106.96,107.08,106.92,107.05,11726.0,98.6923,98.803,98.6554,98.7753,11726.0
2016-04-01 11:40:00,107.11,107.17,106.95,106.95,11327.0,98.8307,98.886,98.6831,98.6831,11327.0
2016-04-01 11:50:00,106.92,106.96,106.72,106.75,10662.0,98.6554,98.6923,98.4708,98.4985,10662.0
2016-04-01 12:00:00,106.73,107.19,106.73,107.08,33383.0,98.4801,98.9045,98.4801,98.803,33383.0
2016-04-01 12:10:00,107.02,107.11,106.93,106.99,20633.0,98.7476,98.8307,98.6646,98.72,20633.0
2016-04-01 12:20:00,106.98,107.31,106.87,107.29,13664.0,98.7107,99.0152,98.6092,98.9968,13664.0
2016-04-01 12:30:00,107.2,107.3,107.2,107.27,5120.0,98.9137,99.006,98.9137,98.9783,5120.0
2016-04-01 12:40:00,107.33,107.5,107.32,107.5,11454.0,99.0337,99.1905,99.0245,99.1905,11454.0
2016-04-01 12:50:00,107.46,107.5,107.25,107.25,25668.0,99.1536,99.1905,98.9599,98.9599,25668.0
2016-04-01 13:00:00,107.24,107.25,106.97,106.99,7574.0,98.9506,98.9599,98.7015,98.72,7574.0
2016-04-01 13:10:00,107.0,107.01,106.85,106.93,9079.0,98.7292,98.7384,98.5908,98.6646,9079.0
2016-04-01 13:20:00,106.95,107.04,106.92,107.0,16483.0,98.6831,98.7661,98.6554,98.7292,16483.0
2016-04-01 13:30:00,107.0,107.1,106.96,107.04,14925.0,98.7292,98.8215,98.6923,98.7661,14925.0
2016-04-01 13:40:00,107.03,107.11,107.0,107.01,6444.0,98.7569,98.8307,98.7292,98.7384,6444.0
2016-04-01 13:50:00,107.09,107.11,106.99,106.99,6450.0,98.8122,98.8307,98.72,98.72,6450.0
2016-04-01 14:00:00,106.99,107.12,106.96,106.98,8705.0,98.72,98.8399,98.6923,98.7107,8705.0
2016-04-01 14:10:00,106.98,107.01,106.85,106.88,11375.0,98.7107,98.7384,98.5908,98.6185,11375.0
2016-04-01 14:20:00,106.9,106.91,106.65,106.76,15408.0,98.6369,98.6461,98.4062,98.5077,15408.0
2016-04-01 14:30:00,106.82,107.21,106.82,107.09,21781.0,98.5631,98.923,98.5631,98.8122,21781.0
2016-04-01 14:40:00,107.04,107.18,106.98,107.18,13339.0,98.7661,98.8953,98.7107,98.8953,13339.0
2016-04-01 14:50:00,107.15,107.19,107.07,107.08,19399.0,98.8676,98.9045,98.7938,98.803,19399.0
2016-04-01 15:00:00,107.07,107.24,106.97,107.22,30707.0,98.7938,98.9506,98.7015,98.9322,30707.0
2016-04-01 15:10:00,107.22,107.25,107.05,107.18,23984.0,98.9322,98.9599,98.7753,98.8953,23984.0
2016-04-01 15:20:00,107.14,107.18,106.92,107.0,41570.0,98.8584,98.8953,98.6554,98.7292,41570.0
2016-04-01 15:30:00,107.01,107.18,106.95,107.07,47188.0,98.7384,98.8953,98.6831,98.7938,47188.0
2016-04-01 15:40:00,107.08,107.4,107.08,107.37,47834.0,98.803,99.0983,98.803,99.0706,47834.0
2016-04-01 15:50:00,107.38,107.39,107.19,107.24,74381.0,99.0798,99.089,98.9045,98.9506,74381.0
2016-04-04 09:30:00,107.04,107.04,106.0,106.11,27136.0,98.7661,98.7661,97.8065,97.908,27136.0
2016-04-04 09:40:00,106.22,106.23,105.79,105.82,12904.0,98.0095,98.0187,97.6127,97.6404,12904.0
2016-04-04 09:50:00,105.94,106.1,105.71,105.99,21119.0,97.7511,97.8988,97.5389,97.7973,21119.0
2016-04-04 10:00:00,105.94,106.03,105.59,105.95,11167.0,97.7511,97.8342,97.4282,97.7604,11167.0
2016-04-04 10:10:00,105.96,106.0,105.55,105.58,15126.0,97.7696,97.8065,97.3913,97.419,15126.0
2016-04-04 10:20:00,105.66,105.98,105.65,105.88,10200.0,97.4928,97.788,97.4835,97.6958,10200.0
2016-04-04 10:30:00,105.82,106.01,105.55,105.57,19380.0,97.6404,97.8157,97.3913,97.4097,19380.0
2016-04-04 10:40:00,105.64,105.89,105.53,105.54,16544.0,97.4743,97.705,97.3728,97.382,16544.0
2016-04-04 10:50:00,105.48,105.54,105.14,105.2,6741.0,97.3267,97.382,97.013,97.0683,6741.0
2016-04-04 11:00:00,105.25,105.5,105.18,105.22,13737.0,97.1145,97.3451,97.0499,97.0868,13737.0
2016-04-04 11:10:00,105.2,105.59,105.17,105.59,15200.0,97.0683,97.4282,97.0406,97.4282,15200.0
2016-04-04 11:20:00,105.55,105.74,105.35,105.35,13634.0,97.3913,97.5666,97.2067,97.2067,13634.0
2016-04-04 11:30:00,105.38,105.84,105.34,105.84,11487.0,97.2344,97.6589,97.1975,97.6589,11487.0
2016-04-04 11:40:00,105.86,105.87,105.61,105.87,11881.0,97.6773,97.6865,97.4466,97.6865,11881.0
2016-04-04 11:50:00,105.91,106.08,105.91,106.02,9250.0,97.7234,97.8803,97.7234,97.8249,9250.0
2016-04-04 12:00:00,105.96,106.0,105.82,105.94,10754.0,97.7696,97.8065,97.6404,97.7511,10754.0
2016-04-04 12:10:00,105.92,105.94,105.8,105.94,8565.0,97.7327,97.7511,97.6219,97.7511,8565.0
2016-04-04 12:20:00,105.91,105.96,105.82,105.95,5901.0,97.7234,97.7696,97.6404,97.7604,5901.0
2016-04-04 12:30:00,105.92,106.0,105.85,105.88,8240.0,97.7327,97.8065,97.6681,97.6958,8240.0
2016-04-04 12:40:00,105.85,105.99,105.85,105.96,9750.0,97.6681,97.7973,97.6681,97.7696,9750.0
2016-04-04 12:50:00,105.89,105.98,105.83,105.88,8223.0,97.705,97.788,97.6496,97.6958,8223.0
2016-04-04 13:00:00,105.91,106.04,105.72,105.85,20799.0,97.7234,97.8434,97.5481,97.6681,20799.0
2016-04-04 13:10:00,105.84,105.93,105.77,105.89,7600.0,97.6589,97.7419,97.5943,97.705,7600.0
2016-04-04 13:20:00,105.85,105.95,105.82,105.94,6598.0,97.6681,97.7604,97.6404,97.7511,6598.0
2016-04-04 13:30:00,105.9,105.9,105.75,105.84,7851.0,97.7142,97.7142,97.5758,97.6589,7851.0
2016-04-04 13:40:00,105.86,106.0,105.81,105.98,16883.0,97.6773,97.8065,97.6312,97.788,16883.0
2016-04-04 13:50:00,105.98,106.0,105.87,105.94,20722.0,97.788,97.8065,97.6865,97.7511,20722.0
2016-04-04 14:00:00,105.93,105.99,105.91,105.95,5445.0,97.7419,97.7973,97.7234,97.7604,5445.0
2016-04-04 14:10:00,105.94,105.99,105.84,105.99,18878.0,97.7511,97.7973,97.6589,97.7973,18878.0
2016-04-04 14:20:00,105.98,105.98,105.79,105.8,8270.0,97.788,97.788,97.6127,97.6219,8270.0
2016-04-04 14:30:00,105.85,106.12,105.79,106.12,19660.0,97.6681,97.9172,97.6127,97.9172,19660.0
2016-04-04 14:40:00,106.11,106.16,106.02,106.12,12225.0,97.908,97.9541,97.8249,97.9172,12225.0
2016-04-04 14:50:00,106.12,106.13,105.9,106.05,14162.0,97.9172,97.9264,97.7142,97.8526,14162.0
2016-04-04 15:00:00,106.08,106.1,105.93,105.94,14376.0,97.8803,97.8988,97.7419,97.7511,14376.0
2016-04-04 15:10:00,105.94,106.03,105.92,105.95,13333.0,97.7511,97.8342,97.7327,97.7604,13333.0
2016-04-04 15:20:00,105.97,105.97,105.72,105.74,21381.0,97.7788,97.7788,97.5481,97.5666,21381.0
2016-04-04 15:30:00,105.74,105.86,105.74,105.81,25984.0,97.5666,97.6773,97.5666,97.6312,25984.0
2016-04-04 15:40:00,105.81,105.96,105.81,105.9,38657.0,97.6312,97.7696,97.6312,97.7142,38657.0
2016-04-04 15:50:00,105.9,106.05,105.89,106.0,82133.0,97.7142,97.8526,97.705,97.8065,82133.0
2016-04-05 09:30:00,104.85,105.68,104.65,105.28,15874.0,96.7454,97.5112,96.5608,97.1421,15874.0
2016-04-05 09:40:00,105.22,105.4,104.8,104.85,19437.0,97.0868,97.2529,96.6992,96.7454,19437.0
2016-04-05 09:50:00,104.89,105.11,104.6,104.97,17363.0,96.7823,96.9853,96.5147,96.8561,17363.0
2016-04-05 10:00:00,105.18,105.44,104.77,104.77,11476.0,97.0499,97.2898,96.6716,96.6716,11476.0
2016-04-05 10:10:00,104.8,104.96,104.65,104.96,12781.0,96.6992,96.8469,96.5608,96.8469,12781.0
2016-04-05 10:20:00,104.98,105.38,104.73,105.34,7415.0,96.8653,97.2344,96.6347,97.1975,7415.0
2016-04-05 10:30:00,105.28,105.29,104.98,105.04,13208.0,97.1421,97.1514,96.8653,96.9207,13208.0
2016-04-05 10:40:00,104.94,105.14,104.92,105.09,5399.0,96.8284,97.013,96.81,96.9668,5399.0
2016-04-05 10:50:00,105.0,105.05,104.85,104.93,9600.0,96.8838,96.9299,96.7454,96.8192,9600.0
2016-04-05 11:00:00,104.92,105.53,104.89,105.49,10800.0,96.81,97.3728,96.7823,97.3359,10800.0
2016-04-05 11:10:00,105.48,105.55,105.31,105.5,5300.0,97.3267,97.3913,97.1698,97.3451,5300.0
2016-04-05 11:20:00,105.57,105.8,105.55,105.68,8209.0,97.4097,97.6219,97.3913,97.5112,8209.0
2016-04-05 11:30:00,105.73,105.75,105.4,105.61,6091.0,97.5574,97.5758,97.2529,97.4466,6091.0
2016-04-05 11:40:00,105.52,105.65,105.49,105.65,5309.0,97.3636,97.4835,97.3359,97.4835,5309.0
2016-04-05 11:50:00,105.66,105.83,105.62,105.69,5259.0,97.4928,97.6496,97.4559,97.5204,5259.0
2016-04-05 12:00:00,105.67,105.73,105.58,105.67,4182.0,97.502,97.5574,97.419,97.502,4182.0
2016-04-05 12:10:00,105.71,105.72,105.16,105.19,8129.0,97.5389,97.5481,97.0314,97.0591,8129.0
2016-04-05 12:20:00,105.19,105.36,105.11,105.36,9645.0,97.0591,97.216,96.9853,97.216,9645.0
2016-04-05 12:30:00,105.43,105.43,105.33,105.41,3550.0,97.2805,97.2805,97.1883,97.2621,3550.0
2016-04-05 12:40:00,105.44,105.44,105.32,105.35,4849.0,97.2898,97.2898,97.179,97.2067,4849.0
2016-04-05 12:50:00,105.3,105.3,105.04,105.16,8228.0,97.1606,97.1606,96.9207,97.0314,8228.0
2016-04-05 13:00:00,105.12,105.17,105.01,105.06,6349.0,96.9945,97.0406,96.893,96.9391,6349.0
2016-04-05 13:10:00,105.12,105.26,105.08,105.19,8130.0,96.9945,97.1237,96.9576,97.0591,8130.0
2016-04-05 13:20:00,105.17,105.22,105.11,105.17,3741.0,97.0406,97.0868,96.9853,97.0406,3741.0
2016-04-05 13:30:00,105.21,105.3,105.2,105.24,5267.0,97.0776,97.1606,97.0683,97.1052,5267.0
2016-04-05 13:40:00,105.23,105.27,105.13,105.22,5800.0,97.096,97.1329,97.0037,97.0868,5800.0
2016-04-05 13:50:00,105.28,105.41,105.28,105.35,3700.0,97.1421,97.2621,97.1421,97.2067,3700.0
2016-04-05 14:00:00,105.32,105.39,105.21,105.33,6017.0,97.179,97.2436,97.0776,97.1883,6017.0
2016-04-05 14:10:00,105.34,105.44,105.31,105.38,10752.0,97.1975,97.2898,97.1698,97.2344,10752.0
2016-04-05 14:20:00,105.37,105.54,105.3,105.54,8026.0,97.2252,97.382,97.1606,97.382,8026.0
2016-04-05 14:30:00,105.57,105.74,105.52,105.54,11863.0,97.4097,97.5666,97.3636,97.382,11863.0
2016-04-05 14:40:00,105.53,105.62,105.39,105.6,9133.0,97.3728,97.4559,97.2436,97.4374,9133.0
2016-04-05 14:50:00,105.62,105.78,105.6,105.63,6771.0,97.4559,97.6035,97.4374,97.4651,6771.0
2016-04-05 15:00:00,105.65,105.74,105.41,105.45,9301.0,97.4835,97.5666,97.2621,97.299,9301.0
2016-04-05 15:10:00,105.46,105.6,105.38,105.6,10961.0,97.3082,97.4374,97.2344,97.4374,10961.0
2016-04-05 15:20:00,105.58,105.61,105.33,105.33,9627.0,97.419,97.4466,97.1883,97.1883,9627.0
2016-04-05 15:30:00,105.38,105.42,105.25,105.33,16532.0,97.2344,97.2713,97.1145,97.1883,16532.0
2016-04-05 15:40:00,105.35,105.74,105.31,105.66,42636.0,97.2067,97.5666,97.1698,97.4928,42636.0
2016-04-05 15:50:00,105.69,105.7,105.35,105.56,81179.0,97.5204,97.5297,97.2067,97.4005,81179.0
2016-04-06 09:30:00,105.55,106.1,105.47,106.0,10921.0,97.3913,97.8988,97.3175,97.8065,10921.0
2016-04-06 09:40:00,105.98,106.05,105.68,105.88,19157.0,97.788,97.8526,97.5112,97.6958,19157.0
2016-04-06 09:50:00,106.0,106.02,105.85,105.99,33905.0,97.8065,97.8249,97.6681,97.7973,33905.0
2016-04-06 10:00:00,105.92,106.5,105.9,106.41,14237.0,97.7327,98.2678,97.7142,98.1848,14237.0
2016-04-06 10:10:00,106.43,106.75,106.35,106.65,18234.0,98.2032,98.4985,98.1294,98.4062,18234.0
2016-04-06 10:20:00,106.66,106.75,106.48,106.72,24359.0,98.4155,98.4985,98.2494,98.4708,24359.0
2016-04-06 10:30:00,106.79,107.25,106.75,106.99,49673.0,98.5354,98.9599,98.4985,98.72,49673.0
2016-04-06 10:40:00,107.04,107.51,107.04,107.27,22407.0,98.7661,99.1998,98.7661,98.9783,22407.0
2016-04-06 10:50:00,107.21,107.29,106.95,107.29,41420.0,98.923,98.9968,98.6831,98.9968,41420.0
2016-04-06 11:00:00,107.29,107.53,107.2,107.33,19871.0,98.9968,99.2182,98.9137,99.0337,19871.0
2016-04-06 11:10:00,107.29,107.34,107.17,107.17,37451.0,98.9968,99.0429,98.886,98.886,37451.0
2016-04-06 11:20:00,107.22,107.44,107.01,107.44,6835.0,98.9322,99.1352,98.7384,99.1352,6835.0
2016-04-06 11:30:00,107.4,107.58,107.2,107.32,7229.0,99.0983,99.2644,98.9137,99.0245,7229.0
2016-04-06 11:40:00,107.4,107.46,107.15,107.15,9054.0,99.0983,99.1536,98.8676,98.8676,9054.0
2016-04-06 11:50:00,107.15,107.23,106.89,106.94,11406.0,98.8676,98.9414,98.6277,98.6738,11406.0
2016-04-06 12:00:00,106.99,107.06,106.88,106.95,8022.0,98.72,98.7846,98.6185,98.6831,8022.0
2016-04-06 12:10:00,106.87,107.03,106.86,106.95,11233.0,98.6092,98.7569,98.6,98.6831,11233.0
2016-04-06 12:20:00,106.99,107.03,106.87,107.03,7666.0,98.72,98.7569,98.6092,98.7569,7666.0
2016-04-06 12:30:00,107.01,107.03,106.81,106.89,14399.0,98.7384,98.7569,98.5539,98.6277,14399.0
2016-04-06 12:40:00,106.97,107.13,106.92,107.07,14275.0,98.7015,98.8491,98.6554,98.7938,14275.0
2016-04-06 12:50:00,107.09,107.12,106.98,107.0,6379.0,98.8122,98.8399,98.7107,98.7292,6379.0
2016-04-06 13:00:00,106.99,107.08,106.99,107.07,9807.0,98.72,98.803,98.72,98.7938,9807.0
2016-04-06 13:10:00,107.05,107.13,106.92,107.04,22490.0,98.7753,98.8491,98.6554,98.7661,22490.0
2016-04-06 13:20:00,107.02,107.06,106.9,106.96,13198.0,98.7476,98.7846,98.6369,98.6923,13198.0
2016-04-06 13:30:00,106.92,106.92,106.72,106.79,14578.0,98.6554,98.6554,98.4708,98.5354,14578.0
2016-04-06 13:40:00,106.79,106.84,106.7,106.76,17714.0,98.5354,98.5816,98.4524,98.5077,17714.0
2016-04-06 13:50:00,106.76,106.76,106.22,106.27,21929.0,98.5077,98.5077,98.0095,98.0556,21929.0
2016-04-06 14:00:00,106.28,106.29,106.01,106.14,29093.0,98.0648,98.0741,97.8157,97.9357,29093.0
2016-04-06 14:10:00,106.13,106.24,105.99,106.24,15192.0,97.9264,98.0279,97.7973,98.0279,15192.0
2016-04-06 14:20:00,106.18,106.37,106.16,106.36,21397.0,97.9726,98.1479,97.9541,98.1387,21397.0
2016-04-06 14:30:00,106.38,106.49,106.26,106.35,26549.0,98.1571,98.2586,98.0464,98.1294,26549.0
2016-04-06 14:40:00,106.37,106.55,106.36,106.51,17055.0,98.1479,98.314,98.1387,98.2771,17055.0
2016-04-06 14:50:00,106.55,106.62,106.39,106.59,22939.0,98.314,98.3786,98.1663,98.3509,22939.0
2016-04-06 15:00:00,106.56,106.72,106.52,106.72,22362.0,98.3232,98.4708,98.2863,98.4708,22362.0
2016-04-06 15:10:00,106.72,106.72,106.57,106.68,24836.0,98.4708,98.4708,98.3324,98.4339,24836.0
2016-04-06 15:20:00,106.67,106.67,106.4,106.43,55754.0,98.4247,98.4247,98.1756,98.2032,55754.0
2016-04-06 15:30:00,106.42,106.47,106.19,106.25,45883.0,98.194,98.2402,97.9818,98.0372,45883.0
2016-04-06 15:40:00,106.25,106.57,106.24,106.5,108666.0,98.0372,98.3324,98.0279,98.2678,108666.0
2016-04-06 15:50:00,106.5,106.67,106.47,106.66,95677.0,98.2678,98.4247,98.2402,98.4155,95677.0
2016-04-07 09:30:00,105.96,105.98,105.08,105.63,15862.0,97.7696,97.788,96.9576,97.4651,15862.0
2016-04-07 09:40:00,105.64,106.0,105.62,105.74,14028.0,97.4743,97.8065,97.4559,97.5666,14028.0
2016-04-07 09:50:00,105.73,105.99,105.52,105.96,15886.0,97.5574,97.7973,97.3636,97.7696,15886.0
2016-04-07 10:00:00,105.99,106.15,105.77,105.9,9932.0,97.7973,97.9449,97.5943,97.7142,9932.0
2016-04-07 10:10:00,105.8,105.85,105.56,105.82,15600.0,97.6219,97.6681,97.4005,97.6404,15600.0
2016-04-07 10:20:00,105.7,105.79,105.52,105.79,12237.0,97.5297,97.6127,97.3636,97.6127,12237.0
2016-04-07 10:30:00,105.72,105.94,105.68,105.81,9796.0,97.5481,97.7511,97.5112,97.6312,9796.0
2016-04-07 10:40:00,105.77,105.98,105.65,105.88,19405.0,97.5943,97.788,97.4835,97.6958,19405.0
2016-04-07 10:50:00,105.84,105.96,105.74,105.78,11370.0,97.6589,97.7696,97.5666,97.6035,11370.0
2016-04-07 11:00:00,105.7,105.81,105.62,105.72,20811.0,97.5297,97.6312,97.4559,97.5481,20811.0
2016-04-07 11:10:00,105.78,105.81,105.71,105.77,7100.0,97.6035,97.6312,97.5389,97.5943,7100.0
2016-04-07 11:20:00,105.75,105.84,105.66,105.84,17600.0,97.5758,97.6589,97.4928,97.6589,17600.0
2016-04-07 11:30:00,105.8,105.89,105.75,105.8,7340.0,97.6219,97.705,97.5758,97.6219,7340.0
2016-04-07 11:40:00,105.84,105.99,105.75,105.83,12200.0,97.6589,97.7973,97.5758,97.6496,12200.0
2016-04-07 11:50:00,105.77,105.85,105.49,105.75,18688.0,97.5943,97.6681,97.3359,97.5758,18688.0
2016-04-07 12:00:00,105.75,105.9,105.75,105.85,6200.0,97.5758,97.7142,97.5758,97.6681,6200.0
2016-04-07 12:10:00,105.84,105.92,105.77,105.87,15224.0,97.6589,97.7327,97.5943,97.6865,15224.0
2016-04-07 12:20:00,105.88,105.98,105.78,105.88,10114.0,97.6958,97.788,97.6035,97.6958,10114.0
2016-04-07 12:30:00,105.89,105.92,105.8,105.91,7600.0,97.705,97.7327,97.6219,97.7234,7600.0
2016-04-07 12:40:00,105.92,105.99,105.8,105.98,7800.0,97.7327,97.7973,97.6219,97.788,7800.0
2016-04-07 12:50:00,106.0,106.13,105.9,106.12,9332.0,97.8065,97.9264,97.7142,97.9172,9332.0
2016-04-07 13:00:00,106.1,106.18,106.0,106.01,6314.0,97.8988,97.9726,97.8065,97.8157,6314.0
2016-04-07 13:10:00,105.98,106.09,105.91,106.02,9265.0,97.788,97.8895,97.7234,97.8249,9265.0
2016-04-07 13:20:00,106.05,106.14,105.91,105.93,7400.0,97.8526,97.9357,97.7234,97.7419,7400.0
2016-04-07 13:30:00,105.97,105.98,105.78,105.98,6436.0,97.7788,97.788,97.6035,97.788,6436.0
2016-04-07 13:40:00,106.02,106.02,105.83,105.86,7592.0,97.8249,97.8249,97.6496,97.6773,7592.0
2016-04-07 13:50:00,105.83,105.92,105.77,105.84,15580.0,97.6496,97.7327,97.5943,97.6589,15580.0
2016-04-07 14:00:00,105.85,105.85,105.61,105.65,12039.0,97.6681,97.6681,97.4466,97.4835,12039.0
2016-04-07 14:10:00,105.65,105.67,105.23,105.23,9898.0,97.4835,97.502,97.096,97.096,9898.0
2016-04-07 14:20:00,105.21,105.47,105.21,105.43,16535.0,97.0776,97.3175,97.0776,97.2805,16535.0
2016-04-07 14:30:00,105.45,105.69,105.36,105.66,14226.0,97.299,97.5204,97.216,97.4928,14226.0
2016-04-07 14:40:00,105.63,105.68,105.5,105.55,16941.0,97.4651,97.5112,97.3451,97.3913,16941.0
2016-04-07 14:50:00,105.6,105.63,105.46,105.46,15563.0,97.4374,97.4651,97.3082,97.3082,15563.0
2016-04-07 15:00:00,105.47,105.73,105.42,105.7,18882.0,97.3175,97.5574,97.2713,97.5297,18882.0
2016-04-07 15:10:00,105.67,105.85,105.67,105.75,11485.0,97.502,97.6681,97.502,97.5758,11485.0
2016-04-07 15:20:00,105.77,105.79,105.57,105.7,16010.0,97.5943,97.6127,97.4097,97.5297,16010.0
2016-04-07 15:30:00,105.71,105.84,105.65,105.79,22052.0,97.5389,97.6589,97.4835,97.6127,22052.0
2016-04-07 15:40:00,105.8,105.98,105.67,105.88,30286.0,97.6219,97.788,97.502,97.6958,30286.0
2016-04-07 15:50:00,105.87,105.93,105.66,105.85,61441.0,97.6865,97.7419,97.4928,97.6681,61441.0
2016-04-08 09:30:00,106.92,107.44,106.92,107.28,27121.0,98.6554,99.1352,98.6554,98.9875,27121.0
2016-04-08 09:40:00,107.38,107.98,107.37,107.86,74806.0,99.0798,99.6334,99.0706,99.5227,74806.0
2016-04-08 09:50:00,107.93,108.06,107.82,108.0,23400.0,99.5873,99.7073,99.4858,99.6519,23400.0
2016-04-08 10:00:00,108.05,108.72,108.0,108.72,22492.0,99.698,100.3162,99.6519,100.3162,22492.0
2016-04-08 10:10:00,108.74,108.92,108.42,108.54,25863.0,100.3347,100.5008,100.0394,100.1502,25863.0
2016-04-08 10:20:00,108.42,108.45,107.82,107.97,27013.0,100.0394,100.0671,99.4858,99.6242,27013.0
2016-04-08 10:30:00,107.94,109.0,107.94,108.69,75527.0,99.5965,100.5746,99.5965,100.2886,75527.0
2016-04-08 10:40:00,108.72,108.84,108.3,108.53,17911.0,100.3162,100.427,99.9287,100.1409,17911.0
2016-04-08 10:50:00,108.49,108.57,108.18,108.42,11841.0,100.104,100.1778,99.818,100.0394,11841.0
2016-04-08 11:00:00,108.42,108.5,108.41,108.45,16683.0,100.0394,100.1132,100.0302,100.0671,16683.0
2016-04-08 11:10:00,108.43,108.48,108.06,108.07,13965.0,100.0487,100.0948,99.7073,99.7165,13965.0
2016-04-08 11:20:00,108.12,108.17,107.92,108.01,26095.0,99.7626,99.8088,99.5781,99.6611,26095.0
2016-04-08 11:30:00,108.01,108.06,107.76,107.87,21036.0,99.6611,99.7073,99.4304,99.5319,21036.0
2016-04-08 11:40:00,107.83,108.05,107.83,107.99,27294.0,99.495,99.698,99.495,99.6427,27294.0
2016-04-08 11:50:00,107.98,108.17,107.95,108.17,43099.0,99.6334,99.8088,99.6058,99.8088,43099.0
2016-04-08 12:00:00,108.15,108.17,107.83,107.87,55259.0,99.7903,99.8088,99.495,99.5319,55259.0
2016-04-08 12:10:00,107.9,107.94,107.66,107.67,20521.0,99.5596,99.5965,99.3382,99.3474,20521.0
2016-04-08 12:20:00,107.68,107.85,107.64,107.75,33376.0,99.3566,99.5135,99.3197,99.4212,33376.0
2016-04-08 12:30:00,107.73,107.93,107.66,107.87,15824.0,99.4028,99.5873,99.3382,99.5319,15824.0
2016-04-08 12:40:00,107.83,108.03,107.78,108.01,4867.0,99.495,99.6796,99.4489,99.6611,4867.0
2016-04-08 12:50:00,108.0,108.0,107.89,107.93,3800.0,99.6519,99.6519,99.5504,99.5873,3800.0
2016-04-08 13:00:00,107.89,107.91,107.82,107.82,12048.0,99.5504,99.5688,99.4858,99.4858,12048.0
2016-04-08 13:10:00,107.81,107.93,107.8,107.8,18063.0,99.4766,99.5873,99.4674,99.4674,18063.0
2016-04-08 13:20:00,107.81,107.93,107.79,107.89,13312.0,99.4766,99.5873,99.4581,99.5504,13312.0
2016-04-08 13:30:00,107.87,107.96,107.85,107.88,13855.0,99.5319,99.615,99.5135,99.5412,13855.0
2016-04-08 13:40:00,107.9,107.91,107.86,107.88,6877.0,99.5596,99.5688,99.5227,99.5412,6877.0
2016-04-08 13:50:00,107.88,108.01,107.86,108.0,19046.0,99.5412,99.6611,99.5227,99.6519,19046.0
2016-04-08 14:00:00,108.0,108.01,107.85,107.97,17068.0,99.6519,99.6611,99.5135,99.6242,17068.0
2016-04-08 14:10:00,108.02,108.05,107.97,107.97,23008.0,99.6703,99.698,99.6242,99.6242,23008.0
2016-04-08 14:20:00,107.94,107.96,107.88,107.91,7797.0,99.5965,99.615,99.5412,99.5688,7797.0
2016-04-08 14:30:00,107.87,107.87,107.74,107.78,11545.0,99.5319,99.5319,99.412,99.4489,11545.0
2016-04-08 14:40:00,107.75,107.77,107.68,107.73,14042.0,99.4212,99.4397,99.3566,99.4028,14042.0
2016-04-08 14:50:00,107.71,107.8,107.55,107.8,26820.0,99.3843,99.4674,99.2367,99.4674,26820.0
2016-04-08 15:00:00,107.79,107.87,107.67,107.74,32103.0,99.4581,99.5319,99.3474,99.412,32103.0
2016-04-08 15:10:00,107.74,107.99,107.73,107.83,27342.0,99.412,99.6427,99.4028,99.495,27342.0
2016-04-08 15:20:00,107.85,107.92,107.81,107.85,33493.0,99.5135,99.5781,99.4766,99.5135,33493.0
2016-04-08 15:30:00,107.83,107.9,107.68,107.78,38272.0,99.495,99.5596,99.3566,99.4489,38272.0
2016-04-08 15:40:00,107.78,107.9,107.69,107.87,36466.0,99.4489,99.5596,99.3659,99.5319,36466.0
2016-04-08 15:50:00,107.87,108.0,107.81,108.0,102486.0,99.5319,99.6519,99.4766,99.6519,102486.0
2016-04-11 09:30:00,109.08,109.63,108.92,109.26,58071.0,100.6484,101.1559,100.5008,100.8145,58071.0
2016-04-11 09:40:00,109.25,109.44,108.54,109.0,14656.0,100.8053,100.9806,100.1502,100.5746,14656.0
2016-04-11 09:50:00,109.11,109.41,108.94,109.0,11478.0,100.6761,100.9529,100.5192,100.5746,11478.0
2016-04-11 10:00:00,109.02,109.2,108.66,108.95,22410.0,100.593,100.7591,100.2609,100.5285,22410.0
2016-04-11 10:10:00,108.9,109.1,108.78,108.83,15602.0,100.4823,100.6669,100.3716,100.4177,15602.0
2016-04-11 10:20:00,108.86,109.04,108.79,108.89,12599.0,100.4454,100.6115,100.3808,100.4731,12599.0
2016-04-11 10:30:00,108.89,109.04,108.78,108.92,29557.0,100.4731,100.6115,100.3716,100.5008,29557.0
2016-04-11 10:40:00,108.92,108.92,108.41,108.55,13885.0,100.5008,100.5008,100.0302,100.1594,13885.0
2016-04-11 10:50:00,108.52,108.6,108.27,108.34,27457.0,100.1317,100.2055,99.901,99.9656,27457.0
2016-04-11 11:00:00,108.27,108.32,107.97,107.98,37774.0,99.901,99.9472,99.6242,99.6334,37774.0
2016-04-11 11:10:00,107.99,108.02,107.61,107.82,9423.0,99.6427,99.6703,99.292,99.4858,9423.0
2016-04-11 11:20:00,107.85,107.99,107.63,107.99,16625.0,99.5135,99.6427,99.3105,99.6427,16625.0
2016-04-11 11:30:00,107.94,107.98,107.62,107.66,11624.0,99.5965,99.6334,99.3013,99.3382,11624.0
2016-04-11 11:40:00,107.63,107.74,107.56,107.68,10484.0,99.3105,99.412,99.2459,99.3566,10484.0
2016-04-11 11:50:00,107.69,107.88,107.67,107.88,13850.0,99.3659,99.5412,99.3474,99.5412,13850.0
2016-04-11 12:00:00,107.89,107.97,107.85,107.94,8205.0,99.5504,99.6242,99.5135,99.5965,8205.0
2016-04-11 12:10:00,107.86,107.98,107.72,107.85,13227.0,99.5227,99.6334,99.3935,99.5135,13227.0
2016-04-11 12:20:00,107.81,107.99,107.81,107.91,8548.0,99.4766,99.6427,99.4766,99.5688,8548.0
2016-04-11 12:30:00,107.94,107.94,107.69,107.84,8667.0,99.5965,99.5965,99.3659,99.5043,8667.0
2016-04-11 12:40:00,107.9,108.0,107.85,107.98,17104.0,99.5596,99.6519,99.5135,99.6334,17104.0
2016-04-11 12:50:00,107.97,108.0,107.84,108.0,16220.0,99.6242,99.6519,99.5043,99.6519,16220.0
2016-04-11 13:00:00,108.05,108.09,107.78,107.88,20627.0,99.698,99.7349,99.4489,99.5412,20627.0
2016-04-11 13:10:00,107.91,108.05,107.86,107.87,11200.0,99.5688,99.698,99.5227,99.5319,11200.0
2016-04-11 13:20:00,107.84,107.92,107.67,107.7,26604.0,99.5043,99.5781,99.3474,99.3751,26604.0
2016-04-11 13:30:00,107.7,107.97,107.6,107.85,17340.0,99.3751,99.6242,99.2828,99.5135,17340.0
2016-04-11 13:40:00,107.71,107.8,107.61,107.74,18417.0,99.3843,99.4674,99.292,99.412,18417.0
2016-04-11 13:50:00,107.73,107.8,107.66,107.8,9818.0,99.4028,99.4674,99.3382,99.4674,9818.0
2016-04-11 14:00:00,107.82,107.83,107.61,107.69,27750.0,99.4858,99.495,99.292,99.3659,27750.0
2016-04-11 14:10:00,107.66,107.73,107.56,107.7,16585.0,99.3382,99.4028,99.2459,99.3751,16585.0
2016-04-11 14:20:00,107.69,107.7,107.4,107.43,20557.0,99.3659,99.3751,99.0983,99.126,20557.0
2016-04-11 14:30:00,107.41,107.57,107.27,107.45,40897.0,99.1075,99.2551,98.9783,99.1444,40897.0
2016-04-11 14:40:00,107.41,107.41,107.23,107.27,19782.0,99.1075,99.1075,98.9414,98.9783,19782.0
2016-04-11 14:50:00,107.29,107.39,107.17,107.34,25972.0,98.9968,99.089,98.886,99.0429,25972.0
2016-04-11 15:00:00,107.36,107.36,107.23,107.26,28692.0,99.0614,99.0614,98.9414,98.9691,28692.0
2016-04-11 15:10:00,107.25,107.27,106.93,107.0,44713.0,98.9599,98.9783,98.6646,98.7292,44713.0
2016-04-11 15:20:00,107.01,107.02,106.71,106.73,37681.0,98.7384,98.7476,98.4616,98.4801,37681.0
2016-04-11 15:30:00,106.74,106.88,106.71,106.72,35910.0,98.4893,98.6185,98.4616,98.4708,35910.0
2016-04-11 15:40:00,106.71,106.85,106.62,106.83,49493.0,98.4616,98.5908,98.3786,98.5723,49493.0
2016-04-11 15:50:00,106.82,106.84,106.47,106.54,85251.0,98.5631,98.5816,98.2402,98.3047,85251.0
2016-04-12 09:30:00,106.48,106.48,106.07,106.29,19962.0,98.2494,98.2494,97.8711,98.0741,19962.0
2016-04-12 09:40:00,106.31,106.55,106.15,106.5,20512.0,98.0925,98.314,97.9449,98.2678,20512.0
2016-04-12 09:50:00,106.49,106.59,106.26,106.52,28848.0,98.2586,98.3509,98.0464,98.2863,28848.0
2016-04-12 10:00:00,106.5,106.72,106.31,106.42,15231.0,98.2678,98.4708,98.0925,98.194,15231.0
2016-04-12 10:10:00,106.27,106.36,106.0,106.25,12619.0,98.0556,98.1387,97.8065,98.0372,12619.0
2016-04-12 10:20:00,106.27,106.46,106.19,106.3,13342.0,98.0556,98.2309,97.9818,98.0833,13342.0
2016-04-12 10:30:00,106.33,106.53,106.17,106.22,26320.0,98.111,98.2955,97.9633,98.0095,26320.0
2016-04-12 10:40:00,106.2,106.39,106.1,106.21,44236.0,97.991,98.1663,97.8988,98.0003,44236.0
2016-04-12 10:50:00,106.25,106.45,106.22,106.36,57863.0,98.0372,98.2217,98.0095,98.1387,57863.0
2016-04-12 11:00:00,106.34,106.37,106.22,106.29,33100.0,98.1202,98.1479,98.0095,98.0741,33100.0
2016-04-12 11:10:00,106.3,106.47,106.16,106.4,10100.0,98.0833,98.2402,97.9541,98.1756,10100.0
2016-04-12 11:20:00,106.4,106.53,106.38,106.39,12809.0,98.1756,98.2955,98.1571,98.1663,12809.0
2016-04-12 11:30:00,106.45,106.51,106.28,106.37,8325.0,98.2217,98.2771,98.0648,98.1479,8325.0
2016-04-12 11:40:00,106.34,106.43,106.29,106.29,7872.0,98.1202,98.2032,98.0741,98.0741,7872.0
2016-04-12 11:50:00,106.27,106.32,106.19,106.24,7945.0,98.0556,98.1018,97.9818,98.0279,7945.0
2016-04-12 12:00:00,106.19,106.24,105.93,105.93,16708.0,97.9818,98.0279,97.7419,97.7419,16708.0
2016-04-12 12:10:00,106.0,106.08,105.96,105.98,14601.0,97.8065,97.8803,97.7696,97.788,14601.0
2016-04-12 12:20:00,105.98,106.06,105.96,106.0,14248.0,97.788,97.8618,97.7696,97.8065,14248.0
2016-04-12 12:30:00,105.99,106.12,105.99,106.0,17806.0,97.7973,97.9172,97.7973,97.8065,17806.0
2016-04-12 12:40:00,106.0,106.06,105.82,105.84,9650.0,97.8065,97.8618,97.6404,97.6589,9650.0
2016-04-12 12:50:00,105.83,106.24,105.77,106.23,10564.0,97.6496,98.0279,97.5943,98.0187,10564.0
2016-04-12 13:00:00,106.24,106.3,106.16,106.16,11717.0,98.0279,98.0833,97.9541,97.9541,11717.0
2016-04-12 13:10:00,106.22,106.29,106.17,106.29,5595.0,98.0095,98.0741,97.9633,98.0741,5595.0
2016-04-12 13:20:00,106.3,106.3,106.21,106.25,11601.0,98.0833,98.0833,98.0003,98.0372,11601.0
2016-04-12 13:30:00,106.26,106.34,106.17,106.2,28699.0,98.0464,98.1202,97.9633,97.991,28699.0
2016-04-12 13:40:00,106.25,106.3,106.17,106.21,21324.0,98.0372,98.0833,97.9633,98.0003,21324.0
2016-04-12 13:50:00,106.25,106.3,106.19,106.27,13402.0,98.0372,98.0833,97.9818,98.0556,13402.0
2016-04-12 14:00:00,106.27,106.32,106.18,106.26,20537.0,98.0556,98.1018,97.9726,98.0464,20537.0
2016-04-12 14:10:00,106.26,106.4,106.26,106.28,12280.0,98.0464,98.1756,98.0464,98.0648,12280.0
2016-04-12 14:20:00,106.29,106.32,106.22,106.25,11120.0,98.0741,98.1018,98.0095,98.0372,11120.0
2016-04-12 14:30:00,106.25,106.48,106.24,106.47,17683.0,98.0372,98.2494,98.0279,98.2402,17683.0
2016-04-12 14:40:00,106.45,106.55,106.41,106.5,17377.0,98.2217,98.314,98.1848,98.2678,17377.0
2016-04-12 14:50:00,106.49,106.76,106.49,106.68,61815.0,98.2586,98.5077,98.2586,98.4339,61815.0
2016-04-12 15:00:00,106.72,106.9,106.68,106.84,30695.0,98.4708,98.6369,98.4339,98.5816,30695.0
2016-04-12 15:10:00,106.85,106.86,106.62,106.7,32686.0,98.5908,98.6,98.3786,98.4524,32686.0
2016-04-12 15:20:00,106.73,106.74,106.41,106.6,49503.0,98.4801,98.4893,98.1848,98.3601,49503.0
2016-04-12 15:30:00,106.61,106.79,106.5,106.57,56109.0,98.3693,98.5354,98.2678,98.3324,56109.0
2016-04-12 15:40:00,106.57,106.73,106.46,106.5,48386.0,98.3324,98.4801,98.2309,98.2678,48386.0
2016-04-12 15:50:00,106.49,106.57,106.41,106.56,78962.0,98.2586,98.3324,98.1848,98.3232,78962.0
2016-04-13 09:30:00,107.44,107.57,106.29,106.29,33827.0,99.1352,99.2551,98.0741,98.0741,33827.0
2016-04-13 09:40:00,106.41,106.55,105.87,105.95,14447.0,98.1848,98.314,97.6865,97.7604,14447.0
2016-04-13 09:50:00,105.83,106.13,105.69,105.69,44341.0,97.6496,97.9264,97.5204,97.5204,44341.0
2016-04-13 10:00:00,105.7,105.8,105.45,105.45,27624.0,97.5297,97.6219,97.299,97.299,27624.0
2016-04-13 10:10:00,105.5,105.72,105.48,105.68,16909.0,97.3451,97.5481,97.3267,97.5112,16909.0
2016-04-13 10:20:00,105.66,105.83,105.48,105.51,18923.0,97.4928,97.6496,97.3267,97.3544,18923.0
2016-04-13 10:30:00,105.57,105.67,105.05,105.29,32847.0,97.4097,97.502,96.9299,97.1514,32847.0
2016-04-13 10:40:00,105.23,105.31,105.08,105.22,22704.0,97.096,97.1698,96.9576,97.0868,22704.0
2016-04-13 10:50:00,105.22,105.32,105.16,105.21,32466.0,97.0868,97.179,97.0314,97.0776,32466.0
2016-04-13 11:00:00,105.21,105.32,105.11,105.16,39433.0,97.0776,97.179,96.9853,97.0314,39433.0
2016-04-13 11:10:00,105.21,105.59,105.13,105.46,28594.0,97.0776,97.4282,97.0037,97.3082,28594.0
2016-04-13 11:20:00,105.46,105.46,105.25,105.37,12324.0,97.3082,97.3082,97.1145,97.2252,12324.0
2016-04-13 11:30:00,105.38,105.51,105.36,105.43,21078.0,97.2344,97.3544,97.216,97.2805,21078.0
2016-04-13 11:40:00,105.4,105.51,105.36,105.43,17553.0,97.2529,97.3544,97.216,97.2805,17553.0
2016-04-13 11:50:00,105.41,105.63,105.41,105.58,28432.0,97.2621,97.4651,97.2621,97.419,28432.0
2016-04-13 12:00:00,105.62,105.7,105.51,105.65,26369.0,97.4559,97.5297,97.3544,97.4835,26369.0
2016-04-13 12:10:00,105.65,105.65,105.46,105.56,17053.0,97.4835,97.4835,97.3082,97.4005,17053.0
2016-04-13 12:20:00,105.56,105.64,105.44,105.52,14913.0,97.4005,97.4743,97.2898,97.3636,14913.0
2016-04-13 12:30:00,105.51,105.52,105.41,105.45,13282.0,97.3544,97.3636,97.2621,97.299,13282.0
2016-04-13 12:40:00,105.44,105.49,105.38,105.4,20550.0,97.2898,97.3359,97.2344,97.2529,20550.0
2016-04-13 12:50:00,105.39,105.41,105.27,105.37,10699.0,97.2436,97.2621,97.1329,97.2252,10699.0
2016-04-13 13:00:00,105.35,105.45,105.32,105.42,20734.0,97.2067,97.299,97.179,97.2713,20734.0
2016-04-13 13:10:00,105.4,105.46,105.33,105.45,15653.0,97.2529,97.3082,97.1883,97.299,15653.0
2016-04-13 13:20:00,105.45,105.53,105.36,105.52,17878.0,97.299,97.3728,97.216,97.3636,17878.0
2016-04-13 13:30:00,105.51,105.54,105.37,105.5,28219.0,97.3544,97.382,97.2252,97.3451,28219.0
2016-04-13 13:40:00,105.54,105.72,105.46,105.66,47161.0,97.382,97.5481,97.3082,97.4928,47161.0
2016-04-13 13:50:00,105.67,105.97,105.56,105.96,34661.0,97.502,97.7788,97.4005,97.7696,34661.0
2016-04-13 14:00:00,105.94,105.94,105.67,105.85,30711.0,97.7511,97.7511,97.502,97.6681,30711.0
2016-04-13 14:10:00,105.85,105.98,105.75,105.95,18901.0,97.6681,97.788,97.5758,97.7604,18901.0
2016-04-13 14:20:00,105.96,106.19,105.96,106.19,28180.0,97.7696,97.9818,97.7696,97.9818,28180.0
2016-04-13 14:30:00,106.19,106.36,106.15,106.24,31804.0,97.9818,98.1387,97.9449,98.0279,31804.0
2016-04-13 14:40:00,106.24,106.33,106.23,106.25,17311.0,98.0279,98.111,98.0187,98.0372,17311.0
2016-04-13 14:50:00,106.27,106.51,106.17,106.46,15579.0,98.0556,98.2771,97.9633,98.2309,15579.0
2016-04-13 15:00:00,106.45,106.59,106.41,106.49,25122.0,98.2217,98.3509,98.1848,98.2586,25122.0
2016-04-13 15:10:00,106.5,106.59,106.42,106.49,47747.0,98.2678,98.3509,98.194,98.2586,47747.0
2016-04-13 15:20:00,106.49,106.78,106.48,106.77,43087.0,98.2586,98.5262,98.2494,98.517,43087.0
2016-04-13 15:30:00,106.74,106.86,106.67,106.71,53549.0,98.4893,98.6,98.4247,98.4616,53549.0
2016-04-13 15:40:00,106.75,106.96,106.68,106.72,104956.0,98.4985,98.6923,98.4339,98.4708,104956.0
2016-04-13 15:50:00,106.72,106.81,106.65,106.78,93094.0,98.4708,98.5539,98.4062,98.5262,93094.0
2016-04-14 09:30:00,107.0,107.0,106.61,106.94,38367.0,98.7292,98.7292,98.3693,98.6738,38367.0
2016-04-14 09:40:00,106.95,106.96,106.55,106.81,51489.0,98.6831,98.6923,98.314,98.5539,51489.0
2016-04-14 09:50:00,106.81,106.87,106.35,106.56,29945.0,98.5539,98.6092,98.1294,98.3232,29945.0
2016-04-14 10:00:00,106.51,106.6,106.24,106.32,17415.0,98.2771,98.3601,98.0279,98.1018,17415.0
2016-04-14 10:10:00,106.34,106.46,106.25,106.25,7037.0,98.1202,98.2309,98.0372,98.0372,7037.0
2016-04-14 10:20:00,106.36,106.58,106.36,106.51,16131.0,98.1387,98.3417,98.1387,98.2771,16131.0
2016-04-14 10:30:00,106.5,106.57,106.12,106.4,8118.0,98.2678,98.3324,97.9172,98.1756,8118.0
2016-04-14 10:40:00,106.38,106.56,106.23,106.27,39623.0,98.1571,98.3232,98.0187,98.0556,39623.0
2016-04-14 10:50:00,106.3,106.63,106.3,106.57,16937.0,98.0833,98.3878,98.0833,98.3324,16937.0
2016-04-14 11:00:00,106.59,106.76,106.58,106.72,9457.0,98.3509,98.5077,98.3417,98.4708,9457.0
2016-04-14 11:10:00,106.75,106.76,106.46,106.5,31101.0,98.4985,98.5077,98.2309,98.2678,31101.0
2016-04-14 11:20:00,106.47,106.53,106.39,106.5,7135.0,98.2402,98.2955,98.1663,98.2678,7135.0
2016-04-14 11:30:00,106.51,106.96,106.45,106.94,18783.0,98.2771,98.6923,98.2217,98.6738,18783.0
2016-04-14 11:40:00,106.91,106.95,106.82,106.84,8471.0,98.6461,98.6831,98.5631,98.5816,8471.0
2016-04-14 11:50:00,106.81,106.81,106.6,106.68,23636.0,98.5539,98.5539,98.3601,98.4339,23636.0
2016-04-14 12:00:00,106.66,106.72,106.47,106.53,9869.0,98.4155,98.4708,98.2402,98.2955,9869.0
2016-04-14 12:10:00,106.55,106.59,106.39,106.46,9011.0,98.314,98.3509,98.1663,98.2309,9011.0
2016-04-14 12:20:00,106.4,106.59,106.4,106.56,5382.0,98.1756,98.3509,98.1756,98.3232,5382.0
2016-04-14 12:30:00,106.51,106.82,106.51,106.69,6272.0,98.2771,98.5631,98.2771,98.4432,6272.0
2016-04-14 12:40:00,106.71,106.8,106.65,106.73,6052.0,98.4616,98.5446,98.4062,98.4801,6052.0
2016-04-14 12:50:00,106.7,106.84,106.66,106.77,26608.0,98.4524,98.5816,98.4155,98.517,26608.0
2016-04-14 13:00:00,106.8,106.82,106.64,106.75,31595.0,98.5446,98.5631,98.397,98.4985,31595.0
2016-04-14 13:10:00,106.67,106.72,106.53,106.58,7230.0,98.4247,98.4708,98.2955,98.3417,7230.0
2016-04-14 13:20:00,106.58,106.65,106.51,106.6,6439.0,98.3417,98.4062,98.2771,98.3601,6439.0
2016-04-14 13:30:00,106.59,106.67,106.57,106.64,6054.0,98.3509,98.4247,98.3324,98.397,6054.0
2016-04-14 13:40:00,106.63,106.67,106.38,106.44,14470.0,98.3878,98.4247,98.1571,98.2125,14470.0
2016-04-14 13:50:00,106.45,106.5,106.39,106.46,8557.0,98.2217,98.2678,98.1663,98.2309,8557.0
2016-04-14 14:00:00,106.4,106.6,106.39,106.48,8982.0,98.1756,98.3601,98.1663,98.2494,8982.0
2016-04-14 14:10:00,106.5,106.52,106.45,106.45,3076.0,98.2678,98.2863,98.2217,98.2217,3076.0
2016-04-14 14:20:00,106.42,106.5,106.37,106.47,10387.0,98.194,98.2678,98.1479,98.2402,10387.0
2016-04-14 14:30:00,106.49,106.49,106.46,106.49,7255.0,98.2586,98.2586,98.2309,98.2586,7255.0
2016-04-14 14:40:00,106.5,106.71,106.5,106.69,10557.0,98.2678,98.4616,98.2678,98.4432,10557.0
2016-04-14 14:50:00,106.68,106.88,106.65,106.8,12332.0,98.4339,98.6185,98.4062,98.5446,12332.0
2016-04-14 15:00:00,106.76,106.8,106.72,106.72,11528.0,98.5077,98.5446,98.4708,98.4708,11528.0
2016-04-14 15:10:00,106.75,106.84,106.65,106.79,15678.0,98.4985,98.5816,98.4062,98.5354,15678.0
2016-04-14 15:20:00,106.77,106.77,106.6,106.64,25276.0,98.517,98.517,98.3601,98.397,25276.0
2016-04-14 15:30:00,106.66,106.73,106.62,106.64,15196.0,98.4155,98.4801,98.3786,98.397,15196.0
2016-04-14 15:40:00,106.62,106.64,106.38,106.38,39180.0,98.3786,98.397,98.1571,98.1571,39180.0
2016-04-14 15:50:00,106.4,106.69,106.4,106.58,48647.0,98.1756,98.4432,98.1756,98.3417,48647.0
2016-04-15 09:30:00,106.64,106.64,106.27,106.3,47819.0,98.397,98.397,98.0556,98.0833,47819.0
2016-04-15 09:40:00,106.36,106.66,106.35,106.59,9861.0,98.1387,98.4155,98.1294,98.3509,9861.0
2016-04-15 09:50:00,106.62,106.84,106.6,106.84,3993.0,98.3786,98.5816,98.3601,98.5816,3993.0
2016-04-15 10:00:00,106.8,106.92,106.72,106.81,5624.0,98.5446,98.6554,98.4708,98.5539,5624.0
2016-04-15 10:10:00,106.79,107.0,106.74,106.97,9741.0,98.5354,98.7292,98.4893,98.7015,9741.0
2016-04-15 10:20:00,107.0,107.01,106.81,106.81,13916.0,98.7292,98.7384,98.5539,98.5539,13916.0
2016-04-15 10:30:00,106.79,106.8,106.56,106.56,6260.0,98.5354,98.5446,98.3232,98.3232,6260.0
2016-04-15 10:40:00,106.58,106.67,106.42,106.58,7400.0,98.3417,98.4247,98.194,98.3417,7400.0
2016-04-15 10:50:00,106.56,106.69,106.5,106.62,7918.0,98.3232,98.4432,98.2678,98.3786,7918.0
2016-04-15 11:00:00,106.63,106.74,106.57,106.64,5510.0,98.3878,98.4893,98.3324,98.397,5510.0
2016-04-15 11:10:00,106.64,106.65,106.47,106.55,8106.0,98.397,98.4062,98.2402,98.314,8106.0
2016-04-15 11:20:00,106.55,106.58,106.47,106.55,4744.0,98.314,98.3417,98.2402,98.314,4744.0
2016-04-15 11:30:00,106.54,106.68,106.5,106.68,4450.0,98.3047,98.4339,98.2678,98.4339,4450.0
2016-04-15 11:40:00,106.68,106.76,106.6,106.76,2490.0,98.4339,98.5077,98.3601,98.5077,2490.0
2016-04-15 11:50:00,106.76,106.99,106.76,106.78,13169.0,98.5077,98.72,98.5077,98.5262,13169.0
2016-04-15 12:00:00,106.77,106.85,106.75,106.85,3750.0,98.517,98.5908,98.4985,98.5908,3750.0
2016-04-15 12:10:00,106.9,106.93,106.78,106.81,5489.0,98.6369,98.6646,98.5262,98.5539,5489.0
2016-04-15 12:20:00,106.81,106.88,106.72,106.72,8598.0,98.5539,98.6185,98.4708,98.4708,8598.0
2016-04-15 12:30:00,106.75,106.76,106.53,106.6,15325.0,98.4985,98.5077,98.2955,98.3601,15325.0
2016-04-15 12:40:00,106.58,106.68,106.56,106.6,4400.0,98.3417,98.4339,98.3232,98.3601,4400.0
2016-04-15 12:50:00,106.61,106.71,106.61,106.62,6685.0,98.3693,98.4616,98.3693,98.3786,6685.0
2016-04-15 13:00:00,106.64,106.71,106.61,106.7,5405.0,98.397,98.4616,98.3693,98.4524,5405.0
2016-04-15 13:10:00,106.67,106.78,106.67,106.73,2723.0,98.4247,98.5262,98.4247,98.4801,2723.0
2016-04-15 13:20:00,106.76,106.82,106.69,106.7,5168.0,98.5077,98.5631,98.4432,98.4524,5168.0
2016-04-15 13:30:00,106.69,106.78,106.62,106.62,6319.0,98.4432,98.5262,98.3786,98.3786,6319.0
2016-04-15 13:40:00,106.62,106.78,106.61,106.77,2890.0,98.3786,98.5262,98.3693,98.517,2890.0
2016-04-15 13:50:00,106.77,106.78,106.66,106.68,6606.0,98.517,98.5262,98.4155,98.4339,6606.0
2016-04-15 14:00:00,106.66,106.73,106.63,106.67,10571.0,98.4155,98.4801,98.3878,98.4247,10571.0
2016-04-15 14:10:00,106.62,106.75,106.62,106.7,15966.0,98.3786,98.4985,98.3786,98.4524,15966.0
2016-04-15 14:20:00,106.73,106.82,106.7,106.8,7490.0,98.4801,98.5631,98.4524,98.5446,7490.0
2016-04-15 14:30:00,106.8,106.85,106.75,106.82,6847.0,98.5446,98.5908,98.4985,98.5631,6847.0
2016-04-15 14:40:00,106.81,106.88,106.81,106.88,6898.0,98.5539,98.6185,98.5539,98.6185,6898.0
2016-04-15 14:50:00,106.88,106.98,106.87,106.97,8547.0,98.6185,98.7107,98.6092,98.7015,8547.0
2016-04-15 15:00:00,106.95,107.01,106.92,107.01,8049.0,98.6831,98.7384,98.6554,98.7384,8049.0
2016-04-15 15:10:00,106.99,107.07,106.97,107.07,10740.0,98.72,98.7938,98.7015,98.7938,10740.0
2016-04-15 15:20:00,107.06,107.07,106.99,107.01,17959.0,98.7846,98.7938,98.72,98.7384,17959.0
2016-04-15 15:30:00,107.02,107.11,106.97,107.01,35777.0,98.7476,98.8307,98.7015,98.7384,35777.0
2016-04-15 15:40:00,107.01,107.05,106.87,106.9,15742.0,98.7384,98.7753,98.6092,98.6369,15742.0
2016-04-15 15:50:00,106.91,107.0,106.91,106.97,44119.0,98.6461,98.7292,98.6461,98.7015,44119.0
2016-04-18 09:30:00,106.77,106.93,106.49,106.93,4969.0,98.517,98.6646,98.2586,98.6646,4969.0
2016-04-18 09:40:00,106.97,107.28,106.9,107.21,3527.0,98.7015,98.9875,98.6369,98.923,3527.0
2016-04-18 09:50:00,107.13,107.31,107.11,107.26,8949.0,98.8491,99.0152,98.8307,98.9691,8949.0
2016-04-18 10:00:00,107.16,107.59,107.14,107.59,4002.0,98.8768,99.2736,98.8584,99.2736,4002.0
2016-04-18 10:10:00,107.42,107.83,107.42,107.69,5947.0,99.1167,99.495,99.1167,99.3659,5947.0
2016-04-18 10:20:00,107.63,107.94,107.63,107.9,4970.0,99.3105,99.5965,99.3105,99.5596,4970.0
2016-04-18 10:30:00,107.97,108.19,107.94,108.12,7561.0,99.6242,99.8272,99.5965,99.7626,7561.0
2016-04-18 10:40:00,108.16,108.25,108.06,108.22,7281.0,99.7995,99.8826,99.7073,99.8549,7281.0
2016-04-18 10:50:00,108.25,108.34,108.13,108.13,4300.0,99.8826,99.9656,99.7718,99.7718,4300.0
2016-04-18 11:00:00,108.13,108.17,107.91,107.95,5084.0,99.7718,99.8088,99.5688,99.6058,5084.0
2016-04-18 11:10:00,107.96,108.05,107.88,107.9,5827.0,99.615,99.698,99.5412,99.5596,5827.0
2016-04-18 11:20:00,107.92,108.07,107.92,108.05,8250.0,99.5781,99.7165,99.5781,99.698,8250.0
2016-04-18 11:30:00,108.03,108.12,108.01,108.11,5215.0,99.6796,99.7626,99.6611,99.7534,5215.0
2016-04-18 11:40:00,108.13,108.16,108.03,108.13,10100.0,99.7718,99.7995,99.6796,99.7718,10100.0
2016-04-18 11:50:00,108.12,108.21,108.09,108.09,3500.0,99.7626,99.8457,99.7349,99.7349,3500.0
2016-04-18 12:00:00,108.09,108.14,107.93,107.93,5000.0,99.7349,99.7811,99.5873,99.5873,5000.0
2016-04-18 12:10:00,107.96,108.06,107.96,107.99,4739.0,99.615,99.7073,99.615,99.6427,4739.0
2016-04-18 12:20:00,107.99,108.13,107.99,108.07,7300.0,99.6427,99.7718,99.6427,99.7165,7300.0
2016-04-18 12:30:00,108.06,108.18,108.06,108.13,5170.0,99.7073,99.818,99.7073,99.7718,5170.0
2016-04-18 12:40:00,108.12,108.19,108.07,108.09,5150.0,99.7626,99.8272,99.7165,99.7349,5150.0
2016-04-18 12:50:00,108.08,108.12,108.0,108.0,5423.0,99.7257,99.7626,99.6519,99.6519,5423.0
2016-04-18 13:00:00,108.01,108.02,107.93,107.93,7912.0,99.6611,99.6703,99.5873,99.5873,7912.0
2016-04-18 13:10:00,107.94,107.95,107.81,107.86,2336.0,99.5965,99.6058,99.4766,99.5227,2336.0
2016-04-18 13:20:00,107.86,108.0,107.86,108.0,3701.0,99.5227,99.6519,99.5227,99.6519,3701.0
2016-04-18 13:30:00,107.97,107.97,107.89,107.91,3101.0,99.6242,99.6242,99.5504,99.5688,3101.0
2016-04-18 13:40:00,107.92,107.99,107.9,107.9,4723.0,99.5781,99.6427,99.5596,99.5596,4723.0
2016-04-18 13:50:00,107.91,107.95,107.89,107.94,2201.0,99.5688,99.6058,99.5504,99.5965,2201.0
2016-04-18 14:00:00,107.93,107.95,107.88,107.95,5388.0,99.5873,99.6058,99.5412,99.6058,5388.0
2016-04-18 14:10:00,107.95,107.96,107.84,107.85,5972.0,99.6058,99.615,99.5043,99.5135,5972.0
2016-04-18 14:20:00,107.89,107.95,107.88,107.88,3485.0,99.5504,99.6058,99.5412,99.5412,3485.0
2016-04-18 14:30:00,107.85,107.95,107.84,107.93,7838.0,99.5135,99.6058,99.5043,99.5873,7838.0
2016-04-18 14:40:00,107.94,108.16,107.94,108.11,6431.0,99.5965,99.7995,99.5965,99.7534,6431.0
2016-04-18 14:50:00,108.13,108.18,108.1,108.18,4778.0,99.7718,99.818,99.7442,99.818,4778.0
2016-04-18 15:00:00,108.18,108.2,108.1,108.16,13671.0,99.818,99.8364,99.7442,99.7995,13671.0
2016-04-18 15:10:00,108.14,108.21,108.1,108.2,6365.0,99.7811,99.8457,99.7442,99.8364,6365.0
2016-04-18 15:20:00,108.2,108.2,108.05,108.09,10026.0,99.8364,99.8364,99.698,99.7349,10026.0
2016-04-18 15:30:00,108.09,108.12,107.95,107.95,11349.0,99.7349,99.7626,99.6058,99.6058,11349.0
2016-04-18 15:40:00,107.96,108.11,107.96,108.01,18428.0,99.615,99.7534,99.615,99.6611,18428.0
2016-04-18 15:50:00,107.98,108.07,107.9,108.07,35327.0,99.6334,99.7165,99.5596,99.7165,35327.0
2016-04-19 09:30:00,108.31,108.63,107.87,108.49,14782.0,99.9379,100.2332,99.5319,100.104,14782.0
2016-04-19 09:40:00,108.52,108.75,108.42,108.75,13706.0,100.1317,100.3439,100.0394,100.3439,13706.0
2016-04-19 09:50:00,108.72,108.92,108.5,108.87,12700.0,100.3162,100.5008,100.1132,100.4546,12700.0
2016-04-19 10:00:00,108.87,108.87,108.67,108.75,6917.0,100.4546,100.4546,100.2701,100.3439,6917.0
2016-04-19 10:10:00,108.69,108.73,108.17,108.25,12073.0,100.2886,100.3255,99.8088,99.8826,12073.0
2016-04-19 10:20:00,108.31,108.42,108.06,108.27,8462.0,99.9379,100.0394,99.7073,99.901,8462.0
2016-04-19 10:30:00,108.34,108.56,108.26,108.3,7356.0,99.9656,100.1686,99.8918,99.9287,7356.0
2016-04-19 10:40:00,108.32,108.41,107.97,108.07,8659.0,99.9472,100.0302,99.6242,99.7165,8659.0
2016-04-19 10:50:00,108.05,108.14,107.98,108.04,6430.0,99.698,99.7811,99.6334,99.6888,6430.0
2016-04-19 11:00:00,108.08,108.19,108.03,108.09,7420.0,99.7257,99.8272,99.6796,99.7349,7420.0
2016-04-19 11:10:00,108.1,108.14,107.93,108.02,53197.0,99.7442,99.7811,99.5873,99.6703,53197.0
2016-04-19 11:20:00,108.03,108.17,107.86,107.93,6353.0,99.6796,99.8088,99.5227,99.5873,6353.0
2016-04-19 11:30:00,107.98,108.0,107.87,107.91,9358.0,99.6334,99.6519,99.5319,99.5688,9358.0
2016-04-19 11:40:00,107.9,107.97,107.78,107.79,8270.0,99.5596,99.6242,99.4489,99.4581,8270.0
2016-04-19 11:50:00,107.76,107.76,107.47,107.5,8493.0,99.4304,99.4304,99.1629,99.1905,8493.0
2016-04-19 12:00:00,107.53,107.54,107.39,107.39,7053.0,99.2182,99.2274,99.089,99.089,7053.0
2016-04-19 12:10:00,107.37,107.51,107.29,107.32,13106.0,99.0706,99.1998,98.9968,99.0245,13106.0
2016-04-19 12:20:00,107.31,107.36,107.22,107.31,7690.0,99.0152,99.0614,98.9322,99.0152,7690.0
2016-04-19 12:30:00,107.35,107.52,107.27,107.52,8904.0,99.0521,99.209,98.9783,99.209,8904.0
2016-04-19 12:40:00,107.51,107.53,107.41,107.43,6033.0,99.1998,99.2182,99.1075,99.126,6033.0
2016-04-19 12:50:00,107.41,107.56,107.37,107.43,5147.0,99.1075,99.2459,99.0706,99.126,5147.0
2016-04-19 13:00:00,107.45,107.81,107.42,107.81,6038.0,99.1444,99.4766,99.1167,99.4766,6038.0
2016-04-19 13:10:00,107.74,107.86,107.67,107.77,4212.0,99.412,99.5227,99.3474,99.4397,4212.0
2016-04-19 13:20:00,107.77,108.11,107.76,108.04,7808.0,99.4397,99.7534,99.4304,99.6888,7808.0
2016-04-19 13:30:00,108.05,108.1,107.84,107.84,7283.0,99.698,99.7442,99.5043,99.5043,7283.0
2016-04-19 13:40:00,107.87,108.07,107.87,108.02,5169.0,99.5319,99.7165,99.5319,99.6703,5169.0
2016-04-19 13:50:00,108.0,108.01,107.91,107.95,6392.0,99.6519,99.6611,99.5688,99.6058,6392.0
2016-04-19 14:00:00,107.98,108.01,107.78,107.89,9018.0,99.6334,99.6611,99.4489,99.5504,9018.0
2016-04-19 14:10:00,107.89,107.93,107.82,107.91,5816.0,99.5504,99.5873,99.4858,99.5688,5816.0
2016-04-19 14:20:00,107.89,107.91,107.71,107.72,11726.0,99.5504,99.5688,99.3843,99.3935,11726.0
2016-04-19 14:30:00,107.72,107.77,107.66,107.71,7554.0,99.3935,99.4397,99.3382,99.3843,7554.0
2016-04-19 14:40:00,107.72,107.83,107.72,107.82,8374.0,99.3935,99.495,99.3935,99.4858,8374.0
2016-04-19 14:50:00,107.81,107.84,107.74,107.74,9626.0,99.4766,99.5043,99.412,99.412,9626.0
2016-04-19 15:00:00,107.72,107.86,107.7,107.83,9663.0,99.3935,99.5227,99.3751,99.495,9663.0
2016-04-19 15:10:00,107.81,107.93,107.78,107.84,11201.0,99.4766,99.5873,99.4489,99.5043,11201.0
2016-04-19 15:20:00,107.8,107.94,107.8,107.88,17122.0,99.4674,99.5965,99.4674,99.5412,17122.0
2016-04-19 15:30:00,107.94,107.98,107.85,107.9,22454.0,99.5965,99.6334,99.5135,99.5596,22454.0
2016-04-19 15:40:00,107.91,107.93,107.8,107.88,23183.0,99.5688,99.5873,99.4674,99.5412,23183.0
2016-04-19 15:50:00,107.89,107.94,107.76,107.81,60782.0,99.5504,99.5965,99.4304,99.4766,60782.0
2016-04-20 09:30:00,107.55,107.61,107.28,107.28,10838.0,99.2367,99.292,98.9875,98.9875,10838.0
2016-04-20 09:40:00,107.12,107.45,107.12,107.45,11600.0,98.8399,99.1444,98.8399,99.1444,11600.0
2016-04-20 09:50:00,107.55,107.6,107.27,107.27,14675.0,99.2367,99.2828,98.9783,98.9783,14675.0
2016-04-20 10:00:00,107.4,107.77,107.27,107.77,15433.0,99.0983,99.4397,98.9783,99.4397,15433.0
2016-04-20 10:10:00,107.74,108.05,107.74,107.99,12946.0,99.412,99.698,99.412,99.6427,12946.0
2016-04-20 10:20:00,107.99,108.1,107.76,107.78,33250.0,99.6427,99.7442,99.4304,99.4489,33250.0
2016-04-20 10:30:00,107.85,107.85,107.55,107.65,14584.0,99.5135,99.5135,99.2367,99.3289,14584.0
2016-04-20 10:40:00,107.59,107.7,107.44,107.44,7178.0,99.2736,99.3751,99.1352,99.1352,7178.0
2016-04-20 10:50:00,107.54,108.03,107.54,108.03,83332.0,99.2274,99.6796,99.2274,99.6796,83332.0
2016-04-20 11:00:00,108.07,108.73,108.07,108.7,14379.0,99.7165,100.3255,99.7165,100.2978,14379.0
2016-04-20 11:10:00,108.75,109.22,108.75,109.22,15622.0,100.3439,100.7776,100.3439,100.7776,15622.0
2016-04-20 11:20:00,109.28,109.53,109.22,109.4,22619.0,100.833,101.0636,100.7776,100.9437,22619.0
2016-04-20 11:30:00,109.41,109.6,109.25,109.35,29858.0,100.9529,101.1282,100.8053,100.8975,29858.0
2016-04-20 11:40:00,109.31,109.44,109.26,109.29,11889.0,100.8606,100.9806,100.8145,100.8422,11889.0
2016-04-20 11:50:00,109.29,109.29,109.0,109.11,7953.0,100.8422,100.8422,100.5746,100.6761,7953.0
2016-04-20 12:00:00,109.06,109.06,108.88,108.97,2726.0,100.63,100.63,100.4639,100.5469,2726.0
2016-04-20 12:10:00,109.04,109.04,108.94,109.03,6600.0,100.6115,100.6115,100.5192,100.6023,6600.0
2016-04-20 12:20:00,108.99,109.1,108.98,109.1,7937.0,100.5654,100.6669,100.5561,100.6669,7937.0
2016-04-20 12:30:00,109.11,109.2,109.07,109.16,8349.0,100.6761,100.7591,100.6392,100.7222,8349.0
2016-04-20 12:40:00,109.18,109.27,109.14,109.18,3892.0,100.7407,100.8237,100.7038,100.7407,3892.0
2016-04-20 12:50:00,109.17,109.18,109.08,109.13,3051.0,100.7315,100.7407,100.6484,100.6945,3051.0
2016-04-20 13:00:00,109.13,109.23,109.08,109.1,12173.0,100.6945,100.7868,100.6484,100.6669,12173.0
2016-04-20 13:10:00,109.12,109.19,109.03,109.05,4715.0,100.6853,100.7499,100.6023,100.6207,4715.0
2016-04-20 13:20:00,109.04,109.04,108.76,108.8,8051.0,100.6115,100.6115,100.3531,100.3901,8051.0
2016-04-20 13:30:00,108.83,108.95,108.82,108.91,7050.0,100.4177,100.5285,100.4085,100.4916,7050.0
2016-04-20 13:40:00,108.92,109.14,108.92,109.02,8060.0,100.5008,100.7038,100.5008,100.593,8060.0
2016-04-20 13:50:00,109.01,109.04,108.91,108.91,8757.0,100.5838,100.6115,100.4916,100.4916,8757.0
2016-04-20 14:00:00,108.93,108.99,108.85,108.97,29331.0,100.51,100.5654,100.4362,100.5469,29331.0
2016-04-20 14:10:00,108.98,108.99,108.77,108.88,10499.0,100.5561,100.5654,100.3624,100.4639,10499.0
2016-04-20 14:20:00,108.88,108.92,108.82,108.89,9489.0,100.4639,100.5008,100.4085,100.4731,9489.0
2016-04-20 14:30:00,108.87,108.92,108.83,108.9,11520.0,100.4546,100.5008,100.4177,100.4823,11520.0
2016-04-20 14:40:00,108.89,109.02,108.82,109.01,13685.0,100.4731,100.593,100.4085,100.5838,13685.0
2016-04-20 14:50:00,109.02,109.17,109.01,109.14,12611.0,100.593,100.7315,100.5838,100.7038,12611.0
2016-04-20 15:00:00,109.14,109.17,109.01,109.17,30096.0,100.7038,100.7315,100.5838,100.7315,30096.0
2016-04-20 15:10:00,109.16,109.25,109.16,109.2,10689.0,100.7222,100.8053,100.7222,100.7591,10689.0
2016-04-20 15:20:00,109.2,109.31,109.19,109.24,15359.0,100.7591,100.8606,100.7499,100.796,15359.0
2016-04-20 15:30:00,109.23,109.24,108.93,108.93,17509.0,100.7868,100.796,100.51,100.51,17509.0
2016-04-20 15:40:00,108.94,108.95,108.63,108.67,26385.0,100.5192,100.5285,100.2332,100.2701,26385.0
2016-04-20 15:50:00,108.68,108.81,108.64,108.72,73295.0,100.2793,100.3993,100.2424,100.3162,73295.0
2016-04-21 09:30:00,109.24,109.6,109.12,109.47,25659.0,100.796,101.1282,100.6853,101.0083,25659.0
2016-04-21 09:40:00,109.47,109.47,108.94,108.97,21203.0,101.0083,101.0083,100.5192,100.5469,21203.0
2016-04-21 09:50:00,108.97,109.21,108.83,108.83,22236.0,100.5469,100.7684,100.4177,100.4177,22236.0
2016-04-21 10:00:00,108.83,109.08,108.83,108.96,6269.0,100.4177,100.6484,100.4177,100.5377,6269.0
2016-04-21 10:10:00,108.96,109.1,108.7,109.05,9767.0,100.5377,100.6669,100.2978,100.6207,9767.0
2016-04-21 10:20:00,109.03,109.03,108.89,109.0,7600.0,100.6023,100.6023,100.4731,100.5746,7600.0
2016-04-21 10:30:00,109.0,109.02,108.86,108.95,25039.0,100.5746,100.593,100.4454,100.5285,25039.0
2016-04-21 10:40:00,108.98,109.01,108.8,108.91,12708.0,100.5561,100.5838,100.3901,100.4916,12708.0
2016-04-21 10:50:00,108.87,109.08,108.85,108.98,5549.0,100.4546,100.6484,100.4362,100.5561,5549.0
2016-04-21 11:00:00,109.03,109.06,108.91,109.03,13350.0,100.6023,100.63,100.4916,100.6023,13350.0
2016-04-21 11:10:00,109.0,109.06,108.95,109.0,14266.0,100.5746,100.63,100.5285,100.5746,14266.0
2016-04-21 11:20:00,109.02,109.13,109.01,109.11,8200.0,100.593,100.6945,100.5838,100.6761,8200.0
2016-04-21 11:30:00,109.14,109.17,109.03,109.13,26011.0,100.7038,100.7315,100.6023,100.6945,26011.0
2016-04-21 11:40:00,109.13,109.13,108.95,108.95,18530.0,100.6945,100.6945,100.5285,100.5285,18530.0
2016-04-21 11:50:00,109.0,109.07,108.94,109.0,16529.0,100.5746,100.6392,100.5192,100.5746,16529.0
2016-04-21 12:00:00,109.04,109.12,108.91,108.94,10749.0,100.6115,100.6853,100.4916,100.5192,10749.0
2016-04-21 12:10:00,108.94,108.94,108.79,108.84,5707.0,100.5192,100.5192,100.3808,100.427,5707.0
2016-04-21 12:20:00,108.82,108.9,108.81,108.82,5842.0,100.4085,100.4823,100.3993,100.4085,5842.0
2016-04-21 12:30:00,108.81,108.88,108.81,108.84,4616.0,100.3993,100.4639,100.3993,100.427,4616.0
2016-04-21 12:40:00,108.85,108.9,108.79,108.88,12196.0,100.4362,100.4823,100.3808,100.4639,12196.0
2016-04-21 12:50:00,108.84,109.04,108.81,108.96,13170.0,100.427,100.6115,100.3993,100.5377,13170.0
2016-04-21 13:00:00,108.96,109.06,108.68,108.73,10251.0,100.5377,100.63,100.2793,100.3255,10251.0
2016-04-21 13:10:00,108.72,108.86,108.69,108.76,7645.0,100.3162,100.4454,100.2886,100.3531,7645.0
2016-04-21 13:20:00,108.79,108.83,108.69,108.72,4286.0,100.3808,100.4177,100.2886,100.3162,4286.0
2016-04-21 13:30:00,108.72,108.74,108.44,108.44,26218.0,100.3162,100.3347,100.0579,100.0579,26218.0
2016-04-21 13:40:00,108.48,108.49,108.35,108.39,7298.0,100.0948,100.104,99.9748,100.0117,7298.0
2016-04-21 13:50:00,108.41,108.41,108.28,108.28,13119.0,100.0302,100.0302,99.9102,99.9102,13119.0
2016-04-21 14:00:00,108.3,108.39,108.22,108.29,12762.0,99.9287,100.0117,99.8549,99.9195,12762.0
2016-04-21 14:10:00,108.27,108.39,108.26,108.36,9300.0,99.901,100.0117,99.8918,99.9841,9300.0
2016-04-21 14:20:00,108.38,108.51,108.36,108.41,10306.0,100.0025,100.1225,99.9841,100.0302,10306.0
2016-04-21 14:30:00,108.42,108.42,108.27,108.3,2500.0,100.0394,100.0394,99.901,99.9287,2500.0
2016-04-21 14:40:00,108.28,108.29,108.23,108.26,6187.0,99.9102,99.9195,99.8641,99.8918,6187.0
2016-04-21 14:50:00,108.26,108.31,108.2,108.2,5401.0,99.8918,99.9379,99.8364,99.8364,5401.0
2016-04-21 15:00:00,108.21,108.5,108.21,108.39,7990.0,99.8457,100.1132,99.8457,100.0117,7990.0
2016-04-21 15:10:00,108.38,108.4,108.21,108.21,9800.0,100.0025,100.021,99.8457,99.8457,9800.0
2016-04-21 15:20:00,108.25,108.25,108.02,108.05,5378.0,99.8826,99.8826,99.6703,99.698,5378.0
2016-04-21 15:30:00,108.07,108.13,107.94,107.95,14204.0,99.7165,99.7718,99.5965,99.6058,14204.0
2016-04-21 15:40:00,107.95,108.07,107.88,108.03,28332.0,99.6058,99.7165,99.5412,99.6796,28332.0
2016-04-21 15:50:00,108.03,108.07,107.9,107.97,41507.0,99.6796,99.7165,99.5596,99.6242,41507.0
2016-04-22 09:30:00,108.24,108.94,107.89,108.86,10548.0,99.8733,100.5192,99.5504,100.4454,10548.0
2016-04-22 09:40:00,108.81,109.3,108.81,108.88,9148.0,100.3993,100.8514,100.3993,100.4639,9148.0
2016-04-22 09:50:00,108.84,109.08,108.56,109.08,14907.0,100.427,100.6484,100.1686,100.6484,14907.0
2016-04-22 10:00:00,109.0,109.23,109.0,109.17,10020.0,100.5746,100.7868,100.5746,100.7315,10020.0
2016-04-22 10:10:00,109.18,109.34,109.09,109.09,7555.0,100.7407,100.8883,100.6576,100.6576,7555.0
2016-04-22 10:20:00,109.05,109.11,108.7,109.01,6800.0,100.6207,100.6761,100.2978,100.5838,6800.0
2016-04-22 10:30:00,109.03,109.05,108.72,108.74,7990.0,100.6023,100.6207,100.3162,100.3347,7990.0
2016-04-22 10:40:00,108.71,108.71,108.36,108.58,14223.0,100.307,100.307,99.9841,100.1871,14223.0
2016-04-22 10:50:00,108.61,108.69,108.46,108.46,16615.0,100.2147,100.2886,100.0763,100.0763,16615.0
2016-04-22 11:00:00,108.52,108.76,108.47,108.61,9310.0,100.1317,100.3531,100.0856,100.2147,9310.0
2016-04-22 11:10:00,108.58,108.61,108.37,108.41,8554.0,100.1871,100.2147,99.9933,100.0302,8554.0
2016-04-22 11:20:00,108.47,108.85,108.47,108.56,8300.0,100.0856,100.4362,100.0856,100.1686,8300.0
2016-04-22 11:30:00,108.55,108.8,108.54,108.58,10300.0,100.1594,100.3901,100.1502,100.1871,10300.0
2016-04-22 11:40:00,108.66,108.71,108.47,108.48,6784.0,100.2609,100.307,100.0856,100.0948,6784.0
2016-04-22 11:50:00,108.48,108.7,108.37,108.65,8387.0,100.0948,100.2978,99.9933,100.2516,8387.0
2016-04-22 12:00:00,108.7,108.82,108.67,108.75,6739.0,100.2978,100.4085,100.2701,100.3439,6739.0
2016-04-22 12:10:00,108.77,108.93,108.74,108.9,6000.0,100.3624,100.51,100.3347,100.4823,6000.0
2016-04-22 12:20:00,108.9,108.9,108.6,108.6,5553.0,100.4823,100.4823,100.2055,100.2055,5553.0
2016-04-22 12:30:00,108.64,108.85,108.61,108.76,8800.0,100.2424,100.4362,100.2147,100.3531,8800.0
2016-04-22 12:40:00,108.74,108.98,108.67,108.7,6700.0,100.3347,100.5561,100.2701,100.2978,6700.0
2016-04-22 12:50:00,108.7,108.94,108.67,108.74,10400.0,100.2978,100.5192,100.2701,100.3347,10400.0
2016-04-22 13:00:00,108.74,108.82,108.68,108.76,6261.0,100.3347,100.4085,100.2793,100.3531,6261.0
2016-04-22 13:10:00,108.77,108.91,108.74,108.88,6793.0,100.3624,100.4916,100.3347,100.4639,6793.0
2016-04-22 13:20:00,108.87,108.99,108.76,108.94,6744.0,100.4546,100.5654,100.3531,100.5192,6744.0
2016-04-22 13:30:00,108.94,108.95,108.81,108.94,12507.0,100.5192,100.5285,100.3993,100.5192,12507.0
2016-04-22 13:40:00,108.97,109.42,108.97,109.23,8401.0,100.5469,100.9621,100.5469,100.7868,8401.0
2016-04-22 13:50:00,109.25,109.31,109.09,109.14,10787.0,100.8053,100.8606,100.6576,100.7038,10787.0
2016-04-22 14:00:00,109.11,109.18,108.99,109.02,9076.0,100.6761,100.7407,100.5654,100.593,9076.0
2016-04-22 14:10:00,109.0,109.17,108.99,109.17,7700.0,100.5746,100.7315,100.5654,100.7315,7700.0
2016-04-22 14:20:00,109.15,109.29,109.12,109.29,7959.0,100.713,100.8422,100.6853,100.8422,7959.0
2016-04-22 14:30:00,109.29,109.43,109.26,109.33,6529.0,100.8422,100.9714,100.8145,100.8791,6529.0
2016-04-22 14:40:00,109.32,109.38,109.26,109.34,7993.0,100.8699,100.9252,100.8145,100.8883,7993.0
2016-04-22 14:50:00,109.37,109.38,109.23,109.25,8246.0,100.916,100.9252,100.7868,100.8053,8246.0
2016-04-22 15:00:00,109.25,109.27,109.05,109.16,11286.0,100.8053,100.8237,100.6207,100.7222,11286.0
2016-04-22 15:10:00,109.16,109.18,108.9,108.95,13062.0,100.7222,100.7407,100.4823,100.5285,13062.0
2016-04-22 15:20:00,108.92,109.02,108.85,108.95,9250.0,100.5008,100.593,100.4362,100.5285,9250.0
2016-04-22 15:30:00,108.95,109.1,108.88,108.98,14686.0,100.5285,100.6669,100.4639,100.5561,14686.0
2016-04-22 15:40:00,108.94,109.2,108.77,109.11,31152.0,100.5192,100.7591,100.3624,100.6761,31152.0
2016-04-22 15:50:00,109.07,109.07,108.81,108.89,49501.0,100.6392,100.6392,100.3993,100.4731,49501.0
2016-04-25 09:30:00,108.84,109.15,108.57,108.83,7510.0,100.427,100.713,100.1778,100.4177,7510.0
2016-04-25 09:40:00,108.85,108.97,108.61,108.74,1738.0,100.4362,100.5469,100.2147,100.3347,1738.0
2016-04-25 09:50:00,108.72,108.72,108.33,108.54,5518.0,100.3162,100.3162,99.9564,100.1502,5518.0
2016-04-25 10:00:00,108.59,108.8,108.4,108.67,7759.0,100.1963,100.3901,100.021,100.2701,7759.0
2016-04-25 10:10:00,108.68,109.05,108.62,108.85,17500.0,100.2793,100.6207,100.224,100.4362,17500.0
2016-04-25 10:20:00,108.82,108.98,108.82,108.88,6785.0,100.4085,100.5561,100.4085,100.4639,6785.0
2016-04-25 10:30:00,108.84,108.99,108.77,108.94,7555.0,100.427,100.5654,100.3624,100.5192,7555.0
2016-04-25 10:40:00,108.93,109.06,108.9,108.97,6745.0,100.51,100.63,100.4823,100.5469,6745.0
2016-04-25 10:50:00,108.97,109.01,108.85,108.92,4675.0,100.5469,100.5838,100.4362,100.5008,4675.0
2016-04-25 11:00:00,108.84,109.0,108.77,108.77,5955.0,100.427,100.5746,100.3624,100.3624,5955.0
2016-04-25 11:10:00,108.79,108.83,108.69,108.76,2600.0,100.3808,100.4177,100.2886,100.3531,2600.0
2016-04-25 11:20:00,108.76,108.93,108.73,108.88,5810.0,100.3531,100.51,100.3255,100.4639,5810.0
2016-04-25 11:30:00,108.84,108.94,108.83,108.92,4700.0,100.427,100.5192,100.4177,100.5008,4700.0
2016-04-25 11:40:00,108.94,109.16,108.92,109.04,9472.0,100.5192,100.7222,100.5008,100.6115,9472.0
2016-04-25 11:50:00,109.0,109.11,108.95,109.01,13547.0,100.5746,100.6761,100.5285,100.5838,13547.0
2016-04-25 12:00:00,108.99,109.05,108.57,108.74,45681.0,100.5654,100.6207,100.1778,100.3347,45681.0
2016-04-25 12:10:00,108.74,108.74,108.41,108.52,9484.0,100.3347,100.3347,100.0302,100.1317,9484.0
2016-04-25 12:20:00,108.51,108.52,108.42,108.48,2913.0,100.1225,100.1317,100.0394,100.0948,2913.0
2016-04-25 12:30:00,108.52,108.68,108.52,108.57,2800.0,100.1317,100.2793,100.1317,100.1778,2800.0
2016-04-25 12:40:00,108.54,108.55,108.42,108.49,5331.0,100.1502,100.1594,100.0394,100.104,5331.0
2016-04-25 12:50:00,108.55,108.77,108.55,108.75,8400.0,100.1594,100.3624,100.1594,100.3439,8400.0
2016-04-25 13:00:00,108.75,108.85,108.7,108.73,9500.0,100.3439,100.4362,100.2978,100.3255,9500.0
2016-04-25 13:10:00,108.73,108.83,108.7,108.7,21446.0,100.3255,100.4177,100.2978,100.2978,21446.0
2016-04-25 13:20:00,108.73,108.83,108.73,108.82,6750.0,100.3255,100.4177,100.3255,100.4085,6750.0
2016-04-25 13:30:00,108.81,108.83,108.62,108.63,12872.0,100.3993,100.4177,100.224,100.2332,12872.0
2016-04-25 13:40:00,108.61,108.71,108.6,108.65,5900.0,100.2147,100.307,100.2055,100.2516,5900.0
2016-04-25 13:50:00,108.68,108.75,108.66,108.73,6075.0,100.2793,100.3439,100.2609,100.3255,6075.0
2016-04-25 14:00:00,108.73,108.79,108.54,108.6,6341.0,100.3255,100.3808,100.1502,100.2055,6341.0
2016-04-25 14:10:00,108.64,108.72,108.64,108.7,6224.0,100.2424,100.3162,100.2424,100.2978,6224.0
2016-04-25 14:20:00,108.7,108.77,108.68,108.73,10547.0,100.2978,100.3624,100.2793,100.3255,10547.0
2016-04-25 14:30:00,108.72,108.8,108.67,108.77,4676.0,100.3162,100.3901,100.2701,100.3624,4676.0
2016-04-25 14:40:00,108.72,108.75,108.64,108.64,4452.0,100.3162,100.3439,100.2424,100.2424,4452.0
2016-04-25 14:50:00,108.6,108.65,108.52,108.65,4200.0,100.2055,100.2516,100.1317,100.2516,4200.0
2016-04-25 15:00:00,108.65,108.65,108.45,108.45,3404.0,100.2516,100.2516,100.0671,100.0671,3404.0
2016-04-25 15:10:00,108.46,108.5,108.44,108.49,3004.0,100.0763,100.1132,100.0579,100.104,3004.0
2016-04-25 15:20:00,108.46,108.53,108.44,108.52,6389.0,100.0763,100.1409,100.0579,100.1317,6389.0
2016-04-25 15:30:00,108.51,108.71,108.5,108.7,8318.0,100.1225,100.307,100.1132,100.2978,8318.0
2016-04-25 15:40:00,108.74,108.87,108.71,108.76,13173.0,100.3347,100.4546,100.307,100.3531,13173.0
2016-04-25 15:50:00,108.77,109.06,108.68,109.06,79410.0,100.3624,100.63,100.2793,100.63,79410.0
2016-04-26 09:30:00,109.55,109.74,109.03,109.35,10210.0,101.0821,101.2574,100.6023,100.8975,10210.0
2016-04-26 09:40:00,109.18,109.67,109.18,109.52,16616.0,100.7407,101.1928,100.7407,101.0544,16616.0
2016-04-26 09:50:00,109.55,109.84,109.5,109.83,24435.0,101.0821,101.3497,101.0359,101.3404,24435.0
2016-04-26 10:00:00,109.78,109.84,109.37,109.71,19221.0,101.2943,101.3497,100.916,101.2297,19221.0
2016-04-26 10:10:00,109.7,109.94,109.65,109.75,14312.0,101.2205,101.4419,101.1744,101.2666,14312.0
2016-04-26 10:20:00,109.68,109.76,109.47,109.49,11160.0,101.202,101.2758,101.0083,101.0267,11160.0
2016-04-26 10:30:00,109.5,109.62,109.41,109.41,16865.0,101.0359,101.1467,100.9529,100.9529,16865.0
2016-04-26 10:40:00,109.41,109.42,109.08,109.23,22242.0,100.9529,100.9621,100.6484,100.7868,22242.0
2016-04-26 10:50:00,109.2,109.2,108.72,108.72,8240.0,100.7591,100.7591,100.3162,100.3162,8240.0
2016-04-26 11:00:00,108.72,108.98,108.72,108.83,31964.0,100.3162,100.5561,100.3162,100.4177,31964.0
2016-04-26 11:10:00,108.84,108.87,108.63,108.63,14192.0,100.427,100.4546,100.2332,100.2332,14192.0
2016-04-26 11:20:00,108.68,108.86,108.66,108.67,13612.0,100.2793,100.4454,100.2609,100.2701,13612.0
2016-04-26 11:30:00,108.69,108.7,108.33,108.44,9421.0,100.2886,100.2978,99.9564,100.0579,9421.0
2016-04-26 11:40:00,108.47,108.57,108.29,108.55,4331.0,100.0856,100.1778,99.9195,100.1594,4331.0
2016-04-26 11:50:00,108.59,108.78,108.5,108.53,6142.0,100.1963,100.3716,100.1132,100.1409,6142.0
2016-04-26 12:00:00,108.51,108.83,108.51,108.69,7076.0,100.1225,100.4177,100.1225,100.2886,7076.0
2016-04-26 12:10:00,108.7,108.91,108.64,108.86,4949.0,100.2978,100.4916,100.2424,100.4454,4949.0
2016-04-26 12:20:00,108.86,108.86,108.69,108.8,4837.0,100.4454,100.4454,100.2886,100.3901,4837.0
2016-04-26 12:30:00,108.77,108.89,108.71,108.78,13832.0,100.3624,100.4731,100.307,100.3716,13832.0
2016-04-26 12:40:00,108.78,108.94,108.74,108.91,7699.0,100.3716,100.5192,100.3347,100.4916,7699.0
2016-04-26 12:50:00,108.92,108.97,108.8,108.85,7437.0,100.5008,100.5469,100.3901,100.4362,7437.0
2016-04-26 13:00:00,108.87,108.97,108.84,108.97,8839.0,100.4546,100.5469,100.427,100.5469,8839.0
2016-04-26 13:10:00,108.98,108.98,108.8,108.91,7962.0,100.5561,100.5561,100.3901,100.4916,7962.0
2016-04-26 13:20:00,108.9,109.01,108.85,108.94,8239.0,100.4823,100.5838,100.4362,100.5192,8239.0
2016-04-26 13:30:00,108.94,109.06,108.93,108.96,10412.0,100.5192,100.63,100.51,100.5377,10412.0
2016-04-26 13:40:00,108.94,108.96,108.71,108.76,7980.0,100.5192,100.5377,100.307,100.3531,7980.0
2016-04-26 13:50:00,108.71,108.74,108.59,108.69,14717.0,100.307,100.3347,100.1963,100.2886,14717.0
2016-04-26 14:00:00,108.7,108.78,108.64,108.77,11079.0,100.2978,100.3716,100.2424,100.3624,11079.0
2016-04-26 14:10:00,108.82,109.0,108.75,108.98,8688.0,100.4085,100.5746,100.3439,100.5561,8688.0
2016-04-26 14:20:00,108.96,108.98,108.82,108.83,7896.0,100.5377,100.5561,100.4085,100.4177,7896.0
2016-04-26 14:30:00,108.78,109.0,108.76,109.0,13640.0,100.3716,100.5746,100.3531,100.5746,13640.0
2016-04-26 14:40:00,108.97,109.1,108.92,109.09,25164.0,100.5469,100.6669,100.5008,100.6576,25164.0
2016-04-26 14:50:00,109.06,109.13,108.97,108.99,13157.0,100.63,100.6945,100.5469,100.5654,13157.0
2016-04-26 15:00:00,109.0,109.05,108.85,108.86,14450.0,100.5746,100.6207,100.4362,100.4454,14450.0
2016-04-26 15:10:00,108.82,108.92,108.73,108.87,15541.0,100.4085,100.5008,100.3255,100.4546,15541.0
2016-04-26 15:20:00,108.89,108.99,108.82,108.94,18109.0,100.4731,100.5654,100.4085,100.5192,18109.0
2016-04-26 15:30:00,108.94,109.07,108.87,108.98,11636.0,100.5192,100.6392,100.4546,100.5561,11636.0
2016-04-26 15:40:00,108.95,109.28,108.92,109.26,51901.0,100.5285,100.833,100.5008,100.8145,51901.0
2016-04-26 15:50:00,109.27,109.3,109.2,109.22,64895.0,100.8237,100.8514,100.7591,100.7776,64895.0
2016-04-27 09:30:00,109.43,109.51,109.26,109.51,4968.0,100.9714,101.0452,100.8145,101.0452,4968.0
2016-04-27 09:40:00,109.56,109.98,109.51,109.96,20835.0,101.0913,101.4788,101.0452,101.4604,20835.0
2016-04-27 09:50:00,109.96,110.72,109.94,110.71,51456.0,101.4604,102.1616,101.4419,102.1524,51456.0
2016-04-27 10:00:00,110.73,110.91,110.21,110.34,20060.0,102.1709,102.337,101.6911,101.811,20060.0
2016-04-27 10:10:00,110.33,110.33,109.72,109.77,7842.0,101.8018,101.8018,101.2389,101.2851,7842.0
2016-04-27 10:20:00,109.72,110.0,109.55,109.94,7266.0,101.2389,101.4973,101.0821,101.4419,7266.0
2016-04-27 10:30:00,109.88,110.33,109.81,110.09,8120.0,101.3866,101.8018,101.322,101.5803,8120.0
2016-04-27 10:40:00,110.0,110.1,109.75,110.05,23676.0,101.4973,101.5896,101.2666,101.5434,23676.0
2016-04-27 10:50:00,110.0,110.31,110.0,110.22,8135.0,101.4973,101.7833,101.4973,101.7003,8135.0
2016-04-27 11:00:00,110.13,110.17,109.92,109.92,9321.0,101.6172,101.6542,101.4235,101.4235,9321.0
2016-04-27 11:10:00,109.96,110.09,109.82,110.09,5922.0,101.4604,101.5803,101.3312,101.5803,5922.0
2016-04-27 11:20:00,110.07,110.35,110.05,110.35,6033.0,101.5619,101.8202,101.5434,101.8202,6033.0
2016-04-27 11:30:00,110.33,110.48,110.11,110.48,2000.0,101.8018,101.9402,101.5988,101.9402,2000.0
2016-04-27 11:40:00,110.47,110.47,110.21,110.23,3126.0,101.931,101.931,101.6911,101.7095,3126.0
2016-04-27 11:50:00,110.27,110.46,110.27,110.35,5900.0,101.7464,101.9217,101.7464,101.8202,5900.0
2016-04-27 12:00:00,110.35,110.38,110.22,110.24,4744.0,101.8202,101.8479,101.7003,101.7187,4744.0
2016-04-27 12:10:00,110.23,110.32,110.05,110.24,15150.0,101.7095,101.7926,101.5434,101.7187,15150.0
2016-04-27 12:20:00,110.24,110.36,110.24,110.3,4150.0,101.7187,101.8295,101.7187,101.7741,4150.0
2016-04-27 12:30:00,110.27,110.3,110.19,110.22,3907.0,101.7464,101.7741,101.6726,101.7003,3907.0
2016-04-27 12:40:00,110.21,110.28,110.14,110.21,3157.0,101.6911,101.7557,101.6265,101.6911,3157.0
2016-04-27 12:50:00,110.21,110.28,110.18,110.26,3336.0,101.6911,101.7557,101.6634,101.7372,3336.0
2016-04-27 13:00:00,110.29,110.38,110.18,110.35,5871.0,101.7649,101.8479,101.6634,101.8202,5871.0
2016-04-27 13:10:00,110.38,110.38,110.16,110.16,2379.0,101.8479,101.8479,101.6449,101.6449,2379.0
2016-04-27 13:20:00,110.12,110.21,110.01,110.17,30416.0,101.608,101.6911,101.5065,101.6542,30416.0
2016-04-27 13:30:00,110.17,110.27,110.15,110.16,7978.0,101.6542,101.7464,101.6357,101.6449,7978.0
2016-04-27 13:40:00,110.18,110.22,110.07,110.2,10625.0,101.6634,101.7003,101.5619,101.6818,10625.0
2016-04-27 13:50:00,110.16,110.44,110.16,110.42,20168.0,101.6449,101.9033,101.6449,101.8848,20168.0
2016-04-27 14:00:00,110.25,110.5,110.14,110.45,20158.0,101.728,101.9586,101.6265,101.9125,20158.0
2016-04-27 14:10:00,110.47,110.75,110.38,110.74,17595.0,101.931,102.1893,101.8479,102.1801,17595.0
2016-04-27 14:20:00,110.74,110.87,110.68,110.78,14197.0,102.1801,102.3,102.1247,102.217,14197.0
2016-04-27 14:30:00,110.78,110.99,110.76,110.95,25552.0,102.217,102.4108,102.1986,102.3739,25552.0
2016-04-27 14:40:00,110.9,111.05,110.77,110.8,11183.0,102.3277,102.4661,102.2078,102.2355,11183.0
2016-04-27 14:50:00,110.79,110.89,110.74,110.79,7307.0,102.2262,102.3185,102.1801,102.2262,7307.0
2016-04-27 15:00:00,110.82,111.02,110.8,110.83,12483.0,102.2539,102.4385,102.2355,102.2631,12483.0
2016-04-27 15:10:00,110.82,111.07,110.77,111.04,10174.0,102.2539,102.4846,102.2078,102.4569,10174.0
2016-04-27 15:20:00,111.06,111.15,110.98,111.05,10207.0,102.4754,102.5584,102.4015,102.4661,10207.0
2016-04-27 15:30:00,111.06,111.1,110.99,111.04,10300.0,102.4754,102.5123,102.4108,102.4569,10300.0
2016-04-27 15:40:00,111.02,111.07,110.85,110.89,20188.0,102.4385,102.4846,102.2816,102.3185,20188.0
2016-04-27 15:50:00,110.91,110.92,110.77,110.89,59666.0,102.337,102.3462,102.2078,102.3185,59666.0
2016-04-28 09:30:00,109.88,110.22,109.88,110.12,28054.0,101.3866,101.7003,101.3866,101.608,28054.0
2016-04-28 09:40:00,110.12,110.3,110.04,110.29,8218.0,101.608,101.7741,101.5342,101.7649,8218.0
2016-04-28 09:50:00,110.31,110.45,110.11,110.35,15765.0,101.7833,101.9125,101.5988,101.8202,15765.0
2016-04-28 10:00:00,110.23,110.37,110.07,110.15,19948.0,101.7095,101.8387,101.5619,101.6357,19948.0
2016-04-28 10:10:00,110.22,110.46,110.17,110.34,8697.0,101.7003,101.9217,101.6542,101.811,8697.0
2016-04-28 10:20:00,110.33,110.66,110.24,110.65,7929.0,101.8018,102.1063,101.7187,102.0971,7929.0
2016-04-28 10:30:00,110.71,110.71,110.39,110.5,14350.0,102.1524,102.1524,101.8572,101.9586,14350.0
2016-04-28 10:40:00,110.52,110.77,110.38,110.7,34763.0,101.9771,102.2078,101.8479,102.1432,34763.0
2016-04-28 10:50:00,110.67,110.96,110.47,110.68,17148.0,102.1155,102.3831,101.931,102.1247,17148.0
2016-04-28 11:00:00,110.73,110.79,110.53,110.57,9719.0,102.1709,102.2262,101.9863,102.0232,9719.0
2016-04-28 11:10:00,110.57,110.72,110.56,110.63,19109.0,102.0232,102.1616,102.014,102.0786,19109.0
2016-04-28 11:20:00,110.69,110.86,110.68,110.84,14561.0,102.134,102.2908,102.1247,102.2724,14561.0
2016-04-28 11:30:00,110.76,110.8,110.5,110.52,5800.0,102.1986,102.2355,101.9586,101.9771,5800.0
2016-04-28 11:40:00,110.49,110.52,110.32,110.37,4950.0,101.9494,101.9771,101.7926,101.8387,4950.0
2016-04-28 11:50:00,110.35,110.5,110.26,110.36,8985.0,101.8202,101.9586,101.7372,101.8295,8985.0
2016-04-28 12:00:00,110.36,110.47,110.35,110.47,9248.0,101.8295,101.931,101.8202,101.931,9248.0
2016-04-28 12:10:00,110.44,110.73,110.24,110.24,29053.0,101.9033,102.1709,101.7187,101.7187,29053.0
2016-04-28 12:20:00,110.21,110.35,110.18,110.3,6372.0,101.6911,101.8202,101.6634,101.7741,6372.0
2016-04-28 12:30:00,110.22,110.27,110.14,110.16,8551.0,101.7003,101.7464,101.6265,101.6449,8551.0
2016-04-28 12:40:00,110.13,110.21,110.06,110.09,12567.0,101.6172,101.6911,101.5527,101.5803,12567.0
2016-04-28 12:50:00,110.08,110.3,110.03,110.19,37372.0,101.5711,101.7741,101.525,101.6726,37372.0
2016-04-28 13:00:00,110.19,110.27,110.08,110.13,52017.0,101.6726,101.7464,101.5711,101.6172,52017.0
2016-04-28 13:10:00,110.18,110.18,109.99,110.04,15175.0,101.6634,101.6634,101.4881,101.5342,15175.0
2016-04-28 13:20:00,110.01,110.06,109.63,109.65,23644.0,101.5065,101.5527,101.1559,101.1744,23644.0
2016-04-28 13:30:00,109.66,109.7,109.5,109.56,14483.0,101.1836,101.2205,101.0359,101.0913,14483.0
2016-04-28 13:40:00,109.56,109.62,109.43,109.53,8076.0,101.0913,101.1467,100.9714,101.0636,8076.0
2016-04-28 13:50:00,109.56,109.65,109.56,109.57,12640.0,101.0913,101.1744,101.0913,101.1005,12640.0
2016-04-28 14:00:00,109.6,109.81,109.58,109.76,12312.0,101.1282,101.322,101.1098,101.2758,12312.0
2016-04-28 14:10:00,109.76,109.76,109.53,109.56,7409.0,101.2758,101.2758,101.0636,101.0913,7409.0
2016-04-28 14:20:00,109.53,109.62,109.46,109.6,20010.0,101.0636,101.1467,100.999,101.1282,20010.0
2016-04-28 14:30:00,109.58,109.61,109.45,109.61,18252.0,101.1098,101.1374,100.9898,101.1374,18252.0
2016-04-28 14:40:00,109.63,109.7,109.51,109.57,13563.0,101.1559,101.2205,101.0452,101.1005,13563.0
2016-04-28 14:50:00,109.54,109.83,109.49,109.79,66213.0,101.0729,101.3404,101.0267,101.3035,66213.0
2016-04-28 15:00:00,109.78,109.79,109.38,109.45,28466.0,101.2943,101.3035,100.9252,100.9898,28466.0
2016-04-28 15:10:00,109.45,109.51,109.22,109.31,31692.0,100.9898,101.0452,100.7776,100.8606,31692.0
2016-04-28 15:20:00,109.28,109.36,108.7,108.73,30384.0,100.833,100.9068,100.2978,100.3255,30384.0
2016-04-28 15:30:00,108.75,108.9,108.56,108.64,40065.0,100.3439,100.4823,100.1686,100.2424,40065.0
2016-04-28 15:40:00,108.67,108.86,108.67,108.69,39881.0,100.2701,100.4454,100.2701,100.2886,39881.0
2016-04-28 15:50:00,108.68,108.74,108.55,108.69,88334.0,100.2793,100.3347,100.1594,100.2886,88334.0
2016-04-29 09:30:00,108.19,108.43,107.57,107.71,23475.0,99.8272,100.0487,99.2551,99.3843,23475.0
2016-04-29 09:40:00,107.81,108.06,107.58,107.6,18313.0,99.4766,99.7073,99.2644,99.2828,18313.0
2016-04-29 09:50:00,107.56,107.6,107.25,107.45,19868.0,99.2459,99.2828,98.9599,99.1444,19868.0
2016-04-29 10:00:00,107.44,107.44,107.02,107.11,21290.0,99.1352,99.1352,98.7476,98.8307,21290.0
2016-04-29 10:10:00,107.13,107.21,106.96,107.17,34788.0,98.8491,98.923,98.6923,98.886,34788.0
2016-04-29 10:20:00,107.15,107.57,107.15,107.45,34918.0,98.8676,99.2551,98.8676,99.1444,34918.0
2016-04-29 10:30:00,107.55,108.1,107.45,108.1,22701.0,99.2367,99.7442,99.1444,99.7442,22701.0
2016-04-29 10:40:00,108.04,108.05,107.63,107.69,17067.0,99.6888,99.698,99.3105,99.3659,17067.0
2016-04-29 10:50:00,107.64,107.64,107.27,107.61,13220.0,99.3197,99.3197,98.9783,99.292,13220.0
2016-04-29 11:00:00,107.62,107.69,107.48,107.51,16946.0,99.3013,99.3659,99.1721,99.1998,16946.0
2016-04-29 11:10:00,107.49,107.68,107.49,107.59,10400.0,99.1813,99.3566,99.1813,99.2736,10400.0
2016-04-29 11:20:00,107.57,107.62,107.37,107.41,52772.0,99.2551,99.3013,99.0706,99.1075,52772.0
2016-04-29 11:30:00,107.39,107.43,106.98,107.11,15592.0,99.089,99.126,98.7107,98.8307,15592.0
2016-04-29 11:40:00,107.07,107.08,106.69,106.84,14664.0,98.7938,98.803,98.4432,98.5816,14664.0
2016-04-29 11:50:00,106.86,107.64,106.86,107.56,96157.0,98.6,99.3197,98.6,99.2459,96157.0
2016-04-29 12:00:00,107.66,107.66,107.22,107.22,20205.0,99.3382,99.3382,98.9322,98.9322,20205.0
2016-04-29 12:10:00,107.2,107.29,106.95,107.12,18609.0,98.9137,98.9968,98.6831,98.8399,18609.0
2016-04-29 12:20:00,107.2,107.21,107.03,107.1,9607.0,98.9137,98.923,98.7569,98.8215,9607.0
2016-04-29 12:30:00,107.07,107.28,107.07,107.28,16692.0,98.7938,98.9875,98.7938,98.9875,16692.0
2016-04-29 12:40:00,107.25,107.36,107.18,107.28,18725.0,98.9599,99.0614,98.8953,98.9875,18725.0
2016-04-29 12:50:00,107.28,107.4,107.24,107.3,11417.0,98.9875,99.0983,98.9506,99.006,11417.0
2016-04-29 13:00:00,107.29,107.29,107.13,107.25,8863.0,98.9968,98.9968,98.8491,98.9599,8863.0
2016-04-29 13:10:00,107.22,107.3,107.13,107.3,11950.0,98.9322,99.006,98.8491,99.006,11950.0
2016-04-29 13:20:00,107.29,107.4,107.25,107.39,11202.0,98.9968,99.0983,98.9599,99.089,11202.0
2016-04-29 13:30:00,107.34,107.35,107.16,107.19,6621.0,99.0429,99.0521,98.8768,98.9045,6621.0
2016-04-29 13:40:00,107.19,107.19,106.83,106.9,10642.0,98.9045,98.9045,98.5723,98.6369,10642.0
2016-04-29 13:50:00,106.88,106.9,106.66,106.7,9659.0,98.6185,98.6369,98.4155,98.4524,9659.0
2016-04-29 14:00:00,106.72,106.94,106.72,106.83,8744.0,98.4708,98.6738,98.4708,98.5723,8744.0
2016-04-29 14:10:00,106.85,106.87,106.61,106.73,8290.0,98.5908,98.6092,98.3693,98.4801,8290.0
2016-04-29 14:20:00,106.71,106.79,106.65,106.77,7226.0,98.4616,98.5354,98.4062,98.517,7226.0
2016-04-29 14:30:00,106.74,106.77,106.59,106.59,3902.0,98.4893,98.517,98.3509,98.3509,3902.0
2016-04-29 14:40:00,106.59,106.72,106.47,106.72,11731.0,98.3509,98.4708,98.2402,98.4708,11731.0
2016-04-29 14:50:00,106.72,106.73,106.48,106.56,7721.0,98.4708,98.4801,98.2494,98.3232,7721.0
2016-04-29 15:00:00,106.53,106.9,106.53,106.84,11113.0,98.2955,98.6369,98.2955,98.5816,11113.0
2016-04-29 15:10:00,106.86,107.28,106.85,107.28,18030.0,98.6,98.9875,98.5908,98.9875,18030.0
2016-04-29 15:20:00,107.26,107.44,107.11,107.15,21879.0,98.9691,99.1352,98.8307,98.8676,21879.0
2016-04-29 15:30:00,107.17,107.65,107.16,107.56,35503.0,98.886,99.3289,98.8768,99.2459,35503.0
2016-04-29 15:40:00,107.57,107.81,107.54,107.68,38600.0,99.2551,99.4766,99.2274,99.3566,38600.0
2016-04-29 15:50:00,107.64,107.72,107.5,107.63,65170.0,99.3197,99.3935,99.1905,99.3105,65170.0
2016-05-02 09:30:00,108.26,108.26,107.64,107.91,12869.0,99.8918,99.8918,99.3197,99.5688,12869.0
2016-05-02 09:40:00,108.02,108.68,107.56,107.6,14297.0,99.6703,100.2793,99.2459,99.2828,14297.0
2016-05-02 09:50:00,107.75,108.08,107.56,107.94,19810.0,99.4212,99.7257,99.2459,99.5965,19810.0
2016-05-02 10:00:00,107.86,108.08,107.64,107.84,18027.0,99.5227,99.7257,99.3197,99.5043,18027.0
2016-05-02 10:10:00,107.9,108.5,107.9,108.5,32736.0,99.5596,100.1132,99.5596,100.1132,32736.0
2016-05-02 10:20:00,108.49,108.8,108.31,108.65,15998.0,100.104,100.3901,99.9379,100.2516,15998.0
2016-05-02 10:30:00,108.62,108.75,108.57,108.57,15263.0,100.224,100.3439,100.1778,100.1778,15263.0
2016-05-02 10:40:00,108.64,109.17,108.64,109.12,9700.0,100.2424,100.7315,100.2424,100.6853,9700.0
2016-05-02 10:50:00,109.12,109.13,108.88,108.88,16059.0,100.6853,100.6945,100.4639,100.4639,16059.0
2016-05-02 11:00:00,108.95,108.95,108.44,108.47,15191.0,100.5285,100.5285,100.0579,100.0856,15191.0
2016-05-02 11:10:00,108.5,108.54,108.19,108.23,12446.0,100.1132,100.1502,99.8272,99.8641,12446.0
2016-05-02 11:20:00,108.23,108.54,108.1,108.54,9768.0,99.8641,100.1502,99.7442,100.1502,9768.0
2016-05-02 11:30:00,108.6,108.62,108.4,108.5,8008.0,100.2055,100.224,100.021,100.1132,8008.0
2016-05-02 11:40:00,108.56,108.56,108.41,108.48,9888.0,100.1686,100.1686,100.0302,100.0948,9888.0
2016-05-02 11:50:00,108.49,108.77,108.47,108.62,14552.0,100.104,100.3624,100.0856,100.224,14552.0
2016-05-02 12:00:00,108.61,108.71,108.52,108.59,20450.0,100.2147,100.307,100.1317,100.1963,20450.0
2016-05-02 12:10:00,108.59,108.62,108.5,108.53,10530.0,100.1963,100.224,100.1132,100.1409,10530.0
2016-05-02 12:20:00,108.58,108.64,108.53,108.54,14028.0,100.1871,100.2424,100.1409,100.1502,14028.0
2016-05-02 12:30:00,108.55,109.12,108.55,109.12,13779.0,100.1594,100.6853,100.1594,100.6853,13779.0
2016-05-02 12:40:00,109.11,109.26,109.04,109.2,10100.0,100.6761,100.8145,100.6115,100.7591,10100.0
2016-05-02 12:50:00,109.18,109.19,108.86,108.87,9170.0,100.7407,100.7499,100.4454,100.4546,9170.0
2016-05-02 13:00:00,108.85,108.89,108.69,108.87,12130.0,100.4362,100.4731,100.2886,100.4546,12130.0
2016-05-02 13:10:00,108.83,109.1,108.8,109.04,7743.0,100.4177,100.6669,100.3901,100.6115,7743.0
2016-05-02 13:20:00,109.03,109.17,109.03,109.11,17689.0,100.6023,100.7315,100.6023,100.6761,17689.0
2016-05-02 13:30:00,109.07,109.2,109.07,109.17,10663.0,100.6392,100.7591,100.6392,100.7315,10663.0
2016-05-02 13:40:00,109.21,109.39,109.21,109.36,13224.0,100.7684,100.9344,100.7684,100.9068,13224.0
2016-05-02 13:50:00,109.36,109.36,109.15,109.15,9218.0,100.9068,100.9068,100.713,100.713,9218.0
2016-05-02 14:00:00,109.18,109.21,108.99,109.2,12517.0,100.7407,100.7684,100.5654,100.7591,12517.0
2016-05-02 14:10:00,109.2,109.26,109.06,109.07,26119.0,100.7591,100.8145,100.63,100.6392,26119.0
2016-05-02 14:20:00,109.08,109.17,109.05,109.17,13783.0,100.6484,100.7315,100.6207,100.7315,13783.0
2016-05-02 14:30:00,109.16,109.48,109.02,109.17,44681.0,100.7222,101.0175,100.593,100.7315,44681.0
2016-05-02 14:40:00,109.2,109.3,109.11,109.17,23869.0,100.7591,100.8514,100.6761,100.7315,23869.0
2016-05-02 14:50:00,109.15,109.3,109.02,109.23,21175.0,100.713,100.8514,100.593,100.7868,21175.0
2016-05-02 15:00:00,109.21,109.33,109.2,109.26,30374.0,100.7684,100.8791,100.7591,100.8145,30374.0
2016-05-02 15:10:00,109.27,109.29,109.02,109.02,34476.0,100.8237,100.8422,100.593,100.593,34476.0
2016-05-02 15:20:00,109.03,109.09,108.98,109.07,28829.0,100.6023,100.6576,100.5561,100.6392,28829.0
2016-05-02 15:30:00,109.07,109.16,108.98,109.13,38407.0,100.6392,100.7222,100.5561,100.6945,38407.0
2016-05-02 15:40:00,109.12,109.26,109.01,109.03,49425.0,100.6853,100.8145,100.5838,100.6023,49425.0
2016-05-02 15:50:00,109.02,109.04,108.91,109.02,106158.0,100.593,100.6115,100.4916,100.593,106158.0
2016-05-03 09:30:00,111.7,113.6,110.65,112.03,170803.0,103.0659,104.819,102.0971,103.3704,170803.0
2016-05-03 09:40:00,112.36,112.97,111.69,111.91,92301.0,103.6749,104.2377,103.0567,103.2597,92301.0
2016-05-03 09:50:00,111.92,111.99,110.74,111.15,80094.0,103.2689,103.3335,102.1801,102.5584,80094.0
2016-05-03 10:00:00,111.3,111.78,110.33,110.89,113622.0,102.6968,103.1397,101.8018,102.3185,113622.0
2016-05-03 10:10:00,110.96,111.35,109.36,110.82,90951.0,102.3831,102.7429,100.9068,102.2539,90951.0
2016-05-03 10:20:00,110.78,112.08,110.63,111.01,213947.0,102.217,103.4165,102.0786,102.4292,213947.0
2016-05-03 10:30:00,111.01,111.35,110.79,111.23,38611.0,102.4292,102.7429,102.2262,102.6322,38611.0
2016-05-03 10:40:00,111.23,112.26,110.95,111.84,27999.0,102.6322,103.5826,102.3739,103.1951,27999.0
2016-05-03 10:50:00,111.99,112.81,111.63,112.41,36343.0,103.3335,104.0901,103.0013,103.721,36343.0
2016-05-03 11:00:00,112.35,112.74,111.61,111.72,40421.0,103.6656,104.0255,102.9828,103.0843,40421.0
2016-05-03 11:10:00,111.77,111.98,111.59,111.78,42388.0,103.1305,103.3242,102.9644,103.1397,42388.0
2016-05-03 11:20:00,111.88,112.21,111.85,111.93,18747.0,103.232,103.5365,103.2043,103.2781,18747.0
2016-05-03 11:30:00,111.91,112.87,111.7,112.63,93699.0,103.2597,104.1455,103.0659,103.924,93699.0
2016-05-03 11:40:00,112.65,113.93,112.62,113.79,78461.0,103.9425,105.1235,103.9148,104.9943,78461.0
2016-05-03 11:50:00,113.76,114.21,113.34,113.5,94053.0,104.9667,105.3819,104.5791,104.7268,94053.0
2016-05-03 12:00:00,113.5,113.72,113.13,113.42,28623.0,104.7268,104.9298,104.3854,104.6529,28623.0
2016-05-03 12:10:00,113.39,113.4,112.64,112.65,21277.0,104.6253,104.6345,103.9332,103.9425,21277.0
2016-05-03 12:20:00,112.54,112.68,112.11,112.26,25662.0,103.841,103.9701,103.4442,103.5826,25662.0
2016-05-03 12:30:00,112.35,113.55,112.29,113.55,23352.0,103.6656,104.7729,103.6103,104.7729,23352.0
2016-05-03 12:40:00,113.48,113.57,112.42,112.44,55761.0,104.7083,104.7913,103.7302,103.7487,55761.0
2016-05-03 12:50:00,112.43,113.49,112.34,113.06,61408.0,103.7395,104.7175,103.6564,104.3208,61408.0
2016-05-03 13:00:00,113.03,113.36,112.78,112.98,31769.0,104.2931,104.5976,104.0624,104.247,31769.0
2016-05-03 13:10:00,112.97,113.13,112.82,112.96,38986.0,104.2377,104.3854,104.0993,104.2285,38986.0
2016-05-03 13:20:00,112.87,113.16,112.76,112.96,18497.0,104.1455,104.413,104.044,104.2285,18497.0
2016-05-03 13:30:00,112.93,113.05,112.7,112.88,45301.0,104.2008,104.3115,103.9886,104.1547,45301.0
2016-05-03 13:40:00,112.85,113.11,112.83,112.9,14492.0,104.127,104.3669,104.1085,104.1731,14492.0
2016-05-03 13:50:00,113.03,113.15,112.82,112.84,23005.0,104.2931,104.4038,104.0993,104.1178,23005.0
2016-05-03 14:00:00,112.87,113.16,112.83,113.09,34861.0,104.1455,104.413,104.1085,104.3484,34861.0
2016-05-03 14:10:00,113.04,113.09,112.81,112.91,37980.0,104.3023,104.3484,104.0901,104.1824,37980.0
2016-05-03 14:20:00,112.87,113.01,112.82,112.95,71001.0,104.1455,104.2746,104.0993,104.2193,71001.0
2016-05-03 14:30:00,112.95,113.76,112.89,113.5,22615.0,104.2193,104.9667,104.1639,104.7268,22615.0
2016-05-03 14:40:00,113.48,113.78,113.37,113.51,23215.0,104.7083,104.9851,104.6068,104.736,23215.0
2016-05-03 14:50:00,113.53,113.76,113.46,113.68,23360.0,104.7544,104.9667,104.6898,104.8928,23360.0
2016-05-03 15:00:00,113.68,113.85,113.47,113.61,25959.0,104.8928,105.0497,104.6991,104.8283,25959.0
2016-05-03 15:10:00,113.63,113.69,113.49,113.55,35670.0,104.8467,104.9021,104.7175,104.7729,35670.0
2016-05-03 15:20:00,113.57,113.76,113.54,113.67,36614.0,104.7913,104.9667,104.7637,104.8836,36614.0
2016-05-03 15:30:00,113.69,113.81,113.34,113.41,75986.0,104.9021,105.0128,104.5791,104.6437,75986.0
2016-05-03 15:40:00,113.42,113.86,113.28,113.8,82062.0,104.6529,105.0589,104.5238,105.0036,82062.0
2016-05-03 15:50:00,113.79,113.84,113.46,113.59,201699.0,104.9943,105.0405,104.6898,104.8098,201699.0
2016-05-04 09:30:00,113.4,114.11,112.51,112.55,38231.0,104.6345,105.2896,103.8133,103.8502,38231.0
2016-05-04 09:40:00,112.42,112.47,110.63,111.2,87514.0,103.7302,103.7764,102.0786,102.6045,87514.0
2016-05-04 09:50:00,111.1,111.46,110.12,110.19,88407.0,102.5123,102.8444,101.608,101.6726,88407.0
2016-05-04 10:00:00,110.36,111.45,110.2,111.41,131571.0,101.8295,102.8352,101.6818,102.7983,131571.0
2016-05-04 10:10:00,111.45,111.99,111.06,111.36,104296.0,102.8352,103.3335,102.4754,102.7522,104296.0
2016-05-04 10:20:00,111.32,111.4,110.63,110.83,123138.0,102.7153,102.7891,102.0786,102.2631,123138.0
2016-05-04 10:30:00,110.72,111.48,110.49,110.72,39768.0,102.1616,102.8629,101.9494,102.1616,39768.0
2016-05-04 10:40:00,110.75,110.75,109.97,110.1,41827.0,102.1893,102.1893,101.4696,101.5896,41827.0
2016-05-04 10:50:00,110.1,110.1,109.62,109.88,50621.0,101.5896,101.5896,101.1467,101.3866,50621.0
2016-05-04 11:00:00,109.88,110.62,109.82,110.03,56430.0,101.3866,102.0694,101.3312,101.525,56430.0
2016-05-04 11:10:00,109.94,110.02,109.69,110.0,17660.0,101.4419,101.5158,101.2113,101.4973,17660.0
2016-05-04 11:20:00,110.0,110.4,109.9,110.39,32977.0,101.4973,101.8664,101.405,101.8572,32977.0
2016-05-04 11:30:00,110.34,111.11,110.27,110.98,40226.0,101.811,102.5215,101.7464,102.4015,40226.0
2016-05-04 11:40:00,110.97,111.25,110.87,111.19,37707.0,102.3923,102.6507,102.3,102.5953,37707.0
2016-05-04 11:50:00,111.17,111.53,111.15,111.16,19004.0,102.5769,102.909,102.5584,102.5676,19004.0
2016-05-04 12:00:00,111.16,111.34,111.11,111.19,34163.0,102.5676,102.7337,102.5215,102.5953,34163.0
2016-05-04 12:10:00,111.24,111.65,111.23,111.52,35729.0,102.6414,103.0198,102.6322,102.8998,35729.0
2016-05-04 12:20:00,111.54,111.58,111.4,111.48,17358.0,102.9183,102.9552,102.7891,102.8629,17358.0
2016-05-04 12:30:00,111.47,111.53,110.95,111.0,38101.0,102.8537,102.909,102.3739,102.42,38101.0
2016-05-04 12:40:00,111.0,111.1,110.87,110.97,21168.0,102.42,102.5123,102.3,102.3923,21168.0
2016-05-04 12:50:00,110.97,111.12,110.96,111.07,12917.0,102.3923,102.5307,102.3831,102.4846,12917.0
2016-05-04 13:00:00,111.04,111.35,111.04,111.14,32679.0,102.4569,102.7429,102.4569,102.5492,32679.0
2016-05-04 13:10:00,111.21,111.39,111.13,111.39,14692.0,102.6138,102.7799,102.54,102.7799,14692.0
2016-05-04 13:20:00,111.37,111.47,111.31,111.4,20200.0,102.7614,102.8537,102.706,102.7891,20200.0
2016-05-04 13:30:00,111.45,111.66,111.4,111.58,19335.0,102.8352,103.029,102.7891,102.9552,19335.0
2016-05-04 13:40:00,111.55,111.63,111.47,111.56,14875.0,102.9275,103.0013,102.8537,102.9367,14875.0
2016-05-04 13:50:00,111.56,111.83,111.55,111.81,20092.0,102.9367,103.1858,102.9275,103.1674,20092.0
2016-05-04 14:00:00,111.82,111.85,111.73,111.78,24837.0,103.1766,103.2043,103.0936,103.1397,24837.0
2016-05-04 14:10:00,111.75,112.27,111.73,112.27,20866.0,103.112,103.5918,103.0936,103.5918,20866.0
2016-05-04 14:20:00,112.27,112.34,112.05,112.34,35809.0,103.5918,103.6564,103.3888,103.6564,35809.0
2016-05-04 14:30:00,112.33,112.33,111.77,111.94,40965.0,103.6472,103.6472,103.1305,103.2873,40965.0
2016-05-04 14:40:00,111.95,111.99,111.82,111.93,17530.0,103.2966,103.3335,103.1766,103.2781,17530.0
2016-05-04 14:50:00,111.93,112.06,111.81,111.84,32344.0,103.2781,103.3981,103.1674,103.1951,32344.0
2016-05-04 15:00:00,111.81,111.91,111.72,111.87,41816.0,103.1674,103.2597,103.0843,103.2228,41816.0
2016-05-04 15:10:00,111.88,112.16,111.87,112.16,38390.0,103.232,103.4903,103.2228,103.4903,38390.0
2016-05-04 15:20:00,112.15,112.23,112.01,112.12,41899.0,103.4811,103.5549,103.3519,103.4534,41899.0
2016-05-04 15:30:00,112.12,112.51,112.1,112.29,71834.0,103.4534,103.8133,103.435,103.6103,71834.0
2016-05-04 15:40:00,112.3,112.58,112.22,112.41,118709.0,103.6195,103.8779,103.5457,103.721,118709.0
2016-05-04 15:50:00,112.42,112.47,112.08,112.15,186858.0,103.7302,103.7764,103.4165,103.4811,186858.0
2016-05-05 09:30:00,112.74,113.29,112.74,113.0,37568.0,104.0255,104.533,104.0255,104.2654,37568.0
2016-05-05 09:40:00,112.92,112.97,112.2,112.97,18430.0,104.1916,104.2377,103.5272,104.2377,18430.0
2016-05-05 09:50:00,112.82,113.05,112.67,112.88,12406.0,104.0993,104.3115,103.9609,104.1547,12406.0
2016-05-05 10:00:00,112.82,112.92,112.48,112.66,30820.0,104.0993,104.1916,103.7856,103.9517,30820.0
2016-05-05 10:10:00,112.66,113.21,112.6,113.2,25053.0,103.9517,104.4592,103.8963,104.4499,25053.0
2016-05-05 10:20:00,113.18,113.3,112.96,113.07,22554.0,104.4315,104.5422,104.2285,104.33,22554.0
2016-05-05 10:30:00,113.13,113.18,112.4,112.42,38524.0,104.3854,104.4315,103.7118,103.7302,38524.0
2016-05-05 10:40:00,112.35,113.01,112.28,113.0,15407.0,103.6656,104.2746,103.6011,104.2654,15407.0
2016-05-05 10:50:00,113.01,113.09,112.89,113.0,10305.0,104.2746,104.3484,104.1639,104.2654,10305.0
2016-05-05 11:00:00,113.05,113.28,112.98,113.24,26623.0,104.3115,104.5238,104.247,104.4869,26623.0
2016-05-05 11:10:00,113.26,113.63,113.21,113.59,27982.0,104.5053,104.8467,104.4592,104.8098,27982.0
2016-05-05 11:20:00,113.66,113.74,113.26,113.27,19410.0,104.8744,104.9482,104.5053,104.5145,19410.0
2016-05-05 11:30:00,113.28,113.63,113.27,113.31,32749.0,104.5238,104.8467,104.5145,104.5514,32749.0
2016-05-05 11:40:00,113.31,113.57,113.22,113.54,27005.0,104.5514,104.7913,104.4684,104.7637,27005.0
2016-05-05 11:50:00,113.57,113.94,113.56,113.81,17039.0,104.7913,105.1327,104.7821,105.0128,17039.0
2016-05-05 12:00:00,113.81,113.81,113.26,113.41,17524.0,105.0128,105.0128,104.5053,104.6437,17524.0
2016-05-05 12:10:00,113.4,114.05,113.4,113.96,22388.0,104.6345,105.2342,104.6345,105.1512,22388.0
2016-05-05 12:20:00,113.95,113.98,113.59,113.59,13185.0,105.142,105.1697,104.8098,104.8098,13185.0
2016-05-05 12:30:00,113.59,113.91,113.56,113.57,14529.0,104.8098,105.1051,104.7821,104.7913,14529.0
2016-05-05 12:40:00,113.56,113.68,113.35,113.43,13570.0,104.7821,104.8928,104.5884,104.6622,13570.0
2016-05-05 12:50:00,113.38,113.61,113.31,113.54,13308.0,104.616,104.8283,104.5514,104.7637,13308.0
2016-05-05 13:00:00,113.52,113.75,113.33,113.34,13215.0,104.7452,104.9574,104.5699,104.5791,13215.0
2016-05-05 13:10:00,113.33,113.44,113.21,113.44,13840.0,104.5699,104.6714,104.4592,104.6714,13840.0
2016-05-05 13:20:00,113.42,113.44,113.21,113.31,15102.0,104.6529,104.6714,104.4592,104.5514,15102.0
2016-05-05 13:30:00,113.34,113.53,113.28,113.5,15228.0,104.5791,104.7544,104.5238,104.7268,15228.0
2016-05-05 13:40:00,113.44,113.72,113.43,113.47,15496.0,104.6714,104.9298,104.6622,104.6991,15496.0
2016-05-05 13:50:00,113.46,113.64,113.42,113.59,13502.0,104.6898,104.8559,104.6529,104.8098,13502.0
2016-05-05 14:00:00,113.56,113.6,113.49,113.57,11524.0,104.7821,104.819,104.7175,104.7913,11524.0
2016-05-05 14:10:00,113.57,114.04,113.53,113.8,26488.0,104.7913,105.225,104.7544,105.0036,26488.0
2016-05-05 14:20:00,113.75,113.88,113.67,113.8,13000.0,104.9574,105.0774,104.8836,105.0036,13000.0
2016-05-05 14:30:00,113.79,113.8,113.44,113.54,16291.0,104.9943,105.0036,104.6714,104.7637,16291.0
2016-05-05 14:40:00,113.5,113.92,113.49,113.82,13551.0,104.7268,105.1143,104.7175,105.022,13551.0
2016-05-05 14:50:00,113.82,113.89,113.8,113.8,20456.0,105.022,105.0866,105.0036,105.0036,20456.0
2016-05-05 15:00:00,113.76,113.89,113.71,113.86,24365.0,104.9667,105.0866,104.9205,105.0589,24365.0
2016-05-05 15:10:00,113.84,114.01,113.84,114.0,24101.0,105.0405,105.1973,105.0405,105.1881,24101.0
2016-05-05 15:20:00,113.97,114.35,113.93,114.29,30074.0,105.1604,105.5111,105.1235,105.4557,30074.0
2016-05-05 15:30:00,114.32,114.32,114.14,114.18,56359.0,105.4834,105.4834,105.3173,105.3542,56359.0
2016-05-05 15:40:00,114.19,114.28,114.16,114.2,58192.0,105.3634,105.4465,105.3357,105.3726,58192.0
2016-05-05 15:50:00,114.2,114.52,114.19,114.51,174073.0,105.3726,105.6679,105.3634,105.6587,174073.0
2016-05-06 09:30:00,114.25,114.26,113.71,114.07,46315.0,105.4188,105.428,104.9205,105.2527,46315.0
2016-05-06 09:40:00,114.15,114.4,113.95,114.32,18965.0,105.3265,105.5572,105.142,105.4834,18965.0
2016-05-06 09:50:00,114.12,114.26,113.97,114.1,22961.0,105.2988,105.428,105.1604,105.2804,22961.0
2016-05-06 10:00:00,114.1,114.25,113.86,113.92,39197.0,105.2804,105.4188,105.0589,105.1143,39197.0
2016-05-06 10:10:00,113.95,113.98,113.39,113.43,17642.0,105.142,105.1697,104.6253,104.6622,17642.0
2016-05-06 10:20:00,113.38,113.47,113.15,113.46,25826.0,104.616,104.6991,104.4038,104.6898,25826.0
2016-05-06 10:30:00,113.41,113.56,113.15,113.2,39771.0,104.6437,104.7821,104.4038,104.4499,39771.0
2016-05-06 10:40:00,113.25,113.34,112.9,113.02,14541.0,104.4961,104.5791,104.1731,104.2839,14541.0
2016-05-06 10:50:00,112.9,112.95,112.68,112.78,17643.0,104.1731,104.2193,103.9701,104.0624,17643.0
2016-05-06 11:00:00,112.75,113.11,112.75,112.89,14902.0,104.0347,104.3669,104.0347,104.1639,14902.0
2016-05-06 11:10:00,112.9,112.98,112.7,112.8,12650.0,104.1731,104.247,103.9886,104.0809,12650.0
2016-05-06 11:20:00,112.82,113.08,112.82,112.97,10187.0,104.0993,104.3392,104.0993,104.2377,10187.0
2016-05-06 11:30:00,113.01,113.01,112.78,112.86,11259.0,104.2746,104.2746,104.0624,104.1362,11259.0
2016-05-06 11:40:00,112.86,112.88,112.51,112.6,15000.0,104.1362,104.1547,103.8133,103.8963,15000.0
2016-05-06 11:50:00,112.58,112.91,112.56,112.86,13950.0,103.8779,104.1824,103.8594,104.1362,13950.0
2016-05-06 12:00:00,112.89,113.18,112.89,113.09,12791.0,104.1639,104.4315,104.1639,104.3484,12791.0
2016-05-06 12:10:00,113.09,113.18,112.99,113.11,9830.0,104.3484,104.4315,104.2562,104.3669,9830.0
2016-05-06 12:20:00,113.12,113.37,113.05,113.06,8050.0,104.3761,104.6068,104.3115,104.3208,8050.0
2016-05-06 12:30:00,113.05,113.21,112.98,113.16,14252.0,104.3115,104.4592,104.247,104.413,14252.0
2016-05-06 12:40:00,113.14,113.24,113.01,113.03,21758.0,104.3946,104.4869,104.2746,104.2931,21758.0
2016-05-06 12:50:00,112.99,113.15,112.94,113.13,6000.0,104.2562,104.4038,104.21,104.3854,6000.0
2016-05-06 13:00:00,113.14,113.58,113.13,113.58,7690.0,104.3946,104.8006,104.3854,104.8006,7690.0
2016-05-06 13:10:00,113.51,113.8,113.51,113.65,8342.0,104.736,105.0036,104.736,104.8652,8342.0
2016-05-06 13:20:00,113.61,113.94,113.52,113.84,14103.0,104.8283,105.1327,104.7452,105.0405,14103.0
2016-05-06 13:30:00,113.9,114.27,113.84,114.11,14450.0,105.0958,105.4372,105.0405,105.2896,14450.0
2016-05-06 13:40:00,114.15,114.2,113.93,114.08,5350.0,105.3265,105.3726,105.1235,105.2619,5350.0
2016-05-06 13:50:00,114.06,114.33,113.95,114.33,14108.0,105.2435,105.4926,105.142,105.4926,14108.0
2016-05-06 14:00:00,114.3,114.65,114.26,114.65,17792.0,105.4649,105.7879,105.428,105.7879,17792.0
2016-05-06 14:10:00,114.55,114.58,114.32,114.39,7200.0,105.6956,105.7233,105.4834,105.548,7200.0
2016-05-06 14:20:00,114.45,114.55,114.4,114.55,12500.0,105.6033,105.6956,105.5572,105.6956,12500.0
2016-05-06 14:30:00,114.53,114.71,114.46,114.71,17768.0,105.6771,105.8432,105.6126,105.8432,17768.0
2016-05-06 14:40:00,114.71,114.85,114.64,114.76,21672.0,105.8432,105.9724,105.7786,105.8894,21672.0
2016-05-06 14:50:00,114.75,114.81,114.53,114.68,32630.0,105.8801,105.9355,105.6771,105.8155,32630.0
2016-05-06 15:00:00,114.65,114.81,114.56,114.62,46834.0,105.7879,105.9355,105.7048,105.7602,46834.0
2016-05-06 15:10:00,114.65,114.71,114.57,114.64,24351.0,105.7879,105.8432,105.714,105.7786,24351.0
2016-05-06 15:20:00,114.61,114.79,114.56,114.57,28733.0,105.751,105.917,105.7048,105.714,28733.0
2016-05-06 15:30:00,114.57,114.6,114.3,114.37,18956.0,105.714,105.7417,105.4649,105.5295,18956.0
2016-05-06 15:40:00,114.37,114.47,114.23,114.32,32116.0,105.5295,105.6218,105.4003,105.4834,32116.0
2016-05-06 15:50:00,114.33,114.44,114.3,114.44,62435.0,105.4926,105.5941,105.4649,105.5941,62435.0
2016-05-09 09:30:00,114.25,114.77,114.1,114.54,22505.0,105.4188,105.8986,105.2804,105.6864,22505.0
2016-05-09 09:40:00,114.77,115.72,114.55,115.52,26836.0,105.8986,106.7752,105.6956,106.5906,26836.0
2016-05-09 09:50:00,115.37,115.6,115.22,115.6,12937.0,106.4522,106.6644,106.3138,106.6644,12937.0
2016-05-09 10:00:00,115.56,115.56,115.14,115.42,12136.0,106.6275,106.6275,106.24,106.4983,12136.0
2016-05-09 10:10:00,115.38,115.77,115.36,115.68,17387.0,106.4614,106.8213,106.443,106.7382,17387.0
2016-05-09 10:20:00,115.71,115.86,115.59,115.78,21224.0,106.7659,106.9043,106.6552,106.8305,21224.0
2016-05-09 10:30:00,115.79,115.82,115.54,115.75,14650.0,106.8397,106.8674,106.6091,106.8028,14650.0
2016-05-09 10:40:00,115.75,115.9,115.75,115.9,5020.0,106.8028,106.9412,106.8028,106.9412,5020.0
2016-05-09 10:50:00,115.88,115.93,115.62,115.62,4622.0,106.9228,106.9689,106.6829,106.6829,4622.0
2016-05-09 11:00:00,115.64,115.69,115.3,115.31,10651.0,106.7013,106.7475,106.3876,106.3968,10651.0
2016-05-09 11:10:00,115.3,115.3,114.73,115.06,9556.0,106.3876,106.3876,105.8617,106.1662,9556.0
2016-05-09 11:20:00,114.95,115.17,114.94,115.15,11962.0,106.0647,106.2677,106.0554,106.2492,11962.0
2016-05-09 11:30:00,115.15,115.36,114.98,115.31,14933.0,106.2492,106.443,106.0924,106.3968,14933.0
2016-05-09 11:40:00,115.33,115.74,115.26,115.7,13073.0,106.4153,106.7936,106.3507,106.7567,13073.0
2016-05-09 11:50:00,115.65,115.68,115.45,115.47,10927.0,106.7106,106.7382,106.526,106.5445,10927.0
2016-05-09 12:00:00,115.44,115.52,115.2,115.24,23778.0,106.5168,106.5906,106.2954,106.3323,23778.0
2016-05-09 12:10:00,115.25,115.33,115.05,115.23,7770.0,106.3415,106.4153,106.1569,106.323,7770.0
2016-05-09 12:20:00,115.23,115.43,115.18,115.29,19023.0,106.323,106.5076,106.2769,106.3784,19023.0
2016-05-09 12:30:00,115.3,115.31,115.11,115.13,6735.0,106.3876,106.3968,106.2123,106.2308,6735.0
2016-05-09 12:40:00,115.13,115.32,115.11,115.25,6209.0,106.2308,106.4061,106.2123,106.3415,6209.0
2016-05-09 12:50:00,115.2,115.4,115.12,115.29,6936.0,106.2954,106.4799,106.2215,106.3784,6936.0
2016-05-09 13:00:00,115.29,115.41,115.21,115.35,6860.0,106.3784,106.4891,106.3046,106.4338,6860.0
2016-05-09 13:10:00,115.36,115.47,115.32,115.35,8268.0,106.443,106.5445,106.4061,106.4338,8268.0
2016-05-09 13:20:00,115.37,115.52,115.3,115.51,7540.0,106.4522,106.5906,106.3876,106.5814,7540.0
2016-05-09 13:30:00,115.53,115.88,115.48,115.75,8054.0,106.5998,106.9228,106.5537,106.8028,8054.0
2016-05-09 13:40:00,115.77,115.81,115.61,115.77,6138.0,106.8213,106.8582,106.6737,106.8213,6138.0
2016-05-09 13:50:00,115.79,115.79,115.65,115.7,6374.0,106.8397,106.8397,106.7106,106.7567,6374.0
2016-05-09 14:00:00,115.73,115.74,115.61,115.66,9660.0,106.7844,106.7936,106.6737,106.7198,9660.0
2016-05-09 14:10:00,115.62,115.75,115.59,115.67,10856.0,106.6829,106.8028,106.6552,106.729,10856.0
2016-05-09 14:20:00,115.64,115.77,115.64,115.72,14770.0,106.7013,106.8213,106.7013,106.7752,14770.0
2016-05-09 14:30:00,115.72,115.75,115.48,115.5,15468.0,106.7752,106.8028,106.5537,106.5722,15468.0
2016-05-09 14:40:00,115.54,115.64,115.52,115.6,34553.0,106.6091,106.7013,106.5906,106.6644,34553.0
2016-05-09 14:50:00,115.6,115.74,115.58,115.61,17559.0,106.6644,106.7936,106.646,106.6737,17559.0
2016-05-09 15:00:00,115.65,115.65,115.52,115.52,14569.0,106.7106,106.7106,106.5906,106.5906,14569.0
2016-05-09 15:10:00,115.52,115.56,115.41,115.54,21210.0,106.5906,106.6275,106.4891,106.6091,21210.0
2016-05-09 15:20:00,115.53,115.62,115.5,115.59,22219.0,106.5998,106.6829,106.5722,106.6552,22219.0
2016-05-09 15:30:00,115.58,115.63,115.48,115.61,20653.0,106.646,106.6921,106.5537,106.6737,20653.0
2016-05-09 15:40:00,115.61,115.68,115.53,115.65,25423.0,106.6737,106.7382,106.5998,106.7106,25423.0
2016-05-09 15:50:00,115.68,115.68,115.52,115.57,57569.0,106.7382,106.7382,106.5906,106.6368,57569.0
2016-05-10 09:30:00,115.99,116.4,115.31,115.52,29532.0,107.0243,107.4026,106.3968,106.5906,29532.0
2016-05-10 09:40:00,115.53,116.67,115.53,116.44,27992.0,106.5998,107.6517,106.5998,107.4395,27992.0
2016-05-10 09:50:00,116.53,116.81,116.01,116.17,24927.0,107.5225,107.7809,107.0427,107.1904,24927.0
2016-05-10 10:00:00,116.16,116.16,115.67,115.71,43230.0,107.1811,107.1811,106.729,106.7659,43230.0
2016-05-10 10:10:00,115.62,115.75,115.35,115.7,12465.0,106.6829,106.8028,106.4338,106.7567,12465.0
2016-05-10 10:20:00,115.7,115.82,115.44,115.77,13519.0,106.7567,106.8674,106.5168,106.8213,13519.0
2016-05-10 10:30:00,115.99,116.36,115.96,116.36,18484.0,107.0243,107.3657,106.9966,107.3657,18484.0
2016-05-10 10:40:00,116.43,116.5,116.27,116.27,6623.0,107.4303,107.4949,107.2826,107.2826,6623.0
2016-05-10 10:50:00,116.33,116.6,116.15,116.56,14368.0,107.338,107.5871,107.1719,107.5502,14368.0
2016-05-10 11:00:00,116.59,116.62,116.31,116.62,21554.0,107.5779,107.6056,107.3196,107.6056,21554.0
2016-05-10 11:10:00,116.62,116.76,116.56,116.61,47204.0,107.6056,107.7348,107.5502,107.5964,47204.0
2016-05-10 11:20:00,116.67,116.98,116.64,116.98,17397.0,107.6517,107.9378,107.624,107.9378,17397.0
2016-05-10 11:30:00,117.08,117.08,116.73,117.07,14008.0,108.03,108.03,107.7071,108.0208,14008.0
2016-05-10 11:40:00,116.98,117.05,116.77,116.85,12487.0,107.9378,108.0024,107.744,107.8178,12487.0
2016-05-10 11:50:00,116.83,117.06,116.83,116.97,9900.0,107.7994,108.0116,107.7994,107.9285,9900.0
2016-05-10 12:00:00,117.02,117.15,116.96,117.11,16451.0,107.9747,108.0946,107.9193,108.0577,16451.0
2016-05-10 12:10:00,117.17,117.42,117.12,117.42,11265.0,108.1131,108.3438,108.0669,108.3438,11265.0
2016-05-10 12:20:00,117.42,117.42,117.2,117.26,10378.0,108.3438,108.3438,108.1408,108.1961,10378.0
2016-05-10 12:30:00,117.29,117.32,117.0,117.15,10614.0,108.2238,108.2515,107.9562,108.0946,10614.0
2016-05-10 12:40:00,117.13,117.36,117.11,117.19,10584.0,108.0762,108.2884,108.0577,108.1315,10584.0
2016-05-10 12:50:00,117.25,117.47,117.21,117.39,18349.0,108.1869,108.3899,108.15,108.3161,18349.0
2016-05-10 13:00:00,117.41,117.65,117.38,117.48,21471.0,108.3345,108.556,108.3068,108.3991,21471.0
2016-05-10 13:10:00,117.48,117.48,117.19,117.23,9987.0,108.3991,108.3991,108.1315,108.1684,9987.0
2016-05-10 13:20:00,117.26,117.41,117.16,117.28,14043.0,108.1961,108.3345,108.1038,108.2146,14043.0
2016-05-10 13:30:00,117.25,117.33,117.07,117.08,11280.0,108.1869,108.2607,108.0208,108.03,11280.0
2016-05-10 13:40:00,117.06,117.44,117.06,117.39,14865.0,108.0116,108.3622,108.0116,108.3161,14865.0
2016-05-10 13:50:00,117.37,117.49,117.32,117.34,17234.0,108.2976,108.4083,108.2515,108.2699,17234.0
2016-05-10 14:00:00,117.34,117.34,117.16,117.2,12589.0,108.2699,108.2699,108.1038,108.1408,12589.0
2016-05-10 14:10:00,117.18,117.27,116.74,116.87,20511.0,108.1223,108.2053,107.7163,107.8363,20511.0
2016-05-10 14:20:00,116.88,117.18,116.88,117.13,20724.0,107.8455,108.1223,107.8455,108.0762,20724.0
2016-05-10 14:30:00,117.13,117.4,117.07,117.34,21528.0,108.0762,108.3253,108.0208,108.2699,21528.0
2016-05-10 14:40:00,117.36,117.57,117.31,117.52,25373.0,108.2884,108.4822,108.2423,108.436,25373.0
2016-05-10 14:50:00,117.54,117.67,117.52,117.54,29183.0,108.4545,108.5744,108.436,108.4545,29183.0
2016-05-10 15:00:00,117.54,117.58,117.32,117.4,26327.0,108.4545,108.4914,108.2515,108.3253,26327.0
2016-05-10 15:10:00,117.43,117.51,117.39,117.4,18232.0,108.353,108.4268,108.3161,108.3253,18232.0
2016-05-10 15:20:00,117.39,117.62,117.37,117.54,23989.0,108.3161,108.5283,108.2976,108.4545,23989.0
2016-05-10 15:30:00,117.54,117.57,117.35,117.38,22870.0,108.4545,108.4822,108.2792,108.3068,22870.0
2016-05-10 15:40:00,117.38,117.62,117.36,117.59,47348.0,108.3068,108.5283,108.2884,108.5006,47348.0
2016-05-10 15:50:00,117.59,117.69,117.52,117.6,101505.0,108.5006,108.5929,108.436,108.5098,101505.0
2016-05-11 09:30:00,117.29,118.0,117.16,118.0,16728.0,108.2238,108.8789,108.1038,108.8789,16728.0
2016-05-11 09:40:00,117.84,117.96,117.15,117.2,14972.0,108.7313,108.842,108.0946,108.1408,14972.0
2016-05-11 09:50:00,117.1,117.35,116.86,117.16,26310.0,108.0485,108.2792,107.827,108.1038,26310.0
2016-05-11 10:00:00,117.15,117.17,116.87,116.87,15672.0,108.0946,108.1131,107.8363,107.8363,15672.0
2016-05-11 10:10:00,116.81,116.82,116.48,116.81,14435.0,107.7809,107.7901,107.4764,107.7809,14435.0
2016-05-11 10:20:00,116.81,117.51,116.81,117.51,26023.0,107.7809,108.4268,107.7809,108.4268,26023.0
2016-05-11 10:30:00,117.67,117.77,117.09,117.17,11448.0,108.5744,108.6667,108.0393,108.1131,11448.0
2016-05-11 10:40:00,117.11,117.17,116.81,116.93,13969.0,108.0577,108.1131,107.7809,107.8916,13969.0
2016-05-11 10:50:00,116.89,116.89,116.47,116.47,7485.0,107.8547,107.8547,107.4672,107.4672,7485.0
2016-05-11 11:00:00,116.47,116.59,116.02,116.03,23031.0,107.4672,107.5779,107.052,107.0612,23031.0
2016-05-11 11:10:00,115.99,116.54,115.89,116.54,9910.0,107.0243,107.5318,106.932,107.5318,9910.0
2016-05-11 11:20:00,116.5,116.56,116.34,116.45,13275.0,107.4949,107.5502,107.3472,107.4487,13275.0
2016-05-11 11:30:00,116.44,116.65,116.29,116.42,6740.0,107.4395,107.6333,107.3011,107.421,6740.0
2016-05-11 11:40:00,116.38,116.51,116.32,116.42,8469.0,107.3841,107.5041,107.3288,107.421,8469.0
2016-05-11 11:50:00,116.36,116.45,116.18,116.18,8286.0,107.3657,107.4487,107.1996,107.1996,8286.0
2016-05-11 12:00:00,116.22,116.53,116.16,116.49,9033.0,107.2365,107.5225,107.1811,107.4856,9033.0
2016-05-11 12:10:00,116.47,116.51,116.42,116.49,7149.0,107.4672,107.5041,107.421,107.4856,7149.0
2016-05-11 12:20:00,116.49,116.58,116.45,116.54,6929.0,107.4856,107.5687,107.4487,107.5318,6929.0
2016-05-11 12:30:00,116.55,116.59,116.5,116.59,5051.0,107.541,107.5779,107.4949,107.5779,5051.0
2016-05-11 12:40:00,116.62,116.63,116.42,116.42,13019.0,107.6056,107.6148,107.421,107.421,13019.0
2016-05-11 12:50:00,116.41,116.54,116.38,116.52,9355.0,107.4118,107.5318,107.3841,107.5133,9355.0
2016-05-11 13:00:00,116.48,116.55,116.37,116.52,7460.0,107.4764,107.541,107.3749,107.5133,7460.0
2016-05-11 13:10:00,116.5,116.57,116.41,116.5,11318.0,107.4949,107.5595,107.4118,107.4949,11318.0
2016-05-11 13:20:00,116.48,116.52,116.26,116.32,15490.0,107.4764,107.5133,107.2734,107.3288,15490.0
2016-05-11 13:30:00,116.41,116.43,116.24,116.33,10721.0,107.4118,107.4303,107.255,107.338,10721.0
2016-05-11 13:40:00,116.33,116.33,116.24,116.31,6414.0,107.338,107.338,107.255,107.3196,6414.0
2016-05-11 13:50:00,116.31,116.31,116.15,116.15,9685.0,107.3196,107.3196,107.1719,107.1719,9685.0
2016-05-11 14:00:00,116.16,116.21,116.09,116.15,9250.0,107.1811,107.2273,107.1166,107.1719,9250.0
2016-05-11 14:10:00,116.09,116.14,115.92,115.93,7910.0,107.1166,107.1627,106.9597,106.9689,7910.0
2016-05-11 14:20:00,115.93,116.11,115.93,115.99,6732.0,106.9689,107.135,106.9689,107.0243,6732.0
2016-05-11 14:30:00,115.98,116.02,115.79,115.88,6870.0,107.0151,107.052,106.8397,106.9228,6870.0
2016-05-11 14:40:00,115.89,115.96,115.79,115.79,7127.0,106.932,106.9966,106.8397,106.8397,7127.0
2016-05-11 14:50:00,115.83,115.84,115.49,115.6,12273.0,106.8767,106.8859,106.5629,106.6644,12273.0
2016-05-11 15:00:00,115.61,115.76,115.6,115.7,22128.0,106.6737,106.8121,106.6644,106.7567,22128.0
2016-05-11 15:10:00,115.72,115.73,115.53,115.54,15197.0,106.7752,106.7844,106.5998,106.6091,15197.0
2016-05-11 15:20:00,115.51,115.62,115.39,115.39,27504.0,106.5814,106.6829,106.4707,106.4707,27504.0
2016-05-11 15:30:00,115.44,115.68,115.42,115.57,41350.0,106.5168,106.7382,106.4983,106.6368,41350.0
2016-05-11 15:40:00,115.57,115.63,115.36,115.37,51464.0,106.6368,106.6921,106.443,106.4522,51464.0
2016-05-11 15:50:00,115.37,115.44,115.15,115.23,123827.0,106.4522,106.5168,106.2492,106.323,123827.0
2016-05-12 09:30:00,116.02,116.31,115.75,116.28,9898.0,107.052,107.3196,106.8028,107.2919,9898.0
2016-05-12 09:40:00,116.22,116.93,116.18,116.7,50086.0,107.2365,107.8916,107.1996,107.6794,50086.0
2016-05-12 09:50:00,116.71,117.12,116.0,116.0,28757.0,107.6886,108.0669,107.0335,107.0335,28757.0
2016-05-12 10:00:00,115.8,116.17,115.66,115.66,10060.0,106.849,107.1904,106.7198,106.7198,10060.0
2016-05-12 10:10:00,115.65,115.97,115.46,115.63,14478.0,106.7106,107.0058,106.5353,106.6921,14478.0
2016-05-12 10:20:00,115.56,115.93,115.47,115.75,13931.0,106.6275,106.9689,106.5445,106.8028,13931.0
2016-05-12 10:30:00,115.75,115.95,115.54,115.85,12630.0,106.8028,106.9874,106.6091,106.8951,12630.0
2016-05-12 10:40:00,115.78,115.78,115.44,115.68,18860.0,106.8305,106.8305,106.5168,106.7382,18860.0
2016-05-12 10:50:00,115.7,116.07,115.62,116.07,12172.0,106.7567,107.0981,106.6829,107.0981,12172.0
2016-05-12 11:00:00,116.07,116.1,115.19,115.25,15458.0,107.0981,107.1258,106.2861,106.3415,15458.0
2016-05-12 11:10:00,115.25,115.67,115.21,115.67,6050.0,106.3415,106.729,106.3046,106.729,6050.0
2016-05-12 11:20:00,115.73,115.9,115.64,115.73,11764.0,106.7844,106.9412,106.7013,106.7844,11764.0
2016-05-12 11:30:00,115.6,116.04,115.56,115.91,17007.0,106.6644,107.0704,106.6275,106.9505,17007.0
2016-05-12 11:40:00,116.0,116.09,115.48,115.48,7077.0,107.0335,107.1166,106.5537,106.5537,7077.0
2016-05-12 11:50:00,115.55,115.65,115.05,115.05,6388.0,106.6183,106.7106,106.1569,106.1569,6388.0
2016-05-12 12:00:00,115.04,115.16,114.92,115.06,13278.0,106.1477,106.2584,106.037,106.1662,13278.0
2016-05-12 12:10:00,115.08,115.56,114.94,115.51,21193.0,106.1846,106.6275,106.0554,106.5814,21193.0
2016-05-12 12:20:00,115.44,115.71,115.38,115.68,9008.0,106.5168,106.7659,106.4614,106.7382,9008.0
2016-05-12 12:30:00,115.68,115.74,115.45,115.54,6700.0,106.7382,106.7936,106.526,106.6091,6700.0
2016-05-12 12:40:00,115.57,115.87,115.41,115.82,11000.0,106.6368,106.9136,106.4891,106.8674,11000.0
2016-05-12 12:50:00,115.84,116.09,115.73,116.08,19618.0,106.8859,107.1166,106.7844,107.1073,19618.0
2016-05-12 13:00:00,116.15,116.2,116.0,116.1,6765.0,107.1719,107.2181,107.0335,107.1258,6765.0
2016-05-12 13:10:00,116.0,116.02,115.79,115.82,10692.0,107.0335,107.052,106.8397,106.8674,10692.0
2016-05-12 13:20:00,115.87,116.2,115.74,116.14,7800.0,106.9136,107.2181,106.7936,107.1627,7800.0
2016-05-12 13:30:00,116.11,116.12,115.71,115.86,8600.0,107.135,107.1442,106.7659,106.9043,8600.0
2016-05-12 13:40:00,115.81,116.09,115.73,116.01,27208.0,106.8582,107.1166,106.7844,107.0427,27208.0
2016-05-12 13:50:00,115.98,116.16,115.76,115.91,22305.0,107.0151,107.1811,106.8121,106.9505,22305.0
2016-05-12 14:00:00,115.91,116.16,115.83,116.08,10280.0,106.9505,107.1811,106.8767,107.1073,10280.0
2016-05-12 14:10:00,116.11,116.32,116.05,116.25,21397.0,107.135,107.3288,107.0796,107.2642,21397.0
2016-05-12 14:20:00,116.31,116.34,116.15,116.21,7508.0,107.3196,107.3472,107.1719,107.2273,7508.0
2016-05-12 14:30:00,116.16,116.24,116.05,116.17,5053.0,107.1811,107.255,107.0796,107.1904,5053.0
2016-05-12 14:40:00,116.16,116.55,116.06,116.55,11583.0,107.1811,107.541,107.0889,107.541,11583.0
2016-05-12 14:50:00,116.58,116.62,116.26,116.34,16865.0,107.5687,107.6056,107.2734,107.3472,16865.0
2016-05-12 15:00:00,116.34,116.35,116.18,116.29,8672.0,107.3472,107.3565,107.1996,107.3011,8672.0
2016-05-12 15:10:00,116.24,116.52,116.24,116.33,14330.0,107.255,107.5133,107.255,107.338,14330.0
2016-05-12 15:20:00,116.31,116.55,116.22,116.33,23310.0,107.3196,107.541,107.2365,107.338,23310.0
2016-05-12 15:30:00,116.49,116.49,116.11,116.34,24900.0,107.4856,107.4856,107.135,107.3472,24900.0
2016-05-12 15:40:00,116.31,116.32,116.12,116.32,22874.0,107.3196,107.3288,107.1442,107.3288,22874.0
2016-05-12 15:50:00,116.29,116.29,115.98,116.15,82218.0,107.3011,107.3011,107.0151,107.1719,82218.0
2016-05-13 09:30:00,115.75,116.15,115.75,115.98,8687.0,106.8028,107.1719,106.8028,107.0151,8687.0
2016-05-13 09:40:00,116.01,116.57,115.91,116.12,4883.0,107.0427,107.5595,106.9505,107.1442,4883.0
2016-05-13 09:50:00,116.19,116.19,115.8,115.83,5000.0,107.2088,107.2088,106.849,106.8767,5000.0
2016-05-13 10:00:00,115.96,116.31,115.8,115.88,6293.0,106.9966,107.3196,106.849,106.9228,6293.0
2016-05-13 10:10:00,115.8,116.21,115.7,116.12,28447.0,106.849,107.2273,106.7567,107.1442,28447.0
2016-05-13 10:20:00,116.11,116.15,115.69,115.83,3900.0,107.135,107.1719,106.7475,106.8767,3900.0
2016-05-13 10:30:00,115.78,115.88,115.66,115.82,3591.0,106.8305,106.9228,106.7198,106.8674,3591.0
2016-05-13 10:40:00,115.82,115.92,115.43,115.43,8500.0,106.8674,106.9597,106.5076,106.5076,8500.0
2016-05-13 10:50:00,115.47,115.7,115.35,115.35,16436.0,106.5445,106.7567,106.4338,106.4338,16436.0
2016-05-13 11:00:00,115.45,115.79,115.41,115.62,7177.0,106.526,106.8397,106.4891,106.6829,7177.0
2016-05-13 11:10:00,115.57,115.59,115.36,115.56,3499.0,106.6368,106.6552,106.443,106.6275,3499.0
2016-05-13 11:20:00,115.64,115.66,115.38,115.66,4316.0,106.7013,106.7198,106.4614,106.7198,4316.0
2016-05-13 11:30:00,115.69,115.83,115.55,115.56,3500.0,106.7475,106.8767,106.6183,106.6275,3500.0
2016-05-13 11:40:00,115.44,115.52,115.29,115.37,7852.0,106.5168,106.5906,106.3784,106.4522,7852.0
2016-05-13 11:50:00,115.26,115.66,115.21,115.63,6000.0,106.3507,106.7198,106.3046,106.6921,6000.0
2016-05-13 12:00:00,115.55,115.58,115.3,115.48,5478.0,106.6183,106.646,106.3876,106.5537,5478.0
2016-05-13 12:10:00,115.39,115.64,115.38,115.55,7335.0,106.4707,106.7013,106.4614,106.6183,7335.0
2016-05-13 12:20:00,115.53,115.68,115.53,115.68,4708.0,106.5998,106.7382,106.5998,106.7382,4708.0
2016-05-13 12:30:00,115.72,116.05,115.72,115.76,15529.0,106.7752,107.0796,106.7752,106.8121,15529.0
2016-05-13 12:40:00,115.71,115.77,115.57,115.77,3161.0,106.7659,106.8213,106.6368,106.8213,3161.0
2016-05-13 12:50:00,115.76,115.93,115.68,115.68,3733.0,106.8121,106.9689,106.7382,106.7382,3733.0
2016-05-13 13:00:00,115.61,115.81,115.59,115.78,6767.0,106.6737,106.8582,106.6552,106.8305,6767.0
2016-05-13 13:10:00,115.7,115.84,115.67,115.78,9700.0,106.7567,106.8859,106.729,106.8305,9700.0
2016-05-13 13:20:00,115.75,115.82,115.61,115.62,4764.0,106.8028,106.8674,106.6737,106.6829,4764.0
2016-05-13 13:30:00,115.6,115.73,115.52,115.57,6341.0,106.6644,106.7844,106.5906,106.6368,6341.0
2016-05-13 13:40:00,115.54,115.63,115.41,115.45,5311.0,106.6091,106.6921,106.4891,106.526,5311.0
2016-05-13 13:50:00,115.4,115.41,115.21,115.31,9601.0,106.4799,106.4891,106.3046,106.3968,9601.0
2016-05-13 14:00:00,115.28,115.44,115.25,115.36,5450.0,106.3692,106.5168,106.3415,106.443,5450.0
2016-05-13 14:10:00,115.34,115.52,115.31,115.48,6619.0,106.4245,106.5906,106.3968,106.5537,6619.0
2016-05-13 14:20:00,115.42,115.46,115.2,115.46,32683.0,106.4983,106.5353,106.2954,106.5353,32683.0
2016-05-13 14:30:00,115.45,115.48,115.29,115.36,15260.0,106.526,106.5537,106.3784,106.443,15260.0
2016-05-13 14:40:00,115.31,115.35,115.16,115.34,15604.0,106.3968,106.4338,106.2584,106.4245,15604.0
2016-05-13 14:50:00,115.34,115.45,115.22,115.45,5663.0,106.4245,106.526,106.3138,106.526,5663.0
2016-05-13 15:00:00,115.39,115.48,115.28,115.34,8313.0,106.4707,106.5537,106.3692,106.4245,8313.0
2016-05-13 15:10:00,115.29,115.58,115.27,115.58,9800.0,106.3784,106.646,106.3599,106.646,9800.0
2016-05-13 15:20:00,115.58,115.68,115.45,115.48,10562.0,106.646,106.7382,106.526,106.5537,10562.0
2016-05-13 15:30:00,115.44,115.55,115.44,115.48,10307.0,106.5168,106.6183,106.5168,106.5537,10307.0
2016-05-13 15:40:00,115.5,115.75,115.49,115.64,22300.0,106.5722,106.8028,106.5629,106.7013,22300.0
2016-05-13 15:50:00,115.64,115.7,115.55,115.63,57851.0,106.7013,106.7567,106.6183,106.6921,57851.0
2016-05-16 09:30:00,116.43,117.47,116.15,117.15,24672.0,107.4303,108.3899,107.1719,108.0946,24672.0
2016-05-16 09:40:00,117.02,117.54,116.66,117.12,42651.0,107.9747,108.4545,107.6425,108.0669,42651.0
2016-05-16 09:50:00,117.18,117.33,117.0,117.12,5219.0,108.1223,108.2607,107.9562,108.0669,5219.0
2016-05-16 10:00:00,117.22,117.43,117.02,117.43,24551.0,108.1592,108.353,107.9747,108.353,24551.0
2016-05-16 10:10:00,117.41,117.57,117.21,117.31,6661.0,108.3345,108.4822,108.15,108.2423,6661.0
2016-05-16 10:20:00,117.33,117.48,117.11,117.48,29423.0,108.2607,108.3991,108.0577,108.3991,29423.0
2016-05-16 10:30:00,117.48,117.53,117.12,117.34,24537.0,108.3991,108.4452,108.0669,108.2699,24537.0
2016-05-16 10:40:00,117.34,117.48,116.95,116.98,32110.0,108.2699,108.3991,107.9101,107.9378,32110.0
2016-05-16 10:50:00,117.02,117.12,116.6,116.68,9705.0,107.9747,108.0669,107.5871,107.661,9705.0
2016-05-16 11:00:00,116.75,116.76,116.51,116.51,17285.0,107.7255,107.7348,107.5041,107.5041,17285.0
2016-05-16 11:10:00,116.55,116.63,116.46,116.57,14185.0,107.541,107.6148,107.458,107.5595,14185.0
2016-05-16 11:20:00,116.54,116.77,116.47,116.75,14543.0,107.5318,107.744,107.4672,107.7255,14543.0
2016-05-16 11:30:00,116.73,116.95,116.67,116.9,21091.0,107.7071,107.9101,107.6517,107.8639,21091.0
2016-05-16 11:40:00,116.92,117.07,116.53,116.54,31283.0,107.8824,108.0208,107.5225,107.5318,31283.0
2016-05-16 11:50:00,116.57,116.74,116.45,116.66,11846.0,107.5595,107.7163,107.4487,107.6425,11846.0
2016-05-16 12:00:00,116.67,116.67,116.43,116.55,15684.0,107.6517,107.6517,107.4303,107.541,15684.0
2016-05-16 12:10:00,116.68,116.89,116.64,116.77,9766.0,107.661,107.8547,107.624,107.744,9766.0
2016-05-16 12:20:00,116.78,116.87,116.66,116.66,3800.0,107.7532,107.8363,107.6425,107.6425,3800.0
2016-05-16 12:30:00,116.72,116.87,116.72,116.73,2700.0,107.6979,107.8363,107.6979,107.7071,2700.0
2016-05-16 12:40:00,116.71,116.82,116.69,116.74,7568.0,107.6886,107.7901,107.6702,107.7163,7568.0
2016-05-16 12:50:00,116.73,116.79,116.67,116.68,3200.0,107.7071,107.7624,107.6517,107.661,3200.0
2016-05-16 13:00:00,116.73,116.81,116.64,116.66,4035.0,107.7071,107.7809,107.624,107.6425,4035.0
2016-05-16 13:10:00,116.68,116.77,116.66,116.72,5476.0,107.661,107.744,107.6425,107.6979,5476.0
2016-05-16 13:20:00,116.68,116.77,116.66,116.75,3198.0,107.661,107.744,107.6425,107.7255,3198.0
2016-05-16 13:30:00,116.81,116.81,116.58,116.65,6155.0,107.7809,107.7809,107.5687,107.6333,6155.0
2016-05-16 13:40:00,116.59,116.63,116.45,116.47,17302.0,107.5779,107.6148,107.4487,107.4672,17302.0
2016-05-16 13:50:00,116.49,116.54,116.38,116.38,11458.0,107.4856,107.5318,107.3841,107.3841,11458.0
2016-05-16 14:00:00,116.42,116.73,116.4,116.66,13452.0,107.421,107.7071,107.4026,107.6425,13452.0
2016-05-16 14:10:00,116.67,116.73,116.59,116.62,14542.0,107.6517,107.7071,107.5779,107.6056,14542.0
2016-05-16 14:20:00,116.62,116.63,116.47,116.48,9327.0,107.6056,107.6148,107.4672,107.4764,9327.0
2016-05-16 14:30:00,116.48,116.5,116.42,116.45,9395.0,107.4764,107.4949,107.421,107.4487,9395.0
2016-05-16 14:40:00,116.47,116.47,116.33,116.38,10238.0,107.4672,107.4672,107.338,107.3841,10238.0
2016-05-16 14:50:00,116.36,116.39,116.28,116.31,9754.0,107.3657,107.3934,107.2919,107.3196,9754.0
2016-05-16 15:00:00,116.29,116.6,116.29,116.59,16324.0,107.3011,107.5871,107.3011,107.5779,16324.0
2016-05-16 15:10:00,116.59,116.59,116.38,116.39,16552.0,107.5779,107.5779,107.3841,107.3934,16552.0
2016-05-16 15:20:00,116.38,116.46,116.3,116.42,22222.0,107.3841,107.458,107.3103,107.421,22222.0
2016-05-16 15:30:00,116.41,116.44,116.26,116.32,20579.0,107.4118,107.4395,107.2734,107.3288,20579.0
2016-05-16 15:40:00,116.31,116.37,116.12,116.25,52343.0,107.3196,107.3749,107.1442,107.2642,52343.0
2016-05-16 15:50:00,116.24,116.24,116.08,116.16,58512.0,107.255,107.255,107.1073,107.1811,58512.0
2016-05-17 09:30:00,115.88,115.91,115.33,115.39,22228.0,106.9228,106.9505,106.4153,106.4707,22228.0
2016-05-17 09:40:00,115.42,115.6,114.97,115.17,17650.0,106.4983,106.6644,106.0831,106.2677,17650.0
2016-05-17 09:50:00,115.36,115.57,115.1,115.57,14150.0,106.443,106.6368,106.2031,106.6368,14150.0
2016-05-17 10:00:00,115.44,115.45,114.97,115.02,19014.0,106.5168,106.526,106.0831,106.1293,19014.0
2016-05-17 10:10:00,114.93,115.47,114.83,115.44,9476.0,106.0462,106.5445,105.954,106.5168,9476.0
2016-05-17 10:20:00,115.44,115.71,115.39,115.44,6737.0,106.5168,106.7659,106.4707,106.5168,6737.0
2016-05-17 10:30:00,115.39,115.6,115.17,115.6,10849.0,106.4707,106.6644,106.2677,106.6644,10849.0
2016-05-17 10:40:00,115.7,115.9,115.64,115.71,5016.0,106.7567,106.9412,106.7013,106.7659,5016.0
2016-05-17 10:50:00,115.66,115.97,115.6,115.91,5737.0,106.7198,107.0058,106.6644,106.9505,5737.0
2016-05-17 11:00:00,115.91,116.03,115.74,115.91,10018.0,106.9505,107.0612,106.7936,106.9505,10018.0
2016-05-17 11:10:00,115.95,116.23,115.87,115.94,9051.0,106.9874,107.2457,106.9136,106.9782,9051.0
2016-05-17 11:20:00,115.97,116.01,115.85,115.89,5470.0,107.0058,107.0427,106.8951,106.932,5470.0
2016-05-17 11:30:00,115.97,116.31,115.97,116.29,9389.0,107.0058,107.3196,107.0058,107.3011,9389.0
2016-05-17 11:40:00,116.33,116.37,116.18,116.32,13250.0,107.338,107.3749,107.1996,107.3288,13250.0
2016-05-17 11:50:00,116.37,116.48,116.34,116.43,6121.0,107.3749,107.4764,107.3472,107.4303,6121.0
2016-05-17 12:00:00,116.4,116.42,116.06,116.08,7690.0,107.4026,107.421,107.0889,107.1073,7690.0
2016-05-17 12:10:00,116.02,116.08,115.9,115.92,4388.0,107.052,107.1073,106.9412,106.9597,4388.0
2016-05-17 12:20:00,115.93,116.06,115.91,116.01,4176.0,106.9689,107.0889,106.9505,107.0427,4176.0
2016-05-17 12:30:00,116.02,116.03,115.82,116.0,3504.0,107.052,107.0612,106.8674,107.0335,3504.0
2016-05-17 12:40:00,116.06,116.07,115.92,115.99,5837.0,107.0889,107.0981,106.9597,107.0243,5837.0
2016-05-17 12:50:00,115.99,115.99,115.85,115.93,10104.0,107.0243,107.0243,106.8951,106.9689,10104.0
2016-05-17 13:00:00,115.94,115.96,115.79,115.8,7100.0,106.9782,106.9966,106.8397,106.849,7100.0
2016-05-17 13:10:00,115.84,115.95,115.83,115.95,7100.0,106.8859,106.9874,106.8767,106.9874,7100.0
2016-05-17 13:20:00,115.97,116.04,115.92,116.01,4800.0,107.0058,107.0704,106.9597,107.0427,4800.0
2016-05-17 13:30:00,116.01,116.07,115.95,115.97,6204.0,107.0427,107.0981,106.9874,107.0058,6204.0
2016-05-17 13:40:00,116.0,116.05,115.96,115.96,10700.0,107.0335,107.0796,106.9966,106.9966,10700.0
2016-05-17 13:50:00,116.0,116.06,115.89,115.89,9553.0,107.0335,107.0889,106.932,106.932,9553.0
2016-05-17 14:00:00,115.88,115.89,115.73,115.74,16558.0,106.9228,106.932,106.7844,106.7936,16558.0
2016-05-17 14:10:00,115.73,115.75,115.55,115.58,9195.0,106.7844,106.8028,106.6183,106.646,9195.0
2016-05-17 14:20:00,115.54,115.55,115.26,115.51,14459.0,106.6091,106.6183,106.3507,106.5814,14459.0
2016-05-17 14:30:00,115.47,115.69,115.37,115.69,10527.0,106.5445,106.7475,106.4522,106.7475,10527.0
2016-05-17 14:40:00,115.69,115.69,115.48,115.58,7505.0,106.7475,106.7475,106.5537,106.646,7505.0
2016-05-17 14:50:00,115.52,115.55,115.28,115.48,9313.0,106.5906,106.6183,106.3692,106.5537,9313.0
2016-05-17 15:00:00,115.46,115.77,115.41,115.73,10300.0,106.5353,106.8213,106.4891,106.7844,10300.0
2016-05-17 15:10:00,115.72,115.72,115.41,115.41,8430.0,106.7752,106.7752,106.4891,106.4891,8430.0
2016-05-17 15:20:00,115.42,115.45,115.15,115.29,25217.0,106.4983,106.526,106.2492,106.3784,25217.0
2016-05-17 15:30:00,115.33,115.62,115.25,115.62,15221.0,106.4153,106.6829,106.3415,106.6829,15221.0
2016-05-17 15:40:00,115.65,115.71,115.41,115.65,25387.0,106.7106,106.7659,106.4891,106.7106,25387.0
2016-05-17 15:50:00,115.65,115.74,115.55,115.65,89612.0,106.7106,106.7936,106.6183,106.7106,89612.0
2016-05-18 09:30:00,115.2,115.34,114.87,115.34,13082.0,106.2954,106.4245,105.9909,106.4245,13082.0
2016-05-18 09:40:00,115.79,115.95,115.32,115.33,2980.0,106.8397,106.9874,106.4061,106.4153,2980.0
2016-05-18 09:50:00,115.32,115.64,115.26,115.48,7425.0,106.4061,106.7013,106.3507,106.5537,7425.0
2016-05-18 10:00:00,115.53,116.0,115.47,115.86,5699.0,106.5998,107.0335,106.5445,106.9043,5699.0
2016-05-18 10:10:00,115.95,116.28,115.95,116.04,7889.0,106.9874,107.2919,106.9874,107.0704,7889.0
2016-05-18 10:20:00,116.11,116.4,116.1,116.22,4650.0,107.135,107.4026,107.1258,107.2365,4650.0
2016-05-18 10:30:00,116.17,116.22,115.94,115.94,3726.0,107.1904,107.2365,106.9782,106.9782,3726.0
2016-05-18 10:40:00,115.88,116.01,115.88,116.01,1800.0,106.9228,107.0427,106.9228,107.0427,1800.0
2016-05-18 10:50:00,115.94,115.97,115.71,115.79,1735.0,106.9782,107.0058,106.7659,106.8397,1735.0
2016-05-18 11:00:00,115.71,115.83,115.47,115.62,8622.0,106.7659,106.8767,106.5445,106.6829,8622.0
2016-05-18 11:10:00,115.55,115.67,115.42,115.42,4064.0,106.6183,106.729,106.4983,106.4983,4064.0
2016-05-18 11:20:00,115.5,115.87,115.48,115.87,1910.0,106.5722,106.9136,106.5537,106.9136,1910.0
2016-05-18 11:30:00,115.93,116.1,115.88,115.95,12556.0,106.9689,107.1258,106.9228,106.9874,12556.0
2016-05-18 11:40:00,115.97,116.0,115.89,115.95,1111.0,107.0058,107.0335,106.932,106.9874,1111.0
2016-05-18 11:50:00,115.96,116.04,115.78,115.78,2827.0,106.9966,107.0704,106.8305,106.8305,2827.0
2016-05-18 12:00:00,115.75,115.78,115.66,115.67,1523.0,106.8028,106.8305,106.7198,106.729,1523.0
2016-05-18 12:10:00,115.77,115.8,115.66,115.8,2500.0,106.8213,106.849,106.7198,106.849,2500.0
2016-05-18 12:20:00,115.89,116.01,115.8,115.81,1500.0,106.932,107.0427,106.849,106.8582,1500.0
2016-05-18 12:30:00,115.86,116.0,115.84,115.92,3253.0,106.9043,107.0335,106.8859,106.9597,3253.0
2016-05-18 12:40:00,115.97,116.05,115.9,116.02,1700.0,107.0058,107.0796,106.9412,107.052,1700.0
2016-05-18 12:50:00,115.99,116.38,115.96,116.33,3285.0,107.0243,107.3841,106.9966,107.338,3285.0
2016-05-18 13:00:00,116.44,116.54,116.28,116.28,1900.0,107.4395,107.5318,107.2919,107.2919,1900.0
2016-05-18 13:10:00,116.3,116.38,116.22,116.38,2200.0,107.3103,107.3841,107.2365,107.3841,2200.0
2016-05-18 13:20:00,116.36,116.55,116.36,116.47,5400.0,107.3657,107.541,107.3657,107.4672,5400.0
2016-05-18 13:30:00,116.44,116.56,116.35,116.37,4030.0,107.4395,107.5502,107.3565,107.3749,4030.0
2016-05-18 13:40:00,116.35,116.4,116.27,116.34,7378.0,107.3565,107.4026,107.2826,107.3472,7378.0
2016-05-18 13:50:00,116.32,116.45,116.32,116.42,15100.0,107.3288,107.4487,107.3288,107.421,15100.0
2016-05-18 14:00:00,116.28,116.28,115.0,115.5,10856.0,107.2919,107.2919,106.1108,106.5722,10856.0
2016-05-18 14:10:00,115.56,115.59,115.04,115.36,15793.0,106.6275,106.6552,106.1477,106.443,15793.0
2016-05-18 14:20:00,115.34,115.48,115.02,115.06,83503.0,106.4245,106.5537,106.1293,106.1662,83503.0
2016-05-18 14:30:00,115.04,115.31,114.87,115.29,5234.0,106.1477,106.3968,105.9909,106.3784,5234.0
2016-05-18 14:40:00,115.3,115.63,115.21,115.5,9666.0,106.3876,106.6921,106.3046,106.5722,9666.0
2016-05-18 14:50:00,115.84,115.9,115.65,115.84,6399.0,106.8859,106.9412,106.7106,106.8859,6399.0
2016-05-18 15:00:00,115.9,116.04,115.82,115.84,5319.0,106.9412,107.0704,106.8674,106.8859,5319.0
2016-05-18 15:10:00,115.89,115.9,115.38,115.46,6850.0,106.932,106.9412,106.4614,106.5353,6850.0
2016-05-18 15:20:00,115.35,115.35,115.05,115.07,10873.0,106.4338,106.4338,106.1569,106.1754,10873.0
2016-05-18 15:30:00,115.09,115.26,114.95,114.95,8068.0,106.1939,106.3507,106.0647,106.0647,8068.0
2016-05-18 15:40:00,115.01,115.33,114.94,115.29,31333.0,106.12,106.4153,106.0554,106.3784,31333.0
2016-05-18 15:50:00,115.29,115.54,115.16,115.53,32544.0,106.3784,106.6091,106.2584,106.5998,32544.0
2016-05-19 09:30:00,114.63,114.64,114.0,114.37,17847.0,105.7694,105.7786,105.1881,105.5295,17847.0
2016-05-19 09:40:00,114.37,114.87,114.22,114.79,9230.0,105.5295,105.9909,105.3911,105.917,9230.0
2016-05-19 09:50:00,114.59,114.66,113.46,113.77,20924.0,105.7325,105.7971,104.6898,104.9759,20924.0
2016-05-19 10:00:00,113.71,114.19,113.71,113.91,8781.0,104.9205,105.3634,104.9205,105.1051,8781.0
2016-05-19 10:10:00,113.94,114.02,113.82,113.98,10532.0,105.1327,105.2066,105.022,105.1697,10532.0
2016-05-19 10:20:00,113.96,114.24,113.76,114.24,10230.0,105.1512,105.4096,104.9667,105.4096,10230.0
2016-05-19 10:30:00,114.21,114.44,114.12,114.17,19560.0,105.3819,105.5941,105.2988,105.345,19560.0
2016-05-19 10:40:00,114.17,114.62,114.12,114.42,19409.0,105.345,105.7602,105.2988,105.5756,19409.0
2016-05-19 10:50:00,114.46,114.46,114.07,114.1,28226.0,105.6126,105.6126,105.2527,105.2804,28226.0
2016-05-19 11:00:00,114.21,114.23,114.0,114.06,17352.0,105.3819,105.4003,105.1881,105.2435,17352.0
2016-05-19 11:10:00,114.02,114.14,113.79,114.0,14778.0,105.2066,105.3173,104.9943,105.1881,14778.0
2016-05-19 11:20:00,114.05,114.13,113.9,113.99,10925.0,105.2342,105.3081,105.0958,105.1789,10925.0
2016-05-19 11:30:00,114.0,114.01,113.79,113.89,8200.0,105.1881,105.1973,104.9943,105.0866,8200.0
2016-05-19 11:40:00,113.81,113.91,113.75,113.8,8205.0,105.0128,105.1051,104.9574,105.0036,8205.0
2016-05-19 11:50:00,113.8,114.16,113.79,114.16,8257.0,105.0036,105.3357,104.9943,105.3357,8257.0
2016-05-19 12:00:00,114.07,114.07,113.84,113.91,10410.0,105.2527,105.2527,105.0405,105.1051,10410.0
2016-05-19 12:10:00,113.94,114.19,113.92,114.15,8466.0,105.1327,105.3634,105.1143,105.3265,8466.0
2016-05-19 12:20:00,114.2,114.2,113.84,114.05,13315.0,105.3726,105.3726,105.0405,105.2342,13315.0
2016-05-19 12:30:00,114.05,114.15,114.0,114.15,9827.0,105.2342,105.3265,105.1881,105.3265,9827.0
2016-05-19 12:40:00,114.09,114.15,114.0,114.02,7600.0,105.2712,105.3265,105.1881,105.2066,7600.0
2016-05-19 12:50:00,114.02,114.02,113.4,113.45,32445.0,105.2066,105.2066,104.6345,104.6806,32445.0
2016-05-19 13:00:00,113.4,113.64,113.36,113.61,17491.0,104.6345,104.8559,104.5976,104.8283,17491.0
2016-05-19 13:10:00,113.59,113.77,113.49,113.62,19016.0,104.8098,104.9759,104.7175,104.8375,19016.0
2016-05-19 13:20:00,113.62,113.62,113.48,113.55,9787.0,104.8375,104.8375,104.7083,104.7729,9787.0
2016-05-19 13:30:00,113.61,113.98,113.56,113.92,9571.0,104.8283,105.1697,104.7821,105.1143,9571.0
2016-05-19 13:40:00,113.95,114.23,113.95,114.0,16374.0,105.142,105.4003,105.142,105.1881,16374.0
2016-05-19 13:50:00,114.02,114.05,113.77,113.83,13267.0,105.2066,105.2342,104.9759,105.0312,13267.0
2016-05-19 14:00:00,113.84,113.88,113.71,113.82,15982.0,105.0405,105.0774,104.9205,105.022,15982.0
2016-05-19 14:10:00,113.84,113.91,113.74,113.87,28236.0,105.0405,105.1051,104.9482,105.0682,28236.0
2016-05-19 14:20:00,113.85,113.9,113.7,113.77,16537.0,105.0497,105.0958,104.9113,104.9759,16537.0
2016-05-19 14:30:00,113.79,113.79,113.5,113.63,16858.0,104.9943,104.9943,104.7268,104.8467,16858.0
2016-05-19 14:40:00,113.63,113.64,113.42,113.46,17559.0,104.8467,104.8559,104.6529,104.6898,17559.0
2016-05-19 14:50:00,113.46,113.51,113.35,113.39,24979.0,104.6898,104.736,104.5884,104.6253,24979.0
2016-05-19 15:00:00,113.4,113.74,113.37,113.66,24080.0,104.6345,104.9482,104.6068,104.8744,24080.0
2016-05-19 15:10:00,113.67,113.88,113.63,113.87,25226.0,104.8836,105.0774,104.8467,105.0682,25226.0
2016-05-19 15:20:00,113.88,114.06,113.88,113.98,25903.0,105.0774,105.2435,105.0774,105.1697,25903.0
2016-05-19 15:30:00,114.0,114.04,113.78,113.99,23921.0,105.1881,105.225,104.9851,105.1789,23921.0
2016-05-19 15:40:00,113.99,114.1,113.85,113.92,54726.0,105.1789,105.2804,105.0497,105.1143,54726.0
2016-05-19 15:50:00,113.95,114.14,113.86,113.89,71479.0,105.142,105.3173,105.0589,105.0866,71479.0
2016-05-20 09:30:00,114.65,116.1,114.63,115.4,125176.0,105.7879,107.1258,105.7694,106.4799,125176.0
2016-05-20 09:40:00,115.72,115.81,115.39,115.8,17507.0,106.7752,106.8582,106.4707,106.849,17507.0
2016-05-20 09:50:00,115.75,116.12,115.23,115.23,26406.0,106.8028,107.1442,106.323,106.323,26406.0
2016-05-20 10:00:00,115.32,115.62,115.25,115.46,39513.0,106.4061,106.6829,106.3415,106.5353,39513.0
2016-05-20 10:10:00,115.42,115.51,115.14,115.24,18848.0,106.4983,106.5814,106.24,106.3323,18848.0
2016-05-20 10:20:00,115.18,115.18,114.69,114.8,15520.0,106.2769,106.2769,105.8248,105.9263,15520.0
2016-05-20 10:30:00,114.83,115.33,114.82,115.24,38100.0,105.954,106.4153,105.9447,106.3323,38100.0
2016-05-20 10:40:00,115.3,115.51,115.22,115.44,24985.0,106.3876,106.5814,106.3138,106.5168,24985.0
2016-05-20 10:50:00,115.44,115.52,115.31,115.31,12612.0,106.5168,106.5906,106.3968,106.3968,12612.0
2016-05-20 11:00:00,115.37,115.37,114.9,114.94,11300.0,106.4522,106.4522,106.0185,106.0554,11300.0
2016-05-20 11:10:00,115.01,115.16,114.99,115.03,15643.0,106.12,106.2584,106.1016,106.1385,15643.0
2016-05-20 11:20:00,115.09,115.18,114.98,114.98,14077.0,106.1939,106.2769,106.0924,106.0924,14077.0
2016-05-20 11:30:00,114.98,115.36,114.97,115.17,8709.0,106.0924,106.443,106.0831,106.2677,8709.0
2016-05-20 11:40:00,115.11,115.26,115.01,115.02,5740.0,106.2123,106.3507,106.12,106.1293,5740.0
2016-05-20 11:50:00,115.03,115.06,114.87,114.93,13356.0,106.1385,106.1662,105.9909,106.0462,13356.0
2016-05-20 12:00:00,114.98,115.17,114.95,115.08,9929.0,106.0924,106.2677,106.0647,106.1846,9929.0
2016-05-20 12:10:00,115.11,115.17,114.94,115.09,13541.0,106.2123,106.2677,106.0554,106.1939,13541.0
2016-05-20 12:20:00,115.13,115.19,115.03,115.04,10158.0,106.2308,106.2861,106.1385,106.1477,10158.0
2016-05-20 12:30:00,115.04,115.24,114.95,115.12,23233.0,106.1477,106.3323,106.0647,106.2215,23233.0
2016-05-20 12:40:00,115.13,115.48,115.12,115.41,10220.0,106.2308,106.5537,106.2215,106.4891,10220.0
2016-05-20 12:50:00,115.42,115.43,115.35,115.37,7559.0,106.4983,106.5076,106.4338,106.4522,7559.0
2016-05-20 13:00:00,115.35,115.49,115.34,115.35,9117.0,106.4338,106.5629,106.4245,106.4338,9117.0
2016-05-20 13:10:00,115.39,115.66,115.32,115.63,8256.0,106.4707,106.7198,106.4061,106.6921,8256.0
2016-05-20 13:20:00,115.63,115.83,115.39,115.73,26266.0,106.6921,106.8767,106.4707,106.7844,26266.0
2016-05-20 13:30:00,115.7,115.73,115.29,115.34,8116.0,106.7567,106.7844,106.3784,106.4245,8116.0
2016-05-20 13:40:00,115.25,115.5,115.23,115.39,22117.0,106.3415,106.5722,106.323,106.4707,22117.0
2016-05-20 13:50:00,115.38,115.43,115.29,115.39,13766.0,106.4614,106.5076,106.3784,106.4707,13766.0
2016-05-20 14:00:00,115.37,115.69,115.33,115.63,19276.0,106.4522,106.7475,106.4153,106.6921,19276.0
2016-05-20 14:10:00,115.6,115.84,115.5,115.8,29216.0,106.6644,106.8859,106.5722,106.849,29216.0
2016-05-20 14:20:00,115.82,116.07,115.82,116.0,8817.0,106.8674,107.0981,106.8674,107.0335,8817.0
2016-05-20 14:30:00,116.02,116.03,115.85,116.03,31659.0,107.052,107.0612,106.8951,107.0612,31659.0
2016-05-20 14:40:00,116.0,116.18,115.92,116.04,25072.0,107.0335,107.1996,106.9597,107.0704,25072.0
2016-05-20 14:50:00,116.02,116.13,115.84,115.89,20019.0,107.052,107.1535,106.8859,106.932,20019.0
2016-05-20 15:00:00,115.87,115.88,115.56,115.61,51229.0,106.9136,106.9228,106.6275,106.6737,51229.0
2016-05-20 15:10:00,115.59,115.73,115.54,115.57,10363.0,106.6552,106.7844,106.6091,106.6368,10363.0
2016-05-20 15:20:00,115.6,115.6,115.41,115.5,51858.0,106.6644,106.6644,106.4891,106.5722,51858.0
2016-05-20 15:30:00,115.56,115.85,115.56,115.76,20580.0,106.6275,106.8951,106.6275,106.8121,20580.0
2016-05-20 15:40:00,115.78,115.78,115.65,115.68,36280.0,106.8305,106.8305,106.7106,106.7382,36280.0
2016-05-20 15:50:00,115.68,115.77,115.65,115.75,70270.0,106.7382,106.8213,106.7106,106.8028,70270.0
2016-05-23 09:30:00,115.8,116.63,115.8,116.61,42768.0,106.849,107.6148,106.849,107.5964,42768.0
2016-05-23 09:40:00,116.42,116.9,116.19,116.7,19709.0,107.421,107.8639,107.2088,107.6794,19709.0
2016-05-23 09:50:00,116.71,117.72,116.51,117.47,23925.0,107.6886,108.6206,107.5041,108.3899,23925.0
2016-05-23 10:00:00,117.38,117.91,117.25,117.36,21675.0,108.3068,108.7959,108.1869,108.2884,21675.0
2016-05-23 10:10:00,117.39,117.78,117.36,117.73,8276.0,108.3161,108.6759,108.2884,108.6298,8276.0
2016-05-23 10:20:00,117.83,117.91,117.51,117.91,11780.0,108.7221,108.7959,108.4268,108.7959,11780.0
2016-05-23 10:30:00,117.83,118.1,117.6,117.6,18534.0,108.7221,108.9712,108.5098,108.5098,18534.0
2016-05-23 10:40:00,117.57,117.58,117.32,117.45,23590.0,108.4822,108.4914,108.2515,108.3714,23590.0
2016-05-23 10:50:00,117.44,117.61,117.32,117.38,9989.0,108.3622,108.5191,108.2515,108.3068,9989.0
2016-05-23 11:00:00,117.43,117.9,117.33,117.71,20189.0,108.353,108.7866,108.2607,108.6113,20189.0
2016-05-23 11:10:00,117.66,117.94,117.35,117.48,15248.0,108.5652,108.8236,108.2792,108.3991,15248.0
2016-05-23 11:20:00,117.45,117.65,117.34,117.58,10885.0,108.3714,108.556,108.2699,108.4914,10885.0
2016-05-23 11:30:00,117.62,117.63,117.22,117.23,12771.0,108.5283,108.5375,108.1592,108.1684,12771.0
2016-05-23 11:40:00,117.23,117.43,117.11,117.41,14677.0,108.1684,108.353,108.0577,108.3345,14677.0
2016-05-23 11:50:00,117.39,117.39,117.11,117.11,9575.0,108.3161,108.3161,108.0577,108.0577,9575.0
2016-05-23 12:00:00,117.1,117.24,117.01,117.07,7380.0,108.0485,108.1777,107.9654,108.0208,7380.0
2016-05-23 12:10:00,117.07,117.11,116.97,116.97,7467.0,108.0208,108.0577,107.9285,107.9285,7467.0
2016-05-23 12:20:00,116.98,117.14,116.96,117.14,8750.0,107.9378,108.0854,107.9193,108.0854,8750.0
2016-05-23 12:30:00,117.12,117.24,117.1,117.13,9029.0,108.0669,108.1777,108.0485,108.0762,9029.0
2016-05-23 12:40:00,117.13,117.53,117.03,117.52,14291.0,108.0762,108.4452,107.9839,108.436,14291.0
2016-05-23 12:50:00,117.51,117.54,117.19,117.41,8961.0,108.4268,108.4545,108.1315,108.3345,8961.0
2016-05-23 13:00:00,117.41,117.66,117.38,117.63,9785.0,108.3345,108.5652,108.3068,108.5375,9785.0
2016-05-23 13:10:00,117.59,117.6,117.34,117.4,9291.0,108.5006,108.5098,108.2699,108.3253,9291.0
2016-05-23 13:20:00,117.34,117.51,117.15,117.51,11133.0,108.2699,108.4268,108.0946,108.4268,11133.0
2016-05-23 13:30:00,117.44,117.53,117.24,117.29,6117.0,108.3622,108.4452,108.1777,108.2238,6117.0
2016-05-23 13:40:00,117.27,117.27,117.01,117.23,5960.0,108.2053,108.2053,107.9654,108.1684,5960.0
2016-05-23 13:50:00,117.23,117.35,117.17,117.28,7209.0,108.1684,108.2792,108.1131,108.2146,7209.0
2016-05-23 14:00:00,117.27,117.39,117.22,117.33,6018.0,108.2053,108.3161,108.1592,108.2607,6018.0
2016-05-23 14:10:00,117.29,117.63,117.29,117.57,7038.0,108.2238,108.5375,108.2238,108.4822,7038.0
2016-05-23 14:20:00,117.54,117.64,117.44,117.59,10920.0,108.4545,108.5467,108.3622,108.5006,10920.0
2016-05-23 14:30:00,117.61,117.69,117.51,117.52,6306.0,108.5191,108.5929,108.4268,108.436,6306.0
2016-05-23 14:40:00,117.47,117.56,117.45,117.52,6713.0,108.3899,108.4729,108.3714,108.436,6713.0
2016-05-23 14:50:00,117.57,117.82,117.56,117.75,16385.0,108.4822,108.7128,108.4729,108.6482,16385.0
2016-05-23 15:00:00,117.73,117.9,117.7,117.78,17092.0,108.6298,108.7866,108.6021,108.6759,17092.0
2016-05-23 15:10:00,117.77,117.8,117.69,117.71,11585.0,108.6667,108.6944,108.5929,108.6113,11585.0
2016-05-23 15:20:00,117.7,117.81,117.69,117.77,16451.0,108.6021,108.7036,108.5929,108.6667,16451.0
2016-05-23 15:30:00,117.74,117.96,117.68,117.69,20698.0,108.639,108.842,108.5837,108.5929,20698.0
2016-05-23 15:40:00,117.69,117.73,117.55,117.59,30097.0,108.5929,108.6298,108.4637,108.5006,30097.0
2016-05-23 15:50:00,117.59,117.62,117.48,117.6,69872.0,108.5006,108.5283,108.3991,108.5098,69872.0
2016-05-24 09:30:00,118.47,118.5,117.56,118.28,21023.0,109.4961,109.5238,108.655,109.3205,21023.0
2016-05-24 09:40:00,118.17,118.56,118.01,118.26,20496.0,109.2188,109.5793,109.071,109.302,20496.0
2016-05-24 09:50:00,118.24,118.36,117.89,117.93,18396.0,109.2835,109.3944,108.96,108.997,18396.0
2016-05-24 10:00:00,117.97,118.8,117.93,118.72,43035.0,109.034,109.8011,108.997,109.7272,43035.0
2016-05-24 10:10:00,118.7,118.81,118.38,118.63,22887.0,109.7087,109.8104,109.4129,109.644,22887.0
2016-05-24 10:20:00,118.6,118.76,118.41,118.42,14540.0,109.6163,109.7641,109.4407,109.4499,14540.0
2016-05-24 10:30:00,118.42,118.55,118.25,118.34,16174.0,109.4499,109.57,109.2928,109.376,16174.0
2016-05-24 10:40:00,118.38,118.39,117.97,118.06,16135.0,109.4129,109.4222,109.034,109.1172,16135.0
2016-05-24 10:50:00,118.06,118.13,117.96,118.0,8630.0,109.1172,109.1819,109.0247,109.0617,8630.0
2016-05-24 11:00:00,118.07,118.41,118.04,118.35,15938.0,109.1264,109.4407,109.0987,109.3852,15938.0
2016-05-24 11:10:00,118.31,118.53,118.18,118.22,22438.0,109.3482,109.5516,109.2281,109.265,22438.0
2016-05-24 11:20:00,118.25,118.32,118.15,118.31,13165.0,109.2928,109.3575,109.2003,109.3482,13165.0
2016-05-24 11:30:00,118.28,118.49,118.17,118.38,16832.0,109.3205,109.5146,109.2188,109.4129,16832.0
2016-05-24 11:40:00,118.46,118.56,118.33,118.56,9249.0,109.4869,109.5793,109.3667,109.5793,9249.0
2016-05-24 11:50:00,118.56,118.57,118.41,118.46,10957.0,109.5793,109.5885,109.4407,109.4869,10957.0
2016-05-24 12:00:00,118.43,118.62,118.43,118.59,9054.0,109.4591,109.6347,109.4591,109.607,9054.0
2016-05-24 12:10:00,118.56,118.6,118.47,118.49,7646.0,109.5793,109.6163,109.4961,109.5146,7646.0
2016-05-24 12:20:00,118.48,118.51,118.4,118.4,4301.0,109.5054,109.5331,109.4314,109.4314,4301.0
2016-05-24 12:30:00,118.46,118.53,118.43,118.48,5405.0,109.4869,109.5516,109.4591,109.5054,5405.0
2016-05-24 12:40:00,118.5,118.87,118.49,118.85,23531.0,109.5238,109.8658,109.5146,109.8473,23531.0
2016-05-24 12:50:00,118.85,119.02,118.84,118.98,11193.0,109.8473,110.0044,109.8381,109.9675,11193.0
2016-05-24 13:00:00,118.93,119.13,118.89,119.13,14215.0,109.9213,110.1061,109.8843,110.1061,14215.0
2016-05-24 13:10:00,119.11,119.14,119.0,119.01,7229.0,110.0876,110.1154,109.986,109.9952,7229.0
2016-05-24 13:20:00,119.03,119.27,119.01,119.21,17949.0,110.0137,110.2355,109.9952,110.1801,17949.0
2016-05-24 13:30:00,119.18,119.18,118.97,118.97,11570.0,110.1523,110.1523,109.9582,109.9582,11570.0
2016-05-24 13:40:00,118.99,119.14,118.93,119.14,11838.0,109.9767,110.1154,109.9213,110.1154,11838.0
2016-05-24 13:50:00,119.14,119.3,119.12,119.28,14530.0,110.1154,110.2632,110.0969,110.2448,14530.0
2016-05-24 14:00:00,119.3,119.38,119.25,119.38,10864.0,110.2632,110.3372,110.217,110.3372,10864.0
2016-05-24 14:10:00,119.39,119.86,119.36,119.86,25715.0,110.3464,110.7808,110.3187,110.7808,25715.0
2016-05-24 14:20:00,119.8,119.91,119.68,119.88,18233.0,110.7254,110.827,110.6145,110.7993,18233.0
2016-05-24 14:30:00,119.85,119.92,119.66,119.91,40887.0,110.7716,110.8363,110.596,110.827,40887.0
2016-05-24 14:40:00,119.91,120.0,119.68,119.95,54966.0,110.827,110.9102,110.6145,110.864,54966.0
2016-05-24 14:50:00,119.94,120.1,119.71,119.71,16097.0,110.8548,111.0026,110.6422,110.6422,16097.0
2016-05-24 15:00:00,119.71,120.01,119.71,119.78,23901.0,110.6422,110.9195,110.6422,110.7069,23901.0
2016-05-24 15:10:00,119.75,119.8,119.6,119.79,13885.0,110.6791,110.7254,110.5405,110.7161,13885.0
2016-05-24 15:20:00,119.74,119.82,119.55,119.59,11800.0,110.6699,110.7438,110.4943,110.5313,11800.0
2016-05-24 15:30:00,119.56,119.56,119.33,119.33,25027.0,110.5035,110.5035,110.291,110.291,25027.0
2016-05-24 15:40:00,119.39,119.4,119.21,119.23,32730.0,110.3464,110.3557,110.1801,110.1985,32730.0
2016-05-24 15:50:00,119.2,119.25,119.1,119.13,61596.0,110.1708,110.217,110.0784,110.1061,61596.0
2016-05-25 09:30:00,119.31,120.1,119.31,119.83,26438.0,110.2725,111.0026,110.2725,110.7531,26438.0
2016-05-25 09:40:00,119.76,119.9,119.5,119.54,20934.0,110.6884,110.8178,110.4481,110.4851,20934.0
2016-05-25 09:50:00,119.61,119.68,119.36,119.51,9116.0,110.5498,110.6145,110.3187,110.4573,9116.0
2016-05-25 10:00:00,119.59,120.07,119.59,119.92,17399.0,110.5313,110.9749,110.5313,110.8363,17399.0
2016-05-25 10:10:00,119.97,120.23,119.86,120.14,20032.0,110.8825,111.1228,110.7808,111.0396,20032.0
2016-05-25 10:20:00,120.15,120.31,119.7,119.71,19779.0,111.0489,111.1967,110.6329,110.6422,19779.0
2016-05-25 10:30:00,119.68,119.9,119.67,119.9,7423.0,110.6145,110.8178,110.6052,110.8178,7423.0
2016-05-25 10:40:00,119.95,119.99,119.79,119.79,21168.0,110.864,110.901,110.7161,110.7161,21168.0
2016-05-25 10:50:00,119.77,120.03,119.71,119.88,16898.0,110.6976,110.9379,110.6422,110.7993,16898.0
2016-05-25 11:00:00,119.91,120.08,119.82,119.82,8085.0,110.827,110.9842,110.7438,110.7438,8085.0
2016-05-25 11:10:00,119.82,119.89,119.78,119.83,15013.0,110.7438,110.8085,110.7069,110.7531,15013.0
2016-05-25 11:20:00,119.85,119.85,119.6,119.77,6710.0,110.7716,110.7716,110.5405,110.6976,6710.0
2016-05-25 11:30:00,119.71,119.97,119.7,119.81,9703.0,110.6422,110.8825,110.6329,110.7346,9703.0
2016-05-25 11:40:00,119.82,119.94,119.76,119.94,2800.0,110.7438,110.8548,110.6884,110.8548,2800.0
2016-05-25 11:50:00,119.89,120.19,119.81,120.1,7190.0,110.8085,111.0858,110.7346,111.0026,7190.0
2016-05-25 12:00:00,120.18,120.18,120.0,120.01,5349.0,111.0766,111.0766,110.9102,110.9195,5349.0
2016-05-25 12:10:00,119.99,120.01,119.83,119.83,10424.0,110.901,110.9195,110.7531,110.7531,10424.0
2016-05-25 12:20:00,119.8,119.93,119.77,119.79,7791.0,110.7254,110.8455,110.6976,110.7161,7791.0
2016-05-25 12:30:00,119.8,119.85,119.74,119.79,9124.0,110.7254,110.7716,110.6699,110.7161,9124.0
2016-05-25 12:40:00,119.83,119.86,119.78,119.8,6108.0,110.7531,110.7808,110.7069,110.7254,6108.0
2016-05-25 12:50:00,119.77,119.84,119.66,119.67,5208.0,110.6976,110.7623,110.596,110.6052,5208.0
2016-05-25 13:00:00,119.68,119.79,119.58,119.74,18786.0,110.6145,110.7161,110.522,110.6699,18786.0
2016-05-25 13:10:00,119.74,119.77,119.69,119.7,4305.0,110.6699,110.6976,110.6237,110.6329,4305.0
2016-05-25 13:20:00,119.7,119.72,119.54,119.6,11394.0,110.6329,110.6514,110.4851,110.5405,11394.0
2016-05-25 13:30:00,119.6,119.88,119.58,119.8,23712.0,110.5405,110.7993,110.522,110.7254,23712.0
2016-05-25 13:40:00,119.8,119.83,119.72,119.77,15085.0,110.7254,110.7531,110.6514,110.6976,15085.0
2016-05-25 13:50:00,119.77,119.85,119.76,119.85,10183.0,110.6976,110.7716,110.6884,110.7716,10183.0
2016-05-25 14:00:00,119.86,119.86,119.72,119.79,10397.0,110.7808,110.7808,110.6514,110.7161,10397.0
2016-05-25 14:10:00,119.8,119.98,119.8,119.95,4300.0,110.7254,110.8917,110.7254,110.864,4300.0
2016-05-25 14:20:00,119.94,120.14,119.85,120.09,17877.0,110.8548,111.0396,110.7716,110.9934,17877.0
2016-05-25 14:30:00,120.12,120.2,120.0,120.09,8151.0,111.0211,111.0951,110.9102,110.9934,8151.0
2016-05-25 14:40:00,120.09,120.26,120.07,120.07,5299.0,110.9934,111.1505,110.9749,110.9749,5299.0
2016-05-25 14:50:00,120.04,120.04,119.72,119.75,4400.0,110.9472,110.9472,110.6514,110.6791,4400.0
2016-05-25 15:00:00,119.77,120.02,119.77,120.02,7525.0,110.6976,110.9287,110.6976,110.9287,7525.0
2016-05-25 15:10:00,120.07,120.13,119.97,120.13,13335.0,110.9749,111.0304,110.8825,111.0304,13335.0
2016-05-25 15:20:00,120.14,120.29,120.13,120.29,12347.0,111.0396,111.1782,111.0304,111.1782,12347.0
2016-05-25 15:30:00,120.3,120.3,120.12,120.12,17755.0,111.1875,111.1875,111.0211,111.0211,17755.0
2016-05-25 15:40:00,120.13,120.21,120.09,120.13,29782.0,111.0304,111.1043,110.9934,111.0304,29782.0
2016-05-25 15:50:00,120.12,120.17,120.01,120.05,47682.0,111.0211,111.0673,110.9195,110.9564,47682.0
2016-05-26 09:30:00,120.07,120.29,119.63,119.67,15230.0,110.9749,111.1782,110.5682,110.6052,15230.0
2016-05-26 09:40:00,119.84,119.86,119.45,119.48,14332.0,110.7623,110.7808,110.4019,110.4296,14332.0
2016-05-26 09:50:00,119.49,119.63,119.21,119.21,9900.0,110.4388,110.5682,110.1801,110.1801,9900.0
2016-05-26 10:00:00,119.19,119.84,119.18,119.71,21931.0,110.1616,110.7623,110.1523,110.6422,21931.0
2016-05-26 10:10:00,119.63,120.19,119.53,120.19,26807.0,110.5682,111.0858,110.4758,111.0858,26807.0
2016-05-26 10:20:00,120.12,120.24,119.84,120.07,18165.0,111.0211,111.132,110.7623,110.9749,18165.0
2016-05-26 10:30:00,120.12,120.39,120.11,120.39,7770.0,111.0211,111.2707,111.0119,111.2707,7770.0
2016-05-26 10:40:00,120.35,120.4,119.9,119.9,6478.0,111.2337,111.2799,110.8178,110.8178,6478.0
2016-05-26 10:50:00,119.93,119.95,119.64,119.64,5622.0,110.8455,110.864,110.5775,110.5775,5622.0
2016-05-26 11:00:00,119.62,119.71,119.53,119.6,16966.0,110.559,110.6422,110.4758,110.5405,16966.0
2016-05-26 11:10:00,119.62,119.66,119.55,119.58,4020.0,110.559,110.596,110.4943,110.522,4020.0
2016-05-26 11:20:00,119.54,119.57,119.41,119.54,4935.0,110.4851,110.5128,110.3649,110.4851,4935.0
2016-05-26 11:30:00,119.55,119.68,119.34,119.57,10274.0,110.4943,110.6145,110.3002,110.5128,10274.0
2016-05-26 11:40:00,119.55,119.58,119.4,119.5,4969.0,110.4943,110.522,110.3557,110.4481,4969.0
2016-05-26 11:50:00,119.5,119.57,119.37,119.38,8224.0,110.4481,110.5128,110.3279,110.3372,8224.0
2016-05-26 12:00:00,119.37,119.51,119.34,119.46,5533.0,110.3279,110.4573,110.3002,110.4111,5533.0
2016-05-26 12:10:00,119.43,119.5,119.35,119.41,17333.0,110.3834,110.4481,110.3094,110.3649,17333.0
2016-05-26 12:20:00,119.39,119.41,119.28,119.34,4900.0,110.3464,110.3649,110.2448,110.3002,4900.0
2016-05-26 12:30:00,119.33,119.34,119.28,119.28,5000.0,110.291,110.3002,110.2448,110.2448,5000.0
2016-05-26 12:40:00,119.3,119.32,118.95,119.08,18621.0,110.2632,110.2817,109.9397,110.0599,18621.0
2016-05-26 12:50:00,119.11,119.12,118.9,118.94,7243.0,110.0876,110.0969,109.8935,109.9305,7243.0
2016-05-26 13:00:00,118.95,119.01,118.83,118.93,7678.0,109.9397,109.9952,109.8288,109.9213,7678.0
2016-05-26 13:10:00,118.9,119.26,118.84,119.15,34863.0,109.8935,110.2263,109.8381,110.1246,34863.0
2016-05-26 13:20:00,119.1,119.16,118.96,119.01,12520.0,110.0784,110.1338,109.949,109.9952,12520.0
2016-05-26 13:30:00,119.02,119.05,118.85,118.9,19378.0,110.0044,110.0322,109.8473,109.8935,19378.0
2016-05-26 13:40:00,118.91,118.96,118.87,118.96,7812.0,109.9028,109.949,109.8658,109.949,7812.0
2016-05-26 13:50:00,118.87,119.0,118.85,118.97,39051.0,109.8658,109.986,109.8473,109.9582,39051.0
2016-05-26 14:00:00,118.97,118.98,118.84,118.94,39660.0,109.9582,109.9675,109.8381,109.9305,39660.0
2016-05-26 14:10:00,118.93,118.94,118.83,118.87,20179.0,109.9213,109.9305,109.8288,109.8658,20179.0
2016-05-26 14:20:00,118.89,118.91,118.81,118.84,20461.0,109.8843,109.9028,109.8104,109.8381,20461.0
2016-05-26 14:30:00,118.84,118.91,118.81,118.9,28630.0,109.8381,109.9028,109.8104,109.8935,28630.0
2016-05-26 14:40:00,118.89,118.91,118.81,118.85,43396.0,109.8843,109.9028,109.8104,109.8473,43396.0
2016-05-26 14:50:00,118.87,118.87,118.79,118.84,9147.0,109.8658,109.8658,109.7919,109.8381,9147.0
2016-05-26 15:00:00,118.87,119.15,118.85,119.15,63324.0,109.8658,110.1246,109.8473,110.1246,63324.0
2016-05-26 15:10:00,119.16,119.35,119.16,119.24,13040.0,110.1338,110.3094,110.1338,110.2078,13040.0
2016-05-26 15:20:00,119.27,119.29,119.12,119.2,27919.0,110.2355,110.254,110.0969,110.1708,27919.0
2016-05-26 15:30:00,119.21,119.27,119.17,119.24,38225.0,110.1801,110.2355,110.1431,110.2078,38225.0
2016-05-26 15:40:00,119.24,119.27,119.18,119.24,94096.0,110.2078,110.2355,110.1523,110.2078,94096.0
2016-05-26 15:50:00,119.23,119.27,119.18,119.25,64295.0,110.1985,110.2355,110.1523,110.217,64295.0
2016-05-27 09:30:00,119.2,119.32,118.79,119.07,16840.0,110.1708,110.2817,109.7919,110.0507,16840.0
2016-05-27 09:40:00,119.07,119.26,118.84,118.93,23414.0,110.0507,110.2263,109.8381,109.9213,23414.0
2016-05-27 09:50:00,118.97,119.02,118.46,118.69,14476.0,109.9582,110.0044,109.4869,109.6994,14476.0
2016-05-27 10:00:00,118.69,118.82,118.07,118.27,26971.0,109.6994,109.8196,109.1264,109.3113,26971.0
2016-05-27 10:10:00,118.25,118.63,118.21,118.57,48068.0,109.2928,109.644,109.2558,109.5885,48068.0
2016-05-27 10:20:00,118.62,118.68,118.2,118.2,41289.0,109.6347,109.6902,109.2466,109.2466,41289.0
2016-05-27 10:30:00,118.25,118.43,118.24,118.37,3600.0,109.2928,109.4591,109.2835,109.4037,3600.0
2016-05-27 10:40:00,118.42,118.5,118.39,118.47,11444.0,109.4499,109.5238,109.4222,109.4961,11444.0
2016-05-27 10:50:00,118.43,118.49,118.29,118.3,36724.0,109.4591,109.5146,109.3297,109.339,36724.0
2016-05-27 11:00:00,118.31,118.43,118.27,118.3,26543.0,109.3482,109.4591,109.3113,109.339,26543.0
2016-05-27 11:10:00,118.28,118.31,118.08,118.11,24175.0,109.3205,109.3482,109.1356,109.1634,24175.0
2016-05-27 11:20:00,118.12,118.27,118.1,118.16,11060.0,109.1726,109.3113,109.1541,109.2096,11060.0
2016-05-27 11:30:00,118.19,118.22,118.08,118.12,21958.0,109.2373,109.265,109.1356,109.1726,21958.0
2016-05-27 11:40:00,118.11,118.11,117.99,118.0,32409.0,109.1634,109.1634,109.0525,109.0617,32409.0
2016-05-27 11:50:00,118.0,118.05,117.97,118.0,10874.0,109.0617,109.1079,109.034,109.0617,10874.0
2016-05-27 12:00:00,118.02,118.04,117.94,117.97,14260.0,109.0802,109.0987,109.0063,109.034,14260.0
2016-05-27 12:10:00,117.95,118.01,117.92,118.0,10404.0,109.0155,109.071,108.9878,109.0617,10404.0
2016-05-27 12:20:00,118.0,118.0,117.88,118.0,10620.0,109.0617,109.0617,108.9508,109.0617,10620.0
2016-05-27 12:30:00,118.0,118.04,117.92,118.02,11109.0,109.0617,109.0987,108.9878,109.0802,11109.0
2016-05-27 12:40:00,118.0,118.02,117.93,117.93,12349.0,109.0617,109.0802,108.997,108.997,12349.0
2016-05-27 12:50:00,117.95,118.02,117.89,117.98,18820.0,109.0155,109.0802,108.96,109.0432,18820.0
2016-05-27 13:00:00,117.99,118.08,117.95,117.97,30971.0,109.0525,109.1356,109.0155,109.034,30971.0
2016-05-27 13:10:00,117.97,118.06,117.96,118.01,8794.0,109.034,109.1172,109.0247,109.071,8794.0
2016-05-27 13:20:00,118.04,118.08,117.92,118.01,21452.0,109.0987,109.1356,108.9878,109.071,21452.0
2016-05-27 13:30:00,118.03,118.16,117.91,117.92,22754.0,109.0894,109.2096,108.9785,108.9878,22754.0
2016-05-27 13:40:00,117.95,118.1,117.87,117.94,19367.0,109.0155,109.1541,108.9416,109.0063,19367.0
2016-05-27 13:50:00,117.94,117.97,117.89,117.91,9958.0,109.0063,109.034,108.96,108.9785,9958.0
2016-05-27 14:00:00,117.91,118.02,117.89,117.99,10417.0,108.9785,109.0802,108.96,109.0525,10417.0
2016-05-27 14:10:00,117.98,118.01,117.89,117.92,10063.0,109.0432,109.071,108.96,108.9878,10063.0
2016-05-27 14:20:00,117.93,118.03,117.88,117.98,15860.0,108.997,109.0894,108.9508,109.0432,15860.0
2016-05-27 14:30:00,117.98,118.0,117.9,117.93,11640.0,109.0432,109.0617,108.9693,108.997,11640.0
2016-05-27 14:40:00,117.96,118.03,117.88,117.98,17139.0,109.0247,109.0894,108.9508,109.0432,17139.0
2016-05-27 14:50:00,118.0,118.03,117.98,117.99,20660.0,109.0617,109.0894,109.0432,109.0525,20660.0
2016-05-27 15:00:00,117.98,117.99,117.93,117.95,7475.0,109.0432,109.0525,108.997,109.0155,7475.0
2016-05-27 15:10:00,117.94,118.0,117.89,117.93,9572.0,109.0063,109.0617,108.96,108.997,9572.0
2016-05-27 15:20:00,117.92,117.94,117.81,117.81,12591.0,108.9878,109.0063,108.8861,108.8861,12591.0
2016-05-27 15:30:00,117.84,117.85,117.75,117.79,16205.0,108.9138,108.9231,108.8306,108.8676,16205.0
2016-05-27 15:40:00,117.8,118.16,117.8,118.08,62618.0,108.8769,109.2096,108.8769,109.1356,62618.0
2016-05-27 15:50:00,118.1,118.11,117.97,118.1,79612.0,109.1541,109.1634,109.034,109.1541,79612.0
2016-05-31 09:30:00,118.15,118.46,118.15,118.18,5574.0,109.2003,109.4869,109.2003,109.2281,5574.0
2016-05-31 09:40:00,118.13,118.29,118.02,118.02,5199.0,109.1819,109.3297,109.0802,109.0802,5199.0
2016-05-31 09:50:00,118.01,118.09,117.8,117.84,5611.0,109.071,109.1449,108.8769,108.9138,5611.0
2016-05-31 10:00:00,117.86,118.11,117.85,117.94,10927.0,108.9323,109.1634,108.9231,109.0063,10927.0
2016-05-31 10:10:00,117.94,117.94,117.75,117.82,7980.0,109.0063,109.0063,108.8306,108.8953,7980.0
2016-05-31 10:20:00,117.85,117.91,117.7,117.78,13584.0,108.9231,108.9785,108.7844,108.8584,13584.0
2016-05-31 10:30:00,117.81,117.96,117.5,117.55,18545.0,108.8861,109.0247,108.5996,108.6458,18545.0
2016-05-31 10:40:00,117.54,117.56,117.33,117.49,10080.0,108.6366,108.655,108.4425,108.5903,10080.0
2016-05-31 10:50:00,117.51,117.53,117.28,117.29,7526.0,108.6088,108.6273,108.3962,108.4055,7526.0
2016-05-31 11:00:00,117.34,117.38,117.1,117.28,10910.0,108.4517,108.4887,108.2299,108.3962,10910.0
2016-05-31 11:10:00,117.25,117.25,117.0,117.02,8045.0,108.3685,108.3685,108.1375,108.1559,8045.0
2016-05-31 11:20:00,117.05,117.26,117.01,117.02,9732.0,108.1837,108.3778,108.1467,108.1559,9732.0
2016-05-31 11:30:00,117.0,117.04,116.8,117.04,8463.0,108.1375,108.1744,107.9526,108.1744,8463.0
2016-05-31 11:40:00,117.13,117.33,117.07,117.08,8494.0,108.2576,108.4425,108.2022,108.2114,8494.0
2016-05-31 11:50:00,117.07,117.07,116.76,116.76,12233.0,108.2022,108.2022,107.9156,107.9156,12233.0
2016-05-31 12:00:00,116.78,117.0,116.75,116.86,7675.0,107.9341,108.1375,107.9064,108.0081,7675.0
2016-05-31 12:10:00,116.84,116.9,116.61,116.7,13118.0,107.9896,108.045,107.777,107.8602,13118.0
2016-05-31 12:20:00,116.65,116.89,116.64,116.83,11642.0,107.814,108.0358,107.8047,107.9803,11642.0
2016-05-31 12:30:00,116.85,116.85,116.56,116.57,6456.0,107.9988,107.9988,107.7308,107.74,6456.0
2016-05-31 12:40:00,116.56,116.69,116.47,116.66,16097.0,107.7308,107.8509,107.6476,107.8232,16097.0
2016-05-31 12:50:00,116.63,116.63,116.49,116.5,3702.0,107.7955,107.7955,107.6661,107.6753,3702.0
2016-05-31 13:00:00,116.45,116.57,116.38,116.42,11568.0,107.6291,107.74,107.5644,107.6014,11568.0
2016-05-31 13:10:00,116.44,116.63,116.43,116.54,13470.0,107.6199,107.7955,107.6106,107.7123,13470.0
2016-05-31 13:20:00,116.48,116.67,116.37,116.52,23411.0,107.6568,107.8325,107.5552,107.6938,23411.0
2016-05-31 13:30:00,116.56,116.6,116.48,116.55,11701.0,107.7308,107.7678,107.6568,107.7215,11701.0
2016-05-31 13:40:00,116.54,116.54,116.37,116.38,7515.0,107.7123,107.7123,107.5552,107.5644,7515.0
2016-05-31 13:50:00,116.39,116.55,116.38,116.41,14266.0,107.5737,107.7215,107.5644,107.5921,14266.0
2016-05-31 14:00:00,116.48,116.49,116.08,116.12,7946.0,107.6568,107.6661,107.2871,107.3241,7946.0
2016-05-31 14:10:00,116.08,116.12,116.01,116.07,9580.0,107.2871,107.3241,107.2224,107.2779,9580.0
2016-05-31 14:20:00,116.06,116.18,116.04,116.18,7479.0,107.2687,107.3796,107.2502,107.3796,7479.0
2016-05-31 14:30:00,116.13,116.32,116.13,116.18,11723.0,107.3334,107.509,107.3334,107.3796,11723.0
2016-05-31 14:40:00,116.17,116.2,116.02,116.03,15712.0,107.3703,107.3981,107.2317,107.2409,15712.0
2016-05-31 14:50:00,116.02,116.08,115.89,115.92,14877.0,107.2317,107.2871,107.1115,107.1393,14877.0
2016-05-31 15:00:00,115.93,116.25,115.92,116.23,13346.0,107.1485,107.4443,107.1393,107.4258,13346.0
2016-05-31 15:10:00,116.27,116.54,116.25,116.52,19022.0,107.4628,107.7123,107.4443,107.6938,19022.0
2016-05-31 15:20:00,116.51,116.67,116.51,116.62,19143.0,107.6846,107.8325,107.6846,107.7862,19143.0
2016-05-31 15:30:00,116.61,116.64,116.51,116.53,20258.0,107.777,107.8047,107.6846,107.7031,20258.0
2016-05-31 15:40:00,116.53,116.79,116.47,116.79,78101.0,107.7031,107.9434,107.6476,107.9434,78101.0
2016-05-31 15:50:00,116.78,116.95,116.74,116.75,82837.0,107.9341,108.0912,107.8972,107.9064,82837.0
2016-06-01 09:30:00,116.12,116.17,115.73,115.94,40064.0,107.3241,107.3703,106.9637,107.1578,40064.0
2016-06-01 09:40:00,115.91,116.76,115.91,116.6,37785.0,107.13,107.9156,107.13,107.7678,37785.0
2016-06-01 09:50:00,116.58,117.33,116.58,117.32,11999.0,107.7493,108.4425,107.7493,108.4332,11999.0
2016-06-01 10:00:00,117.33,117.41,116.84,117.06,29339.0,108.4425,108.5164,107.9896,108.1929,29339.0
2016-06-01 10:10:00,117.06,117.09,116.49,116.52,17109.0,108.1929,108.2206,107.6661,107.6938,17109.0
2016-06-01 10:20:00,116.52,116.77,116.37,116.67,4600.0,107.6938,107.9249,107.5552,107.8325,4600.0
2016-06-01 10:30:00,116.68,116.73,116.49,116.53,12192.0,107.8417,107.8879,107.6661,107.7031,12192.0
2016-06-01 10:40:00,116.47,116.56,116.31,116.45,10639.0,107.6476,107.7308,107.4997,107.6291,10639.0
2016-06-01 10:50:00,116.51,116.68,116.39,116.5,9955.0,107.6846,107.8417,107.5737,107.6753,9955.0
2016-06-01 11:00:00,116.54,116.77,116.5,116.55,13854.0,107.7123,107.9249,107.6753,107.7215,13854.0
2016-06-01 11:10:00,116.55,116.6,116.36,116.53,9705.0,107.7215,107.7678,107.5459,107.7031,9705.0
2016-06-01 11:20:00,116.54,116.65,116.44,116.44,6104.0,107.7123,107.814,107.6199,107.6199,6104.0
2016-06-01 11:30:00,116.43,116.43,116.18,116.29,4600.0,107.6106,107.6106,107.3796,107.4812,4600.0
2016-06-01 11:40:00,116.28,116.37,116.21,116.32,11287.0,107.472,107.5552,107.4073,107.509,11287.0
2016-06-01 11:50:00,116.35,116.71,116.31,116.71,15077.0,107.5367,107.8694,107.4997,107.8694,15077.0
2016-06-01 12:00:00,116.78,116.83,116.56,116.56,8089.0,107.9341,107.9803,107.7308,107.7308,8089.0
2016-06-01 12:10:00,116.54,116.69,116.52,116.62,10396.0,107.7123,107.8509,107.6938,107.7862,10396.0
2016-06-01 12:20:00,116.62,116.78,116.52,116.72,9697.0,107.7862,107.9341,107.6938,107.8787,9697.0
2016-06-01 12:30:00,116.72,116.79,116.66,116.79,9458.0,107.8787,107.9434,107.8232,107.9434,9458.0
2016-06-01 12:40:00,116.76,116.99,116.75,116.93,5960.0,107.9156,108.1282,107.9064,108.0728,5960.0
2016-06-01 12:50:00,116.89,117.01,116.85,117.01,15074.0,108.0358,108.1467,107.9988,108.1467,15074.0
2016-06-01 13:00:00,117.02,117.22,116.99,117.14,7378.0,108.1559,108.3408,108.1282,108.2669,7378.0
2016-06-01 13:10:00,117.1,117.11,116.98,117.07,9162.0,108.2299,108.2391,108.119,108.2022,9162.0
2016-06-01 13:20:00,117.11,117.15,116.96,116.96,11240.0,108.2391,108.2761,108.1005,108.1005,11240.0
2016-06-01 13:30:00,116.93,117.24,116.93,117.1,10878.0,108.0728,108.3593,108.0728,108.2299,10878.0
2016-06-01 13:40:00,117.09,117.09,116.9,116.91,9334.0,108.2206,108.2206,108.045,108.0543,9334.0
2016-06-01 13:50:00,116.95,117.1,116.93,117.1,13901.0,108.0912,108.2299,108.0728,108.2299,13901.0
2016-06-01 14:00:00,117.09,117.16,116.96,117.14,10046.0,108.2206,108.2853,108.1005,108.2669,10046.0
2016-06-01 14:10:00,117.23,117.68,117.23,117.46,38958.0,108.35,108.7659,108.35,108.5626,38958.0
2016-06-01 14:20:00,117.46,117.5,117.12,117.12,13355.0,108.5626,108.5996,108.2484,108.2484,13355.0
2016-06-01 14:30:00,117.12,117.22,117.0,117.0,15802.0,108.2484,108.3408,108.1375,108.1375,15802.0
2016-06-01 14:40:00,117.01,117.14,117.01,117.05,9145.0,108.1467,108.2669,108.1467,108.1837,9145.0
2016-06-01 14:50:00,117.03,117.13,117.03,117.09,6907.0,108.1652,108.2576,108.1652,108.2206,6907.0
2016-06-01 15:00:00,117.1,117.14,117.02,117.06,5961.0,108.2299,108.2669,108.1559,108.1929,5961.0
2016-06-01 15:10:00,117.01,117.21,117.01,117.21,9037.0,108.1467,108.3316,108.1467,108.3316,9037.0
2016-06-01 15:20:00,117.19,117.24,117.09,117.1,15680.0,108.3131,108.3593,108.2206,108.2299,15680.0
2016-06-01 15:30:00,117.1,117.12,116.96,117.06,15742.0,108.2299,108.2484,108.1005,108.1929,15742.0
2016-06-01 15:40:00,117.08,117.08,116.88,116.91,35475.0,108.2114,108.2114,108.0265,108.0543,35475.0
2016-06-01 15:50:00,116.91,117.01,116.82,117.0,51375.0,108.0543,108.1467,107.9711,108.1375,51375.0
2016-06-02 09:30:00,116.25,116.61,115.96,116.24,41634.0,107.4443,107.777,107.1762,107.435,41634.0
2016-06-02 09:40:00,116.28,116.28,115.81,115.81,12761.0,107.472,107.472,107.0376,107.0376,12761.0
2016-06-02 09:50:00,115.83,115.89,115.35,115.46,15146.0,107.0561,107.1115,106.6124,106.7141,15146.0
2016-06-02 10:00:00,115.38,115.76,115.19,115.57,25351.0,106.6402,106.9914,106.4646,106.8158,25351.0
2016-06-02 10:10:00,115.49,115.54,115.05,115.16,18876.0,106.7418,106.788,106.3352,106.4368,18876.0
2016-06-02 10:20:00,115.14,115.22,114.9,115.05,30733.0,106.4183,106.4923,106.1965,106.3352,30733.0
2016-06-02 10:30:00,115.05,115.12,114.91,114.92,23650.0,106.3352,106.3999,106.2058,106.215,23650.0
2016-06-02 10:40:00,114.91,115.03,114.85,114.85,9792.0,106.2058,106.3167,106.1503,106.1503,9792.0
2016-06-02 10:50:00,114.88,115.06,114.81,114.94,13284.0,106.178,106.3444,106.1133,106.2335,13284.0
2016-06-02 11:00:00,114.97,115.04,114.81,114.98,13922.0,106.2612,106.3259,106.1133,106.2705,13922.0
2016-06-02 11:10:00,114.99,115.05,114.88,114.96,26196.0,106.2797,106.3352,106.178,106.252,26196.0
2016-06-02 11:20:00,115.01,115.05,114.71,114.81,14462.0,106.2982,106.3352,106.0209,106.1133,14462.0
2016-06-02 11:30:00,114.86,115.03,114.85,114.99,29762.0,106.1596,106.3167,106.1503,106.2797,29762.0
2016-06-02 11:40:00,115.0,115.07,114.88,114.95,23559.0,106.289,106.3537,106.178,106.2427,23559.0
2016-06-02 11:50:00,114.94,115.0,114.81,114.98,6994.0,106.2335,106.289,106.1133,106.2705,6994.0
2016-06-02 12:00:00,114.99,115.02,114.9,114.91,13252.0,106.2797,106.3074,106.1965,106.2058,13252.0
2016-06-02 12:10:00,114.91,114.94,114.85,114.9,3210.0,106.2058,106.2335,106.1503,106.1965,3210.0
2016-06-02 12:20:00,114.86,114.86,114.68,114.82,12765.0,106.1596,106.1596,105.9932,106.1226,12765.0
2016-06-02 12:30:00,114.83,114.87,114.67,114.8,22410.0,106.1318,106.1688,105.984,106.1041,22410.0
2016-06-02 12:40:00,114.8,114.83,114.71,114.8,8419.0,106.1041,106.1318,106.0209,106.1041,8419.0
2016-06-02 12:50:00,114.8,115.04,114.79,114.98,54372.0,106.1041,106.3259,106.0949,106.2705,54372.0
2016-06-02 13:00:00,115.03,115.31,115.0,115.31,8215.0,106.3167,106.5755,106.289,106.5755,8215.0
2016-06-02 13:10:00,115.35,115.49,115.35,115.46,15403.0,106.6124,106.7418,106.6124,106.7141,15403.0
2016-06-02 13:20:00,115.47,115.47,115.29,115.33,8472.0,106.7234,106.7234,106.557,106.594,8472.0
2016-06-02 13:30:00,115.36,115.42,115.17,115.19,20562.0,106.6217,106.6771,106.4461,106.4646,20562.0
2016-06-02 13:40:00,115.16,115.31,115.14,115.28,8802.0,106.4368,106.5755,106.4183,106.5477,8802.0
2016-06-02 13:50:00,115.26,115.76,115.23,115.7,14045.0,106.5293,106.9914,106.5015,106.9359,14045.0
2016-06-02 14:00:00,115.72,115.73,115.2,115.2,42595.0,106.9544,106.9637,106.4738,106.4738,42595.0
2016-06-02 14:10:00,115.24,115.29,115.21,115.26,15426.0,106.5108,106.557,106.483,106.5293,15426.0
2016-06-02 14:20:00,115.26,115.27,115.19,115.21,14299.0,106.5293,106.5385,106.4646,106.483,14299.0
2016-06-02 14:30:00,115.19,115.28,115.09,115.1,19456.0,106.4646,106.5477,106.3721,106.3814,19456.0
2016-06-02 14:40:00,115.11,115.11,114.94,114.94,16671.0,106.3906,106.3906,106.2335,106.2335,16671.0
2016-06-02 14:50:00,114.94,115.06,114.92,115.0,13904.0,106.2335,106.3444,106.215,106.289,13904.0
2016-06-02 15:00:00,115.0,115.06,114.91,114.94,25446.0,106.289,106.3444,106.2058,106.2335,25446.0
2016-06-02 15:10:00,114.94,115.23,114.94,115.21,17668.0,106.2335,106.5015,106.2335,106.483,17668.0
2016-06-02 15:20:00,115.2,115.52,114.99,115.5,38827.0,106.4738,106.7696,106.2797,106.7511,38827.0
2016-06-02 15:30:00,115.52,115.77,115.42,115.77,30659.0,106.7696,107.0006,106.6771,107.0006,30659.0
2016-06-02 15:40:00,115.78,115.81,115.37,115.42,81382.0,107.0099,107.0376,106.6309,106.6771,81382.0
2016-06-02 15:50:00,115.43,115.6,115.39,115.48,160964.0,106.6864,106.8435,106.6494,106.7326,160964.0
2016-06-03 09:30:00,115.51,115.6,114.89,114.94,29269.0,106.7603,106.8435,106.1873,106.2335,29269.0
2016-06-03 09:40:00,115.01,115.01,114.25,114.59,41352.0,106.2982,106.2982,105.5958,105.91,41352.0
2016-06-03 09:50:00,114.54,114.96,114.53,114.94,7208.0,105.8638,106.252,105.8546,106.2335,7208.0
2016-06-03 10:00:00,114.93,114.93,114.59,114.59,8982.0,106.2243,106.2243,105.91,105.91,8982.0
2016-06-03 10:10:00,114.64,114.92,114.61,114.85,9209.0,105.9562,106.215,105.9285,106.1503,9209.0
2016-06-03 10:20:00,114.8,114.92,114.64,114.77,8488.0,106.1041,106.215,105.9562,106.0764,8488.0
2016-06-03 10:30:00,114.8,114.96,114.65,114.81,12515.0,106.1041,106.252,105.9655,106.1133,12515.0
2016-06-03 10:40:00,114.91,115.49,114.81,115.49,28139.0,106.2058,106.7418,106.1133,106.7418,28139.0
2016-06-03 10:50:00,115.44,115.67,115.35,115.67,17854.0,106.6956,106.9082,106.6124,106.9082,17854.0
2016-06-03 11:00:00,115.67,115.75,115.49,115.49,10106.0,106.9082,106.9821,106.7418,106.7418,10106.0
2016-06-03 11:10:00,115.44,115.45,115.33,115.45,5419.0,106.6956,106.7049,106.594,106.7049,5419.0
2016-06-03 11:20:00,115.47,115.56,115.24,115.28,5824.0,106.7234,106.8065,106.5108,106.5477,5824.0
2016-06-03 11:30:00,115.33,115.58,115.27,115.58,15265.0,106.594,106.825,106.5385,106.825,15265.0
2016-06-03 11:40:00,115.61,115.99,115.6,115.99,14626.0,106.8527,107.204,106.8435,107.204,14626.0
2016-06-03 11:50:00,116.01,116.03,115.81,116.03,12872.0,107.2224,107.2409,107.0376,107.2409,12872.0
2016-06-03 12:00:00,115.98,115.98,115.67,115.67,6208.0,107.1947,107.1947,106.9082,106.9082,6208.0
2016-06-03 12:10:00,115.67,115.68,115.57,115.66,7134.0,106.9082,106.9174,106.8158,106.899,7134.0
2016-06-03 12:20:00,115.68,115.87,115.63,115.78,2482.0,106.9174,107.0931,106.8712,107.0099,2482.0
2016-06-03 12:30:00,115.76,115.87,115.73,115.73,81841.0,106.9914,107.0931,106.9637,106.9637,81841.0
2016-06-03 12:40:00,115.81,115.82,115.74,115.77,5770.0,107.0376,107.0468,106.9729,107.0006,5770.0
2016-06-03 12:50:00,115.76,115.84,115.67,115.69,2400.0,106.9914,107.0653,106.9082,106.9267,2400.0
2016-06-03 13:00:00,115.7,115.7,115.53,115.57,5733.0,106.9359,106.9359,106.7788,106.8158,5733.0
2016-06-03 13:10:00,115.59,115.82,115.59,115.78,3045.0,106.8343,107.0468,106.8343,107.0099,3045.0
2016-06-03 13:20:00,115.81,115.84,115.65,115.69,4601.0,107.0376,107.0653,106.8897,106.9267,4601.0
2016-06-03 13:30:00,115.66,115.71,115.57,115.57,7600.0,106.899,106.9452,106.8158,106.8158,7600.0
2016-06-03 13:40:00,115.59,115.68,115.57,115.6,6322.0,106.8343,106.9174,106.8158,106.8435,6322.0
2016-06-03 13:50:00,115.6,115.63,115.55,115.59,9283.0,106.8435,106.8712,106.7973,106.8343,9283.0
2016-06-03 14:00:00,115.58,115.62,115.52,115.53,3600.0,106.825,106.862,106.7696,106.7788,3600.0
2016-06-03 14:10:00,115.51,115.61,115.51,115.61,7458.0,106.7603,106.8527,106.7603,106.8527,7458.0
2016-06-03 14:20:00,115.6,115.64,115.46,115.57,7400.0,106.8435,106.8805,106.7141,106.8158,7400.0
2016-06-03 14:30:00,115.57,115.88,115.54,115.88,4435.0,106.8158,107.1023,106.788,107.1023,4435.0
2016-06-03 14:40:00,115.87,115.94,115.78,115.86,6623.0,107.0931,107.1578,107.0099,107.0838,6623.0
2016-06-03 14:50:00,115.91,115.94,115.8,115.85,8467.0,107.13,107.1578,107.0284,107.0746,8467.0
2016-06-03 15:00:00,115.84,115.84,115.62,115.65,7945.0,107.0653,107.0653,106.862,106.8897,7945.0
2016-06-03 15:10:00,115.62,115.66,115.53,115.58,12673.0,106.862,106.899,106.7788,106.825,12673.0
2016-06-03 15:20:00,115.57,115.69,115.56,115.64,8474.0,106.8158,106.9267,106.8065,106.8805,8474.0
2016-06-03 15:30:00,115.62,115.67,115.56,115.66,11506.0,106.862,106.9082,106.8065,106.899,11506.0
2016-06-03 15:40:00,115.65,115.72,115.59,115.68,30113.0,106.8897,106.9544,106.8343,106.9174,30113.0
2016-06-03 15:50:00,115.69,115.74,115.61,115.67,55365.0,106.9267,106.9729,106.8527,106.9082,55365.0
2016-06-06 09:30:00,115.92,116.0,115.34,115.71,38721.0,107.1393,107.2132,106.6032,106.9452,38721.0
2016-06-06 09:40:00,115.47,115.67,115.33,115.43,7519.0,106.7234,106.9082,106.594,106.6864,7519.0
2016-06-06 09:50:00,115.4,115.82,115.36,115.71,10137.0,106.6587,107.0468,106.6217,106.9452,10137.0
2016-06-06 10:00:00,115.82,115.82,115.55,115.55,7171.0,107.0468,107.0468,106.7973,106.7973,7171.0
2016-06-06 10:10:00,115.52,115.52,115.43,115.51,4043.0,106.7696,106.7696,106.6864,106.7603,4043.0
2016-06-06 10:20:00,115.43,115.5,115.25,115.26,9347.0,106.6864,106.7511,106.52,106.5293,9347.0
2016-06-06 10:30:00,115.28,115.37,115.25,115.32,11761.0,106.5477,106.6309,106.52,106.5847,11761.0
2016-06-06 10:40:00,115.3,115.42,115.3,115.37,7100.0,106.5662,106.6771,106.5662,106.6309,7100.0
2016-06-06 10:50:00,115.43,115.49,115.33,115.45,3503.0,106.6864,106.7418,106.594,106.7049,3503.0
2016-06-06 11:00:00,115.45,115.78,115.45,115.75,10554.0,106.7049,107.0099,106.7049,106.9821,10554.0
2016-06-06 11:10:00,115.76,115.97,115.73,115.91,7579.0,106.9914,107.1855,106.9637,107.13,7579.0
2016-06-06 11:20:00,115.89,116.01,115.88,115.99,5734.0,107.1115,107.2224,107.1023,107.204,5734.0
2016-06-06 11:30:00,115.97,116.08,115.9,116.03,8507.0,107.1855,107.2871,107.1208,107.2409,8507.0
2016-06-06 11:40:00,116.05,116.2,115.99,116.16,7482.0,107.2594,107.3981,107.204,107.3611,7482.0
2016-06-06 11:50:00,116.22,116.34,116.11,116.13,7001.0,107.4165,107.5275,107.3149,107.3334,7001.0
2016-06-06 12:00:00,116.14,116.2,116.12,116.14,3019.0,107.3426,107.3981,107.3241,107.3426,3019.0
2016-06-06 12:10:00,116.12,116.14,115.89,115.94,9709.0,107.3241,107.3426,107.1115,107.1578,9709.0
2016-06-06 12:20:00,115.93,116.1,115.93,116.1,2134.0,107.1485,107.3056,107.1485,107.3056,2134.0
2016-06-06 12:30:00,116.04,116.39,116.01,116.22,8778.0,107.2502,107.5737,107.2224,107.4165,8778.0
2016-06-06 12:40:00,116.2,116.2,115.98,115.98,3793.0,107.3981,107.3981,107.1947,107.1947,3793.0
2016-06-06 12:50:00,116.01,116.09,115.8,116.09,5245.0,107.2224,107.2964,107.0284,107.2964,5245.0
2016-06-06 13:00:00,116.09,116.29,116.02,116.25,10719.0,107.2964,107.4812,107.2317,107.4443,10719.0
2016-06-06 13:10:00,116.27,116.45,116.27,116.42,5111.0,107.4628,107.6291,107.4628,107.6014,5111.0
2016-06-06 13:20:00,116.45,116.52,116.39,116.43,4745.0,107.6291,107.6938,107.5737,107.6106,4745.0
2016-06-06 13:30:00,116.38,116.43,116.35,116.36,2401.0,107.5644,107.6106,107.5367,107.5459,2401.0
2016-06-06 13:40:00,116.35,116.48,116.32,116.45,4807.0,107.5367,107.6568,107.509,107.6291,4807.0
2016-06-06 13:50:00,116.48,116.62,116.48,116.62,5688.0,107.6568,107.7862,107.6568,107.7862,5688.0
2016-06-06 14:00:00,116.58,116.58,116.4,116.4,2323.0,107.7493,107.7493,107.5829,107.5829,2323.0
2016-06-06 14:10:00,116.47,116.81,116.47,116.8,20744.0,107.6476,107.9618,107.6476,107.9526,20744.0
2016-06-06 14:20:00,116.78,116.87,116.74,116.8,3200.0,107.9341,108.0173,107.8972,107.9526,3200.0
2016-06-06 14:30:00,116.77,116.77,116.65,116.69,2800.0,107.9249,107.9249,107.814,107.8509,2800.0
2016-06-06 14:40:00,116.66,116.66,116.59,116.64,2199.0,107.8232,107.8232,107.7585,107.8047,2199.0
2016-06-06 14:50:00,116.66,116.72,116.62,116.64,3116.0,107.8232,107.8787,107.7862,107.8047,3116.0
2016-06-06 15:00:00,116.62,116.65,116.5,116.52,4768.0,107.7862,107.814,107.6753,107.6938,4768.0
2016-06-06 15:10:00,116.52,116.66,116.49,116.65,2802.0,107.6938,107.8232,107.6661,107.814,2802.0
2016-06-06 15:20:00,116.64,116.65,116.53,116.59,5007.0,107.8047,107.814,107.7031,107.7585,5007.0
2016-06-06 15:30:00,116.59,116.65,116.55,116.65,7504.0,107.7585,107.814,107.7215,107.814,7504.0
2016-06-06 15:40:00,116.63,116.63,116.53,116.54,9220.0,107.7955,107.7955,107.7031,107.7123,9220.0
2016-06-06 15:50:00,116.53,116.54,116.35,116.4,32923.0,107.7031,107.7123,107.5367,107.5829,32923.0
2016-06-07 09:30:00,116.35,116.94,116.35,116.76,16005.0,107.5367,108.082,107.5367,107.9156,16005.0
2016-06-07 09:40:00,116.74,116.84,116.4,116.6,61947.0,107.8972,107.9896,107.5829,107.7678,61947.0
2016-06-07 09:50:00,116.68,116.94,116.68,116.77,5995.0,107.8417,108.082,107.8417,107.9249,5995.0
2016-06-07 10:00:00,116.84,117.13,116.83,116.88,3558.0,107.9896,108.2576,107.9803,108.0265,3558.0
2016-06-07 10:10:00,116.89,116.96,116.76,116.96,5828.0,108.0358,108.1005,107.9156,108.1005,5828.0
2016-06-07 10:20:00,116.89,116.89,116.71,116.79,4574.0,108.0358,108.0358,107.8694,107.9434,4574.0
2016-06-07 10:30:00,116.81,116.94,116.69,116.89,13370.0,107.9618,108.082,107.8509,108.0358,13370.0
2016-06-07 10:40:00,116.9,117.01,116.89,116.94,2500.0,108.045,108.1467,108.0358,108.082,2500.0
2016-06-07 10:50:00,116.93,117.01,116.89,116.98,2601.0,108.0728,108.1467,108.0358,108.119,2601.0
2016-06-07 11:00:00,116.97,116.98,116.74,116.84,4524.0,108.1097,108.119,107.8972,107.9896,4524.0
2016-06-07 11:10:00,116.89,117.0,116.84,116.95,9362.0,108.0358,108.1375,107.9896,108.0912,9362.0
2016-06-07 11:20:00,116.92,117.35,116.92,117.24,10481.0,108.0635,108.4609,108.0635,108.3593,10481.0
2016-06-07 11:30:00,117.22,117.29,117.04,117.04,3117.0,108.3408,108.4055,108.1744,108.1744,3117.0
2016-06-07 11:40:00,117.03,117.18,117.02,117.18,7251.0,108.1652,108.3038,108.1559,108.3038,7251.0
2016-06-07 11:50:00,117.16,117.21,117.01,117.01,3099.0,108.2853,108.3316,108.1467,108.1467,3099.0
2016-06-07 12:00:00,117.03,117.14,116.99,116.99,5250.0,108.1652,108.2669,108.1282,108.1282,5250.0
2016-06-07 12:10:00,116.98,117.13,116.96,117.13,2400.0,108.119,108.2576,108.1005,108.2576,2400.0
2016-06-07 12:20:00,117.15,117.24,117.15,117.19,4694.0,108.2761,108.3593,108.2761,108.3131,4694.0
2016-06-07 12:30:00,117.16,117.2,117.08,117.16,2800.0,108.2853,108.3223,108.2114,108.2853,2800.0
2016-06-07 12:40:00,117.17,117.21,117.06,117.15,4628.0,108.2946,108.3316,108.1929,108.2761,4628.0
2016-06-07 12:50:00,117.14,117.3,117.13,117.26,6147.0,108.2669,108.4147,108.2576,108.3778,6147.0
2016-06-07 13:00:00,117.28,117.34,117.26,117.28,5000.0,108.3962,108.4517,108.3778,108.3962,5000.0
2016-06-07 13:10:00,117.29,117.36,117.28,117.36,3300.0,108.4055,108.4702,108.3962,108.4702,3300.0
2016-06-07 13:20:00,117.38,117.6,117.38,117.58,6639.0,108.4887,108.692,108.4887,108.6735,6639.0
2016-06-07 13:30:00,117.57,117.72,117.57,117.71,7243.0,108.6643,108.8029,108.6643,108.7937,7243.0
2016-06-07 13:40:00,117.67,117.85,117.61,117.84,6916.0,108.7567,108.9231,108.7013,108.9138,6916.0
2016-06-07 13:50:00,117.79,117.8,117.47,117.52,10707.0,108.8676,108.8769,108.5719,108.6181,10707.0
2016-06-07 14:00:00,117.52,117.74,117.51,117.72,5593.0,108.6181,108.8214,108.6088,108.8029,5593.0
2016-06-07 14:10:00,117.71,117.72,117.6,117.6,2401.0,108.7937,108.8029,108.692,108.692,2401.0
2016-06-07 14:20:00,117.6,117.69,117.56,117.61,3718.0,108.692,108.7752,108.655,108.7013,3718.0
2016-06-07 14:30:00,117.61,117.62,117.43,117.45,24502.0,108.7013,108.7105,108.5349,108.5534,24502.0
2016-06-07 14:40:00,117.48,117.48,117.37,117.4,7035.0,108.5811,108.5811,108.4794,108.5072,7035.0
2016-06-07 14:50:00,117.36,117.4,117.31,117.37,8203.0,108.4702,108.5072,108.424,108.4794,8203.0
2016-06-07 15:00:00,117.35,117.41,117.3,117.39,6163.0,108.4609,108.5164,108.4147,108.4979,6163.0
2016-06-07 15:10:00,117.36,117.36,117.15,117.15,4666.0,108.4702,108.4702,108.2761,108.2761,4666.0
2016-06-07 15:20:00,117.13,117.29,117.11,117.17,10470.0,108.2576,108.4055,108.2391,108.2946,10470.0
2016-06-07 15:30:00,117.2,117.22,117.06,117.09,7593.0,108.3223,108.3408,108.1929,108.2206,7593.0
2016-06-07 15:40:00,117.1,117.17,117.04,117.08,6957.0,108.2299,108.2946,108.1744,108.2114,6957.0
2016-06-07 15:50:00,117.09,117.22,116.97,117.03,45561.0,108.2206,108.3408,108.1097,108.1652,45561.0
2016-06-08 09:30:00,117.49,118.38,116.78,116.78,42359.0,108.5903,109.4129,107.9341,107.9341,42359.0
2016-06-08 09:40:00,116.88,117.64,116.82,117.5,27959.0,108.0265,108.729,107.9711,108.5996,27959.0
2016-06-08 09:50:00,117.5,117.68,117.41,117.65,20727.0,108.5996,108.7659,108.5164,108.7382,20727.0
2016-06-08 10:00:00,117.65,117.68,117.3,117.34,17308.0,108.7382,108.7659,108.4147,108.4517,17308.0
2016-06-08 10:10:00,117.34,117.44,117.18,117.36,13633.0,108.4517,108.5441,108.3038,108.4702,13633.0
2016-06-08 10:20:00,117.37,117.64,117.31,117.61,6531.0,108.4794,108.729,108.424,108.7013,6531.0
2016-06-08 10:30:00,117.56,117.76,117.41,117.68,10530.0,108.655,108.8399,108.5164,108.7659,10530.0
2016-06-08 10:40:00,117.65,117.72,117.56,117.65,5704.0,108.7382,108.8029,108.655,108.7382,5704.0
2016-06-08 10:50:00,117.54,117.56,117.22,117.36,9626.0,108.6366,108.655,108.3408,108.4702,9626.0
2016-06-08 11:00:00,117.31,117.36,117.21,117.33,15777.0,108.424,108.4702,108.3316,108.4425,15777.0
2016-06-08 11:10:00,117.31,117.4,117.24,117.33,8696.0,108.424,108.5072,108.3593,108.4425,8696.0
2016-06-08 11:20:00,117.41,117.51,117.33,117.38,4910.0,108.5164,108.6088,108.4425,108.4887,4910.0
2016-06-08 11:30:00,117.33,117.75,117.32,117.72,15767.0,108.4425,108.8306,108.4332,108.8029,15767.0
2016-06-08 11:40:00,117.75,117.8,117.64,117.74,7688.0,108.8306,108.8769,108.729,108.8214,7688.0
2016-06-08 11:50:00,117.71,117.78,117.63,117.78,15780.0,108.7937,108.8584,108.7197,108.8584,15780.0
2016-06-08 12:00:00,117.83,117.92,117.81,117.9,7495.0,108.9046,108.9878,108.8861,108.9693,7495.0
2016-06-08 12:10:00,117.91,117.91,117.69,117.69,2102.0,108.9785,108.9785,108.7752,108.7752,2102.0
2016-06-08 12:20:00,117.63,117.97,117.63,117.9,6255.0,108.7197,109.034,108.7197,108.9693,6255.0
2016-06-08 12:30:00,117.97,118.02,117.9,117.9,4400.0,109.034,109.0802,108.9693,108.9693,4400.0
2016-06-08 12:40:00,117.88,118.04,117.88,117.97,3700.0,108.9508,109.0987,108.9508,109.034,3700.0
2016-06-08 12:50:00,117.95,118.16,117.9,118.12,4804.0,109.0155,109.2096,108.9693,109.1726,4804.0
2016-06-08 13:00:00,118.12,118.14,118.02,118.04,3739.0,109.1726,109.1911,109.0802,109.0987,3739.0
2016-06-08 13:10:00,118.03,118.09,117.99,118.06,11518.0,109.0894,109.1449,109.0525,109.1172,11518.0
2016-06-08 13:20:00,118.07,118.08,117.91,117.91,7258.0,109.1264,109.1356,108.9785,108.9785,7258.0
2016-06-08 13:30:00,117.91,118.03,117.91,117.95,4662.0,108.9785,109.0894,108.9785,109.0155,4662.0
2016-06-08 13:40:00,117.94,118.08,117.85,118.06,16270.0,109.0063,109.1356,108.9231,109.1172,16270.0
2016-06-08 13:50:00,118.06,118.27,118.03,118.27,10868.0,109.1172,109.3113,109.0894,109.3113,10868.0
2016-06-08 14:00:00,118.24,118.3,118.11,118.3,6186.0,109.2835,109.339,109.1634,109.339,6186.0
2016-06-08 14:10:00,118.32,118.5,118.3,118.43,42698.0,109.3575,109.5238,109.339,109.4591,42698.0
2016-06-08 14:20:00,118.45,118.46,118.35,118.35,9797.0,109.4776,109.4869,109.3852,109.3852,9797.0
2016-06-08 14:30:00,118.38,118.52,118.35,118.52,28771.0,109.4129,109.5423,109.3852,109.5423,28771.0
2016-06-08 14:40:00,118.5,118.59,118.48,118.55,4408.0,109.5238,109.607,109.5054,109.57,4408.0
2016-06-08 14:50:00,118.55,118.64,118.53,118.57,6480.0,109.57,109.6532,109.5516,109.5885,6480.0
2016-06-08 15:00:00,118.58,118.6,118.52,118.52,7894.0,109.5978,109.6163,109.5423,109.5423,7894.0
2016-06-08 15:10:00,118.55,118.59,118.41,118.42,16634.0,109.57,109.607,109.4407,109.4499,16634.0
2016-06-08 15:20:00,118.44,118.45,118.37,118.42,14009.0,109.4684,109.4776,109.4037,109.4499,14009.0
2016-06-08 15:30:00,118.4,118.41,118.21,118.27,13051.0,109.4314,109.4407,109.2558,109.3113,13051.0
2016-06-08 15:40:00,118.25,118.31,118.24,118.29,34392.0,109.2928,109.3482,109.2835,109.3297,34392.0
2016-06-08 15:50:00,118.3,118.35,118.22,118.35,39352.0,109.339,109.3852,109.265,109.3852,39352.0
2016-06-09 09:30:00,117.48,118.0,117.02,117.16,23981.0,108.5811,109.0617,108.1559,108.2853,23981.0
2016-06-09 09:40:00,117.23,117.43,116.98,117.42,28259.0,108.35,108.5349,108.119,108.5256,28259.0
2016-06-09 09:50:00,117.4,117.64,117.33,117.55,24405.0,108.5072,108.729,108.4425,108.6458,24405.0
2016-06-09 10:00:00,117.46,117.52,117.12,117.36,8779.0,108.5626,108.6181,108.2484,108.4702,8779.0
2016-06-09 10:10:00,117.41,117.43,117.2,117.2,11225.0,108.5164,108.5349,108.3223,108.3223,11225.0
2016-06-09 10:20:00,117.19,117.3,116.93,116.93,5200.0,108.3131,108.4147,108.0728,108.0728,5200.0
2016-06-09 10:30:00,116.97,116.97,116.77,116.8,9789.0,108.1097,108.1097,107.9249,107.9526,9789.0
2016-06-09 10:40:00,116.81,116.94,116.69,116.78,6915.0,107.9618,108.082,107.8509,107.9341,6915.0
2016-06-09 10:50:00,116.82,116.97,116.75,116.87,7306.0,107.9711,108.1097,107.9064,108.0173,7306.0
2016-06-09 11:00:00,116.8,116.97,116.79,116.97,10620.0,107.9526,108.1097,107.9434,108.1097,10620.0
2016-06-09 11:10:00,116.96,117.11,116.91,117.04,5601.0,108.1005,108.2391,108.0543,108.1744,5601.0
2016-06-09 11:20:00,117.03,117.12,116.85,116.85,5237.0,108.1652,108.2484,107.9988,107.9988,5237.0
2016-06-09 11:30:00,116.88,116.91,116.68,116.76,7689.0,108.0265,108.0543,107.8417,107.9156,7689.0
2016-06-09 11:40:00,116.8,116.95,116.78,116.91,5787.0,107.9526,108.0912,107.9341,108.0543,5787.0
2016-06-09 11:50:00,116.91,116.91,116.78,116.79,5512.0,108.0543,108.0543,107.9341,107.9434,5512.0
2016-06-09 12:00:00,116.83,117.0,116.8,116.92,6539.0,107.9803,108.1375,107.9526,108.0635,6539.0
2016-06-09 12:10:00,116.95,116.98,116.68,116.84,6802.0,108.0912,108.119,107.8417,107.9896,6802.0
2016-06-09 12:20:00,116.83,116.91,116.79,116.89,5997.0,107.9803,108.0543,107.9434,108.0358,5997.0
2016-06-09 12:30:00,116.93,117.09,116.93,117.09,4150.0,108.0728,108.2206,108.0728,108.2206,4150.0
2016-06-09 12:40:00,117.06,117.06,116.95,116.96,4102.0,108.1929,108.1929,108.0912,108.1005,4102.0
2016-06-09 12:50:00,116.98,117.05,116.95,117.03,5780.0,108.119,108.1837,108.0912,108.1652,5780.0
2016-06-09 13:00:00,117.05,117.06,116.82,116.82,7000.0,108.1837,108.1929,107.9711,107.9711,7000.0
2016-06-09 13:10:00,116.84,117.08,116.84,117.03,9766.0,107.9896,108.2114,107.9896,108.1652,9766.0
2016-06-09 13:20:00,117.06,117.07,116.85,116.85,5870.0,108.1929,108.2022,107.9988,107.9988,5870.0
2016-06-09 13:30:00,116.9,116.95,116.85,116.91,2650.0,108.045,108.0912,107.9988,108.0543,2650.0
2016-06-09 13:40:00,116.9,116.91,116.74,116.74,6066.0,108.045,108.0543,107.8972,107.8972,6066.0
2016-06-09 13:50:00,116.78,116.8,116.61,116.75,5167.0,107.9341,107.9526,107.777,107.9064,5167.0
2016-06-09 14:00:00,116.8,116.8,116.7,116.7,5102.0,107.9526,107.9526,107.8602,107.8602,5102.0
2016-06-09 14:10:00,116.69,116.81,116.66,116.75,5047.0,107.8509,107.9618,107.8232,107.9064,5047.0
2016-06-09 14:20:00,116.73,116.93,116.65,116.83,11055.0,107.8879,108.0728,107.814,107.9803,11055.0
2016-06-09 14:30:00,116.81,117.03,116.81,116.98,5307.0,107.9618,108.1652,107.9618,108.119,5307.0
2016-06-09 14:40:00,116.96,117.12,116.87,116.9,9505.0,108.1005,108.2484,108.0173,108.045,9505.0
2016-06-09 14:50:00,116.85,117.02,116.85,117.02,2365.0,107.9988,108.1559,107.9988,108.1559,2365.0
2016-06-09 15:00:00,116.96,117.04,116.95,117.03,7240.0,108.1005,108.1744,108.0912,108.1652,7240.0
2016-06-09 15:10:00,117.01,117.01,116.76,116.84,2896.0,108.1467,108.1467,107.9156,107.9896,2896.0
2016-06-09 15:20:00,116.82,116.95,116.81,116.93,5535.0,107.9711,108.0912,107.9618,108.0728,5535.0
2016-06-09 15:30:00,116.92,117.04,116.89,116.97,9452.0,108.0635,108.1744,108.0358,108.1097,9452.0
2016-06-09 15:40:00,117.0,117.05,116.93,117.02,11443.0,108.1375,108.1837,108.0728,108.1559,11443.0
2016-06-09 15:50:00,117.0,117.0,116.83,116.83,28409.0,108.1375,108.1375,107.9803,107.9803,28409.0
2016-06-10 09:30:00,116.02,116.12,115.04,115.17,25740.0,107.2317,107.3241,106.3259,106.4461,25740.0
2016-06-10 09:40:00,115.12,115.12,114.63,114.91,23727.0,106.3999,106.3999,105.947,106.2058,23727.0
2016-06-10 09:50:00,114.89,115.59,114.85,115.45,8538.0,106.1873,106.8343,106.1503,106.7049,8538.0
2016-06-10 10:00:00,115.42,115.57,115.16,115.31,8314.0,106.6771,106.8158,106.4368,106.5755,8314.0
2016-06-10 10:10:00,115.37,115.59,115.17,115.59,4331.0,106.6309,106.8343,106.4461,106.8343,4331.0
2016-06-10 10:20:00,115.59,115.84,115.54,115.63,3816.0,106.8343,107.0653,106.788,106.8712,3816.0
2016-06-10 10:30:00,115.63,116.12,115.63,116.05,5673.0,106.8712,107.3241,106.8712,107.2594,5673.0
2016-06-10 10:40:00,116.06,116.09,115.88,115.88,1900.0,107.2687,107.2964,107.1023,107.1023,1900.0
2016-06-10 10:50:00,115.96,116.01,115.68,115.98,5733.0,107.1762,107.2224,106.9174,107.1947,5733.0
2016-06-10 11:00:00,115.98,116.05,115.65,115.79,13498.0,107.1947,107.2594,106.8897,107.0191,13498.0
2016-06-10 11:10:00,115.73,115.86,115.62,115.86,4275.0,106.9637,107.0838,106.862,107.0838,4275.0
2016-06-10 11:20:00,115.86,115.89,115.68,115.72,3856.0,107.0838,107.1115,106.9174,106.9544,3856.0
2016-06-10 11:30:00,115.66,115.81,115.66,115.73,2148.0,106.899,107.0376,106.899,106.9637,2148.0
2016-06-10 11:40:00,115.73,115.77,115.57,115.62,4500.0,106.9637,107.0006,106.8158,106.862,4500.0
2016-06-10 11:50:00,115.66,115.8,115.51,115.8,2765.0,106.899,107.0284,106.7603,107.0284,2765.0
2016-06-10 12:00:00,115.84,115.88,115.63,115.63,3550.0,107.0653,107.1023,106.8712,106.8712,3550.0
2016-06-10 12:10:00,115.6,115.62,115.52,115.55,3600.0,106.8435,106.862,106.7696,106.7973,3600.0
2016-06-10 12:20:00,115.52,115.59,115.48,115.56,2670.0,106.7696,106.8343,106.7326,106.8065,2670.0
2016-06-10 12:30:00,115.51,115.53,115.31,115.53,3300.0,106.7603,106.7788,106.5755,106.7788,3300.0
2016-06-10 12:40:00,115.47,115.62,115.47,115.47,2118.0,106.7234,106.862,106.7234,106.7234,2118.0
2016-06-10 12:50:00,115.48,115.77,115.48,115.7,7490.0,106.7326,107.0006,106.7326,106.9359,7490.0
2016-06-10 13:00:00,115.7,115.75,115.55,115.55,3765.0,106.9359,106.9821,106.7973,106.7973,3765.0
2016-06-10 13:10:00,115.55,115.82,115.55,115.81,5234.0,106.7973,107.0468,106.7973,107.0376,5234.0
2016-06-10 13:20:00,115.8,115.93,115.72,115.72,5807.0,107.0284,107.1485,106.9544,106.9544,5807.0
2016-06-10 13:30:00,115.67,115.72,115.49,115.61,5909.0,106.9082,106.9544,106.7418,106.8527,5909.0
2016-06-10 13:40:00,115.68,115.68,115.28,115.31,2290.0,106.9174,106.9174,106.5477,106.5755,2290.0
2016-06-10 13:50:00,115.34,115.41,115.19,115.19,4466.0,106.6032,106.6679,106.4646,106.4646,4466.0
2016-06-10 14:00:00,115.27,115.27,115.07,115.13,5227.0,106.5385,106.5385,106.3537,106.4091,5227.0
2016-06-10 14:10:00,115.09,115.13,114.88,114.92,7225.0,106.3721,106.4091,106.178,106.215,7225.0
2016-06-10 14:20:00,114.92,115.1,114.91,115.01,6869.0,106.215,106.3814,106.2058,106.2982,6869.0
2016-06-10 14:30:00,114.98,115.13,114.95,115.08,3819.0,106.2705,106.4091,106.2427,106.3629,3819.0
2016-06-10 14:40:00,115.09,115.13,114.91,115.0,4149.0,106.3721,106.4091,106.2058,106.289,4149.0
2016-06-10 14:50:00,115.0,115.17,115.0,115.17,4885.0,106.289,106.4461,106.289,106.4461,4885.0
2016-06-10 15:00:00,115.14,115.19,115.09,115.15,11225.0,106.4183,106.4646,106.3721,106.4276,11225.0
2016-06-10 15:10:00,115.14,115.32,115.12,115.21,13478.0,106.4183,106.5847,106.3999,106.483,13478.0
2016-06-10 15:20:00,115.19,115.35,115.19,115.35,11988.0,106.4646,106.6124,106.4646,106.6124,11988.0
2016-06-10 15:30:00,115.37,115.5,115.37,115.47,13012.0,106.6309,106.7511,106.6309,106.7234,13012.0
2016-06-10 15:40:00,115.49,115.73,115.47,115.68,13522.0,106.7418,106.9637,106.7234,106.9174,13522.0
2016-06-10 15:50:00,115.68,115.68,115.43,115.49,69569.0,106.9174,106.9174,106.6864,106.7418,69569.0
2016-06-13 09:30:00,115.05,115.36,115.0,115.21,17143.0,106.3352,106.6217,106.289,106.483,17143.0
2016-06-13 09:40:00,115.09,116.02,115.09,116.02,13958.0,106.3721,107.2317,106.3721,107.2317,13958.0
2016-06-13 09:50:00,116.01,116.13,115.67,115.85,15377.0,107.2224,107.3334,106.9082,107.0746,15377.0
2016-06-13 10:00:00,115.93,116.02,115.67,115.78,9877.0,107.1485,107.2317,106.9082,107.0099,9877.0
2016-06-13 10:10:00,115.83,115.93,115.74,115.81,5610.0,107.0561,107.1485,106.9729,107.0376,5610.0
2016-06-13 10:20:00,115.71,116.0,115.67,115.9,12150.0,106.9452,107.2132,106.9082,107.1208,12150.0
2016-06-13 10:30:00,115.93,116.02,115.72,115.82,14498.0,107.1485,107.2317,106.9544,107.0468,14498.0
2016-06-13 10:40:00,115.73,115.75,115.57,115.68,6377.0,106.9637,106.9821,106.8158,106.9174,6377.0
2016-06-13 10:50:00,115.61,115.62,115.45,115.45,4000.0,106.8527,106.862,106.7049,106.7049,4000.0
2016-06-13 11:00:00,115.44,115.57,115.35,115.39,5540.0,106.6956,106.8158,106.6124,106.6494,5540.0
2016-06-13 11:10:00,115.46,115.62,115.36,115.61,5531.0,106.7141,106.862,106.6217,106.8527,5531.0
2016-06-13 11:20:00,115.56,115.66,115.51,115.54,6072.0,106.8065,106.899,106.7603,106.788,6072.0
2016-06-13 11:30:00,115.58,115.64,115.15,115.16,6570.0,106.825,106.8805,106.4276,106.4368,6570.0
2016-06-13 11:40:00,115.16,115.25,114.95,114.96,15616.0,106.4368,106.52,106.2427,106.252,15616.0
2016-06-13 11:50:00,114.96,115.0,114.76,114.95,4200.0,106.252,106.289,106.0671,106.2427,4200.0
2016-06-13 12:00:00,114.9,115.07,114.86,115.0,19013.0,106.1965,106.3537,106.1596,106.289,19013.0
2016-06-13 12:10:00,114.99,115.14,114.96,115.08,49981.0,106.2797,106.4183,106.252,106.3629,49981.0
2016-06-13 12:20:00,115.15,115.31,115.03,115.16,16757.0,106.4276,106.5755,106.3167,106.4368,16757.0
2016-06-13 12:30:00,115.15,115.28,115.01,115.24,39338.0,106.4276,106.5477,106.2982,106.5108,39338.0
2016-06-13 12:40:00,115.24,115.42,115.13,115.23,14562.0,106.5108,106.6771,106.4091,106.5015,14562.0
2016-06-13 12:50:00,115.26,115.57,115.25,115.52,5241.0,106.5293,106.8158,106.52,106.7696,5241.0
2016-06-13 13:00:00,115.46,115.53,115.23,115.32,10216.0,106.7141,106.7788,106.5015,106.5847,10216.0
2016-06-13 13:10:00,115.31,115.4,115.19,115.26,6600.0,106.5755,106.6587,106.4646,106.5293,6600.0
2016-06-13 13:20:00,115.32,115.4,115.13,115.17,27917.0,106.5847,106.6587,106.4091,106.4461,27917.0
2016-06-13 13:30:00,115.2,115.21,115.02,115.09,12653.0,106.4738,106.483,106.3074,106.3721,12653.0
2016-06-13 13:40:00,115.09,115.32,115.0,115.16,32841.0,106.3721,106.5847,106.289,106.4368,32841.0
2016-06-13 13:50:00,115.13,115.13,114.9,114.99,7121.0,106.4091,106.4091,106.1965,106.2797,7121.0
2016-06-13 14:00:00,115.07,115.09,114.93,115.07,4000.0,106.3537,106.3721,106.2243,106.3537,4000.0
2016-06-13 14:10:00,115.1,115.11,114.99,115.0,4000.0,106.3814,106.3906,106.2797,106.289,4000.0
2016-06-13 14:20:00,114.97,115.01,114.84,114.94,5473.0,106.2612,106.2982,106.1411,106.2335,5473.0
2016-06-13 14:30:00,114.87,115.16,114.86,115.13,6601.0,106.1688,106.4368,106.1596,106.4091,6601.0
2016-06-13 14:40:00,115.12,115.19,115.04,115.13,6354.0,106.3999,106.4646,106.3259,106.4091,6354.0
2016-06-13 14:50:00,115.11,115.11,114.88,114.91,11469.0,106.3906,106.3906,106.178,106.2058,11469.0
2016-06-13 15:00:00,114.91,114.93,114.63,114.63,8665.0,106.2058,106.2243,105.947,105.947,8665.0
2016-06-13 15:10:00,114.61,114.73,114.51,114.64,13391.0,105.9285,106.0394,105.8361,105.9562,13391.0
2016-06-13 15:20:00,114.63,114.73,114.57,114.59,13904.0,105.947,106.0394,105.8915,105.91,13904.0
2016-06-13 15:30:00,114.59,114.76,114.58,114.69,21538.0,105.91,106.0671,105.9008,106.0024,21538.0
2016-06-13 15:40:00,114.62,114.67,114.47,114.5,38294.0,105.9377,105.984,105.7991,105.8268,38294.0
2016-06-13 15:50:00,114.5,114.52,114.24,114.3,112622.0,105.8268,105.8453,105.5865,105.642,112622.0
2016-06-14 09:30:00,114.01,114.19,113.35,113.57,17354.0,105.3739,105.5403,104.7639,104.9673,17354.0
2016-06-14 09:40:00,113.47,113.89,113.47,113.55,4768.0,104.8748,105.263,104.8748,104.9488,4768.0
2016-06-14 09:50:00,113.33,113.49,113.08,113.49,17105.0,104.7455,104.8933,104.5144,104.8933,17105.0
2016-06-14 10:00:00,113.49,113.65,113.09,113.32,19449.0,104.8933,105.0412,104.5236,104.7362,19449.0
2016-06-14 10:10:00,113.33,113.34,112.93,113.01,33328.0,104.7455,104.7547,104.3758,104.4497,33328.0
2016-06-14 10:20:00,113.06,113.22,112.85,113.13,10728.0,104.4959,104.6438,104.3018,104.5606,10728.0
2016-06-14 10:30:00,113.18,113.41,113.07,113.33,18391.0,104.6068,104.8194,104.5051,104.7455,18391.0
2016-06-14 10:40:00,113.36,113.37,113.06,113.21,8425.0,104.7732,104.7824,104.4959,104.6345,8425.0
2016-06-14 10:50:00,113.16,113.32,112.89,112.99,19266.0,104.5883,104.7362,104.3388,104.4312,19266.0
2016-06-14 11:00:00,112.93,113.26,112.87,113.16,6900.0,104.3758,104.6808,104.3203,104.5883,6900.0
2016-06-14 11:10:00,113.18,113.18,112.87,113.02,4220.0,104.6068,104.6068,104.3203,104.4589,4220.0
2016-06-14 11:20:00,113.02,113.19,112.98,113.12,5702.0,104.4589,104.6161,104.422,104.5514,5702.0
2016-06-14 11:30:00,113.11,113.22,113.0,113.19,8675.0,104.5421,104.6438,104.4405,104.6161,8675.0
2016-06-14 11:40:00,113.24,113.49,113.22,113.22,17003.0,104.6623,104.8933,104.6438,104.6438,17003.0
2016-06-14 11:50:00,113.2,113.33,113.04,113.11,4879.0,104.6253,104.7455,104.4774,104.5421,4879.0
2016-06-14 12:00:00,113.11,113.26,113.05,113.16,7050.0,104.5421,104.6808,104.4867,104.5883,7050.0
2016-06-14 12:10:00,113.15,113.47,113.14,113.38,4120.0,104.5791,104.8748,104.5698,104.7917,4120.0
2016-06-14 12:20:00,113.43,113.79,113.43,113.66,8839.0,104.8379,105.1706,104.8379,105.0505,8839.0
2016-06-14 12:30:00,113.63,113.63,113.39,113.39,5604.0,105.0227,105.0227,104.8009,104.8009,5604.0
2016-06-14 12:40:00,113.42,113.61,113.37,113.48,5890.0,104.8286,105.0042,104.7824,104.8841,5890.0
2016-06-14 12:50:00,113.49,113.77,113.43,113.59,4310.0,104.8933,105.1521,104.8379,104.9858,4310.0
2016-06-14 13:00:00,113.57,113.67,113.44,113.44,4990.0,104.9673,105.0597,104.8471,104.8471,4990.0
2016-06-14 13:10:00,113.43,113.55,113.32,113.41,5200.0,104.8379,104.9488,104.7362,104.8194,5200.0
2016-06-14 13:20:00,113.41,113.5,113.31,113.31,4200.0,104.8194,104.9026,104.727,104.727,4200.0
2016-06-14 13:30:00,113.35,113.58,113.32,113.42,4329.0,104.7639,104.9765,104.7362,104.8286,4329.0
2016-06-14 13:40:00,113.41,113.54,113.36,113.47,5952.0,104.8194,104.9395,104.7732,104.8748,5952.0
2016-06-14 13:50:00,113.45,113.63,113.45,113.61,19972.0,104.8564,105.0227,104.8564,105.0042,19972.0
2016-06-14 14:00:00,113.55,113.61,113.42,113.5,9314.0,104.9488,105.0042,104.8286,104.9026,9314.0
2016-06-14 14:10:00,113.5,113.88,113.5,113.82,18688.0,104.9026,105.2538,104.9026,105.1983,18688.0
2016-06-14 14:20:00,113.83,113.83,113.68,113.78,10812.0,105.2076,105.2076,105.0689,105.1614,10812.0
2016-06-14 14:30:00,113.75,113.85,113.67,113.77,11442.0,105.1336,105.2261,105.0597,105.1521,11442.0
2016-06-14 14:40:00,113.77,113.86,113.67,113.73,7614.0,105.1521,105.2353,105.0597,105.1152,7614.0
2016-06-14 14:50:00,113.72,113.8,113.63,113.7,12968.0,105.1059,105.1799,105.0227,105.0874,12968.0
2016-06-14 15:00:00,113.74,113.94,113.63,113.84,38638.0,105.1244,105.3092,105.0227,105.2168,38638.0
2016-06-14 15:10:00,113.83,114.06,113.79,114.01,18053.0,105.2076,105.4202,105.1706,105.3739,18053.0
2016-06-14 15:20:00,114.02,114.17,114.0,114.15,29124.0,105.3832,105.5218,105.3647,105.5033,29124.0
2016-06-14 15:30:00,114.14,114.19,114.04,114.19,27395.0,105.4941,105.5403,105.4017,105.5403,27395.0
2016-06-14 15:40:00,114.19,114.46,114.05,114.08,49574.0,105.5403,105.7899,105.4109,105.4386,49574.0
2016-06-14 15:50:00,114.08,114.22,114.0,114.16,46980.0,105.4386,105.568,105.3647,105.5126,46980.0
2016-06-15 09:30:00,114.48,114.48,113.92,114.36,9798.0,105.8083,105.8083,105.2908,105.6974,9798.0
2016-06-15 09:40:00,114.36,114.76,114.19,114.28,12458.0,105.6974,106.0671,105.5403,105.6235,12458.0
2016-06-15 09:50:00,114.27,114.34,114.01,114.32,4400.0,105.6143,105.6789,105.3739,105.6605,4400.0
2016-06-15 10:00:00,114.23,114.4,114.19,114.23,7095.0,105.5773,105.7344,105.5403,105.5773,7095.0
2016-06-15 10:10:00,114.27,114.78,114.22,114.66,13167.0,105.6143,106.0856,105.568,105.9747,13167.0
2016-06-15 10:20:00,114.6,114.81,114.5,114.72,5000.0,105.9193,106.1133,105.8268,106.0302,5000.0
2016-06-15 10:30:00,114.72,114.95,114.67,114.92,13945.0,106.0302,106.2427,105.984,106.215,13945.0
2016-06-15 10:40:00,114.95,115.12,114.86,115.09,6300.0,106.2427,106.3999,106.1596,106.3721,6300.0
2016-06-15 10:50:00,115.1,115.39,115.03,115.19,18150.0,106.3814,106.6494,106.3167,106.4646,18150.0
2016-06-15 11:00:00,115.18,115.21,114.99,115.03,18800.0,106.4553,106.483,106.2797,106.3167,18800.0
2016-06-15 11:10:00,114.98,115.05,114.54,114.57,11788.0,106.2705,106.3352,105.8638,105.8915,11788.0
2016-06-15 11:20:00,114.56,114.66,114.56,114.59,12100.0,105.8823,105.9747,105.8823,105.91,12100.0
2016-06-15 11:30:00,114.58,114.7,114.54,114.61,9059.0,105.9008,106.0117,105.8638,105.9285,9059.0
2016-06-15 11:40:00,114.62,114.7,114.56,114.66,2802.0,105.9377,106.0117,105.8823,105.9747,2802.0
2016-06-15 11:50:00,114.7,114.99,114.66,114.92,11900.0,106.0117,106.2797,105.9747,106.215,11900.0
2016-06-15 12:00:00,114.87,114.89,114.65,114.65,3314.0,106.1688,106.1873,105.9655,105.9655,3314.0
2016-06-15 12:10:00,114.65,114.77,114.54,114.63,7443.0,105.9655,106.0764,105.8638,105.947,7443.0
2016-06-15 12:20:00,114.63,114.75,114.53,114.56,5710.0,105.947,106.0579,105.8546,105.8823,5710.0
2016-06-15 12:30:00,114.53,114.76,114.53,114.75,5100.0,105.8546,106.0671,105.8546,106.0579,5100.0
2016-06-15 12:40:00,114.75,114.81,114.63,114.81,9197.0,106.0579,106.1133,105.947,106.1133,9197.0
2016-06-15 12:50:00,114.76,114.76,114.41,114.41,12604.0,106.0671,106.0671,105.7436,105.7436,12604.0
2016-06-15 13:00:00,114.44,114.55,114.27,114.27,17530.0,105.7714,105.873,105.6143,105.6143,17530.0
2016-06-15 13:10:00,114.27,114.53,114.23,114.53,8761.0,105.6143,105.8546,105.5773,105.8546,8761.0
2016-06-15 13:20:00,114.53,114.69,114.31,114.58,5400.0,105.8546,106.0024,105.6512,105.9008,5400.0
2016-06-15 13:30:00,114.52,114.68,114.52,114.66,4434.0,105.8453,105.9932,105.8453,105.9747,4434.0
2016-06-15 13:40:00,114.65,114.65,114.4,114.46,5300.0,105.9655,105.9655,105.7344,105.7899,5300.0
2016-06-15 13:50:00,114.53,114.59,114.34,114.34,8487.0,105.8546,105.91,105.6789,105.6789,8487.0
2016-06-15 14:00:00,114.42,114.67,114.27,114.38,21487.0,105.7529,105.984,105.6143,105.7159,21487.0
2016-06-15 14:10:00,114.35,114.38,113.95,113.99,62882.0,105.6882,105.7159,105.3185,105.3555,62882.0
2016-06-15 14:20:00,113.99,114.3,113.9,113.94,62763.0,105.3555,105.642,105.2723,105.3092,62763.0
2016-06-15 14:30:00,113.93,114.31,113.91,114.19,26161.0,105.3,105.6512,105.2815,105.5403,26161.0
2016-06-15 14:40:00,114.21,114.36,114.18,114.29,15049.0,105.5588,105.6974,105.5311,105.6327,15049.0
2016-06-15 14:50:00,114.24,114.25,113.94,114.0,14129.0,105.5865,105.5958,105.3092,105.3647,14129.0
2016-06-15 15:00:00,113.99,114.07,113.82,113.88,30232.0,105.3555,105.4294,105.1983,105.2538,30232.0
2016-06-15 15:10:00,113.87,114.09,113.85,113.93,41688.0,105.2445,105.4479,105.2261,105.3,41688.0
2016-06-15 15:20:00,113.93,114.21,113.84,114.19,19964.0,105.3,105.5588,105.2168,105.5403,19964.0
2016-06-15 15:30:00,114.19,114.19,113.82,113.83,25483.0,105.5403,105.5403,105.1983,105.2076,25483.0
2016-06-15 15:40:00,113.78,113.91,113.59,113.65,20120.0,105.1614,105.2815,104.9858,105.0412,20120.0
2016-06-15 15:50:00,113.65,113.77,113.54,113.61,67810.0,105.0412,105.1521,104.9395,105.0042,67810.0
2016-06-16 09:30:00,112.85,113.47,112.56,112.62,20389.0,104.3018,104.8748,104.0338,104.0892,20389.0
2016-06-16 09:40:00,112.61,112.93,112.6,112.92,22644.0,104.08,104.3758,104.0707,104.3665,22644.0
2016-06-16 09:50:00,112.92,112.92,112.47,112.53,4849.0,104.3665,104.3665,103.9506,104.0061,4849.0
2016-06-16 10:00:00,112.53,112.55,112.27,112.31,16086.0,104.0061,104.0245,103.7657,103.8027,16086.0
2016-06-16 10:10:00,112.31,112.49,112.21,112.26,14659.0,103.8027,103.9691,103.7103,103.7565,14659.0
2016-06-16 10:20:00,112.23,112.63,112.16,112.59,16566.0,103.7288,104.0985,103.6641,104.0615,16566.0
2016-06-16 10:30:00,112.59,112.67,112.42,112.52,11080.0,104.0615,104.1354,103.9044,103.9968,11080.0
2016-06-16 10:40:00,112.62,112.77,112.52,112.77,6030.0,104.0892,104.2279,103.9968,104.2279,6030.0
2016-06-16 10:50:00,112.71,112.96,112.71,112.96,6600.0,104.1724,104.4035,104.1724,104.4035,6600.0
2016-06-16 11:00:00,112.93,113.13,112.76,113.13,32679.0,104.3758,104.5606,104.2186,104.5606,32679.0
2016-06-16 11:10:00,113.14,113.4,113.05,113.05,14203.0,104.5698,104.8102,104.4867,104.4867,14203.0
2016-06-16 11:20:00,113.09,113.44,113.03,113.36,10998.0,104.5236,104.8471,104.4682,104.7732,10998.0
2016-06-16 11:30:00,113.4,113.44,113.19,113.32,10756.0,104.8102,104.8471,104.6161,104.7362,10756.0
2016-06-16 11:40:00,113.22,113.22,112.9,113.02,11491.0,104.6438,104.6438,104.348,104.4589,11491.0
2016-06-16 11:50:00,113.04,113.22,112.92,113.03,9053.0,104.4774,104.6438,104.3665,104.4682,9053.0
2016-06-16 12:00:00,113.02,113.12,112.92,113.03,6824.0,104.4589,104.5514,104.3665,104.4682,6824.0
2016-06-16 12:10:00,113.08,113.33,112.91,113.3,4500.0,104.5144,104.7455,104.3573,104.7177,4500.0
2016-06-16 12:20:00,113.33,113.8,113.33,113.61,7746.0,104.7455,105.1799,104.7455,105.0042,7746.0
2016-06-16 12:30:00,113.67,114.11,113.6,114.11,19049.0,105.0597,105.4664,104.995,105.4664,19049.0
2016-06-16 12:40:00,114.04,114.32,113.93,114.07,6240.0,105.4017,105.6605,105.3,105.4294,6240.0
2016-06-16 12:50:00,114.05,114.11,113.99,114.07,7400.0,105.4109,105.4664,105.3555,105.4294,7400.0
2016-06-16 13:00:00,114.08,114.34,114.02,114.16,11350.0,105.4386,105.6789,105.3832,105.5126,11350.0
2016-06-16 13:10:00,114.17,114.35,113.97,114.12,44168.0,105.5218,105.6882,105.337,105.4756,44168.0
2016-06-16 13:20:00,114.15,114.19,113.77,113.77,12440.0,105.5033,105.5403,105.1521,105.1521,12440.0
2016-06-16 13:30:00,113.78,113.88,113.72,113.77,5500.0,105.1614,105.2538,105.1059,105.1521,5500.0
2016-06-16 13:40:00,113.77,113.85,113.58,113.68,3750.0,105.1521,105.2261,104.9765,105.0689,3750.0
2016-06-16 13:50:00,113.72,113.78,113.59,113.64,3600.0,105.1059,105.1614,104.9858,105.032,3600.0
2016-06-16 14:00:00,113.64,113.81,113.64,113.81,3363.0,105.032,105.1891,105.032,105.1891,3363.0
2016-06-16 14:10:00,113.83,114.19,113.83,114.19,13822.0,105.2076,105.5403,105.2076,105.5403,13822.0
2016-06-16 14:20:00,114.24,114.24,113.96,113.99,11717.0,105.5865,105.5865,105.3277,105.3555,11717.0
2016-06-16 14:30:00,114.01,114.13,113.97,114.07,3805.0,105.3739,105.4849,105.337,105.4294,3805.0
2016-06-16 14:40:00,114.09,114.22,113.91,114.09,10750.0,105.4479,105.568,105.2815,105.4479,10750.0
2016-06-16 14:50:00,114.09,114.37,114.05,114.33,6205.0,105.4479,105.7067,105.4109,105.6697,6205.0
2016-06-16 15:00:00,114.33,114.41,114.05,114.13,10351.0,105.6697,105.7436,105.4109,105.4849,10351.0
2016-06-16 15:10:00,114.12,114.19,114.0,114.02,38178.0,105.4756,105.5403,105.3647,105.3832,38178.0
2016-06-16 15:20:00,114.01,114.39,113.98,114.2,20305.0,105.3739,105.7252,105.3462,105.5496,20305.0
2016-06-16 15:30:00,114.19,114.24,113.99,114.06,35350.0,105.5403,105.5865,105.3555,105.4202,35350.0
2016-06-16 15:40:00,114.03,114.48,114.03,114.2,58248.0,105.3924,105.8083,105.3924,105.5496,58248.0
2016-06-16 15:50:00,114.18,114.26,113.99,114.07,108733.0,105.5311,105.605,105.3555,105.4294,108733.0
2016-06-17 09:30:00,113.86,113.87,113.11,113.26,81329.0,105.2353,105.2445,104.5421,104.6808,81329.0
2016-06-17 09:40:00,113.13,113.73,113.08,113.32,7510.0,104.5606,105.1152,104.5144,104.7362,7510.0
2016-06-17 09:50:00,113.34,113.63,113.22,113.29,9622.0,104.7547,105.0227,104.6438,104.7085,9622.0
2016-06-17 10:00:00,113.33,113.43,113.12,113.42,7000.0,104.7455,104.8379,104.5514,104.8286,7000.0
2016-06-17 10:10:00,113.57,114.09,113.56,114.03,4845.0,104.9673,105.4479,104.958,105.3924,4845.0
2016-06-17 10:20:00,114.03,114.16,113.8,113.9,10100.0,105.3924,105.5126,105.1799,105.2723,10100.0
2016-06-17 10:30:00,113.82,113.89,113.56,113.89,4458.0,105.1983,105.263,104.958,105.263,4458.0
2016-06-17 10:40:00,113.89,114.23,113.89,114.14,6000.0,105.263,105.5773,105.263,105.4941,6000.0
2016-06-17 10:50:00,114.15,114.16,113.88,114.01,109800.0,105.5033,105.5126,105.2538,105.3739,109800.0
2016-06-17 11:00:00,113.96,113.97,113.52,113.52,19987.0,105.3277,105.337,104.9211,104.9211,19987.0
2016-06-17 11:10:00,113.48,113.59,113.41,113.59,9523.0,104.8841,104.9858,104.8194,104.9858,9523.0
2016-06-17 11:20:00,113.62,113.65,113.42,113.42,4500.0,105.0135,105.0412,104.8286,104.8286,4500.0
2016-06-17 11:30:00,113.37,113.47,113.34,113.42,4700.0,104.7824,104.8748,104.7547,104.8286,4700.0
2016-06-17 11:40:00,113.49,113.75,113.49,113.59,3110.0,104.8933,105.1336,104.8933,104.9858,3110.0
2016-06-17 11:50:00,113.66,113.67,113.46,113.58,4162.0,105.0505,105.0597,104.8656,104.9765,4162.0
2016-06-17 12:00:00,113.61,113.73,113.61,113.7,4350.0,105.0042,105.1152,105.0042,105.0874,4350.0
2016-06-17 12:10:00,113.72,113.74,113.56,113.62,6644.0,105.1059,105.1244,104.958,105.0135,6644.0
2016-06-17 12:20:00,113.62,113.62,113.37,113.52,5006.0,105.0135,105.0135,104.7824,104.9211,5006.0
2016-06-17 12:30:00,113.59,113.66,113.49,113.52,4300.0,104.9858,105.0505,104.8933,104.9211,4300.0
2016-06-17 12:40:00,113.49,113.6,113.44,113.45,4348.0,104.8933,104.995,104.8471,104.8564,4348.0
2016-06-17 12:50:00,113.5,113.62,113.46,113.62,3588.0,104.9026,105.0135,104.8656,105.0135,3588.0
2016-06-17 13:00:00,113.65,113.65,113.44,113.61,9257.0,105.0412,105.0412,104.8471,105.0042,9257.0
2016-06-17 13:10:00,113.61,113.62,113.5,113.62,6150.0,105.0042,105.0135,104.9026,105.0135,6150.0
2016-06-17 13:20:00,113.63,113.78,113.61,113.62,8424.0,105.0227,105.1614,105.0042,105.0135,8424.0
2016-06-17 13:30:00,113.62,113.67,113.54,113.59,4560.0,105.0135,105.0597,104.9395,104.9858,4560.0
2016-06-17 13:40:00,113.59,113.83,113.57,113.82,6351.0,104.9858,105.2076,104.9673,105.1983,6351.0
2016-06-17 13:50:00,113.84,113.97,113.74,113.78,7930.0,105.2168,105.337,105.1244,105.1614,7930.0
2016-06-17 14:00:00,113.79,113.87,113.56,113.65,11410.0,105.1706,105.2445,104.958,105.0412,11410.0
2016-06-17 14:10:00,113.66,113.82,113.63,113.64,10257.0,105.0505,105.1983,105.0227,105.032,10257.0
2016-06-17 14:20:00,113.62,113.75,113.55,113.73,10504.0,105.0135,105.1336,104.9488,105.1152,10504.0
2016-06-17 14:30:00,113.73,113.8,113.64,113.74,9406.0,105.1152,105.1799,105.032,105.1244,9406.0
2016-06-17 14:40:00,113.77,113.89,113.65,113.74,12645.0,105.1521,105.263,105.0412,105.1244,12645.0
2016-06-17 14:50:00,113.81,113.92,113.78,113.88,8988.0,105.1891,105.2908,105.1614,105.2538,8988.0
2016-06-17 15:00:00,113.89,113.96,113.68,113.69,15555.0,105.263,105.3277,105.0689,105.0782,15555.0
2016-06-17 15:10:00,113.68,113.92,113.68,113.87,20384.0,105.0689,105.2908,105.0689,105.2445,20384.0
2016-06-17 15:20:00,113.87,113.94,113.76,113.92,12846.0,105.2445,105.3092,105.1429,105.2908,12846.0
2016-06-17 15:30:00,113.89,114.14,113.74,114.02,20341.0,105.263,105.4941,105.1244,105.3832,20341.0
2016-06-17 15:40:00,114.02,114.1,113.89,114.0,75647.0,105.3832,105.4571,105.263,105.3647,75647.0
2016-06-17 15:50:00,113.99,114.01,113.9,113.97,105182.0,105.3555,105.3739,105.2723,105.337,105182.0
2016-06-20 09:30:00,115.68,116.25,115.57,116.21,20755.0,106.9174,107.4443,106.8158,107.4073,20755.0
2016-06-20 09:40:00,116.13,116.32,115.84,116.15,19688.0,107.3334,107.509,107.0653,107.3518,19688.0
2016-06-20 09:50:00,116.22,116.22,115.31,115.31,28614.0,107.4165,107.4165,106.5755,106.5755,28614.0
2016-06-20 10:00:00,115.41,115.49,115.0,115.06,59869.0,106.6679,106.7418,106.289,106.3444,59869.0
2016-06-20 10:10:00,115.0,115.19,114.91,114.95,33470.0,106.289,106.4646,106.2058,106.2427,33470.0
2016-06-20 10:20:00,114.97,115.19,114.84,115.19,13232.0,106.2612,106.4646,106.1411,106.4646,13232.0
2016-06-20 10:30:00,115.19,115.19,114.85,114.87,35987.0,106.4646,106.4646,106.1503,106.1688,35987.0
2016-06-20 10:40:00,114.9,115.36,114.83,115.34,9111.0,106.1965,106.6217,106.1318,106.6032,9111.0
2016-06-20 10:50:00,115.39,115.74,115.39,115.42,12754.0,106.6494,106.9729,106.6494,106.6771,12754.0
2016-06-20 11:00:00,115.39,115.86,115.39,115.82,17401.0,106.6494,107.0838,106.6494,107.0468,17401.0
2016-06-20 11:10:00,115.78,115.78,115.52,115.56,6418.0,107.0099,107.0099,106.7696,106.8065,6418.0
2016-06-20 11:20:00,115.58,115.75,115.33,115.33,53980.0,106.825,106.9821,106.594,106.594,53980.0
2016-06-20 11:30:00,115.33,115.35,114.93,114.94,41130.0,106.594,106.6124,106.2243,106.2335,41130.0
2016-06-20 11:40:00,114.98,115.07,114.83,114.86,5997.0,106.2705,106.3537,106.1318,106.1596,5997.0
2016-06-20 11:50:00,114.86,115.23,114.84,115.15,6827.0,106.1596,106.5015,106.1411,106.4276,6827.0
2016-06-20 12:00:00,115.19,115.19,114.9,115.06,5450.0,106.4646,106.4646,106.1965,106.3444,5450.0
2016-06-20 12:10:00,115.01,115.02,114.88,114.94,6628.0,106.2982,106.3074,106.178,106.2335,6628.0
2016-06-20 12:20:00,115.02,115.02,114.72,114.84,10866.0,106.3074,106.3074,106.0302,106.1411,10866.0
2016-06-20 12:30:00,114.87,114.97,114.76,114.8,9627.0,106.1688,106.2612,106.0671,106.1041,9627.0
2016-06-20 12:40:00,114.87,115.02,114.73,114.96,8661.0,106.1688,106.3074,106.0394,106.252,8661.0
2016-06-20 12:50:00,114.92,115.27,114.92,115.22,15826.0,106.215,106.5385,106.215,106.4923,15826.0
2016-06-20 13:00:00,115.25,115.48,115.25,115.47,5620.0,106.52,106.7326,106.52,106.7234,5620.0
2016-06-20 13:10:00,115.44,115.44,115.25,115.33,7159.0,106.6956,106.6956,106.52,106.594,7159.0
2016-06-20 13:20:00,115.37,115.59,115.27,115.43,17975.0,106.6309,106.8343,106.5385,106.6864,17975.0
2016-06-20 13:30:00,115.44,115.55,115.4,115.5,8896.0,106.6956,106.7973,106.6587,106.7511,8896.0
2016-06-20 13:40:00,115.45,115.55,115.42,115.52,7086.0,106.7049,106.7973,106.6771,106.7696,7086.0
2016-06-20 13:50:00,115.57,115.59,115.5,115.59,9236.0,106.8158,106.8343,106.7511,106.8343,9236.0
2016-06-20 14:00:00,115.56,115.7,115.47,115.5,14105.0,106.8065,106.9359,106.7234,106.7511,14105.0
2016-06-20 14:10:00,115.5,115.54,115.43,115.5,54462.0,106.7511,106.788,106.6864,106.7511,54462.0
2016-06-20 14:20:00,115.5,115.55,115.35,115.36,11208.0,106.7511,106.7973,106.6124,106.6217,11208.0
2016-06-20 14:30:00,115.33,115.45,115.29,115.33,13332.0,106.594,106.7049,106.557,106.594,13332.0
2016-06-20 14:40:00,115.3,115.67,115.3,115.67,35871.0,106.5662,106.9082,106.5662,106.9082,35871.0
2016-06-20 14:50:00,115.63,115.8,115.57,115.8,26875.0,106.8712,107.0284,106.8158,107.0284,26875.0
2016-06-20 15:00:00,115.83,115.86,115.45,115.52,13021.0,107.0561,107.0838,106.7049,106.7696,13021.0
2016-06-20 15:10:00,115.51,115.51,115.28,115.32,17343.0,106.7603,106.7603,106.5477,106.5847,17343.0
2016-06-20 15:20:00,115.36,115.41,115.26,115.34,27509.0,106.6217,106.6679,106.5293,106.6032,27509.0
2016-06-20 15:30:00,115.33,115.48,115.25,115.43,38691.0,106.594,106.7326,106.52,106.6864,38691.0
2016-06-20 15:40:00,115.44,115.5,115.15,115.17,34123.0,106.6956,106.7511,106.4276,106.4461,34123.0
2016-06-20 15:50:00,115.18,115.29,115.07,115.23,64916.0,106.4553,106.557,106.3537,106.5015,64916.0
2016-06-21 09:30:00,115.37,115.82,115.23,115.33,9297.0,106.6309,107.0468,106.5015,106.594,9297.0
2016-06-21 09:40:00,115.44,115.66,115.27,115.52,11025.0,106.6956,106.899,106.5385,106.7696,11025.0
2016-06-21 09:50:00,115.5,115.75,115.4,115.69,16636.0,106.7511,106.9821,106.6587,106.9267,16636.0
2016-06-21 10:00:00,115.62,115.66,115.43,115.54,7427.0,106.862,106.899,106.6864,106.788,7427.0
2016-06-21 10:10:00,115.59,115.96,115.59,115.8,12663.0,106.8343,107.1762,106.8343,107.0284,12663.0
2016-06-21 10:20:00,115.79,116.09,115.59,115.96,17834.0,107.0191,107.2964,106.8343,107.1762,17834.0
2016-06-21 10:30:00,115.96,116.17,115.95,115.95,9611.0,107.1762,107.3703,107.167,107.167,9611.0
2016-06-21 10:40:00,116.0,116.1,115.85,115.98,10333.0,107.2132,107.3056,107.0746,107.1947,10333.0
2016-06-21 10:50:00,115.94,116.2,115.94,116.06,9895.0,107.1578,107.3981,107.1578,107.2687,9895.0
2016-06-21 11:00:00,115.93,116.22,115.92,116.05,12203.0,107.1485,107.4165,107.1393,107.2594,12203.0
2016-06-21 11:10:00,116.05,116.23,115.97,116.05,8128.0,107.2594,107.4258,107.1855,107.2594,8128.0
2016-06-21 11:20:00,116.04,116.11,115.84,115.84,6166.0,107.2502,107.3149,107.0653,107.0653,6166.0
2016-06-21 11:30:00,115.79,115.85,115.7,115.77,13579.0,107.0191,107.0746,106.9359,107.0006,13579.0
2016-06-21 11:40:00,115.81,115.96,115.8,115.86,7670.0,107.0376,107.1762,107.0284,107.0838,7670.0
2016-06-21 11:50:00,115.83,116.01,115.77,115.91,13412.0,107.0561,107.2224,107.0006,107.13,13412.0
2016-06-21 12:00:00,115.91,116.0,115.84,115.94,9841.0,107.13,107.2132,107.0653,107.1578,9841.0
2016-06-21 12:10:00,115.92,116.07,115.89,116.02,17582.0,107.1393,107.2779,107.1115,107.2317,17582.0
2016-06-21 12:20:00,116.03,116.39,116.03,116.36,37477.0,107.2409,107.5737,107.2409,107.5459,37477.0
2016-06-21 12:30:00,116.39,116.42,115.98,115.98,39625.0,107.5737,107.6014,107.1947,107.1947,39625.0
2016-06-21 12:40:00,115.98,116.21,115.94,116.01,18449.0,107.1947,107.4073,107.1578,107.2224,18449.0
2016-06-21 12:50:00,116.0,116.01,115.89,115.91,9012.0,107.2132,107.2224,107.1115,107.13,9012.0
2016-06-21 13:00:00,115.94,116.22,115.82,116.22,17318.0,107.1578,107.4165,107.0468,107.4165,17318.0
2016-06-21 13:10:00,116.21,116.38,116.13,116.3,40473.0,107.4073,107.5644,107.3334,107.4905,40473.0
2016-06-21 13:20:00,116.31,116.42,116.0,116.14,20750.0,107.4997,107.6014,107.2132,107.3426,20750.0
2016-06-21 13:30:00,116.14,116.25,116.12,116.16,13745.0,107.3426,107.4443,107.3241,107.3611,13745.0
2016-06-21 13:40:00,116.16,116.23,115.97,116.11,9458.0,107.3611,107.4258,107.1855,107.3149,9458.0
2016-06-21 13:50:00,116.1,116.41,116.05,116.27,11332.0,107.3056,107.5921,107.2594,107.4628,11332.0
2016-06-21 14:00:00,116.28,116.33,116.14,116.29,7489.0,107.472,107.5182,107.3426,107.4812,7489.0
2016-06-21 14:10:00,116.3,116.35,116.22,116.35,7064.0,107.4905,107.5367,107.4165,107.5367,7064.0
2016-06-21 14:20:00,116.33,116.41,116.27,116.32,9735.0,107.5182,107.5921,107.4628,107.509,9735.0
2016-06-21 14:30:00,116.32,116.42,116.3,116.34,13309.0,107.509,107.6014,107.4905,107.5275,13309.0
2016-06-21 14:40:00,116.31,116.43,116.18,116.37,11988.0,107.4997,107.6106,107.3796,107.5552,11988.0
2016-06-21 14:50:00,116.36,116.42,116.31,116.34,9670.0,107.5459,107.6014,107.4997,107.5275,9670.0
2016-06-21 15:00:00,116.34,116.37,116.2,116.26,15522.0,107.5275,107.5552,107.3981,107.4535,15522.0
2016-06-21 15:10:00,116.24,116.35,116.22,116.32,19775.0,107.435,107.5367,107.4165,107.509,19775.0
2016-06-21 15:20:00,116.31,116.53,116.21,116.43,57320.0,107.4997,107.7031,107.4073,107.6106,57320.0
2016-06-21 15:30:00,116.44,116.53,116.37,116.47,33919.0,107.6199,107.7031,107.5552,107.6476,33919.0
2016-06-21 15:40:00,116.47,116.47,116.12,116.3,29439.0,107.6476,107.6476,107.3241,107.4905,29439.0
2016-06-21 15:50:00,116.31,116.35,116.12,116.17,58535.0,107.4997,107.5367,107.3241,107.3703,58535.0
2016-06-22 09:30:00,116.24,116.36,115.69,115.75,13111.0,107.435,107.5459,106.9267,106.9821,13111.0
2016-06-22 09:40:00,115.84,115.96,115.57,115.93,9767.0,107.0653,107.1762,106.8158,107.1485,9767.0
2016-06-22 09:50:00,115.88,116.11,115.54,115.85,30710.0,107.1023,107.3149,106.788,107.0746,30710.0
2016-06-22 10:00:00,115.6,115.79,115.41,115.73,15092.0,106.8435,107.0191,106.6679,106.9637,15092.0
2016-06-22 10:10:00,115.78,115.86,115.57,115.8,9837.0,107.0099,107.0838,106.8158,107.0284,9837.0
2016-06-22 10:20:00,115.76,116.19,115.7,116.1,21098.0,106.9914,107.3888,106.9359,107.3056,21098.0
2016-06-22 10:30:00,115.94,116.23,115.87,115.98,9321.0,107.1578,107.4258,107.0931,107.1947,9321.0
2016-06-22 10:40:00,115.92,116.22,115.91,116.04,5700.0,107.1393,107.4165,107.13,107.2502,5700.0
2016-06-22 10:50:00,116.04,116.21,115.91,116.18,7303.0,107.2502,107.4073,107.13,107.3796,7303.0
2016-06-22 11:00:00,116.03,116.3,116.02,116.26,30868.0,107.2409,107.4905,107.2317,107.4535,30868.0
2016-06-22 11:10:00,116.26,116.53,116.24,116.53,11830.0,107.4535,107.7031,107.435,107.7031,11830.0
2016-06-22 11:20:00,116.57,116.57,116.26,116.28,6974.0,107.74,107.74,107.4535,107.472,6974.0
2016-06-22 11:30:00,116.26,116.29,115.94,116.25,15726.0,107.4535,107.4812,107.1578,107.4443,15726.0
2016-06-22 11:40:00,116.17,116.33,116.14,116.26,6409.0,107.3703,107.5182,107.3426,107.4535,6409.0
2016-06-22 11:50:00,116.33,116.49,116.19,116.49,12086.0,107.5182,107.6661,107.3888,107.6661,12086.0
2016-06-22 12:00:00,116.45,116.47,116.15,116.21,12436.0,107.6291,107.6476,107.3518,107.4073,12436.0
2016-06-22 12:10:00,116.17,116.29,116.06,116.09,4707.0,107.3703,107.4812,107.2687,107.2964,4707.0
2016-06-22 12:20:00,116.09,116.12,115.89,116.0,7342.0,107.2964,107.3241,107.1115,107.2132,7342.0
2016-06-22 12:30:00,116.0,116.12,115.94,116.01,5829.0,107.2132,107.3241,107.1578,107.2224,5829.0
2016-06-22 12:40:00,115.99,116.09,115.95,116.09,6715.0,107.204,107.2964,107.167,107.2964,6715.0
2016-06-22 12:50:00,116.05,116.13,116.03,116.06,4000.0,107.2594,107.3334,107.2409,107.2687,4000.0
2016-06-22 13:00:00,115.99,116.01,115.71,115.73,7172.0,107.204,107.2224,106.9452,106.9637,7172.0
2016-06-22 13:10:00,115.69,115.76,115.61,115.66,6300.0,106.9267,106.9914,106.8527,106.899,6300.0
2016-06-22 13:20:00,115.65,115.73,115.52,115.73,5898.0,106.8897,106.9637,106.7696,106.9637,5898.0
2016-06-22 13:30:00,115.68,115.8,115.62,115.8,4521.0,106.9174,107.0284,106.862,107.0284,4521.0
2016-06-22 13:40:00,115.79,115.86,115.72,115.73,3827.0,107.0191,107.0838,106.9544,106.9637,3827.0
2016-06-22 13:50:00,115.7,115.79,115.7,115.74,3400.0,106.9359,107.0191,106.9359,106.9729,3400.0
2016-06-22 14:00:00,115.65,115.79,115.61,115.68,5764.0,106.8897,107.0191,106.8527,106.9174,5764.0
2016-06-22 14:10:00,115.65,115.69,115.57,115.62,3119.0,106.8897,106.9267,106.8158,106.862,3119.0
2016-06-22 14:20:00,115.53,115.73,115.46,115.62,4861.0,106.7788,106.9637,106.7141,106.862,4861.0
2016-06-22 14:30:00,115.61,115.69,115.54,115.69,9488.0,106.8527,106.9267,106.788,106.9267,9488.0
2016-06-22 14:40:00,115.66,115.7,115.56,115.67,7871.0,106.899,106.9359,106.8065,106.9082,7871.0
2016-06-22 14:50:00,115.66,115.9,115.66,115.86,8010.0,106.899,107.1208,106.899,107.0838,8010.0
2016-06-22 15:00:00,115.85,116.09,115.85,115.93,12720.0,107.0746,107.2964,107.0746,107.1485,12720.0
2016-06-22 15:10:00,115.9,116.1,115.89,116.0,11911.0,107.1208,107.3056,107.1115,107.2132,11911.0
2016-06-22 15:20:00,115.97,115.98,115.77,115.8,8122.0,107.1855,107.1947,107.0006,107.0284,8122.0
2016-06-22 15:30:00,115.82,115.9,115.76,115.83,16576.0,107.0468,107.1208,106.9914,107.0561,16576.0
2016-06-22 15:40:00,115.84,115.9,115.74,115.84,17924.0,107.0653,107.1208,106.9729,107.0653,17924.0
2016-06-22 15:50:00,115.8,115.87,115.71,115.79,35955.0,107.0284,107.0931,106.9452,107.0191,35955.0
2016-06-23 09:30:00,117.0,117.74,116.86,117.4,11752.0,108.1375,108.8214,108.0081,108.5072,11752.0
2016-06-23 09:40:00,117.47,117.98,117.3,117.73,42829.0,108.5719,109.0432,108.4147,108.8122,42829.0
2016-06-23 09:50:00,117.79,117.85,117.39,117.6,10312.0,108.8676,108.9231,108.4979,108.692,10312.0
2016-06-23 10:00:00,117.64,117.8,117.5,117.74,17226.0,108.729,108.8769,108.5996,108.8214,17226.0
2016-06-23 10:10:00,117.75,117.98,117.52,117.53,11866.0,108.8306,109.0432,108.6181,108.6273,11866.0
2016-06-23 10:20:00,117.55,117.98,117.54,117.89,16895.0,108.6458,109.0432,108.6366,108.96,16895.0
2016-06-23 10:30:00,117.79,118.0,117.67,117.96,16870.0,108.8676,109.0617,108.7567,109.0247,16870.0
2016-06-23 10:40:00,117.92,118.1,117.84,117.92,19151.0,108.9878,109.1541,108.9138,108.9878,19151.0
2016-06-23 10:50:00,117.97,118.11,117.84,117.95,19714.0,109.034,109.1634,108.9138,109.0155,19714.0
2016-06-23 11:00:00,117.95,118.05,117.88,117.92,10600.0,109.0155,109.1079,108.9508,108.9878,10600.0
2016-06-23 11:10:00,117.95,118.11,117.9,118.05,9474.0,109.0155,109.1634,108.9693,109.1079,9474.0
2016-06-23 11:20:00,118.04,118.08,117.84,118.08,9187.0,109.0987,109.1356,108.9138,109.1356,9187.0
2016-06-23 11:30:00,118.02,118.1,117.95,117.97,9500.0,109.0802,109.1541,109.0155,109.034,9500.0
2016-06-23 11:40:00,117.98,118.03,117.9,118.01,13056.0,109.0432,109.0894,108.9693,109.071,13056.0
2016-06-23 11:50:00,118.03,118.13,117.89,117.94,8036.0,109.0894,109.1819,108.96,109.0063,8036.0
2016-06-23 12:00:00,117.97,118.08,117.77,118.0,6507.0,109.034,109.1356,108.8491,109.0617,6507.0
2016-06-23 12:10:00,118.04,118.05,117.9,117.94,7545.0,109.0987,109.1079,108.9693,109.0063,7545.0
2016-06-23 12:20:00,117.96,118.12,117.92,118.04,11221.0,109.0247,109.1726,108.9878,109.0987,11221.0
2016-06-23 12:30:00,118.04,118.13,118.0,118.02,6881.0,109.0987,109.1819,109.0617,109.0802,6881.0
2016-06-23 12:40:00,118.02,118.13,117.78,117.88,7829.0,109.0802,109.1819,108.8584,108.9508,7829.0
2016-06-23 12:50:00,117.94,118.1,117.9,118.06,8825.0,109.0063,109.1541,108.9693,109.1172,8825.0
2016-06-23 13:00:00,118.06,118.18,118.04,118.16,4149.0,109.1172,109.2281,109.0987,109.2096,4149.0
2016-06-23 13:10:00,118.19,118.35,118.12,118.34,6045.0,109.2373,109.3852,109.1726,109.376,6045.0
2016-06-23 13:20:00,118.34,118.43,118.33,118.38,6575.0,109.376,109.4591,109.3667,109.4129,6575.0
2016-06-23 13:30:00,118.39,118.41,118.15,118.2,9905.0,109.4222,109.4407,109.2003,109.2466,9905.0
2016-06-23 13:40:00,118.2,118.25,118.12,118.17,5400.0,109.2466,109.2928,109.1726,109.2188,5400.0
2016-06-23 13:50:00,118.14,118.22,118.09,118.16,6600.0,109.1911,109.265,109.1449,109.2096,6600.0
2016-06-23 14:00:00,118.15,118.22,118.11,118.19,5246.0,109.2003,109.265,109.1634,109.2373,5246.0
2016-06-23 14:10:00,118.28,118.41,118.25,118.39,7144.0,109.3205,109.4407,109.2928,109.4222,7144.0
2016-06-23 14:20:00,118.38,118.53,118.35,118.53,6849.0,109.4129,109.5516,109.3852,109.5516,6849.0
2016-06-23 14:30:00,118.52,118.52,118.38,118.43,9088.0,109.5423,109.5423,109.4129,109.4591,9088.0
2016-06-23 14:40:00,118.46,118.63,118.41,118.57,9519.0,109.4869,109.644,109.4407,109.5885,9519.0
2016-06-23 14:50:00,118.53,118.6,118.51,118.53,5875.0,109.5516,109.6163,109.5331,109.5516,5875.0
2016-06-23 15:00:00,118.58,118.7,118.55,118.69,8246.0,109.5978,109.7087,109.57,109.6994,8246.0
2016-06-23 15:10:00,118.68,118.86,118.68,118.76,9048.0,109.6902,109.8566,109.6902,109.7641,9048.0
2016-06-23 15:20:00,118.77,118.84,118.71,118.74,9288.0,109.7734,109.8381,109.7179,109.7457,9288.0
2016-06-23 15:30:00,118.73,118.83,118.63,118.7,17855.0,109.7364,109.8288,109.644,109.7087,17855.0
2016-06-23 15:40:00,118.71,118.87,118.69,118.78,33922.0,109.7179,109.8658,109.6994,109.7826,33922.0
2016-06-23 15:50:00,118.78,119.08,118.78,119.08,52514.0,109.7826,110.0599,109.7826,110.0599,52514.0
2016-06-24 09:30:00,114.12,116.11,114.12,116.11,49258.0,105.4756,107.3149,105.4756,107.3149,49258.0
2016-06-24 09:40:00,115.82,118.07,115.75,118.0,80212.0,107.0468,109.1264,106.9821,109.0617,80212.0
2016-06-24 09:50:00,118.0,118.97,117.77,118.83,57522.0,109.0617,109.9582,108.8491,109.8288,57522.0
2016-06-24 10:00:00,118.83,119.98,118.72,119.55,54442.0,109.8288,110.8917,109.7272,110.4943,54442.0
2016-06-24 10:10:00,119.63,120.12,119.49,119.94,58491.0,110.5682,111.0211,110.4388,110.8548,58491.0
2016-06-24 10:20:00,119.93,121.03,119.59,120.92,83433.0,110.8455,111.8622,110.5313,111.7605,83433.0
2016-06-24 10:30:00,120.92,121.22,120.68,121.02,102057.0,111.7605,112.0378,111.5387,111.8529,102057.0
2016-06-24 10:40:00,121.03,121.03,120.3,120.37,20609.0,111.8622,111.8622,111.1875,111.2522,20609.0
2016-06-24 10:50:00,120.37,120.74,120.26,120.36,43027.0,111.2522,111.5942,111.1505,111.2429,43027.0
2016-06-24 11:00:00,120.32,120.33,119.45,119.85,31536.0,111.206,111.2152,110.4019,110.7716,31536.0
2016-06-24 11:10:00,119.88,119.99,119.46,119.73,36242.0,110.7993,110.901,110.4111,110.6607,36242.0
2016-06-24 11:20:00,119.78,120.0,119.63,119.85,38550.0,110.7069,110.9102,110.5682,110.7716,38550.0
2016-06-24 11:30:00,119.81,119.85,119.55,119.75,21365.0,110.7346,110.7716,110.4943,110.6791,21365.0
2016-06-24 11:40:00,119.74,119.92,119.51,119.77,22223.0,110.6699,110.8363,110.4573,110.6976,22223.0
2016-06-24 11:50:00,119.8,119.87,119.46,119.46,9243.0,110.7254,110.7901,110.4111,110.4111,9243.0
2016-06-24 12:00:00,119.46,119.51,119.08,119.08,15289.0,110.4111,110.4573,110.0599,110.0599,15289.0
2016-06-24 12:10:00,119.08,119.13,118.77,118.96,16057.0,110.0599,110.1061,109.7734,109.949,16057.0
2016-06-24 12:20:00,118.96,119.44,118.83,119.27,19040.0,109.949,110.3926,109.8288,110.2355,19040.0
2016-06-24 12:30:00,119.17,119.27,118.89,118.95,12319.0,110.1431,110.2355,109.8843,109.9397,12319.0
2016-06-24 12:40:00,118.93,119.26,118.93,119.21,17060.0,109.9213,110.2263,109.9213,110.1801,17060.0
2016-06-24 12:50:00,119.19,119.27,118.86,118.9,20471.0,110.1616,110.2355,109.8566,109.8935,20471.0
2016-06-24 13:00:00,118.91,119.02,118.68,118.84,25283.0,109.9028,110.0044,109.6902,109.8381,25283.0
2016-06-24 13:10:00,118.87,119.27,118.85,119.02,14682.0,109.8658,110.2355,109.8473,110.0044,14682.0
2016-06-24 13:20:00,119.0,119.1,118.64,118.86,8543.0,109.986,110.0784,109.6532,109.8566,8543.0
2016-06-24 13:30:00,118.94,119.17,118.79,119.12,10706.0,109.9305,110.1431,109.7919,110.0969,10706.0
2016-06-24 13:40:00,119.07,119.27,118.89,119.09,8520.0,110.0507,110.2355,109.8843,110.0691,8520.0
2016-06-24 13:50:00,119.14,119.19,118.75,118.84,23506.0,110.1154,110.1616,109.7549,109.8381,23506.0
2016-06-24 14:00:00,118.89,119.17,118.82,118.87,16760.0,109.8843,110.1431,109.8196,109.8658,16760.0
2016-06-24 14:10:00,118.9,119.0,118.83,118.88,19150.0,109.8935,109.986,109.8288,109.8751,19150.0
2016-06-24 14:20:00,118.85,118.85,118.57,118.61,13441.0,109.8473,109.8473,109.5885,109.6255,13441.0
2016-06-24 14:30:00,118.57,118.6,118.37,118.53,22199.0,109.5885,109.6163,109.4037,109.5516,22199.0
2016-06-24 14:40:00,118.55,118.55,118.26,118.44,10858.0,109.57,109.57,109.302,109.4684,10858.0
2016-06-24 14:50:00,118.42,119.05,118.42,118.78,27134.0,109.4499,110.0322,109.4499,109.7826,27134.0
2016-06-24 15:00:00,118.74,118.75,118.42,118.51,25088.0,109.7457,109.7549,109.4499,109.5331,25088.0
2016-06-24 15:10:00,118.49,118.49,117.86,117.95,28045.0,109.5146,109.5146,108.9323,109.0155,28045.0
2016-06-24 15:20:00,117.95,118.21,117.88,118.16,36495.0,109.0155,109.2558,108.9508,109.2096,36495.0
2016-06-24 15:30:00,118.1,118.9,118.06,118.54,49787.0,109.1541,109.8935,109.1172,109.5608,49787.0
2016-06-24 15:40:00,118.55,119.15,118.5,119.06,72274.0,109.57,110.1246,109.5238,110.0414,72274.0
2016-06-24 15:50:00,119.07,119.34,118.57,118.59,115291.0,110.0507,110.3002,109.5885,109.607,115291.0
2016-06-27 09:30:00,117.31,117.95,116.7,117.03,42424.0,108.424,109.0155,107.8602,108.1652,42424.0
2016-06-27 09:40:00,116.89,117.16,116.56,116.63,65066.0,108.0358,108.2853,107.7308,107.7955,65066.0
2016-06-27 09:50:00,116.59,116.75,116.34,116.62,14192.0,107.7585,107.9064,107.5275,107.7862,14192.0
2016-06-27 10:00:00,116.68,116.84,115.74,115.9,53893.0,107.8417,107.9896,106.9729,107.1208,53893.0
2016-06-27 10:10:00,115.87,115.9,115.23,115.44,27149.0,107.0931,107.1208,106.5015,106.6956,27149.0
2016-06-27 10:20:00,115.4,115.57,114.99,115.18,48195.0,106.6587,106.8158,106.2797,106.4553,48195.0
2016-06-27 10:30:00,115.17,115.43,114.96,115.11,54931.0,106.4461,106.6864,106.252,106.3906,54931.0
2016-06-27 10:40:00,115.18,115.35,114.65,114.74,50064.0,106.4553,106.6124,105.9655,106.0486,50064.0
2016-06-27 10:50:00,114.63,114.63,114.09,114.09,37023.0,105.947,105.947,105.4479,105.4479,37023.0
2016-06-27 11:00:00,114.08,114.1,113.76,114.08,32361.0,105.4386,105.4571,105.1429,105.4386,32361.0
2016-06-27 11:10:00,114.05,114.05,113.41,113.43,43974.0,105.4109,105.4109,104.8194,104.8379,43974.0
2016-06-27 11:20:00,113.41,113.87,113.26,113.86,14182.0,104.8194,105.2445,104.6808,105.2353,14182.0
2016-06-27 11:30:00,113.9,114.47,113.86,114.47,19331.0,105.2723,105.7991,105.2353,105.7991,19331.0
2016-06-27 11:40:00,114.42,114.84,114.37,114.62,35044.0,105.7529,106.1411,105.7067,105.9377,35044.0
2016-06-27 11:50:00,114.54,114.7,114.18,114.21,23610.0,105.8638,106.0117,105.5311,105.5588,23610.0
2016-06-27 12:00:00,114.32,114.34,114.15,114.21,8851.0,105.6605,105.6789,105.5033,105.5588,8851.0
2016-06-27 12:10:00,114.19,114.27,114.11,114.13,19062.0,105.5403,105.6143,105.4664,105.4849,19062.0
2016-06-27 12:20:00,114.17,114.53,114.15,114.49,11974.0,105.5218,105.8546,105.5033,105.8176,11974.0
2016-06-27 12:30:00,114.52,114.63,114.22,114.22,12756.0,105.8453,105.947,105.568,105.568,12756.0
2016-06-27 12:40:00,114.2,114.25,113.85,113.89,16044.0,105.5496,105.5958,105.2261,105.263,16044.0
2016-06-27 12:50:00,113.86,114.09,113.83,114.0,8406.0,105.2353,105.4479,105.2076,105.3647,8406.0
2016-06-27 13:00:00,113.99,114.11,113.87,113.92,13243.0,105.3555,105.4664,105.2445,105.2908,13243.0
2016-06-27 13:10:00,113.88,114.19,113.77,114.17,19331.0,105.2538,105.5403,105.1521,105.5218,19331.0
2016-06-27 13:20:00,114.13,114.19,113.99,114.11,12515.0,105.4849,105.5403,105.3555,105.4664,12515.0
2016-06-27 13:30:00,114.16,114.28,114.02,114.14,8787.0,105.5126,105.6235,105.3832,105.4941,8787.0
2016-06-27 13:40:00,114.08,114.15,113.87,114.02,20271.0,105.4386,105.5033,105.2445,105.3832,20271.0
2016-06-27 13:50:00,114.0,114.15,113.93,114.08,10522.0,105.3647,105.5033,105.3,105.4386,10522.0
2016-06-27 14:00:00,113.99,114.06,113.81,113.88,25759.0,105.3555,105.4202,105.1891,105.2538,25759.0
2016-06-27 14:10:00,113.86,113.94,113.66,113.69,37839.0,105.2353,105.3092,105.0505,105.0782,37839.0
2016-06-27 14:20:00,113.69,113.84,113.66,113.84,5508.0,105.0782,105.2168,105.0505,105.2168,5508.0
2016-06-27 14:30:00,113.9,114.03,113.73,113.85,22488.0,105.2723,105.3924,105.1152,105.2261,22488.0
2016-06-27 14:40:00,113.9,113.91,113.64,113.72,13035.0,105.2723,105.2815,105.032,105.1059,13035.0
2016-06-27 14:50:00,113.73,113.79,113.44,113.5,14356.0,105.1152,105.1706,104.8471,104.9026,14356.0
2016-06-27 15:00:00,113.52,113.8,113.51,113.54,14690.0,104.9211,105.1799,104.9118,104.9395,14690.0
2016-06-27 15:10:00,113.49,113.68,113.42,113.6,20292.0,104.8933,105.0689,104.8286,104.995,20292.0
2016-06-27 15:20:00,113.6,113.61,113.29,113.5,19835.0,104.995,105.0042,104.7085,104.9026,19835.0
2016-06-27 15:30:00,113.51,114.02,113.4,114.02,29909.0,104.9118,105.3832,104.8102,105.3832,29909.0
2016-06-27 15:40:00,114.0,114.07,113.89,114.02,36902.0,105.3647,105.4294,105.263,105.3832,36902.0
2016-06-27 15:50:00,114.05,114.05,113.74,113.83,67937.0,105.4109,105.4109,105.1244,105.2076,67937.0
2016-06-28 09:30:00,114.9,115.51,114.75,115.51,55281.0,106.1965,106.7603,106.0579,106.7603,55281.0
2016-06-28 09:40:00,115.41,115.8,115.26,115.34,35106.0,106.6679,107.0284,106.5293,106.6032,35106.0
2016-06-28 09:50:00,115.38,115.38,114.95,115.11,31632.0,106.6402,106.6402,106.2427,106.3906,31632.0
2016-06-28 10:00:00,115.17,115.26,114.88,115.03,20354.0,106.4461,106.5293,106.178,106.3167,20354.0
2016-06-28 10:10:00,115.03,115.23,115.0,115.17,14583.0,106.3167,106.5015,106.289,106.4461,14583.0
2016-06-28 10:20:00,115.07,115.2,114.9,115.2,23050.0,106.3537,106.4738,106.1965,106.4738,23050.0
2016-06-28 10:30:00,115.21,115.26,114.94,115.07,20884.0,106.483,106.5293,106.2335,106.3537,20884.0
2016-06-28 10:40:00,115.06,115.33,114.96,115.17,24656.0,106.3444,106.594,106.252,106.4461,24656.0
2016-06-28 10:50:00,115.14,115.31,114.95,114.98,30907.0,106.4183,106.5755,106.2427,106.2705,30907.0
2016-06-28 11:00:00,115.03,115.07,114.76,114.76,18771.0,106.3167,106.3537,106.0671,106.0671,18771.0
2016-06-28 11:10:00,114.73,115.02,114.68,114.85,13718.0,106.0394,106.3074,105.9932,106.1503,13718.0
2016-06-28 11:20:00,114.76,114.93,114.73,114.73,17956.0,106.0671,106.2243,106.0394,106.0394,17956.0
2016-06-28 11:30:00,114.8,114.92,114.68,114.73,11364.0,106.1041,106.215,105.9932,106.0394,11364.0
2016-06-28 11:40:00,114.76,115.0,114.71,114.93,11837.0,106.0671,106.289,106.0209,106.2243,11837.0
2016-06-28 11:50:00,115.0,115.0,114.89,115.0,8750.0,106.289,106.289,106.1873,106.289,8750.0
2016-06-28 12:00:00,115.0,115.03,114.89,114.89,12685.0,106.289,106.3167,106.1873,106.1873,12685.0
2016-06-28 12:10:00,114.88,114.88,114.71,114.76,19907.0,106.178,106.178,106.0209,106.0671,19907.0
2016-06-28 12:20:00,114.71,114.78,114.52,114.59,15110.0,106.0209,106.0856,105.8453,105.91,15110.0
2016-06-28 12:30:00,114.61,114.78,114.54,114.78,7323.0,105.9285,106.0856,105.8638,106.0856,7323.0
2016-06-28 12:40:00,114.83,114.94,114.66,114.67,4661.0,106.1318,106.2335,105.9747,105.984,4661.0
2016-06-28 12:50:00,114.62,114.88,114.6,114.87,4820.0,105.9377,106.178,105.9193,106.1688,4820.0
2016-06-28 13:00:00,114.87,114.88,114.71,114.78,10108.0,106.1688,106.178,106.0209,106.0856,10108.0
2016-06-28 13:10:00,114.8,115.08,114.73,114.73,7278.0,106.1041,106.3629,106.0394,106.0394,7278.0
2016-06-28 13:20:00,114.72,114.93,114.67,114.67,10136.0,106.0302,106.2243,105.984,105.984,10136.0
2016-06-28 13:30:00,114.71,114.85,114.57,114.71,6647.0,106.0209,106.1503,105.8915,106.0209,6647.0
2016-06-28 13:40:00,114.81,114.85,114.51,114.57,7830.0,106.1133,106.1503,105.8361,105.8915,7830.0
2016-06-28 13:50:00,114.53,114.74,114.49,114.69,8600.0,105.8546,106.0486,105.8176,106.0024,8600.0
2016-06-28 14:00:00,114.71,114.73,114.47,114.53,9342.0,106.0209,106.0394,105.7991,105.8546,9342.0
2016-06-28 14:10:00,114.53,114.7,114.5,114.68,12768.0,105.8546,106.0117,105.8268,105.9932,12768.0
2016-06-28 14:20:00,114.73,114.74,114.64,114.67,4784.0,106.0394,106.0486,105.9562,105.984,4784.0
2016-06-28 14:30:00,114.69,114.98,114.65,114.91,7912.0,106.0024,106.2705,105.9655,106.2058,7912.0
2016-06-28 14:40:00,114.88,115.05,114.86,114.96,9100.0,106.178,106.3352,106.1596,106.252,9100.0
2016-06-28 14:50:00,114.98,115.41,114.98,115.32,13664.0,106.2705,106.6679,106.2705,106.5847,13664.0
2016-06-28 15:00:00,115.31,115.55,115.27,115.46,15344.0,106.5755,106.7973,106.5385,106.7141,15344.0
2016-06-28 15:10:00,115.52,115.73,115.39,115.39,12757.0,106.7696,106.9637,106.6494,106.6494,12757.0
2016-06-28 15:20:00,115.28,115.38,114.94,115.1,15825.0,106.5477,106.6402,106.2335,106.3814,15825.0
2016-06-28 15:30:00,115.11,115.31,115.03,115.23,19491.0,106.3906,106.5755,106.3167,106.5015,19491.0
2016-06-28 15:40:00,115.29,115.5,115.29,115.5,24058.0,106.557,106.7511,106.557,106.7511,24058.0
2016-06-28 15:50:00,115.46,115.61,115.34,115.6,44451.0,106.7141,106.8527,106.6032,106.8435,44451.0
2016-06-29 09:30:00,116.2,117.82,116.2,117.75,21531.0,107.3981,108.8953,107.3981,108.8306,21531.0
2016-06-29 09:40:00,117.78,118.05,117.66,117.9,12365.0,108.8584,109.1079,108.7475,108.9693,12365.0
2016-06-29 09:50:00,117.96,118.1,117.6,117.62,17292.0,109.0247,109.1541,108.692,108.7105,17292.0
2016-06-29 10:00:00,117.56,117.59,117.18,117.39,21012.0,108.655,108.6828,108.3038,108.4979,21012.0
2016-06-29 10:10:00,117.39,118.05,117.39,117.88,6705.0,108.4979,109.1079,108.4979,108.9508,6705.0
2016-06-29 10:20:00,117.81,118.13,117.76,118.04,7141.0,108.8861,109.1819,108.8399,109.0987,7141.0
2016-06-29 10:30:00,118.04,118.28,117.99,117.99,7504.0,109.0987,109.3205,109.0525,109.0525,7504.0
2016-06-29 10:40:00,118.09,118.24,117.84,118.19,8884.0,109.1449,109.2835,108.9138,109.2373,8884.0
2016-06-29 10:50:00,118.07,118.1,117.97,118.03,5792.0,109.1264,109.1541,109.034,109.0894,5792.0
2016-06-29 11:00:00,118.03,118.06,117.74,117.75,24991.0,109.0894,109.1172,108.8214,108.8306,24991.0
2016-06-29 11:10:00,117.75,118.0,117.74,117.97,13203.0,108.8306,109.0617,108.8214,109.034,13203.0
2016-06-29 11:20:00,117.98,118.04,117.73,118.02,17076.0,109.0432,109.0987,108.8122,109.0802,17076.0
2016-06-29 11:30:00,118.04,118.23,117.9,117.98,14311.0,109.0987,109.2743,108.9693,109.0432,14311.0
2016-06-29 11:40:00,118.12,118.19,117.96,118.12,5800.0,109.1726,109.2373,109.0247,109.1726,5800.0
2016-06-29 11:50:00,118.15,118.52,118.15,118.36,9648.0,109.2003,109.5423,109.2003,109.3944,9648.0
2016-06-29 12:00:00,118.29,118.32,118.14,118.24,8575.0,109.3297,109.3575,109.1911,109.2835,8575.0
2016-06-29 12:10:00,118.23,118.29,118.16,118.2,5194.0,109.2743,109.3297,109.2096,109.2466,5194.0
2016-06-29 12:20:00,118.18,118.49,118.18,118.36,4805.0,109.2281,109.5146,109.2281,109.3944,4805.0
2016-06-29 12:30:00,118.29,118.29,118.11,118.15,7555.0,109.3297,109.3297,109.1634,109.2003,7555.0
2016-06-29 12:40:00,118.12,118.26,118.05,118.16,3432.0,109.1726,109.302,109.1079,109.2096,3432.0
2016-06-29 12:50:00,118.15,118.21,118.11,118.11,3040.0,109.2003,109.2558,109.1634,109.1634,3040.0
2016-06-29 13:00:00,118.11,118.19,117.81,117.85,10503.0,109.1634,109.2373,108.8861,108.9231,10503.0
2016-06-29 13:10:00,117.8,118.15,117.78,118.1,6244.0,108.8769,109.2003,108.8584,109.1541,6244.0
2016-06-29 13:20:00,118.09,118.28,118.05,118.05,4831.0,109.1449,109.3205,109.1079,109.1079,4831.0
2016-06-29 13:30:00,118.0,118.18,118.0,118.17,3860.0,109.0617,109.2281,109.0617,109.2188,3860.0
2016-06-29 13:40:00,118.12,118.19,118.06,118.18,4294.0,109.1726,109.2373,109.1172,109.2281,4294.0
2016-06-29 13:50:00,118.15,118.21,118.06,118.11,3895.0,109.2003,109.2558,109.1172,109.1634,3895.0
2016-06-29 14:00:00,118.11,118.25,118.03,118.23,7300.0,109.1634,109.2928,109.0894,109.2743,7300.0
2016-06-29 14:10:00,118.22,118.32,118.2,118.21,7671.0,109.265,109.3575,109.2466,109.2558,7671.0
2016-06-29 14:20:00,118.24,118.4,118.24,118.34,6225.0,109.2835,109.4314,109.2835,109.376,6225.0
2016-06-29 14:30:00,118.38,118.45,118.35,118.37,5327.0,109.4129,109.4776,109.3852,109.4037,5327.0
2016-06-29 14:40:00,118.41,118.68,118.41,118.54,9397.0,109.4407,109.6902,109.4407,109.5608,9397.0
2016-06-29 14:50:00,118.54,118.54,118.27,118.51,4113.0,109.5608,109.5608,109.3113,109.5331,4113.0
2016-06-29 15:00:00,118.5,118.73,118.5,118.73,6801.0,109.5238,109.7364,109.5238,109.7364,6801.0
2016-06-29 15:10:00,118.73,118.92,118.7,118.91,13106.0,109.7364,109.912,109.7087,109.9028,13106.0
2016-06-29 15:20:00,118.88,118.88,118.63,118.78,8308.0,109.8751,109.8751,109.644,109.7826,8308.0
2016-06-29 15:30:00,118.78,118.8,118.6,118.64,9652.0,109.7826,109.8011,109.6163,109.6532,9652.0
2016-06-29 15:40:00,118.64,118.69,118.45,118.65,24270.0,109.6532,109.6994,109.4776,109.6625,24270.0
2016-06-29 15:50:00,118.65,118.69,118.44,118.62,38632.0,109.6625,109.6994,109.4684,109.6347,38632.0
2016-06-30 09:30:00,118.95,119.04,118.39,118.66,16705.0,109.9397,110.0229,109.4222,109.6717,16705.0
2016-06-30 09:40:00,118.7,119.16,118.37,118.97,13484.0,109.7087,110.1338,109.4037,109.9582,13484.0
2016-06-30 09:50:00,118.78,118.87,118.53,118.53,17112.0,109.7826,109.8658,109.5516,109.5516,17112.0
2016-06-30 10:00:00,118.61,118.77,118.51,118.65,9164.0,109.6255,109.7734,109.5331,109.6625,9164.0
2016-06-30 10:10:00,118.71,119.11,118.71,118.99,11591.0,109.7179,110.0876,109.7179,109.9767,11591.0
2016-06-30 10:20:00,118.92,119.23,118.88,119.23,9901.0,109.912,110.1985,109.8751,110.1985,9901.0
2016-06-30 10:30:00,119.25,119.43,119.2,119.35,8200.0,110.217,110.3834,110.1708,110.3094,8200.0
2016-06-30 10:40:00,119.43,119.58,119.3,119.57,6815.0,110.3834,110.522,110.2632,110.5128,6815.0
2016-06-30 10:50:00,119.51,119.92,119.45,119.81,7500.0,110.4573,110.8363,110.4019,110.7346,7500.0
2016-06-30 11:00:00,119.8,120.0,119.69,119.82,14336.0,110.7254,110.9102,110.6237,110.7438,14336.0
2016-06-30 11:10:00,119.85,120.15,119.67,119.68,9400.0,110.7716,111.0489,110.6052,110.6145,9400.0
2016-06-30 11:20:00,119.7,120.25,119.68,120.25,12610.0,110.6329,111.1413,110.6145,111.1413,12610.0
2016-06-30 11:30:00,120.28,120.61,120.1,120.18,17938.0,111.169,111.474,111.0026,111.0766,17938.0
2016-06-30 11:40:00,120.16,120.28,120.06,120.17,17900.0,111.0581,111.169,110.9657,111.0673,17900.0
2016-06-30 11:50:00,120.14,120.19,119.82,119.92,13050.0,111.0396,111.0858,110.7438,110.8363,13050.0
2016-06-30 12:00:00,119.93,120.11,119.9,120.02,23747.0,110.8455,111.0119,110.8178,110.9287,23747.0
2016-06-30 12:10:00,120.03,120.11,119.87,120.0,41066.0,110.9379,111.0119,110.7901,110.9102,41066.0
2016-06-30 12:20:00,120.06,120.18,119.93,120.0,15220.0,110.9657,111.0766,110.8455,110.9102,15220.0
2016-06-30 12:30:00,120.01,120.1,119.99,119.99,11465.0,110.9195,111.0026,110.901,110.901,11465.0
2016-06-30 12:40:00,120.0,120.08,119.96,120.03,13922.0,110.9102,110.9842,110.8732,110.9379,13922.0
2016-06-30 12:50:00,120.02,120.16,119.89,120.16,12939.0,110.9287,111.0581,110.8085,111.0581,12939.0
2016-06-30 13:00:00,120.15,120.17,119.95,120.0,17007.0,111.0489,111.0673,110.864,110.9102,17007.0
2016-06-30 13:10:00,119.98,120.0,119.76,119.81,16187.0,110.8917,110.9102,110.6884,110.7346,16187.0
2016-06-30 13:20:00,119.84,119.88,119.71,119.87,7237.0,110.7623,110.7993,110.6422,110.7901,7237.0
2016-06-30 13:30:00,119.87,120.0,119.87,119.98,9237.0,110.7901,110.9102,110.7901,110.8917,9237.0
2016-06-30 13:40:00,120.0,120.2,119.98,120.2,49147.0,110.9102,111.0951,110.8917,111.0951,49147.0
2016-06-30 13:50:00,120.23,120.32,120.14,120.27,11882.0,111.1228,111.206,111.0396,111.1598,11882.0
2016-06-30 14:00:00,120.29,120.33,120.16,120.26,16824.0,111.1782,111.2152,111.0581,111.1505,16824.0
2016-06-30 14:10:00,120.29,120.5,120.29,120.5,15662.0,111.1782,111.3723,111.1782,111.3723,15662.0
2016-06-30 14:20:00,120.49,120.82,120.49,120.71,26869.0,111.3631,111.6681,111.3631,111.5664,26869.0
2016-06-30 14:30:00,120.7,120.83,120.23,120.32,41471.0,111.5572,111.6773,111.1228,111.206,41471.0
2016-06-30 14:40:00,120.35,120.72,120.35,120.68,4800.0,111.2337,111.5757,111.2337,111.5387,4800.0
2016-06-30 14:50:00,120.74,120.78,120.44,120.53,25669.0,111.5942,111.6311,111.3169,111.4001,25669.0
2016-06-30 15:00:00,120.64,120.68,120.42,120.43,24697.0,111.5017,111.5387,111.2984,111.3076,24697.0
2016-06-30 15:10:00,120.43,120.45,120.2,120.27,27682.0,111.3076,111.3261,111.0951,111.1598,27682.0
2016-06-30 15:20:00,120.29,120.42,120.11,120.25,28316.0,111.1782,111.2984,111.0119,111.1413,28316.0
2016-06-30 15:30:00,120.26,120.51,120.25,120.45,30519.0,111.1505,111.3816,111.1413,111.3261,30519.0
2016-06-30 15:40:00,120.4,120.45,120.21,120.31,25200.0,111.2799,111.3261,111.1043,111.1967,25200.0
2016-06-30 15:50:00,120.31,120.43,120.23,120.35,102467.0,111.1967,111.3076,111.1228,111.2337,102467.0
2016-07-01 09:30:00,120.57,120.83,120.29,120.66,42311.0,111.437,111.6773,111.1782,111.5202,42311.0
2016-07-01 09:40:00,120.72,121.23,120.69,120.7,24229.0,111.5757,112.047,111.5479,111.5572,24229.0
2016-07-01 09:50:00,120.78,120.9,120.48,120.58,28447.0,111.6311,111.742,111.3539,111.4463,28447.0
2016-07-01 10:00:00,120.57,120.65,120.37,120.55,18753.0,111.437,111.511,111.2522,111.4186,18753.0
2016-07-01 10:10:00,120.56,120.82,120.31,120.62,40901.0,111.4278,111.6681,111.1967,111.4832,40901.0
2016-07-01 10:20:00,120.65,120.72,120.43,120.55,10063.0,111.511,111.5757,111.3076,111.4186,10063.0
2016-07-01 10:30:00,120.61,120.61,120.19,120.19,17461.0,111.474,111.474,111.0858,111.0858,17461.0
2016-07-01 10:40:00,120.16,120.34,120.08,120.3,23647.0,111.0581,111.2245,110.9842,111.1875,23647.0
2016-07-01 10:50:00,120.32,120.37,120.12,120.13,8666.0,111.206,111.2522,111.0211,111.0304,8666.0
2016-07-01 11:00:00,120.12,120.15,119.96,120.04,45582.0,111.0211,111.0489,110.8732,110.9472,45582.0
2016-07-01 11:10:00,120.05,120.15,119.98,120.04,20173.0,110.9564,111.0489,110.8917,110.9472,20173.0
2016-07-01 11:20:00,120.04,120.11,119.97,120.04,37649.0,110.9472,111.0119,110.8825,110.9472,37649.0
2016-07-01 11:30:00,120.04,120.09,119.96,120.02,44552.0,110.9472,110.9934,110.8732,110.9287,44552.0
2016-07-01 11:40:00,120.01,120.13,119.74,119.74,17433.0,110.9195,111.0304,110.6699,110.6699,17433.0
2016-07-01 11:50:00,119.74,119.74,119.58,119.6,15086.0,110.6699,110.6699,110.522,110.5405,15086.0
2016-07-01 12:00:00,119.58,119.62,119.17,119.17,14631.0,110.522,110.559,110.1431,110.1431,14631.0
2016-07-01 12:10:00,119.24,119.6,119.24,119.56,4900.0,110.2078,110.5405,110.2078,110.5035,4900.0
2016-07-01 12:20:00,119.53,119.56,119.1,119.16,11062.0,110.4758,110.5035,110.0784,110.1338,11062.0
2016-07-01 12:30:00,119.15,119.36,119.13,119.18,6936.0,110.1246,110.3187,110.1061,110.1523,6936.0
2016-07-01 12:40:00,119.18,119.26,119.06,119.13,6350.0,110.1523,110.2263,110.0414,110.1061,6350.0
2016-07-01 12:50:00,119.11,119.33,119.03,119.3,8463.0,110.0876,110.291,110.0137,110.2632,8463.0
2016-07-01 13:00:00,119.3,119.71,119.3,119.69,12808.0,110.2632,110.6422,110.2632,110.6237,12808.0
2016-07-01 13:10:00,119.66,119.72,119.62,119.7,12787.0,110.596,110.6514,110.559,110.6329,12787.0
2016-07-01 13:20:00,119.66,119.83,119.62,119.62,16097.0,110.596,110.7531,110.559,110.559,16097.0
2016-07-01 13:30:00,119.67,119.88,119.63,119.74,8687.0,110.6052,110.7993,110.5682,110.6699,8687.0
2016-07-01 13:40:00,119.74,120.05,119.73,120.0,9309.0,110.6699,110.9564,110.6607,110.9102,9309.0
2016-07-01 13:50:00,119.95,120.01,119.82,119.83,7925.0,110.864,110.9195,110.7438,110.7531,7925.0
2016-07-01 14:00:00,119.85,120.01,119.77,119.95,14280.0,110.7716,110.9195,110.6976,110.864,14280.0
2016-07-01 14:10:00,119.95,120.05,119.82,119.88,10203.0,110.864,110.9564,110.7438,110.7993,10203.0
2016-07-01 14:20:00,119.87,119.88,119.69,119.84,9158.0,110.7901,110.7993,110.6237,110.7623,9158.0
2016-07-01 14:30:00,119.86,119.92,119.78,119.83,7771.0,110.7808,110.8363,110.7069,110.7531,7771.0
2016-07-01 14:40:00,119.83,119.91,119.74,119.88,13584.0,110.7531,110.827,110.6699,110.7993,13584.0
2016-07-01 14:50:00,119.9,120.21,119.89,120.21,7703.0,110.8178,111.1043,110.8085,111.1043,7703.0
2016-07-01 15:00:00,120.21,120.36,120.16,120.22,19313.0,111.1043,111.2429,111.0581,111.1135,19313.0
2016-07-01 15:10:00,120.22,120.32,120.04,120.06,16752.0,111.1135,111.206,110.9472,110.9657,16752.0
2016-07-01 15:20:00,120.07,120.08,119.71,119.78,15778.0,110.9749,110.9842,110.6422,110.7069,15778.0
2016-07-01 15:30:00,119.79,119.95,119.56,119.67,19198.0,110.7161,110.864,110.5035,110.6052,19198.0
2016-07-01 15:40:00,119.65,119.88,119.54,119.86,30281.0,110.5867,110.7993,110.4851,110.7808,30281.0
2016-07-01 15:50:00,119.86,120.04,119.83,119.94,73047.0,110.7808,110.9472,110.7531,110.8548,73047.0
2016-07-05 09:30:00,119.01,119.24,118.62,119.01,25034.0,109.9952,110.2078,109.6347,109.9952,25034.0
2016-07-05 09:40:00,119.1,119.2,118.57,118.87,14912.0,110.0784,110.1708,109.5885,109.8658,14912.0
2016-07-05 09:50:00,118.74,118.81,118.37,118.81,8326.0,109.7457,109.8104,109.4037,109.8104,8326.0
2016-07-05 10:00:00,118.75,118.93,118.47,118.47,9351.0,109.7549,109.9213,109.4961,109.4961,9351.0
2016-07-05 10:10:00,118.42,118.75,118.38,118.75,11106.0,109.4499,109.7549,109.4129,109.7549,11106.0
2016-07-05 10:20:00,118.7,118.97,118.6,118.97,9186.0,109.7087,109.9582,109.6163,109.9582,9186.0
2016-07-05 10:30:00,119.0,119.25,119.0,119.2,10988.0,109.986,110.217,109.986,110.1708,10988.0
2016-07-05 10:40:00,119.31,119.35,119.06,119.19,6340.0,110.2725,110.3094,110.0414,110.1616,6340.0
2016-07-05 10:50:00,119.21,119.33,118.92,119.0,16067.0,110.1801,110.291,109.912,109.986,16067.0
2016-07-05 11:00:00,119.05,119.08,118.72,118.72,17412.0,110.0322,110.0599,109.7272,109.7272,17412.0
2016-07-05 11:10:00,118.69,118.85,118.38,118.77,20283.0,109.6994,109.8473,109.4129,109.7734,20283.0
2016-07-05 11:20:00,118.74,119.04,118.74,118.82,5925.0,109.7457,110.0229,109.7457,109.8196,5925.0
2016-07-05 11:30:00,118.83,118.89,118.71,118.76,4336.0,109.8288,109.8843,109.7179,109.7641,4336.0
2016-07-05 11:40:00,118.79,118.79,118.56,118.66,6544.0,109.7919,109.7919,109.5793,109.6717,6544.0
2016-07-05 11:50:00,118.64,119.0,118.59,118.78,17103.0,109.6532,109.986,109.607,109.7826,17103.0
2016-07-05 12:00:00,118.83,118.95,118.78,118.93,4059.0,109.8288,109.9397,109.7826,109.9213,4059.0
2016-07-05 12:10:00,118.9,119.02,118.81,119.02,8421.0,109.8935,110.0044,109.8104,110.0044,8421.0
2016-07-05 12:20:00,118.99,119.2,118.96,119.13,4400.0,109.9767,110.1708,109.949,110.1061,4400.0
2016-07-05 12:30:00,119.19,119.22,118.94,118.98,5365.0,110.1616,110.1893,109.9305,109.9675,5365.0
2016-07-05 12:40:00,118.98,119.15,118.93,119.03,9317.0,109.9675,110.1246,109.9213,110.0137,9317.0
2016-07-05 12:50:00,119.01,119.17,118.96,119.16,8573.0,109.9952,110.1431,109.949,110.1338,8573.0
2016-07-05 13:00:00,119.18,119.3,119.07,119.28,6441.0,110.1523,110.2632,110.0507,110.2448,6441.0
2016-07-05 13:10:00,119.26,119.29,119.15,119.15,4100.0,110.2263,110.254,110.1246,110.1246,4100.0
2016-07-05 13:20:00,119.19,119.2,119.12,119.13,5600.0,110.1616,110.1708,110.0969,110.1061,5600.0
2016-07-05 13:30:00,119.1,119.2,119.06,119.06,4106.0,110.0784,110.1708,110.0414,110.0414,4106.0
2016-07-05 13:40:00,119.04,119.13,118.96,119.08,5203.0,110.0229,110.1061,109.949,110.0599,5203.0
2016-07-05 13:50:00,119.08,119.14,118.98,119.13,5673.0,110.0599,110.1154,109.9675,110.1061,5673.0
2016-07-05 14:00:00,119.08,119.37,119.02,119.37,15162.0,110.0599,110.3279,110.0044,110.3279,15162.0
2016-07-05 14:10:00,119.4,119.93,119.39,119.65,34038.0,110.3557,110.8455,110.3464,110.5867,34038.0
2016-07-05 14:20:00,119.68,119.84,119.6,119.71,12679.0,110.6145,110.7623,110.5405,110.6422,12679.0
2016-07-05 14:30:00,119.68,119.79,119.67,119.74,8998.0,110.6145,110.7161,110.6052,110.6699,8998.0
2016-07-05 14:40:00,119.69,119.72,119.43,119.49,5700.0,110.6237,110.6514,110.3834,110.4388,5700.0
2016-07-05 14:50:00,119.42,119.59,119.33,119.52,5850.0,110.3741,110.5313,110.291,110.4666,5850.0
2016-07-05 15:00:00,119.5,119.56,119.4,119.4,9419.0,110.4481,110.5035,110.3557,110.3557,9419.0
2016-07-05 15:10:00,119.43,119.61,119.38,119.56,10358.0,110.3834,110.5498,110.3372,110.5035,10358.0
2016-07-05 15:20:00,119.54,119.56,119.4,119.4,5833.0,110.4851,110.5035,110.3557,110.3557,5833.0
2016-07-05 15:30:00,119.39,119.75,119.34,119.7,11610.0,110.3464,110.6791,110.3002,110.6329,11610.0
2016-07-05 15:40:00,119.68,119.9,119.68,119.77,15182.0,110.6145,110.8178,110.6145,110.6976,15182.0
2016-07-05 15:50:00,119.78,119.78,119.58,119.64,40455.0,110.7069,110.7069,110.522,110.5775,40455.0
2016-07-06 09:30:00,119.0,119.67,119.0,119.06,10795.0,109.986,110.6052,109.986,110.0414,10795.0
2016-07-06 09:40:00,119.3,119.74,119.09,119.71,8461.0,110.2632,110.6699,110.0691,110.6422,8461.0
2016-07-06 09:50:00,119.73,120.17,119.72,120.17,8799.0,110.6607,111.0673,110.6514,111.0673,8799.0
2016-07-06 10:00:00,120.33,120.7,119.94,119.99,16410.0,111.2152,111.5572,110.8548,110.901,16410.0
2016-07-06 10:10:00,120.04,120.04,119.63,119.65,5294.0,110.9472,110.9472,110.5682,110.5867,5294.0
2016-07-06 10:20:00,119.65,119.86,119.58,119.59,5613.0,110.5867,110.7808,110.522,110.5313,5613.0
2016-07-06 10:30:00,119.56,119.71,119.26,119.71,7717.0,110.5035,110.6422,110.2263,110.6422,7717.0
2016-07-06 10:40:00,119.7,119.97,119.54,119.96,4500.0,110.6329,110.8825,110.4851,110.8732,4500.0
2016-07-06 10:50:00,120.08,120.4,120.08,120.35,13725.0,110.9842,111.2799,110.9842,111.2337,13725.0
2016-07-06 11:00:00,120.38,120.55,120.3,120.39,17649.0,111.2614,111.4186,111.1875,111.2707,17649.0
2016-07-06 11:10:00,120.41,121.0,120.41,120.9,21440.0,111.2892,111.8345,111.2892,111.742,21440.0
2016-07-06 11:20:00,120.96,121.08,120.61,120.61,13900.0,111.7975,111.9084,111.474,111.474,13900.0
2016-07-06 11:30:00,120.59,120.91,120.59,120.89,10454.0,111.4555,111.7513,111.4555,111.7328,10454.0
2016-07-06 11:40:00,120.94,121.12,120.87,120.87,18635.0,111.779,111.9454,111.7143,111.7143,18635.0
2016-07-06 11:50:00,120.93,121.17,120.84,121.11,14505.0,111.7698,111.9916,111.6866,111.9361,14505.0
2016-07-06 12:00:00,121.09,121.47,121.09,121.21,15207.0,111.9176,112.2689,111.9176,112.0286,15207.0
2016-07-06 12:10:00,121.19,121.35,121.15,121.3,16107.0,112.0101,112.158,111.9731,112.1117,16107.0
2016-07-06 12:20:00,121.4,121.49,121.27,121.32,7425.0,112.2042,112.2873,112.084,112.1302,7425.0
2016-07-06 12:30:00,121.33,121.37,121.05,121.13,27015.0,112.1395,112.1764,111.8807,111.9546,27015.0
2016-07-06 12:40:00,121.14,121.41,121.09,121.15,8413.0,111.9639,112.2134,111.9176,111.9731,8413.0
2016-07-06 12:50:00,121.15,121.48,121.15,121.45,19245.0,111.9731,112.2781,111.9731,112.2504,19245.0
2016-07-06 13:00:00,121.5,121.65,121.46,121.59,29068.0,112.2966,112.4352,112.2596,112.3798,29068.0
2016-07-06 13:10:00,121.64,121.83,121.57,121.76,30093.0,112.426,112.6016,112.3613,112.5369,30093.0
2016-07-06 13:20:00,121.75,121.77,121.13,121.36,37984.0,112.5277,112.5461,111.9546,112.1672,37984.0
2016-07-06 13:30:00,121.4,121.48,121.18,121.32,19557.0,112.2042,112.2781,112.0008,112.1302,19557.0
2016-07-06 13:40:00,121.35,121.41,121.2,121.29,10305.0,112.158,112.2134,112.0193,112.1025,10305.0
2016-07-06 13:50:00,121.27,121.38,121.21,121.24,17189.0,112.084,112.1857,112.0286,112.0563,17189.0
2016-07-06 14:00:00,121.28,121.34,121.08,121.27,15067.0,112.0933,112.1487,111.9084,112.084,15067.0
2016-07-06 14:10:00,121.26,121.28,120.79,121.27,14171.0,112.0748,112.0933,111.6404,112.084,14171.0
2016-07-06 14:20:00,121.28,121.32,121.04,121.1,7478.0,112.0933,112.1302,111.8714,111.9269,7478.0
2016-07-06 14:30:00,121.12,121.37,121.1,121.28,9609.0,111.9454,112.1764,111.9269,112.0933,9609.0
2016-07-06 14:40:00,121.3,121.35,121.19,121.26,8518.0,112.1117,112.158,112.0101,112.0748,8518.0
2016-07-06 14:50:00,121.27,121.72,121.24,121.58,24111.0,112.084,112.4999,112.0563,112.3705,24111.0
2016-07-06 15:00:00,121.56,121.62,121.35,121.53,8793.0,112.352,112.4075,112.158,112.3243,8793.0
2016-07-06 15:10:00,121.52,121.6,121.4,121.48,8811.0,112.3151,112.389,112.2042,112.2781,8811.0
2016-07-06 15:20:00,121.43,121.64,121.34,121.5,31066.0,112.2319,112.426,112.1487,112.2966,31066.0
2016-07-06 15:30:00,121.5,121.71,121.47,121.64,21050.0,112.2966,112.4907,112.2689,112.426,21050.0
2016-07-06 15:40:00,121.65,121.82,121.45,121.46,26571.0,112.4352,112.5924,112.2504,112.2596,26571.0
2016-07-06 15:50:00,121.45,121.64,121.41,121.62,84247.0,112.2504,112.426,112.2134,112.4075,84247.0
2016-07-07 09:30:00,122.15,122.25,121.61,121.89,23964.0,112.8974,112.9898,112.3983,112.657,23964.0
2016-07-07 09:40:00,121.76,122.0,121.56,121.66,15143.0,112.5369,112.7587,112.352,112.4445,15143.0
2016-07-07 09:50:00,121.76,121.98,121.67,121.92,7875.0,112.5369,112.7402,112.4537,112.6848,7875.0
2016-07-07 10:00:00,121.86,121.87,121.52,121.59,7200.0,112.6293,112.6386,112.3151,112.3798,7200.0
2016-07-07 10:10:00,121.59,121.9,121.52,121.7,12880.0,112.3798,112.6663,112.3151,112.4814,12880.0
2016-07-07 10:20:00,121.72,121.73,121.48,121.51,3974.0,112.4999,112.5092,112.2781,112.3058,3974.0
2016-07-07 10:30:00,121.58,121.83,121.54,121.75,5000.0,112.3705,112.6016,112.3336,112.5277,5000.0
2016-07-07 10:40:00,121.77,121.88,121.68,121.8,15897.0,112.5461,112.6478,112.463,112.5739,15897.0
2016-07-07 10:50:00,121.78,121.83,121.56,121.6,4331.0,112.5554,112.6016,112.352,112.389,4331.0
2016-07-07 11:00:00,121.56,121.56,121.23,121.46,7032.0,112.352,112.352,112.047,112.2596,7032.0
2016-07-07 11:10:00,121.4,121.62,121.3,121.34,4220.0,112.2042,112.4075,112.1117,112.1487,4220.0
2016-07-07 11:20:00,121.42,121.52,121.33,121.34,3600.0,112.2227,112.3151,112.1395,112.1487,3600.0
2016-07-07 11:30:00,121.33,121.53,121.32,121.48,6097.0,112.1395,112.3243,112.1302,112.2781,6097.0
2016-07-07 11:40:00,121.5,121.72,121.45,121.61,7726.0,112.2966,112.4999,112.2504,112.3983,7726.0
2016-07-07 11:50:00,121.66,121.77,121.59,121.64,4641.0,112.4445,112.5461,112.3798,112.426,4641.0
2016-07-07 12:00:00,121.67,121.75,121.5,121.59,2882.0,112.4537,112.5277,112.2966,112.3798,2882.0
2016-07-07 12:10:00,121.47,121.56,121.44,121.49,2020.0,112.2689,112.352,112.2411,112.2873,2020.0
2016-07-07 12:20:00,121.51,121.55,121.38,121.5,2200.0,112.3058,112.3428,112.1857,112.2966,2200.0
2016-07-07 12:30:00,121.52,121.53,121.47,121.5,1700.0,112.3151,112.3243,112.2689,112.2966,1700.0
2016-07-07 12:40:00,121.58,121.61,121.44,121.56,2812.0,112.3705,112.3983,112.2411,112.352,2812.0
2016-07-07 12:50:00,121.54,121.54,121.3,121.33,3597.0,112.3336,112.3336,112.1117,112.1395,3597.0
2016-07-07 13:00:00,121.36,121.36,121.16,121.26,4777.0,112.1672,112.1672,111.9823,112.0748,4777.0
2016-07-07 13:10:00,121.28,121.35,121.14,121.3,5675.0,112.0933,112.158,111.9639,112.1117,5675.0
2016-07-07 13:20:00,121.24,121.43,121.19,121.31,2540.0,112.0563,112.2319,112.0101,112.121,2540.0
2016-07-07 13:30:00,121.28,121.37,121.26,121.37,2131.0,112.0933,112.1764,112.0748,112.1764,2131.0
2016-07-07 13:40:00,121.35,121.35,121.15,121.22,4482.0,112.158,112.158,111.9731,112.0378,4482.0
2016-07-07 13:50:00,121.19,121.3,121.06,121.15,3361.0,112.0101,112.1117,111.8899,111.9731,3361.0
2016-07-07 14:00:00,121.16,121.43,121.15,121.25,5707.0,111.9823,112.2319,111.9731,112.0655,5707.0
2016-07-07 14:10:00,121.2,121.23,120.98,121.16,8222.0,112.0193,112.047,111.816,111.9823,8222.0
2016-07-07 14:20:00,121.13,121.24,121.08,121.13,5012.0,111.9546,112.0563,111.9084,111.9546,5012.0
2016-07-07 14:30:00,121.17,121.31,120.99,121.14,9045.0,111.9916,112.121,111.8252,111.9639,9045.0
2016-07-07 14:40:00,121.15,121.35,120.98,121.24,6150.0,111.9731,112.158,111.816,112.0563,6150.0
2016-07-07 14:50:00,121.25,121.25,120.96,121.02,8090.0,112.0655,112.0655,111.7975,111.8529,8090.0
2016-07-07 15:00:00,121.06,121.6,121.03,121.6,9366.0,111.8899,112.389,111.8622,112.389,9366.0
2016-07-07 15:10:00,121.54,121.68,121.47,121.58,10381.0,112.3336,112.463,112.2689,112.3705,10381.0
2016-07-07 15:20:00,121.59,121.61,121.44,121.54,3500.0,112.3798,112.3983,112.2411,112.3336,3500.0
2016-07-07 15:30:00,121.55,121.67,121.52,121.6,8653.0,112.3428,112.4537,112.3151,112.389,8653.0
2016-07-07 15:40:00,121.64,121.75,121.6,121.7,18581.0,112.426,112.5277,112.389,112.4814,18581.0
2016-07-07 15:50:00,121.71,121.85,121.65,121.81,34107.0,112.4907,112.6201,112.4352,112.5831,34107.0
2016-07-08 09:30:00,123.03,123.31,122.39,122.64,48965.0,113.7107,113.9695,113.1192,113.3502,48965.0
2016-07-08 09:40:00,122.71,123.03,122.45,122.6,20558.0,113.4149,113.7107,113.1746,113.3133,20558.0
2016-07-08 09:50:00,122.6,122.66,122.14,122.44,29442.0,113.3133,113.3687,112.8881,113.1654,29442.0
2016-07-08 10:00:00,122.53,123.07,122.42,123.07,11460.0,113.2486,113.7477,113.1469,113.7477,11460.0
2016-07-08 10:10:00,123.21,123.3,122.89,122.91,15841.0,113.8771,113.9602,113.5813,113.5998,15841.0
2016-07-08 10:20:00,122.89,122.89,122.35,122.51,21773.0,113.5813,113.5813,113.0822,113.2301,21773.0
2016-07-08 10:30:00,122.66,123.17,122.66,122.97,71433.0,113.3687,113.8401,113.3687,113.6552,71433.0
2016-07-08 10:40:00,123.02,123.75,123.02,123.75,19990.0,113.7015,114.3762,113.7015,114.3762,19990.0
2016-07-08 10:50:00,123.65,123.7,123.51,123.63,8940.0,114.2837,114.3299,114.1543,114.2652,8940.0
2016-07-08 11:00:00,123.66,123.84,123.51,123.75,16766.0,114.293,114.4593,114.1543,114.3762,16766.0
2016-07-08 11:10:00,123.62,123.89,123.62,123.82,10236.0,114.256,114.5056,114.256,114.4409,10236.0
2016-07-08 11:20:00,123.8,123.94,123.74,123.78,28250.0,114.4224,114.5518,114.3669,114.4039,28250.0
2016-07-08 11:30:00,123.77,123.93,123.69,123.86,26541.0,114.3946,114.5425,114.3207,114.4778,26541.0
2016-07-08 11:40:00,123.88,123.9,123.73,123.81,19137.0,114.4963,114.5148,114.3577,114.4316,19137.0
2016-07-08 11:50:00,123.74,123.87,123.71,123.82,21829.0,114.3669,114.4871,114.3392,114.4409,21829.0
2016-07-08 12:00:00,123.82,123.85,123.57,123.65,16788.0,114.4409,114.4686,114.2098,114.2837,16788.0
2016-07-08 12:10:00,123.68,123.92,123.67,123.82,10533.0,114.3115,114.5333,114.3022,114.4409,10533.0
2016-07-08 12:20:00,123.78,123.86,123.67,123.78,28517.0,114.4039,114.4778,114.3022,114.4039,28517.0
2016-07-08 12:30:00,123.7,123.95,123.7,123.87,19999.0,114.3299,114.561,114.3299,114.4871,19999.0
2016-07-08 12:40:00,123.82,123.92,123.81,123.89,11089.0,114.4409,114.5333,114.4316,114.5056,11089.0
2016-07-08 12:50:00,123.89,124.03,123.84,123.91,6683.0,114.5056,114.6349,114.4593,114.524,6683.0
2016-07-08 13:00:00,123.96,124.01,123.89,123.97,12176.0,114.5702,114.6165,114.5056,114.5795,12176.0
2016-07-08 13:10:00,123.99,124.06,123.95,123.97,13674.0,114.598,114.6627,114.561,114.5795,13674.0
2016-07-08 13:20:00,123.98,124.05,123.92,123.98,6859.0,114.5887,114.6534,114.5333,114.5887,6859.0
2016-07-08 13:30:00,123.95,124.03,123.85,123.89,5328.0,114.561,114.6349,114.4686,114.5056,5328.0
2016-07-08 13:40:00,123.89,124.08,123.85,124.05,42098.0,114.5056,114.6812,114.4686,114.6534,42098.0
2016-07-08 13:50:00,124.01,124.23,124.0,124.23,11632.0,114.6165,114.8198,114.6072,114.8198,11632.0
2016-07-08 14:00:00,124.21,124.21,124.09,124.12,8127.0,114.8013,114.8013,114.6904,114.7181,8127.0
2016-07-08 14:10:00,124.17,124.17,124.02,124.07,6675.0,114.7643,114.7643,114.6257,114.6719,6675.0
2016-07-08 14:20:00,124.08,124.25,124.06,124.21,14893.0,114.6812,114.8383,114.6627,114.8013,14893.0
2016-07-08 14:30:00,124.19,124.28,124.17,124.2,5849.0,114.7828,114.866,114.7643,114.7921,5849.0
2016-07-08 14:40:00,124.2,124.27,124.07,124.16,10035.0,114.7921,114.8568,114.6719,114.7551,10035.0
2016-07-08 14:50:00,124.15,124.28,124.1,124.1,14118.0,114.7459,114.866,114.6996,114.6996,14118.0
2016-07-08 15:00:00,124.08,124.1,123.93,123.93,13344.0,114.6812,114.6996,114.5425,114.5425,13344.0
2016-07-08 15:10:00,123.98,124.17,123.92,124.05,11944.0,114.5887,114.7643,114.5333,114.6534,11944.0
2016-07-08 15:20:00,124.07,124.13,123.87,123.88,61701.0,114.6719,114.7274,114.4871,114.4963,61701.0
2016-07-08 15:30:00,123.86,123.88,123.6,123.71,18181.0,114.4778,114.4963,114.2375,114.3392,18181.0
2016-07-08 15:40:00,123.71,123.77,123.58,123.64,22109.0,114.3392,114.3946,114.219,114.2745,22109.0
2016-07-08 15:50:00,123.68,123.73,123.5,123.53,168965.0,114.3115,114.3577,114.1451,114.1728,168965.0
2016-07-11 09:30:00,125.72,127.17,124.79,125.36,78819.0,116.1969,117.5371,115.3374,115.8642,78819.0
2016-07-11 09:40:00,125.48,125.5,123.87,124.09,20576.0,115.9751,115.9936,114.4871,114.6904,20576.0
2016-07-11 09:50:00,123.95,124.31,123.6,123.75,16399.0,114.561,114.8937,114.2375,114.3762,16399.0
2016-07-11 10:00:00,123.88,124.05,123.6,123.91,13806.0,114.4963,114.6534,114.2375,114.524,13806.0
2016-07-11 10:10:00,123.92,123.98,123.67,123.95,7234.0,114.5333,114.5887,114.3022,114.561,7234.0
2016-07-11 10:20:00,123.95,124.04,123.71,123.96,14362.0,114.561,114.6442,114.3392,114.5702,14362.0
2016-07-11 10:30:00,124.0,124.2,123.83,123.99,16702.0,114.6072,114.7921,114.4501,114.598,16702.0
2016-07-11 10:40:00,123.98,124.12,123.72,124.04,19872.0,114.5887,114.7181,114.3484,114.6442,19872.0
2016-07-11 10:50:00,124.05,124.26,124.04,124.23,22260.0,114.6534,114.8475,114.6442,114.8198,22260.0
2016-07-11 11:00:00,124.23,124.45,124.19,124.42,25385.0,114.8198,115.0231,114.7828,114.9954,25385.0
2016-07-11 11:10:00,124.47,124.75,124.41,124.59,37677.0,115.0416,115.3004,114.9862,115.1525,37677.0
2016-07-11 11:20:00,124.57,124.75,124.52,124.75,12872.0,115.134,115.3004,115.0878,115.3004,12872.0
2016-07-11 11:30:00,124.79,124.81,124.66,124.66,6086.0,115.3374,115.3559,115.2172,115.2172,6086.0
2016-07-11 11:40:00,124.7,124.7,124.36,124.63,16651.0,115.2542,115.2542,114.94,115.1895,16651.0
2016-07-11 11:50:00,124.67,124.68,124.34,124.38,8039.0,115.2265,115.2357,114.9215,114.9584,8039.0
2016-07-11 12:00:00,124.34,124.41,124.32,124.36,5804.0,114.9215,114.9862,114.903,114.94,5804.0
2016-07-11 12:10:00,124.33,124.35,124.26,124.26,6049.0,114.9122,114.9307,114.8475,114.8475,6049.0
2016-07-11 12:20:00,124.34,124.49,124.31,124.34,9674.0,114.9215,115.0601,114.8937,114.9215,9674.0
2016-07-11 12:30:00,124.36,124.37,124.22,124.37,5341.0,114.94,114.9492,114.8106,114.9492,5341.0
2016-07-11 12:40:00,124.36,124.43,124.26,124.27,11400.0,114.94,115.0046,114.8475,114.8568,11400.0
2016-07-11 12:50:00,124.25,124.51,124.24,124.5,9889.0,114.8383,115.0786,114.829,115.0693,9889.0
2016-07-11 13:00:00,124.49,124.52,124.29,124.39,10213.0,115.0601,115.0878,114.8753,114.9677,10213.0
2016-07-11 13:10:00,124.39,124.41,124.32,124.37,6945.0,114.9677,114.9862,114.903,114.9492,6945.0
2016-07-11 13:20:00,124.4,124.49,124.4,124.47,5329.0,114.9769,115.0601,114.9769,115.0416,5329.0
2016-07-11 13:30:00,124.5,124.5,124.4,124.48,5815.0,115.0693,115.0693,114.9769,115.0509,5815.0
2016-07-11 13:40:00,124.48,124.56,124.43,124.53,5465.0,115.0509,115.1248,115.0046,115.0971,5465.0
2016-07-11 13:50:00,124.54,124.56,124.32,124.34,9057.0,115.1063,115.1248,114.903,114.9215,9057.0
2016-07-11 14:00:00,124.35,124.35,124.15,124.2,8197.0,114.9307,114.9307,114.7459,114.7921,8197.0
2016-07-11 14:10:00,124.18,124.27,124.18,124.2,5415.0,114.7736,114.8568,114.7736,114.7921,5415.0
2016-07-11 14:20:00,124.21,124.22,124.13,124.18,8114.0,114.8013,114.8106,114.7274,114.7736,8114.0
2016-07-11 14:30:00,124.2,124.21,124.14,124.2,6400.0,114.7921,114.8013,114.7366,114.7921,6400.0
2016-07-11 14:40:00,124.17,124.23,124.02,124.09,14923.0,114.7643,114.8198,114.6257,114.6904,14923.0
2016-07-11 14:50:00,124.07,124.3,124.07,124.2,12405.0,114.6719,114.8845,114.6719,114.7921,12405.0
2016-07-11 15:00:00,124.22,124.35,124.22,124.31,8773.0,114.8106,114.9307,114.8106,114.8937,8773.0
2016-07-11 15:10:00,124.34,124.39,124.26,124.26,8207.0,114.9215,114.9677,114.8475,114.8475,8207.0
2016-07-11 15:20:00,124.28,124.31,124.21,124.26,5640.0,114.866,114.8937,114.8013,114.8475,5640.0
2016-07-11 15:30:00,124.24,124.25,124.01,124.15,15164.0,114.829,114.8383,114.6165,114.7459,15164.0
2016-07-11 15:40:00,124.17,124.23,124.02,124.05,19357.0,114.7643,114.8198,114.6257,114.6534,19357.0
2016-07-11 15:50:00,124.06,124.15,123.92,123.98,61433.0,114.6627,114.7459,114.5333,114.5887,61433.0
2016-07-12 09:30:00,125.04,125.83,124.66,125.3,32703.0,115.5684,116.2986,115.2172,115.8087,32703.0
2016-07-12 09:40:00,125.31,125.53,125.22,125.33,18259.0,115.818,116.0213,115.7348,115.8365,18259.0
2016-07-12 09:50:00,125.23,125.42,124.91,124.91,20136.0,115.744,115.9197,115.4483,115.4483,20136.0
2016-07-12 10:00:00,124.92,125.02,124.25,124.32,16021.0,115.4575,115.55,114.8383,114.903,16021.0
2016-07-12 10:10:00,124.36,124.79,124.36,124.58,14980.0,114.94,115.3374,114.94,115.1433,14980.0
2016-07-12 10:20:00,124.47,124.91,124.42,124.88,6946.0,115.0416,115.4483,114.9954,115.4206,6946.0
2016-07-12 10:30:00,124.9,125.32,124.84,125.29,24807.0,115.439,115.8272,115.3836,115.7995,24807.0
2016-07-12 10:40:00,125.29,125.31,125.03,125.04,27001.0,115.7995,115.818,115.5592,115.5684,27001.0
2016-07-12 10:50:00,125.1,125.34,125.04,125.3,40267.0,115.6239,115.8457,115.5684,115.8087,40267.0
2016-07-12 11:00:00,125.27,125.49,125.24,125.48,14851.0,115.781,115.9844,115.7533,115.9751,14851.0
2016-07-12 11:10:00,125.5,125.87,125.48,125.84,12342.0,115.9936,116.3356,115.9751,116.3078,12342.0
2016-07-12 11:20:00,125.9,125.95,125.71,125.83,13684.0,116.3633,116.4095,116.1877,116.2986,13684.0
2016-07-12 11:30:00,125.88,125.98,125.77,125.95,12379.0,116.3448,116.4372,116.2431,116.4095,12379.0
2016-07-12 11:40:00,125.91,126.04,125.9,125.9,11679.0,116.3725,116.4927,116.3633,116.3633,11679.0
2016-07-12 11:50:00,125.88,126.06,125.84,126.0,6750.0,116.3448,116.5112,116.3078,116.4557,6750.0
2016-07-12 12:00:00,125.96,126.03,125.91,126.01,7647.0,116.4188,116.4835,116.3725,116.465,7647.0
2016-07-12 12:10:00,125.99,126.16,125.99,126.07,8000.0,116.4465,116.6036,116.4465,116.5204,8000.0
2016-07-12 12:20:00,126.07,126.14,125.97,126.08,7802.0,116.5204,116.5851,116.428,116.5297,7802.0
2016-07-12 12:30:00,126.09,126.11,125.96,125.99,4975.0,116.5389,116.5574,116.4188,116.4465,4975.0
2016-07-12 12:40:00,126.0,126.01,125.8,125.81,4660.0,116.4557,116.465,116.2709,116.2801,4660.0
2016-07-12 12:50:00,125.8,125.83,125.68,125.79,8123.0,116.2709,116.2986,116.16,116.2616,8123.0
2016-07-12 13:00:00,125.76,125.85,125.71,125.72,8438.0,116.2339,116.3171,116.1877,116.1969,8438.0
2016-07-12 13:10:00,125.64,125.79,125.6,125.79,2500.0,116.123,116.2616,116.086,116.2616,2500.0
2016-07-12 13:20:00,125.73,125.91,125.68,125.91,5483.0,116.2062,116.3725,116.16,116.3725,5483.0
2016-07-12 13:30:00,125.92,126.05,125.9,126.05,7365.0,116.3818,116.5019,116.3633,116.5019,7365.0
2016-07-12 13:40:00,126.05,126.08,125.99,126.03,6800.0,116.5019,116.5297,116.4465,116.4835,6800.0
2016-07-12 13:50:00,126.01,126.08,125.7,125.73,12720.0,116.465,116.5297,116.1784,116.2062,12720.0
2016-07-12 14:00:00,125.78,125.91,125.78,125.85,7565.0,116.2524,116.3725,116.2524,116.3171,7565.0
2016-07-12 14:10:00,125.85,126.14,125.85,126.07,12776.0,116.3171,116.5851,116.3171,116.5204,12776.0
2016-07-12 14:20:00,126.05,126.13,125.94,126.1,8800.0,116.5019,116.5759,116.4003,116.5481,8800.0
2016-07-12 14:30:00,126.1,126.11,125.98,126.02,9505.0,116.5481,116.5574,116.4372,116.4742,9505.0
2016-07-12 14:40:00,126.03,126.13,125.98,126.01,14814.0,116.4835,116.5759,116.4372,116.465,14814.0
2016-07-12 14:50:00,126.04,126.15,125.99,126.06,13990.0,116.4927,116.5944,116.4465,116.5112,13990.0
2016-07-12 15:00:00,126.06,126.07,125.87,125.87,16262.0,116.5112,116.5204,116.3356,116.3356,16262.0
2016-07-12 15:10:00,125.85,125.95,125.83,125.9,13506.0,116.3171,116.4095,116.2986,116.3633,13506.0
2016-07-12 15:20:00,125.91,126.05,125.86,125.98,30789.0,116.3725,116.5019,116.3263,116.4372,30789.0
2016-07-12 15:30:00,125.98,125.99,125.9,125.92,17773.0,116.4372,116.4465,116.3633,116.3818,17773.0
2016-07-12 15:40:00,125.91,125.92,125.75,125.81,36216.0,116.3725,116.3818,116.2247,116.2801,36216.0
2016-07-12 15:50:00,125.82,125.82,125.62,125.65,76771.0,116.2894,116.2894,116.1045,116.1322,76771.0
2016-07-13 09:30:00,126.27,126.48,126.0,126.06,9260.0,116.7053,116.8994,116.4557,116.5112,9260.0
2016-07-13 09:40:00,126.0,126.16,125.62,125.62,12768.0,116.4557,116.6036,116.1045,116.1045,12768.0
2016-07-13 09:50:00,125.72,125.84,125.62,125.78,3525.0,116.1969,116.3078,116.1045,116.2524,3525.0
2016-07-13 10:00:00,125.88,126.0,125.83,125.91,13129.0,116.3448,116.4557,116.2986,116.3725,13129.0
2016-07-13 10:10:00,125.92,126.18,125.92,126.02,5483.0,116.3818,116.6221,116.3818,116.4742,5483.0
2016-07-13 10:20:00,125.96,125.98,125.77,125.97,6481.0,116.4188,116.4372,116.2431,116.428,6481.0
2016-07-13 10:30:00,125.96,126.1,125.83,126.05,7245.0,116.4188,116.5481,116.2986,116.5019,7245.0
2016-07-13 10:40:00,126.09,126.26,126.0,126.11,18716.0,116.5389,116.696,116.4557,116.5574,18716.0
2016-07-13 10:50:00,126.11,126.22,126.05,126.17,8839.0,116.5574,116.6591,116.5019,116.6128,8839.0
2016-07-13 11:00:00,126.16,126.31,126.03,126.1,13657.0,116.6036,116.7422,116.4835,116.5481,13657.0
2016-07-13 11:10:00,126.14,126.27,126.11,126.16,31796.0,116.5851,116.7053,116.5574,116.6036,31796.0
2016-07-13 11:20:00,126.21,126.33,126.15,126.31,16443.0,116.6498,116.7607,116.5944,116.7422,16443.0
2016-07-13 11:30:00,126.31,126.33,126.17,126.27,26730.0,116.7422,116.7607,116.6128,116.7053,26730.0
2016-07-13 11:40:00,126.27,126.36,126.04,126.05,39706.0,116.7053,116.7885,116.4927,116.5019,39706.0
2016-07-13 11:50:00,126.04,126.13,125.92,126.05,9293.0,116.4927,116.5759,116.3818,116.5019,9293.0
2016-07-13 12:00:00,126.01,126.13,126.01,126.09,11758.0,116.465,116.5759,116.465,116.5389,11758.0
2016-07-13 12:10:00,126.06,126.11,125.93,125.93,23565.0,116.5112,116.5574,116.391,116.391,23565.0
2016-07-13 12:20:00,125.96,126.0,125.84,125.84,8115.0,116.4188,116.4557,116.3078,116.3078,8115.0
2016-07-13 12:30:00,125.83,125.88,125.65,125.7,18678.0,116.2986,116.3448,116.1322,116.1784,18678.0
2016-07-13 12:40:00,125.7,125.81,125.64,125.64,15000.0,116.1784,116.2801,116.123,116.123,15000.0
2016-07-13 12:50:00,125.66,125.74,125.59,125.73,9220.0,116.1415,116.2154,116.0768,116.2062,9220.0
2016-07-13 13:00:00,125.73,125.84,125.65,125.75,13509.0,116.2062,116.3078,116.1322,116.2247,13509.0
2016-07-13 13:10:00,125.75,125.8,125.65,125.65,7159.0,116.2247,116.2709,116.1322,116.1322,7159.0
2016-07-13 13:20:00,125.65,125.69,125.53,125.6,4700.0,116.1322,116.1692,116.0213,116.086,4700.0
2016-07-13 13:30:00,125.62,125.7,125.58,125.7,6080.0,116.1045,116.1784,116.0675,116.1784,6080.0
2016-07-13 13:40:00,125.74,125.98,125.71,125.98,5807.0,116.2154,116.4372,116.1877,116.4372,5807.0
2016-07-13 13:50:00,125.91,125.91,125.76,125.87,5622.0,116.3725,116.3725,116.2339,116.3356,5622.0
2016-07-13 14:00:00,125.91,125.98,125.81,125.93,6034.0,116.3725,116.4372,116.2801,116.391,6034.0
2016-07-13 14:10:00,125.97,126.04,125.82,125.82,8827.0,116.428,116.4927,116.2894,116.2894,8827.0
2016-07-13 14:20:00,125.81,126.03,125.77,126.03,7638.0,116.2801,116.4835,116.2431,116.4835,7638.0
2016-07-13 14:30:00,125.99,126.05,125.88,125.96,8344.0,116.4465,116.5019,116.3448,116.4188,8344.0
2016-07-13 14:40:00,125.95,126.02,125.88,126.02,7890.0,116.4095,116.4742,116.3448,116.4742,7890.0
2016-07-13 14:50:00,126.02,126.02,125.88,125.88,14624.0,116.4742,116.4742,116.3448,116.3448,14624.0
2016-07-13 15:00:00,125.91,126.1,125.91,125.93,33937.0,116.3725,116.5481,116.3725,116.391,33937.0
2016-07-13 15:10:00,125.98,126.03,125.92,126.03,11657.0,116.4372,116.4835,116.3818,116.4835,11657.0
2016-07-13 15:20:00,126.04,126.05,125.93,125.97,11884.0,116.4927,116.5019,116.391,116.428,11884.0
2016-07-13 15:30:00,125.93,126.11,125.91,126.02,13942.0,116.391,116.5574,116.3725,116.4742,13942.0
2016-07-13 15:40:00,126.01,126.06,125.85,125.9,24021.0,116.465,116.5112,116.3171,116.3633,24021.0
2016-07-13 15:50:00,125.89,125.96,125.8,125.8,71729.0,116.3541,116.4188,116.2709,116.2709,71729.0
2016-07-14 09:30:00,126.43,126.85,126.39,126.48,19049.0,116.8532,117.2413,116.8162,116.8994,19049.0
2016-07-14 09:40:00,126.5,126.5,125.87,125.89,29509.0,116.9178,116.9178,116.3356,116.3541,29509.0
2016-07-14 09:50:00,125.93,126.38,125.87,126.34,13615.0,116.391,116.8069,116.3356,116.77,13615.0
2016-07-14 10:00:00,126.3,126.5,126.22,126.5,15937.0,116.733,116.9178,116.6591,116.9178,15937.0
2016-07-14 10:10:00,126.5,126.68,126.43,126.47,7251.0,116.9178,117.0842,116.8532,116.8901,7251.0
2016-07-14 10:20:00,126.3,126.3,125.77,125.77,12333.0,116.733,116.733,116.2431,116.2431,12333.0
2016-07-14 10:30:00,125.81,125.9,125.67,125.69,18199.0,116.2801,116.3633,116.1507,116.1692,18199.0
2016-07-14 10:40:00,125.68,125.68,125.29,125.29,6518.0,116.16,116.16,115.7995,115.7995,6518.0
2016-07-14 10:50:00,125.31,125.32,125.01,125.01,29357.0,115.818,115.8272,115.5407,115.5407,29357.0
2016-07-14 11:00:00,125.0,125.19,124.96,125.16,31767.0,115.5315,115.7071,115.4945,115.6794,31767.0
2016-07-14 11:10:00,125.22,125.38,125.18,125.26,18833.0,115.7348,115.8827,115.6978,115.7718,18833.0
2016-07-14 11:20:00,125.13,125.15,125.0,125.01,4510.0,115.6516,115.6701,115.5315,115.5407,4510.0
2016-07-14 11:30:00,125.0,125.04,124.66,124.68,11054.0,115.5315,115.5684,115.2172,115.2357,11054.0
2016-07-14 11:40:00,124.67,124.7,124.41,124.44,23689.0,115.2265,115.2542,114.9862,115.0139,23689.0
2016-07-14 11:50:00,124.42,124.46,124.08,124.16,50788.0,114.9954,115.0324,114.6812,114.7551,50788.0
2016-07-14 12:00:00,124.22,124.52,124.2,124.28,48349.0,114.8106,115.0878,114.7921,114.866,48349.0
2016-07-14 12:10:00,124.24,124.45,124.11,124.16,44470.0,114.829,115.0231,114.7089,114.7551,44470.0
2016-07-14 12:20:00,124.17,124.22,124.07,124.22,14554.0,114.7643,114.8106,114.6719,114.8106,14554.0
2016-07-14 12:30:00,124.2,124.62,124.2,124.62,14127.0,114.7921,115.1803,114.7921,115.1803,14127.0
2016-07-14 12:40:00,124.62,124.71,124.52,124.66,8157.0,115.1803,115.2634,115.0878,115.2172,8157.0
2016-07-14 12:50:00,124.65,124.75,124.62,124.73,9099.0,115.208,115.3004,115.1803,115.2819,9099.0
2016-07-14 13:00:00,124.79,124.89,124.7,124.8,12324.0,115.3374,115.4298,115.2542,115.3466,12324.0
2016-07-14 13:10:00,124.85,124.85,124.47,124.51,15025.0,115.3928,115.3928,115.0416,115.0786,15025.0
2016-07-14 13:20:00,124.53,124.62,124.45,124.57,6516.0,115.0971,115.1803,115.0231,115.134,6516.0
2016-07-14 13:30:00,124.58,124.73,124.57,124.73,6721.0,115.1433,115.2819,115.134,115.2819,6721.0
2016-07-14 13:40:00,124.75,124.79,124.74,124.74,4272.0,115.3004,115.3374,115.2912,115.2912,4272.0
2016-07-14 13:50:00,124.78,124.81,124.73,124.76,7760.0,115.3281,115.3559,115.2819,115.3097,7760.0
2016-07-14 14:00:00,124.78,124.86,124.71,124.78,8476.0,115.3281,115.4021,115.2634,115.3281,8476.0
2016-07-14 14:10:00,124.82,124.97,124.82,124.96,6726.0,115.3651,115.5037,115.3651,115.4945,6726.0
2016-07-14 14:20:00,124.96,124.97,124.91,124.95,9035.0,115.4945,115.5037,115.4483,115.4853,9035.0
2016-07-14 14:30:00,124.95,125.05,124.91,124.93,12396.0,115.4853,115.5777,115.4483,115.4668,12396.0
2016-07-14 14:40:00,124.94,125.0,124.83,125.0,10897.0,115.476,115.5315,115.3743,115.5315,10897.0
2016-07-14 14:50:00,125.0,125.02,124.91,124.93,7306.0,115.5315,115.55,115.4483,115.4668,7306.0
2016-07-14 15:00:00,124.94,125.16,124.92,125.12,12954.0,115.476,115.6794,115.4575,115.6424,12954.0
2016-07-14 15:10:00,125.12,125.2,125.07,125.12,9127.0,115.6424,115.7163,115.5962,115.6424,9127.0
2016-07-14 15:20:00,125.12,125.15,125.08,125.12,10401.0,115.6424,115.6701,115.6054,115.6424,10401.0
2016-07-14 15:30:00,125.13,125.13,124.91,124.95,22617.0,115.6516,115.6516,115.4483,115.4853,22617.0
2016-07-14 15:40:00,124.97,124.98,124.81,124.83,18146.0,115.5037,115.513,115.3559,115.3743,18146.0
2016-07-14 15:50:00,124.84,124.88,124.7,124.72,77538.0,115.3836,115.4206,115.2542,115.2727,77538.0
2016-07-15 09:30:00,125.14,125.61,124.87,125.45,44487.0,115.6609,116.0953,115.4113,115.9474,44487.0
2016-07-15 09:40:00,125.39,125.39,124.7,124.79,16617.0,115.8919,115.8919,115.2542,115.3374,16617.0
2016-07-15 09:50:00,124.89,125.03,124.71,125.03,5655.0,115.4298,115.5592,115.2634,115.5592,5655.0
2016-07-15 10:00:00,124.88,125.21,124.88,125.04,6300.0,115.4206,115.7256,115.4206,115.5684,6300.0
2016-07-15 10:10:00,125.04,125.14,124.84,125.14,8877.0,115.5684,115.6609,115.3836,115.6609,8877.0
2016-07-15 10:20:00,125.09,125.14,124.96,125.03,8642.0,115.6147,115.6609,115.4945,115.5592,8642.0
2016-07-15 10:30:00,125.0,125.35,125.0,125.29,5650.0,115.5315,115.855,115.5315,115.7995,5650.0
2016-07-15 10:40:00,125.3,125.39,125.29,125.35,8289.0,115.8087,115.8919,115.7995,115.855,8289.0
2016-07-15 10:50:00,125.35,125.55,125.34,125.55,7157.0,115.855,116.0398,115.8457,116.0398,7157.0
2016-07-15 11:00:00,125.53,125.57,125.03,125.2,9325.0,116.0213,116.0583,115.5592,115.7163,9325.0
2016-07-15 11:10:00,125.13,125.14,124.99,125.03,4445.0,115.6516,115.6609,115.5222,115.5592,4445.0
2016-07-15 11:20:00,125.01,125.08,124.93,125.0,6772.0,115.5407,115.6054,115.4668,115.5315,6772.0
2016-07-15 11:30:00,125.02,125.14,124.96,124.97,5907.0,115.55,115.6609,115.4945,115.5037,5907.0
2016-07-15 11:40:00,125.01,125.01,124.84,124.89,9609.0,115.5407,115.5407,115.3836,115.4298,9609.0
2016-07-15 11:50:00,124.86,124.89,124.65,124.74,7524.0,115.4021,115.4298,115.208,115.2912,7524.0
2016-07-15 12:00:00,124.68,124.78,124.63,124.64,9692.0,115.2357,115.3281,115.1895,115.1987,9692.0
2016-07-15 12:10:00,124.66,124.72,124.56,124.56,11644.0,115.2172,115.2727,115.1248,115.1248,11644.0
2016-07-15 12:20:00,124.56,124.66,124.43,124.53,10693.0,115.1248,115.2172,115.0046,115.0971,10693.0
2016-07-15 12:30:00,124.54,124.58,124.43,124.45,11938.0,115.1063,115.1433,115.0046,115.0231,11938.0
2016-07-15 12:40:00,124.41,124.46,124.35,124.35,9786.0,114.9862,115.0324,114.9307,114.9307,9786.0
2016-07-15 12:50:00,124.34,124.48,124.34,124.47,6260.0,114.9215,115.0509,114.9215,115.0416,6260.0
2016-07-15 13:00:00,124.51,124.53,124.48,124.48,7772.0,115.0786,115.0971,115.0509,115.0509,7772.0
2016-07-15 13:10:00,124.5,124.52,124.4,124.45,9755.0,115.0693,115.0878,114.9769,115.0231,9755.0
2016-07-15 13:20:00,124.5,124.6,124.46,124.55,5790.0,115.0693,115.1618,115.0324,115.1156,5790.0
2016-07-15 13:30:00,124.59,124.74,124.59,124.73,5561.0,115.1525,115.2912,115.1525,115.2819,5561.0
2016-07-15 13:40:00,124.73,125.03,124.72,124.95,8162.0,115.2819,115.5592,115.2727,115.4853,8162.0
2016-07-15 13:50:00,124.94,125.02,124.9,125.02,4775.0,115.476,115.55,115.439,115.55,4775.0
2016-07-15 14:00:00,125.03,125.09,124.94,124.97,7127.0,115.5592,115.6147,115.476,115.5037,7127.0
2016-07-15 14:10:00,124.97,125.04,124.9,125.04,15355.0,115.5037,115.5684,115.439,115.5684,15355.0
2016-07-15 14:20:00,125.04,125.08,124.95,125.03,5185.0,115.5684,115.6054,115.4853,115.5592,5185.0
2016-07-15 14:30:00,125.05,125.07,124.9,124.9,9630.0,115.5777,115.5962,115.439,115.439,9630.0
2016-07-15 14:40:00,124.91,124.95,124.88,124.93,12649.0,115.4483,115.4853,115.4206,115.4668,12649.0
2016-07-15 14:50:00,124.92,124.93,124.83,124.83,16015.0,115.4575,115.4668,115.3743,115.3743,16015.0
2016-07-15 15:00:00,124.86,124.92,124.84,124.84,19430.0,115.4021,115.4575,115.3836,115.3836,19430.0
2016-07-15 15:10:00,124.83,124.83,124.67,124.73,11084.0,115.3743,115.3743,115.2265,115.2819,11084.0
2016-07-15 15:20:00,124.72,124.91,124.71,124.76,17688.0,115.2727,115.4483,115.2634,115.3097,17688.0
2016-07-15 15:30:00,124.79,124.87,124.77,124.85,23426.0,115.3374,115.4113,115.3189,115.3928,23426.0
2016-07-15 15:40:00,124.83,124.83,124.69,124.78,35042.0,115.3743,115.3743,115.245,115.3281,35042.0
2016-07-15 15:50:00,124.78,124.83,124.72,124.79,62311.0,115.3281,115.3743,115.2727,115.3374,62311.0
2016-07-18 09:30:00,124.88,125.42,124.78,125.34,36820.0,115.4206,115.9197,115.3281,115.8457,36820.0
2016-07-18 09:40:00,125.29,125.36,124.7,124.72,18207.0,115.7995,115.8642,115.2542,115.2727,18207.0
2016-07-18 09:50:00,124.67,124.77,124.35,124.39,27335.0,115.2265,115.3189,114.9307,114.9677,27335.0
2016-07-18 10:00:00,124.44,124.44,123.89,123.89,36064.0,115.0139,115.0139,114.5056,114.5056,36064.0
2016-07-18 10:10:00,123.91,124.58,123.91,124.58,27121.0,114.524,115.1433,114.524,115.1433,27121.0
2016-07-18 10:20:00,124.53,124.91,124.53,124.77,7678.0,115.0971,115.4483,115.0971,115.3189,7678.0
2016-07-18 10:30:00,124.77,125.03,124.74,124.9,21961.0,115.3189,115.5592,115.2912,115.439,21961.0
2016-07-18 10:40:00,124.87,124.91,124.65,124.78,13198.0,115.4113,115.4483,115.208,115.3281,13198.0
2016-07-18 10:50:00,124.74,125.03,124.65,125.03,15744.0,115.2912,115.5592,115.208,115.5592,15744.0
2016-07-18 11:00:00,125.09,125.15,124.92,124.92,8482.0,115.6147,115.6701,115.4575,115.4575,8482.0
2016-07-18 11:10:00,124.92,125.01,124.78,124.95,8082.0,115.4575,115.5407,115.3281,115.4853,8082.0
2016-07-18 11:20:00,124.97,124.97,124.79,124.79,8252.0,115.5037,115.5037,115.3374,115.3374,8252.0
2016-07-18 11:30:00,124.84,124.84,124.63,124.67,13575.0,115.3836,115.3836,115.1895,115.2265,13575.0
2016-07-18 11:40:00,124.64,124.88,124.64,124.81,13740.0,115.1987,115.4206,115.1987,115.3559,13740.0
2016-07-18 11:50:00,124.83,124.96,124.78,124.86,5144.0,115.3743,115.4945,115.3281,115.4021,5144.0
2016-07-18 12:00:00,124.81,124.81,124.73,124.75,19020.0,115.3559,115.3559,115.2819,115.3004,19020.0
2016-07-18 12:10:00,124.78,124.82,124.52,124.6,19888.0,115.3281,115.3651,115.0878,115.1618,19888.0
2016-07-18 12:20:00,124.61,124.74,124.6,124.69,3430.0,115.171,115.2912,115.1618,115.245,3430.0
2016-07-18 12:30:00,124.63,124.68,124.55,124.68,2610.0,115.1895,115.2357,115.1156,115.2357,2610.0
2016-07-18 12:40:00,124.67,124.72,124.56,124.64,3540.0,115.2265,115.2727,115.1248,115.1987,3540.0
2016-07-18 12:50:00,124.64,124.74,124.58,124.74,3910.0,115.1987,115.2912,115.1433,115.2912,3910.0
2016-07-18 13:00:00,124.71,124.76,124.67,124.73,4342.0,115.2634,115.3097,115.2265,115.2819,4342.0
2016-07-18 13:10:00,124.72,124.73,124.61,124.67,4580.0,115.2727,115.2819,115.171,115.2265,4580.0
2016-07-18 13:20:00,124.66,124.75,124.63,124.75,7360.0,115.2172,115.3004,115.1895,115.3004,7360.0
2016-07-18 13:30:00,124.79,124.86,124.78,124.78,5450.0,115.3374,115.4021,115.3281,115.3281,5450.0
2016-07-18 13:40:00,124.82,124.85,124.74,124.76,5499.0,115.3651,115.3928,115.2912,115.3097,5499.0
2016-07-18 13:50:00,124.79,124.88,124.75,124.85,5960.0,115.3374,115.4206,115.3004,115.3928,5960.0
2016-07-18 14:00:00,124.86,124.88,124.79,124.88,7645.0,115.4021,115.4206,115.3374,115.4206,7645.0
2016-07-18 14:10:00,124.86,124.92,124.82,124.84,6138.0,115.4021,115.4575,115.3651,115.3836,6138.0
2016-07-18 14:20:00,124.83,124.92,124.81,124.92,4545.0,115.3743,115.4575,115.3559,115.4575,4545.0
2016-07-18 14:30:00,124.9,124.96,124.88,124.96,6176.0,115.439,115.4945,115.4206,115.4945,6176.0
2016-07-18 14:40:00,124.98,125.03,124.97,125.0,5333.0,115.513,115.5592,115.5037,115.5315,5333.0
2016-07-18 14:50:00,125.03,125.12,125.0,125.12,9797.0,115.5592,115.6424,115.5315,115.6424,9797.0
2016-07-18 15:00:00,125.08,125.09,125.03,125.03,5300.0,115.6054,115.6147,115.5592,115.5592,5300.0
2016-07-18 15:10:00,125.07,125.21,125.04,125.21,10993.0,115.5962,115.7256,115.5684,115.7256,10993.0
2016-07-18 15:20:00,125.22,125.22,125.08,125.14,14222.0,115.7348,115.7348,115.6054,115.6609,14222.0
2016-07-18 15:30:00,125.14,125.29,125.12,125.12,17673.0,115.6609,115.7995,115.6424,115.6424,17673.0
2016-07-18 15:40:00,125.13,125.17,125.11,125.12,16789.0,115.6516,115.6886,115.6331,115.6424,16789.0
2016-07-18 15:50:00,125.12,125.13,124.98,124.99,63218.0,115.6424,115.6516,115.513,115.5222,63218.0
2016-07-19 09:30:00,124.37,125.03,124.15,124.77,9727.0,114.9492,115.5592,114.7459,115.3189,9727.0
2016-07-19 09:40:00,124.68,125.03,124.6,124.69,17428.0,115.2357,115.5592,115.1618,115.245,17428.0
2016-07-19 09:50:00,124.64,124.73,124.3,124.38,26344.0,115.1987,115.2819,114.8845,114.9584,26344.0
2016-07-19 10:00:00,124.39,124.66,124.31,124.54,21426.0,114.9677,115.2172,114.8937,115.1063,21426.0
2016-07-19 10:10:00,124.5,124.65,124.0,124.0,49949.0,115.0693,115.208,114.6072,114.6072,49949.0
2016-07-19 10:20:00,123.98,124.37,123.98,124.28,36357.0,114.5887,114.9492,114.5887,114.866,36357.0
2016-07-19 10:30:00,124.25,124.43,124.2,124.29,16475.0,114.8383,115.0046,114.7921,114.8753,16475.0
2016-07-19 10:40:00,124.29,124.41,123.88,124.03,45434.0,114.8753,114.9862,114.4963,114.6349,45434.0
2016-07-19 10:50:00,124.03,124.11,123.78,123.81,19529.0,114.6349,114.7089,114.4039,114.4316,19529.0
2016-07-19 11:00:00,123.82,124.41,123.81,124.31,19890.0,114.4409,114.9862,114.4316,114.8937,19890.0
2016-07-19 11:10:00,124.27,124.33,124.11,124.26,14342.0,114.8568,114.9122,114.7089,114.8475,14342.0
2016-07-19 11:20:00,124.32,124.39,124.23,124.27,6581.0,114.903,114.9677,114.8198,114.8568,6581.0
2016-07-19 11:30:00,124.3,124.35,124.12,124.12,3000.0,114.8845,114.9307,114.7181,114.7181,3000.0
2016-07-19 11:40:00,124.15,124.23,123.99,124.05,31919.0,114.7459,114.8198,114.598,114.6534,31919.0
2016-07-19 11:50:00,124.09,124.16,124.03,124.15,12650.0,114.6904,114.7551,114.6349,114.7459,12650.0
2016-07-19 12:00:00,124.1,124.16,123.91,123.94,49484.0,114.6996,114.7551,114.524,114.5518,49484.0
2016-07-19 12:10:00,123.94,124.07,123.91,124.0,21021.0,114.5518,114.6719,114.524,114.6072,21021.0
2016-07-19 12:20:00,123.99,124.05,123.95,123.97,9171.0,114.598,114.6534,114.561,114.5795,9171.0
2016-07-19 12:30:00,124.02,124.02,123.91,123.91,3531.0,114.6257,114.6257,114.524,114.524,3531.0
2016-07-19 12:40:00,123.9,124.03,123.9,124.0,4624.0,114.5148,114.6349,114.5148,114.6072,4624.0
2016-07-19 12:50:00,124.05,124.22,123.99,124.22,10497.0,114.6534,114.8106,114.598,114.8106,10497.0
2016-07-19 13:00:00,124.21,124.27,124.11,124.12,8621.0,114.8013,114.8568,114.7089,114.7181,8621.0
2016-07-19 13:10:00,124.11,124.22,124.06,124.16,17932.0,114.7089,114.8106,114.6627,114.7551,17932.0
2016-07-19 13:20:00,124.13,124.16,124.0,124.05,5575.0,114.7274,114.7551,114.6072,114.6534,5575.0
2016-07-19 13:30:00,124.04,124.14,123.94,124.14,7961.0,114.6442,114.7366,114.5518,114.7366,7961.0
2016-07-19 13:40:00,124.14,124.34,124.14,124.34,2500.0,114.7366,114.9215,114.7366,114.9215,2500.0
2016-07-19 13:50:00,124.34,124.41,124.24,124.31,14516.0,114.9215,114.9862,114.829,114.8937,14516.0
2016-07-19 14:00:00,124.36,124.54,124.33,124.53,5500.0,114.94,115.1063,114.9122,115.0971,5500.0
2016-07-19 14:10:00,124.56,124.72,124.56,124.72,7410.0,115.1248,115.2727,115.1248,115.2727,7410.0
2016-07-19 14:20:00,124.7,124.73,124.57,124.58,23227.0,115.2542,115.2819,115.134,115.1433,23227.0
2016-07-19 14:30:00,124.55,124.55,124.47,124.53,10410.0,115.1156,115.1156,115.0416,115.0971,10410.0
2016-07-19 14:40:00,124.56,124.65,124.5,124.61,10579.0,115.1248,115.208,115.0693,115.171,10579.0
2016-07-19 14:50:00,124.62,124.66,124.58,124.58,5194.0,115.1803,115.2172,115.1433,115.1433,5194.0
2016-07-19 15:00:00,124.58,124.68,124.58,124.63,6414.0,115.1433,115.2357,115.1433,115.1895,6414.0
2016-07-19 15:10:00,124.64,124.73,124.62,124.69,5823.0,115.1987,115.2819,115.1803,115.245,5823.0
2016-07-19 15:20:00,124.69,124.73,124.67,124.67,13175.0,115.245,115.2819,115.2265,115.2265,13175.0
2016-07-19 15:30:00,124.67,124.69,124.62,124.67,11156.0,115.2265,115.245,115.1803,115.2265,11156.0
2016-07-19 15:40:00,124.67,124.67,124.6,124.6,9748.0,115.2265,115.2265,115.1618,115.1618,9748.0
2016-07-19 15:50:00,124.62,124.65,124.56,124.61,32066.0,115.1803,115.208,115.1248,115.171,32066.0
2016-07-20 09:30:00,124.75,124.75,123.94,124.35,28583.0,115.3004,115.3004,114.5518,114.9307,28583.0
2016-07-20 09:40:00,124.34,124.86,124.34,124.83,7030.0,114.9215,115.4021,114.9215,115.3743,7030.0
2016-07-20 09:50:00,124.78,124.88,124.67,124.76,5243.0,115.3281,115.4206,115.2265,115.3097,5243.0
2016-07-20 10:00:00,124.84,125.14,124.69,125.14,24209.0,115.3836,115.6609,115.245,115.6609,24209.0
2016-07-20 10:10:00,125.08,125.2,125.02,125.2,6224.0,115.6054,115.7163,115.55,115.7163,6224.0
2016-07-20 10:20:00,125.16,125.25,125.06,125.2,8111.0,115.6794,115.7625,115.5869,115.7163,8111.0
2016-07-20 10:30:00,125.2,125.39,125.13,125.39,8432.0,115.7163,115.8919,115.6516,115.8919,8432.0
2016-07-20 10:40:00,125.38,125.73,125.37,125.58,9227.0,115.8827,116.2062,115.8734,116.0675,9227.0
2016-07-20 10:50:00,125.57,125.7,125.49,125.7,6815.0,116.0583,116.1784,115.9844,116.1784,6815.0
2016-07-20 11:00:00,125.69,125.8,125.61,125.77,9494.0,116.1692,116.2709,116.0953,116.2431,9494.0
2016-07-20 11:10:00,125.78,125.99,125.75,125.95,4645.0,116.2524,116.4465,116.2247,116.4095,4645.0
2016-07-20 11:20:00,125.97,126.15,125.97,126.06,4250.0,116.428,116.5944,116.428,116.5112,4250.0
2016-07-20 11:30:00,126.09,126.22,126.05,126.2,4552.0,116.5389,116.6591,116.5019,116.6406,4552.0
2016-07-20 11:40:00,126.21,126.24,126.11,126.11,3728.0,116.6498,116.6775,116.5574,116.5574,3728.0
2016-07-20 11:50:00,126.1,126.14,126.05,126.05,2800.0,116.5481,116.5851,116.5019,116.5019,2800.0
2016-07-20 12:00:00,126.05,126.05,125.72,125.72,29725.0,116.5019,116.5019,116.1969,116.1969,29725.0
2016-07-20 12:10:00,125.76,125.81,125.73,125.81,6052.0,116.2339,116.2801,116.2062,116.2801,6052.0
2016-07-20 12:20:00,125.82,125.98,125.82,125.9,10104.0,116.2894,116.4372,116.2894,116.3633,10104.0
2016-07-20 12:30:00,125.92,125.94,125.84,125.84,4612.0,116.3818,116.4003,116.3078,116.3078,4612.0
2016-07-20 12:40:00,125.81,126.0,125.8,126.0,2514.0,116.2801,116.4557,116.2709,116.4557,2514.0
2016-07-20 12:50:00,125.99,126.07,125.99,126.05,7500.0,116.4465,116.5204,116.4465,116.5019,7500.0
2016-07-20 13:00:00,126.05,126.05,125.9,125.96,6765.0,116.5019,116.5019,116.3633,116.4188,6765.0
2016-07-20 13:10:00,125.98,126.02,125.94,125.99,2312.0,116.4372,116.4742,116.4003,116.4465,2312.0
2016-07-20 13:20:00,125.97,126.01,125.9,125.9,3600.0,116.428,116.465,116.3633,116.3633,3600.0
2016-07-20 13:30:00,125.92,125.96,125.87,125.87,3255.0,116.3818,116.4188,116.3356,116.3356,3255.0
2016-07-20 13:40:00,125.89,125.96,125.87,125.96,4656.0,116.3541,116.4188,116.3356,116.4188,4656.0
2016-07-20 13:50:00,125.96,125.96,125.89,125.94,3523.0,116.4188,116.4188,116.3541,116.4003,3523.0
2016-07-20 14:00:00,125.92,126.0,125.88,125.97,5090.0,116.3818,116.4557,116.3448,116.428,5090.0
2016-07-20 14:10:00,126.0,126.02,125.96,126.01,4951.0,116.4557,116.4742,116.4188,116.465,4951.0
2016-07-20 14:20:00,126.05,126.05,125.84,125.86,14752.0,116.5019,116.5019,116.3078,116.3263,14752.0
2016-07-20 14:30:00,125.9,125.93,125.87,125.93,4162.0,116.3633,116.391,116.3356,116.391,4162.0
2016-07-20 14:40:00,125.89,126.06,125.89,125.97,11914.0,116.3541,116.5112,116.3541,116.428,11914.0
2016-07-20 14:50:00,126.0,126.01,125.51,125.52,27863.0,116.4557,116.465,116.0028,116.0121,27863.0
2016-07-20 15:00:00,125.51,125.6,125.41,125.46,64914.0,116.0028,116.086,115.9104,115.9566,64914.0
2016-07-20 15:10:00,125.48,125.55,125.44,125.53,8004.0,115.9751,116.0398,115.9381,116.0213,8004.0
2016-07-20 15:20:00,125.53,125.6,125.41,125.45,8799.0,116.0213,116.086,115.9104,115.9474,8799.0
2016-07-20 15:30:00,125.48,125.67,125.48,125.59,15639.0,115.9751,116.1507,115.9751,116.0768,15639.0
2016-07-20 15:40:00,125.6,125.64,125.45,125.53,42312.0,116.086,116.123,115.9474,116.0213,42312.0
2016-07-20 15:50:00,125.53,125.68,125.42,125.48,82928.0,116.0213,116.16,115.9197,115.9751,82928.0
2016-07-21 09:30:00,125.17,125.64,124.86,125.33,21258.0,115.6886,116.123,115.4021,115.8365,21258.0
2016-07-21 09:40:00,125.2,125.24,124.28,124.28,15722.0,115.7163,115.7533,114.866,114.866,15722.0
2016-07-21 09:50:00,124.25,124.29,124.0,124.15,21484.0,114.8383,114.8753,114.6072,114.7459,21484.0
2016-07-21 10:00:00,124.15,124.52,124.11,124.5,15446.0,114.7459,115.0878,114.7089,115.0693,15446.0
2016-07-21 10:10:00,124.54,124.85,124.47,124.82,19329.0,115.1063,115.3928,115.0416,115.3651,19329.0
2016-07-21 10:20:00,124.83,125.0,124.63,124.75,10612.0,115.3743,115.5315,115.1895,115.3004,10612.0
2016-07-21 10:30:00,124.7,124.89,124.65,124.87,7327.0,115.2542,115.4298,115.208,115.4113,7327.0
2016-07-21 10:40:00,124.83,124.87,124.57,124.68,16319.0,115.3743,115.4113,115.134,115.2357,16319.0
2016-07-21 10:50:00,124.66,124.92,124.66,124.92,5145.0,115.2172,115.4575,115.2172,115.4575,5145.0
2016-07-21 11:00:00,124.81,124.81,124.54,124.54,8198.0,115.3559,115.3559,115.1063,115.1063,8198.0
2016-07-21 11:10:00,124.62,124.67,124.5,124.63,11067.0,115.1803,115.2265,115.0693,115.1895,11067.0
2016-07-21 11:20:00,124.65,124.77,124.46,124.52,4700.0,115.208,115.3189,115.0324,115.0878,4700.0
2016-07-21 11:30:00,124.57,124.85,124.53,124.79,37034.0,115.134,115.3928,115.0971,115.3374,37034.0
2016-07-21 11:40:00,124.81,124.81,124.53,124.6,12880.0,115.3559,115.3559,115.0971,115.1618,12880.0
2016-07-21 11:50:00,124.59,124.76,124.47,124.76,9626.0,115.1525,115.3097,115.0416,115.3097,9626.0
2016-07-21 12:00:00,124.75,124.84,124.68,124.81,21091.0,115.3004,115.3836,115.2357,115.3559,21091.0
2016-07-21 12:10:00,124.84,124.86,124.7,124.77,15239.0,115.3836,115.4021,115.2542,115.3189,15239.0
2016-07-21 12:20:00,124.77,124.78,124.68,124.75,18093.0,115.3189,115.3281,115.2357,115.3004,18093.0
2016-07-21 12:30:00,124.77,124.81,124.7,124.77,9501.0,115.3189,115.3559,115.2542,115.3189,9501.0
2016-07-21 12:40:00,124.74,124.76,124.62,124.62,11227.0,115.2912,115.3097,115.1803,115.1803,11227.0
2016-07-21 12:50:00,124.59,124.7,124.5,124.64,15749.0,115.1525,115.2542,115.0693,115.1987,15749.0
2016-07-21 13:00:00,124.65,124.7,124.61,124.68,13408.0,115.208,115.2542,115.171,115.2357,13408.0
2016-07-21 13:10:00,124.66,124.66,124.53,124.59,15855.0,115.2172,115.2172,115.0971,115.1525,15855.0
2016-07-21 13:20:00,124.56,124.6,124.52,124.52,9690.0,115.1248,115.1618,115.0878,115.0878,9690.0
2016-07-21 13:30:00,124.52,124.52,124.4,124.46,20891.0,115.0878,115.0878,114.9769,115.0324,20891.0
2016-07-21 13:40:00,124.47,124.57,124.45,124.54,13592.0,115.0416,115.134,115.0231,115.1063,13592.0
2016-07-21 13:50:00,124.51,124.53,124.41,124.46,9197.0,115.0786,115.0971,114.9862,115.0324,9197.0
2016-07-21 14:00:00,124.44,124.56,124.4,124.53,16368.0,115.0139,115.1248,114.9769,115.0971,16368.0
2016-07-21 14:10:00,124.51,124.51,124.3,124.31,14909.0,115.0786,115.0786,114.8845,114.8937,14909.0
2016-07-21 14:20:00,124.32,124.65,124.32,124.6,14405.0,114.903,115.208,114.903,115.1618,14405.0
2016-07-21 14:30:00,124.61,124.83,124.57,124.79,11058.0,115.171,115.3743,115.134,115.3374,11058.0
2016-07-21 14:40:00,124.79,125.05,124.79,125.04,17020.0,115.3374,115.5777,115.3374,115.5684,17020.0
2016-07-21 14:50:00,125.05,125.17,124.88,124.98,14965.0,115.5777,115.6886,115.4206,115.513,14965.0
2016-07-21 15:00:00,124.97,125.04,124.83,124.83,22827.0,115.5037,115.5684,115.3743,115.3743,22827.0
2016-07-21 15:10:00,124.83,125.12,124.81,125.08,18356.0,115.3743,115.6424,115.3559,115.6054,18356.0
2016-07-21 15:20:00,125.05,125.36,125.02,125.36,25768.0,115.5777,115.8642,115.55,115.8642,25768.0
2016-07-21 15:30:00,125.36,125.4,125.26,125.27,38908.0,115.8642,115.9012,115.7718,115.781,38908.0
2016-07-21 15:40:00,125.27,125.48,125.26,125.47,52965.0,115.781,115.9751,115.7718,115.9659,52965.0
2016-07-21 15:50:00,125.47,125.53,125.37,125.44,91908.0,115.9659,116.0213,115.8734,115.9381,91908.0
2016-07-22 09:30:00,125.71,125.96,125.48,125.96,11669.0,116.1877,116.4188,115.9751,116.4188,11669.0
2016-07-22 09:40:00,125.96,126.36,125.9,126.29,23786.0,116.4188,116.7885,116.3633,116.7238,23786.0
2016-07-22 09:50:00,126.28,126.46,125.89,125.98,12442.0,116.7145,116.8809,116.3541,116.4372,12442.0
2016-07-22 10:00:00,125.97,126.17,125.85,125.88,15975.0,116.428,116.6128,116.3171,116.3448,15975.0
2016-07-22 10:10:00,125.9,126.0,125.58,125.58,12602.0,116.3633,116.4557,116.0675,116.0675,12602.0
2016-07-22 10:20:00,125.68,125.82,125.58,125.82,15775.0,116.16,116.2894,116.0675,116.2894,15775.0
2016-07-22 10:30:00,125.83,126.25,125.83,126.2,8052.0,116.2986,116.6868,116.2986,116.6406,8052.0
2016-07-22 10:40:00,126.23,126.3,125.82,125.85,18672.0,116.6683,116.733,116.2894,116.3171,18672.0
2016-07-22 10:50:00,125.84,126.36,125.83,126.33,16968.0,116.3078,116.7885,116.2986,116.7607,16968.0
2016-07-22 11:00:00,126.37,126.54,126.15,126.17,16740.0,116.7977,116.9548,116.5944,116.6128,16740.0
2016-07-22 11:10:00,126.17,126.18,125.88,125.9,7448.0,116.6128,116.6221,116.3448,116.3633,7448.0
2016-07-22 11:20:00,125.9,126.05,125.89,126.05,6870.0,116.3633,116.5019,116.3541,116.5019,6870.0
2016-07-22 11:30:00,126.06,126.28,126.03,126.03,8601.0,116.5112,116.7145,116.4835,116.4835,8601.0
2016-07-22 11:40:00,126.0,126.24,126.0,126.09,4240.0,116.4557,116.6775,116.4557,116.5389,4240.0
2016-07-22 11:50:00,126.06,126.17,126.05,126.11,6722.0,116.5112,116.6128,116.5019,116.5574,6722.0
2016-07-22 12:00:00,126.08,126.24,126.06,126.12,8156.0,116.5297,116.6775,116.5112,116.5666,8156.0
2016-07-22 12:10:00,126.15,126.54,126.06,126.5,11074.0,116.5944,116.9548,116.5112,116.9178,11074.0
2016-07-22 12:20:00,126.56,126.58,126.39,126.39,5635.0,116.9733,116.9918,116.8162,116.8162,5635.0
2016-07-22 12:30:00,126.4,126.43,126.21,126.26,5700.0,116.8254,116.8532,116.6498,116.696,5700.0
2016-07-22 12:40:00,126.29,126.46,126.28,126.43,5900.0,116.7238,116.8809,116.7145,116.8532,5900.0
2016-07-22 12:50:00,126.45,126.54,126.4,126.5,5550.0,116.8716,116.9548,116.8254,116.9178,5550.0
2016-07-22 13:00:00,126.49,126.65,126.49,126.6,7296.0,116.9086,117.0565,116.9086,117.0103,7296.0
2016-07-22 13:10:00,126.57,126.6,126.44,126.55,13163.0,116.9825,117.0103,116.8624,116.9641,13163.0
2016-07-22 13:20:00,126.5,126.57,126.5,126.55,3850.0,116.9178,116.9825,116.9178,116.9641,3850.0
2016-07-22 13:30:00,126.55,126.65,126.48,126.52,7060.0,116.9641,117.0565,116.8994,116.9363,7060.0
2016-07-22 13:40:00,126.54,126.62,126.5,126.61,6728.0,116.9548,117.0288,116.9178,117.0195,6728.0
2016-07-22 13:50:00,126.64,126.66,126.59,126.65,6846.0,117.0472,117.0657,117.001,117.0565,6846.0
2016-07-22 14:00:00,126.62,126.66,126.57,126.66,12493.0,117.0288,117.0657,116.9825,117.0657,12493.0
2016-07-22 14:10:00,126.67,126.68,126.51,126.54,9699.0,117.075,117.0842,116.9271,116.9548,9699.0
2016-07-22 14:20:00,126.56,126.65,126.54,126.56,6494.0,116.9733,117.0565,116.9548,116.9733,6494.0
2016-07-22 14:30:00,126.58,126.59,126.53,126.59,5662.0,116.9918,117.001,116.9456,117.001,5662.0
2016-07-22 14:40:00,126.6,126.66,126.6,126.63,5868.0,117.0103,117.0657,117.0103,117.038,5868.0
2016-07-22 14:50:00,126.64,126.64,126.57,126.6,7264.0,117.0472,117.0472,116.9825,117.0103,7264.0
2016-07-22 15:00:00,126.62,126.62,126.51,126.51,9182.0,117.0288,117.0288,116.9271,116.9271,9182.0
2016-07-22 15:10:00,126.53,126.65,126.53,126.56,7714.0,116.9456,117.0565,116.9456,116.9733,7714.0
2016-07-22 15:20:00,126.55,126.64,126.54,126.56,6147.0,116.9641,117.0472,116.9548,116.9733,6147.0
2016-07-22 15:30:00,126.57,126.62,126.55,126.56,7635.0,116.9825,117.0288,116.9641,116.9733,7635.0
2016-07-22 15:40:00,126.56,126.65,126.53,126.58,15124.0,116.9733,117.0565,116.9456,116.9918,15124.0
2016-07-22 15:50:00,126.59,126.63,126.36,126.4,38622.0,117.001,117.038,116.7885,116.8254,38622.0
2016-07-25 09:30:00,126.01,126.94,125.95,126.61,24635.0,116.465,117.3245,116.4095,117.0195,24635.0
2016-07-25 09:40:00,126.63,126.76,126.46,126.51,14723.0,117.038,117.1582,116.8809,116.9271,14723.0
2016-07-25 09:50:00,126.47,126.65,126.36,126.48,14720.0,116.8901,117.0565,116.7885,116.8994,14720.0
2016-07-25 10:00:00,126.43,126.56,126.23,126.32,9264.0,116.8532,116.9733,116.6683,116.7515,9264.0
2016-07-25 10:10:00,126.19,126.19,125.91,126.09,10262.0,116.6313,116.6313,116.3725,116.5389,10262.0
2016-07-25 10:20:00,126.02,126.34,126.02,126.23,10324.0,116.4742,116.77,116.4742,116.6683,10324.0
2016-07-25 10:30:00,126.27,126.27,125.98,126.05,13998.0,116.7053,116.7053,116.4372,116.5019,13998.0
2016-07-25 10:40:00,126.05,126.05,125.68,125.69,28307.0,116.5019,116.5019,116.16,116.1692,28307.0
2016-07-25 10:50:00,125.67,125.95,125.62,125.62,19647.0,116.1507,116.4095,116.1045,116.1045,19647.0
2016-07-25 11:00:00,125.56,125.62,125.45,125.53,9357.0,116.0491,116.1045,115.9474,116.0213,9357.0
2016-07-25 11:10:00,125.49,125.57,125.41,125.46,12472.0,115.9844,116.0583,115.9104,115.9566,12472.0
2016-07-25 11:20:00,125.42,125.58,125.42,125.44,23527.0,115.9197,116.0675,115.9197,115.9381,23527.0
2016-07-25 11:30:00,125.32,125.64,125.27,125.45,6761.0,115.8272,116.123,115.781,115.9474,6761.0
2016-07-25 11:40:00,125.45,125.46,125.23,125.3,9700.0,115.9474,115.9566,115.744,115.8087,9700.0
2016-07-25 11:50:00,125.26,125.51,125.26,125.42,13500.0,115.7718,116.0028,115.7718,115.9197,13500.0
2016-07-25 12:00:00,125.42,125.47,125.31,125.31,29418.0,115.9197,115.9659,115.818,115.818,29418.0
2016-07-25 12:10:00,125.3,125.31,125.0,125.02,12577.0,115.8087,115.818,115.5315,115.55,12577.0
2016-07-25 12:20:00,125.02,125.32,125.0,125.24,20937.0,115.55,115.8272,115.5315,115.7533,20937.0
2016-07-25 12:30:00,125.22,125.26,125.04,125.04,14483.0,115.7348,115.7718,115.5684,115.5684,14483.0
2016-07-25 12:40:00,125.1,125.18,124.98,125.05,56905.0,115.6239,115.6978,115.513,115.5777,56905.0
2016-07-25 12:50:00,125.08,125.33,125.08,125.32,58481.0,115.6054,115.8365,115.6054,115.8272,58481.0
2016-07-25 13:00:00,125.32,125.75,125.21,125.65,26812.0,115.8272,116.2247,115.7256,116.1322,26812.0
2016-07-25 13:10:00,125.69,125.81,125.33,125.36,26547.0,116.1692,116.2801,115.8365,115.8642,26547.0
2016-07-25 13:20:00,125.43,125.64,125.4,125.5,15137.0,115.9289,116.123,115.9012,115.9936,15137.0
2016-07-25 13:30:00,125.51,125.53,125.28,125.44,41793.0,116.0028,116.0213,115.7903,115.9381,41793.0
2016-07-25 13:40:00,125.44,125.5,125.38,125.41,12660.0,115.9381,115.9936,115.8827,115.9104,12660.0
2016-07-25 13:50:00,125.43,125.5,125.35,125.38,16652.0,115.9289,115.9936,115.855,115.8827,16652.0
2016-07-25 14:00:00,125.35,125.47,125.34,125.43,4934.0,115.855,115.9659,115.8457,115.9289,4934.0
2016-07-25 14:10:00,125.5,125.54,125.42,125.45,5948.0,115.9936,116.0306,115.9197,115.9474,5948.0
2016-07-25 14:20:00,125.46,125.46,125.11,125.15,12202.0,115.9566,115.9566,115.6331,115.6701,12202.0
2016-07-25 14:30:00,125.16,125.2,125.1,125.12,7239.0,115.6794,115.7163,115.6239,115.6424,7239.0
2016-07-25 14:40:00,125.13,125.16,125.08,125.15,3700.0,115.6516,115.6794,115.6054,115.6701,3700.0
2016-07-25 14:50:00,125.17,125.21,125.07,125.07,10096.0,115.6886,115.7256,115.5962,115.5962,10096.0
2016-07-25 15:00:00,125.07,125.15,125.03,125.04,8856.0,115.5962,115.6701,115.5592,115.5684,8856.0
2016-07-25 15:10:00,125.05,125.08,125.0,125.03,14073.0,115.5777,115.6054,115.5315,115.5592,14073.0
2016-07-25 15:20:00,125.04,125.09,124.99,125.0,12203.0,115.5684,115.6147,115.5222,115.5315,12203.0
2016-07-25 15:30:00,124.99,125.09,124.99,125.05,15541.0,115.5222,115.6147,115.5222,115.5777,15541.0
2016-07-25 15:40:00,125.08,125.15,124.98,125.02,21919.0,115.6054,115.6701,115.513,115.55,21919.0
2016-07-25 15:50:00,125.03,125.15,125.03,125.11,49358.0,115.5592,115.6701,115.5592,115.6331,49358.0
2016-07-26 09:30:00,124.58,124.94,124.01,124.06,40075.0,115.1433,115.476,114.6165,114.6627,40075.0
2016-07-26 09:40:00,124.06,124.72,123.6,124.46,37409.0,114.6627,115.2727,114.2375,115.0324,37409.0
2016-07-26 09:50:00,124.36,124.53,123.83,123.9,35332.0,114.94,115.0971,114.4501,114.5148,35332.0
2016-07-26 10:00:00,123.85,124.42,123.85,124.04,34586.0,114.4686,114.9954,114.4686,114.6442,34586.0
2016-07-26 10:10:00,124.08,124.14,123.83,123.93,22577.0,114.6812,114.7366,114.4501,114.5425,22577.0
2016-07-26 10:20:00,123.94,124.08,123.81,123.96,28162.0,114.5518,114.6812,114.4316,114.5702,28162.0
2016-07-26 10:30:00,123.98,124.01,123.72,123.77,17873.0,114.5887,114.6165,114.3484,114.3946,17873.0
2016-07-26 10:40:00,123.78,123.81,123.53,123.61,122525.0,114.4039,114.4316,114.1728,114.2468,122525.0
2016-07-26 10:50:00,123.6,123.85,123.44,123.58,32510.0,114.2375,114.4686,114.0896,114.219,32510.0
2016-07-26 11:00:00,123.57,123.87,123.46,123.87,19480.0,114.2098,114.4871,114.1081,114.4871,19480.0
2016-07-26 11:10:00,123.84,123.89,123.66,123.89,24225.0,114.4593,114.5056,114.293,114.5056,24225.0
2016-07-26 11:20:00,123.89,124.15,123.86,124.05,16011.0,114.5056,114.7459,114.4778,114.6534,16011.0
2016-07-26 11:30:00,124.02,124.04,123.85,123.96,7948.0,114.6257,114.6442,114.4686,114.5702,7948.0
2016-07-26 11:40:00,123.97,124.13,123.92,124.04,9173.0,114.5795,114.7274,114.5333,114.6442,9173.0
2016-07-26 11:50:00,124.05,124.4,124.05,124.29,20940.0,114.6534,114.9769,114.6534,114.8753,20940.0
2016-07-26 12:00:00,124.33,124.41,124.21,124.31,21965.0,114.9122,114.9862,114.8013,114.8937,21965.0
2016-07-26 12:10:00,124.31,124.51,124.31,124.39,15406.0,114.8937,115.0786,114.8937,114.9677,15406.0
2016-07-26 12:20:00,124.4,124.74,124.4,124.63,12760.0,114.9769,115.2912,114.9769,115.1895,12760.0
2016-07-26 12:30:00,124.62,124.74,124.38,124.38,11740.0,115.1803,115.2912,114.9584,114.9584,11740.0
2016-07-26 12:40:00,124.35,124.56,124.31,124.54,11108.0,114.9307,115.1248,114.8937,115.1063,11108.0
2016-07-26 12:50:00,124.55,124.55,124.43,124.47,10218.0,115.1156,115.1156,115.0046,115.0416,10218.0
2016-07-26 13:00:00,124.5,124.62,124.49,124.6,11938.0,115.0693,115.1803,115.0601,115.1618,11938.0
2016-07-26 13:10:00,124.57,124.57,124.45,124.52,7202.0,115.134,115.134,115.0231,115.0878,7202.0
2016-07-26 13:20:00,124.5,124.5,124.24,124.32,11563.0,115.0693,115.0693,114.829,114.903,11563.0
2016-07-26 13:30:00,124.35,124.39,124.19,124.39,10986.0,114.9307,114.9677,114.7828,114.9677,10986.0
2016-07-26 13:40:00,124.37,124.44,124.31,124.32,7426.0,114.9492,115.0139,114.8937,114.903,7426.0
2016-07-26 13:50:00,124.29,124.29,124.12,124.2,19098.0,114.8753,114.8753,114.7181,114.7921,19098.0
2016-07-26 14:00:00,124.21,124.27,124.0,124.0,20970.0,114.8013,114.8568,114.6072,114.6072,20970.0
2016-07-26 14:10:00,124.0,124.14,124.0,124.09,8968.0,114.6072,114.7366,114.6072,114.6904,8968.0
2016-07-26 14:20:00,124.09,124.25,124.09,124.19,8876.0,114.6904,114.8383,114.6904,114.7828,8876.0
2016-07-26 14:30:00,124.2,124.3,124.11,124.14,40395.0,114.7921,114.8845,114.7089,114.7366,40395.0
2016-07-26 14:40:00,124.1,124.27,124.05,124.27,4842.0,114.6996,114.8568,114.6534,114.8568,4842.0
2016-07-26 14:50:00,124.27,124.36,124.16,124.16,12837.0,114.8568,114.94,114.7551,114.7551,12837.0
2016-07-26 15:00:00,124.17,124.31,124.16,124.29,14478.0,114.7643,114.8937,114.7551,114.8753,14478.0
2016-07-26 15:10:00,124.28,124.28,124.1,124.1,7382.0,114.866,114.866,114.6996,114.6996,7382.0
2016-07-26 15:20:00,124.15,124.34,124.15,124.28,12674.0,114.7459,114.9215,114.7459,114.866,12674.0
2016-07-26 15:30:00,124.28,124.47,124.27,124.47,13555.0,114.866,115.0416,114.8568,115.0416,13555.0
2016-07-26 15:40:00,124.5,124.51,124.27,124.27,36287.0,115.0693,115.0786,114.8568,114.8568,36287.0
2016-07-26 15:50:00,124.28,124.39,124.25,124.37,88683.0,114.866,114.9677,114.8383,114.9492,88683.0
2016-07-27 09:30:00,124.4,125.51,124.4,125.51,12590.0,114.9769,116.0028,114.9769,116.0028,12590.0
2016-07-27 09:40:00,125.44,125.76,125.19,125.76,23710.0,115.9381,116.2339,115.7071,116.2339,23710.0
2016-07-27 09:50:00,125.69,125.91,125.61,125.91,13968.0,116.1692,116.3725,116.0953,116.3725,13968.0
2016-07-27 10:00:00,125.91,126.01,125.51,125.66,23726.0,116.3725,116.465,116.0028,116.1415,23726.0
2016-07-27 10:10:00,125.63,125.96,125.59,125.88,11032.0,116.1138,116.4188,116.0768,116.3448,11032.0
2016-07-27 10:20:00,125.89,125.91,125.7,125.78,16629.0,116.3541,116.3725,116.1784,116.2524,16629.0
2016-07-27 10:30:00,125.74,125.78,125.29,125.39,30058.0,116.2154,116.2524,115.7995,115.8919,30058.0
2016-07-27 10:40:00,125.37,125.52,125.25,125.51,20370.0,115.8734,116.0121,115.7625,116.0028,20370.0
2016-07-27 10:50:00,125.47,125.82,125.47,125.64,15065.0,115.9659,116.2894,115.9659,116.123,15065.0
2016-07-27 11:00:00,125.63,125.63,125.31,125.39,17206.0,116.1138,116.1138,115.818,115.8919,17206.0
2016-07-27 11:10:00,125.36,125.4,125.05,125.2,15880.0,115.8642,115.9012,115.5777,115.7163,15880.0
2016-07-27 11:20:00,125.23,125.75,125.22,125.71,19557.0,115.744,116.2247,115.7348,116.1877,19557.0
2016-07-27 11:30:00,125.71,125.72,125.47,125.55,12173.0,116.1877,116.1969,115.9659,116.0398,12173.0
2016-07-27 11:40:00,125.56,125.6,125.43,125.59,12174.0,116.0491,116.086,115.9289,116.0768,12174.0
2016-07-27 11:50:00,125.63,125.67,125.41,125.55,12055.0,116.1138,116.1507,115.9104,116.0398,12055.0
2016-07-27 12:00:00,125.49,125.52,125.04,125.09,15126.0,115.9844,116.0121,115.5684,115.6147,15126.0
2016-07-27 12:10:00,125.07,125.16,125.02,125.16,9137.0,115.5962,115.6794,115.55,115.6794,9137.0
2016-07-27 12:20:00,125.12,125.13,124.88,124.88,6725.0,115.6424,115.6516,115.4206,115.4206,6725.0
2016-07-27 12:30:00,124.9,124.92,124.8,124.91,8005.0,115.439,115.4575,115.3466,115.4483,8005.0
2016-07-27 12:40:00,124.98,125.16,124.98,125.07,7600.0,115.513,115.6794,115.513,115.5962,7600.0
2016-07-27 12:50:00,125.06,125.29,124.96,125.29,7811.0,115.5869,115.7995,115.4945,115.7995,7811.0
2016-07-27 13:00:00,125.28,125.35,125.09,125.28,13691.0,115.7903,115.855,115.6147,115.7903,13691.0
2016-07-27 13:10:00,125.26,125.28,125.14,125.17,12778.0,115.7718,115.7903,115.6609,115.6886,12778.0
2016-07-27 13:20:00,125.14,125.46,125.14,125.27,12394.0,115.6609,115.9566,115.6609,115.781,12394.0
2016-07-27 13:30:00,125.27,125.35,125.14,125.31,7865.0,115.781,115.855,115.6609,115.818,7865.0
2016-07-27 13:40:00,125.34,125.56,125.29,125.43,7767.0,115.8457,116.0491,115.7995,115.9289,7767.0
2016-07-27 13:50:00,125.39,125.61,125.3,125.61,8651.0,115.8919,116.0953,115.8087,116.0953,8651.0
2016-07-27 14:00:00,125.6,125.92,125.06,125.68,20046.0,116.086,116.3818,115.5869,116.16,20046.0
2016-07-27 14:10:00,125.68,126.19,125.59,126.17,22431.0,116.16,116.6313,116.0768,116.6128,22431.0
2016-07-27 14:20:00,126.17,126.17,125.82,125.85,11775.0,116.6128,116.6128,116.2894,116.3171,11775.0
2016-07-27 14:30:00,125.82,126.14,125.78,125.95,18815.0,116.2894,116.5851,116.2524,116.4095,18815.0
2016-07-27 14:40:00,125.93,126.13,125.84,126.13,10663.0,116.391,116.5759,116.3078,116.5759,10663.0
2016-07-27 14:50:00,126.14,126.15,125.94,126.01,12078.0,116.5851,116.5944,116.4003,116.465,12078.0
2016-07-27 15:00:00,126.02,126.03,125.69,125.78,71129.0,116.4742,116.4835,116.1692,116.2524,71129.0
2016-07-27 15:10:00,125.8,125.92,125.71,125.73,15998.0,116.2709,116.3818,116.1877,116.2062,15998.0
2016-07-27 15:20:00,125.7,125.72,125.57,125.61,39243.0,116.1784,116.1969,116.0583,116.0953,39243.0
2016-07-27 15:30:00,125.6,125.7,125.56,125.63,14650.0,116.086,116.1784,116.0491,116.1138,14650.0
2016-07-27 15:40:00,125.66,125.79,125.53,125.54,28077.0,116.1415,116.2616,116.0213,116.0306,28077.0
2016-07-27 15:50:00,125.53,125.7,125.52,125.69,55290.0,116.0213,116.1784,116.0121,116.1692,55290.0
2016-07-28 09:30:00,125.46,125.93,125.25,125.85,9163.0,115.9566,116.391,115.7625,116.3171,9163.0
2016-07-28 09:40:00,125.67,126.3,125.59,126.3,6002.0,116.1507,116.733,116.0768,116.733,6002.0
2016-07-28 09:50:00,126.23,126.3,126.13,126.23,5741.0,116.6683,116.733,116.5759,116.6683,5741.0
2016-07-28 10:00:00,126.27,126.46,126.2,126.45,5696.0,116.7053,116.8809,116.6406,116.8716,5696.0
2016-07-28 10:10:00,126.36,126.36,125.79,125.98,8589.0,116.7885,116.7885,116.2616,116.4372,8589.0
2016-07-28 10:20:00,125.95,126.14,125.87,126.04,9187.0,116.4095,116.5851,116.3356,116.4927,9187.0
2016-07-28 10:30:00,125.98,126.17,125.9,126.06,10397.0,116.4372,116.6128,116.3633,116.5112,10397.0
2016-07-28 10:40:00,126.1,126.3,126.04,126.07,16120.0,116.5481,116.733,116.4927,116.5204,16120.0
2016-07-28 10:50:00,126.02,126.04,125.55,125.55,6649.0,116.4742,116.4927,116.0398,116.0398,6649.0
2016-07-28 11:00:00,125.55,125.68,125.55,125.68,8555.0,116.0398,116.16,116.0398,116.16,8555.0
2016-07-28 11:10:00,125.57,125.71,125.53,125.7,5677.0,116.0583,116.1877,116.0213,116.1784,5677.0
2016-07-28 11:20:00,125.68,125.89,125.68,125.81,6354.0,116.16,116.3541,116.16,116.2801,6354.0
2016-07-28 11:30:00,125.77,125.88,125.61,125.65,23400.0,116.2431,116.3448,116.0953,116.1322,23400.0
2016-07-28 11:40:00,125.61,126.11,125.51,126.01,8604.0,116.0953,116.5574,116.0028,116.465,8604.0
2016-07-28 11:50:00,126.02,126.13,125.99,125.99,5250.0,116.4742,116.5759,116.4465,116.4465,5250.0
2016-07-28 12:00:00,125.95,126.04,125.95,126.04,3515.0,116.4095,116.4927,116.4095,116.4927,3515.0
2016-07-28 12:10:00,126.03,126.1,126.0,126.04,6155.0,116.4835,116.5481,116.4557,116.4927,6155.0
2016-07-28 12:20:00,125.99,126.06,125.8,125.94,4442.0,116.4465,116.5112,116.2709,116.4003,4442.0
2016-07-28 12:30:00,125.88,126.0,125.84,125.9,5012.0,116.3448,116.4557,116.3078,116.3633,5012.0
2016-07-28 12:40:00,125.9,126.09,125.88,126.09,5175.0,116.3633,116.5389,116.3448,116.5389,5175.0
2016-07-28 12:50:00,126.12,126.13,125.96,126.05,4000.0,116.5666,116.5759,116.4188,116.5019,4000.0
2016-07-28 13:00:00,126.01,126.34,126.0,126.31,10604.0,116.465,116.77,116.4557,116.7422,10604.0
2016-07-28 13:10:00,126.34,126.35,126.22,126.32,4624.0,116.77,116.7792,116.6591,116.7515,4624.0
2016-07-28 13:20:00,126.35,126.35,126.17,126.26,6100.0,116.7792,116.7792,116.6128,116.696,6100.0
2016-07-28 13:30:00,126.26,126.47,126.18,126.44,20100.0,116.696,116.8901,116.6221,116.8624,20100.0
2016-07-28 13:40:00,126.46,126.67,126.46,126.62,19533.0,116.8809,117.075,116.8809,117.0288,19533.0
2016-07-28 13:50:00,126.6,126.64,126.46,126.6,7853.0,117.0103,117.0472,116.8809,117.0103,7853.0
2016-07-28 14:00:00,126.57,126.68,126.47,126.68,8364.0,116.9825,117.0842,116.8901,117.0842,8364.0
2016-07-28 14:10:00,126.67,126.94,126.65,126.86,10475.0,117.075,117.3245,117.0565,117.2506,10475.0
2016-07-28 14:20:00,126.85,126.87,126.72,126.85,12179.0,117.2413,117.2598,117.1212,117.2413,12179.0
2016-07-28 14:30:00,126.86,126.98,126.86,126.95,10057.0,117.2506,117.3615,117.2506,117.3338,10057.0
2016-07-28 14:40:00,126.93,127.06,126.92,126.94,9816.0,117.3153,117.4354,117.306,117.3245,9816.0
2016-07-28 14:50:00,126.98,126.98,126.86,126.86,5965.0,117.3615,117.3615,117.2506,117.2506,5965.0
2016-07-28 15:00:00,126.88,126.91,126.72,126.81,7466.0,117.2691,117.2968,117.1212,117.2044,7466.0
2016-07-28 15:10:00,126.79,126.88,126.77,126.85,7475.0,117.1859,117.2691,117.1674,117.2413,7475.0
2016-07-28 15:20:00,126.87,127.0,126.87,126.99,13683.0,117.2598,117.38,117.2598,117.3707,13683.0
2016-07-28 15:30:00,127.02,127.13,126.99,127.11,11227.0,117.3985,117.5001,117.3707,117.4816,11227.0
2016-07-28 15:40:00,127.09,127.2,127.01,127.14,18049.0,117.4632,117.5648,117.3892,117.5094,18049.0
2016-07-28 15:50:00,127.12,127.12,126.93,126.98,58516.0,117.4909,117.4909,117.3153,117.3615,58516.0
2016-07-29 09:30:00,126.78,126.78,125.81,125.84,21350.0,117.1766,117.1766,116.2801,116.3078,21350.0
2016-07-29 09:40:00,126.0,126.01,124.89,125.04,30386.0,116.4557,116.465,115.4298,115.5684,30386.0
2016-07-29 09:50:00,125.04,125.14,124.4,124.56,59951.0,115.5684,115.6609,114.9769,115.1248,59951.0
2016-07-29 10:00:00,124.57,124.57,123.5,123.77,84425.0,115.134,115.134,114.1451,114.3946,84425.0
2016-07-29 10:10:00,123.84,124.67,123.78,124.53,30708.0,114.4593,115.2265,114.4039,115.0971,30708.0
2016-07-29 10:20:00,124.58,124.58,124.34,124.53,17765.0,115.1433,115.1433,114.9215,115.0971,17765.0
2016-07-29 10:30:00,124.53,125.41,124.4,125.41,36301.0,115.0971,115.9104,114.9769,115.9104,36301.0
2016-07-29 10:40:00,125.44,125.45,125.11,125.37,17983.0,115.9381,115.9474,115.6331,115.8734,17983.0
2016-07-29 10:50:00,125.36,125.61,125.33,125.44,23864.0,115.8642,116.0953,115.8365,115.9381,23864.0
2016-07-29 11:00:00,125.42,125.76,125.41,125.55,23856.0,115.9197,116.2339,115.9104,116.0398,23856.0
2016-07-29 11:10:00,125.51,125.7,125.47,125.6,13226.0,116.0028,116.1784,115.9659,116.086,13226.0
2016-07-29 11:20:00,125.61,125.89,125.55,125.55,15766.0,116.0953,116.3541,116.0398,116.0398,15766.0
2016-07-29 11:30:00,125.5,125.57,125.26,125.5,13354.0,115.9936,116.0583,115.7718,115.9936,13354.0
2016-07-29 11:40:00,125.5,125.51,125.08,125.08,6784.0,115.9936,116.0028,115.6054,115.6054,6784.0
2016-07-29 11:50:00,125.1,125.12,124.74,124.99,18297.0,115.6239,115.6424,115.2912,115.5222,18297.0
2016-07-29 12:00:00,124.98,125.32,124.98,125.26,15020.0,115.513,115.8272,115.513,115.7718,15020.0
2016-07-29 12:10:00,125.28,125.28,124.86,124.86,7589.0,115.7903,115.7903,115.4021,115.4021,7589.0
2016-07-29 12:20:00,124.94,125.11,124.78,125.05,21086.0,115.476,115.6331,115.3281,115.5777,21086.0
2016-07-29 12:30:00,125.1,125.29,124.98,125.16,12928.0,115.6239,115.7995,115.513,115.6794,12928.0
2016-07-29 12:40:00,125.13,125.13,124.85,124.87,10083.0,115.6516,115.6516,115.3928,115.4113,10083.0
2016-07-29 12:50:00,124.9,124.98,124.85,124.95,10004.0,115.439,115.513,115.3928,115.4853,10004.0
2016-07-29 13:00:00,124.96,125.2,124.92,125.19,14077.0,115.4945,115.7163,115.4575,115.7071,14077.0
2016-07-29 13:10:00,125.13,125.54,125.12,125.5,13883.0,115.6516,116.0306,115.6424,115.9936,13883.0
2016-07-29 13:20:00,125.53,125.61,125.27,125.27,6169.0,116.0213,116.0953,115.781,115.781,6169.0
2016-07-29 13:30:00,125.17,125.2,125.03,125.12,27491.0,115.6886,115.7163,115.5592,115.6424,27491.0
2016-07-29 13:40:00,125.14,125.15,125.02,125.06,8460.0,115.6609,115.6701,115.55,115.5869,8460.0
2016-07-29 13:50:00,125.07,125.08,124.95,125.03,17224.0,115.5962,115.6054,115.4853,115.5592,17224.0
2016-07-29 14:00:00,125.02,125.02,124.65,124.76,37888.0,115.55,115.55,115.208,115.3097,37888.0
2016-07-29 14:10:00,124.77,125.02,124.77,124.95,13516.0,115.3189,115.55,115.3189,115.4853,13516.0
2016-07-29 14:20:00,124.94,124.95,124.84,124.9,8792.0,115.476,115.4853,115.3836,115.439,8792.0
2016-07-29 14:30:00,124.91,124.96,124.77,124.82,24193.0,115.4483,115.4945,115.3189,115.3651,24193.0
2016-07-29 14:40:00,124.83,124.89,124.55,124.56,22501.0,115.3743,115.4298,115.1156,115.1248,22501.0
2016-07-29 14:50:00,124.59,124.93,124.58,124.88,23866.0,115.1525,115.4668,115.1433,115.4206,23866.0
2016-07-29 15:00:00,124.87,124.93,124.67,124.93,59352.0,115.4113,115.4668,115.2265,115.4668,59352.0
2016-07-29 15:10:00,124.92,124.97,124.68,124.68,30798.0,115.4575,115.5037,115.2357,115.2357,30798.0
2016-07-29 15:20:00,124.72,124.83,124.1,124.12,71169.0,115.2727,115.3743,114.6996,114.7181,71169.0
2016-07-29 15:30:00,124.14,124.57,124.1,124.34,79755.0,114.7366,115.134,114.6996,114.9215,79755.0
2016-07-29 15:40:00,124.33,124.45,124.23,124.32,118893.0,114.9122,115.0231,114.8198,114.903,118893.0
2016-07-29 15:50:00,124.32,124.42,123.76,123.93,228858.0,114.903,114.9954,114.3854,114.5425,228858.0
2016-08-01 09:30:00,121.11,121.86,117.26,118.17,378379.0,111.9361,112.6293,108.3778,109.2188,378379.0
2016-08-01 09:40:00,117.83,119.36,117.11,117.95,220213.0,108.9046,110.3187,108.2391,109.0155,220213.0
2016-08-01 09:50:00,117.95,118.62,117.33,118.57,180409.0,109.0155,109.6347,108.4425,109.5885,180409.0
2016-08-01 10:00:00,118.59,119.5,118.26,119.41,168738.0,109.607,110.4481,109.302,110.3649,168738.0
2016-08-01 10:10:00,119.43,119.51,118.91,119.39,168744.0,110.3834,110.4573,109.9028,110.3464,168744.0
2016-08-01 10:20:00,119.39,120.55,119.28,120.2,97071.0,110.3464,111.4186,110.2448,111.0951,97071.0
2016-08-01 10:30:00,120.2,120.36,119.85,119.95,91069.0,111.0951,111.2429,110.7716,110.864,91069.0
2016-08-01 10:40:00,119.97,120.17,119.38,119.5,66833.0,110.8825,111.0673,110.3372,110.4481,66833.0
2016-08-01 10:50:00,119.46,119.73,119.36,119.52,43981.0,110.4111,110.6607,110.3187,110.4666,43981.0
2016-08-01 11:00:00,119.52,120.38,119.52,120.38,49455.0,110.4666,111.2614,110.4666,111.2614,49455.0
2016-08-01 11:10:00,120.31,120.95,120.3,120.73,59709.0,111.1967,111.7883,111.1875,111.5849,59709.0
2016-08-01 11:20:00,120.72,120.78,119.79,119.98,39288.0,111.5757,111.6311,110.7161,110.8917,39288.0
2016-08-01 11:30:00,119.98,120.08,118.88,119.33,124177.0,110.8917,110.9842,109.8751,110.291,124177.0
2016-08-01 11:40:00,119.33,119.61,119.08,119.61,37479.0,110.291,110.5498,110.0599,110.5498,37479.0
2016-08-01 11:50:00,119.65,119.74,118.92,119.05,145610.0,110.5867,110.6699,109.912,110.0322,145610.0
2016-08-01 12:00:00,119.09,119.34,118.66,118.99,50280.0,110.0691,110.3002,109.6717,109.9767,50280.0
2016-08-01 12:10:00,118.98,119.01,118.63,118.76,35869.0,109.9675,109.9952,109.644,109.7641,35869.0
2016-08-01 12:20:00,118.76,118.76,118.06,118.07,37635.0,109.7641,109.7641,109.1172,109.1264,37635.0
2016-08-01 12:30:00,118.07,118.24,117.78,118.13,50266.0,109.1264,109.2835,108.8584,109.1819,50266.0
2016-08-01 12:40:00,118.16,118.39,118.02,118.39,18981.0,109.2096,109.4222,109.0802,109.4222,18981.0
2016-08-01 12:50:00,118.37,118.69,118.25,118.65,22612.0,109.4037,109.6994,109.2928,109.6625,22612.0
2016-08-01 13:00:00,118.68,118.71,118.31,118.48,32113.0,109.6902,109.7179,109.3482,109.5054,32113.0
2016-08-01 13:10:00,118.52,118.65,118.4,118.4,28986.0,109.5423,109.6625,109.4314,109.4314,28986.0
2016-08-01 13:20:00,118.44,118.51,118.32,118.48,37109.0,109.4684,109.5331,109.3575,109.5054,37109.0
2016-08-01 13:30:00,118.43,118.48,118.08,118.17,32352.0,109.4591,109.5054,109.1356,109.2188,32352.0
2016-08-01 13:40:00,118.17,118.18,117.15,117.16,95564.0,109.2188,109.2281,108.2761,108.2853,95564.0
2016-08-01 13:50:00,117.15,117.34,116.88,117.02,87786.0,108.2761,108.4517,108.0265,108.1559,87786.0
2016-08-01 14:00:00,117.06,117.4,116.82,116.96,64045.0,108.1929,108.5072,107.9711,108.1005,64045.0
2016-08-01 14:10:00,116.95,116.98,116.17,116.73,58977.0,108.0912,108.119,107.3703,107.8879,58977.0
2016-08-01 14:20:00,116.77,116.89,116.02,116.09,93037.0,107.9249,108.0358,107.2317,107.2964,93037.0
2016-08-01 14:30:00,116.15,116.68,115.92,116.36,67445.0,107.3518,107.8417,107.1393,107.5459,67445.0
2016-08-01 14:40:00,116.36,116.37,115.65,116.09,74235.0,107.5459,107.5552,106.8897,107.2964,74235.0
2016-08-01 14:50:00,116.05,116.88,116.04,116.8,110928.0,107.2594,108.0265,107.2502,107.9526,110928.0
2016-08-01 15:00:00,116.81,116.86,116.14,116.32,54792.0,107.9618,108.0081,107.3426,107.509,54792.0
2016-08-01 15:10:00,116.29,116.38,116.01,116.11,68040.0,107.4812,107.5644,107.2224,107.3149,68040.0
2016-08-01 15:20:00,116.11,116.29,116.06,116.26,79683.0,107.3149,107.4812,107.2687,107.4535,79683.0
2016-08-01 15:30:00,116.23,116.41,116.23,116.33,108026.0,107.4258,107.5921,107.4258,107.5182,108026.0
2016-08-01 15:40:00,116.33,116.59,116.14,116.2,113542.0,107.5182,107.7585,107.3426,107.3981,113542.0
2016-08-01 15:50:00,116.2,116.36,115.8,116.35,255662.0,107.3981,107.5459,107.0284,107.5367,255662.0
2016-08-02 09:30:00,116.01,117.0,115.1,116.31,116360.0,107.2224,108.1375,106.3814,107.4997,116360.0
2016-08-02 09:40:00,116.54,118.03,116.36,116.96,73461.0,107.7123,109.0894,107.5459,108.1005,73461.0
2016-08-02 09:50:00,117.02,117.57,116.7,117.26,51407.0,108.1559,108.6643,107.8602,108.3778,51407.0
2016-08-02 10:00:00,117.19,117.47,116.97,117.28,54020.0,108.3131,108.5719,108.1097,108.3962,54020.0
2016-08-02 10:10:00,117.21,117.65,117.16,117.5,24659.0,108.3316,108.7382,108.2853,108.5996,24659.0
2016-08-02 10:20:00,117.46,117.52,116.93,116.98,30618.0,108.5626,108.6181,108.0728,108.119,30618.0
2016-08-02 10:30:00,116.99,116.99,116.66,116.95,41532.0,108.1282,108.1282,107.8232,108.0912,41532.0
2016-08-02 10:40:00,116.92,117.04,116.64,116.64,35490.0,108.0635,108.1744,107.8047,107.8047,35490.0
2016-08-02 10:50:00,116.63,116.68,116.35,116.35,23232.0,107.7955,107.8417,107.5367,107.5367,23232.0
2016-08-02 11:00:00,116.4,116.52,116.1,116.52,33352.0,107.5829,107.6938,107.3056,107.6938,33352.0
2016-08-02 11:10:00,116.51,116.53,116.2,116.2,25428.0,107.6846,107.7031,107.3981,107.3981,25428.0
2016-08-02 11:20:00,116.19,116.34,116.12,116.14,16810.0,107.3888,107.5275,107.3241,107.3426,16810.0
2016-08-02 11:30:00,116.1,116.16,115.72,115.83,24834.0,107.3056,107.3611,106.9544,107.0561,24834.0
2016-08-02 11:40:00,115.83,116.07,115.69,116.06,28263.0,107.0561,107.2779,106.9267,107.2687,28263.0
2016-08-02 11:50:00,116.09,116.28,115.84,116.09,24170.0,107.2964,107.472,107.0653,107.2964,24170.0
2016-08-02 12:00:00,116.08,116.1,115.57,115.73,24230.0,107.2871,107.3056,106.8158,106.9637,24230.0
2016-08-02 12:10:00,115.7,115.89,115.63,115.86,14143.0,106.9359,107.1115,106.8712,107.0838,14143.0
2016-08-02 12:20:00,115.86,115.87,115.67,115.83,20267.0,107.0838,107.0931,106.9082,107.0561,20267.0
2016-08-02 12:30:00,115.81,115.81,115.66,115.72,23334.0,107.0376,107.0376,106.899,106.9544,23334.0
2016-08-02 12:40:00,115.72,115.83,115.52,115.58,11973.0,106.9544,107.0561,106.7696,106.825,11973.0
2016-08-02 12:50:00,115.52,115.62,115.45,115.45,23033.0,106.7696,106.862,106.7049,106.7049,23033.0
2016-08-02 13:00:00,115.45,115.47,115.09,115.11,25420.0,106.7049,106.7234,106.3721,106.3906,25420.0
2016-08-02 13:10:00,115.11,115.29,115.09,115.26,23522.0,106.3906,106.557,106.3721,106.5293,23522.0
2016-08-02 13:20:00,115.3,115.56,115.3,115.56,24272.0,106.5662,106.8065,106.5662,106.8065,24272.0
2016-08-02 13:30:00,115.52,115.71,115.39,115.62,46324.0,106.7696,106.9452,106.6494,106.862,46324.0
2016-08-02 13:40:00,115.61,115.72,115.6,115.72,18319.0,106.8527,106.9544,106.8435,106.9544,18319.0
2016-08-02 13:50:00,115.72,115.97,115.72,115.94,35057.0,106.9544,107.1855,106.9544,107.1578,35057.0
2016-08-02 14:00:00,115.93,116.3,115.9,116.29,37058.0,107.1485,107.4905,107.1208,107.4812,37058.0
2016-08-02 14:10:00,116.24,116.64,116.19,116.62,47394.0,107.435,107.8047,107.3888,107.7862,47394.0
2016-08-02 14:20:00,116.61,116.64,116.27,116.28,39249.0,107.777,107.8047,107.4628,107.472,39249.0
2016-08-02 14:30:00,116.28,116.56,116.24,116.41,32490.0,107.472,107.7308,107.435,107.5921,32490.0
2016-08-02 14:40:00,116.42,116.8,116.42,116.79,38222.0,107.6014,107.9526,107.6014,107.9434,38222.0
2016-08-02 14:50:00,116.79,116.8,116.44,116.6,30150.0,107.9434,107.9526,107.6199,107.7678,30150.0
2016-08-02 15:00:00,116.6,117.12,116.5,117.07,61325.0,107.7678,108.2484,107.6753,108.2022,61325.0
2016-08-02 15:10:00,117.06,117.16,116.9,116.93,37900.0,108.1929,108.2853,108.045,108.0728,37900.0
2016-08-02 15:20:00,116.92,117.45,116.91,117.38,51023.0,108.0635,108.5534,108.0543,108.4887,51023.0
2016-08-02 15:30:00,117.35,117.43,117.1,117.13,68187.0,108.4609,108.5349,108.2299,108.2576,68187.0
2016-08-02 15:40:00,117.13,117.13,116.85,116.85,61777.0,108.2576,108.2576,107.9988,107.9988,61777.0
2016-08-02 15:50:00,116.86,116.86,116.46,116.58,211150.0,108.0081,108.0081,107.6384,107.7493,211150.0
2016-08-03 09:30:00,116.8,117.62,115.92,117.62,33539.0,107.9526,108.7105,107.1393,108.7105,33539.0
2016-08-03 09:40:00,117.7,118.68,117.39,118.42,65098.0,108.7844,109.6902,108.4979,109.4499,65098.0
2016-08-03 09:50:00,118.36,118.37,117.69,117.69,62910.0,109.3944,109.4037,108.7752,108.7752,62910.0
2016-08-03 10:00:00,117.73,117.93,117.62,117.72,23063.0,108.8122,108.997,108.7105,108.8029,23063.0
2016-08-03 10:10:00,117.69,117.96,117.57,117.86,37281.0,108.7752,109.0247,108.6643,108.9323,37281.0
2016-08-03 10:20:00,117.89,117.97,117.72,117.82,40705.0,108.96,109.034,108.8029,108.8953,40705.0
2016-08-03 10:30:00,117.82,117.9,117.35,117.86,39500.0,108.8953,108.9693,108.4609,108.9323,39500.0
2016-08-03 10:40:00,117.89,118.11,117.8,117.96,31448.0,108.96,109.1634,108.8769,109.0247,31448.0
2016-08-03 10:50:00,117.97,118.13,117.89,118.02,26560.0,109.034,109.1819,108.96,109.0802,26560.0
2016-08-03 11:00:00,118.02,118.09,117.79,118.06,16670.0,109.0802,109.1449,108.8676,109.1172,16670.0
2016-08-03 11:10:00,118.07,118.47,118.04,118.36,26096.0,109.1264,109.4961,109.0987,109.3944,26096.0
2016-08-03 11:20:00,118.36,118.55,118.33,118.38,15899.0,109.3944,109.57,109.3667,109.4129,15899.0
2016-08-03 11:30:00,118.35,118.58,118.32,118.43,22608.0,109.3852,109.5978,109.3575,109.4591,22608.0
2016-08-03 11:40:00,118.4,118.41,118.19,118.31,15964.0,109.4314,109.4407,109.2373,109.3482,15964.0
2016-08-03 11:50:00,118.32,118.76,118.29,118.63,26377.0,109.3575,109.7641,109.3297,109.644,26377.0
2016-08-03 12:00:00,118.64,118.74,118.54,118.73,16287.0,109.6532,109.7457,109.5608,109.7364,16287.0
2016-08-03 12:10:00,118.7,118.75,118.59,118.68,12886.0,109.7087,109.7549,109.607,109.6902,12886.0
2016-08-03 12:20:00,118.7,118.7,118.49,118.58,11679.0,109.7087,109.7087,109.5146,109.5978,11679.0
2016-08-03 12:30:00,118.53,118.6,118.26,118.46,13399.0,109.5516,109.6163,109.302,109.4869,13399.0
2016-08-03 12:40:00,118.46,118.55,118.41,118.43,15599.0,109.4869,109.57,109.4407,109.4591,15599.0
2016-08-03 12:50:00,118.37,118.52,118.36,118.36,12833.0,109.4037,109.5423,109.3944,109.3944,12833.0
2016-08-03 13:00:00,118.4,118.51,118.31,118.5,18975.0,109.4314,109.5331,109.3482,109.5238,18975.0
2016-08-03 13:10:00,118.48,118.62,118.43,118.48,11310.0,109.5054,109.6347,109.4591,109.5054,11310.0
2016-08-03 13:20:00,118.49,118.57,118.35,118.38,14835.0,109.5146,109.5885,109.3852,109.4129,14835.0
2016-08-03 13:30:00,118.37,118.37,118.13,118.25,10484.0,109.4037,109.4037,109.1819,109.2928,10484.0
2016-08-03 13:40:00,118.25,118.29,118.07,118.07,11368.0,109.2928,109.3297,109.1264,109.1264,11368.0
2016-08-03 13:50:00,118.07,118.18,117.93,118.14,18391.0,109.1264,109.2281,108.997,109.1911,18391.0
2016-08-03 14:00:00,118.13,118.18,117.86,117.92,19061.0,109.1819,109.2281,108.9323,108.9878,19061.0
2016-08-03 14:10:00,117.88,117.94,117.7,117.71,17715.0,108.9508,109.0063,108.7844,108.7937,17715.0
2016-08-03 14:20:00,117.71,117.83,117.67,117.75,11541.0,108.7937,108.9046,108.7567,108.8306,11541.0
2016-08-03 14:30:00,117.64,117.78,117.61,117.69,10558.0,108.729,108.8584,108.7013,108.7752,10558.0
2016-08-03 14:40:00,117.67,117.79,117.66,117.79,10324.0,108.7567,108.8676,108.7475,108.8676,10324.0
2016-08-03 14:50:00,117.8,117.92,117.8,117.9,10406.0,108.8769,108.9878,108.8769,108.9693,10406.0
2016-08-03 15:00:00,117.88,117.93,117.73,117.87,23105.0,108.9508,108.997,108.8122,108.9416,23105.0
2016-08-03 15:10:00,117.89,117.98,117.79,117.92,23780.0,108.96,109.0432,108.8676,108.9878,23780.0
2016-08-03 15:20:00,117.91,117.99,117.83,117.97,23813.0,108.9785,109.0525,108.9046,109.034,23813.0
2016-08-03 15:30:00,117.98,117.98,117.72,117.75,27022.0,109.0432,109.0432,108.8029,108.8306,27022.0
2016-08-03 15:40:00,117.75,117.77,117.64,117.77,47338.0,108.8306,108.8491,108.729,108.8491,47338.0
2016-08-03 15:50:00,117.77,117.79,117.58,117.59,78850.0,108.8491,108.8676,108.6735,108.6828,78850.0
2016-08-04 09:30:00,117.61,118.18,117.61,117.92,14240.0,108.7013,109.2281,108.7013,108.9878,14240.0
2016-08-04 09:40:00,117.96,118.07,117.62,117.73,37437.0,109.0247,109.1264,108.7105,108.8122,37437.0
2016-08-04 09:50:00,117.75,117.98,117.7,117.74,26748.0,108.8306,109.0432,108.7844,108.8214,26748.0
2016-08-04 10:00:00,117.75,117.82,116.95,117.04,25060.0,108.8306,108.8953,108.0912,108.1744,25060.0
2016-08-04 10:10:00,117.0,117.5,116.98,117.39,20160.0,108.1375,108.5996,108.119,108.4979,20160.0
2016-08-04 10:20:00,117.4,117.49,117.24,117.39,25648.0,108.5072,108.5903,108.3593,108.4979,25648.0
2016-08-04 10:30:00,117.42,117.61,117.42,117.49,12993.0,108.5256,108.7013,108.5256,108.5903,12993.0
2016-08-04 10:40:00,117.46,117.62,117.34,117.61,11474.0,108.5626,108.7105,108.4517,108.7013,11474.0
2016-08-04 10:50:00,117.58,117.65,117.4,117.6,8398.0,108.6735,108.7382,108.5072,108.692,8398.0
2016-08-04 11:00:00,117.56,117.74,117.49,117.74,14567.0,108.655,108.8214,108.5903,108.8214,14567.0
2016-08-04 11:10:00,117.74,117.78,117.54,117.7,12522.0,108.8214,108.8584,108.6366,108.7844,12522.0
2016-08-04 11:20:00,117.82,117.89,117.74,117.77,7932.0,108.8953,108.96,108.8214,108.8491,7932.0
2016-08-04 11:30:00,117.77,117.77,117.6,117.71,5800.0,108.8491,108.8491,108.692,108.7937,5800.0
2016-08-04 11:40:00,117.71,117.78,117.66,117.72,18815.0,108.7937,108.8584,108.7475,108.8029,18815.0
2016-08-04 11:50:00,117.71,117.81,117.4,117.81,47718.0,108.7937,108.8861,108.5072,108.8861,47718.0
2016-08-04 12:00:00,117.77,118.15,117.59,118.15,34699.0,108.8491,109.2003,108.6828,109.2003,34699.0
2016-08-04 12:10:00,118.17,118.17,117.97,118.03,8518.0,109.2188,109.2188,109.034,109.0894,8518.0
2016-08-04 12:20:00,118.03,118.07,117.88,118.03,18184.0,109.0894,109.1264,108.9508,109.0894,18184.0
2016-08-04 12:30:00,117.93,118.09,117.91,118.09,7079.0,108.997,109.1449,108.9785,109.1449,7079.0
2016-08-04 12:40:00,118.09,118.21,117.97,118.16,9828.0,109.1449,109.2558,109.034,109.2096,9828.0
2016-08-04 12:50:00,118.21,118.3,118.15,118.26,6681.0,109.2558,109.339,109.2003,109.302,6681.0
2016-08-04 13:00:00,118.22,118.33,118.14,118.19,6919.0,109.265,109.3667,109.1911,109.2373,6919.0
2016-08-04 13:10:00,118.14,118.37,118.1,118.33,7767.0,109.1911,109.4037,109.1541,109.3667,7767.0
2016-08-04 13:20:00,118.36,118.42,118.22,118.34,8464.0,109.3944,109.4499,109.265,109.376,8464.0
2016-08-04 13:30:00,118.35,118.35,118.18,118.25,9433.0,109.3852,109.3852,109.2281,109.2928,9433.0
2016-08-04 13:40:00,118.25,118.25,118.14,118.19,6967.0,109.2928,109.2928,109.1911,109.2373,6967.0
2016-08-04 13:50:00,118.19,118.22,118.05,118.09,5750.0,109.2373,109.265,109.1079,109.1449,5750.0
2016-08-04 14:00:00,118.09,118.09,117.83,117.86,8512.0,109.1449,109.1449,108.9046,108.9323,8512.0
2016-08-04 14:10:00,117.81,117.86,117.61,117.65,5731.0,108.8861,108.9323,108.7013,108.7382,5731.0
2016-08-04 14:20:00,117.6,117.61,117.46,117.56,8830.0,108.692,108.7013,108.5626,108.655,8830.0
2016-08-04 14:30:00,117.57,117.63,117.51,117.62,5913.0,108.6643,108.7197,108.6088,108.7105,5913.0
2016-08-04 14:40:00,117.62,117.72,117.61,117.66,8142.0,108.7105,108.8029,108.7013,108.7475,8142.0
2016-08-04 14:50:00,117.66,117.68,117.57,117.63,8514.0,108.7475,108.7659,108.6643,108.7197,8514.0
2016-08-04 15:00:00,117.62,117.74,117.46,117.74,11890.0,108.7105,108.8214,108.5626,108.8214,11890.0
2016-08-04 15:10:00,117.73,117.73,117.57,117.68,20207.0,108.8122,108.8122,108.6643,108.7659,20207.0
2016-08-04 15:20:00,117.69,117.75,117.66,117.75,12700.0,108.7752,108.8306,108.7475,108.8306,12700.0
2016-08-04 15:30:00,117.75,117.82,117.6,117.77,33142.0,108.8306,108.8953,108.692,108.8491,33142.0
2016-08-04 15:40:00,117.78,117.86,117.69,117.78,22635.0,108.8584,108.9323,108.7752,108.8584,22635.0
2016-08-04 15:50:00,117.78,117.78,117.66,117.71,58941.0,108.8584,108.8584,108.7475,108.7937,58941.0
2016-08-05 09:30:00,118.08,118.47,118.01,118.35,15923.0,109.1356,109.4961,109.071,109.3852,15923.0
2016-08-05 09:40:00,118.38,118.93,118.34,118.73,15477.0,109.4129,109.9213,109.376,109.7364,15477.0
2016-08-05 09:50:00,118.79,118.82,118.42,118.42,12185.0,109.7919,109.8196,109.4499,109.4499,12185.0
2016-08-05 10:00:00,118.49,118.68,118.34,118.62,9737.0,109.5146,109.6902,109.376,109.6347,9737.0
2016-08-05 10:10:00,118.56,118.67,118.42,118.45,13228.0,109.5793,109.681,109.4499,109.4776,13228.0
2016-08-05 10:20:00,118.44,118.51,118.24,118.3,17359.0,109.4684,109.5331,109.2835,109.339,17359.0
2016-08-05 10:30:00,118.3,118.3,117.99,118.07,10951.0,109.339,109.339,109.0525,109.1264,10951.0
2016-08-05 10:40:00,118.07,118.48,118.06,118.48,25821.0,109.1264,109.5054,109.1172,109.5054,25821.0
2016-08-05 10:50:00,118.46,118.8,118.46,118.73,20712.0,109.4869,109.8011,109.4869,109.7364,20712.0
2016-08-05 11:00:00,118.72,118.83,118.67,118.82,20571.0,109.7272,109.8288,109.681,109.8196,20571.0
2016-08-05 11:10:00,118.82,119.06,118.82,119.06,25350.0,109.8196,110.0414,109.8196,110.0414,25350.0
2016-08-05 11:20:00,119.04,119.19,119.04,119.11,17512.0,110.0229,110.1616,110.0229,110.0876,17512.0
2016-08-05 11:30:00,119.1,119.32,119.1,119.3,26802.0,110.0784,110.2817,110.0784,110.2632,26802.0
2016-08-05 11:40:00,119.31,119.42,119.29,119.29,15069.0,110.2725,110.3741,110.254,110.254,15069.0
2016-08-05 11:50:00,119.3,119.36,119.16,119.3,17409.0,110.2632,110.3187,110.1338,110.2632,17409.0
2016-08-05 12:00:00,119.31,119.32,119.16,119.29,29082.0,110.2725,110.2817,110.1338,110.254,29082.0
2016-08-05 12:10:00,119.29,119.37,119.22,119.35,18006.0,110.254,110.3279,110.1893,110.3094,18006.0
2016-08-05 12:20:00,119.34,119.42,119.27,119.34,20724.0,110.3002,110.3741,110.2355,110.3002,20724.0
2016-08-05 12:30:00,119.33,119.41,119.27,119.36,20150.0,110.291,110.3649,110.2355,110.3187,20150.0
2016-08-05 12:40:00,119.36,119.4,119.25,119.32,30195.0,110.3187,110.3557,110.217,110.2817,30195.0
2016-08-05 12:50:00,119.31,119.41,119.26,119.36,15037.0,110.2725,110.3649,110.2263,110.3187,15037.0
2016-08-05 13:00:00,119.34,119.38,119.17,119.28,32487.0,110.3002,110.3372,110.1431,110.2448,32487.0
2016-08-05 13:10:00,119.27,119.32,119.2,119.29,15317.0,110.2355,110.2817,110.1708,110.254,15317.0
2016-08-05 13:20:00,119.28,119.34,119.12,119.2,36838.0,110.2448,110.3002,110.0969,110.1708,36838.0
2016-08-05 13:30:00,119.2,119.31,119.06,119.14,31143.0,110.1708,110.2725,110.0414,110.1154,31143.0
2016-08-05 13:40:00,119.12,119.25,119.12,119.24,10646.0,110.0969,110.217,110.0969,110.2078,10646.0
2016-08-05 13:50:00,119.23,119.28,119.19,119.2,4812.0,110.1985,110.2448,110.1616,110.1708,4812.0
2016-08-05 14:00:00,119.22,119.23,119.12,119.16,6947.0,110.1893,110.1985,110.0969,110.1338,6947.0
2016-08-05 14:10:00,119.12,119.15,118.98,119.02,6850.0,110.0969,110.1246,109.9675,110.0044,6850.0
2016-08-05 14:20:00,119.02,119.06,118.72,118.73,5551.0,110.0044,110.0414,109.7272,109.7364,5551.0
2016-08-05 14:30:00,118.7,118.75,118.63,118.74,7520.0,109.7087,109.7549,109.644,109.7457,7520.0
2016-08-05 14:40:00,118.73,118.74,118.62,118.69,12329.0,109.7364,109.7457,109.6347,109.6994,12329.0
2016-08-05 14:50:00,118.72,118.8,118.69,118.79,7348.0,109.7272,109.8011,109.6994,109.7919,7348.0
2016-08-05 15:00:00,118.79,118.93,118.77,118.93,11200.0,109.7919,109.9213,109.7734,109.9213,11200.0
2016-08-05 15:10:00,118.94,119.07,118.9,119.05,10353.0,109.9305,110.0507,109.8935,110.0322,10353.0
2016-08-05 15:20:00,119.05,119.05,118.92,119.0,12031.0,110.0322,110.0322,109.912,109.986,12031.0
2016-08-05 15:30:00,119.01,119.05,118.98,119.02,16656.0,109.9952,110.0322,109.9675,110.0044,16656.0
2016-08-05 15:40:00,119.04,119.13,118.97,118.98,22298.0,110.0229,110.1061,109.9582,109.9675,22298.0
2016-08-05 15:50:00,118.98,119.04,118.91,118.96,56597.0,109.9675,110.0229,109.9028,109.949,56597.0
2016-08-08 09:30:00,119.12,121.3,119.04,121.07,67957.0,110.0969,112.1117,110.0229,111.8992,67957.0
2016-08-08 09:40:00,121.08,121.56,120.77,120.86,54041.0,111.9084,112.352,111.6219,111.7051,54041.0
2016-08-08 09:50:00,120.78,121.1,120.72,120.88,41543.0,111.6311,111.9269,111.5757,111.7236,41543.0
2016-08-08 10:00:00,120.88,121.06,120.71,120.93,50862.0,111.7236,111.8899,111.5664,111.7698,50862.0
2016-08-08 10:10:00,120.97,121.21,120.93,121.13,50936.0,111.8067,112.0286,111.7698,111.9546,50936.0
2016-08-08 10:20:00,121.1,121.44,120.98,121.33,31205.0,111.9269,112.2411,111.816,112.1395,31205.0
2016-08-08 10:30:00,121.33,121.43,121.1,121.37,22016.0,112.1395,112.2319,111.9269,112.1764,22016.0
2016-08-08 10:40:00,121.38,121.59,121.12,121.49,33848.0,112.1857,112.3798,111.9454,112.2873,33848.0
2016-08-08 10:50:00,121.44,121.53,121.19,121.41,18580.0,112.2411,112.3243,112.0101,112.2134,18580.0
2016-08-08 11:00:00,121.44,121.48,120.95,121.12,31926.0,112.2411,112.2781,111.7883,111.9454,31926.0
2016-08-08 11:10:00,121.1,121.51,121.06,121.32,26808.0,111.9269,112.3058,111.8899,112.1302,26808.0
2016-08-08 11:20:00,121.34,121.4,120.9,120.94,23620.0,112.1487,112.2042,111.742,111.779,23620.0
2016-08-08 11:30:00,120.88,120.93,120.72,120.76,15344.0,111.7236,111.7698,111.5757,111.6126,15344.0
2016-08-08 11:40:00,120.73,120.75,120.54,120.55,11967.0,111.5849,111.6034,111.4093,111.4186,11967.0
2016-08-08 11:50:00,120.59,120.63,120.31,120.46,13633.0,111.4555,111.4925,111.1967,111.3354,13633.0
2016-08-08 12:00:00,120.47,120.47,120.12,120.13,24863.0,111.3446,111.3446,111.0211,111.0304,24863.0
2016-08-08 12:10:00,120.1,120.14,119.96,120.06,16761.0,111.0026,111.0396,110.8732,110.9657,16761.0
2016-08-08 12:20:00,120.06,120.15,119.99,119.99,9115.0,110.9657,111.0489,110.901,110.901,9115.0
2016-08-08 12:30:00,120.0,120.05,119.97,119.99,9498.0,110.9102,110.9564,110.8825,110.901,9498.0
2016-08-08 12:40:00,119.96,120.01,119.88,119.89,15468.0,110.8732,110.9195,110.7993,110.8085,15468.0
2016-08-08 12:50:00,119.9,119.9,119.7,119.71,10298.0,110.8178,110.8178,110.6329,110.6422,10298.0
2016-08-08 13:00:00,119.72,119.73,119.46,119.51,20030.0,110.6514,110.6607,110.4111,110.4573,20030.0
2016-08-08 13:10:00,119.55,119.59,119.4,119.54,15806.0,110.4943,110.5313,110.3557,110.4851,15806.0
2016-08-08 13:20:00,119.54,119.92,119.44,119.87,17012.0,110.4851,110.8363,110.3926,110.7901,17012.0
2016-08-08 13:30:00,119.87,119.99,119.74,119.95,20021.0,110.7901,110.901,110.6699,110.864,20021.0
2016-08-08 13:40:00,119.93,120.14,119.91,120.08,22110.0,110.8455,111.0396,110.827,110.9842,22110.0
2016-08-08 13:50:00,120.03,120.1,119.95,120.01,9301.0,110.9379,111.0026,110.864,110.9195,9301.0
2016-08-08 14:00:00,120.0,120.24,120.0,120.19,25559.0,110.9102,111.132,110.9102,111.0858,25559.0
2016-08-08 14:10:00,120.2,120.2,119.89,119.94,9365.0,111.0951,111.0951,110.8085,110.8548,9365.0
2016-08-08 14:20:00,119.92,119.98,119.86,119.92,13373.0,110.8363,110.8917,110.7808,110.8363,13373.0
2016-08-08 14:30:00,119.92,120.01,119.9,120.0,9832.0,110.8363,110.9195,110.8178,110.9102,9832.0
2016-08-08 14:40:00,119.98,120.02,119.92,119.99,8577.0,110.8917,110.9287,110.8363,110.901,8577.0
2016-08-08 14:50:00,120.01,120.16,119.94,120.09,16375.0,110.9195,111.0581,110.8548,110.9934,16375.0
2016-08-08 15:00:00,120.05,120.08,119.76,119.88,20192.0,110.9564,110.9842,110.6884,110.7993,20192.0
2016-08-08 15:10:00,119.83,119.96,119.82,119.88,10614.0,110.7531,110.8732,110.7438,110.7993,10614.0
2016-08-08 15:20:00,119.88,119.99,119.86,119.95,15874.0,110.7993,110.901,110.7808,110.864,15874.0
2016-08-08 15:30:00,119.95,120.11,119.95,120.09,14221.0,110.864,111.0119,110.864,110.9934,14221.0
2016-08-08 15:40:00,120.08,120.17,120.05,120.17,29482.0,110.9842,111.0673,110.9564,111.0673,29482.0
2016-08-08 15:50:00,120.17,120.27,120.12,120.24,61965.0,111.0673,111.1598,111.0211,111.132,61965.0
2016-08-09 09:30:00,120.38,120.86,120.28,120.55,9312.0,111.2614,111.7051,111.169,111.4186,9312.0
2016-08-09 09:40:00,120.5,120.76,120.4,120.75,13454.0,111.3723,111.6126,111.2799,111.6034,13454.0
2016-08-09 09:50:00,120.74,121.0,120.69,120.91,10066.0,111.5942,111.8345,111.5479,111.7513,10066.0
2016-08-09 10:00:00,120.84,121.01,120.62,120.77,15099.0,111.6866,111.8437,111.4832,111.6219,15099.0
2016-08-09 10:10:00,120.71,121.2,120.71,121.02,12543.0,111.5664,112.0193,111.5664,111.8529,12543.0
2016-08-09 10:20:00,121.03,121.08,120.86,120.95,12080.0,111.8622,111.9084,111.7051,111.7883,12080.0
2016-08-09 10:30:00,120.98,121.17,120.93,121.05,8742.0,111.816,111.9916,111.7698,111.8807,8742.0
2016-08-09 10:40:00,121.05,121.17,120.92,121.11,8263.0,111.8807,111.9916,111.7605,111.9361,8263.0
2016-08-09 10:50:00,121.13,121.18,121.01,121.04,8808.0,111.9546,112.0008,111.8437,111.8714,8808.0
2016-08-09 11:00:00,121.02,121.04,120.87,120.95,11395.0,111.8529,111.8714,111.7143,111.7883,11395.0
2016-08-09 11:10:00,120.96,120.99,120.81,120.93,15114.0,111.7975,111.8252,111.6589,111.7698,15114.0
2016-08-09 11:20:00,120.91,120.93,120.85,120.9,6937.0,111.7513,111.7698,111.6958,111.742,6937.0
2016-08-09 11:30:00,120.92,120.96,120.9,120.94,4600.0,111.7605,111.7975,111.742,111.779,4600.0
2016-08-09 11:40:00,120.94,120.94,120.8,120.84,6800.0,111.779,111.779,111.6496,111.6866,6800.0
2016-08-09 11:50:00,120.85,120.85,120.78,120.84,6924.0,111.6958,111.6958,111.6311,111.6866,6924.0
2016-08-09 12:00:00,120.82,120.83,120.65,120.73,8165.0,111.6681,111.6773,111.511,111.5849,8165.0
2016-08-09 12:10:00,120.73,120.74,120.54,120.57,7043.0,111.5849,111.5942,111.4093,111.437,7043.0
2016-08-09 12:20:00,120.54,120.54,120.18,120.18,7900.0,111.4093,111.4093,111.0766,111.0766,7900.0
2016-08-09 12:30:00,120.22,120.25,120.13,120.14,4900.0,111.1135,111.1413,111.0304,111.0396,4900.0
2016-08-09 12:40:00,120.13,120.21,120.0,120.19,9400.0,111.0304,111.1043,110.9102,111.0858,9400.0
2016-08-09 12:50:00,120.2,120.2,120.06,120.08,7379.0,111.0951,111.0951,110.9657,110.9842,7379.0
2016-08-09 13:00:00,120.06,120.17,120.06,120.16,10944.0,110.9657,111.0673,110.9657,111.0581,10944.0
2016-08-09 13:10:00,120.16,120.16,120.01,120.05,8850.0,111.0581,111.0581,110.9195,110.9564,8850.0
2016-08-09 13:20:00,120.05,120.14,120.02,120.05,5715.0,110.9564,111.0396,110.9287,110.9564,5715.0
2016-08-09 13:30:00,120.07,120.1,119.95,120.01,12316.0,110.9749,111.0026,110.864,110.9195,12316.0
2016-08-09 13:40:00,119.99,120.02,119.77,119.86,14427.0,110.901,110.9287,110.6976,110.7808,14427.0
2016-08-09 13:50:00,119.83,119.87,119.8,119.82,5742.0,110.7531,110.7901,110.7254,110.7438,5742.0
2016-08-09 14:00:00,119.85,119.85,119.7,119.72,12490.0,110.7716,110.7716,110.6329,110.6514,12490.0
2016-08-09 14:10:00,119.74,119.79,119.72,119.73,8628.0,110.6699,110.7161,110.6514,110.6607,8628.0
2016-08-09 14:20:00,119.72,119.72,119.42,119.42,17707.0,110.6514,110.6514,110.3741,110.3741,17707.0
2016-08-09 14:30:00,119.44,119.44,119.28,119.29,23625.0,110.3926,110.3926,110.2448,110.254,23625.0
2016-08-09 14:40:00,119.33,119.34,119.2,119.31,27827.0,110.291,110.3002,110.1708,110.2725,27827.0
2016-08-09 14:50:00,119.32,119.42,119.32,119.41,9890.0,110.2817,110.3741,110.2817,110.3649,9890.0
2016-08-09 15:00:00,119.41,119.54,119.4,119.46,16564.0,110.3649,110.4851,110.3557,110.4111,16564.0
2016-08-09 15:10:00,119.47,119.48,119.27,119.31,12824.0,110.4204,110.4296,110.2355,110.2725,12824.0
2016-08-09 15:20:00,119.33,119.42,119.32,119.38,19860.0,110.291,110.3741,110.2817,110.3372,19860.0
2016-08-09 15:30:00,119.39,119.61,119.32,119.61,23630.0,110.3464,110.5498,110.2817,110.5498,23630.0
2016-08-09 15:40:00,119.63,119.67,119.57,119.65,22043.0,110.5682,110.6052,110.5128,110.5867,22043.0
2016-08-09 15:50:00,119.64,119.68,119.51,119.56,58958.0,110.5775,110.6145,110.4573,110.5035,58958.0
2016-08-10 09:30:00,120.27,120.83,119.88,120.65,28649.0,111.1598,111.6773,110.7993,111.511,28649.0
2016-08-10 09:40:00,120.62,121.76,120.51,121.12,39621.0,111.4832,112.5369,111.3816,111.9454,39621.0
2016-08-10 09:50:00,121.12,121.53,120.89,121.13,20847.0,111.9454,112.3243,111.7328,111.9546,20847.0
2016-08-10 10:00:00,121.06,121.43,121.06,121.33,26905.0,111.8899,112.2319,111.8899,112.1395,26905.0
2016-08-10 10:10:00,121.42,121.67,121.34,121.67,19430.0,112.2227,112.4537,112.1487,112.4537,19430.0
2016-08-10 10:20:00,121.65,121.69,121.43,121.69,18324.0,112.4352,112.4722,112.2319,112.4722,18324.0
2016-08-10 10:30:00,121.6,121.88,121.55,121.7,25173.0,112.389,112.6478,112.3428,112.4814,25173.0
2016-08-10 10:40:00,121.7,121.83,121.63,121.68,19226.0,112.4814,112.6016,112.4167,112.463,19226.0
2016-08-10 10:50:00,121.68,121.69,121.52,121.65,32719.0,112.463,112.4722,112.3151,112.4352,32719.0
2016-08-10 11:00:00,121.63,121.71,121.33,121.65,52777.0,112.4167,112.4907,112.1395,112.4352,52777.0
2016-08-10 11:10:00,121.62,121.63,121.45,121.52,55531.0,112.4075,112.4167,112.2504,112.3151,55531.0
2016-08-10 11:20:00,121.49,121.58,121.42,121.58,24098.0,112.2873,112.3705,112.2227,112.3705,24098.0
2016-08-10 11:30:00,121.6,121.61,121.34,121.42,16403.0,112.389,112.3983,112.1487,112.2227,16403.0
2016-08-10 11:40:00,121.42,121.5,121.29,121.47,14174.0,112.2227,112.2966,112.1025,112.2689,14174.0
2016-08-10 11:50:00,121.48,121.48,121.22,121.25,7447.0,112.2781,112.2781,112.0378,112.0655,7447.0
2016-08-10 12:00:00,121.21,121.5,121.0,121.45,36312.0,112.0286,112.2966,111.8345,112.2504,36312.0
2016-08-10 12:10:00,121.46,121.52,121.24,121.33,12594.0,112.2596,112.3151,112.0563,112.1395,12594.0
2016-08-10 12:20:00,121.32,121.37,121.03,121.05,12134.0,112.1302,112.1764,111.8622,111.8807,12134.0
2016-08-10 12:30:00,121.05,121.18,120.84,121.13,15712.0,111.8807,112.0008,111.6866,111.9546,15712.0
2016-08-10 12:40:00,121.13,121.14,120.93,121.04,6510.0,111.9546,111.9639,111.7698,111.8714,6510.0
2016-08-10 12:50:00,121.04,121.26,120.99,121.2,7100.0,111.8714,112.0748,111.8252,112.0193,7100.0
2016-08-10 13:00:00,121.2,121.21,120.82,120.82,9185.0,112.0193,112.0286,111.6681,111.6681,9185.0
2016-08-10 13:10:00,120.82,121.03,120.77,120.99,8289.0,111.6681,111.8622,111.6219,111.8252,8289.0
2016-08-10 13:20:00,120.99,121.03,120.95,120.98,7303.0,111.8252,111.8622,111.7883,111.816,7303.0
2016-08-10 13:30:00,120.99,121.03,120.94,121.01,7576.0,111.8252,111.8622,111.779,111.8437,7576.0
2016-08-10 13:40:00,121.01,121.04,120.92,120.93,7484.0,111.8437,111.8714,111.7605,111.7698,7484.0
2016-08-10 13:50:00,120.94,121.04,120.93,120.97,7849.0,111.779,111.8714,111.7698,111.8067,7849.0
2016-08-10 14:00:00,121.01,121.06,120.87,120.91,13973.0,111.8437,111.8899,111.7143,111.7513,13973.0
2016-08-10 14:10:00,120.91,121.0,120.8,120.82,10537.0,111.7513,111.8345,111.6496,111.6681,10537.0
2016-08-10 14:20:00,120.81,121.06,120.77,120.91,20742.0,111.6589,111.8899,111.6219,111.7513,20742.0
2016-08-10 14:30:00,120.9,121.0,120.86,120.93,12951.0,111.742,111.8345,111.7051,111.7698,12951.0
2016-08-10 14:40:00,120.93,121.05,120.92,121.02,17665.0,111.7698,111.8807,111.7605,111.8529,17665.0
2016-08-10 14:50:00,121.01,121.08,120.94,121.0,33353.0,111.8437,111.9084,111.779,111.8345,33353.0
2016-08-10 15:00:00,121.0,121.07,120.98,121.06,21253.0,111.8345,111.8992,111.816,111.8899,21253.0
2016-08-10 15:10:00,121.05,121.16,121.03,121.15,22314.0,111.8807,111.9823,111.8622,111.9731,22314.0
2016-08-10 15:20:00,121.15,121.44,121.14,121.37,23192.0,111.9731,112.2411,111.9639,112.1764,23192.0
2016-08-10 15:30:00,121.37,121.44,121.36,121.39,22126.0,112.1764,112.2411,112.1672,112.1949,22126.0
2016-08-10 15:40:00,121.4,121.47,121.32,121.33,48126.0,112.2042,112.2689,112.1302,112.1395,48126.0
2016-08-10 15:50:00,121.33,121.54,121.3,121.52,100009.0,112.1395,112.3336,112.1117,112.3151,100009.0
2016-08-11 09:30:00,121.76,121.88,121.42,121.83,17502.0,112.5369,112.6478,112.2227,112.6016,17502.0
2016-08-11 09:40:00,121.82,122.0,121.62,121.78,16335.0,112.5924,112.7587,112.4075,112.5554,16335.0
2016-08-11 09:50:00,121.78,121.93,121.66,121.7,34889.0,112.5554,112.694,112.4445,112.4814,34889.0
2016-08-11 10:00:00,121.68,122.15,121.68,122.0,25245.0,112.463,112.8974,112.463,112.7587,25245.0
2016-08-11 10:10:00,122.03,122.23,121.99,122.17,15986.0,112.7864,112.9713,112.7495,112.9158,15986.0
2016-08-11 10:20:00,122.14,122.41,122.14,122.36,12629.0,112.8881,113.1377,112.8881,113.0914,12629.0
2016-08-11 10:30:00,122.29,122.47,122.25,122.41,10931.0,113.0267,113.1931,112.9898,113.1377,10931.0
2016-08-11 10:40:00,122.44,122.45,122.34,122.42,11790.0,113.1654,113.1746,113.073,113.1469,11790.0
2016-08-11 10:50:00,122.4,122.44,122.15,122.15,11269.0,113.1284,113.1654,112.8974,112.8974,11269.0
2016-08-11 11:00:00,122.2,122.2,122.02,122.13,19800.0,112.9436,112.9436,112.7772,112.8789,19800.0
2016-08-11 11:10:00,122.13,122.21,122.03,122.15,9050.0,112.8789,112.9528,112.7864,112.8974,9050.0
2016-08-11 11:20:00,122.1,122.23,122.08,122.19,23175.0,112.8511,112.9713,112.8327,112.9343,23175.0
2016-08-11 11:30:00,122.17,122.22,122.08,122.09,9820.0,112.9158,112.9621,112.8327,112.8419,9820.0
2016-08-11 11:40:00,122.1,122.26,122.05,122.24,11084.0,112.8511,112.999,112.8049,112.9805,11084.0
2016-08-11 11:50:00,122.29,122.41,122.18,122.32,13882.0,113.0267,113.1377,112.9251,113.0545,13882.0
2016-08-11 12:00:00,122.29,122.31,121.99,121.99,12855.0,113.0267,113.0452,112.7495,112.7495,12855.0
2016-08-11 12:10:00,122.01,122.06,121.7,121.76,31469.0,112.768,112.8142,112.4814,112.5369,31469.0
2016-08-11 12:20:00,121.79,122.0,121.73,121.82,57500.0,112.5646,112.7587,112.5092,112.5924,57500.0
2016-08-11 12:30:00,121.77,121.78,121.5,121.5,9925.0,112.5461,112.5554,112.2966,112.2966,9925.0
2016-08-11 12:40:00,121.52,121.54,121.35,121.41,20797.0,112.3151,112.3336,112.158,112.2134,20797.0
2016-08-11 12:50:00,121.42,121.44,121.29,121.29,10902.0,112.2227,112.2411,112.1025,112.1025,10902.0
2016-08-11 13:00:00,121.32,121.35,121.15,121.21,14948.0,112.1302,112.158,111.9731,112.0286,14948.0
2016-08-11 13:10:00,121.22,121.25,120.94,120.95,12850.0,112.0378,112.0655,111.779,111.7883,12850.0
2016-08-11 13:20:00,120.94,121.07,120.91,121.05,9825.0,111.779,111.8992,111.7513,111.8807,9825.0
2016-08-11 13:30:00,121.05,121.15,120.92,120.93,14180.0,111.8807,111.9731,111.7605,111.7698,14180.0
2016-08-11 13:40:00,120.98,121.09,120.9,120.93,14009.0,111.816,111.9176,111.742,111.7698,14009.0
2016-08-11 13:50:00,120.93,121.09,120.72,121.09,19064.0,111.7698,111.9176,111.5757,111.9176,19064.0
2016-08-11 14:00:00,121.1,121.43,121.1,121.4,8713.0,111.9269,112.2319,111.9269,112.2042,8713.0
2016-08-11 14:10:00,121.37,121.5,121.37,121.49,22974.0,112.1764,112.2966,112.1764,112.2873,22974.0
2016-08-11 14:20:00,121.5,121.81,121.31,121.33,21065.0,112.2966,112.5831,112.121,112.1395,21065.0
2016-08-11 14:30:00,121.31,121.32,121.07,121.22,28036.0,112.121,112.1302,111.8992,112.0378,28036.0
2016-08-11 14:40:00,121.21,121.24,121.1,121.13,7033.0,112.0286,112.0563,111.9269,111.9546,7033.0
2016-08-11 14:50:00,121.13,121.27,121.01,121.08,12366.0,111.9546,112.084,111.8437,111.9084,12366.0
2016-08-11 15:00:00,121.09,121.17,121.07,121.09,10345.0,111.9176,111.9916,111.8992,111.9176,10345.0
2016-08-11 15:10:00,121.05,121.1,120.98,121.03,19635.0,111.8807,111.9269,111.816,111.8622,19635.0
2016-08-11 15:20:00,121.05,121.37,121.03,121.25,25672.0,111.8807,112.1764,111.8622,112.0655,25672.0
2016-08-11 15:30:00,121.29,121.29,121.18,121.19,21604.0,112.1025,112.1025,112.0008,112.0101,21604.0
2016-08-11 15:40:00,121.23,121.54,121.17,121.33,30049.0,112.047,112.3336,111.9916,112.1395,30049.0
2016-08-11 15:50:00,121.34,121.34,121.06,121.09,61603.0,112.1487,112.1487,111.8899,111.9176,61603.0
2016-08-12 09:30:00,121.2,121.48,120.69,120.81,8779.0,112.0193,112.2781,111.5479,111.6589,8779.0
2016-08-12 09:40:00,120.97,121.63,120.97,121.5,9834.0,111.8067,112.4167,111.8067,112.2966,9834.0
2016-08-12 09:50:00,121.48,121.52,121.28,121.44,43929.0,112.2781,112.3151,112.0933,112.2411,43929.0
2016-08-12 10:00:00,121.45,121.7,121.0,121.09,10025.0,112.2504,112.4814,111.8345,111.9176,10025.0
2016-08-12 10:10:00,121.08,121.23,120.89,121.07,3900.0,111.9084,112.047,111.7328,111.8992,3900.0
2016-08-12 10:20:00,121.15,121.15,120.83,121.03,3397.0,111.9731,111.9731,111.6773,111.8622,3397.0
2016-08-12 10:30:00,121.03,121.07,120.92,121.06,4210.0,111.8622,111.8992,111.7605,111.8899,4210.0
2016-08-12 10:40:00,121.05,121.1,120.82,120.83,2766.0,111.8807,111.9269,111.6681,111.6773,2766.0
2016-08-12 10:50:00,120.83,121.0,120.83,120.87,4950.0,111.6773,111.8345,111.6773,111.7143,4950.0
2016-08-12 11:00:00,120.85,120.95,120.72,120.72,6079.0,111.6958,111.7883,111.5757,111.5757,6079.0
2016-08-12 11:10:00,120.72,120.79,120.6,120.79,7376.0,111.5757,111.6404,111.4648,111.6404,7376.0
2016-08-12 11:20:00,120.73,120.77,120.43,120.43,7235.0,111.5849,111.6219,111.3076,111.3076,7235.0
2016-08-12 11:30:00,120.47,120.52,120.27,120.29,10298.0,111.3446,111.3908,111.1598,111.1782,10298.0
2016-08-12 11:40:00,120.27,120.28,119.98,120.01,19695.0,111.1598,111.169,110.8917,110.9195,19695.0
2016-08-12 11:50:00,120.0,120.01,119.82,119.98,23530.0,110.9102,110.9195,110.7438,110.8917,23530.0
2016-08-12 12:00:00,119.98,119.99,119.83,119.84,10819.0,110.8917,110.901,110.7531,110.7623,10819.0
2016-08-12 12:10:00,119.84,119.84,119.58,119.6,7497.0,110.7623,110.7623,110.522,110.5405,7497.0
2016-08-12 12:20:00,119.59,119.62,119.35,119.38,10751.0,110.5313,110.559,110.3094,110.3372,10751.0
2016-08-12 12:30:00,119.34,119.39,119.32,119.32,15824.0,110.3002,110.3464,110.2817,110.2817,15824.0
2016-08-12 12:40:00,119.3,119.58,119.3,119.58,17883.0,110.2632,110.522,110.2632,110.522,17883.0
2016-08-12 12:50:00,119.58,119.58,119.44,119.47,5050.0,110.522,110.522,110.3926,110.4204,5050.0
2016-08-12 13:00:00,119.5,119.57,119.42,119.48,7100.0,110.4481,110.5128,110.3741,110.4296,7100.0
2016-08-12 13:10:00,119.53,119.68,119.53,119.62,6027.0,110.4758,110.6145,110.4758,110.559,6027.0
2016-08-12 13:20:00,119.62,119.71,119.5,119.5,5408.0,110.559,110.6422,110.4481,110.4481,5408.0
2016-08-12 13:30:00,119.54,119.67,119.5,119.55,5215.0,110.4851,110.6052,110.4481,110.4943,5215.0
2016-08-12 13:40:00,119.46,119.46,119.06,119.1,21708.0,110.4111,110.4111,110.0414,110.0784,21708.0
2016-08-12 13:50:00,119.08,119.34,119.08,119.26,12771.0,110.0599,110.3002,110.0599,110.2263,12771.0
2016-08-12 14:00:00,119.29,119.3,119.07,119.12,37200.0,110.254,110.2632,110.0507,110.0969,37200.0
2016-08-12 14:10:00,119.11,119.19,118.94,118.95,16602.0,110.0876,110.1616,109.9305,109.9397,16602.0
2016-08-12 14:20:00,118.97,119.17,118.93,119.02,14678.0,109.9582,110.1431,109.9213,110.0044,14678.0
2016-08-12 14:30:00,119.0,119.07,118.71,118.74,28789.0,109.986,110.0507,109.7179,109.7457,28789.0
2016-08-12 14:40:00,118.75,118.8,118.58,118.8,17830.0,109.7549,109.8011,109.5978,109.8011,17830.0
2016-08-12 14:50:00,118.82,118.82,118.6,118.61,16985.0,109.8196,109.8196,109.6163,109.6255,16985.0
2016-08-12 15:00:00,118.63,118.92,118.61,118.91,25611.0,109.644,109.912,109.6255,109.9028,25611.0
2016-08-12 15:10:00,118.94,118.99,118.83,118.83,16164.0,109.9305,109.9767,109.8288,109.8288,16164.0
2016-08-12 15:20:00,118.79,118.97,118.74,118.97,27698.0,109.7919,109.9582,109.7457,109.9582,27698.0
2016-08-12 15:30:00,118.97,119.0,118.84,118.85,39513.0,109.9582,109.986,109.8381,109.8473,39513.0
2016-08-12 15:40:00,118.84,119.11,118.82,118.88,53514.0,109.8381,110.0876,109.8196,109.8751,53514.0
2016-08-12 15:50:00,118.88,118.98,118.84,118.92,87242.0,109.8751,109.9675,109.8381,109.912,87242.0
2016-08-15 09:30:00,119.41,119.61,118.94,119.23,13230.0,110.3649,110.5498,109.9305,110.1985,13230.0
2016-08-15 09:40:00,119.39,119.42,119.03,119.1,26106.0,110.3464,110.3741,110.0137,110.0784,26106.0
2016-08-15 09:50:00,119.1,119.3,119.0,119.25,12987.0,110.0784,110.2632,109.986,110.217,12987.0
2016-08-15 10:00:00,119.34,119.87,119.34,119.58,26026.0,110.3002,110.7901,110.3002,110.522,26026.0
2016-08-15 10:10:00,119.58,119.65,119.5,119.5,13358.0,110.522,110.5867,110.4481,110.4481,13358.0
2016-08-15 10:20:00,119.49,119.94,119.49,119.89,12434.0,110.4388,110.8548,110.4388,110.8085,12434.0
2016-08-15 10:30:00,119.87,119.94,119.65,119.74,9919.0,110.7901,110.8548,110.5867,110.6699,9919.0
2016-08-15 10:40:00,119.75,119.76,119.47,119.52,17848.0,110.6791,110.6884,110.4204,110.4666,17848.0
2016-08-15 10:50:00,119.52,119.77,119.52,119.58,15722.0,110.4666,110.6976,110.4666,110.522,15722.0
2016-08-15 11:00:00,119.59,119.67,119.44,119.6,12656.0,110.5313,110.6052,110.3926,110.5405,12656.0
2016-08-15 11:10:00,119.6,119.95,119.53,119.87,14842.0,110.5405,110.864,110.4758,110.7901,14842.0
2016-08-15 11:20:00,119.77,120.08,119.75,120.08,22957.0,110.6976,110.9842,110.6791,110.9842,22957.0
2016-08-15 11:30:00,120.09,120.16,120.03,120.13,11243.0,110.9934,111.0581,110.9379,111.0304,11243.0
2016-08-15 11:40:00,120.08,120.39,120.05,120.32,32523.0,110.9842,111.2707,110.9564,111.206,32523.0
2016-08-15 11:50:00,120.3,120.74,120.25,120.67,26610.0,111.1875,111.5942,111.1413,111.5295,26610.0
2016-08-15 12:00:00,120.73,120.87,120.61,120.68,15718.0,111.5849,111.7143,111.474,111.5387,15718.0
2016-08-15 12:10:00,120.68,120.71,120.51,120.54,8214.0,111.5387,111.5664,111.3816,111.4093,8214.0
2016-08-15 12:20:00,120.53,120.55,120.41,120.41,7800.0,111.4001,111.4186,111.2892,111.2892,7800.0
2016-08-15 12:30:00,120.38,120.39,120.08,120.11,11075.0,111.2614,111.2707,110.9842,111.0119,11075.0
2016-08-15 12:40:00,120.14,120.14,120.02,120.02,14575.0,111.0396,111.0396,110.9287,110.9287,14575.0
2016-08-15 12:50:00,120.04,120.06,119.9,119.91,10964.0,110.9472,110.9657,110.8178,110.827,10964.0
2016-08-15 13:00:00,119.91,119.96,119.79,119.83,11466.0,110.827,110.8732,110.7161,110.7531,11466.0
2016-08-15 13:10:00,119.82,119.83,119.71,119.71,11711.0,110.7438,110.7531,110.6422,110.6422,11711.0
2016-08-15 13:20:00,119.69,119.91,119.66,119.9,9575.0,110.6237,110.827,110.596,110.8178,9575.0
2016-08-15 13:30:00,119.91,119.95,119.84,119.9,12078.0,110.827,110.864,110.7623,110.8178,12078.0
2016-08-15 13:40:00,119.89,120.14,119.89,120.02,12194.0,110.8085,111.0396,110.8085,110.9287,12194.0
2016-08-15 13:50:00,120.01,120.07,119.86,119.86,6979.0,110.9195,110.9749,110.7808,110.7808,6979.0
2016-08-15 14:00:00,119.88,119.92,119.83,119.89,9258.0,110.7993,110.8363,110.7531,110.8085,9258.0
2016-08-15 14:10:00,119.87,119.95,119.82,119.88,13375.0,110.7901,110.864,110.7438,110.7993,13375.0
2016-08-15 14:20:00,119.87,120.0,119.86,120.0,11166.0,110.7901,110.9102,110.7808,110.9102,11166.0
2016-08-15 14:30:00,120.0,120.01,119.87,119.97,13484.0,110.9102,110.9195,110.7901,110.8825,13484.0
2016-08-15 14:40:00,119.94,120.11,119.93,120.06,8832.0,110.8548,111.0119,110.8455,110.9657,8832.0
2016-08-15 14:50:00,120.03,120.06,119.86,119.97,14877.0,110.9379,110.9657,110.7808,110.8825,14877.0
2016-08-15 15:00:00,119.95,120.03,119.91,120.03,13177.0,110.864,110.9379,110.827,110.9379,13177.0
2016-08-15 15:10:00,120.03,120.05,119.87,119.97,17555.0,110.9379,110.9564,110.7901,110.8825,17555.0
2016-08-15 15:20:00,119.97,119.97,119.88,119.89,14072.0,110.8825,110.8825,110.7993,110.8085,14072.0
2016-08-15 15:30:00,119.89,119.96,119.89,119.92,19460.0,110.8085,110.8732,110.8085,110.8363,19460.0
2016-08-15 15:40:00,119.92,120.0,119.83,119.98,41225.0,110.8363,110.9102,110.7531,110.8917,41225.0
2016-08-15 15:50:00,119.97,120.03,119.69,119.74,130569.0,110.8825,110.9379,110.6237,110.6699,130569.0
2016-08-16 09:30:00,119.71,119.71,118.57,118.78,32666.0,110.6422,110.6422,109.5885,109.7826,32666.0
2016-08-16 09:40:00,118.83,119.11,118.7,118.7,19602.0,109.8288,110.0876,109.7087,109.7087,19602.0
2016-08-16 09:50:00,118.66,118.66,118.01,118.38,50100.0,109.6717,109.6717,109.071,109.4129,50100.0
2016-08-16 10:00:00,118.39,118.39,117.57,117.78,27186.0,109.4222,109.4222,108.6643,108.8584,27186.0
2016-08-16 10:10:00,117.81,118.2,117.81,117.96,16331.0,108.8861,109.2466,108.8861,109.0247,16331.0
2016-08-16 10:20:00,117.95,117.97,117.82,117.93,28461.0,109.0155,109.034,108.8953,108.997,28461.0
2016-08-16 10:30:00,117.94,118.36,117.92,118.29,11079.0,109.0063,109.3944,108.9878,109.3297,11079.0
2016-08-16 10:40:00,118.33,118.56,118.25,118.54,16210.0,109.3667,109.5793,109.2928,109.5608,16210.0
2016-08-16 10:50:00,118.56,118.9,118.55,118.6,31998.0,109.5793,109.8935,109.57,109.6163,31998.0
2016-08-16 11:00:00,118.61,118.68,118.36,118.36,14368.0,109.6255,109.6902,109.3944,109.3944,14368.0
2016-08-16 11:10:00,118.4,118.42,118.09,118.4,11172.0,109.4314,109.4499,109.1449,109.4314,11172.0
2016-08-16 11:20:00,118.38,118.46,118.19,118.22,7652.0,109.4129,109.4869,109.2373,109.265,7652.0
2016-08-16 11:30:00,118.18,118.25,118.04,118.21,12000.0,109.2281,109.2928,109.0987,109.2558,12000.0
2016-08-16 11:40:00,118.21,118.26,118.0,118.04,15576.0,109.2558,109.302,109.0617,109.0987,15576.0
2016-08-16 11:50:00,118.04,118.19,118.03,118.11,13525.0,109.0987,109.2373,109.0894,109.1634,13525.0
2016-08-16 12:00:00,118.13,118.2,118.0,118.18,20705.0,109.1819,109.2466,109.0617,109.2281,20705.0
2016-08-16 12:10:00,118.18,118.22,118.07,118.22,9450.0,109.2281,109.265,109.1264,109.265,9450.0
2016-08-16 12:20:00,118.23,118.23,118.04,118.09,11693.0,109.2743,109.2743,109.0987,109.1449,11693.0
2016-08-16 12:30:00,118.07,118.19,118.03,118.19,6750.0,109.1264,109.2373,109.0894,109.2373,6750.0
2016-08-16 12:40:00,118.19,118.19,118.11,118.11,7600.0,109.2373,109.2373,109.1634,109.1634,7600.0
2016-08-16 12:50:00,118.12,118.16,118.02,118.02,8291.0,109.1726,109.2096,109.0802,109.0802,8291.0
2016-08-16 13:00:00,118.04,118.29,118.02,118.22,10850.0,109.0987,109.3297,109.0802,109.265,10850.0
2016-08-16 13:10:00,118.21,118.38,118.21,118.3,6900.0,109.2558,109.4129,109.2558,109.339,6900.0
2016-08-16 13:20:00,118.29,118.29,118.18,118.23,7721.0,109.3297,109.3297,109.2281,109.2743,7721.0
2016-08-16 13:30:00,118.25,118.26,118.03,118.03,5900.0,109.2928,109.302,109.0894,109.0894,5900.0
2016-08-16 13:40:00,118.06,118.11,117.99,118.1,9684.0,109.1172,109.1634,109.0525,109.1541,9684.0
2016-08-16 13:50:00,118.13,118.27,118.1,118.1,8272.0,109.1819,109.3113,109.1541,109.1541,8272.0
2016-08-16 14:00:00,118.14,118.31,118.14,118.15,10986.0,109.1911,109.3482,109.1911,109.2003,10986.0
2016-08-16 14:10:00,118.16,118.19,118.06,118.1,6896.0,109.2096,109.2373,109.1172,109.1541,6896.0
2016-08-16 14:20:00,118.1,118.15,118.03,118.11,8444.0,109.1541,109.2003,109.0894,109.1634,8444.0
2016-08-16 14:30:00,118.13,118.17,118.1,118.13,9790.0,109.1819,109.2188,109.1541,109.1819,9790.0
2016-08-16 14:40:00,118.11,118.14,118.01,118.03,9224.0,109.1634,109.1911,109.071,109.0894,9224.0
2016-08-16 14:50:00,118.03,118.16,118.0,118.16,8259.0,109.0894,109.2096,109.0617,109.2096,8259.0
2016-08-16 15:00:00,118.13,118.13,118.02,118.04,10469.0,109.1819,109.1819,109.0802,109.0987,10469.0
2016-08-16 15:10:00,118.04,118.09,118.0,118.08,25243.0,109.0987,109.1449,109.0617,109.1356,25243.0
2016-08-16 15:20:00,118.04,118.16,118.04,118.12,9303.0,109.0987,109.2096,109.0987,109.1726,9303.0
2016-08-16 15:30:00,118.1,118.31,118.09,118.31,25352.0,109.1541,109.3482,109.1449,109.3482,25352.0
2016-08-16 15:40:00,118.32,118.45,118.29,118.32,46920.0,109.3575,109.4776,109.3297,109.3575,46920.0
2016-08-16 15:50:00,118.32,118.32,118.0,118.03,44230.0,109.3575,109.3575,109.0617,109.0894,44230.0
2016-08-17 09:30:00,117.87,117.87,116.5,116.5,17340.0,108.9416,108.9416,107.6753,107.6753,17340.0
2016-08-17 09:40:00,116.7,116.7,115.38,115.47,43195.0,107.8602,107.8602,106.6402,106.7234,43195.0
2016-08-17 09:50:00,115.42,115.73,115.15,115.29,59719.0,106.6771,106.9637,106.4276,106.557,59719.0
2016-08-17 10:00:00,115.25,115.86,114.54,115.66,61350.0,106.52,107.0838,105.8638,106.899,61350.0
2016-08-17 10:10:00,115.61,115.89,115.51,115.54,20606.0,106.8527,107.1115,106.7603,106.788,20606.0
2016-08-17 10:20:00,115.5,115.51,114.68,114.93,30029.0,106.7511,106.7603,105.9932,106.2243,30029.0
2016-08-17 10:30:00,114.94,115.85,114.93,115.56,68037.0,106.2335,107.0746,106.2243,106.8065,68037.0
2016-08-17 10:40:00,115.55,115.98,115.5,115.97,35634.0,106.7973,107.1947,106.7511,107.1855,35634.0
2016-08-17 10:50:00,115.94,116.37,115.89,116.37,37556.0,107.1578,107.5552,107.1115,107.5552,37556.0
2016-08-17 11:00:00,116.34,116.59,116.17,116.49,23127.0,107.5275,107.7585,107.3703,107.6661,23127.0
2016-08-17 11:10:00,116.58,116.73,116.28,116.7,22376.0,107.7493,107.8879,107.472,107.8602,22376.0
2016-08-17 11:20:00,116.6,116.72,116.29,116.53,13150.0,107.7678,107.8787,107.4812,107.7031,13150.0
2016-08-17 11:30:00,116.48,116.6,116.03,116.05,16157.0,107.6568,107.7678,107.2409,107.2594,16157.0
2016-08-17 11:40:00,116.04,116.05,115.78,115.78,12589.0,107.2502,107.2594,107.0099,107.0099,12589.0
2016-08-17 11:50:00,115.74,116.18,115.47,116.18,37860.0,106.9729,107.3796,106.7234,107.3796,37860.0
2016-08-17 12:00:00,116.18,116.79,116.18,116.78,30443.0,107.3796,107.9434,107.3796,107.9341,30443.0
2016-08-17 12:10:00,116.75,117.11,116.71,117.07,25581.0,107.9064,108.2391,107.8694,108.2022,25581.0
2016-08-17 12:20:00,117.04,117.19,116.89,116.89,23759.0,108.1744,108.3131,108.0358,108.0358,23759.0
2016-08-17 12:30:00,116.91,116.96,116.55,116.55,11825.0,108.0543,108.1005,107.7215,107.7215,11825.0
2016-08-17 12:40:00,116.55,116.75,116.44,116.68,33633.0,107.7215,107.9064,107.6199,107.8417,33633.0
2016-08-17 12:50:00,116.74,117.04,116.68,117.03,50187.0,107.8972,108.1744,107.8417,108.1652,50187.0
2016-08-17 13:00:00,117.05,117.37,117.02,117.23,29124.0,108.1837,108.4794,108.1559,108.35,29124.0
2016-08-17 13:10:00,117.19,117.25,117.0,117.25,12595.0,108.3131,108.3685,108.1375,108.3685,12595.0
2016-08-17 13:20:00,117.25,117.32,116.8,116.83,8764.0,108.3685,108.4332,107.9526,107.9803,8764.0
2016-08-17 13:30:00,116.85,117.2,116.83,117.11,7250.0,107.9988,108.3223,107.9803,108.2391,7250.0
2016-08-17 13:40:00,117.16,117.21,116.68,116.79,30296.0,108.2853,108.3316,107.8417,107.9434,30296.0
2016-08-17 13:50:00,116.73,116.87,116.71,116.86,3900.0,107.8879,108.0173,107.8694,108.0081,3900.0
2016-08-17 14:00:00,116.85,117.57,116.75,117.52,25167.0,107.9988,108.6643,107.9064,108.6181,25167.0
2016-08-17 14:10:00,117.53,117.55,117.17,117.45,12746.0,108.6273,108.6458,108.2946,108.5534,12746.0
2016-08-17 14:20:00,117.48,117.52,117.13,117.14,10817.0,108.5811,108.6181,108.2576,108.2669,10817.0
2016-08-17 14:30:00,116.99,117.24,116.99,117.16,8100.0,108.1282,108.3593,108.1282,108.2853,8100.0
2016-08-17 14:40:00,117.07,117.17,117.01,117.06,10444.0,108.2022,108.2946,108.1467,108.1929,10444.0
2016-08-17 14:50:00,117.06,117.28,117.01,117.27,15570.0,108.1929,108.3962,108.1467,108.387,15570.0
2016-08-17 15:00:00,117.28,117.43,117.23,117.31,16317.0,108.3962,108.5349,108.35,108.424,16317.0
2016-08-17 15:10:00,117.29,117.29,117.06,117.14,15501.0,108.4055,108.4055,108.1929,108.2669,15501.0
2016-08-17 15:20:00,117.12,117.29,117.1,117.29,12905.0,108.2484,108.4055,108.2299,108.4055,12905.0
2016-08-17 15:30:00,117.27,117.5,117.11,117.5,32155.0,108.387,108.5996,108.2391,108.5996,32155.0
2016-08-17 15:40:00,117.49,117.62,117.47,117.61,61567.0,108.5903,108.7105,108.5719,108.7013,61567.0
2016-08-17 15:50:00,117.61,117.7,117.56,117.6,108606.0,108.7013,108.7844,108.655,108.692,108606.0
2016-08-18 09:30:00,117.07,117.29,116.8,117.12,30128.0,108.2022,108.4055,107.9526,108.2484,30128.0
2016-08-18 09:40:00,117.21,117.38,116.95,117.38,22000.0,108.3316,108.4887,108.0912,108.4887,22000.0
2016-08-18 09:50:00,117.36,117.89,117.13,117.89,19278.0,108.4702,108.96,108.2576,108.96,19278.0
2016-08-18 10:00:00,117.92,118.27,117.92,118.13,13000.0,108.9878,109.3113,108.9878,109.1819,13000.0
2016-08-18 10:10:00,118.13,118.39,118.08,118.38,11835.0,109.1819,109.4222,109.1356,109.4129,11835.0
2016-08-18 10:20:00,118.36,118.51,118.17,118.18,14003.0,109.3944,109.5331,109.2188,109.2281,14003.0
2016-08-18 10:30:00,118.16,118.2,117.84,117.94,9735.0,109.2096,109.2466,108.9138,109.0063,9735.0
2016-08-18 10:40:00,117.94,118.0,117.89,117.98,8775.0,109.0063,109.0617,108.96,109.0432,8775.0
2016-08-18 10:50:00,118.02,118.48,117.99,118.45,8153.0,109.0802,109.5054,109.0525,109.4776,8153.0
2016-08-18 11:00:00,118.47,118.67,118.31,118.62,11624.0,109.4961,109.681,109.3482,109.6347,11624.0
2016-08-18 11:10:00,118.61,118.61,118.19,118.23,7294.0,109.6255,109.6255,109.2373,109.2743,7294.0
2016-08-18 11:20:00,118.22,118.22,118.01,118.15,11089.0,109.265,109.265,109.071,109.2003,11089.0
2016-08-18 11:30:00,118.17,118.2,118.13,118.16,5086.0,109.2188,109.2466,109.1819,109.2096,5086.0
2016-08-18 11:40:00,118.19,118.39,118.14,118.39,6900.0,109.2373,109.4222,109.1911,109.4222,6900.0
2016-08-18 11:50:00,118.39,118.45,118.19,118.45,7907.0,109.4222,109.4776,109.2373,109.4776,7907.0
2016-08-18 12:00:00,118.45,118.45,118.14,118.24,4300.0,109.4776,109.4776,109.1911,109.2835,4300.0
2016-08-18 12:10:00,118.26,118.27,117.96,118.09,5650.0,109.302,109.3113,109.0247,109.1449,5650.0
2016-08-18 12:20:00,118.08,118.29,118.02,118.2,13089.0,109.1356,109.3297,109.0802,109.2466,13089.0
2016-08-18 12:30:00,118.14,118.17,117.97,118.05,4600.0,109.1911,109.2188,109.034,109.1079,4600.0
2016-08-18 12:40:00,118.06,118.34,118.03,118.33,6640.0,109.1172,109.376,109.0894,109.3667,6640.0
2016-08-18 12:50:00,118.31,118.35,118.09,118.09,5300.0,109.3482,109.3852,109.1449,109.1449,5300.0
2016-08-18 13:00:00,118.14,118.2,118.11,118.2,4537.0,109.1911,109.2466,109.1634,109.2466,4537.0
2016-08-18 13:10:00,118.2,118.37,118.2,118.32,5000.0,109.2466,109.4037,109.2466,109.3575,5000.0
2016-08-18 13:20:00,118.3,118.34,118.26,118.26,4700.0,109.339,109.376,109.302,109.302,4700.0
2016-08-18 13:30:00,118.26,118.35,118.25,118.31,4400.0,109.302,109.3852,109.2928,109.3482,4400.0
2016-08-18 13:40:00,118.29,118.4,118.29,118.37,4227.0,109.3297,109.4314,109.3297,109.4037,4227.0
2016-08-18 13:50:00,118.4,118.46,118.31,118.45,6600.0,109.4314,109.4869,109.3482,109.4776,6600.0
2016-08-18 14:00:00,118.44,118.47,118.32,118.35,5597.0,109.4684,109.4961,109.3575,109.3852,5597.0
2016-08-18 14:10:00,118.39,118.39,118.19,118.24,11017.0,109.4222,109.4222,109.2373,109.2835,11017.0
2016-08-18 14:20:00,118.24,118.34,118.21,118.3,6235.0,109.2835,109.376,109.2558,109.339,6235.0
2016-08-18 14:30:00,118.28,118.29,118.16,118.23,6400.0,109.3205,109.3297,109.2096,109.2743,6400.0
2016-08-18 14:40:00,118.24,118.25,118.03,118.03,6000.0,109.2835,109.2928,109.0894,109.0894,6000.0
2016-08-18 14:50:00,118.02,118.11,117.99,118.11,6568.0,109.0802,109.1634,109.0525,109.1634,6568.0
2016-08-18 15:00:00,118.1,118.28,118.06,118.28,7405.0,109.1541,109.3205,109.1172,109.3205,7405.0
2016-08-18 15:10:00,118.29,118.29,118.15,118.17,7710.0,109.3297,109.3297,109.2003,109.2188,7710.0
2016-08-18 15:20:00,118.17,118.24,118.14,118.16,12050.0,109.2188,109.2835,109.1911,109.2096,12050.0
2016-08-18 15:30:00,118.18,118.2,118.03,118.04,20555.0,109.2281,109.2466,109.0894,109.0987,20555.0
2016-08-18 15:40:00,118.05,118.16,118.01,118.12,33824.0,109.1079,109.2096,109.071,109.1726,33824.0
2016-08-18 15:50:00,118.11,118.15,118.05,118.11,69906.0,109.1634,109.2003,109.1079,109.1634,69906.0
2016-08-19 09:30:00,117.56,118.1,116.23,116.23,82733.0,108.655,109.1541,107.4258,107.4258,82733.0
2016-08-19 09:40:00,116.36,116.86,116.22,116.86,53311.0,107.5459,108.0081,107.4165,108.0081,53311.0
2016-08-19 09:50:00,116.78,117.06,116.77,117.0,13380.0,107.9341,108.1929,107.9249,108.1375,13380.0
2016-08-19 10:00:00,116.99,117.27,116.94,117.25,29126.0,108.1282,108.387,108.082,108.3685,29126.0
2016-08-19 10:10:00,117.26,117.49,117.23,117.45,14800.0,108.3778,108.5903,108.35,108.5534,14800.0
2016-08-19 10:20:00,117.45,117.46,117.15,117.19,38475.0,108.5534,108.5626,108.2761,108.3131,38475.0
2016-08-19 10:30:00,117.15,117.17,117.01,117.06,23743.0,108.2761,108.2946,108.1467,108.1929,23743.0
2016-08-19 10:40:00,117.07,117.16,117.04,117.05,14014.0,108.2022,108.2853,108.1744,108.1837,14014.0
2016-08-19 10:50:00,117.06,117.06,116.78,117.02,23982.0,108.1929,108.1929,107.9341,108.1559,23982.0
2016-08-19 11:00:00,117.0,117.18,116.93,117.17,16229.0,108.1375,108.3038,108.0728,108.2946,16229.0
2016-08-19 11:10:00,117.16,117.25,117.09,117.23,25424.0,108.2853,108.3685,108.2206,108.35,25424.0
2016-08-19 11:20:00,117.18,117.23,116.89,116.94,17861.0,108.3038,108.35,108.0358,108.082,17861.0
2016-08-19 11:30:00,116.94,117.01,116.83,116.86,12781.0,108.082,108.1467,107.9803,108.0081,12781.0
2016-08-19 11:40:00,116.85,116.86,116.47,116.59,25562.0,107.9988,108.0081,107.6476,107.7585,25562.0
2016-08-19 11:50:00,116.59,116.61,116.34,116.59,31486.0,107.7585,107.777,107.5275,107.7585,31486.0
2016-08-19 12:00:00,116.59,116.62,116.43,116.43,36466.0,107.7585,107.7862,107.6106,107.6106,36466.0
2016-08-19 12:10:00,116.43,116.44,116.11,116.12,55183.0,107.6106,107.6199,107.3149,107.3241,55183.0
2016-08-19 12:20:00,116.13,116.13,115.99,116.06,26688.0,107.3334,107.3334,107.204,107.2687,26688.0
2016-08-19 12:30:00,116.05,116.3,115.99,116.12,28604.0,107.2594,107.4905,107.204,107.3241,28604.0
2016-08-19 12:40:00,116.12,116.17,116.04,116.17,6601.0,107.3241,107.3703,107.2502,107.3703,6601.0
2016-08-19 12:50:00,116.14,116.19,116.03,116.07,21464.0,107.3426,107.3888,107.2409,107.2779,21464.0
2016-08-19 13:00:00,116.07,116.22,116.02,116.21,18120.0,107.2779,107.4165,107.2317,107.4073,18120.0
2016-08-19 13:10:00,116.22,116.49,116.18,116.42,54421.0,107.4165,107.6661,107.3796,107.6014,54421.0
2016-08-19 13:20:00,116.42,116.79,116.39,116.75,26551.0,107.6014,107.9434,107.5737,107.9064,26551.0
2016-08-19 13:30:00,116.75,116.86,116.66,116.85,13305.0,107.9064,108.0081,107.8232,107.9988,13305.0
2016-08-19 13:40:00,116.84,116.85,116.7,116.7,4497.0,107.9896,107.9988,107.8602,107.8602,4497.0
2016-08-19 13:50:00,116.76,116.81,116.65,116.77,12223.0,107.9156,107.9618,107.814,107.9249,12223.0
2016-08-19 14:00:00,116.77,116.96,116.76,116.93,30112.0,107.9249,108.1005,107.9156,108.0728,30112.0
2016-08-19 14:10:00,116.95,116.99,116.76,116.8,7909.0,108.0912,108.1282,107.9156,107.9526,7909.0
2016-08-19 14:20:00,116.83,116.83,116.67,116.72,7498.0,107.9803,107.9803,107.8325,107.8787,7498.0
2016-08-19 14:30:00,116.73,116.75,116.57,116.64,6943.0,107.8879,107.9064,107.74,107.8047,6943.0
2016-08-19 14:40:00,116.64,116.69,116.56,116.6,8515.0,107.8047,107.8509,107.7308,107.7678,8515.0
2016-08-19 14:50:00,116.6,116.62,116.39,116.41,14146.0,107.7678,107.7862,107.5737,107.5921,14146.0
2016-08-19 15:00:00,116.41,116.58,116.4,116.56,11853.0,107.5921,107.7493,107.5829,107.7308,11853.0
2016-08-19 15:10:00,116.58,116.69,116.55,116.64,21658.0,107.7493,107.8509,107.7215,107.8047,21658.0
2016-08-19 15:20:00,116.65,116.65,116.49,116.55,20137.0,107.814,107.814,107.6661,107.7215,20137.0
2016-08-19 15:30:00,116.55,116.62,116.5,116.52,33668.0,107.7215,107.7862,107.6753,107.6938,33668.0
2016-08-19 15:40:00,116.54,116.84,116.53,116.83,49415.0,107.7123,107.9896,107.7031,107.9803,49415.0
2016-08-19 15:50:00,116.79,116.8,116.68,116.7,81604.0,107.9434,107.9526,107.8417,107.8602,81604.0
2016-08-22 09:30:00,116.13,116.23,115.11,116.0,30950.0,107.5139,107.6065,106.5696,107.3935,30950.0
2016-08-22 09:40:00,116.0,116.33,115.89,116.0,46073.0,107.3935,107.699,107.2917,107.3935,46073.0
2016-08-22 09:50:00,115.97,116.12,115.8,115.96,13662.0,107.3658,107.5046,107.2084,107.3565,13662.0
2016-08-22 10:00:00,115.99,116.37,115.9,116.32,25030.0,107.3843,107.7361,107.301,107.6898,25030.0
2016-08-22 10:10:00,116.35,117.05,116.32,117.02,15655.0,107.7176,108.3656,107.6898,108.3379,15655.0
2016-08-22 10:20:00,117.14,117.4,117.14,117.4,10834.0,108.449,108.6897,108.449,108.6897,10834.0
2016-08-22 10:30:00,117.4,117.74,117.32,117.73,19596.0,108.6897,109.0044,108.6156,108.9952,19596.0
2016-08-22 10:40:00,117.72,118.11,117.7,117.96,17910.0,108.9859,109.347,108.9674,109.2081,17910.0
2016-08-22 10:50:00,117.96,118.07,117.88,117.88,10828.0,109.2081,109.31,109.134,109.134,10828.0
2016-08-22 11:00:00,117.85,118.26,117.85,118.05,10667.0,109.1063,109.4859,109.1063,109.2914,10667.0
2016-08-22 11:10:00,118.0,118.09,117.98,117.99,6700.0,109.2451,109.3285,109.2266,109.2359,6700.0
2016-08-22 11:20:00,118.0,118.05,117.79,118.02,6423.0,109.2451,109.2914,109.0507,109.2637,6423.0
2016-08-22 11:30:00,117.99,118.16,117.99,118.13,9533.0,109.2359,109.3933,109.2359,109.3655,9533.0
2016-08-22 11:40:00,118.11,118.27,118.11,118.27,5436.0,109.347,109.4951,109.347,109.4951,5436.0
2016-08-22 11:50:00,118.24,118.44,118.16,118.37,13299.0,109.4673,109.6525,109.3933,109.5877,13299.0
2016-08-22 12:00:00,118.38,118.5,118.26,118.47,9283.0,109.597,109.708,109.4859,109.6803,9283.0
2016-08-22 12:10:00,118.47,118.47,118.11,118.17,27951.0,109.6803,109.6803,109.347,109.4025,27951.0
2016-08-22 12:20:00,118.22,118.58,118.1,118.57,9831.0,109.4488,109.7821,109.3377,109.7729,9831.0
2016-08-22 12:30:00,118.6,118.61,118.38,118.4,5203.0,109.8006,109.8099,109.597,109.6155,5203.0
2016-08-22 12:40:00,118.36,118.36,118.21,118.28,3850.0,109.5784,109.5784,109.4396,109.5044,3850.0
2016-08-22 12:50:00,118.3,118.36,118.27,118.32,3212.0,109.5229,109.5784,109.4951,109.5414,3212.0
2016-08-22 13:00:00,118.26,118.29,118.19,118.25,5164.0,109.4859,109.5136,109.421,109.4766,5164.0
2016-08-22 13:10:00,118.27,118.28,118.13,118.2,3855.0,109.4951,109.5044,109.3655,109.4303,3855.0
2016-08-22 13:20:00,118.18,118.18,117.88,117.97,6789.0,109.4118,109.4118,109.134,109.2174,6789.0
2016-08-22 13:30:00,117.96,117.99,117.87,117.98,2775.0,109.2081,109.2359,109.1248,109.2266,2775.0
2016-08-22 13:40:00,117.97,118.45,117.97,118.44,9449.0,109.2174,109.6618,109.2174,109.6525,9449.0
2016-08-22 13:50:00,118.43,118.48,118.35,118.45,6000.0,109.6432,109.6895,109.5692,109.6618,6000.0
2016-08-22 14:00:00,118.43,118.65,118.43,118.53,9560.0,109.6432,109.8469,109.6432,109.7358,9560.0
2016-08-22 14:10:00,118.58,118.68,118.54,118.66,11016.0,109.7821,109.8747,109.7451,109.8562,11016.0
2016-08-22 14:20:00,118.66,118.66,118.26,118.37,7480.0,109.8562,109.8562,109.4859,109.5877,7480.0
2016-08-22 14:30:00,118.34,118.65,118.34,118.64,11795.0,109.5599,109.8469,109.5599,109.8377,11795.0
2016-08-22 14:40:00,118.64,118.69,118.58,118.66,5980.0,109.8377,109.884,109.7821,109.8562,5980.0
2016-08-22 14:50:00,118.66,118.86,118.62,118.82,12548.0,109.8562,110.0413,109.8191,110.0043,12548.0
2016-08-22 15:00:00,118.83,118.96,118.8,118.94,13768.0,110.0136,110.1339,109.9858,110.1154,13768.0
2016-08-22 15:10:00,118.94,118.95,118.67,118.78,13510.0,110.1154,110.1247,109.8654,109.9673,13510.0
2016-08-22 15:20:00,118.81,118.99,118.77,118.95,13815.0,109.995,110.1617,109.958,110.1247,13815.0
2016-08-22 15:30:00,118.93,119.05,118.89,119.01,26387.0,110.1061,110.2172,110.0691,110.1802,26387.0
2016-08-22 15:40:00,119.0,119.14,118.93,119.02,46429.0,110.171,110.3006,110.1061,110.1895,46429.0
2016-08-22 15:50:00,119.03,119.05,118.84,118.91,74340.0,110.1987,110.2172,110.0228,110.0876,74340.0
2016-08-23 09:30:00,119.21,119.71,119.04,119.19,15487.0,110.3654,110.8283,110.208,110.3469,15487.0
2016-08-23 09:40:00,119.03,119.29,118.9,119.05,11584.0,110.1987,110.4394,110.0784,110.2172,11584.0
2016-08-23 09:50:00,119.07,119.16,118.78,118.92,15786.0,110.2358,110.3191,109.9673,110.0969,15786.0
2016-08-23 10:00:00,118.95,119.43,118.95,119.1,18072.0,110.1247,110.569,110.1247,110.2635,18072.0
2016-08-23 10:10:00,119.14,119.27,118.9,118.99,7784.0,110.3006,110.4209,110.0784,110.1617,7784.0
2016-08-23 10:20:00,118.94,119.24,118.86,119.14,8649.0,110.1154,110.3931,110.0413,110.3006,8649.0
2016-08-23 10:30:00,119.16,119.49,118.97,119.4,15148.0,110.3191,110.6246,110.1432,110.5413,15148.0
2016-08-23 10:40:00,119.39,119.68,119.3,119.64,13299.0,110.532,110.8005,110.4487,110.7635,13299.0
2016-08-23 10:50:00,119.56,119.61,119.36,119.41,6723.0,110.6894,110.7357,110.5042,110.5505,6723.0
2016-08-23 11:00:00,119.4,119.62,119.35,119.56,16460.0,110.5413,110.745,110.495,110.6894,16460.0
2016-08-23 11:10:00,119.55,119.67,119.45,119.59,10279.0,110.6801,110.7912,110.5876,110.7172,10279.0
2016-08-23 11:20:00,119.57,119.63,119.28,119.35,6596.0,110.6987,110.7542,110.4302,110.495,6596.0
2016-08-23 11:30:00,119.29,119.48,119.21,119.29,9042.0,110.4394,110.6153,110.3654,110.4394,9042.0
2016-08-23 11:40:00,119.21,119.29,119.09,119.12,10110.0,110.3654,110.4394,110.2543,110.282,10110.0
2016-08-23 11:50:00,119.06,119.23,119.02,119.23,14182.0,110.2265,110.3839,110.1895,110.3839,14182.0
2016-08-23 12:00:00,119.21,119.33,119.15,119.19,11135.0,110.3654,110.4765,110.3098,110.3469,11135.0
2016-08-23 12:10:00,119.26,119.47,119.07,119.1,9757.0,110.4117,110.6061,110.2358,110.2635,9757.0
2016-08-23 12:20:00,119.1,119.41,119.09,119.35,20969.0,110.2635,110.5505,110.2543,110.495,20969.0
2016-08-23 12:30:00,119.32,119.39,119.19,119.35,7362.0,110.4672,110.532,110.3469,110.495,7362.0
2016-08-23 12:40:00,119.35,119.39,119.26,119.36,15218.0,110.495,110.532,110.4117,110.5042,15218.0
2016-08-23 12:50:00,119.34,119.47,119.23,119.47,14242.0,110.4857,110.6061,110.3839,110.6061,14242.0
2016-08-23 13:00:00,119.44,119.44,119.3,119.35,8597.0,110.5783,110.5783,110.4487,110.495,8597.0
2016-08-23 13:10:00,119.34,119.37,119.27,119.35,17079.0,110.4857,110.5135,110.4209,110.495,17079.0
2016-08-23 13:20:00,119.38,119.48,119.34,119.4,9822.0,110.5228,110.6153,110.4857,110.5413,9822.0
2016-08-23 13:30:00,119.39,119.47,119.35,119.4,7950.0,110.532,110.6061,110.495,110.5413,7950.0
2016-08-23 13:40:00,119.4,119.48,119.35,119.41,7378.0,110.5413,110.6153,110.495,110.5505,7378.0
2016-08-23 13:50:00,119.39,119.49,119.39,119.4,7190.0,110.532,110.6246,110.532,110.5413,7190.0
2016-08-23 14:00:00,119.41,119.43,119.32,119.37,43640.0,110.5505,110.569,110.4672,110.5135,43640.0
2016-08-23 14:10:00,119.37,119.47,119.31,119.47,21549.0,110.5135,110.6061,110.458,110.6061,21549.0
2016-08-23 14:20:00,119.42,119.55,119.37,119.53,9770.0,110.5598,110.6801,110.5135,110.6616,9770.0
2016-08-23 14:30:00,119.46,119.6,119.46,119.57,10076.0,110.5968,110.7264,110.5968,110.6987,10076.0
2016-08-23 14:40:00,119.57,119.58,119.47,119.56,7225.0,110.6987,110.7079,110.6061,110.6894,7225.0
2016-08-23 14:50:00,119.58,119.6,119.39,119.48,6209.0,110.7079,110.7264,110.532,110.6153,6209.0
2016-08-23 15:00:00,119.45,119.58,119.45,119.54,9567.0,110.5876,110.7079,110.5876,110.6709,9567.0
2016-08-23 15:10:00,119.52,119.62,119.45,119.48,8116.0,110.6524,110.745,110.5876,110.6153,8116.0
2016-08-23 15:20:00,119.48,119.74,119.44,119.74,14704.0,110.6153,110.856,110.5783,110.856,14704.0
2016-08-23 15:30:00,119.72,119.72,119.35,119.35,19721.0,110.8375,110.8375,110.495,110.495,19721.0
2016-08-23 15:40:00,119.32,119.55,119.31,119.54,42004.0,110.4672,110.6801,110.458,110.6709,42004.0
2016-08-23 15:50:00,119.54,119.54,119.41,119.47,74894.0,110.6709,110.6709,110.5505,110.6061,74894.0
2016-08-24 09:30:00,119.11,119.42,118.81,119.25,10298.0,110.2728,110.5598,109.995,110.4024,10298.0
2016-08-24 09:40:00,119.2,119.2,118.87,119.08,21601.0,110.3561,110.3561,110.0506,110.245,21601.0
2016-08-24 09:50:00,119.07,119.31,118.9,119.27,6125.0,110.2358,110.458,110.0784,110.4209,6125.0
2016-08-24 10:00:00,119.07,119.2,118.84,118.98,9471.0,110.2358,110.3561,110.0228,110.1524,9471.0
2016-08-24 10:10:00,118.98,119.26,118.95,119.26,11711.0,110.1524,110.4117,110.1247,110.4117,11711.0
2016-08-24 10:20:00,119.29,119.51,119.07,119.07,6653.0,110.4394,110.6431,110.2358,110.2358,6653.0
2016-08-24 10:30:00,119.05,119.08,118.98,119.0,7686.0,110.2172,110.245,110.1524,110.171,7686.0
2016-08-24 10:40:00,119.0,119.27,118.93,119.27,7501.0,110.171,110.4209,110.1061,110.4209,7501.0
2016-08-24 10:50:00,119.26,119.58,119.19,119.5,4500.0,110.4117,110.7079,110.3469,110.6339,4500.0
2016-08-24 11:00:00,119.5,119.6,119.24,119.25,14924.0,110.6339,110.7264,110.3931,110.4024,14924.0
2016-08-24 11:10:00,119.29,119.62,119.28,119.62,15707.0,110.4394,110.745,110.4302,110.745,15707.0
2016-08-24 11:20:00,119.61,119.61,119.48,119.58,7612.0,110.7357,110.7357,110.6153,110.7079,7612.0
2016-08-24 11:30:00,119.55,119.67,119.41,119.63,12364.0,110.6801,110.7912,110.5505,110.7542,12364.0
2016-08-24 11:40:00,119.63,119.69,119.41,119.6,7507.0,110.7542,110.8098,110.5505,110.7264,7507.0
2016-08-24 11:50:00,119.5,119.74,119.5,119.68,26592.0,110.6339,110.856,110.6339,110.8005,26592.0
2016-08-24 12:00:00,119.68,119.7,119.45,119.67,27797.0,110.8005,110.819,110.5876,110.7912,27797.0
2016-08-24 12:10:00,119.66,119.79,119.58,119.63,8389.0,110.782,110.9023,110.7079,110.7542,8389.0
2016-08-24 12:20:00,119.62,119.74,119.6,119.66,6728.0,110.745,110.856,110.7264,110.782,6728.0
2016-08-24 12:30:00,119.66,119.74,119.57,119.7,8314.0,110.782,110.856,110.6987,110.819,8314.0
2016-08-24 12:40:00,119.7,119.95,119.7,119.89,11970.0,110.819,111.0505,110.819,110.9949,11970.0
2016-08-24 12:50:00,119.91,120.14,119.86,120.1,22553.0,111.0134,111.2264,110.9671,111.1893,22553.0
2016-08-24 13:00:00,120.07,120.14,119.96,120.04,35247.0,111.1616,111.2264,111.0597,111.1338,35247.0
2016-08-24 13:10:00,120.02,120.16,119.94,120.13,25763.0,111.1153,111.2449,111.0412,111.2171,25763.0
2016-08-24 13:20:00,120.17,120.24,120.13,120.13,9403.0,111.2541,111.319,111.2171,111.2171,9403.0
2016-08-24 13:30:00,120.15,120.15,119.97,120.12,23689.0,111.2356,111.2356,111.069,111.2079,23689.0
2016-08-24 13:40:00,120.12,120.18,120.09,120.09,19967.0,111.2079,111.2634,111.1801,111.1801,19967.0
2016-08-24 13:50:00,120.11,120.11,120.01,120.06,5960.0,111.1986,111.1986,111.106,111.1523,5960.0
2016-08-24 14:00:00,120.05,120.15,119.96,120.15,18606.0,111.143,111.2356,111.0597,111.2356,18606.0
2016-08-24 14:10:00,120.07,120.21,120.03,120.2,7712.0,111.1616,111.2912,111.1245,111.2819,7712.0
2016-08-24 14:20:00,120.19,120.25,120.11,120.23,15581.0,111.2727,111.3282,111.1986,111.3097,15581.0
2016-08-24 14:30:00,120.2,120.21,120.12,120.2,11691.0,111.2819,111.2912,111.2079,111.2819,11691.0
2016-08-24 14:40:00,120.18,120.39,120.15,120.33,31899.0,111.2634,111.4578,111.2356,111.4023,31899.0
2016-08-24 14:50:00,120.3,120.39,120.2,120.37,32779.0,111.3745,111.4578,111.2819,111.4393,32779.0
2016-08-24 15:00:00,120.38,120.38,119.97,119.98,36273.0,111.4486,111.4486,111.069,111.0782,36273.0
2016-08-24 15:10:00,119.94,120.12,119.9,120.09,23952.0,111.0412,111.2079,111.0042,111.1801,23952.0
2016-08-24 15:20:00,120.04,120.12,119.78,119.78,32438.0,111.1338,111.2079,110.8931,110.8931,32438.0
2016-08-24 15:30:00,119.76,120.03,119.76,120.0,33544.0,110.8746,111.1245,110.8746,111.0968,33544.0
2016-08-24 15:40:00,120.01,120.23,119.96,120.23,62641.0,111.106,111.3097,111.0597,111.3097,62641.0
2016-08-24 15:50:00,120.22,120.27,120.15,120.25,101891.0,111.3004,111.3467,111.2356,111.3282,101891.0
2016-08-25 09:30:00,120.21,120.21,117.32,118.0,75771.0,111.2912,111.2912,108.6156,109.2451,75771.0
2016-08-25 09:40:00,118.05,118.74,117.93,118.59,36815.0,109.2914,109.9302,109.1803,109.7914,36815.0
2016-08-25 09:50:00,118.55,118.81,118.38,118.39,22593.0,109.7543,109.995,109.597,109.6062,22593.0
2016-08-25 10:00:00,118.35,118.53,117.96,117.98,39142.0,109.5692,109.7358,109.2081,109.2266,39142.0
2016-08-25 10:10:00,117.99,118.27,117.97,118.07,22241.0,109.2359,109.4951,109.2174,109.31,22241.0
2016-08-25 10:20:00,118.09,118.32,118.07,118.25,19584.0,109.3285,109.5414,109.31,109.4766,19584.0
2016-08-25 10:30:00,118.25,118.53,118.22,118.47,19585.0,109.4766,109.7358,109.4488,109.6803,19585.0
2016-08-25 10:40:00,118.45,118.45,117.92,118.0,16818.0,109.6618,109.6618,109.1711,109.2451,16818.0
2016-08-25 10:50:00,118.01,118.14,117.95,118.04,19448.0,109.2544,109.3748,109.1989,109.2822,19448.0
2016-08-25 11:00:00,118.06,118.45,117.94,118.38,24932.0,109.3007,109.6618,109.1896,109.597,24932.0
2016-08-25 11:10:00,118.37,118.37,118.11,118.2,12641.0,109.5877,109.5877,109.347,109.4303,12641.0
2016-08-25 11:20:00,118.18,118.19,117.88,118.0,26438.0,109.4118,109.421,109.134,109.2451,26438.0
2016-08-25 11:30:00,117.96,117.96,117.76,117.77,13536.0,109.2081,109.2081,109.023,109.0322,13536.0
2016-08-25 11:40:00,117.8,118.05,117.8,117.85,17214.0,109.06,109.2914,109.06,109.1063,17214.0
2016-08-25 11:50:00,117.83,117.83,117.59,117.68,11650.0,109.0878,109.0878,108.8656,108.9489,11650.0
2016-08-25 12:00:00,117.7,117.91,117.65,117.76,34784.0,108.9674,109.1618,108.9211,109.023,34784.0
2016-08-25 12:10:00,117.78,117.82,117.75,117.77,8118.0,109.0415,109.0785,109.0137,109.0322,8118.0
2016-08-25 12:20:00,117.78,117.91,117.7,117.8,10450.0,109.0415,109.1618,108.9674,109.06,10450.0
2016-08-25 12:30:00,117.83,117.84,117.63,117.76,20179.0,109.0878,109.097,108.9026,109.023,20179.0
2016-08-25 12:40:00,117.77,117.78,117.54,117.54,16293.0,109.0322,109.0415,108.8193,108.8193,16293.0
2016-08-25 12:50:00,117.56,117.61,117.33,117.39,28484.0,108.8378,108.8841,108.6249,108.6804,28484.0
2016-08-25 13:00:00,117.44,117.45,117.02,117.03,32846.0,108.7267,108.736,108.3379,108.3471,32846.0
2016-08-25 13:10:00,117.05,117.19,117.02,117.05,32654.0,108.3656,108.4952,108.3379,108.3656,32654.0
2016-08-25 13:20:00,117.05,117.17,117.04,117.11,15458.0,108.3656,108.4767,108.3564,108.4212,15458.0
2016-08-25 13:30:00,117.16,117.39,117.12,117.3,23442.0,108.4675,108.6804,108.4304,108.5971,23442.0
2016-08-25 13:40:00,117.32,117.67,117.27,117.6,7608.0,108.6156,108.9396,108.5693,108.8748,7608.0
2016-08-25 13:50:00,117.58,117.84,117.55,117.83,15510.0,108.8563,109.097,108.8285,109.0878,15510.0
2016-08-25 14:00:00,117.85,118.02,117.81,117.82,15362.0,109.1063,109.2637,109.0692,109.0785,15362.0
2016-08-25 14:10:00,117.81,117.83,117.59,117.69,12319.0,109.0692,109.0878,108.8656,108.9581,12319.0
2016-08-25 14:20:00,117.69,117.79,117.59,117.66,18138.0,108.9581,109.0507,108.8656,108.9304,18138.0
2016-08-25 14:30:00,117.66,117.75,117.62,117.66,11190.0,108.9304,109.0137,108.8933,108.9304,11190.0
2016-08-25 14:40:00,117.65,117.71,117.6,117.68,20387.0,108.9211,108.9767,108.8748,108.9489,20387.0
2016-08-25 14:50:00,117.67,117.81,117.66,117.73,17391.0,108.9396,109.0692,108.9304,108.9952,17391.0
2016-08-25 15:00:00,117.73,117.87,117.72,117.86,19559.0,108.9952,109.1248,108.9859,109.1155,19559.0
2016-08-25 15:10:00,117.85,117.9,117.73,117.79,20140.0,109.1063,109.1526,108.9952,109.0507,20140.0
2016-08-25 15:20:00,117.79,117.81,117.7,117.75,20988.0,109.0507,109.0692,108.9674,109.0137,20988.0
2016-08-25 15:30:00,117.75,117.76,117.51,117.57,25469.0,109.0137,109.023,108.7915,108.847,25469.0
2016-08-25 15:40:00,117.57,117.6,117.33,117.37,49759.0,108.847,108.8748,108.6249,108.6619,49759.0
2016-08-25 15:50:00,117.38,117.58,117.31,117.57,100913.0,108.6711,108.8563,108.6063,108.847,100913.0
2016-08-26 09:30:00,117.83,118.43,117.54,117.96,16813.0,109.0878,109.6432,108.8193,109.2081,16813.0
2016-08-26 09:40:00,117.91,118.04,117.61,117.73,10216.0,109.1618,109.2822,108.8841,108.9952,10216.0
2016-08-26 09:50:00,117.66,117.77,117.24,117.29,11320.0,108.9304,109.0322,108.5415,108.5878,11320.0
2016-08-26 10:00:00,117.08,117.57,116.69,116.91,52188.0,108.3934,108.847,108.0323,108.236,52188.0
2016-08-26 10:10:00,116.95,117.88,116.89,117.72,28078.0,108.273,109.134,108.2175,108.9859,28078.0
2016-08-26 10:20:00,117.69,118.12,117.68,117.97,10572.0,108.9581,109.3562,108.9489,109.2174,10572.0
2016-08-26 10:30:00,117.98,118.05,117.72,117.76,7651.0,109.2266,109.2914,108.9859,109.023,7651.0
2016-08-26 10:40:00,117.69,117.69,117.44,117.5,9900.0,108.9581,108.9581,108.7267,108.7822,9900.0
2016-08-26 10:50:00,117.43,117.62,117.19,117.19,12196.0,108.7174,108.8933,108.4952,108.4952,12196.0
2016-08-26 11:00:00,117.23,117.38,117.08,117.3,9058.0,108.5323,108.6711,108.3934,108.5971,9058.0
2016-08-26 11:10:00,117.28,117.67,117.23,117.45,13239.0,108.5786,108.9396,108.5323,108.736,13239.0
2016-08-26 11:20:00,117.49,117.61,117.37,117.61,14186.0,108.773,108.8841,108.6619,108.8841,14186.0
2016-08-26 11:30:00,117.58,117.61,117.12,117.12,19121.0,108.8563,108.8841,108.4304,108.4304,19121.0
2016-08-26 11:40:00,117.12,117.12,116.84,117.0,19727.0,108.4304,108.4304,108.1712,108.3193,19727.0
2016-08-26 11:50:00,117.0,117.0,116.51,116.67,20566.0,108.3193,108.3193,107.8657,108.0138,20566.0
2016-08-26 12:00:00,116.62,116.63,116.16,116.38,18519.0,107.9675,107.9768,107.5417,107.7453,18519.0
2016-08-26 12:10:00,116.38,116.38,116.07,116.22,8808.0,107.7453,107.7453,107.4583,107.5972,8808.0
2016-08-26 12:20:00,116.23,116.26,116.11,116.18,7280.0,107.6065,107.6342,107.4954,107.5602,7280.0
2016-08-26 12:30:00,116.21,116.47,116.2,116.33,7941.0,107.588,107.8287,107.5787,107.699,7941.0
2016-08-26 12:40:00,116.34,116.46,116.27,116.36,9341.0,107.7083,107.8194,107.6435,107.7268,9341.0
2016-08-26 12:50:00,116.32,116.56,116.18,116.56,4690.0,107.6898,107.912,107.5602,107.912,4690.0
2016-08-26 13:00:00,116.56,116.65,116.33,116.49,7200.0,107.912,107.9953,107.699,107.8472,7200.0
2016-08-26 13:10:00,116.51,116.55,116.22,116.24,7022.0,107.8657,107.9027,107.5972,107.6157,7022.0
2016-08-26 13:20:00,116.27,116.27,116.04,116.18,8443.0,107.6435,107.6435,107.4306,107.5602,8443.0
2016-08-26 13:30:00,116.18,116.25,116.0,116.13,10188.0,107.5602,107.625,107.3935,107.5139,10188.0
2016-08-26 13:40:00,116.14,116.29,116.09,116.11,5300.0,107.5231,107.662,107.4769,107.4954,5300.0
2016-08-26 13:50:00,116.12,116.12,115.89,115.95,10200.0,107.5046,107.5046,107.2917,107.3472,10200.0
2016-08-26 14:00:00,115.92,116.07,115.79,116.06,11975.0,107.3195,107.4583,107.1991,107.4491,11975.0
2016-08-26 14:10:00,116.1,116.28,115.86,115.99,10291.0,107.4861,107.6528,107.2639,107.3843,10291.0
2016-08-26 14:20:00,115.93,115.93,115.67,115.76,11839.0,107.3287,107.3287,107.088,107.1713,11839.0
2016-08-26 14:30:00,115.75,115.75,115.56,115.74,11447.0,107.1621,107.1621,106.9862,107.1528,11447.0
2016-08-26 14:40:00,115.74,115.82,115.49,115.5,16960.0,107.1528,107.2269,106.9214,106.9306,16960.0
2016-08-26 14:50:00,115.55,115.88,115.46,115.84,12503.0,106.9769,107.2824,106.8936,107.2454,12503.0
2016-08-26 15:00:00,115.85,116.06,115.85,115.94,34877.0,107.2547,107.4491,107.2547,107.338,34877.0
2016-08-26 15:10:00,115.96,116.13,115.84,116.03,12439.0,107.3565,107.5139,107.2454,107.4213,12439.0
2016-08-26 15:20:00,115.95,116.32,115.93,116.23,12935.0,107.3472,107.6898,107.3287,107.6065,12935.0
2016-08-26 15:30:00,116.21,116.59,116.21,116.45,26116.0,107.588,107.9398,107.588,107.8101,26116.0
2016-08-26 15:40:00,116.4,116.44,116.18,116.33,32878.0,107.7639,107.8009,107.5602,107.699,32878.0
2016-08-26 15:50:00,116.3,116.39,116.06,116.11,92375.0,107.6713,107.7546,107.4491,107.4954,92375.0
2016-08-29 09:30:00,116.0,117.17,115.56,117.17,16613.0,107.3935,108.4767,106.9862,108.4767,16613.0
2016-08-29 09:40:00,117.18,117.36,116.95,117.0,18164.0,108.486,108.6526,108.273,108.3193,18164.0
2016-08-29 09:50:00,117.13,117.13,116.58,116.68,29150.0,108.4397,108.4397,107.9305,108.0231,29150.0
2016-08-29 10:00:00,116.72,117.13,116.67,117.05,12800.0,108.0601,108.4397,108.0138,108.3656,12800.0
2016-08-29 10:10:00,117.08,117.19,116.78,116.78,15333.0,108.3934,108.4952,108.1157,108.1157,15333.0
2016-08-29 10:20:00,116.69,116.73,116.38,116.73,10632.0,108.0323,108.0694,107.7453,108.0694,10632.0
2016-08-29 10:30:00,116.74,117.01,116.74,116.91,9625.0,108.0786,108.3286,108.0786,108.236,9625.0
2016-08-29 10:40:00,116.98,117.38,116.98,117.36,8578.0,108.3008,108.6711,108.3008,108.6526,8578.0
2016-08-29 10:50:00,117.34,117.45,117.21,117.34,11417.0,108.6341,108.736,108.5138,108.6341,11417.0
2016-08-29 11:00:00,117.19,117.49,117.17,117.4,9564.0,108.4952,108.773,108.4767,108.6897,9564.0
2016-08-29 11:10:00,117.4,117.5,117.24,117.24,7500.0,108.6897,108.7822,108.5415,108.5415,7500.0
2016-08-29 11:20:00,117.24,117.34,117.09,117.34,8067.0,108.5415,108.6341,108.4027,108.6341,8067.0
2016-08-29 11:30:00,117.31,117.56,117.31,117.49,8167.0,108.6063,108.8378,108.6063,108.773,8167.0
2016-08-29 11:40:00,117.45,117.49,117.35,117.36,6837.0,108.736,108.773,108.6434,108.6526,6837.0
2016-08-29 11:50:00,117.33,117.36,116.82,116.84,12800.0,108.6249,108.6526,108.1527,108.1712,12800.0
2016-08-29 12:00:00,116.87,117.13,116.8,117.12,12000.0,108.199,108.4397,108.1342,108.4304,12000.0
2016-08-29 12:10:00,117.12,117.34,117.11,117.14,7700.0,108.4304,108.6341,108.4212,108.449,7700.0
2016-08-29 12:20:00,117.09,117.1,116.82,116.82,4600.0,108.4027,108.4119,108.1527,108.1527,4600.0
2016-08-29 12:30:00,116.84,116.9,116.75,116.84,6500.0,108.1712,108.2268,108.0879,108.1712,6500.0
2016-08-29 12:40:00,116.84,117.14,116.81,117.09,6608.0,108.1712,108.449,108.1434,108.4027,6608.0
2016-08-29 12:50:00,117.08,117.21,117.08,117.15,4930.0,108.3934,108.5138,108.3934,108.4582,4930.0
2016-08-29 13:00:00,117.19,117.31,117.17,117.24,8368.0,108.4952,108.6063,108.4767,108.5415,8368.0
2016-08-29 13:10:00,117.25,117.4,117.25,117.31,5301.0,108.5508,108.6897,108.5508,108.6063,5301.0
2016-08-29 13:20:00,117.25,117.43,117.23,117.29,4500.0,108.5508,108.7174,108.5323,108.5878,4500.0
2016-08-29 13:30:00,117.19,117.21,117.09,117.2,4300.0,108.4952,108.5138,108.4027,108.5045,4300.0
2016-08-29 13:40:00,117.2,117.24,117.15,117.2,4411.0,108.5045,108.5415,108.4582,108.5045,4411.0
2016-08-29 13:50:00,117.23,117.26,116.99,116.99,9062.0,108.5323,108.56,108.3101,108.3101,9062.0
2016-08-29 14:00:00,117.0,117.03,116.84,116.84,7598.0,108.3193,108.3471,108.1712,108.1712,7598.0
2016-08-29 14:10:00,116.86,116.93,116.74,116.8,8286.0,108.1897,108.2545,108.0786,108.1342,8286.0
2016-08-29 14:20:00,116.78,116.83,116.69,116.7,10380.0,108.1157,108.162,108.0323,108.0416,10380.0
2016-08-29 14:30:00,116.74,116.75,116.5,116.56,10233.0,108.0786,108.0879,107.8564,107.912,10233.0
2016-08-29 14:40:00,116.53,116.7,116.46,116.7,10791.0,107.8842,108.0416,107.8194,108.0416,10791.0
2016-08-29 14:50:00,116.71,116.79,116.59,116.7,6552.0,108.0509,108.1249,107.9398,108.0416,6552.0
2016-08-29 15:00:00,116.73,116.78,116.6,116.78,12032.0,108.0694,108.1157,107.949,108.1157,12032.0
2016-08-29 15:10:00,116.79,116.92,116.77,116.87,9354.0,108.1249,108.2453,108.1064,108.199,9354.0
2016-08-29 15:20:00,116.85,116.94,116.65,116.7,17887.0,108.1805,108.2638,107.9953,108.0416,17887.0
2016-08-29 15:30:00,116.7,116.84,116.69,116.83,12380.0,108.0416,108.1712,108.0323,108.162,12380.0
2016-08-29 15:40:00,116.86,116.92,116.75,116.87,16533.0,108.1897,108.2453,108.0879,108.199,16533.0
2016-08-29 15:50:00,116.88,116.94,116.8,116.86,31976.0,108.2082,108.2638,108.1342,108.1897,31976.0
2016-08-30 09:30:00,116.99,116.99,116.21,116.22,5950.0,108.3101,108.3101,107.588,107.5972,5950.0
2016-08-30 09:40:00,116.45,116.66,116.07,116.43,6700.0,107.8101,108.0046,107.4583,107.7916,6700.0
2016-08-30 09:50:00,116.46,116.55,116.15,116.41,24475.0,107.8194,107.9027,107.5324,107.7731,24475.0
2016-08-30 10:00:00,116.36,116.68,116.13,116.35,7504.0,107.7268,108.0231,107.5139,107.7176,7504.0
2016-08-30 10:10:00,116.4,116.4,115.96,115.99,4071.0,107.7639,107.7639,107.3565,107.3843,4071.0
2016-08-30 10:20:00,116.05,116.27,116.05,116.24,3206.0,107.4398,107.6435,107.4398,107.6157,3206.0
2016-08-30 10:30:00,116.31,116.31,115.93,115.97,9214.0,107.6805,107.6805,107.3287,107.3658,9214.0
2016-08-30 10:40:00,115.96,116.21,115.96,116.11,7503.0,107.3565,107.588,107.3565,107.4954,7503.0
2016-08-30 10:50:00,116.09,116.32,115.91,116.28,8615.0,107.4769,107.6898,107.3102,107.6528,8615.0
2016-08-30 11:00:00,116.28,116.52,116.21,116.21,5823.0,107.6528,107.875,107.588,107.588,5823.0
2016-08-30 11:10:00,116.17,116.17,115.95,116.06,11212.0,107.5509,107.5509,107.3472,107.4491,11212.0
2016-08-30 11:20:00,116.01,116.1,115.93,115.99,4956.0,107.4028,107.4861,107.3287,107.3843,4956.0
2016-08-30 11:30:00,116.09,116.1,115.91,116.05,6002.0,107.4769,107.4861,107.3102,107.4398,6002.0
2016-08-30 11:40:00,116.04,116.11,115.89,116.08,6771.0,107.4306,107.4954,107.2917,107.4676,6771.0
2016-08-30 11:50:00,116.09,116.2,115.94,116.17,13472.0,107.4769,107.5787,107.338,107.5509,13472.0
2016-08-30 12:00:00,116.19,116.32,116.15,116.2,8463.0,107.5694,107.6898,107.5324,107.5787,8463.0
2016-08-30 12:10:00,116.22,116.25,116.04,116.13,9972.0,107.5972,107.625,107.4306,107.5139,9972.0
2016-08-30 12:20:00,116.13,116.2,116.04,116.2,9173.0,107.5139,107.5787,107.4306,107.5787,9173.0
2016-08-30 12:30:00,116.11,116.19,116.1,116.11,5709.0,107.4954,107.5694,107.4861,107.4954,5709.0
2016-08-30 12:40:00,116.09,116.12,115.86,116.04,9527.0,107.4769,107.5046,107.2639,107.4306,9527.0
2016-08-30 12:50:00,116.05,116.05,115.95,116.0,4210.0,107.4398,107.4398,107.3472,107.3935,4210.0
2016-08-30 13:00:00,115.98,116.15,115.91,116.11,11208.0,107.375,107.5324,107.3102,107.4954,11208.0
2016-08-30 13:10:00,116.12,116.12,115.91,115.93,12513.0,107.5046,107.5046,107.3102,107.3287,12513.0
2016-08-30 13:20:00,115.9,115.92,115.79,115.88,9037.0,107.301,107.3195,107.1991,107.2824,9037.0
2016-08-30 13:30:00,115.91,116.01,115.9,115.95,9608.0,107.3102,107.4028,107.301,107.3472,9608.0
2016-08-30 13:40:00,115.98,115.99,115.89,115.99,11676.0,107.375,107.3843,107.2917,107.3843,11676.0
2016-08-30 13:50:00,115.97,116.0,115.8,115.82,9389.0,107.3658,107.3935,107.2084,107.2269,9389.0
2016-08-30 14:00:00,115.8,116.0,115.8,116.0,19503.0,107.2084,107.3935,107.2084,107.3935,19503.0
2016-08-30 14:10:00,115.97,116.04,115.88,115.88,14734.0,107.3658,107.4306,107.2824,107.2824,14734.0
2016-08-30 14:20:00,115.89,115.95,115.83,115.94,11911.0,107.2917,107.3472,107.2361,107.338,11911.0
2016-08-30 14:30:00,115.94,116.09,115.9,116.08,12160.0,107.338,107.4769,107.301,107.4676,12160.0
2016-08-30 14:40:00,116.09,116.13,115.99,116.06,9456.0,107.4769,107.5139,107.3843,107.4491,9456.0
2016-08-30 14:50:00,116.04,116.11,115.95,115.96,5812.0,107.4306,107.4954,107.3472,107.3565,5812.0
2016-08-30 15:00:00,115.96,116.25,115.92,116.22,13493.0,107.3565,107.625,107.3195,107.5972,13493.0
2016-08-30 15:10:00,116.22,116.25,116.18,116.22,12246.0,107.5972,107.625,107.5602,107.5972,12246.0
2016-08-30 15:20:00,116.21,116.25,116.12,116.16,11847.0,107.588,107.625,107.5046,107.5417,11847.0
2016-08-30 15:30:00,116.16,116.45,116.14,116.43,18660.0,107.5417,107.8101,107.5231,107.7916,18660.0
2016-08-30 15:40:00,116.43,116.44,116.18,116.19,30265.0,107.7916,107.8009,107.5602,107.5694,30265.0
2016-08-30 15:50:00,116.21,116.27,116.12,116.25,47767.0,107.588,107.6435,107.5046,107.625,47767.0
2016-08-31 09:30:00,116.1,116.1,115.1,115.43,23555.0,107.4861,107.4861,106.5603,106.8658,23555.0
2016-08-31 09:40:00,115.43,116.01,115.2,115.58,13470.0,106.8658,107.4028,106.6529,107.0047,13470.0
2016-08-31 09:50:00,115.55,115.57,115.12,115.12,14499.0,106.9769,106.9954,106.5788,106.5788,14499.0
2016-08-31 10:00:00,115.18,115.23,114.92,115.03,21763.0,106.6344,106.6807,106.3937,106.4955,21763.0
2016-08-31 10:10:00,114.99,115.02,114.69,114.8,17106.0,106.4585,106.4862,106.1807,106.2826,17106.0
2016-08-31 10:20:00,114.79,114.8,114.08,114.08,25699.0,106.2733,106.2826,105.616,105.616,25699.0
2016-08-31 10:30:00,114.08,114.34,113.71,113.97,49957.0,105.616,105.8567,105.2734,105.5141,49957.0
2016-08-31 10:40:00,113.93,114.62,113.93,114.4,39130.0,105.4771,106.1159,105.4771,105.9122,39130.0
2016-08-31 10:50:00,114.41,114.48,114.18,114.28,10725.0,105.9215,105.9863,105.7086,105.8011,10725.0
2016-08-31 11:00:00,114.29,114.3,114.04,114.05,16072.0,105.8104,105.8197,105.579,105.5882,16072.0
2016-08-31 11:10:00,114.07,114.19,113.98,114.12,11526.0,105.6067,105.7178,105.5234,105.653,11526.0
2016-08-31 11:20:00,114.12,114.17,113.81,113.9,20890.0,105.653,105.6993,105.366,105.4493,20890.0
2016-08-31 11:30:00,113.93,114.14,113.93,114.12,15229.0,105.4771,105.6715,105.4771,105.653,15229.0
2016-08-31 11:40:00,114.12,114.5,114.12,114.45,8812.0,105.653,106.0048,105.653,105.9585,8812.0
2016-08-31 11:50:00,114.51,114.67,114.49,114.66,11100.0,106.0141,106.1622,105.9956,106.153,11100.0
2016-08-31 12:00:00,114.62,114.73,114.52,114.7,8730.0,106.1159,106.2178,106.0233,106.19,8730.0
2016-08-31 12:10:00,114.7,114.7,114.47,114.62,18143.0,106.19,106.19,105.977,106.1159,18143.0
2016-08-31 12:20:00,114.57,114.74,114.55,114.63,10343.0,106.0696,106.227,106.0511,106.1252,10343.0
2016-08-31 12:30:00,114.64,114.78,114.58,114.77,12209.0,106.1344,106.264,106.0789,106.2548,12209.0
2016-08-31 12:40:00,114.8,114.81,114.5,114.5,9100.0,106.2826,106.2918,106.0048,106.0048,9100.0
2016-08-31 12:50:00,114.53,114.53,114.27,114.3,6938.0,106.0326,106.0326,105.7919,105.8197,6938.0
2016-08-31 13:00:00,114.24,114.29,114.19,114.2,10376.0,105.7641,105.8104,105.7178,105.7271,10376.0
2016-08-31 13:10:00,114.16,114.26,114.14,114.18,5711.0,105.69,105.7826,105.6715,105.7086,5711.0
2016-08-31 13:20:00,114.15,114.27,114.0,114.0,9339.0,105.6808,105.7919,105.5419,105.5419,9339.0
2016-08-31 13:30:00,114.04,114.07,113.78,113.8,11338.0,105.579,105.6067,105.3382,105.3568,11338.0
2016-08-31 13:40:00,113.81,113.91,113.72,113.72,7818.0,105.366,105.4586,105.2827,105.2827,7818.0
2016-08-31 13:50:00,113.75,113.77,113.54,113.56,16779.0,105.3105,105.329,105.116,105.1346,16779.0
2016-08-31 14:00:00,113.57,114.04,113.43,114.02,21706.0,105.1438,105.579,105.0142,105.5604,21706.0
2016-08-31 14:10:00,114.04,114.14,113.91,113.91,14721.0,105.579,105.6715,105.4586,105.4586,14721.0
2016-08-31 14:20:00,113.91,113.96,113.8,113.94,25236.0,105.4586,105.5049,105.3568,105.4864,25236.0
2016-08-31 14:30:00,113.94,114.02,113.91,113.96,10811.0,105.4864,105.5604,105.4586,105.5049,10811.0
2016-08-31 14:40:00,113.96,113.96,113.78,113.85,9661.0,105.5049,105.5049,105.3382,105.403,9661.0
2016-08-31 14:50:00,113.86,113.88,113.72,113.78,10460.0,105.4123,105.4308,105.2827,105.3382,10460.0
2016-08-31 15:00:00,113.73,113.99,113.71,113.97,17232.0,105.292,105.5327,105.2734,105.5141,17232.0
2016-08-31 15:10:00,114.0,114.05,113.92,114.0,15496.0,105.5419,105.5882,105.4679,105.5419,15496.0
2016-08-31 15:20:00,114.0,114.15,113.98,114.07,22410.0,105.5419,105.6808,105.5234,105.6067,22410.0
2016-08-31 15:30:00,114.07,114.24,113.95,114.18,28514.0,105.6067,105.7641,105.4956,105.7086,28514.0
2016-08-31 15:40:00,114.18,114.23,113.85,113.86,39246.0,105.7086,105.7549,105.403,105.4123,39246.0
2016-08-31 15:50:00,113.87,114.01,113.86,113.87,84284.0,105.4216,105.5512,105.4123,105.4216,84284.0
2016-09-01 09:30:00,113.32,113.32,112.17,112.53,73366.0,104.9124,104.9124,103.8477,104.181,73366.0
2016-09-01 09:40:00,112.47,112.96,112.1,112.88,83761.0,104.1254,104.5791,103.7829,104.505,83761.0
2016-09-01 09:50:00,112.98,113.0,112.32,112.66,27817.0,104.5976,104.6161,103.9866,104.3013,27817.0
2016-09-01 10:00:00,112.51,112.69,112.12,112.16,42549.0,104.1625,104.3291,103.8014,103.8384,42549.0
2016-09-01 10:10:00,112.27,112.39,112.09,112.24,48717.0,103.9403,104.0514,103.7736,103.9125,48717.0
2016-09-01 10:20:00,112.24,112.24,111.19,111.56,93100.0,103.9125,103.9125,102.9404,103.283,93100.0
2016-09-01 10:30:00,111.57,111.62,111.02,111.41,51709.0,103.2922,103.3385,102.783,103.1441,51709.0
2016-09-01 10:40:00,111.41,111.5,110.84,110.88,54978.0,103.1441,103.2274,102.6164,102.6534,54978.0
2016-09-01 10:50:00,110.9,111.32,110.68,111.25,36669.0,102.6719,103.0608,102.4682,102.996,36669.0
2016-09-01 11:00:00,111.21,111.22,110.94,111.06,27655.0,102.9589,102.9682,102.709,102.82,27655.0
2016-09-01 11:10:00,111.05,111.26,111.0,111.25,24359.0,102.8108,103.0052,102.7645,102.996,24359.0
2016-09-01 11:20:00,111.23,111.47,111.15,111.44,20600.0,102.9774,103.1996,102.9034,103.1719,20600.0
2016-09-01 11:30:00,111.45,111.73,111.38,111.6,34885.0,103.1811,103.4403,103.1163,103.32,34885.0
2016-09-01 11:40:00,111.64,111.72,111.24,111.24,35878.0,103.357,103.4311,102.9867,102.9867,35878.0
2016-09-01 11:50:00,111.21,111.25,110.7,110.82,49766.0,102.9589,102.996,102.4868,102.5979,49766.0
2016-09-01 12:00:00,110.83,111.03,110.78,110.92,40923.0,102.6071,102.7923,102.5608,102.6904,40923.0
2016-09-01 12:10:00,110.9,111.42,110.9,111.39,25290.0,102.6719,103.1533,102.6719,103.1256,25290.0
2016-09-01 12:20:00,111.35,111.8,111.28,111.37,55467.0,103.0885,103.5051,103.0237,103.107,55467.0
2016-09-01 12:30:00,111.36,111.62,111.18,111.18,46459.0,103.0978,103.3385,102.9311,102.9311,46459.0
2016-09-01 12:40:00,111.22,111.5,111.21,111.42,39818.0,102.9682,103.2274,102.9589,103.1533,39818.0
2016-09-01 12:50:00,111.39,111.87,111.37,111.8,31900.0,103.1256,103.57,103.107,103.5051,31900.0
2016-09-01 13:00:00,111.84,112.64,111.84,112.59,56561.0,103.5422,104.2828,103.5422,104.2365,56561.0
2016-09-01 13:10:00,112.55,112.98,112.36,112.98,34635.0,104.1995,104.5976,104.0236,104.5976,34635.0
2016-09-01 13:20:00,112.95,113.19,112.76,112.8,34891.0,104.5698,104.792,104.3939,104.431,34891.0
2016-09-01 13:30:00,112.83,113.13,112.83,112.93,22524.0,104.4587,104.7365,104.4587,104.5513,22524.0
2016-09-01 13:40:00,112.96,113.01,112.79,112.79,13413.0,104.5791,104.6254,104.4217,104.4217,13413.0
2016-09-01 13:50:00,112.87,112.93,112.73,112.82,14626.0,104.4958,104.5513,104.3661,104.4495,14626.0
2016-09-01 14:00:00,112.81,112.83,112.6,112.68,13970.0,104.4402,104.4587,104.2458,104.3199,13970.0
2016-09-01 14:10:00,112.7,113.02,112.65,112.96,47787.0,104.3384,104.6346,104.2921,104.5791,47787.0
2016-09-01 14:20:00,112.93,113.07,112.75,112.78,23566.0,104.5513,104.6809,104.3847,104.4124,23566.0
2016-09-01 14:30:00,112.75,112.92,112.5,112.55,29278.0,104.3847,104.542,104.1532,104.1995,29278.0
2016-09-01 14:40:00,112.55,112.77,112.5,112.64,33663.0,104.1995,104.4032,104.1532,104.2828,33663.0
2016-09-01 14:50:00,112.66,112.7,112.53,112.6,15806.0,104.3013,104.3384,104.181,104.2458,15806.0
2016-09-01 15:00:00,112.58,112.7,112.14,112.23,26319.0,104.2273,104.3384,103.8199,103.9032,26319.0
2016-09-01 15:10:00,112.23,112.43,112.13,112.29,20059.0,103.9032,104.0884,103.8107,103.9588,20059.0
2016-09-01 15:20:00,112.27,112.48,112.22,112.22,23417.0,103.9403,104.1347,103.894,103.894,23417.0
2016-09-01 15:30:00,112.23,112.31,112.16,112.3,33550.0,103.9032,103.9773,103.8384,103.968,33550.0
2016-09-01 15:40:00,112.3,112.59,112.27,112.44,66611.0,103.968,104.2365,103.9403,104.0977,66611.0
2016-09-01 15:50:00,112.43,112.53,112.31,112.38,107686.0,104.0884,104.181,103.9773,104.0421,107686.0
2016-09-02 09:30:00,113.44,113.5,112.92,113.17,24291.0,105.0235,105.079,104.542,104.7735,24291.0
2016-09-02 09:40:00,113.2,114.48,112.74,114.02,54510.0,104.8013,105.9863,104.3754,105.5604,54510.0
2016-09-02 09:50:00,114.01,114.17,113.72,113.84,12700.0,105.5512,105.6993,105.2827,105.3938,12700.0
2016-09-02 10:00:00,113.9,114.31,113.89,114.04,16233.0,105.4493,105.8289,105.4401,105.579,16233.0
2016-09-02 10:10:00,114.11,114.18,113.4,113.58,30459.0,105.6438,105.7086,104.9864,105.1531,30459.0
2016-09-02 10:20:00,113.51,114.0,113.32,113.79,32729.0,105.0883,105.5419,104.9124,105.3475,32729.0
2016-09-02 10:30:00,113.88,114.15,113.83,113.96,23558.0,105.4308,105.6808,105.3845,105.5049,23558.0
2016-09-02 10:40:00,113.97,114.03,113.88,114.0,19000.0,105.5141,105.5697,105.4308,105.5419,19000.0
2016-09-02 10:50:00,113.98,114.04,113.88,114.0,36181.0,105.5234,105.579,105.4308,105.5419,36181.0
2016-09-02 11:00:00,114.03,114.3,114.03,114.3,18711.0,105.5697,105.8197,105.5697,105.8197,18711.0
2016-09-02 11:10:00,114.36,114.39,114.0,114.14,19783.0,105.8752,105.903,105.5419,105.6715,19783.0
2016-09-02 11:20:00,114.14,114.26,114.08,114.2,20500.0,105.6715,105.7826,105.616,105.7271,20500.0
2016-09-02 11:30:00,114.19,114.41,114.11,114.32,24327.0,105.7178,105.9215,105.6438,105.8382,24327.0
2016-09-02 11:40:00,114.3,114.36,114.15,114.17,13786.0,105.8197,105.8752,105.6808,105.6993,13786.0
2016-09-02 11:50:00,114.23,114.44,114.23,114.32,7211.0,105.7549,105.9493,105.7549,105.8382,7211.0
2016-09-02 12:00:00,114.32,114.36,114.13,114.21,7677.0,105.8382,105.8752,105.6623,105.7363,7677.0
2016-09-02 12:10:00,114.23,114.35,114.09,114.1,8470.0,105.7549,105.866,105.6252,105.6345,8470.0
2016-09-02 12:20:00,114.09,114.41,113.95,114.27,13239.0,105.6252,105.9215,105.4956,105.7919,13239.0
2016-09-02 12:30:00,114.23,114.36,114.16,114.3,6981.0,105.7549,105.8752,105.69,105.8197,6981.0
2016-09-02 12:40:00,114.31,114.31,114.11,114.22,7520.0,105.8289,105.8289,105.6438,105.7456,7520.0
2016-09-02 12:50:00,114.23,114.57,114.23,114.42,9182.0,105.7549,106.0696,105.7549,105.9308,9182.0
2016-09-02 13:00:00,114.43,114.45,114.23,114.4,20972.0,105.94,105.9585,105.7549,105.9122,20972.0
2016-09-02 13:10:00,114.39,114.6,114.35,114.54,9827.0,105.903,106.0974,105.866,106.0419,9827.0
2016-09-02 13:20:00,114.47,114.52,114.2,114.26,18489.0,105.977,106.0233,105.7271,105.7826,18489.0
2016-09-02 13:30:00,114.26,114.26,113.97,114.05,33660.0,105.7826,105.7826,105.5141,105.5882,33660.0
2016-09-02 13:40:00,114.04,114.25,113.99,114.2,15425.0,105.579,105.7734,105.5327,105.7271,15425.0
2016-09-02 13:50:00,114.16,114.22,114.0,114.0,12100.0,105.69,105.7456,105.5419,105.5419,12100.0
2016-09-02 14:00:00,114.01,114.35,113.94,114.25,8910.0,105.5512,105.866,105.4864,105.7734,8910.0
2016-09-02 14:10:00,114.27,114.38,114.25,114.33,6653.0,105.7919,105.8937,105.7734,105.8474,6653.0
2016-09-02 14:20:00,114.27,114.4,114.19,114.33,7714.0,105.7919,105.9122,105.7178,105.8474,7714.0
2016-09-02 14:30:00,114.32,114.38,114.27,114.38,6694.0,105.8382,105.8937,105.7919,105.8937,6694.0
2016-09-02 14:40:00,114.43,114.45,114.29,114.29,8494.0,105.94,105.9585,105.8104,105.8104,8494.0
2016-09-02 14:50:00,114.29,114.39,114.26,114.3,9574.0,105.8104,105.903,105.7826,105.8197,9574.0
2016-09-02 15:00:00,114.28,114.32,114.19,114.21,11517.0,105.8011,105.8382,105.7178,105.7363,11517.0
2016-09-02 15:10:00,114.2,114.32,114.2,114.32,12448.0,105.7271,105.8382,105.7271,105.8382,12448.0
2016-09-02 15:20:00,114.31,114.42,114.27,114.41,13294.0,105.8289,105.9308,105.7919,105.9215,13294.0
2016-09-02 15:30:00,114.42,114.51,114.37,114.51,18690.0,105.9308,106.0141,105.8845,106.0141,18690.0
2016-09-02 15:40:00,114.5,114.58,114.39,114.43,22048.0,106.0048,106.0789,105.903,105.94,22048.0
2016-09-02 15:50:00,114.43,114.55,114.42,114.48,63589.0,105.94,106.0511,105.9308,105.9863,63589.0
2016-09-06 09:30:00,114.89,115.01,114.23,114.79,20858.0,106.3659,106.477,105.7549,106.2733,20858.0
2016-09-06 09:40:00,114.84,115.09,114.5,114.89,7692.0,106.3196,106.551,106.0048,106.3659,7692.0
2016-09-06 09:50:00,114.88,114.98,114.54,114.85,19298.0,106.3566,106.4492,106.0419,106.3289,19298.0
2016-09-06 10:00:00,114.85,115.12,114.44,114.6,29056.0,106.3289,106.5788,105.9493,106.0974,29056.0
2016-09-06 10:10:00,114.62,114.67,113.87,113.97,16496.0,106.1159,106.1622,105.4216,105.5141,16496.0
2016-09-06 10:20:00,113.82,113.89,113.5,113.5,13132.0,105.3753,105.4401,105.079,105.079,13132.0
2016-09-06 10:30:00,113.55,113.88,113.52,113.86,18343.0,105.1253,105.4308,105.0975,105.4123,18343.0
2016-09-06 10:40:00,113.83,113.84,113.1,113.1,17629.0,105.3845,105.3938,104.7087,104.7087,17629.0
2016-09-06 10:50:00,113.06,113.25,112.91,113.0,31769.0,104.6717,104.8476,104.5328,104.6161,31769.0
2016-09-06 11:00:00,113.01,113.04,112.79,112.85,34311.0,104.6254,104.6531,104.4217,104.4772,34311.0
2016-09-06 11:10:00,112.94,112.94,112.73,112.78,14598.0,104.5606,104.5606,104.3661,104.4124,14598.0
2016-09-06 11:20:00,112.81,112.85,112.72,112.8,21595.0,104.4402,104.4772,104.3569,104.431,21595.0
2016-09-06 11:30:00,112.82,112.82,112.4,112.48,11678.0,104.4495,104.4495,104.0606,104.1347,11678.0
2016-09-06 11:40:00,112.5,112.56,112.37,112.51,19193.0,104.1532,104.2088,104.0329,104.1625,19193.0
2016-09-06 11:50:00,112.56,112.62,112.39,112.47,16275.0,104.2088,104.2643,104.0514,104.1254,16275.0
2016-09-06 12:00:00,112.5,112.52,112.39,112.46,8772.0,104.1532,104.1717,104.0514,104.1162,8772.0
2016-09-06 12:10:00,112.46,112.49,112.32,112.34,5700.0,104.1162,104.144,103.9866,104.0051,5700.0
2016-09-06 12:20:00,112.38,112.44,112.36,112.4,7652.0,104.0421,104.0977,104.0236,104.0606,7652.0
2016-09-06 12:30:00,112.39,112.39,112.19,112.24,20020.0,104.0514,104.0514,103.8662,103.9125,20020.0
2016-09-06 12:40:00,112.23,112.61,112.23,112.58,18208.0,103.9032,104.255,103.9032,104.2273,18208.0
2016-09-06 12:50:00,112.55,112.55,112.33,112.34,6324.0,104.1995,104.1995,103.9958,104.0051,6324.0
2016-09-06 13:00:00,112.33,112.5,112.32,112.47,8111.0,103.9958,104.1532,103.9866,104.1254,8111.0
2016-09-06 13:10:00,112.47,112.51,112.39,112.39,7938.0,104.1254,104.1625,104.0514,104.0514,7938.0
2016-09-06 13:20:00,112.36,112.38,112.28,112.28,4626.0,104.0236,104.0421,103.9495,103.9495,4626.0
2016-09-06 13:30:00,112.26,112.27,112.16,112.18,10463.0,103.931,103.9403,103.8384,103.857,10463.0
2016-09-06 13:40:00,112.16,112.34,112.16,112.34,8218.0,103.8384,104.0051,103.8384,104.0051,8218.0
2016-09-06 13:50:00,112.35,112.51,112.27,112.5,23527.0,104.0143,104.1625,103.9403,104.1532,23527.0
2016-09-06 14:00:00,112.48,112.78,112.47,112.73,14612.0,104.1347,104.4124,104.1254,104.3661,14612.0
2016-09-06 14:10:00,112.71,112.77,112.64,112.72,6514.0,104.3476,104.4032,104.2828,104.3569,6514.0
2016-09-06 14:20:00,112.74,112.76,112.6,112.68,8558.0,104.3754,104.3939,104.2458,104.3199,8558.0
2016-09-06 14:30:00,112.68,112.68,112.51,112.51,11924.0,104.3199,104.3199,104.1625,104.1625,11924.0
2016-09-06 14:40:00,112.47,112.58,112.46,112.54,8184.0,104.1254,104.2273,104.1162,104.1902,8184.0
2016-09-06 14:50:00,112.58,112.83,112.56,112.81,12084.0,104.2273,104.4587,104.2088,104.4402,12084.0
2016-09-06 15:00:00,112.82,113.06,112.8,113.03,15851.0,104.4495,104.6717,104.431,104.6439,15851.0
2016-09-06 15:10:00,113.03,113.1,112.96,113.09,19079.0,104.6439,104.7087,104.5791,104.6994,19079.0
2016-09-06 15:20:00,113.06,113.09,112.98,113.06,11115.0,104.6717,104.6994,104.5976,104.6717,11115.0
2016-09-06 15:30:00,113.06,113.09,112.85,112.91,14516.0,104.6717,104.6994,104.4772,104.5328,14516.0
2016-09-06 15:40:00,112.91,113.0,112.85,112.88,17392.0,104.5328,104.6161,104.4772,104.505,17392.0
2016-09-06 15:50:00,112.88,112.99,112.87,112.96,57038.0,104.505,104.6069,104.4958,104.5791,57038.0
2016-09-07 09:30:00,112.96,113.58,112.45,113.55,11007.0,104.5791,105.1531,104.1069,105.1253,11007.0
2016-09-07 09:40:00,113.56,114.14,113.55,113.98,16950.0,105.1346,105.6715,105.1253,105.5234,16950.0
2016-09-07 09:50:00,113.98,114.24,113.79,114.21,16893.0,105.5234,105.7641,105.3475,105.7363,16893.0
2016-09-07 10:00:00,114.19,114.4,114.11,114.18,35341.0,105.7178,105.9122,105.6438,105.7086,35341.0
2016-09-07 10:10:00,114.25,114.32,113.77,113.81,11286.0,105.7734,105.8382,105.329,105.366,11286.0
2016-09-07 10:20:00,113.77,113.78,113.43,113.59,14758.0,105.329,105.3382,105.0142,105.1623,14758.0
2016-09-07 10:30:00,113.61,113.68,113.35,113.35,9304.0,105.1809,105.2457,104.9401,104.9401,9304.0
2016-09-07 10:40:00,113.38,113.54,113.26,113.5,11664.0,104.9679,105.116,104.8568,105.079,11664.0
2016-09-07 10:50:00,113.51,113.79,113.4,113.4,6600.0,105.0883,105.3475,104.9864,104.9864,6600.0
2016-09-07 11:00:00,113.36,113.36,113.02,113.02,10917.0,104.9494,104.9494,104.6346,104.6346,10917.0
2016-09-07 11:10:00,113.0,113.0,112.63,112.69,12670.0,104.6161,104.6161,104.2736,104.3291,12670.0
2016-09-07 11:20:00,112.66,112.82,112.63,112.81,5520.0,104.3013,104.4495,104.2736,104.4402,5520.0
2016-09-07 11:30:00,112.81,112.89,112.73,112.73,9113.0,104.4402,104.5143,104.3661,104.3661,9113.0
2016-09-07 11:40:00,112.72,112.75,112.55,112.61,7715.0,104.3569,104.3847,104.1995,104.255,7715.0
2016-09-07 11:50:00,112.66,112.72,112.61,112.7,5888.0,104.3013,104.3569,104.255,104.3384,5888.0
2016-09-07 12:00:00,112.71,112.87,112.64,112.64,9710.0,104.3476,104.4958,104.2828,104.2828,9710.0
2016-09-07 12:10:00,112.65,112.76,112.55,112.65,32434.0,104.2921,104.3939,104.1995,104.2921,32434.0
2016-09-07 12:20:00,112.6,112.81,112.6,112.81,7619.0,104.2458,104.4402,104.2458,104.4402,7619.0
2016-09-07 12:30:00,112.81,113.02,112.79,113.01,14012.0,104.4402,104.6346,104.4217,104.6254,14012.0
2016-09-07 12:40:00,112.99,113.16,112.99,113.09,10442.0,104.6069,104.7642,104.6069,104.6994,10442.0
2016-09-07 12:50:00,113.06,113.06,112.88,112.91,6814.0,104.6717,104.6717,104.505,104.5328,6814.0
2016-09-07 13:00:00,112.92,113.06,112.91,113.05,23844.0,104.542,104.6717,104.5328,104.6624,23844.0
2016-09-07 13:10:00,113.07,113.14,113.0,113.14,4525.0,104.6809,104.7457,104.6161,104.7457,4525.0
2016-09-07 13:20:00,113.13,113.13,112.86,112.89,6244.0,104.7365,104.7365,104.4865,104.5143,6244.0
2016-09-07 13:30:00,112.91,112.95,112.71,112.84,17372.0,104.5328,104.5698,104.3476,104.468,17372.0
2016-09-07 13:40:00,112.89,112.91,112.69,112.69,7085.0,104.5143,104.5328,104.3291,104.3291,7085.0
2016-09-07 13:50:00,112.72,112.82,112.67,112.67,11146.0,104.3569,104.4495,104.3106,104.3106,11146.0
2016-09-07 14:00:00,112.72,112.77,112.66,112.7,13965.0,104.3569,104.4032,104.3013,104.3384,13965.0
2016-09-07 14:10:00,112.68,112.86,112.68,112.69,12950.0,104.3199,104.4865,104.3199,104.3291,12950.0
2016-09-07 14:20:00,112.69,112.91,112.69,112.88,37366.0,104.3291,104.5328,104.3291,104.505,37366.0
2016-09-07 14:30:00,112.88,113.15,112.88,113.09,46944.0,104.505,104.755,104.505,104.6994,46944.0
2016-09-07 14:40:00,113.12,113.26,113.0,113.04,12320.0,104.7272,104.8568,104.6161,104.6531,12320.0
2016-09-07 14:50:00,113.06,113.07,112.87,112.94,35371.0,104.6717,104.6809,104.4958,104.5606,35371.0
2016-09-07 15:00:00,112.95,113.09,112.95,113.01,13989.0,104.5698,104.6994,104.5698,104.6254,13989.0
2016-09-07 15:10:00,113.0,113.05,112.92,112.95,19911.0,104.6161,104.6624,104.542,104.5698,19911.0
2016-09-07 15:20:00,112.94,113.04,112.85,112.85,18594.0,104.5606,104.6531,104.4772,104.4772,18594.0
2016-09-07 15:30:00,112.85,112.99,112.81,112.81,35101.0,104.4772,104.6069,104.4402,104.4402,35101.0
2016-09-07 15:40:00,112.82,112.98,112.82,112.95,54538.0,104.4495,104.5976,104.4495,104.5698,54538.0
2016-09-07 15:50:00,112.94,112.96,112.8,112.96,58027.0,104.5606,104.5791,104.431,104.5791,58027.0
2016-09-08 09:30:00,112.97,113.27,112.69,112.94,16517.0,104.5883,104.8661,104.3291,104.5606,16517.0
2016-09-08 09:40:00,112.97,113.42,112.91,113.25,32321.0,104.5883,105.005,104.5328,104.8476,32321.0
2016-09-08 09:50:00,113.19,113.24,112.77,112.88,36300.0,104.792,104.8383,104.4032,104.505,36300.0
2016-09-08 10:00:00,112.92,113.06,112.84,112.92,15634.0,104.542,104.6717,104.468,104.542,15634.0
2016-09-08 10:10:00,112.96,112.96,112.63,112.95,8613.0,104.5791,104.5791,104.2736,104.5698,8613.0
2016-09-08 10:20:00,112.99,113.03,112.87,112.92,6729.0,104.6069,104.6439,104.4958,104.542,6729.0
2016-09-08 10:30:00,112.88,112.99,112.66,112.67,10208.0,104.505,104.6069,104.3013,104.3106,10208.0
2016-09-08 10:40:00,112.65,112.65,112.19,112.21,9420.0,104.2921,104.2921,103.8662,103.8847,9420.0
2016-09-08 10:50:00,112.19,112.21,111.87,111.95,15486.0,103.8662,103.8847,103.57,103.644,15486.0
2016-09-08 11:00:00,111.99,112.49,111.99,112.26,35649.0,103.681,104.144,103.681,103.931,35649.0
2016-09-08 11:10:00,112.28,112.31,112.07,112.07,18550.0,103.9495,103.9773,103.7551,103.7551,18550.0
2016-09-08 11:20:00,112.05,112.1,111.75,111.75,14998.0,103.7366,103.7829,103.4589,103.4589,14998.0
2016-09-08 11:30:00,111.77,111.94,111.72,111.77,17775.0,103.4774,103.6348,103.4311,103.4774,17775.0
2016-09-08 11:40:00,111.82,111.91,111.61,111.72,26531.0,103.5237,103.607,103.3292,103.4311,26531.0
2016-09-08 11:50:00,111.72,111.89,111.68,111.73,15846.0,103.4311,103.5885,103.394,103.4403,15846.0
2016-09-08 12:00:00,111.76,111.76,111.42,111.42,14257.0,103.4681,103.4681,103.1533,103.1533,14257.0
2016-09-08 12:10:00,111.39,111.49,111.3,111.32,17251.0,103.1256,103.2181,103.0422,103.0608,17251.0
2016-09-08 12:20:00,111.3,111.71,111.3,111.62,13387.0,103.0422,103.4218,103.0422,103.3385,13387.0
2016-09-08 12:30:00,111.62,111.73,111.55,111.73,9125.0,103.3385,103.4403,103.2737,103.4403,9125.0
2016-09-08 12:40:00,111.75,111.83,111.73,111.79,10700.0,103.4589,103.5329,103.4403,103.4959,10700.0
2016-09-08 12:50:00,111.81,111.86,111.69,111.7,13313.0,103.5144,103.5607,103.4033,103.4126,13313.0
2016-09-08 13:00:00,111.66,111.71,111.56,111.64,13285.0,103.3755,103.4218,103.283,103.357,13285.0
2016-09-08 13:10:00,111.64,111.65,111.55,111.58,10500.0,103.357,103.3663,103.2737,103.3015,10500.0
2016-09-08 13:20:00,111.58,111.77,111.51,111.76,15163.0,103.3015,103.4774,103.2367,103.4681,15163.0
2016-09-08 13:30:00,111.74,111.86,111.71,111.81,8601.0,103.4496,103.5607,103.4218,103.5144,8601.0
2016-09-08 13:40:00,111.81,111.82,111.54,111.54,9503.0,103.5144,103.5237,103.2644,103.2644,9503.0
2016-09-08 13:50:00,111.51,111.69,111.5,111.61,10208.0,103.2367,103.4033,103.2274,103.3292,10208.0
2016-09-08 14:00:00,111.62,111.66,111.52,111.63,12224.0,103.3385,103.3755,103.2459,103.3478,12224.0
2016-09-08 14:10:00,111.62,111.63,111.54,111.55,12478.0,103.3385,103.3478,103.2644,103.2737,12478.0
2016-09-08 14:20:00,111.57,111.63,111.36,111.36,12579.0,103.2922,103.3478,103.0978,103.0978,12579.0
2016-09-08 14:30:00,111.36,111.47,111.18,111.37,30565.0,103.0978,103.1996,102.9311,103.107,30565.0
2016-09-08 14:40:00,111.39,111.5,111.2,111.22,24676.0,103.1256,103.2274,102.9497,102.9682,24676.0
2016-09-08 14:50:00,111.26,111.57,111.22,111.54,21234.0,103.0052,103.2922,102.9682,103.2644,21234.0
2016-09-08 15:00:00,111.54,111.56,111.44,111.44,12728.0,103.2644,103.283,103.1719,103.1719,12728.0
2016-09-08 15:10:00,111.45,111.6,111.44,111.54,34355.0,103.1811,103.32,103.1719,103.2644,34355.0
2016-09-08 15:20:00,111.53,111.53,111.37,111.39,21050.0,103.2552,103.2552,103.107,103.1256,21050.0
2016-09-08 15:30:00,111.39,111.49,111.35,111.4,30892.0,103.1256,103.2181,103.0885,103.1348,30892.0
2016-09-08 15:40:00,111.41,111.42,111.2,111.25,38406.0,103.1441,103.1533,102.9497,102.996,38406.0
2016-09-08 15:50:00,111.26,111.45,111.2,111.37,100416.0,103.0052,103.1811,102.9497,103.107,100416.0
2016-09-09 09:30:00,110.38,110.38,109.4,109.95,50232.0,102.1905,102.1905,101.2832,101.7924,50232.0
2016-09-09 09:40:00,110.04,110.22,109.66,109.67,24522.0,101.8757,102.0424,101.5239,101.5332,24522.0
2016-09-09 09:50:00,109.68,110.1,109.67,110.06,34362.0,101.5424,101.9313,101.5332,101.8942,34362.0
2016-09-09 10:00:00,110.08,110.13,109.87,109.9,15639.0,101.9128,101.959,101.7183,101.7461,15639.0
2016-09-09 10:10:00,109.86,110.22,109.85,109.99,23760.0,101.7091,102.0424,101.6998,101.8294,23760.0
2016-09-09 10:20:00,109.93,109.98,109.64,109.77,12276.0,101.7739,101.8202,101.5054,101.6258,12276.0
2016-09-09 10:30:00,109.77,110.06,109.71,109.84,21935.0,101.6258,101.8942,101.5702,101.6906,21935.0
2016-09-09 10:40:00,109.89,110.03,109.86,110.03,13693.0,101.7369,101.8665,101.7091,101.8665,13693.0
2016-09-09 10:50:00,109.95,109.98,109.7,109.81,12852.0,101.7924,101.8202,101.561,101.6628,12852.0
2016-09-09 11:00:00,109.83,109.99,109.72,109.79,34549.0,101.6813,101.8294,101.5795,101.6443,34549.0
2016-09-09 11:10:00,109.76,109.85,109.5,109.6,30521.0,101.6165,101.6998,101.3758,101.4684,30521.0
2016-09-09 11:20:00,109.62,109.69,109.5,109.56,10011.0,101.4869,101.5517,101.3758,101.4313,10011.0
2016-09-09 11:30:00,109.55,109.64,109.46,109.51,13707.0,101.4221,101.5054,101.3388,101.385,13707.0
2016-09-09 11:40:00,109.55,109.63,109.32,109.36,12543.0,101.4221,101.4961,101.2091,101.2462,12543.0
2016-09-09 11:50:00,109.33,109.42,109.29,109.31,11383.0,101.2184,101.3017,101.1814,101.1999,11383.0
2016-09-09 12:00:00,109.33,109.49,109.29,109.35,9200.0,101.2184,101.3665,101.1814,101.2369,9200.0
2016-09-09 12:10:00,109.37,109.37,109.0,109.07,28032.0,101.2554,101.2554,100.9129,100.9777,28032.0
2016-09-09 12:20:00,109.01,109.26,109.01,109.05,7287.0,100.9221,101.1536,100.9221,100.9592,7287.0
2016-09-09 12:30:00,109.06,109.09,108.87,108.87,11039.0,100.9684,100.9962,100.7925,100.7925,11039.0
2016-09-09 12:40:00,108.86,108.96,108.77,108.81,30736.0,100.7833,100.8759,100.7,100.737,30736.0
2016-09-09 12:50:00,108.84,108.89,108.78,108.87,12654.0,100.7648,100.811,100.7092,100.7925,12654.0
2016-09-09 13:00:00,108.85,108.99,108.78,108.92,13000.0,100.774,100.9036,100.7092,100.8388,13000.0
2016-09-09 13:10:00,108.88,108.88,108.6,108.6,9744.0,100.8018,100.8018,100.5426,100.5426,9744.0
2016-09-09 13:20:00,108.61,108.62,108.35,108.37,12743.0,100.5518,100.5611,100.3111,100.3296,12743.0
2016-09-09 13:30:00,108.34,108.36,107.76,107.77,28319.0,100.3019,100.3204,99.7649,99.7741,28319.0
2016-09-09 13:40:00,107.76,107.77,107.31,107.34,28091.0,99.7649,99.7741,99.3483,99.376,28091.0
2016-09-09 13:50:00,107.36,107.43,107.2,107.26,31320.0,99.3946,99.4594,99.2464,99.302,31320.0
2016-09-09 14:00:00,107.26,107.37,107.07,107.25,61778.0,99.302,99.4038,99.1261,99.2927,61778.0
2016-09-09 14:10:00,107.2,107.4,107.16,107.34,19716.0,99.2464,99.4316,99.2094,99.376,19716.0
2016-09-09 14:20:00,107.38,107.53,107.26,107.49,35465.0,99.4131,99.552,99.302,99.5149,35465.0
2016-09-09 14:30:00,107.51,108.27,107.49,108.26,72561.0,99.5334,100.237,99.5149,100.2278,72561.0
2016-09-09 14:40:00,108.27,108.34,108.01,108.32,40453.0,100.237,100.3019,99.9963,100.2833,40453.0
2016-09-09 14:50:00,108.28,108.69,108.28,108.61,43756.0,100.2463,100.6259,100.2463,100.5518,43756.0
2016-09-09 15:00:00,108.62,108.7,108.08,108.2,40021.0,100.5611,100.6351,100.0611,100.1722,40021.0
2016-09-09 15:10:00,108.23,108.56,108.11,108.51,20589.0,100.2,100.5055,100.0889,100.4592,20589.0
2016-09-09 15:20:00,108.47,108.53,108.23,108.34,17969.0,100.4222,100.4778,100.2,100.3019,17969.0
2016-09-09 15:30:00,108.37,108.42,108.22,108.34,22550.0,100.3296,100.3759,100.1908,100.3019,22550.0
2016-09-09 15:40:00,108.34,108.35,108.05,108.17,35956.0,100.3019,100.3111,100.0334,100.1445,35956.0
2016-09-09 15:50:00,108.18,108.18,107.87,107.87,172584.0,100.1537,100.1537,99.8667,99.8667,172584.0
2016-09-12 09:30:00,107.36,109.55,107.15,109.55,79429.0,99.3946,101.4221,99.2001,101.4221,79429.0
2016-09-12 09:40:00,109.55,109.74,108.63,108.81,55296.0,101.4221,101.598,100.5703,100.737,55296.0
2016-09-12 09:50:00,108.86,109.16,108.59,108.6,34796.0,100.7833,101.061,100.5333,100.5426,34796.0
2016-09-12 10:00:00,108.67,108.99,108.46,108.95,29629.0,100.6074,100.9036,100.413,100.8666,29629.0
2016-09-12 10:10:00,108.89,109.15,108.86,109.15,23722.0,100.811,101.0518,100.7833,101.0518,23722.0
2016-09-12 10:20:00,109.08,109.58,109.0,109.38,9659.0,100.987,101.4499,100.9129,101.2647,9659.0
2016-09-12 10:30:00,109.36,109.48,108.83,109.01,27346.0,101.2462,101.3573,100.7555,100.9221,27346.0
2016-09-12 10:40:00,109.02,109.1,108.84,108.97,53818.0,100.9314,101.0055,100.7648,100.8851,53818.0
2016-09-12 10:50:00,108.94,109.31,108.8,109.21,22821.0,100.8573,101.1999,100.7277,101.1073,22821.0
2016-09-12 11:00:00,109.22,109.61,109.2,109.34,13427.0,101.1166,101.4776,101.098,101.2277,13427.0
2016-09-12 11:10:00,109.32,109.32,108.96,109.01,18700.0,101.2091,101.2091,100.8759,100.9221,18700.0
2016-09-12 11:20:00,108.98,109.52,108.94,109.48,30752.0,100.8944,101.3943,100.8573,101.3573,30752.0
2016-09-12 11:30:00,109.44,109.66,109.38,109.5,9905.0,101.3202,101.5239,101.2647,101.3758,9905.0
2016-09-12 11:40:00,109.53,109.64,109.44,109.44,9665.0,101.4036,101.5054,101.3202,101.3202,9665.0
2016-09-12 11:50:00,109.44,109.65,109.37,109.47,23046.0,101.3202,101.5147,101.2554,101.348,23046.0
2016-09-12 12:00:00,109.48,109.65,109.43,109.58,10400.0,101.3573,101.5147,101.311,101.4499,10400.0
2016-09-12 12:10:00,109.63,109.7,109.42,109.6,23665.0,101.4961,101.561,101.3017,101.4684,23665.0
2016-09-12 12:20:00,109.61,109.71,109.49,109.71,6435.0,101.4776,101.5702,101.3665,101.5702,6435.0
2016-09-12 12:30:00,109.71,109.78,109.59,109.78,13377.0,101.5702,101.635,101.4591,101.635,13377.0
2016-09-12 12:40:00,109.77,109.96,109.74,109.93,40587.0,101.6258,101.8017,101.598,101.7739,40587.0
2016-09-12 12:50:00,109.94,110.22,109.94,110.04,10006.0,101.7831,102.0424,101.7831,101.8757,10006.0
2016-09-12 13:00:00,110.09,110.28,109.95,110.28,27596.0,101.922,102.0979,101.7924,102.0979,27596.0
2016-09-12 13:10:00,110.25,110.85,110.24,110.51,24240.0,102.0701,102.6256,102.0609,102.3109,24240.0
2016-09-12 13:20:00,110.52,110.55,109.93,109.94,35229.0,102.3201,102.3479,101.7739,101.7831,35229.0
2016-09-12 13:30:00,109.89,110.15,109.65,110.08,27603.0,101.7369,101.9776,101.5147,101.9128,27603.0
2016-09-12 13:40:00,110.07,110.56,109.96,110.52,11318.0,101.9035,102.3571,101.8017,102.3201,11318.0
2016-09-12 13:50:00,110.54,111.02,110.54,110.99,29827.0,102.3386,102.783,102.3386,102.7552,29827.0
2016-09-12 14:00:00,110.98,111.26,110.94,111.18,30850.0,102.746,103.0052,102.709,102.9311,30850.0
2016-09-12 14:10:00,111.18,111.41,110.97,111.41,28774.0,102.9311,103.1441,102.7367,103.1441,28774.0
2016-09-12 14:20:00,111.4,111.71,111.37,111.57,45536.0,103.1348,103.4218,103.107,103.2922,45536.0
2016-09-12 14:30:00,111.59,111.8,111.49,111.8,55189.0,103.3107,103.5051,103.2181,103.5051,55189.0
2016-09-12 14:40:00,111.81,112.0,111.68,111.74,18296.0,103.5144,103.6903,103.394,103.4496,18296.0
2016-09-12 14:50:00,111.73,111.84,111.69,111.72,23523.0,103.4403,103.5422,103.4033,103.4311,23523.0
2016-09-12 15:00:00,111.72,112.22,111.71,112.19,43826.0,103.4311,103.894,103.4218,103.8662,43826.0
2016-09-12 15:10:00,112.16,112.22,111.9,111.91,49996.0,103.8384,103.894,103.5977,103.607,49996.0
2016-09-12 15:20:00,111.91,112.07,111.78,112.0,40024.0,103.607,103.7551,103.4866,103.6903,40024.0
2016-09-12 15:30:00,112.0,112.12,111.85,112.1,52078.0,103.6903,103.8014,103.5514,103.7829,52078.0
2016-09-12 15:40:00,112.13,112.45,112.11,112.33,88045.0,103.8107,104.1069,103.7921,103.9958,88045.0
2016-09-12 15:50:00,112.32,112.33,111.97,112.13,134586.0,103.9866,103.9958,103.6625,103.8107,134586.0
2016-09-13 09:30:00,111.1,111.65,110.26,111.65,25735.0,102.8571,103.3663,102.0794,103.3663,25735.0
2016-09-13 09:40:00,111.65,111.65,110.69,110.87,15792.0,103.3663,103.3663,102.4775,102.6441,15792.0
2016-09-13 09:50:00,110.84,110.98,110.7,110.78,21386.0,102.6164,102.746,102.4868,102.5608,21386.0
2016-09-13 10:00:00,110.84,111.11,110.61,110.97,16105.0,102.6164,102.8663,102.4034,102.7367,16105.0
2016-09-13 10:10:00,110.89,111.16,110.7,110.82,14259.0,102.6627,102.9126,102.4868,102.5979,14259.0
2016-09-13 10:20:00,110.81,110.82,110.43,110.64,13723.0,102.5886,102.5979,102.2368,102.4312,13723.0
2016-09-13 10:30:00,110.74,110.95,110.41,110.76,13640.0,102.5238,102.7182,102.2183,102.5423,13640.0
2016-09-13 10:40:00,110.71,111.07,110.68,110.94,16310.0,102.496,102.8293,102.4682,102.709,16310.0
2016-09-13 10:50:00,110.81,110.95,110.23,110.23,29752.0,102.5886,102.7182,102.0516,102.0516,29752.0
2016-09-13 11:00:00,110.25,110.28,110.04,110.07,12001.0,102.0701,102.0979,101.8757,101.9035,12001.0
2016-09-13 11:10:00,110.07,110.07,109.55,109.61,16091.0,101.9035,101.9035,101.4221,101.4776,16091.0
2016-09-13 11:20:00,109.61,109.99,109.58,109.77,14316.0,101.4776,101.8294,101.4499,101.6258,14316.0
2016-09-13 11:30:00,109.8,109.8,109.44,109.7,11241.0,101.6535,101.6535,101.3202,101.561,11241.0
2016-09-13 11:40:00,109.72,110.07,109.59,109.59,20658.0,101.5795,101.9035,101.4591,101.4591,20658.0
2016-09-13 11:50:00,109.61,110.28,109.61,110.23,16653.0,101.4776,102.0979,101.4776,102.0516,16653.0
2016-09-13 12:00:00,110.25,110.36,110.05,110.25,17303.0,102.0701,102.172,101.885,102.0701,17303.0
2016-09-13 12:10:00,110.1,110.64,110.09,110.5,14045.0,101.9313,102.4312,101.922,102.3016,14045.0
2016-09-13 12:20:00,110.54,110.64,110.08,110.12,10197.0,102.3386,102.4312,101.9128,101.9498,10197.0
2016-09-13 12:30:00,110.06,110.3,109.87,110.27,11700.0,101.8942,102.1164,101.7183,102.0887,11700.0
2016-09-13 12:40:00,110.25,110.25,109.9,109.9,7005.0,102.0701,102.0701,101.7461,101.7461,7005.0
2016-09-13 12:50:00,109.9,109.91,109.59,109.65,10842.0,101.7461,101.7554,101.4591,101.5147,10842.0
2016-09-13 13:00:00,109.68,109.69,109.31,109.62,11000.0,101.5424,101.5517,101.1999,101.4869,11000.0
2016-09-13 13:10:00,109.63,110.21,109.59,110.15,6729.0,101.4961,102.0331,101.4591,101.9776,6729.0
2016-09-13 13:20:00,110.15,110.5,110.04,110.42,18745.0,101.9776,102.3016,101.8757,102.2275,18745.0
2016-09-13 13:30:00,110.51,110.6,110.0,110.2,17619.0,102.3109,102.3942,101.8387,102.0239,17619.0
2016-09-13 13:40:00,110.26,110.34,109.9,109.95,3733.0,102.0794,102.1535,101.7461,101.7924,3733.0
2016-09-13 13:50:00,109.88,110.12,109.72,110.12,16299.0,101.7276,101.9498,101.5795,101.9498,16299.0
2016-09-13 14:00:00,110.03,110.2,109.82,110.18,10762.0,101.8665,102.0239,101.672,102.0053,10762.0
2016-09-13 14:10:00,110.15,110.16,109.88,109.93,6670.0,101.9776,101.9868,101.7276,101.7739,6670.0
2016-09-13 14:20:00,109.94,110.11,109.91,109.94,8382.0,101.7831,101.9405,101.7554,101.7831,8382.0
2016-09-13 14:30:00,109.86,109.99,109.72,109.94,7534.0,101.7091,101.8294,101.5795,101.7831,7534.0
2016-09-13 14:40:00,109.96,110.11,109.89,110.11,4650.0,101.8017,101.9405,101.7369,101.9405,4650.0
2016-09-13 14:50:00,110.11,110.21,109.8,109.8,9717.0,101.9405,102.0331,101.6535,101.6535,9717.0
2016-09-13 15:00:00,109.76,109.92,109.72,109.84,9683.0,101.6165,101.7646,101.5795,101.6906,9683.0
2016-09-13 15:10:00,109.83,110.28,109.68,110.17,26526.0,101.6813,102.0979,101.5424,101.9961,26526.0
2016-09-13 15:20:00,110.16,110.28,110.08,110.28,9571.0,101.9868,102.0979,101.9128,102.0979,9571.0
2016-09-13 15:30:00,110.25,110.43,110.2,110.38,26384.0,102.0701,102.2368,102.0239,102.1905,26384.0
2016-09-13 15:40:00,110.37,110.41,109.68,110.05,40289.0,102.1812,102.2183,101.5424,101.885,40289.0
2016-09-13 15:50:00,110.08,110.39,109.87,109.89,98693.0,101.9128,102.1998,101.7183,101.7369,98693.0
2016-09-14 09:30:00,109.5,110.38,109.49,110.15,41035.0,101.3758,102.1905,101.3665,101.9776,41035.0
2016-09-14 09:40:00,110.15,110.38,109.79,109.89,20744.0,101.9776,102.1905,101.6443,101.7369,20744.0
2016-09-14 09:50:00,110.0,110.43,109.48,110.34,22542.0,101.8387,102.2368,101.3573,102.1535,22542.0
2016-09-14 10:00:00,110.28,110.33,110.0,110.16,15040.0,102.0979,102.1442,101.8387,101.9868,15040.0
2016-09-14 10:10:00,110.14,110.14,109.78,109.92,16910.0,101.9683,101.9683,101.635,101.7646,16910.0
2016-09-14 10:20:00,109.97,110.44,109.97,110.41,16557.0,101.8109,102.246,101.8109,102.2183,16557.0
2016-09-14 10:30:00,110.41,110.63,110.21,110.26,12657.0,102.2183,102.422,102.0331,102.0794,12657.0
2016-09-14 10:40:00,110.26,110.26,109.89,109.93,31265.0,102.0794,102.0794,101.7369,101.7739,31265.0
2016-09-14 10:50:00,109.91,110.2,109.91,110.13,37731.0,101.7554,102.0239,101.7554,101.959,37731.0
2016-09-14 11:00:00,110.16,110.44,110.04,110.04,12400.0,101.9868,102.246,101.8757,101.8757,12400.0
2016-09-14 11:10:00,110.03,110.12,109.79,110.04,10126.0,101.8665,101.9498,101.6443,101.8757,10126.0
2016-09-14 11:20:00,110.01,110.39,109.84,109.84,12488.0,101.848,102.1998,101.6906,101.6906,12488.0
2016-09-14 11:30:00,109.82,110.04,109.65,110.0,16400.0,101.672,101.8757,101.5147,101.8387,16400.0
2016-09-14 11:40:00,110.0,110.13,109.64,109.7,11406.0,101.8387,101.959,101.5054,101.561,11406.0
2016-09-14 11:50:00,109.63,109.74,109.53,109.72,19452.0,101.4961,101.598,101.4036,101.5795,19452.0
2016-09-14 12:00:00,109.76,109.85,109.53,109.79,9352.0,101.6165,101.6998,101.4036,101.6443,9352.0
2016-09-14 12:10:00,109.82,110.05,109.76,110.0,17007.0,101.672,101.885,101.6165,101.8387,17007.0
2016-09-14 12:20:00,110.0,110.04,109.82,110.02,27141.0,101.8387,101.8757,101.672,101.8572,27141.0
2016-09-14 12:30:00,109.99,110.04,109.54,109.58,26422.0,101.8294,101.8757,101.4128,101.4499,26422.0
2016-09-14 12:40:00,109.56,109.64,109.35,109.38,14705.0,101.4313,101.5054,101.2369,101.2647,14705.0
2016-09-14 12:50:00,109.48,109.59,109.44,109.52,15413.0,101.3573,101.4591,101.3202,101.3943,15413.0
2016-09-14 13:00:00,109.53,109.6,109.36,109.6,14937.0,101.4036,101.4684,101.2462,101.4684,14937.0
2016-09-14 13:10:00,109.59,109.6,109.29,109.6,11692.0,101.4591,101.4684,101.1814,101.4684,11692.0
2016-09-14 13:20:00,109.56,109.73,109.52,109.67,6787.0,101.4313,101.5887,101.3943,101.5332,6787.0
2016-09-14 13:30:00,109.61,109.75,109.58,109.65,11310.0,101.4776,101.6072,101.4499,101.5147,11310.0
2016-09-14 13:40:00,109.61,109.74,109.55,109.57,21704.0,101.4776,101.598,101.4221,101.4406,21704.0
2016-09-14 13:50:00,109.54,109.63,109.53,109.6,7154.0,101.4128,101.4961,101.4036,101.4684,7154.0
2016-09-14 14:00:00,109.54,109.65,109.35,109.44,22203.0,101.4128,101.5147,101.2369,101.3202,22203.0
2016-09-14 14:10:00,109.35,109.47,109.27,109.39,26158.0,101.2369,101.348,101.1629,101.274,26158.0
2016-09-14 14:20:00,109.39,109.51,109.23,109.3,31735.0,101.274,101.385,101.1258,101.1906,31735.0
2016-09-14 14:30:00,109.32,109.44,109.26,109.36,7699.0,101.2091,101.3202,101.1536,101.2462,7699.0
2016-09-14 14:40:00,109.33,109.45,109.25,109.34,27301.0,101.2184,101.3295,101.1443,101.2277,27301.0
2016-09-14 14:50:00,109.33,109.58,109.32,109.5,31260.0,101.2184,101.4499,101.2091,101.3758,31260.0
2016-09-14 15:00:00,109.5,109.51,109.3,109.48,20386.0,101.3758,101.385,101.1906,101.3573,20386.0
2016-09-14 15:10:00,109.49,109.49,109.28,109.35,13364.0,101.3665,101.3665,101.1721,101.2369,13364.0
2016-09-14 15:20:00,109.39,109.5,109.04,109.04,16887.0,101.274,101.3758,100.9499,100.9499,16887.0
2016-09-14 15:30:00,109.04,109.18,108.89,108.98,58749.0,100.9499,101.0795,100.811,100.8944,58749.0
2016-09-14 15:40:00,108.96,109.11,108.9,109.09,117128.0,100.8759,101.0147,100.8203,100.9962,117128.0
2016-09-14 15:50:00,109.08,109.15,108.95,109.12,107797.0,100.987,101.0518,100.8666,101.024,107797.0
2016-09-15 09:30:00,109.34,109.67,109.06,109.11,40163.0,101.2277,101.5332,100.9684,101.0147,40163.0
2016-09-15 09:40:00,109.1,109.28,108.18,108.93,36632.0,101.0055,101.1721,100.1537,100.8481,36632.0
2016-09-15 09:50:00,108.91,109.27,108.32,108.64,140821.0,100.8296,101.1629,100.2833,100.5796,140821.0
2016-09-15 10:00:00,108.75,109.16,108.48,108.93,62970.0,100.6814,101.061,100.4315,100.8481,62970.0
2016-09-15 10:10:00,108.88,109.14,108.76,108.76,72991.0,100.8018,101.0425,100.6907,100.6907,72991.0
2016-09-15 10:20:00,108.75,108.96,108.52,108.65,10900.0,100.6814,100.8759,100.4685,100.5889,10900.0
2016-09-15 10:30:00,108.59,109.0,108.5,109.0,13245.0,100.5333,100.9129,100.45,100.9129,13245.0
2016-09-15 10:40:00,109.0,109.0,108.68,108.72,20216.0,100.9129,100.9129,100.6166,100.6537,20216.0
2016-09-15 10:50:00,108.77,109.06,108.69,108.96,28905.0,100.7,100.9684,100.6259,100.8759,28905.0
2016-09-15 11:00:00,109.0,109.19,108.94,109.09,25093.0,100.9129,101.0888,100.8573,100.9962,25093.0
2016-09-15 11:10:00,109.12,109.51,109.1,109.51,38253.0,101.024,101.385,101.0055,101.385,38253.0
2016-09-15 11:20:00,109.52,110.0,109.47,109.98,25604.0,101.3943,101.8387,101.348,101.8202,25604.0
2016-09-15 11:30:00,109.94,109.96,109.66,109.76,11180.0,101.7831,101.8017,101.5239,101.6165,11180.0
2016-09-15 11:40:00,109.73,109.75,109.44,109.59,10118.0,101.5887,101.6072,101.3202,101.4591,10118.0
2016-09-15 11:50:00,109.55,109.87,109.54,109.78,14286.0,101.4221,101.7183,101.4128,101.635,14286.0
2016-09-15 12:00:00,109.78,110.02,109.77,109.97,12163.0,101.635,101.8572,101.6258,101.8109,12163.0
2016-09-15 12:10:00,109.96,110.09,109.92,109.94,8567.0,101.8017,101.922,101.7646,101.7831,8567.0
2016-09-15 12:20:00,109.95,110.04,109.73,109.73,4700.0,101.7924,101.8757,101.5887,101.5887,4700.0
2016-09-15 12:30:00,109.7,109.75,109.36,109.41,6451.0,101.561,101.6072,101.2462,101.2925,6451.0
2016-09-15 12:40:00,109.41,109.41,109.24,109.33,7754.0,101.2925,101.2925,101.1351,101.2184,7754.0
2016-09-15 12:50:00,109.33,109.52,109.24,109.37,8190.0,101.2184,101.3943,101.1351,101.2554,8190.0
2016-09-15 13:00:00,109.37,109.57,109.31,109.37,6130.0,101.2554,101.4406,101.1999,101.2554,6130.0
2016-09-15 13:10:00,109.31,109.46,109.18,109.37,10268.0,101.1999,101.3388,101.0795,101.2554,10268.0
2016-09-15 13:20:00,109.4,109.53,109.35,109.51,4717.0,101.2832,101.4036,101.2369,101.385,4717.0
2016-09-15 13:30:00,109.47,109.61,109.47,109.57,6336.0,101.348,101.4776,101.348,101.4406,6336.0
2016-09-15 13:40:00,109.52,109.81,109.49,109.77,23474.0,101.3943,101.6628,101.3665,101.6258,23474.0
2016-09-15 13:50:00,109.76,109.76,109.57,109.7,7750.0,101.6165,101.6165,101.4406,101.561,7750.0
2016-09-15 14:00:00,109.75,109.87,109.63,109.87,10244.0,101.6072,101.7183,101.4961,101.7183,10244.0
2016-09-15 14:10:00,109.89,110.11,109.89,110.11,15834.0,101.7369,101.9405,101.7369,101.9405,15834.0
2016-09-15 14:20:00,110.11,110.16,110.07,110.12,12723.0,101.9405,101.9868,101.9035,101.9498,12723.0
2016-09-15 14:30:00,110.13,110.2,110.0,110.2,11949.0,101.959,102.0239,101.8387,102.0239,11949.0
2016-09-15 14:40:00,110.2,110.28,110.0,110.05,6800.0,102.0239,102.0979,101.8387,101.885,6800.0
2016-09-15 14:50:00,110.05,110.05,109.89,109.99,16330.0,101.885,101.885,101.7369,101.8294,16330.0
2016-09-15 15:00:00,110.02,110.18,110.0,110.01,14731.0,101.8572,102.0053,101.8387,101.848,14731.0
2016-09-15 15:10:00,110.01,110.02,109.73,109.73,25144.0,101.848,101.8572,101.5887,101.5887,25144.0
2016-09-15 15:20:00,109.77,109.78,109.56,109.64,23923.0,101.6258,101.635,101.4313,101.5054,23923.0
2016-09-15 15:30:00,109.64,109.76,109.52,109.65,37256.0,101.5054,101.6165,101.3943,101.5147,37256.0
2016-09-15 15:40:00,109.66,109.85,109.66,109.73,37414.0,101.5239,101.6998,101.5239,101.5887,37414.0
2016-09-15 15:50:00,109.73,109.84,109.69,109.77,82356.0,101.5887,101.6906,101.5517,101.6258,82356.0
2016-09-16 09:30:00,109.77,110.09,108.82,109.42,174773.0,101.6258,101.922,100.7462,101.3017,174773.0
2016-09-16 09:40:00,109.43,110.14,109.2,109.39,107030.0,101.311,101.9683,101.098,101.274,107030.0
2016-09-16 09:50:00,109.37,109.64,109.07,109.64,67263.0,101.2554,101.5054,100.9777,101.5054,67263.0
2016-09-16 10:00:00,109.53,109.56,108.82,108.92,58267.0,101.4036,101.4313,100.7462,100.8388,58267.0
2016-09-16 10:10:00,108.9,109.23,108.83,108.98,113875.0,100.8203,101.1258,100.7555,100.8944,113875.0
2016-09-16 10:20:00,108.94,109.04,108.54,108.98,24680.0,100.8573,100.9499,100.487,100.8944,24680.0
2016-09-16 10:30:00,108.93,109.28,108.75,109.28,9358.0,100.8481,101.1721,100.6814,101.1721,9358.0
2016-09-16 10:40:00,109.27,109.34,108.99,109.04,21441.0,101.1629,101.2277,100.9036,100.9499,21441.0
2016-09-16 10:50:00,108.98,109.24,108.84,108.9,92945.0,100.8944,101.1351,100.7648,100.8203,92945.0
2016-09-16 11:00:00,108.87,108.87,108.58,108.71,18741.0,100.7925,100.7925,100.524,100.6444,18741.0
2016-09-16 11:10:00,108.7,108.95,108.65,108.82,14826.0,100.6351,100.8666,100.5889,100.7462,14826.0
2016-09-16 11:20:00,108.77,108.9,108.53,108.69,18135.0,100.7,100.8203,100.4778,100.6259,18135.0
2016-09-16 11:30:00,108.72,108.95,108.55,108.82,26394.0,100.6537,100.8666,100.4963,100.7462,26394.0
2016-09-16 11:40:00,108.81,109.17,108.81,108.97,30021.0,100.737,101.0703,100.737,100.8851,30021.0
2016-09-16 11:50:00,108.93,109.0,108.66,108.7,30568.0,100.8481,100.9129,100.5981,100.6351,30568.0
2016-09-16 12:00:00,108.71,109.08,108.65,109.04,33689.0,100.6444,100.987,100.5889,100.9499,33689.0
2016-09-16 12:10:00,109.02,109.02,108.75,108.91,30951.0,100.9314,100.9314,100.6814,100.8296,30951.0
2016-09-16 12:20:00,108.93,109.07,108.9,108.93,9409.0,100.8481,100.9777,100.8203,100.8481,9409.0
2016-09-16 12:30:00,108.94,109.03,108.84,108.87,23527.0,100.8573,100.9407,100.7648,100.7925,23527.0
2016-09-16 12:40:00,108.83,108.99,108.77,108.91,16794.0,100.7555,100.9036,100.7,100.8296,16794.0
2016-09-16 12:50:00,108.78,109.0,108.7,108.89,49059.0,100.7092,100.9129,100.6351,100.811,49059.0
2016-09-16 13:00:00,108.89,109.04,108.89,108.93,12839.0,100.811,100.9499,100.811,100.8481,12839.0
2016-09-16 13:10:00,108.9,108.93,108.81,108.89,50469.0,100.8203,100.8481,100.737,100.811,50469.0
2016-09-16 13:20:00,108.88,108.95,108.76,108.9,79790.0,100.8018,100.8666,100.6907,100.8203,79790.0
2016-09-16 13:30:00,108.87,108.9,108.75,108.75,37679.0,100.7925,100.8203,100.6814,100.6814,37679.0
2016-09-16 13:40:00,108.71,108.77,108.32,108.36,17288.0,100.6444,100.7,100.2833,100.3204,17288.0
2016-09-16 13:50:00,108.4,108.4,108.19,108.32,10714.0,100.3574,100.3574,100.163,100.2833,10714.0
2016-09-16 14:00:00,108.29,108.67,108.25,108.58,21395.0,100.2556,100.6074,100.2185,100.524,21395.0
2016-09-16 14:10:00,108.55,108.58,108.48,108.48,11580.0,100.4963,100.524,100.4315,100.4315,11580.0
2016-09-16 14:20:00,108.47,108.51,108.2,108.3,14798.0,100.4222,100.4592,100.1722,100.2648,14798.0
2016-09-16 14:30:00,108.3,108.45,108.26,108.31,19318.0,100.2648,100.4037,100.2278,100.2741,19318.0
2016-09-16 14:40:00,108.29,108.44,108.27,108.41,11091.0,100.2556,100.3944,100.237,100.3667,11091.0
2016-09-16 14:50:00,108.41,108.53,108.34,108.4,12810.0,100.3667,100.4778,100.3019,100.3574,12810.0
2016-09-16 15:00:00,108.37,108.59,108.36,108.54,15415.0,100.3296,100.5333,100.3204,100.487,15415.0
2016-09-16 15:10:00,108.52,108.58,108.44,108.5,12221.0,100.4685,100.524,100.3944,100.45,12221.0
2016-09-16 15:20:00,108.53,108.63,108.51,108.54,18160.0,100.4778,100.5703,100.4592,100.487,18160.0
2016-09-16 15:30:00,108.55,108.63,108.5,108.57,33340.0,100.4963,100.5703,100.45,100.5148,33340.0
2016-09-16 15:40:00,108.57,108.75,108.48,108.69,60461.0,100.5148,100.6814,100.4315,100.6259,60461.0
2016-09-16 15:50:00,108.65,108.66,108.29,108.35,94282.0,100.5889,100.5981,100.2556,100.3111,94282.0
2016-09-19 09:30:00,109.13,109.66,107.83,108.34,29933.0,101.0332,101.5239,99.8297,100.3019,29933.0
2016-09-19 09:40:00,108.19,108.72,107.86,108.17,59873.0,100.163,100.6537,99.8575,100.1445,59873.0
2016-09-19 09:50:00,108.16,108.36,108.0,108.27,24979.0,100.1352,100.3204,99.9871,100.237,24979.0
2016-09-19 10:00:00,108.37,108.48,107.97,107.97,23252.0,100.3296,100.4315,99.9593,99.9593,23252.0
2016-09-19 10:10:00,108.0,108.03,107.56,107.9,22730.0,99.9871,100.0149,99.5797,99.8945,22730.0
2016-09-19 10:20:00,107.82,107.82,107.31,107.31,24795.0,99.8204,99.8204,99.3483,99.3483,24795.0
2016-09-19 10:30:00,107.3,107.58,107.26,107.51,25639.0,99.339,99.5982,99.302,99.5334,25639.0
2016-09-19 10:40:00,107.57,107.57,107.39,107.51,24607.0,99.589,99.589,99.4223,99.5334,24607.0
2016-09-19 10:50:00,107.5,107.59,107.47,107.51,57666.0,99.5242,99.6075,99.4964,99.5334,57666.0
2016-09-19 11:00:00,107.58,108.08,107.54,108.07,18111.0,99.5982,100.0611,99.5612,100.0519,18111.0
2016-09-19 11:10:00,108.08,108.16,107.88,107.93,17103.0,100.0611,100.1352,99.876,99.9223,17103.0
2016-09-19 11:20:00,107.98,108.0,107.53,107.63,14370.0,99.9686,99.9871,99.552,99.6445,14370.0
2016-09-19 11:30:00,107.66,107.78,107.54,107.78,10467.0,99.6723,99.7834,99.5612,99.7834,10467.0
2016-09-19 11:40:00,107.8,108.0,107.8,107.86,11982.0,99.8019,99.9871,99.8019,99.8575,11982.0
2016-09-19 11:50:00,107.82,107.84,107.7,107.79,9516.0,99.8204,99.839,99.7093,99.7927,9516.0
2016-09-19 12:00:00,107.8,107.95,107.71,107.91,11568.0,99.8019,99.9408,99.7186,99.9038,11568.0
2016-09-19 12:10:00,107.87,107.9,107.35,107.48,28624.0,99.8667,99.8945,99.3853,99.5057,28624.0
2016-09-19 12:20:00,107.49,107.62,107.47,107.62,7559.0,99.5149,99.6353,99.4964,99.6353,7559.0
2016-09-19 12:30:00,107.62,107.75,107.52,107.6,7012.0,99.6353,99.7556,99.5427,99.6168,7012.0
2016-09-19 12:40:00,107.57,107.97,107.56,107.82,15122.0,99.589,99.9593,99.5797,99.8204,15122.0
2016-09-19 12:50:00,107.84,107.91,107.67,107.79,11833.0,99.839,99.9038,99.6816,99.7927,11833.0
2016-09-19 13:00:00,107.74,107.89,107.67,107.87,8075.0,99.7464,99.8852,99.6816,99.8667,8075.0
2016-09-19 13:10:00,107.77,107.92,107.75,107.89,3305.0,99.7741,99.913,99.7556,99.8852,3305.0
2016-09-19 13:20:00,107.86,107.93,107.69,107.73,11079.0,99.8575,99.9223,99.7001,99.7371,11079.0
2016-09-19 13:30:00,107.72,107.74,107.31,107.33,19330.0,99.7279,99.7464,99.3483,99.3668,19330.0
2016-09-19 13:40:00,107.34,107.46,107.26,107.38,15983.0,99.376,99.4871,99.302,99.4131,15983.0
2016-09-19 13:50:00,107.39,107.46,107.27,107.46,10025.0,99.4223,99.4871,99.3112,99.4871,10025.0
2016-09-19 14:00:00,107.49,107.72,107.49,107.71,6502.0,99.5149,99.7279,99.5149,99.7186,6502.0
2016-09-19 14:10:00,107.71,107.78,107.64,107.71,18931.0,99.7186,99.7834,99.6538,99.7186,18931.0
2016-09-19 14:20:00,107.72,107.73,107.53,107.71,10921.0,99.7279,99.7371,99.552,99.7186,10921.0
2016-09-19 14:30:00,107.73,107.85,107.69,107.7,9874.0,99.7371,99.8482,99.7001,99.7093,9874.0
2016-09-19 14:40:00,107.69,107.79,107.65,107.66,12399.0,99.7001,99.7927,99.663,99.6723,12399.0
2016-09-19 14:50:00,107.69,107.73,107.64,107.72,9779.0,99.7001,99.7371,99.6538,99.7279,9779.0
2016-09-19 15:00:00,107.69,107.79,107.56,107.59,16115.0,99.7001,99.7927,99.5797,99.6075,16115.0
2016-09-19 15:10:00,107.58,107.62,107.37,107.47,15267.0,99.5982,99.6353,99.4038,99.4964,15267.0
2016-09-19 15:20:00,107.46,107.65,107.41,107.42,24448.0,99.4871,99.663,99.4409,99.4501,24448.0
2016-09-19 15:30:00,107.41,107.54,107.18,107.5,30171.0,99.4409,99.5612,99.2279,99.5242,30171.0
2016-09-19 15:40:00,107.5,107.68,107.41,107.58,30722.0,99.5242,99.6908,99.4409,99.5982,30722.0
2016-09-19 15:50:00,107.58,107.63,107.41,107.55,89622.0,99.5982,99.6445,99.4409,99.5705,89622.0
2016-09-20 09:30:00,107.96,107.96,106.42,106.82,79945.0,99.95,99.95,98.5243,98.8946,79945.0
2016-09-20 09:40:00,106.72,107.1,106.48,106.63,31039.0,98.802,99.1539,98.5799,98.7187,31039.0
2016-09-20 09:50:00,106.62,106.97,106.61,106.61,25134.0,98.7095,99.0335,98.7002,98.7002,25134.0
2016-09-20 10:00:00,106.62,107.0,106.61,106.87,13348.0,98.7095,99.0613,98.7002,98.9409,13348.0
2016-09-20 10:10:00,106.9,107.46,106.87,107.46,39806.0,98.9687,99.4871,98.9409,99.4871,39806.0
2016-09-20 10:20:00,107.34,107.39,106.95,107.15,18117.0,99.376,99.4223,99.015,99.2001,18117.0
2016-09-20 10:30:00,107.2,107.2,106.88,106.93,19704.0,99.2464,99.2464,98.9502,98.9965,19704.0
2016-09-20 10:40:00,106.99,107.1,106.93,107.05,14806.0,99.052,99.1539,98.9965,99.1076,14806.0
2016-09-20 10:50:00,107.08,107.08,106.81,106.81,6820.0,99.1353,99.1353,98.8854,98.8854,6820.0
2016-09-20 11:00:00,106.86,106.98,106.78,106.88,5050.0,98.9317,99.0428,98.8576,98.9502,5050.0
2016-09-20 11:10:00,106.81,106.81,106.62,106.65,28535.0,98.8854,98.8854,98.7095,98.7372,28535.0
2016-09-20 11:20:00,106.6,106.65,106.47,106.53,18257.0,98.691,98.7372,98.5706,98.6261,18257.0
2016-09-20 11:30:00,106.59,106.62,106.45,106.6,10265.0,98.6817,98.7095,98.5521,98.691,10265.0
2016-09-20 11:40:00,106.56,106.75,106.52,106.66,11256.0,98.6539,98.8298,98.6169,98.7465,11256.0
2016-09-20 11:50:00,106.68,106.71,106.53,106.53,12664.0,98.765,98.7928,98.6261,98.6261,12664.0
2016-09-20 12:00:00,106.52,106.72,106.48,106.54,13614.0,98.6169,98.802,98.5799,98.6354,13614.0
2016-09-20 12:10:00,106.54,106.91,106.52,106.75,34532.0,98.6354,98.978,98.6169,98.8298,34532.0
2016-09-20 12:20:00,106.79,106.99,106.79,106.92,8920.0,98.8669,99.052,98.8669,98.9872,8920.0
2016-09-20 12:30:00,106.91,106.94,106.72,106.81,39810.0,98.978,99.0057,98.802,98.8854,39810.0
2016-09-20 12:40:00,106.81,106.88,106.69,106.76,41294.0,98.8854,98.9502,98.7743,98.8391,41294.0
2016-09-20 12:50:00,106.76,106.84,106.64,106.66,7525.0,98.8391,98.9131,98.728,98.7465,7525.0
2016-09-20 13:00:00,106.75,106.87,106.7,106.81,8285.0,98.8298,98.9409,98.7835,98.8854,8285.0
2016-09-20 13:10:00,106.84,106.99,106.82,106.98,16475.0,98.9131,99.052,98.8946,99.0428,16475.0
2016-09-20 13:20:00,106.95,106.97,106.83,106.93,5282.0,99.015,99.0335,98.9039,98.9965,5282.0
2016-09-20 13:30:00,106.94,107.12,106.81,107.12,6600.0,99.0057,99.1724,98.8854,99.1724,6600.0
2016-09-20 13:40:00,107.07,107.16,107.03,107.07,8654.0,99.1261,99.2094,99.089,99.1261,8654.0
2016-09-20 13:50:00,107.14,107.26,107.03,107.2,14224.0,99.1909,99.302,99.089,99.2464,14224.0
2016-09-20 14:00:00,107.27,107.45,107.26,107.34,11638.0,99.3112,99.4779,99.302,99.376,11638.0
2016-09-20 14:10:00,107.28,107.34,107.14,107.2,19402.0,99.3205,99.376,99.1909,99.2464,19402.0
2016-09-20 14:20:00,107.2,107.23,107.07,107.23,4500.0,99.2464,99.2742,99.1261,99.2742,4500.0
2016-09-20 14:30:00,107.21,107.31,107.18,107.22,6545.0,99.2557,99.3483,99.2279,99.265,6545.0
2016-09-20 14:40:00,107.23,107.27,107.16,107.27,21092.0,99.2742,99.3112,99.2094,99.3112,21092.0
2016-09-20 14:50:00,107.23,107.39,107.23,107.32,5909.0,99.2742,99.4223,99.2742,99.3575,5909.0
2016-09-20 15:00:00,107.33,107.36,107.18,107.25,8552.0,99.3668,99.3946,99.2279,99.2927,8552.0
2016-09-20 15:10:00,107.25,107.37,107.21,107.36,9286.0,99.2927,99.4038,99.2557,99.3946,9286.0
2016-09-20 15:20:00,107.35,107.36,107.25,107.29,14177.0,99.3853,99.3946,99.2927,99.3298,14177.0
2016-09-20 15:30:00,107.28,107.3,107.14,107.27,17391.0,99.3205,99.339,99.1909,99.3112,17391.0
2016-09-20 15:40:00,107.28,107.28,107.16,107.27,31128.0,99.3205,99.3205,99.2094,99.3112,31128.0
2016-09-20 15:50:00,107.28,107.28,107.0,107.09,82275.0,99.3205,99.3205,99.0613,99.1446,82275.0
2016-09-21 09:30:00,107.9,108.3,107.71,107.8,9687.0,99.8945,100.2648,99.7186,99.8019,9687.0
2016-09-21 09:40:00,107.65,108.01,107.55,107.79,8208.0,99.663,99.9963,99.5705,99.7927,8208.0
2016-09-21 09:50:00,107.78,107.94,107.69,107.78,18547.0,99.7834,99.9315,99.7001,99.7834,18547.0
2016-09-21 10:00:00,107.86,108.33,107.86,108.13,24424.0,99.8575,100.2926,99.8575,100.1074,24424.0
2016-09-21 10:10:00,108.15,108.16,107.87,108.12,47252.0,100.126,100.1352,99.8667,100.0982,47252.0
2016-09-21 10:20:00,108.1,108.15,107.8,107.82,43571.0,100.0797,100.126,99.8019,99.8204,43571.0
2016-09-21 10:30:00,107.8,107.83,107.31,107.33,19019.0,99.8019,99.8297,99.3483,99.3668,19019.0
2016-09-21 10:40:00,107.36,107.39,107.03,107.11,26999.0,99.3946,99.4223,99.089,99.1631,26999.0
2016-09-21 10:50:00,107.1,107.1,106.82,106.93,12950.0,99.1539,99.1539,98.8946,98.9965,12950.0
2016-09-21 11:00:00,106.87,107.16,106.87,107.0,5800.0,98.9409,99.2094,98.9409,99.0613,5800.0
2016-09-21 11:10:00,106.98,107.58,106.96,107.57,30039.0,99.0428,99.5982,99.0242,99.589,30039.0
2016-09-21 11:20:00,107.6,107.67,107.43,107.43,5123.0,99.6168,99.6816,99.4594,99.4594,5123.0
2016-09-21 11:30:00,107.49,107.52,107.27,107.47,5446.0,99.5149,99.5427,99.3112,99.4964,5446.0
2016-09-21 11:40:00,107.5,107.64,107.35,107.61,8217.0,99.5242,99.6538,99.3853,99.626,8217.0
2016-09-21 11:50:00,107.64,107.86,107.6,107.82,12365.0,99.6538,99.8575,99.6168,99.8204,12365.0
2016-09-21 12:00:00,107.78,108.07,107.73,108.07,32770.0,99.7834,100.0519,99.7371,100.0519,32770.0
2016-09-21 12:10:00,107.99,108.05,107.48,107.48,7766.0,99.9778,100.0334,99.5057,99.5057,7766.0
2016-09-21 12:20:00,107.58,107.89,107.53,107.82,26577.0,99.5982,99.8852,99.552,99.8204,26577.0
2016-09-21 12:30:00,107.82,107.82,107.6,107.6,9640.0,99.8204,99.8204,99.6168,99.6168,9640.0
2016-09-21 12:40:00,107.67,107.79,107.59,107.63,5658.0,99.6816,99.7927,99.6075,99.6445,5658.0
2016-09-21 12:50:00,107.63,107.97,107.63,107.94,3702.0,99.6445,99.9593,99.6445,99.9315,3702.0
2016-09-21 13:00:00,107.93,108.09,107.74,107.87,7142.0,99.9223,100.0704,99.7464,99.8667,7142.0
2016-09-21 13:10:00,107.95,107.98,107.78,107.85,2741.0,99.9408,99.9686,99.7834,99.8482,2741.0
2016-09-21 13:20:00,107.83,107.88,107.73,107.88,3900.0,99.8297,99.876,99.7371,99.876,3900.0
2016-09-21 13:30:00,107.84,107.91,107.79,107.81,4600.0,99.839,99.9038,99.7927,99.8112,4600.0
2016-09-21 13:40:00,107.83,108.03,107.75,108.0,9003.0,99.8297,100.0149,99.7556,99.9871,9003.0
2016-09-21 13:50:00,107.97,108.23,107.86,108.14,7133.0,99.9593,100.2,99.8575,100.1167,7133.0
2016-09-21 14:00:00,108.02,108.74,107.98,108.74,19065.0,100.0056,100.6722,99.9686,100.6722,19065.0
2016-09-21 14:10:00,108.7,109.05,108.58,108.65,17880.0,100.6351,100.9592,100.524,100.5889,17880.0
2016-09-21 14:20:00,108.66,108.66,108.23,108.33,12429.0,100.5981,100.5981,100.2,100.2926,12429.0
2016-09-21 14:30:00,108.22,108.55,108.2,108.55,5900.0,100.1908,100.4963,100.1722,100.4963,5900.0
2016-09-21 14:40:00,108.56,109.04,108.54,108.84,25266.0,100.5055,100.9499,100.487,100.7648,25266.0
2016-09-21 14:50:00,108.8,109.17,108.75,109.12,22550.0,100.7277,101.0703,100.6814,101.024,22550.0
2016-09-21 15:00:00,109.15,109.46,109.0,109.39,21872.0,101.0518,101.3388,100.9129,101.274,21872.0
2016-09-21 15:10:00,109.45,109.95,109.39,109.94,97513.0,101.3295,101.7924,101.274,101.7831,97513.0
2016-09-21 15:20:00,109.9,110.05,109.83,109.87,53463.0,101.7461,101.885,101.6813,101.7183,53463.0
2016-09-21 15:30:00,109.85,110.02,109.82,109.98,59524.0,101.6998,101.8572,101.672,101.8202,59524.0
2016-09-21 15:40:00,109.99,110.29,109.96,110.09,80380.0,101.8294,102.1072,101.8017,101.922,80380.0
2016-09-21 15:50:00,110.11,110.11,109.8,109.96,168878.0,101.9405,101.9405,101.6535,101.8017,168878.0
2016-09-22 09:30:00,111.35,111.9,111.17,111.55,46740.0,103.0885,103.5977,102.9219,103.2737,46740.0
2016-09-22 09:40:00,111.5,111.54,111.01,111.2,60338.0,103.2274,103.2644,102.7738,102.9497,60338.0
2016-09-22 09:50:00,111.31,111.87,111.21,111.69,32502.0,103.0515,103.57,102.9589,103.4033,32502.0
2016-09-22 10:00:00,111.65,111.69,111.01,111.05,45715.0,103.3663,103.4033,102.7738,102.8108,45715.0
2016-09-22 10:10:00,111.01,111.44,110.94,111.34,34579.0,102.7738,103.1719,102.709,103.0793,34579.0
2016-09-22 10:20:00,111.31,111.48,111.28,111.46,28497.0,103.0515,103.2089,103.0237,103.1904,28497.0
2016-09-22 10:30:00,111.42,111.67,111.41,111.62,16775.0,103.1533,103.3848,103.1441,103.3385,16775.0
2016-09-22 10:40:00,111.58,111.72,111.35,111.65,23428.0,103.3015,103.4311,103.0885,103.3663,23428.0
2016-09-22 10:50:00,111.66,112.1,111.55,111.89,40334.0,103.3755,103.7829,103.2737,103.5885,40334.0
2016-09-22 11:00:00,111.83,111.84,111.34,111.42,28363.0,103.5329,103.5422,103.0793,103.1533,28363.0
2016-09-22 11:10:00,111.42,111.54,111.34,111.4,24176.0,103.1533,103.2644,103.0793,103.1348,24176.0
2016-09-22 11:20:00,111.41,111.56,111.34,111.55,11620.0,103.1441,103.283,103.0793,103.2737,11620.0
2016-09-22 11:30:00,111.55,111.67,111.52,111.52,7936.0,103.2737,103.3848,103.2459,103.2459,7936.0
2016-09-22 11:40:00,111.52,111.85,111.5,111.79,34817.0,103.2459,103.5514,103.2274,103.4959,34817.0
2016-09-22 11:50:00,111.73,111.75,111.44,111.69,21873.0,103.4403,103.4589,103.1719,103.4033,21873.0
2016-09-22 12:00:00,111.74,111.75,111.59,111.65,12165.0,103.4496,103.4589,103.3107,103.3663,12165.0
2016-09-22 12:10:00,111.61,111.7,111.53,111.64,9700.0,103.3292,103.4126,103.2552,103.357,9700.0
2016-09-22 12:20:00,111.64,111.72,111.48,111.72,7499.0,103.357,103.4311,103.2089,103.4311,7499.0
2016-09-22 12:30:00,111.69,111.73,111.58,111.59,5642.0,103.4033,103.4403,103.3015,103.3107,5642.0
2016-09-22 12:40:00,111.59,111.63,111.47,111.63,4463.0,103.3107,103.3478,103.1996,103.3478,4463.0
2016-09-22 12:50:00,111.55,111.59,111.39,111.56,17992.0,103.2737,103.3107,103.1256,103.283,17992.0
2016-09-22 13:00:00,111.52,111.76,111.52,111.75,12609.0,103.2459,103.4681,103.2459,103.4589,12609.0
2016-09-22 13:10:00,111.75,111.81,111.66,111.76,9350.0,103.4589,103.5144,103.3755,103.4681,9350.0
2016-09-22 13:20:00,111.74,111.84,111.65,111.69,15835.0,103.4496,103.5422,103.3663,103.4033,15835.0
2016-09-22 13:30:00,111.66,111.74,111.66,111.7,8366.0,103.3755,103.4496,103.3755,103.4126,8366.0
2016-09-22 13:40:00,111.72,111.79,111.62,111.79,74916.0,103.4311,103.4959,103.3385,103.4959,74916.0
2016-09-22 13:50:00,111.79,111.83,111.64,111.64,15532.0,103.4959,103.5329,103.357,103.357,15532.0
2016-09-22 14:00:00,111.69,111.92,111.69,111.92,6572.0,103.4033,103.6162,103.4033,103.6162,6572.0
2016-09-22 14:10:00,111.95,112.0,111.62,111.72,18744.0,103.644,103.6903,103.3385,103.4311,18744.0
2016-09-22 14:20:00,111.69,111.77,111.64,111.73,13992.0,103.4033,103.4774,103.357,103.4403,13992.0
2016-09-22 14:30:00,111.72,111.81,111.6,111.81,21574.0,103.4311,103.5144,103.32,103.5144,21574.0
2016-09-22 14:40:00,111.79,112.06,111.74,112.06,10626.0,103.4959,103.7459,103.4496,103.7459,10626.0
2016-09-22 14:50:00,111.99,112.19,111.91,112.17,27043.0,103.681,103.8662,103.607,103.8477,27043.0
2016-09-22 15:00:00,112.18,112.62,112.15,112.57,67066.0,103.857,104.2643,103.8292,104.218,67066.0
2016-09-22 15:10:00,112.54,112.82,112.54,112.82,50120.0,104.1902,104.4495,104.1902,104.4495,50120.0
2016-09-22 15:20:00,112.78,113.01,112.72,113.0,50377.0,104.4124,104.6254,104.3569,104.6161,50377.0
2016-09-22 15:30:00,113.0,113.0,112.81,112.81,85087.0,104.6161,104.6161,104.4402,104.4402,85087.0
2016-09-22 15:40:00,112.8,112.95,112.74,112.95,104432.0,104.431,104.5698,104.3754,104.5698,104432.0
2016-09-22 15:50:00,112.94,112.95,112.73,112.85,227150.0,104.5606,104.5698,104.3661,104.4772,227150.0
2016-09-23 09:30:00,112.48,112.99,112.16,112.85,56518.0,104.1347,104.6069,103.8384,104.4772,56518.0
2016-09-23 09:40:00,112.65,112.69,112.16,112.23,29987.0,104.2921,104.3291,103.8384,103.9032,29987.0
2016-09-23 09:50:00,112.27,112.4,112.13,112.38,16538.0,103.9403,104.0606,103.8107,104.0421,16538.0
2016-09-23 10:00:00,112.32,112.47,112.12,112.35,40206.0,103.9866,104.1254,103.8014,104.0143,40206.0
2016-09-23 10:10:00,112.36,112.48,112.21,112.44,13963.0,104.0236,104.1347,103.8847,104.0977,13963.0
2016-09-23 10:20:00,112.45,112.63,112.41,112.57,14842.0,104.1069,104.2736,104.0699,104.218,14842.0
2016-09-23 10:30:00,112.63,112.79,112.49,112.53,17605.0,104.2736,104.4217,104.144,104.181,17605.0
2016-09-23 10:40:00,112.53,112.71,112.51,112.66,7900.0,104.181,104.3476,104.1625,104.3013,7900.0
2016-09-23 10:50:00,112.63,112.71,112.5,112.53,18811.0,104.2736,104.3476,104.1532,104.181,18811.0
2016-09-23 11:00:00,112.54,112.59,112.44,112.55,11390.0,104.1902,104.2365,104.0977,104.1995,11390.0
2016-09-23 11:10:00,112.55,112.61,112.35,112.4,10909.0,104.1995,104.255,104.0143,104.0606,10909.0
2016-09-23 11:20:00,112.43,112.52,112.38,112.47,10229.0,104.0884,104.1717,104.0421,104.1254,10229.0
2016-09-23 11:30:00,112.45,112.63,112.41,112.59,21303.0,104.1069,104.2736,104.0699,104.2365,21303.0
2016-09-23 11:40:00,112.59,112.62,112.33,112.36,13582.0,104.2365,104.2643,103.9958,104.0236,13582.0
2016-09-23 11:50:00,112.39,112.44,112.23,112.4,7633.0,104.0514,104.0977,103.9032,104.0606,7633.0
2016-09-23 12:00:00,112.38,112.58,112.38,112.45,20400.0,104.0421,104.2273,104.0421,104.1069,20400.0
2016-09-23 12:10:00,112.44,112.51,112.29,112.29,89633.0,104.0977,104.1625,103.9588,103.9588,89633.0
2016-09-23 12:20:00,112.26,112.28,112.08,112.14,23703.0,103.931,103.9495,103.7644,103.8199,23703.0
2016-09-23 12:30:00,112.14,112.23,112.01,112.06,5230.0,103.8199,103.9032,103.6996,103.7459,5230.0
2016-09-23 12:40:00,112.06,112.09,111.88,111.96,3700.0,103.7459,103.7736,103.5792,103.6533,3700.0
2016-09-23 12:50:00,111.93,112.02,111.88,111.88,5551.0,103.6255,103.7088,103.5792,103.5792,5551.0
2016-09-23 13:00:00,111.86,111.86,111.69,111.69,5845.0,103.5607,103.5607,103.4033,103.4033,5845.0
2016-09-23 13:10:00,111.68,111.7,111.57,111.59,4021.0,103.394,103.4126,103.2922,103.3107,4021.0
2016-09-23 13:20:00,111.58,111.83,111.58,111.77,9157.0,103.3015,103.5329,103.3015,103.4774,9157.0
2016-09-23 13:30:00,111.8,111.8,111.6,111.67,5011.0,103.5051,103.5051,103.32,103.3848,5011.0
2016-09-23 13:40:00,111.63,111.7,111.55,111.64,26497.0,103.3478,103.4126,103.2737,103.357,26497.0
2016-09-23 13:50:00,111.64,111.67,111.54,111.58,22881.0,103.357,103.3848,103.2644,103.3015,22881.0
2016-09-23 14:00:00,111.62,111.74,111.53,111.72,10704.0,103.3385,103.4496,103.2552,103.4311,10704.0
2016-09-23 14:10:00,111.68,111.94,111.68,111.91,19547.0,103.394,103.6348,103.394,103.607,19547.0
2016-09-23 14:20:00,111.94,111.94,111.76,111.8,9978.0,103.6348,103.6348,103.4681,103.5051,9978.0
2016-09-23 14:30:00,111.77,111.89,111.72,111.72,5725.0,103.4774,103.5885,103.4311,103.4311,5725.0
2016-09-23 14:40:00,111.69,111.79,111.65,111.78,8778.0,103.4033,103.4959,103.3663,103.4866,8778.0
2016-09-23 14:50:00,111.78,111.98,111.73,111.92,8088.0,103.4866,103.6718,103.4403,103.6162,8088.0
2016-09-23 15:00:00,111.91,112.11,111.86,112.05,37045.0,103.607,103.7921,103.5607,103.7366,37045.0
2016-09-23 15:10:00,112.05,112.06,111.95,112.01,15058.0,103.7366,103.7459,103.644,103.6996,15058.0
2016-09-23 15:20:00,112.01,112.06,111.9,112.0,20379.0,103.6996,103.7459,103.5977,103.6903,20379.0
2016-09-23 15:30:00,111.99,112.25,111.99,112.0,41853.0,103.681,103.9218,103.681,103.6903,41853.0
2016-09-23 15:40:00,112.01,112.07,111.87,111.98,71532.0,103.6996,103.7551,103.57,103.6718,71532.0
2016-09-23 15:50:00,111.97,112.2,111.95,111.95,92440.0,103.6625,103.8755,103.644,103.644,92440.0
2016-09-26 09:30:00,111.23,113.14,110.66,112.94,67210.0,102.9774,104.7457,102.4497,104.5606,67210.0
2016-09-26 09:40:00,112.92,114.03,112.82,113.96,50757.0,104.542,105.5697,104.4495,105.5049,50757.0
2016-09-26 09:50:00,113.96,114.32,113.66,113.77,84509.0,105.5049,105.8382,105.2271,105.329,84509.0
2016-09-26 10:00:00,113.75,113.78,113.45,113.72,47012.0,105.3105,105.3382,105.0327,105.2827,47012.0
2016-09-26 10:10:00,113.7,114.66,113.67,114.6,41311.0,105.2642,106.153,105.2364,106.0974,41311.0
2016-09-26 10:20:00,114.53,114.53,114.07,114.07,10815.0,106.0326,106.0326,105.6067,105.6067,10815.0
2016-09-26 10:30:00,114.05,114.12,113.85,113.95,13252.0,105.5882,105.653,105.403,105.4956,13252.0
2016-09-26 10:40:00,113.91,114.4,113.77,114.1,11256.0,105.4586,105.9122,105.329,105.6345,11256.0
2016-09-26 10:50:00,114.1,114.45,113.95,113.95,28150.0,105.6345,105.9585,105.4956,105.4956,28150.0
2016-09-26 11:00:00,114.0,114.09,113.83,113.98,16419.0,105.5419,105.6252,105.3845,105.5234,16419.0
2016-09-26 11:10:00,113.97,113.99,113.78,113.86,15548.0,105.5141,105.5327,105.3382,105.4123,15548.0
2016-09-26 11:20:00,113.88,114.1,113.82,113.97,51950.0,105.4308,105.6345,105.3753,105.5141,51950.0
2016-09-26 11:30:00,113.93,114.05,113.74,113.9,42619.0,105.4771,105.5882,105.3012,105.4493,42619.0
2016-09-26 11:40:00,113.94,114.12,113.87,113.98,34409.0,105.4864,105.653,105.4216,105.5234,34409.0
2016-09-26 11:50:00,114.0,114.2,113.92,113.99,43721.0,105.5419,105.7271,105.4679,105.5327,43721.0
2016-09-26 12:00:00,113.98,114.04,113.74,113.94,27290.0,105.5234,105.579,105.3012,105.4864,27290.0
2016-09-26 12:10:00,113.93,114.05,113.79,113.79,21650.0,105.4771,105.5882,105.3475,105.3475,21650.0
2016-09-26 12:20:00,113.75,113.86,113.65,113.75,14347.0,105.3105,105.4123,105.2179,105.3105,14347.0
2016-09-26 12:30:00,113.75,113.75,113.38,113.43,15301.0,105.3105,105.3105,104.9679,105.0142,15301.0
2016-09-26 12:40:00,113.39,113.61,113.37,113.57,28160.0,104.9772,105.1809,104.9587,105.1438,28160.0
2016-09-26 12:50:00,113.57,113.83,113.56,113.69,12766.0,105.1438,105.3845,105.1346,105.2549,12766.0
2016-09-26 13:00:00,113.67,113.7,113.47,113.53,14053.0,105.2364,105.2642,105.0512,105.1068,14053.0
2016-09-26 13:10:00,113.53,113.68,113.46,113.6,17625.0,105.1068,105.2457,105.042,105.1716,17625.0
2016-09-26 13:20:00,113.6,113.62,113.17,113.17,10899.0,105.1716,105.1901,104.7735,104.7735,10899.0
2016-09-26 13:30:00,113.21,113.29,113.05,113.26,17467.0,104.8105,104.8846,104.6624,104.8568,17467.0
2016-09-26 13:40:00,113.25,113.36,113.21,113.31,17678.0,104.8476,104.9494,104.8105,104.9031,17678.0
2016-09-26 13:50:00,113.31,113.38,113.27,113.32,11662.0,104.9031,104.9679,104.8661,104.9124,11662.0
2016-09-26 14:00:00,113.36,113.64,113.34,113.61,20556.0,104.9494,105.2086,104.9309,105.1809,20556.0
2016-09-26 14:10:00,113.63,113.71,113.33,113.48,18606.0,105.1994,105.2734,104.9216,105.0605,18606.0
2016-09-26 14:20:00,113.44,113.55,113.34,113.55,22199.0,105.0235,105.1253,104.9309,105.1253,22199.0
2016-09-26 14:30:00,113.56,113.56,113.21,113.27,20561.0,105.1346,105.1346,104.8105,104.8661,20561.0
2016-09-26 14:40:00,113.28,113.42,113.08,113.41,21249.0,104.8753,105.005,104.6902,104.9957,21249.0
2016-09-26 14:50:00,113.41,113.42,113.19,113.19,20831.0,104.9957,105.005,104.792,104.792,20831.0
2016-09-26 15:00:00,113.19,113.29,113.05,113.09,55966.0,104.792,104.8846,104.6624,104.6994,55966.0
2016-09-26 15:10:00,113.09,113.49,113.01,113.42,39065.0,104.6994,105.0698,104.6254,105.005,39065.0
2016-09-26 15:20:00,113.43,113.71,113.36,113.62,32948.0,105.0142,105.2734,104.9494,105.1901,32948.0
2016-09-26 15:30:00,113.64,113.84,113.59,113.68,75045.0,105.2086,105.3938,105.1623,105.2457,75045.0
2016-09-26 15:40:00,113.68,113.69,113.43,113.59,66152.0,105.2457,105.2549,105.0142,105.1623,66152.0
2016-09-26 15:50:00,113.61,113.64,113.41,113.46,132666.0,105.1809,105.2086,104.9957,105.042,132666.0
2016-09-27 09:30:00,113.62,114.69,113.08,114.05,51821.0,105.1901,106.1807,104.6902,105.5882,51821.0
2016-09-27 09:40:00,114.05,114.23,113.88,113.97,69270.0,105.5882,105.7549,105.4308,105.5141,69270.0
2016-09-27 09:50:00,113.93,114.35,113.77,114.26,22683.0,105.4771,105.866,105.329,105.7826,22683.0
2016-09-27 10:00:00,114.26,114.48,114.08,114.15,53451.0,105.7826,105.9863,105.616,105.6808,53451.0
2016-09-27 10:10:00,114.17,114.28,113.62,113.62,63394.0,105.6993,105.8011,105.1901,105.1901,63394.0
2016-09-27 10:20:00,113.62,114.21,113.58,114.2,67268.0,105.1901,105.7363,105.1531,105.7271,67268.0
2016-09-27 10:30:00,114.2,114.48,114.0,114.07,64263.0,105.7271,105.9863,105.5419,105.6067,64263.0
2016-09-27 10:40:00,114.07,114.24,114.04,114.16,66026.0,105.6067,105.7641,105.579,105.69,66026.0
2016-09-27 10:50:00,114.14,114.2,113.38,113.55,64141.0,105.6715,105.7271,104.9679,105.1253,64141.0
2016-09-27 11:00:00,113.56,113.66,112.83,113.09,42350.0,105.1346,105.2271,104.4587,104.6994,42350.0
2016-09-27 11:10:00,113.06,113.56,113.01,113.56,26174.0,104.6717,105.1346,104.6254,105.1346,26174.0
2016-09-27 11:20:00,113.54,113.75,113.47,113.59,17388.0,105.116,105.3105,105.0512,105.1623,17388.0
2016-09-27 11:30:00,113.62,113.97,113.61,113.97,15959.0,105.1901,105.5141,105.1809,105.5141,15959.0
2016-09-27 11:40:00,113.96,114.11,113.59,113.67,21270.0,105.5049,105.6438,105.1623,105.2364,21270.0
2016-09-27 11:50:00,113.64,113.9,113.52,113.66,62185.0,105.2086,105.4493,105.0975,105.2271,62185.0
2016-09-27 12:00:00,113.65,113.8,113.54,113.78,17137.0,105.2179,105.3568,105.116,105.3382,17137.0
2016-09-27 12:10:00,113.77,113.88,113.68,113.85,26140.0,105.329,105.4308,105.2457,105.403,26140.0
2016-09-27 12:20:00,113.83,114.33,113.83,114.01,25504.0,105.3845,105.8474,105.3845,105.5512,25504.0
2016-09-27 12:30:00,114.06,114.13,113.79,113.79,13365.0,105.5975,105.6623,105.3475,105.3475,13365.0
2016-09-27 12:40:00,113.78,114.03,113.71,114.0,18279.0,105.3382,105.5697,105.2734,105.5419,18279.0
2016-09-27 12:50:00,113.95,114.01,113.82,113.82,7789.0,105.4956,105.5512,105.3753,105.3753,7789.0
2016-09-27 13:00:00,113.84,114.01,113.84,113.89,12266.0,105.3938,105.5512,105.3938,105.4401,12266.0
2016-09-27 13:10:00,113.92,114.02,113.89,113.97,12781.0,105.4679,105.5604,105.4401,105.5141,12781.0
2016-09-27 13:20:00,113.99,114.03,113.78,113.99,14060.0,105.5327,105.5697,105.3382,105.5327,14060.0
2016-09-27 13:30:00,114.03,114.11,113.91,114.04,14100.0,105.5697,105.6438,105.4586,105.579,14100.0
2016-09-27 13:40:00,114.04,114.16,114.0,114.02,10594.0,105.579,105.69,105.5419,105.5604,10594.0
2016-09-27 13:50:00,114.02,114.16,113.98,114.07,11650.0,105.5604,105.69,105.5234,105.6067,11650.0
2016-09-27 14:00:00,114.09,114.3,114.09,114.15,16428.0,105.6252,105.8197,105.6252,105.6808,16428.0
2016-09-27 14:10:00,114.14,114.33,114.05,114.05,8687.0,105.6715,105.8474,105.5882,105.5882,8687.0
2016-09-27 14:20:00,114.06,114.15,114.0,114.01,14823.0,105.5975,105.6808,105.5419,105.5512,14823.0
2016-09-27 14:30:00,114.0,114.14,113.99,113.99,16465.0,105.5419,105.6715,105.5327,105.5327,16465.0
2016-09-27 14:40:00,114.01,114.13,113.98,114.04,15043.0,105.5512,105.6623,105.5234,105.579,15043.0
2016-09-27 14:50:00,114.01,114.08,113.91,114.06,49131.0,105.5512,105.616,105.4586,105.5975,49131.0
2016-09-27 15:00:00,114.06,114.25,114.01,114.2,36659.0,105.5975,105.7734,105.5512,105.7271,36659.0
2016-09-27 15:10:00,114.23,114.3,114.18,114.23,24964.0,105.7549,105.8197,105.7086,105.7549,24964.0
2016-09-27 15:20:00,114.26,114.31,114.15,114.2,36943.0,105.7826,105.8289,105.6808,105.7271,36943.0
2016-09-27 15:30:00,114.17,114.19,114.03,114.12,34007.0,105.6993,105.7178,105.5697,105.653,34007.0
2016-09-27 15:40:00,114.14,114.24,113.99,114.02,59011.0,105.6715,105.7641,105.5327,105.5604,59011.0
2016-09-27 15:50:00,114.02,114.21,114.01,114.14,97207.0,105.5604,105.7363,105.5512,105.6715,97207.0
2016-09-28 09:30:00,115.11,119.32,114.94,116.42,411166.0,106.5696,110.4672,106.4122,107.7824,411166.0
2016-09-28 09:40:00,116.42,116.96,115.64,115.86,104044.0,107.7824,108.2823,107.0602,107.2639,104044.0
2016-09-28 09:50:00,115.86,116.46,115.79,116.0,33304.0,107.2639,107.8194,107.1991,107.3935,33304.0
2016-09-28 10:00:00,116.01,116.11,115.0,116.04,49157.0,107.4028,107.4954,106.4677,107.4306,49157.0
2016-09-28 10:10:00,115.94,116.29,115.89,115.9,75872.0,107.338,107.662,107.2917,107.301,75872.0
2016-09-28 10:20:00,115.84,116.14,115.44,115.9,62195.0,107.2454,107.5231,106.8751,107.301,62195.0
2016-09-28 10:30:00,115.77,115.97,115.07,115.24,54212.0,107.1806,107.3658,106.5325,106.6899,54212.0
2016-09-28 10:40:00,115.27,115.64,115.06,115.31,16866.0,106.7177,107.0602,106.5233,106.7547,16866.0
2016-09-28 10:50:00,115.27,115.5,115.04,115.2,36481.0,106.7177,106.9306,106.5048,106.6529,36481.0
2016-09-28 11:00:00,115.15,115.18,114.43,114.49,12801.0,106.6066,106.6344,105.94,105.9956,12801.0
2016-09-28 11:10:00,114.4,114.86,114.34,114.85,29658.0,105.9122,106.3381,105.8567,106.3289,29658.0
2016-09-28 11:20:00,114.9,115.11,114.88,115.02,22561.0,106.3751,106.5696,106.3566,106.4862,22561.0
2016-09-28 11:30:00,115.0,115.25,114.92,114.98,16105.0,106.4677,106.6992,106.3937,106.4492,16105.0
2016-09-28 11:40:00,115.03,115.03,114.46,114.88,37016.0,106.4955,106.4955,105.9678,106.3566,37016.0
2016-09-28 11:50:00,114.85,114.97,114.6,114.75,27923.0,106.3289,106.44,106.0974,106.2363,27923.0
2016-09-28 12:00:00,114.73,114.74,114.29,114.45,12027.0,106.2178,106.227,105.8104,105.9585,12027.0
2016-09-28 12:10:00,114.47,114.89,114.47,114.71,14225.0,105.977,106.3659,105.977,106.1992,14225.0
2016-09-28 12:20:00,114.68,114.95,114.68,114.81,12269.0,106.1715,106.4214,106.1715,106.2918,12269.0
2016-09-28 12:30:00,114.82,114.89,114.77,114.89,41645.0,106.3011,106.3659,106.2548,106.3659,41645.0
2016-09-28 12:40:00,114.86,115.16,114.75,115.11,32331.0,106.3381,106.6159,106.2363,106.5696,32331.0
2016-09-28 12:50:00,115.16,115.28,115.11,115.13,10408.0,106.6159,106.727,106.5696,106.5881,10408.0
2016-09-28 13:00:00,115.15,115.19,115.06,115.1,13665.0,106.6066,106.6436,106.5233,106.5603,13665.0
2016-09-28 13:10:00,115.12,115.19,115.06,115.08,10997.0,106.5788,106.6436,106.5233,106.5418,10997.0
2016-09-28 13:20:00,115.08,115.16,114.95,114.98,11131.0,106.5418,106.6159,106.4214,106.4492,11131.0
2016-09-28 13:30:00,115.05,115.24,115.05,115.16,14358.0,106.514,106.6899,106.514,106.6159,14358.0
2016-09-28 13:40:00,115.18,115.32,114.97,114.97,13000.0,106.6344,106.764,106.44,106.44,13000.0
2016-09-28 13:50:00,115.0,115.03,114.68,114.75,52874.0,106.4677,106.4955,106.1715,106.2363,52874.0
2016-09-28 14:00:00,114.79,114.99,114.75,114.78,16939.0,106.2733,106.4585,106.2363,106.264,16939.0
2016-09-28 14:10:00,114.77,115.37,114.77,115.33,13622.0,106.2548,106.8103,106.2548,106.7732,13622.0
2016-09-28 14:20:00,115.28,115.41,115.14,115.2,16085.0,106.727,106.8473,106.5973,106.6529,16085.0
2016-09-28 14:30:00,115.21,115.47,115.03,115.03,19294.0,106.6621,106.9029,106.4955,106.4955,19294.0
2016-09-28 14:40:00,115.05,115.36,114.99,115.36,23527.0,106.514,106.801,106.4585,106.801,23527.0
2016-09-28 14:50:00,115.36,115.53,115.34,115.42,21619.0,106.801,106.9584,106.7825,106.8566,21619.0
2016-09-28 15:00:00,115.45,115.61,115.37,115.6,38568.0,106.8843,107.0325,106.8103,107.0232,38568.0
2016-09-28 15:10:00,115.58,115.6,115.3,115.3,18895.0,107.0047,107.0232,106.7455,106.7455,18895.0
2016-09-28 15:20:00,115.31,115.47,115.21,115.29,24247.0,106.7547,106.9029,106.6621,106.7362,24247.0
2016-09-28 15:30:00,115.29,115.4,115.1,115.4,50596.0,106.7362,106.838,106.5603,106.838,50596.0
2016-09-28 15:40:00,115.4,115.6,115.37,115.58,70012.0,106.838,107.0232,106.8103,107.0047,70012.0
2016-09-28 15:50:00,115.58,115.67,115.52,115.53,128699.0,107.0047,107.088,106.9491,106.9584,128699.0
2016-09-29 09:30:00,113.58,114.0,113.05,113.22,145684.0,105.1531,105.5419,104.6624,104.8198,145684.0
2016-09-29 09:40:00,113.25,113.29,111.95,112.51,131922.0,104.8476,104.8846,103.644,104.1625,131922.0
2016-09-29 09:50:00,112.53,113.13,112.15,113.0,43403.0,104.181,104.7365,103.8292,104.6161,43403.0
2016-09-29 10:00:00,113.0,113.18,112.33,112.67,92346.0,104.6161,104.7828,103.9958,104.3106,92346.0
2016-09-29 10:10:00,112.64,113.26,112.56,113.26,48470.0,104.2828,104.8568,104.2088,104.8568,48470.0
2016-09-29 10:20:00,113.24,113.59,112.91,113.45,62281.0,104.8383,105.1623,104.5328,105.0327,62281.0
2016-09-29 10:30:00,113.45,113.7,113.29,113.61,65892.0,105.0327,105.2642,104.8846,105.1809,65892.0
2016-09-29 10:40:00,113.63,113.74,113.15,113.17,35187.0,105.1994,105.3012,104.755,104.7735,35187.0
2016-09-29 10:50:00,113.18,113.6,113.1,113.39,29565.0,104.7828,105.1716,104.7087,104.9772,29565.0
2016-09-29 11:00:00,113.39,113.54,113.38,113.49,30083.0,104.9772,105.116,104.9679,105.0698,30083.0
2016-09-29 11:10:00,113.5,113.53,113.37,113.48,20182.0,105.079,105.1068,104.9587,105.0605,20182.0
2016-09-29 11:20:00,113.46,113.69,113.44,113.69,40594.0,105.042,105.2549,105.0235,105.2549,40594.0
2016-09-29 11:30:00,113.7,114.69,113.7,114.61,108337.0,105.2642,106.1807,105.2642,106.1067,108337.0
2016-09-29 11:40:00,114.63,115.23,114.62,115.23,32308.0,106.1252,106.6807,106.1159,106.6807,32308.0
2016-09-29 11:50:00,115.24,116.21,115.22,115.83,96307.0,106.6899,107.588,106.6714,107.2361,96307.0
2016-09-29 12:00:00,115.86,115.94,115.36,115.46,42774.0,107.2639,107.338,106.801,106.8936,42774.0
2016-09-29 12:10:00,115.41,115.5,114.91,114.98,60624.0,106.8473,106.9306,106.3844,106.4492,60624.0
2016-09-29 12:20:00,115.03,115.04,114.67,114.88,69844.0,106.4955,106.5048,106.1622,106.3566,69844.0
2016-09-29 12:30:00,114.95,114.96,114.51,114.51,14137.0,106.4214,106.4307,106.0141,106.0141,14137.0
2016-09-29 12:40:00,114.45,114.63,114.11,114.15,15853.0,105.9585,106.1252,105.6438,105.6808,15853.0
2016-09-29 12:50:00,114.16,114.4,113.75,114.24,53707.0,105.69,105.9122,105.3105,105.7641,53707.0
2016-09-29 13:00:00,114.2,114.66,113.95,114.65,19279.0,105.7271,106.153,105.4956,106.1437,19279.0
2016-09-29 13:10:00,114.62,115.09,114.54,114.63,42578.0,106.1159,106.551,106.0419,106.1252,42578.0
2016-09-29 13:20:00,114.64,114.83,114.59,114.67,13624.0,106.1344,106.3103,106.0881,106.1622,13624.0
2016-09-29 13:30:00,114.65,114.74,114.51,114.74,13370.0,106.1437,106.227,106.0141,106.227,13370.0
2016-09-29 13:40:00,114.77,114.88,114.57,114.72,22409.0,106.2548,106.3566,106.0696,106.2085,22409.0
2016-09-29 13:50:00,114.78,114.8,114.41,114.54,22705.0,106.264,106.2826,105.9215,106.0419,22705.0
2016-09-29 14:00:00,114.53,114.96,114.47,114.92,22932.0,106.0326,106.4307,105.977,106.3937,22932.0
2016-09-29 14:10:00,114.93,115.08,114.77,114.9,24063.0,106.4029,106.5418,106.2548,106.3751,24063.0
2016-09-29 14:20:00,114.9,115.51,114.9,115.51,29122.0,106.3751,106.9399,106.3751,106.9399,29122.0
2016-09-29 14:30:00,115.47,115.89,115.4,115.85,33186.0,106.9029,107.2917,106.838,107.2547,33186.0
2016-09-29 14:40:00,115.89,116.15,115.7,115.72,53302.0,107.2917,107.5324,107.1158,107.1343,53302.0
2016-09-29 14:50:00,115.73,115.73,115.42,115.51,28228.0,107.1436,107.1436,106.8566,106.9399,28228.0
2016-09-29 15:00:00,115.5,115.67,115.24,115.64,43214.0,106.9306,107.088,106.6899,107.0602,43214.0
2016-09-29 15:10:00,115.65,115.75,115.39,115.39,58959.0,107.0695,107.1621,106.8288,106.8288,58959.0
2016-09-29 15:20:00,115.38,115.53,115.09,115.41,67947.0,106.8195,106.9584,106.551,106.8473,67947.0
2016-09-29 15:30:00,115.41,115.59,115.29,115.52,75912.0,106.8473,107.014,106.7362,106.9491,75912.0
2016-09-29 15:40:00,115.51,115.56,115.13,115.25,72407.0,106.9399,106.9862,106.5881,106.6992,72407.0
2016-09-29 15:50:00,115.24,115.28,114.86,114.9,133363.0,106.6899,106.727,106.3381,106.3751,133363.0
2016-09-30 09:30:00,115.05,115.45,114.12,114.12,85844.0,106.514,106.8843,105.653,105.653,85844.0
2016-09-30 09:40:00,114.19,114.85,113.97,114.04,44459.0,105.7178,106.3289,105.5141,105.579,44459.0
2016-09-30 09:50:00,114.11,114.45,113.96,114.17,34550.0,105.6438,105.9585,105.5049,105.6993,34550.0
2016-09-30 10:00:00,114.17,114.46,113.68,114.0,34565.0,105.6993,105.9678,105.2457,105.5419,34565.0
2016-09-30 10:10:00,114.05,114.12,113.63,114.06,47037.0,105.5882,105.653,105.1994,105.5975,47037.0
2016-09-30 10:20:00,114.08,114.83,114.08,114.44,22066.0,105.616,106.3103,105.616,105.9493,22066.0
2016-09-30 10:30:00,114.5,114.71,114.39,114.43,39493.0,106.0048,106.1992,105.903,105.94,39493.0
2016-09-30 10:40:00,114.46,114.5,114.07,114.22,26800.0,105.9678,106.0048,105.6067,105.7456,26800.0
2016-09-30 10:50:00,114.23,114.71,114.23,114.71,29477.0,105.7549,106.1992,105.7549,106.1992,29477.0
2016-09-30 11:00:00,114.71,114.78,114.34,114.35,36920.0,106.1992,106.264,105.8567,105.866,36920.0
2016-09-30 11:10:00,114.41,114.9,114.39,114.81,18143.0,105.9215,106.3751,105.903,106.2918,18143.0
2016-09-30 11:20:00,114.8,114.86,114.46,114.46,14180.0,106.2826,106.3381,105.9678,105.9678,14180.0
2016-09-30 11:30:00,114.51,114.95,114.51,114.94,29252.0,106.0141,106.4214,106.0141,106.4122,29252.0
2016-09-30 11:40:00,114.94,115.14,114.86,115.0,16516.0,106.4122,106.5973,106.3381,106.4677,16516.0
2016-09-30 11:50:00,115.05,115.13,114.92,115.07,15747.0,106.514,106.5881,106.3937,106.5325,15747.0
2016-09-30 12:00:00,115.06,115.19,114.81,114.81,10163.0,106.5233,106.6436,106.2918,106.2918,10163.0
2016-09-30 12:10:00,114.87,115.1,114.85,115.09,13972.0,106.3474,106.5603,106.3289,106.551,13972.0
2016-09-30 12:20:00,115.08,115.2,115.03,115.12,8930.0,106.5418,106.6529,106.4955,106.5788,8930.0
2016-09-30 12:30:00,115.15,115.25,115.11,115.25,9177.0,106.6066,106.6992,106.5696,106.6992,9177.0
2016-09-30 12:40:00,115.28,115.36,115.03,115.13,43363.0,106.727,106.801,106.4955,106.5881,43363.0
2016-09-30 12:50:00,115.06,115.17,114.98,115.01,24784.0,106.5233,106.6251,106.4492,106.477,24784.0
2016-09-30 13:00:00,115.04,115.14,115.01,115.08,27532.0,106.5048,106.5973,106.477,106.5418,27532.0
2016-09-30 13:10:00,115.1,115.19,114.87,114.89,6484.0,106.5603,106.6436,106.3474,106.3659,6484.0
2016-09-30 13:20:00,114.85,114.87,114.67,114.67,12870.0,106.3289,106.3474,106.1622,106.1622,12870.0
2016-09-30 13:30:00,114.61,114.65,114.4,114.64,17984.0,106.1067,106.1437,105.9122,106.1344,17984.0
2016-09-30 13:40:00,114.67,114.69,114.39,114.41,18859.0,106.1622,106.1807,105.903,105.9215,18859.0
2016-09-30 13:50:00,114.44,114.48,114.03,114.17,40923.0,105.9493,105.9863,105.5697,105.6993,40923.0
2016-09-30 14:00:00,114.22,114.36,114.22,114.25,19638.0,105.7456,105.8752,105.7456,105.7734,19638.0
2016-09-30 14:10:00,114.29,114.36,114.02,114.12,27868.0,105.8104,105.8752,105.5604,105.653,27868.0
2016-09-30 14:20:00,114.12,114.24,113.99,113.99,32900.0,105.653,105.7641,105.5327,105.5327,32900.0
2016-09-30 14:30:00,113.96,114.46,113.96,114.45,27308.0,105.5049,105.9678,105.5049,105.9585,27308.0
2016-09-30 14:40:00,114.45,114.45,113.98,113.98,14693.0,105.9585,105.9585,105.5234,105.5234,14693.0
2016-09-30 14:50:00,114.01,114.03,113.82,113.82,37403.0,105.5512,105.5697,105.3753,105.3753,37403.0
2016-09-30 15:00:00,113.82,114.07,113.82,113.99,31680.0,105.3753,105.6067,105.3753,105.5327,31680.0
2016-09-30 15:10:00,114.01,114.05,113.89,113.91,36956.0,105.5512,105.5882,105.4401,105.4586,36956.0
2016-09-30 15:20:00,113.92,114.11,113.92,114.0,43358.0,105.4679,105.6438,105.4679,105.5419,43358.0
2016-09-30 15:30:00,114.0,114.21,114.0,114.19,49724.0,105.5419,105.7363,105.5419,105.7178,49724.0
2016-09-30 15:40:00,114.2,114.25,114.0,114.01,60586.0,105.7271,105.7734,105.5419,105.5512,60586.0
2016-09-30 15:50:00,114.01,114.08,113.69,113.73,167250.0,105.5512,105.616,105.2549,105.292,167250.0
2016-10-03 09:30:00,113.32,113.62,112.58,112.89,50894.0,104.9124,105.1901,104.2273,104.5143,50894.0
2016-10-03 09:40:00,112.91,112.98,112.29,112.59,19928.0,104.5328,104.5976,103.9588,104.2365,19928.0
2016-10-03 09:50:00,112.65,112.97,112.49,112.8,13196.0,104.2921,104.5883,104.144,104.431,13196.0
2016-10-03 10:00:00,112.75,113.26,112.61,112.95,48383.0,104.3847,104.8568,104.255,104.5698,48383.0
2016-10-03 10:10:00,112.86,113.1,112.57,112.83,45624.0,104.4865,104.7087,104.218,104.4587,45624.0
2016-10-03 10:20:00,112.82,112.83,112.36,112.38,53662.0,104.4495,104.4587,104.0236,104.0421,53662.0
2016-10-03 10:30:00,112.43,112.5,111.82,111.92,60366.0,104.0884,104.1532,103.5237,103.6162,60366.0
2016-10-03 10:40:00,111.85,111.85,111.2,111.27,76373.0,103.5514,103.5514,102.9497,103.0145,76373.0
2016-10-03 10:50:00,111.4,111.51,111.08,111.25,23178.0,103.1348,103.2367,102.8386,102.996,23178.0
2016-10-03 11:00:00,111.23,111.25,110.65,110.75,31299.0,102.9774,102.996,102.4405,102.533,31299.0
2016-10-03 11:10:00,110.7,111.01,110.54,110.89,29544.0,102.4868,102.7738,102.3386,102.6627,29544.0
2016-10-03 11:20:00,110.91,111.16,110.89,111.03,30140.0,102.6812,102.9126,102.6627,102.7923,30140.0
2016-10-03 11:30:00,111.03,111.24,110.68,110.68,13806.0,102.7923,102.9867,102.4682,102.4682,13806.0
2016-10-03 11:40:00,110.67,110.94,110.37,110.38,22861.0,102.459,102.709,102.1812,102.1905,22861.0
2016-10-03 11:50:00,110.38,110.65,110.23,110.56,16610.0,102.1905,102.4405,102.0516,102.3571,16610.0
2016-10-03 12:00:00,110.6,110.73,110.37,110.43,17601.0,102.3942,102.5145,102.1812,102.2368,17601.0
2016-10-03 12:10:00,110.4,110.56,110.28,110.52,8600.0,102.209,102.3571,102.0979,102.3201,8600.0
2016-10-03 12:20:00,110.53,110.56,110.07,110.18,21106.0,102.3294,102.3571,101.9035,102.0053,21106.0
2016-10-03 12:30:00,110.2,110.21,110.07,110.2,14517.0,102.0239,102.0331,101.9035,102.0239,14517.0
2016-10-03 12:40:00,110.22,110.3,110.09,110.1,17949.0,102.0424,102.1164,101.922,101.9313,17949.0
2016-10-03 12:50:00,110.1,110.25,109.98,110.25,30880.0,101.9313,102.0701,101.8202,102.0701,30880.0
2016-10-03 13:00:00,110.3,110.43,110.05,110.15,30975.0,102.1164,102.2368,101.885,101.9776,30975.0
2016-10-03 13:10:00,110.14,110.15,109.82,109.97,27239.0,101.9683,101.9776,101.672,101.8109,27239.0
2016-10-03 13:20:00,109.96,110.22,109.96,110.14,11616.0,101.8017,102.0424,101.8017,101.9683,11616.0
2016-10-03 13:30:00,110.09,110.18,110.0,110.03,16128.0,101.922,102.0053,101.8387,101.8665,16128.0
2016-10-03 13:40:00,110.07,110.09,109.8,110.0,24473.0,101.9035,101.922,101.6535,101.8387,24473.0
2016-10-03 13:50:00,109.97,110.06,109.78,109.91,10868.0,101.8109,101.8942,101.635,101.7554,10868.0
2016-10-03 14:00:00,109.96,110.12,109.91,109.97,24650.0,101.8017,101.9498,101.7554,101.8109,24650.0
2016-10-03 14:10:00,110.0,110.05,109.82,109.85,14269.0,101.8387,101.885,101.672,101.6998,14269.0
2016-10-03 14:20:00,109.81,109.93,109.71,109.82,16390.0,101.6628,101.7739,101.5702,101.672,16390.0
2016-10-03 14:30:00,109.83,110.04,109.83,109.97,26557.0,101.6813,101.8757,101.6813,101.8109,26557.0
2016-10-03 14:40:00,109.98,110.04,109.83,109.97,13353.0,101.8202,101.8757,101.6813,101.8109,13353.0
2016-10-03 14:50:00,109.94,110.09,109.88,109.97,25877.0,101.7831,101.922,101.7276,101.8109,25877.0
2016-10-03 15:00:00,110.04,110.06,109.96,109.98,19059.0,101.8757,101.8942,101.8017,101.8202,19059.0
2016-10-03 15:10:00,109.98,110.31,109.98,110.28,19297.0,101.8202,102.1257,101.8202,102.0979,19297.0
2016-10-03 15:20:00,110.3,110.36,110.18,110.25,24783.0,102.1164,102.172,102.0053,102.0701,24783.0
2016-10-03 15:30:00,110.25,110.69,110.23,110.62,53694.0,102.0701,102.4775,102.0516,102.4127,53694.0
2016-10-03 15:40:00,110.63,110.89,110.49,110.62,57747.0,102.422,102.6627,102.2923,102.4127,57747.0
2016-10-03 15:50:00,110.64,110.78,110.53,110.68,134877.0,102.4312,102.5608,102.3294,102.4682,134877.0
2016-10-04 09:30:00,110.84,111.1,110.06,110.91,22571.0,102.6164,102.8571,101.8942,102.6812,22571.0
2016-10-04 09:40:00,110.94,111.03,110.62,111.0,25709.0,102.709,102.7923,102.4127,102.7645,25709.0
2016-10-04 09:50:00,110.98,111.11,110.61,110.71,18819.0,102.746,102.8663,102.4034,102.496,18819.0
2016-10-04 10:00:00,110.72,110.78,110.41,110.5,41270.0,102.5053,102.5608,102.2183,102.3016,41270.0
2016-10-04 10:10:00,110.42,110.67,109.95,110.09,45622.0,102.2275,102.459,101.7924,101.922,45622.0
2016-10-04 10:20:00,110.15,110.39,109.87,109.9,23729.0,101.9776,102.1998,101.7183,101.7461,23729.0
2016-10-04 10:30:00,109.91,110.35,109.91,110.27,38097.0,101.7554,102.1627,101.7554,102.0887,38097.0
2016-10-04 10:40:00,110.28,110.43,110.03,110.07,27600.0,102.0979,102.2368,101.8665,101.9035,27600.0
2016-10-04 10:50:00,110.03,110.03,109.58,109.65,55701.0,101.8665,101.8665,101.4499,101.5147,55701.0
2016-10-04 11:00:00,109.64,109.81,109.35,109.57,75035.0,101.5054,101.6628,101.2369,101.4406,75035.0
2016-10-04 11:10:00,109.57,109.76,109.43,109.48,33900.0,101.4406,101.6165,101.311,101.3573,33900.0
2016-10-04 11:20:00,109.5,109.98,109.35,109.81,24100.0,101.3758,101.8202,101.2369,101.6628,24100.0
2016-10-04 11:30:00,109.85,110.11,109.85,109.86,16622.0,101.6998,101.9405,101.6998,101.7091,16622.0
2016-10-04 11:40:00,109.9,110.18,109.82,110.08,14000.0,101.7461,102.0053,101.672,101.9128,14000.0
2016-10-04 11:50:00,109.98,110.2,109.74,110.05,11635.0,101.8202,102.0239,101.598,101.885,11635.0
2016-10-04 12:00:00,110.14,110.14,109.88,110.1,8607.0,101.9683,101.9683,101.7276,101.9313,8607.0
2016-10-04 12:10:00,110.07,110.08,109.84,109.88,31184.0,101.9035,101.9128,101.6906,101.7276,31184.0
2016-10-04 12:20:00,109.88,110.0,109.79,109.96,53073.0,101.7276,101.8387,101.6443,101.8017,53073.0
2016-10-04 12:30:00,109.98,110.36,109.91,110.26,19030.0,101.8202,102.172,101.7554,102.0794,19030.0
2016-10-04 12:40:00,110.25,110.37,110.06,110.16,11885.0,102.0701,102.1812,101.8942,101.9868,11885.0
2016-10-04 12:50:00,110.16,110.34,110.04,110.28,14272.0,101.9868,102.1535,101.8757,102.0979,14272.0
2016-10-04 13:00:00,110.23,110.37,110.19,110.22,8519.0,102.0516,102.1812,102.0146,102.0424,8519.0
2016-10-04 13:10:00,110.21,110.35,110.2,110.3,7900.0,102.0331,102.1627,102.0239,102.1164,7900.0
2016-10-04 13:20:00,110.27,110.27,109.91,110.15,11653.0,102.0887,102.0887,101.7554,101.9776,11653.0
2016-10-04 13:30:00,110.11,110.3,110.03,110.14,19791.0,101.9405,102.1164,101.8665,101.9683,19791.0
2016-10-04 13:40:00,110.12,110.37,110.05,110.33,15977.0,101.9498,102.1812,101.885,102.1442,15977.0
2016-10-04 13:50:00,110.31,110.34,110.12,110.23,6300.0,102.1257,102.1535,101.9498,102.0516,6300.0
2016-10-04 14:00:00,110.2,110.49,110.19,110.36,15279.0,102.0239,102.2923,102.0146,102.172,15279.0
2016-10-04 14:10:00,110.34,110.42,110.27,110.32,15626.0,102.1535,102.2275,102.0887,102.135,15626.0
2016-10-04 14:20:00,110.36,110.43,110.14,110.43,19131.0,102.172,102.2368,101.9683,102.2368,19131.0
2016-10-04 14:30:00,110.41,110.74,110.39,110.5,23509.0,102.2183,102.5238,102.1998,102.3016,23509.0
2016-10-04 14:40:00,110.46,110.51,110.24,110.24,8407.0,102.2646,102.3109,102.0609,102.0609,8407.0
2016-10-04 14:50:00,110.23,110.44,110.16,110.19,12594.0,102.0516,102.246,101.9868,102.0146,12594.0
2016-10-04 15:00:00,110.15,110.4,110.13,110.32,35671.0,101.9776,102.209,101.959,102.135,35671.0
2016-10-04 15:10:00,110.34,110.51,110.29,110.51,22771.0,102.1535,102.3109,102.1072,102.3109,22771.0
2016-10-04 15:20:00,110.51,111.02,110.51,111.02,42866.0,102.3109,102.783,102.3109,102.783,42866.0
2016-10-04 15:30:00,111.0,111.09,110.95,111.09,56917.0,102.7645,102.8478,102.7182,102.8478,56917.0
2016-10-04 15:40:00,111.11,111.11,110.94,111.01,79240.0,102.8663,102.8663,102.709,102.7738,79240.0
2016-10-04 15:50:00,111.01,111.02,110.71,110.85,91633.0,102.7738,102.783,102.496,102.6256,91633.0
2016-10-05 09:30:00,111.57,111.94,111.32,111.7,21748.0,103.2922,103.6348,103.0608,103.4126,21748.0
2016-10-05 09:40:00,111.62,111.72,111.23,111.54,8094.0,103.3385,103.4311,102.9774,103.2644,8094.0
2016-10-05 09:50:00,111.4,111.56,111.16,111.23,59538.0,103.1348,103.283,102.9126,102.9774,59538.0
2016-10-05 10:00:00,111.25,111.35,110.95,110.97,17078.0,102.996,103.0885,102.7182,102.7367,17078.0
2016-10-05 10:10:00,110.93,110.97,110.51,110.52,11355.0,102.6997,102.7367,102.3109,102.3201,11355.0
2016-10-05 10:20:00,110.67,111.08,110.55,111.08,10195.0,102.459,102.8386,102.3479,102.8386,10195.0
2016-10-05 10:30:00,111.03,111.05,110.73,110.79,26201.0,102.7923,102.8108,102.5145,102.5701,26201.0
2016-10-05 10:40:00,110.74,110.76,110.43,110.45,9235.0,102.5238,102.5423,102.2368,102.2553,9235.0
2016-10-05 10:50:00,110.46,110.59,110.43,110.58,12199.0,102.2646,102.3849,102.2368,102.3757,12199.0
2016-10-05 11:00:00,110.57,110.63,110.25,110.29,28269.0,102.3664,102.422,102.0701,102.1072,28269.0
2016-10-05 11:10:00,110.31,110.39,110.2,110.21,72883.0,102.1257,102.1998,102.0239,102.0331,72883.0
2016-10-05 11:20:00,110.21,110.21,109.65,109.72,37345.0,102.0331,102.0331,101.5147,101.5795,37345.0
2016-10-05 11:30:00,109.78,110.11,109.65,109.68,19988.0,101.635,101.9405,101.5147,101.5424,19988.0
2016-10-05 11:40:00,109.76,109.98,109.63,109.78,68773.0,101.6165,101.8202,101.4961,101.635,68773.0
2016-10-05 11:50:00,109.81,110.0,109.8,109.88,10646.0,101.6628,101.8387,101.6535,101.7276,10646.0
2016-10-05 12:00:00,109.83,110.13,109.82,110.06,14895.0,101.6813,101.959,101.672,101.8942,14895.0
2016-10-05 12:10:00,110.08,110.19,110.0,110.0,43859.0,101.9128,102.0146,101.8387,101.8387,43859.0
2016-10-05 12:20:00,110.0,110.04,109.94,109.95,11183.0,101.8387,101.8757,101.7831,101.7924,11183.0
2016-10-05 12:30:00,109.96,110.2,109.93,110.16,20885.0,101.8017,102.0239,101.7739,101.9868,20885.0
2016-10-05 12:40:00,110.14,110.16,109.96,110.0,17678.0,101.9683,101.9868,101.8017,101.8387,17678.0
2016-10-05 12:50:00,110.01,110.05,109.83,110.05,17107.0,101.848,101.885,101.6813,101.885,17107.0
2016-10-05 13:00:00,110.02,110.15,109.92,110.0,23784.0,101.8572,101.9776,101.7646,101.8387,23784.0
2016-10-05 13:10:00,110.03,110.05,109.91,109.98,3787.0,101.8665,101.885,101.7554,101.8202,3787.0
2016-10-05 13:20:00,109.98,110.02,109.95,109.96,3299.0,101.8202,101.8572,101.7924,101.8017,3299.0
2016-10-05 13:30:00,110.0,110.01,109.9,109.95,5521.0,101.8387,101.848,101.7461,101.7924,5521.0
2016-10-05 13:40:00,110.0,110.0,109.73,109.79,14069.0,101.8387,101.8387,101.5887,101.6443,14069.0
2016-10-05 13:50:00,109.78,109.88,109.72,109.79,9219.0,101.635,101.7276,101.5795,101.6443,9219.0
2016-10-05 14:00:00,109.79,109.8,109.67,109.68,9042.0,101.6443,101.6535,101.5332,101.5424,9042.0
2016-10-05 14:10:00,109.68,109.76,109.59,109.67,21418.0,101.5424,101.6165,101.4591,101.5332,21418.0
2016-10-05 14:20:00,109.65,109.66,109.22,109.22,23784.0,101.5147,101.5239,101.1166,101.1166,23784.0
2016-10-05 14:30:00,109.24,109.3,109.13,109.21,24352.0,101.1351,101.1906,101.0332,101.1073,24352.0
2016-10-05 14:40:00,109.2,109.28,109.11,109.17,51658.0,101.098,101.1721,101.0147,101.0703,51658.0
2016-10-05 14:50:00,109.15,109.19,109.04,109.1,21086.0,101.0518,101.0888,100.9499,101.0055,21086.0
2016-10-05 15:00:00,109.1,109.29,109.04,109.12,28963.0,101.0055,101.1814,100.9499,101.024,28963.0
2016-10-05 15:10:00,109.09,109.16,108.93,108.97,26737.0,100.9962,101.061,100.8481,100.8851,26737.0
2016-10-05 15:20:00,108.96,108.99,108.9,108.94,29117.0,100.8759,100.9036,100.8203,100.8573,29117.0
2016-10-05 15:30:00,108.93,109.06,108.9,109.02,43955.0,100.8481,100.9684,100.8203,100.9314,43955.0
2016-10-05 15:40:00,109.02,109.28,109.02,109.25,62927.0,100.9314,101.1721,100.9314,101.1443,62927.0
2016-10-05 15:50:00,109.25,109.35,109.2,109.35,210773.0,101.1443,101.2369,101.098,101.2369,210773.0
2016-10-06 09:30:00,109.31,109.89,108.96,109.6,18610.0,101.1999,101.7369,100.8759,101.4684,18610.0
2016-10-06 09:40:00,109.71,109.81,109.46,109.75,18885.0,101.5702,101.6628,101.3388,101.6072,18885.0
2016-10-06 09:50:00,109.64,109.97,109.57,109.71,38152.0,101.5054,101.8109,101.4406,101.5702,38152.0
2016-10-06 10:00:00,109.77,109.96,109.58,109.61,50128.0,101.6258,101.8017,101.4499,101.4776,50128.0
2016-10-06 10:10:00,109.58,109.58,109.18,109.31,29603.0,101.4499,101.4499,101.0795,101.1999,29603.0
2016-10-06 10:20:00,109.31,109.72,109.18,109.52,28306.0,101.1999,101.5795,101.0795,101.3943,28306.0
2016-10-06 10:30:00,109.48,109.5,109.05,109.06,57029.0,101.3573,101.3758,100.9592,100.9684,57029.0
2016-10-06 10:40:00,109.12,109.4,109.08,109.08,35952.0,101.024,101.2832,100.987,100.987,35952.0
2016-10-06 10:50:00,109.08,109.5,109.07,109.31,17091.0,100.987,101.3758,100.9777,101.1999,17091.0
2016-10-06 11:00:00,109.22,109.34,109.05,109.08,50791.0,101.1166,101.2277,100.9592,100.987,50791.0
2016-10-06 11:10:00,109.06,109.4,109.06,109.32,18546.0,100.9684,101.2832,100.9684,101.2091,18546.0
2016-10-06 11:20:00,109.32,109.53,109.19,109.53,27399.0,101.2091,101.4036,101.0888,101.4036,27399.0
2016-10-06 11:30:00,109.56,109.65,109.43,109.48,23067.0,101.4313,101.5147,101.311,101.3573,23067.0
2016-10-06 11:40:00,109.5,109.76,109.43,109.66,32140.0,101.3758,101.6165,101.311,101.5239,32140.0
2016-10-06 11:50:00,109.72,110.21,109.72,110.07,15325.0,101.5795,102.0331,101.5795,101.9035,15325.0
2016-10-06 12:00:00,110.06,110.06,109.89,109.95,43970.0,101.8942,101.8942,101.7369,101.7924,43970.0
2016-10-06 12:10:00,109.95,110.05,109.91,109.97,14501.0,101.7924,101.885,101.7554,101.8109,14501.0
2016-10-06 12:20:00,110.02,110.16,109.94,110.15,13549.0,101.8572,101.9868,101.7831,101.9776,13549.0
2016-10-06 12:30:00,110.11,110.18,109.98,109.98,27920.0,101.9405,102.0053,101.8202,101.8202,27920.0
2016-10-06 12:40:00,109.98,110.18,109.98,110.17,13131.0,101.8202,102.0053,101.8202,101.9961,13131.0
2016-10-06 12:50:00,110.17,110.45,110.17,110.29,8338.0,101.9961,102.2553,101.9961,102.1072,8338.0
2016-10-06 13:00:00,110.3,110.34,110.23,110.25,14802.0,102.1164,102.1535,102.0516,102.0701,14802.0
2016-10-06 13:10:00,110.28,110.29,110.08,110.08,12751.0,102.0979,102.1072,101.9128,101.9128,12751.0
2016-10-06 13:20:00,110.08,110.26,110.06,110.23,12284.0,101.9128,102.0794,101.8942,102.0516,12284.0
2016-10-06 13:30:00,110.24,110.43,110.22,110.37,18717.0,102.0609,102.2368,102.0424,102.1812,18717.0
2016-10-06 13:40:00,110.38,110.53,110.38,110.42,18067.0,102.1905,102.3294,102.1905,102.2275,18067.0
2016-10-06 13:50:00,110.4,110.56,110.3,110.55,17339.0,102.209,102.3571,102.1164,102.3479,17339.0
2016-10-06 14:00:00,110.54,110.64,110.54,110.58,17174.0,102.3386,102.4312,102.3386,102.3757,17174.0
2016-10-06 14:10:00,110.58,110.8,110.56,110.77,15778.0,102.3757,102.5793,102.3571,102.5516,15778.0
2016-10-06 14:20:00,110.78,110.95,110.76,110.83,23605.0,102.5608,102.7182,102.5423,102.6071,23605.0
2016-10-06 14:30:00,110.8,111.24,110.79,111.24,27141.0,102.5793,102.9867,102.5701,102.9867,27141.0
2016-10-06 14:40:00,111.22,111.22,110.98,111.07,23294.0,102.9682,102.9682,102.746,102.8293,23294.0
2016-10-06 14:50:00,111.06,111.09,111.01,111.05,14383.0,102.82,102.8478,102.7738,102.8108,14383.0
2016-10-06 15:00:00,111.05,111.53,111.04,111.48,67193.0,102.8108,103.2552,102.8015,103.2089,67193.0
2016-10-06 15:10:00,111.52,111.53,111.28,111.47,25030.0,103.2459,103.2552,103.0237,103.1996,25030.0
2016-10-06 15:20:00,111.48,111.52,111.38,111.46,37145.0,103.2089,103.2459,103.1163,103.1904,37145.0
2016-10-06 15:30:00,111.45,111.6,111.38,111.59,51308.0,103.1811,103.32,103.1163,103.3107,51308.0
2016-10-06 15:40:00,111.58,111.58,111.36,111.37,55380.0,103.3015,103.3015,103.0978,103.107,55380.0
2016-10-06 15:50:00,111.36,111.48,111.22,111.28,134277.0,103.0978,103.2089,102.9682,103.0237,134277.0
2016-10-07 09:30:00,111.01,111.23,110.21,110.49,30198.0,102.7738,102.9774,102.0331,102.2923,30198.0
2016-10-07 09:40:00,110.46,110.54,110.04,110.06,15243.0,102.2646,102.3386,101.8757,101.8942,15243.0
2016-10-07 09:50:00,110.05,110.58,110.05,110.5,6923.0,101.885,102.3757,101.885,102.3016,6923.0
2016-10-07 10:00:00,110.49,110.49,110.11,110.11,21651.0,102.2923,102.2923,101.9405,101.9405,21651.0
2016-10-07 10:10:00,110.14,110.17,109.62,109.8,7035.0,101.9683,101.9961,101.4869,101.6535,7035.0
2016-10-07 10:20:00,109.77,109.77,109.48,109.48,30516.0,101.6258,101.6258,101.3573,101.3573,30516.0
2016-10-07 10:30:00,109.42,109.48,109.2,109.38,13837.0,101.3017,101.3573,101.098,101.2647,13837.0
2016-10-07 10:40:00,109.42,109.54,109.2,109.22,20408.0,101.3017,101.4128,101.098,101.1166,20408.0
2016-10-07 10:50:00,109.25,109.27,108.99,109.05,10899.0,101.1443,101.1629,100.9036,100.9592,10899.0
2016-10-07 11:00:00,109.04,109.14,109.0,109.04,6232.0,100.9499,101.0425,100.9129,100.9499,6232.0
2016-10-07 11:10:00,109.0,109.24,108.88,108.92,37904.0,100.9129,101.1351,100.8018,100.8388,37904.0
2016-10-07 11:20:00,108.91,108.95,108.86,108.93,18892.0,100.8296,100.8666,100.7833,100.8481,18892.0
2016-10-07 11:30:00,108.92,109.04,108.74,108.74,23440.0,100.8388,100.9499,100.6722,100.6722,23440.0
2016-10-07 11:40:00,108.73,108.78,108.44,108.5,40897.0,100.6629,100.7092,100.3944,100.45,40897.0
2016-10-07 11:50:00,108.44,108.54,108.39,108.49,30657.0,100.3944,100.487,100.3481,100.4407,30657.0
2016-10-07 12:00:00,108.47,108.63,108.33,108.42,20619.0,100.4222,100.5703,100.2926,100.3759,20619.0
2016-10-07 12:10:00,108.46,108.46,108.15,108.21,36580.0,100.413,100.413,100.126,100.1815,36580.0
2016-10-07 12:20:00,108.18,108.19,108.04,108.11,32951.0,100.1537,100.163,100.0241,100.0889,32951.0
2016-10-07 12:30:00,108.09,108.15,107.92,107.98,25633.0,100.0704,100.126,99.913,99.9686,25633.0
2016-10-07 12:40:00,108.0,108.03,107.91,108.02,17755.0,99.9871,100.0149,99.9038,100.0056,17755.0
2016-10-07 12:50:00,108.01,108.06,107.87,107.96,30079.0,99.9963,100.0426,99.8667,99.95,30079.0
2016-10-07 13:00:00,107.97,108.05,107.66,107.66,322174.0,99.9593,100.0334,99.6723,99.6723,322174.0
2016-10-07 13:10:00,107.68,107.78,107.46,107.49,47289.0,99.6908,99.7834,99.4871,99.5149,47289.0
2016-10-07 13:20:00,107.5,107.63,107.47,107.59,22310.0,99.5242,99.6445,99.4964,99.6075,22310.0
2016-10-07 13:30:00,107.6,107.86,107.54,107.75,34031.0,99.6168,99.8575,99.5612,99.7556,34031.0
2016-10-07 13:40:00,107.73,107.83,107.31,107.33,58048.0,99.7371,99.8297,99.3483,99.3668,58048.0
2016-10-07 13:50:00,107.29,107.36,107.21,107.32,32377.0,99.3298,99.3946,99.2557,99.3575,32377.0
2016-10-07 14:00:00,107.33,107.4,106.92,107.01,71089.0,99.3668,99.4316,98.9872,99.0705,71089.0
2016-10-07 14:10:00,107.01,107.08,106.78,106.8,55543.0,99.0705,99.1353,98.8576,98.8761,55543.0
2016-10-07 14:20:00,106.81,106.86,106.55,106.84,94788.0,98.8854,98.9317,98.6447,98.9131,94788.0
2016-10-07 14:30:00,106.82,107.34,106.81,107.22,98125.0,98.8946,99.376,98.8854,99.265,98125.0
2016-10-07 14:40:00,107.25,107.49,107.15,107.38,52601.0,99.2927,99.5149,99.2001,99.4131,52601.0
2016-10-07 14:50:00,107.35,107.36,106.85,106.88,48955.0,99.3853,99.3946,98.9224,98.9502,48955.0
2016-10-07 15:00:00,106.86,106.92,106.55,106.57,167284.0,98.9317,98.9872,98.6447,98.6632,167284.0
2016-10-07 15:10:00,106.57,106.59,106.13,106.36,255130.0,98.6632,98.6817,98.2558,98.4688,255130.0
2016-10-07 15:20:00,106.36,106.52,106.19,106.37,95365.0,98.4688,98.6169,98.3114,98.478,95365.0
2016-10-07 15:30:00,106.38,106.57,106.36,106.43,76173.0,98.4873,98.6632,98.4688,98.5336,76173.0
2016-10-07 15:40:00,106.43,106.62,106.42,106.51,118613.0,98.5336,98.7095,98.5243,98.6076,118613.0
2016-10-07 15:50:00,106.52,106.67,106.41,106.52,262521.0,98.6169,98.7558,98.515,98.6169,262521.0
2016-10-10 09:30:00,107.72,108.76,107.39,108.0,62338.0,99.7279,100.6907,99.4223,99.9871,62338.0
2016-10-10 09:40:00,108.19,108.34,107.8,108.01,16554.0,100.163,100.3019,99.8019,99.9963,16554.0
2016-10-10 09:50:00,108.07,108.07,107.81,107.82,34223.0,100.0519,100.0519,99.8112,99.8204,34223.0
2016-10-10 10:00:00,107.86,107.96,107.7,107.73,44149.0,99.8575,99.95,99.7093,99.7371,44149.0
2016-10-10 10:10:00,107.72,107.77,107.28,107.28,36167.0,99.7279,99.7741,99.3205,99.3205,36167.0
2016-10-10 10:20:00,107.27,107.6,107.26,107.28,36142.0,99.3112,99.6168,99.302,99.3205,36142.0
2016-10-10 10:30:00,107.29,107.41,107.22,107.32,18862.0,99.3298,99.4409,99.265,99.3575,18862.0
2016-10-10 10:40:00,107.29,107.59,107.26,107.59,12820.0,99.3298,99.6075,99.302,99.6075,12820.0
2016-10-10 10:50:00,107.63,107.9,107.63,107.89,14314.0,99.6445,99.8945,99.6445,99.8852,14314.0
2016-10-10 11:00:00,107.88,108.1,107.86,108.1,25140.0,99.876,100.0797,99.8575,100.0797,25140.0
2016-10-10 11:10:00,108.11,108.15,107.96,108.08,16039.0,100.0889,100.126,99.95,100.0611,16039.0
2016-10-10 11:20:00,108.07,108.22,108.01,108.16,17167.0,100.0519,100.1908,99.9963,100.1352,17167.0
2016-10-10 11:30:00,108.19,108.19,107.74,107.82,16610.0,100.163,100.163,99.7464,99.8204,16610.0
2016-10-10 11:40:00,107.87,108.02,107.85,108.0,19098.0,99.8667,100.0056,99.8482,99.9871,19098.0
2016-10-10 11:50:00,108.0,108.04,107.87,107.89,10873.0,99.9871,100.0241,99.8667,99.8852,10873.0
2016-10-10 12:00:00,107.88,107.94,107.75,107.75,8740.0,99.876,99.9315,99.7556,99.7556,8740.0
2016-10-10 12:10:00,107.79,107.79,107.28,107.31,37916.0,99.7927,99.7927,99.3205,99.3483,37916.0
2016-10-10 12:20:00,107.31,107.46,107.22,107.39,76098.0,99.3483,99.4871,99.265,99.4223,76098.0
2016-10-10 12:30:00,107.4,107.5,107.35,107.38,10940.0,99.4316,99.5242,99.3853,99.4131,10940.0
2016-10-10 12:40:00,107.38,107.39,107.26,107.28,14056.0,99.4131,99.4223,99.302,99.3205,14056.0
2016-10-10 12:50:00,107.24,107.26,107.1,107.16,10969.0,99.2835,99.302,99.1539,99.2094,10969.0
2016-10-10 13:00:00,107.16,107.37,107.13,107.29,9612.0,99.2094,99.4038,99.1816,99.3298,9612.0
2016-10-10 13:10:00,107.37,107.4,107.26,107.26,31890.0,99.4038,99.4316,99.302,99.302,31890.0
2016-10-10 13:20:00,107.26,107.38,107.24,107.25,19054.0,99.302,99.4131,99.2835,99.2927,19054.0
2016-10-10 13:30:00,107.26,107.34,107.25,107.33,7906.0,99.302,99.376,99.2927,99.3668,7906.0
2016-10-10 13:40:00,107.32,107.38,107.25,107.28,10194.0,99.3575,99.4131,99.2927,99.3205,10194.0
2016-10-10 13:50:00,107.29,107.29,107.22,107.24,13767.0,99.3298,99.3298,99.265,99.2835,13767.0
2016-10-10 14:00:00,107.22,107.29,107.15,107.16,21739.0,99.265,99.3298,99.2001,99.2094,21739.0
2016-10-10 14:10:00,107.16,107.36,107.15,107.36,12710.0,99.2094,99.3946,99.2001,99.3946,12710.0
2016-10-10 14:20:00,107.33,107.35,107.25,107.25,20995.0,99.3668,99.3853,99.2927,99.2927,20995.0
2016-10-10 14:30:00,107.27,107.37,107.18,107.32,15461.0,99.3112,99.4038,99.2279,99.3575,15461.0
2016-10-10 14:40:00,107.31,107.37,107.2,107.2,26867.0,99.3483,99.4038,99.2464,99.2464,26867.0
2016-10-10 14:50:00,107.2,107.26,107.16,107.19,35383.0,99.2464,99.302,99.2094,99.2372,35383.0
2016-10-10 15:00:00,107.21,107.35,107.21,107.28,35774.0,99.2557,99.3853,99.2557,99.3205,35774.0
2016-10-10 15:10:00,107.28,107.34,107.26,107.29,15038.0,99.3205,99.376,99.302,99.3298,15038.0
2016-10-10 15:20:00,107.3,107.35,107.29,107.31,26875.0,99.339,99.3853,99.3298,99.3483,26875.0
2016-10-10 15:30:00,107.31,107.31,107.11,107.19,31418.0,99.3483,99.3483,99.1631,99.2372,31418.0
2016-10-10 15:40:00,107.19,107.3,107.18,107.23,36788.0,99.2372,99.339,99.2279,99.2742,36788.0
2016-10-10 15:50:00,107.22,107.32,107.18,107.24,70666.0,99.265,99.3575,99.2279,99.2835,70666.0
2016-10-11 09:30:00,106.98,107.15,106.45,107.1,27081.0,99.0428,99.2001,98.5521,99.1539,27081.0
2016-10-11 09:40:00,106.93,107.56,106.88,107.41,22202.0,98.9965,99.5797,98.9502,99.4409,22202.0
2016-10-11 09:50:00,107.33,107.39,107.09,107.09,21530.0,99.3668,99.4223,99.1446,99.1446,21530.0
2016-10-11 10:00:00,107.09,107.33,106.79,106.9,40700.0,99.1446,99.3668,98.8669,98.9687,40700.0
2016-10-11 10:10:00,106.84,106.97,106.65,106.71,19054.0,98.9131,99.0335,98.7372,98.7928,19054.0
2016-10-11 10:20:00,106.86,107.05,106.68,106.7,35779.0,98.9317,99.1076,98.765,98.7835,35779.0
2016-10-11 10:30:00,106.78,106.92,106.77,106.84,20759.0,98.8576,98.9872,98.8483,98.9131,20759.0
2016-10-11 10:40:00,106.86,106.87,106.73,106.75,19383.0,98.9317,98.9409,98.8113,98.8298,19383.0
2016-10-11 10:50:00,106.74,106.74,106.35,106.35,41643.0,98.8206,98.8206,98.4595,98.4595,41643.0
2016-10-11 11:00:00,106.33,106.33,106.1,106.17,16507.0,98.441,98.441,98.228,98.2929,16507.0
2016-10-11 11:10:00,106.17,106.36,106.13,106.31,13035.0,98.2929,98.4688,98.2558,98.4225,13035.0
2016-10-11 11:20:00,106.31,106.38,106.02,106.02,14808.0,98.4225,98.4873,98.154,98.154,14808.0
2016-10-11 11:30:00,106.07,106.26,106.03,106.23,40401.0,98.2003,98.3762,98.1632,98.3484,40401.0
2016-10-11 11:40:00,106.22,106.55,106.17,106.54,16199.0,98.3391,98.6447,98.2929,98.6354,16199.0
2016-10-11 11:50:00,106.51,106.71,106.43,106.5,37380.0,98.6076,98.7928,98.5336,98.5984,37380.0
2016-10-11 12:00:00,106.5,106.88,106.5,106.85,24141.0,98.5984,98.9502,98.5984,98.9224,24141.0
2016-10-11 12:10:00,106.88,107.01,106.82,106.95,15491.0,98.9502,99.0705,98.8946,99.015,15491.0
2016-10-11 12:20:00,107.0,107.03,106.85,106.93,18651.0,99.0613,99.089,98.9224,98.9965,18651.0
2016-10-11 12:30:00,106.89,107.05,106.79,107.05,10865.0,98.9594,99.1076,98.8669,99.1076,10865.0
2016-10-11 12:40:00,107.04,107.25,107.04,107.21,10183.0,99.0983,99.2927,99.0983,99.2557,10183.0
2016-10-11 12:50:00,107.2,107.21,107.08,107.12,11236.0,99.2464,99.2557,99.1353,99.1724,11236.0
2016-10-11 13:00:00,107.11,107.11,106.87,106.91,8215.0,99.1631,99.1631,98.9409,98.978,8215.0
2016-10-11 13:10:00,106.91,106.91,106.61,106.7,8132.0,98.978,98.978,98.7002,98.7835,8132.0
2016-10-11 13:20:00,106.69,106.9,106.69,106.83,5481.0,98.7743,98.9687,98.7743,98.9039,5481.0
2016-10-11 13:30:00,106.87,106.95,106.77,106.78,9282.0,98.9409,99.015,98.8483,98.8576,9282.0
2016-10-11 13:40:00,106.78,106.87,106.72,106.77,7736.0,98.8576,98.9409,98.802,98.8483,7736.0
2016-10-11 13:50:00,106.77,106.83,106.74,106.74,10808.0,98.8483,98.9039,98.8206,98.8206,10808.0
2016-10-11 14:00:00,106.74,106.74,106.57,106.64,11321.0,98.8206,98.8206,98.6632,98.728,11321.0
2016-10-11 14:10:00,106.65,106.79,106.6,106.6,18096.0,98.7372,98.8669,98.691,98.691,18096.0
2016-10-11 14:20:00,106.6,106.6,106.43,106.5,14946.0,98.691,98.691,98.5336,98.5984,14946.0
2016-10-11 14:30:00,106.53,106.55,106.35,106.35,18157.0,98.6261,98.6447,98.4595,98.4595,18157.0
2016-10-11 14:40:00,106.35,106.63,106.32,106.47,19279.0,98.4595,98.7187,98.4317,98.5706,19279.0
2016-10-11 14:50:00,106.44,106.65,106.44,106.64,18508.0,98.5428,98.7372,98.5428,98.728,18508.0
2016-10-11 15:00:00,106.58,106.71,106.54,106.61,11049.0,98.6724,98.7928,98.6354,98.7002,11049.0
2016-10-11 15:10:00,106.58,106.67,106.54,106.67,15678.0,98.6724,98.7558,98.6354,98.7558,15678.0
2016-10-11 15:20:00,106.64,106.82,106.64,106.65,25214.0,98.728,98.8946,98.728,98.7372,25214.0
2016-10-11 15:30:00,106.64,106.66,106.53,106.62,23985.0,98.728,98.7465,98.6261,98.7095,23985.0
2016-10-11 15:40:00,106.61,106.66,106.53,106.62,52755.0,98.7002,98.7465,98.6261,98.7095,52755.0
2016-10-11 15:50:00,106.62,106.75,106.59,106.71,74522.0,98.7095,98.8298,98.6817,98.7928,74522.0
2016-10-12 09:30:00,106.72,106.93,106.14,106.2,14997.0,98.802,98.9965,98.2651,98.3206,14997.0
2016-10-12 09:40:00,106.11,106.27,106.0,106.03,9688.0,98.2373,98.3854,98.1355,98.1632,9688.0
2016-10-12 09:50:00,106.03,106.41,106.0,106.3,8795.0,98.1632,98.515,98.1355,98.4132,8795.0
2016-10-12 10:00:00,106.29,106.42,106.15,106.21,10463.0,98.404,98.5243,98.2743,98.3299,10463.0
2016-10-12 10:10:00,106.23,106.26,106.07,106.12,7738.0,98.3484,98.3762,98.2003,98.2466,7738.0
2016-10-12 10:20:00,106.1,106.28,106.1,106.18,6836.0,98.228,98.3947,98.228,98.3021,6836.0
2016-10-12 10:30:00,106.19,106.25,106.02,106.12,7263.0,98.3114,98.3669,98.154,98.2466,7263.0
2016-10-12 10:40:00,106.07,106.28,106.03,106.18,10315.0,98.2003,98.3947,98.1632,98.3021,10315.0
2016-10-12 10:50:00,106.1,106.17,106.03,106.13,17314.0,98.228,98.2929,98.1632,98.2558,17314.0
2016-10-12 11:00:00,106.15,106.57,106.1,106.54,24427.0,98.2743,98.6632,98.228,98.6354,24427.0
2016-10-12 11:10:00,106.55,106.9,106.54,106.75,22374.0,98.6447,98.9687,98.6354,98.8298,22374.0
2016-10-12 11:20:00,106.72,106.89,106.69,106.83,13654.0,98.802,98.9594,98.7743,98.9039,13654.0
2016-10-12 11:30:00,106.81,106.98,106.81,106.98,19890.0,98.8854,99.0428,98.8854,99.0428,19890.0
2016-10-12 11:40:00,106.98,107.03,106.88,107.01,6120.0,99.0428,99.089,98.9502,99.0705,6120.0
2016-10-12 11:50:00,107.02,107.03,106.85,106.93,19728.0,99.0798,99.089,98.9224,98.9965,19728.0
2016-10-12 12:00:00,106.9,106.9,106.7,106.76,9502.0,98.9687,98.9687,98.7835,98.8391,9502.0
2016-10-12 12:10:00,106.77,106.99,106.77,106.93,9592.0,98.8483,99.052,98.8483,98.9965,9592.0
2016-10-12 12:20:00,106.93,106.93,106.85,106.91,11675.0,98.9965,98.9965,98.9224,98.978,11675.0
2016-10-12 12:30:00,106.9,106.94,106.79,106.79,95902.0,98.9687,99.0057,98.8669,98.8669,95902.0
2016-10-12 12:40:00,106.78,106.92,106.77,106.91,5250.0,98.8576,98.9872,98.8483,98.978,5250.0
2016-10-12 12:50:00,106.9,107.1,106.89,107.08,17700.0,98.9687,99.1539,98.9594,99.1353,17700.0
2016-10-12 13:00:00,107.06,107.1,106.99,107.09,39382.0,99.1168,99.1539,99.052,99.1446,39382.0
2016-10-12 13:10:00,107.09,107.19,107.08,107.08,4444.0,99.1446,99.2372,99.1353,99.1353,4444.0
2016-10-12 13:20:00,107.13,107.32,107.09,107.3,15061.0,99.1816,99.3575,99.1446,99.339,15061.0
2016-10-12 13:30:00,107.33,107.33,107.21,107.24,13395.0,99.3668,99.3668,99.2557,99.2835,13395.0
2016-10-12 13:40:00,107.22,107.3,107.2,107.21,17799.0,99.265,99.339,99.2464,99.2557,17799.0
2016-10-12 13:50:00,107.22,107.3,107.2,107.27,34808.0,99.265,99.339,99.2464,99.3112,34808.0
2016-10-12 14:00:00,107.27,107.36,107.22,107.3,43125.0,99.3112,99.3946,99.265,99.339,43125.0
2016-10-12 14:10:00,107.3,107.38,107.25,107.27,21256.0,99.339,99.4131,99.2927,99.3112,21256.0
2016-10-12 14:20:00,107.26,107.33,107.17,107.26,9784.0,99.302,99.3668,99.2187,99.302,9784.0
2016-10-12 14:30:00,107.28,107.3,107.21,107.23,7798.0,99.3205,99.339,99.2557,99.2742,7798.0
2016-10-12 14:40:00,107.26,107.26,107.14,107.21,6504.0,99.302,99.302,99.1909,99.2557,6504.0
2016-10-12 14:50:00,107.18,107.29,107.18,107.24,7505.0,99.2279,99.3298,99.2279,99.2835,7505.0
2016-10-12 15:00:00,107.21,107.3,107.16,107.3,6847.0,99.2557,99.339,99.2094,99.339,6847.0
2016-10-12 15:10:00,107.31,107.33,107.24,107.3,13159.0,99.3483,99.3668,99.2835,99.339,13159.0
2016-10-12 15:20:00,107.3,107.52,107.3,107.42,109567.0,99.339,99.5427,99.339,99.4501,109567.0
2016-10-12 15:30:00,107.37,107.41,107.28,107.4,113592.0,99.4038,99.4409,99.3205,99.4316,113592.0
2016-10-12 15:40:00,107.4,107.59,107.35,107.47,65268.0,99.4316,99.6075,99.3853,99.4964,65268.0
2016-10-12 15:50:00,107.46,107.5,107.38,107.4,115838.0,99.4871,99.5242,99.4131,99.4316,115838.0
2016-10-13 09:30:00,105.98,106.42,105.78,105.98,26163.0,98.117,98.5243,97.9318,98.117,26163.0
2016-10-13 09:40:00,105.92,106.03,105.71,105.95,13252.0,98.0614,98.1632,97.867,98.0892,13252.0
2016-10-13 09:50:00,105.83,106.46,105.78,106.36,53248.0,97.9781,98.5613,97.9318,98.4688,53248.0
2016-10-13 10:00:00,106.38,106.69,106.1,106.66,28717.0,98.4873,98.7743,98.228,98.7465,28717.0
2016-10-13 10:10:00,106.68,107.24,106.57,107.24,34508.0,98.765,99.2835,98.6632,99.2835,34508.0
2016-10-13 10:20:00,107.2,107.29,106.97,107.06,16345.0,99.2464,99.3298,99.0335,99.1168,16345.0
2016-10-13 10:30:00,107.08,107.78,107.04,107.52,23779.0,99.1353,99.7834,99.0983,99.5427,23779.0
2016-10-13 10:40:00,107.43,107.48,106.94,107.04,11460.0,99.4594,99.5057,99.0057,99.0983,11460.0
2016-10-13 10:50:00,107.05,107.28,107.01,107.18,16306.0,99.1076,99.3205,99.0705,99.2279,16306.0
2016-10-13 11:00:00,107.16,107.29,106.95,107.24,15248.0,99.2094,99.3298,99.015,99.2835,15248.0
2016-10-13 11:10:00,107.23,107.65,107.21,107.65,11629.0,99.2742,99.663,99.2557,99.663,11629.0
2016-10-13 11:20:00,107.66,107.9,107.63,107.65,14805.0,99.6723,99.8945,99.6445,99.663,14805.0
2016-10-13 11:30:00,107.65,107.93,107.63,107.64,7800.0,99.663,99.9223,99.6445,99.6538,7800.0
2016-10-13 11:40:00,107.61,107.64,107.49,107.52,9750.0,99.626,99.6538,99.5149,99.5427,9750.0
2016-10-13 11:50:00,107.5,107.51,107.24,107.49,8453.0,99.5242,99.5334,99.2835,99.5149,8453.0
2016-10-13 12:00:00,107.48,107.51,107.3,107.5,6998.0,99.5057,99.5334,99.339,99.5242,6998.0
2016-10-13 12:10:00,107.53,107.62,107.43,107.43,10669.0,99.552,99.6353,99.4594,99.4594,10669.0
2016-10-13 12:20:00,107.43,107.57,107.43,107.5,8746.0,99.4594,99.589,99.4594,99.5242,8746.0
2016-10-13 12:30:00,107.49,107.82,107.45,107.79,16564.0,99.5149,99.8204,99.4779,99.7927,16564.0
2016-10-13 12:40:00,107.8,108.13,107.75,108.06,12703.0,99.8019,100.1074,99.7556,100.0426,12703.0
2016-10-13 12:50:00,108.1,108.11,107.9,107.93,11980.0,100.0797,100.0889,99.8945,99.9223,11980.0
2016-10-13 13:00:00,107.86,107.94,107.79,107.79,6300.0,99.8575,99.9315,99.7927,99.7927,6300.0
2016-10-13 13:10:00,107.78,108.14,107.66,108.09,31096.0,99.7834,100.1167,99.6723,100.0704,31096.0
2016-10-13 13:20:00,108.09,108.15,107.99,108.1,5500.0,100.0704,100.126,99.9778,100.0797,5500.0
2016-10-13 13:30:00,108.05,108.06,107.88,107.98,9416.0,100.0334,100.0426,99.876,99.9686,9416.0
2016-10-13 13:40:00,107.98,108.1,107.95,107.98,3700.0,99.9686,100.0797,99.9408,99.9686,3700.0
2016-10-13 13:50:00,107.96,108.28,107.96,108.26,15874.0,99.95,100.2463,99.95,100.2278,15874.0
2016-10-13 14:00:00,108.24,108.55,108.12,108.51,20115.0,100.2093,100.4963,100.0982,100.4592,20115.0
2016-10-13 14:10:00,108.44,108.44,108.3,108.34,6467.0,100.3944,100.3944,100.2648,100.3019,6467.0
2016-10-13 14:20:00,108.34,108.37,108.17,108.17,17236.0,100.3019,100.3296,100.1445,100.1445,17236.0
2016-10-13 14:30:00,108.18,108.37,108.17,108.37,14068.0,100.1537,100.3296,100.1445,100.3296,14068.0
2016-10-13 14:40:00,108.36,108.5,108.28,108.5,10329.0,100.3204,100.45,100.2463,100.45,10329.0
2016-10-13 14:50:00,108.51,108.79,108.45,108.71,18922.0,100.4592,100.7185,100.4037,100.6444,18922.0
2016-10-13 15:00:00,108.71,108.79,108.68,108.79,18836.0,100.6444,100.7185,100.6166,100.7185,18836.0
2016-10-13 15:10:00,108.83,108.88,108.61,108.62,10138.0,100.7555,100.8018,100.5518,100.5611,10138.0
2016-10-13 15:20:00,108.65,108.67,108.52,108.57,18466.0,100.5889,100.6074,100.4685,100.5148,18466.0
2016-10-13 15:30:00,108.57,108.76,108.53,108.71,30904.0,100.5148,100.6907,100.4778,100.6444,30904.0
2016-10-13 15:40:00,108.7,108.85,108.65,108.8,87089.0,100.6351,100.774,100.5889,100.7277,87089.0
2016-10-13 15:50:00,108.77,108.79,108.64,108.77,112327.0,100.7,100.7185,100.5796,100.7,112327.0
2016-10-14 09:30:00,109.66,109.91,109.37,109.88,11875.0,101.5239,101.7554,101.2554,101.7276,11875.0
2016-10-14 09:40:00,109.81,110.2,109.78,110.17,6001.0,101.6628,102.0239,101.635,101.9961,6001.0
2016-10-14 09:50:00,110.18,110.18,109.68,109.76,24832.0,102.0053,102.0053,101.5424,101.6165,24832.0
2016-10-14 10:00:00,109.73,109.75,109.39,109.44,11667.0,101.5887,101.6072,101.274,101.3202,11667.0
2016-10-14 10:10:00,109.43,110.1,109.33,109.99,19602.0,101.311,101.9313,101.2184,101.8294,19602.0
2016-10-14 10:20:00,109.91,109.96,109.69,109.72,11890.0,101.7554,101.8017,101.5517,101.5795,11890.0
2016-10-14 10:30:00,109.72,110.14,109.72,110.05,14219.0,101.5795,101.9683,101.5795,101.885,14219.0
2016-10-14 10:40:00,110.05,110.11,109.82,109.83,11235.0,101.885,101.9405,101.672,101.6813,11235.0
2016-10-14 10:50:00,109.85,109.98,109.82,109.85,6900.0,101.6998,101.8202,101.672,101.6998,6900.0
2016-10-14 11:00:00,109.84,109.84,109.42,109.45,13913.0,101.6906,101.6906,101.3017,101.3295,13913.0
2016-10-14 11:10:00,109.44,109.61,109.27,109.6,11558.0,101.3202,101.4776,101.1629,101.4684,11558.0
2016-10-14 11:20:00,109.6,109.87,109.53,109.53,32482.0,101.4684,101.7183,101.4036,101.4036,32482.0
2016-10-14 11:30:00,109.47,109.81,109.4,109.8,10300.0,101.348,101.6628,101.2832,101.6535,10300.0
2016-10-14 11:40:00,109.8,109.82,109.64,109.66,8688.0,101.6535,101.672,101.5054,101.5239,8688.0
2016-10-14 11:50:00,109.69,109.77,109.45,109.52,10032.0,101.5517,101.6258,101.3295,101.3943,10032.0
2016-10-14 12:00:00,109.5,109.7,109.47,109.7,12304.0,101.3758,101.561,101.348,101.561,12304.0
2016-10-14 12:10:00,109.69,109.73,109.57,109.61,8346.0,101.5517,101.5887,101.4406,101.4776,8346.0
2016-10-14 12:20:00,109.68,109.87,109.66,109.87,4785.0,101.5424,101.7183,101.5239,101.7183,4785.0
2016-10-14 12:30:00,109.85,109.96,109.83,109.86,10402.0,101.6998,101.8017,101.6813,101.7091,10402.0
2016-10-14 12:40:00,109.84,110.07,109.8,109.81,172147.0,101.6906,101.9035,101.6535,101.6628,172147.0
2016-10-14 12:50:00,109.81,109.82,109.7,109.78,16387.0,101.6628,101.672,101.561,101.635,16387.0
2016-10-14 13:00:00,109.78,109.79,109.56,109.75,17718.0,101.635,101.6443,101.4313,101.6072,17718.0
2016-10-14 13:10:00,109.74,109.8,109.64,109.79,13960.0,101.598,101.6535,101.5054,101.6443,13960.0
2016-10-14 13:20:00,109.74,109.86,109.71,109.71,10789.0,101.598,101.7091,101.5702,101.5702,10789.0
2016-10-14 13:30:00,109.74,110.17,109.74,110.17,8628.0,101.598,101.9961,101.598,101.9961,8628.0
2016-10-14 13:40:00,110.14,110.2,110.01,110.16,7407.0,101.9683,102.0239,101.848,101.9868,7407.0
2016-10-14 13:50:00,110.1,110.18,109.94,110.11,13151.0,101.9313,102.0053,101.7831,101.9405,13151.0
2016-10-14 14:00:00,110.08,110.11,109.8,109.8,19688.0,101.9128,101.9405,101.6535,101.6535,19688.0
2016-10-14 14:10:00,109.8,110.01,109.75,110.0,23541.0,101.6535,101.848,101.6072,101.8387,23541.0
2016-10-14 14:20:00,110.01,110.12,109.95,110.12,14247.0,101.848,101.9498,101.7924,101.9498,14247.0
2016-10-14 14:30:00,110.16,110.22,110.05,110.17,17610.0,101.9868,102.0424,101.885,101.9961,17610.0
2016-10-14 14:40:00,110.18,110.19,109.74,109.8,18528.0,102.0053,102.0146,101.598,101.6535,18528.0
2016-10-14 14:50:00,109.78,109.88,109.76,109.79,22922.0,101.635,101.7276,101.6165,101.6443,22922.0
2016-10-14 15:00:00,109.79,109.89,109.75,109.86,12736.0,101.6443,101.7369,101.6072,101.7091,12736.0
2016-10-14 15:10:00,109.84,109.9,109.82,109.84,18594.0,101.6906,101.7461,101.672,101.6906,18594.0
2016-10-14 15:20:00,109.84,109.88,109.81,109.84,29249.0,101.6906,101.7276,101.6628,101.6906,29249.0
2016-10-14 15:30:00,109.84,109.98,109.83,109.9,30519.0,101.6906,101.8202,101.6813,101.7461,30519.0
2016-10-14 15:40:00,109.92,109.97,109.76,109.78,46586.0,101.7646,101.8109,101.6165,101.635,46586.0
2016-10-14 15:50:00,109.78,109.85,109.66,109.77,119450.0,101.635,101.6998,101.5239,101.6258,119450.0
2016-10-17 09:30:00,110.1,110.75,109.6,110.41,25750.0,101.9313,102.533,101.4684,102.2183,25750.0
2016-10-17 09:40:00,110.32,110.83,110.23,110.83,32485.0,102.135,102.6071,102.0516,102.6071,32485.0
2016-10-17 09:50:00,110.83,110.95,110.59,110.77,36836.0,102.6071,102.7182,102.3849,102.5516,36836.0
2016-10-17 10:00:00,110.78,110.88,110.58,110.83,34332.0,102.5608,102.6534,102.3757,102.6071,34332.0
2016-10-17 10:10:00,110.79,111.02,110.63,110.92,24998.0,102.5701,102.783,102.422,102.6904,24998.0
2016-10-17 10:20:00,110.92,111.27,110.82,111.0,13939.0,102.6904,103.0145,102.5979,102.7645,13939.0
2016-10-17 10:30:00,111.07,111.23,110.74,110.82,24765.0,102.8293,102.9774,102.5238,102.5979,24765.0
2016-10-17 10:40:00,110.82,110.98,110.75,110.97,16859.0,102.5979,102.746,102.533,102.7367,16859.0
2016-10-17 10:50:00,111.02,111.14,110.94,111.02,15053.0,102.783,102.8941,102.709,102.783,15053.0
2016-10-17 11:00:00,111.05,111.18,110.93,111.12,23402.0,102.8108,102.9311,102.6997,102.8756,23402.0
2016-10-17 11:10:00,111.07,111.37,111.04,111.35,15627.0,102.8293,103.107,102.8015,103.0885,15627.0
2016-10-17 11:20:00,111.33,111.36,111.06,111.25,25401.0,103.07,103.0978,102.82,102.996,25401.0
2016-10-17 11:30:00,111.27,111.71,111.27,111.69,19368.0,103.0145,103.4218,103.0145,103.4033,19368.0
2016-10-17 11:40:00,111.69,111.96,111.62,111.64,30997.0,103.4033,103.6533,103.3385,103.357,30997.0
2016-10-17 11:50:00,111.67,112.14,111.65,112.08,49355.0,103.3848,103.8199,103.3663,103.7644,49355.0
2016-10-17 12:00:00,112.09,112.1,111.84,111.9,27378.0,103.7736,103.7829,103.5422,103.5977,27378.0
2016-10-17 12:10:00,111.89,112.04,111.78,111.97,18737.0,103.5885,103.7273,103.4866,103.6625,18737.0
2016-10-17 12:20:00,111.95,112.04,111.91,112.0,26871.0,103.644,103.7273,103.607,103.6903,26871.0
2016-10-17 12:30:00,112.01,112.24,111.99,112.04,32300.0,103.6996,103.9125,103.681,103.7273,32300.0
2016-10-17 12:40:00,112.05,112.18,111.97,112.13,28229.0,103.7366,103.857,103.6625,103.8107,28229.0
2016-10-17 12:50:00,112.17,112.35,112.15,112.33,37406.0,103.8477,104.0143,103.8292,103.9958,37406.0
2016-10-17 13:00:00,112.33,112.53,112.31,112.49,32976.0,103.9958,104.181,103.9773,104.144,32976.0
2016-10-17 13:10:00,112.48,112.65,112.27,112.34,91926.0,104.1347,104.2921,103.9403,104.0051,91926.0
2016-10-17 13:20:00,112.34,112.48,112.3,112.48,26407.0,104.0051,104.1347,103.968,104.1347,26407.0
2016-10-17 13:30:00,112.46,112.46,112.15,112.18,20436.0,104.1162,104.1162,103.8292,103.857,20436.0
2016-10-17 13:40:00,112.18,112.34,112.14,112.21,25390.0,103.857,104.0051,103.8199,103.8847,25390.0
2016-10-17 13:50:00,112.2,112.42,112.17,112.32,34803.0,103.8755,104.0791,103.8477,103.9866,34803.0
2016-10-17 14:00:00,112.32,112.42,112.23,112.42,33815.0,103.9866,104.0791,103.9032,104.0791,33815.0
2016-10-17 14:10:00,112.41,112.72,112.41,112.69,29475.0,104.0699,104.3569,104.0699,104.3291,29475.0
2016-10-17 14:20:00,112.69,112.74,112.47,112.73,26020.0,104.3291,104.3754,104.1254,104.3661,26020.0
2016-10-17 14:30:00,112.74,113.05,112.69,112.97,46933.0,104.3754,104.6624,104.3291,104.5883,46933.0
2016-10-17 14:40:00,112.96,113.04,112.88,112.89,30468.0,104.5791,104.6531,104.505,104.5143,30468.0
2016-10-17 14:50:00,112.89,113.28,112.88,113.22,38408.0,104.5143,104.8753,104.505,104.8198,38408.0
2016-10-17 15:00:00,113.21,113.22,112.63,112.81,88162.0,104.8105,104.8198,104.2736,104.4402,88162.0
2016-10-17 15:10:00,112.81,113.11,112.8,112.94,61434.0,104.4402,104.718,104.431,104.5606,61434.0
2016-10-17 15:20:00,112.95,113.01,112.78,112.88,65750.0,104.5698,104.6254,104.4124,104.505,65750.0
2016-10-17 15:30:00,112.86,113.01,112.81,112.9,79717.0,104.4865,104.6254,104.4402,104.5235,79717.0
2016-10-17 15:40:00,112.87,112.87,112.54,112.61,100526.0,104.4958,104.4958,104.1902,104.255,100526.0
2016-10-17 15:50:00,112.62,112.78,112.48,112.6,164429.0,104.2643,104.4124,104.1347,104.2458,164429.0
2016-10-18 09:30:00,114.06,114.27,113.0,113.25,34454.0,105.5975,105.7919,104.6161,104.8476,34454.0
2016-10-18 09:40:00,113.23,113.48,113.01,113.14,26337.0,104.829,105.0605,104.6254,104.7457,26337.0
2016-10-18 09:50:00,113.05,113.11,112.88,112.94,5006.0,104.6624,104.718,104.505,104.5606,5006.0
2016-10-18 10:00:00,112.98,112.98,112.62,112.7,21864.0,104.5976,104.5976,104.2643,104.3384,21864.0
2016-10-18 10:10:00,112.69,113.08,112.57,112.94,23535.0,104.3291,104.6902,104.218,104.5606,23535.0
2016-10-18 10:20:00,112.89,112.89,112.5,112.67,18521.0,104.5143,104.5143,104.1532,104.3106,18521.0
2016-10-18 10:30:00,112.67,112.77,112.61,112.67,8836.0,104.3106,104.4032,104.255,104.3106,8836.0
2016-10-18 10:40:00,112.73,112.88,112.73,112.77,8154.0,104.3661,104.505,104.3661,104.4032,8154.0
2016-10-18 10:50:00,112.78,112.89,112.63,112.65,8979.0,104.4124,104.5143,104.2736,104.2921,8979.0
2016-10-18 11:00:00,112.69,113.05,112.69,113.05,30687.0,104.3291,104.6624,104.3291,104.6624,30687.0
2016-10-18 11:10:00,113.05,113.07,112.79,112.79,31091.0,104.6624,104.6809,104.4217,104.4217,31091.0
2016-10-18 11:20:00,112.82,112.82,112.61,112.74,22684.0,104.4495,104.4495,104.255,104.3754,22684.0
2016-10-18 11:30:00,112.77,112.95,112.74,112.86,14258.0,104.4032,104.5698,104.3754,104.4865,14258.0
2016-10-18 11:40:00,112.83,113.0,112.78,112.96,4172.0,104.4587,104.6161,104.4124,104.5791,4172.0
2016-10-18 11:50:00,112.95,113.04,112.95,112.97,13483.0,104.5698,104.6531,104.5698,104.5883,13483.0
2016-10-18 12:00:00,112.99,113.01,112.7,112.7,9272.0,104.6069,104.6254,104.3384,104.3384,9272.0
2016-10-18 12:10:00,112.74,112.74,112.48,112.49,17603.0,104.3754,104.3754,104.1347,104.144,17603.0
2016-10-18 12:20:00,112.52,112.6,112.5,112.54,11394.0,104.1717,104.2458,104.1532,104.1902,11394.0
2016-10-18 12:30:00,112.54,112.61,112.42,112.42,6614.0,104.1902,104.255,104.0791,104.0791,6614.0
2016-10-18 12:40:00,112.38,112.41,112.28,112.36,12148.0,104.0421,104.0699,103.9495,104.0236,12148.0
2016-10-18 12:50:00,112.37,112.45,112.19,112.22,12912.0,104.0329,104.1069,103.8662,103.894,12912.0
2016-10-18 13:00:00,112.23,112.33,112.22,112.23,7500.0,103.9032,103.9958,103.894,103.9032,7500.0
2016-10-18 13:10:00,112.26,112.3,112.14,112.14,7200.0,103.931,103.968,103.8199,103.8199,7200.0
2016-10-18 13:20:00,112.14,112.19,112.04,112.11,15769.0,103.8199,103.8662,103.7273,103.7921,15769.0
2016-10-18 13:30:00,112.12,112.13,112.02,112.05,7960.0,103.8014,103.8107,103.7088,103.7366,7960.0
2016-10-18 13:40:00,112.12,112.19,112.06,112.12,8847.0,103.8014,103.8662,103.7459,103.8014,8847.0
2016-10-18 13:50:00,112.11,112.32,112.06,112.2,12920.0,103.7921,103.9866,103.7459,103.8755,12920.0
2016-10-18 14:00:00,112.2,112.22,112.14,112.19,9340.0,103.8755,103.894,103.8199,103.8662,9340.0
2016-10-18 14:10:00,112.2,112.22,112.04,112.06,8575.0,103.8755,103.894,103.7273,103.7459,8575.0
2016-10-18 14:20:00,112.04,112.15,112.04,112.08,8517.0,103.7273,103.8292,103.7273,103.7644,8517.0
2016-10-18 14:30:00,112.08,112.1,111.92,111.94,20358.0,103.7644,103.7829,103.6162,103.6348,20358.0
2016-10-18 14:40:00,111.94,111.94,111.64,111.73,31879.0,103.6348,103.6348,103.357,103.4403,31879.0
2016-10-18 14:50:00,111.75,111.85,111.71,111.85,15379.0,103.4589,103.5514,103.4218,103.5514,15379.0
2016-10-18 15:00:00,111.89,111.89,111.72,111.77,20720.0,103.5885,103.5885,103.4311,103.4774,20720.0
2016-10-18 15:10:00,111.8,111.84,111.72,111.78,17535.0,103.5051,103.5422,103.4311,103.4866,17535.0
2016-10-18 15:20:00,111.77,111.81,111.66,111.73,27190.0,103.4774,103.5144,103.3755,103.4403,27190.0
2016-10-18 15:30:00,111.72,111.83,111.66,111.75,33920.0,103.4311,103.5329,103.3755,103.4589,33920.0
2016-10-18 15:40:00,111.75,111.78,111.55,111.56,55189.0,103.4589,103.4866,103.2737,103.283,55189.0
2016-10-18 15:50:00,111.57,111.69,111.55,111.6,92900.0,103.2922,103.4033,103.2737,103.32,92900.0
2016-10-19 09:30:00,112.11,112.11,111.19,111.19,6993.0,103.7921,103.7921,102.9404,102.9404,6993.0
2016-10-19 09:40:00,111.15,111.22,110.3,110.3,21050.0,102.9034,102.9682,102.1164,102.1164,21050.0
2016-10-19 09:50:00,110.27,110.31,109.53,109.82,23874.0,102.0887,102.1257,101.4036,101.672,23874.0
2016-10-19 10:00:00,109.81,109.82,109.19,109.72,66923.0,101.6628,101.672,101.0888,101.5795,66923.0
2016-10-19 10:10:00,109.71,109.97,109.66,109.79,18394.0,101.5702,101.8109,101.5239,101.6443,18394.0
2016-10-19 10:20:00,109.76,109.97,109.66,109.8,16715.0,101.6165,101.8109,101.5239,101.6535,16715.0
2016-10-19 10:30:00,109.84,110.21,109.82,110.03,31565.0,101.6906,102.0331,101.672,101.8665,31565.0
2016-10-19 10:40:00,110.05,110.42,110.01,110.27,26641.0,101.885,102.2275,101.848,102.0887,26641.0
2016-10-19 10:50:00,110.27,110.4,110.16,110.4,7928.0,102.0887,102.209,101.9868,102.209,7928.0
2016-10-19 11:00:00,110.4,110.53,110.37,110.51,19004.0,102.209,102.3294,102.1812,102.3109,19004.0
2016-10-19 11:10:00,110.53,110.61,110.46,110.52,6369.0,102.3294,102.4034,102.2646,102.3201,6369.0
2016-10-19 11:20:00,110.53,110.67,110.45,110.63,18749.0,102.3294,102.459,102.2553,102.422,18749.0
2016-10-19 11:30:00,110.66,110.76,110.64,110.72,14600.0,102.4497,102.5423,102.4312,102.5053,14600.0
2016-10-19 11:40:00,110.72,110.83,110.68,110.83,11489.0,102.5053,102.6071,102.4682,102.6071,11489.0
2016-10-19 11:50:00,110.85,110.85,110.49,110.56,21600.0,102.6256,102.6256,102.2923,102.3571,21600.0
2016-10-19 12:00:00,110.58,110.68,110.58,110.65,8239.0,102.3757,102.4682,102.3757,102.4405,8239.0
2016-10-19 12:10:00,110.65,110.67,110.58,110.6,10044.0,102.4405,102.459,102.3757,102.3942,10044.0
2016-10-19 12:20:00,110.56,110.77,110.56,110.71,9256.0,102.3571,102.5516,102.3571,102.496,9256.0
2016-10-19 12:30:00,110.7,110.71,110.48,110.6,19586.0,102.4868,102.496,102.2831,102.3942,19586.0
2016-10-19 12:40:00,110.61,110.9,110.6,110.9,14125.0,102.4034,102.6719,102.3942,102.6719,14125.0
2016-10-19 12:50:00,110.9,111.03,110.9,110.91,13947.0,102.6719,102.7923,102.6719,102.6812,13947.0
2016-10-19 13:00:00,110.94,111.16,110.94,111.05,4817.0,102.709,102.9126,102.709,102.8108,4817.0
2016-10-19 13:10:00,111.06,111.23,111.04,111.2,3859.0,102.82,102.9774,102.8015,102.9497,3859.0
2016-10-19 13:20:00,111.21,111.4,111.14,111.37,4405.0,102.9589,103.1348,102.8941,103.107,4405.0
2016-10-19 13:30:00,111.36,111.48,111.27,111.3,21536.0,103.0978,103.2089,103.0145,103.0422,21536.0
2016-10-19 13:40:00,111.3,111.34,111.19,111.19,12271.0,103.0422,103.0793,102.9404,102.9404,12271.0
2016-10-19 13:50:00,111.19,111.28,110.98,110.98,16473.0,102.9404,103.0237,102.746,102.746,16473.0
2016-10-19 14:00:00,110.99,111.17,110.96,111.14,8188.0,102.7552,102.9219,102.7275,102.8941,8188.0
2016-10-19 14:10:00,111.15,111.22,111.13,111.15,10310.0,102.9034,102.9682,102.8849,102.9034,10310.0
2016-10-19 14:20:00,111.12,111.15,110.85,110.92,12324.0,102.8756,102.9034,102.6256,102.6904,12324.0
2016-10-19 14:30:00,110.92,110.92,110.7,110.79,13902.0,102.6904,102.6904,102.4868,102.5701,13902.0
2016-10-19 14:40:00,110.79,110.79,110.4,110.43,18360.0,102.5701,102.5701,102.209,102.2368,18360.0
2016-10-19 14:50:00,110.43,110.56,110.26,110.52,16605.0,102.2368,102.3571,102.0794,102.3201,16605.0
2016-10-19 15:00:00,110.52,110.78,110.52,110.63,11989.0,102.3201,102.5608,102.3201,102.422,11989.0
2016-10-19 15:10:00,110.64,110.76,110.58,110.74,15819.0,102.4312,102.5423,102.3757,102.5238,15819.0
2016-10-19 15:20:00,110.75,110.78,110.59,110.61,16847.0,102.533,102.5608,102.3849,102.4034,16847.0
2016-10-19 15:30:00,110.62,110.73,110.62,110.69,18336.0,102.4127,102.5145,102.4127,102.4775,18336.0
2016-10-19 15:40:00,110.69,110.72,110.56,110.58,30345.0,102.4775,102.5053,102.3571,102.3757,30345.0
2016-10-19 15:50:00,110.58,110.59,110.39,110.43,82022.0,102.3757,102.3849,102.1998,102.2368,82022.0
2016-10-20 09:30:00,110.34,110.37,109.67,109.8,17530.0,102.1535,102.1812,101.5332,101.6535,17530.0
2016-10-20 09:40:00,109.74,110.3,109.64,110.29,4787.0,101.598,102.1164,101.5054,102.1072,4787.0
2016-10-20 09:50:00,110.38,110.57,110.27,110.44,10326.0,102.1905,102.3664,102.0887,102.246,10326.0
2016-10-20 10:00:00,110.43,110.43,110.05,110.05,9621.0,102.2368,102.2368,101.885,101.885,9621.0
2016-10-20 10:10:00,110.11,110.16,109.84,109.84,5901.0,101.9405,101.9868,101.6906,101.6906,5901.0
2016-10-20 10:20:00,109.82,109.82,109.36,109.52,10195.0,101.672,101.672,101.2462,101.3943,10195.0
2016-10-20 10:30:00,109.51,109.51,108.46,108.49,30651.0,101.385,101.385,100.413,100.4407,30651.0
2016-10-20 10:40:00,108.49,109.22,108.37,109.22,37347.0,100.4407,101.1166,100.3296,101.1166,37347.0
2016-10-20 10:50:00,109.2,109.2,108.63,108.85,9583.0,101.098,101.098,100.5703,100.774,9583.0
2016-10-20 11:00:00,108.91,109.41,108.81,109.39,10153.0,100.8296,101.2925,100.737,101.274,10153.0
2016-10-20 11:10:00,109.41,109.77,109.36,109.66,7780.0,101.2925,101.6258,101.2462,101.5239,7780.0
2016-10-20 11:20:00,109.7,109.97,109.7,109.88,7868.0,101.561,101.8109,101.561,101.7276,7868.0
2016-10-20 11:30:00,109.93,110.12,109.88,109.88,5091.0,101.7739,101.9498,101.7276,101.7276,5091.0
2016-10-20 11:40:00,109.89,110.24,109.89,110.18,4312.0,101.7369,102.0609,101.7369,102.0053,4312.0
2016-10-20 11:50:00,110.21,110.42,110.16,110.4,7075.0,102.0331,102.2275,101.9868,102.209,7075.0
2016-10-20 12:00:00,110.45,110.9,110.37,110.58,19964.0,102.2553,102.6719,102.1812,102.3757,19964.0
2016-10-20 12:10:00,110.63,110.74,110.52,110.57,6575.0,102.422,102.5238,102.3201,102.3664,6575.0
2016-10-20 12:20:00,110.57,110.57,110.38,110.47,6616.0,102.3664,102.3664,102.1905,102.2738,6616.0
2016-10-20 12:30:00,110.48,110.62,110.4,110.62,6876.0,102.2831,102.4127,102.209,102.4127,6876.0
2016-10-20 12:40:00,110.65,110.72,110.46,110.53,17422.0,102.4405,102.5053,102.2646,102.3294,17422.0
2016-10-20 12:50:00,110.54,110.6,110.49,110.55,7800.0,102.3386,102.3942,102.2923,102.3479,7800.0
2016-10-20 13:00:00,110.55,110.67,110.53,110.67,7901.0,102.3479,102.459,102.3294,102.459,7901.0
2016-10-20 13:10:00,110.68,110.69,110.58,110.6,4611.0,102.4682,102.4775,102.3757,102.3942,4611.0
2016-10-20 13:20:00,110.62,110.69,110.59,110.64,6206.0,102.4127,102.4775,102.3849,102.4312,6206.0
2016-10-20 13:30:00,110.64,110.86,110.61,110.86,12947.0,102.4312,102.6349,102.4034,102.6349,12947.0
2016-10-20 13:40:00,110.85,110.89,110.66,110.66,7820.0,102.6256,102.6627,102.4497,102.4497,7820.0
2016-10-20 13:50:00,110.64,110.64,110.19,110.27,8890.0,102.4312,102.4312,102.0146,102.0887,8890.0
2016-10-20 14:00:00,110.28,110.45,110.26,110.33,5963.0,102.0979,102.2553,102.0794,102.1442,5963.0
2016-10-20 14:10:00,110.3,110.38,110.24,110.37,7839.0,102.1164,102.1905,102.0609,102.1812,7839.0
2016-10-20 14:20:00,110.35,110.53,110.35,110.38,13420.0,102.1627,102.3294,102.1627,102.1905,13420.0
2016-10-20 14:30:00,110.36,110.57,110.29,110.51,7438.0,102.172,102.3664,102.1072,102.3109,7438.0
2016-10-20 14:40:00,110.47,110.54,110.36,110.54,9001.0,102.2738,102.3386,102.172,102.3386,9001.0
2016-10-20 14:50:00,110.59,110.59,110.4,110.44,6116.0,102.3849,102.3849,102.209,102.246,6116.0
2016-10-20 15:00:00,110.4,110.43,110.17,110.22,17029.0,102.209,102.2368,101.9961,102.0424,17029.0
2016-10-20 15:10:00,110.3,110.3,110.12,110.16,16883.0,102.1164,102.1164,101.9498,101.9868,16883.0
2016-10-20 15:20:00,110.18,110.24,110.09,110.1,18536.0,102.0053,102.0609,101.922,101.9313,18536.0
2016-10-20 15:30:00,110.09,110.12,110.07,110.08,25737.0,101.922,101.9498,101.9035,101.9128,25737.0
2016-10-20 15:40:00,110.1,110.28,110.02,110.28,33341.0,101.9313,102.0979,101.8572,102.0979,33341.0
2016-10-20 15:50:00,110.27,110.34,110.11,110.11,99372.0,102.0887,102.1535,101.9405,101.9405,99372.0
2016-10-21 09:30:00,109.18,109.47,109.01,109.47,39090.0,101.0795,101.348,100.9221,101.348,39090.0
2016-10-21 09:40:00,109.45,109.69,109.2,109.45,13051.0,101.3295,101.5517,101.098,101.3295,13051.0
2016-10-21 09:50:00,109.49,109.56,109.28,109.46,14413.0,101.3665,101.4313,101.1721,101.3388,14413.0
2016-10-21 10:00:00,109.43,109.75,109.39,109.67,13592.0,101.311,101.6072,101.274,101.5332,13592.0
2016-10-21 10:10:00,109.73,109.74,109.39,109.54,13117.0,101.5887,101.598,101.274,101.4128,13117.0
2016-10-21 10:20:00,109.62,110.3,109.44,110.28,36071.0,101.4869,102.1164,101.3202,102.0979,36071.0
2016-10-21 10:30:00,110.31,110.55,110.02,110.03,15233.0,102.1257,102.3479,101.8572,101.8665,15233.0
2016-10-21 10:40:00,110.02,110.43,110.02,110.37,14557.0,101.8572,102.2368,101.8572,102.1812,14557.0
2016-10-21 10:50:00,110.37,110.4,109.84,109.84,7526.0,102.1812,102.209,101.6906,101.6906,7526.0
2016-10-21 11:00:00,109.8,109.97,109.6,109.95,7750.0,101.6535,101.8109,101.4684,101.7924,7750.0
2016-10-21 11:10:00,109.88,109.88,109.65,109.84,4600.0,101.7276,101.7276,101.5147,101.6906,4600.0
2016-10-21 11:20:00,109.88,109.95,109.68,109.95,7350.0,101.7276,101.7924,101.5424,101.7924,7350.0
2016-10-21 11:30:00,109.93,110.34,109.85,110.3,6957.0,101.7739,102.1535,101.6998,102.1164,6957.0
2016-10-21 11:40:00,110.28,110.7,110.2,110.63,8281.0,102.0979,102.4868,102.0239,102.422,8281.0
2016-10-21 11:50:00,110.61,110.62,110.47,110.55,38238.0,102.4034,102.4127,102.2738,102.3479,38238.0
2016-10-21 12:00:00,110.49,110.62,110.34,110.34,9744.0,102.2923,102.4127,102.1535,102.1535,9744.0
2016-10-21 12:10:00,110.34,110.48,110.34,110.34,5549.0,102.1535,102.2831,102.1535,102.1535,5549.0
2016-10-21 12:20:00,110.32,110.41,110.29,110.36,8353.0,102.135,102.2183,102.1072,102.172,8353.0
2016-10-21 12:30:00,110.32,110.61,110.3,110.58,5646.0,102.135,102.4034,102.1164,102.3757,5646.0
2016-10-21 12:40:00,110.58,110.63,110.52,110.52,3050.0,102.3757,102.422,102.3201,102.3201,3050.0
2016-10-21 12:50:00,110.58,110.86,110.48,110.8,7784.0,102.3757,102.6349,102.2831,102.5793,7784.0
2016-10-21 13:00:00,110.84,110.86,110.43,110.5,7100.0,102.6164,102.6349,102.2368,102.3016,7100.0
2016-10-21 13:10:00,110.47,110.69,110.45,110.48,8234.0,102.2738,102.4775,102.2553,102.2831,8234.0
2016-10-21 13:20:00,110.47,110.54,110.36,110.46,8468.0,102.2738,102.3386,102.172,102.2646,8468.0
2016-10-21 13:30:00,110.44,110.68,110.36,110.68,8847.0,102.246,102.4682,102.172,102.4682,8847.0
2016-10-21 13:40:00,110.67,111.12,110.66,111.11,13852.0,102.459,102.8756,102.4497,102.8663,13852.0
2016-10-21 13:50:00,111.1,111.3,111.1,111.27,11182.0,102.8571,103.0422,102.8571,103.0145,11182.0
2016-10-21 14:00:00,111.28,111.28,111.08,111.18,10439.0,103.0237,103.0237,102.8386,102.9311,10439.0
2016-10-21 14:10:00,111.19,111.36,111.16,111.36,12605.0,102.9404,103.0978,102.9126,103.0978,12605.0
2016-10-21 14:20:00,111.33,111.5,111.27,111.49,9962.0,103.07,103.2274,103.0145,103.2181,9962.0
2016-10-21 14:30:00,111.47,111.56,111.37,111.56,7918.0,103.1996,103.283,103.107,103.283,7918.0
2016-10-21 14:40:00,111.56,111.69,111.51,111.58,9919.0,103.283,103.4033,103.2367,103.3015,9919.0
2016-10-21 14:50:00,111.61,111.64,111.35,111.42,16576.0,103.3292,103.357,103.0885,103.1533,16576.0
2016-10-21 15:00:00,111.41,111.41,111.27,111.37,9300.0,103.1441,103.1441,103.0145,103.107,9300.0
2016-10-21 15:10:00,111.36,111.4,111.27,111.29,20759.0,103.0978,103.1348,103.0145,103.033,20759.0
2016-10-21 15:20:00,111.29,111.38,111.22,111.32,16915.0,103.033,103.1163,102.9682,103.0608,16915.0
2016-10-21 15:30:00,111.34,111.48,111.32,111.4,28592.0,103.0793,103.2089,103.0608,103.1348,28592.0
2016-10-21 15:40:00,111.37,111.57,111.37,111.57,31213.0,103.107,103.2922,103.107,103.2922,31213.0
2016-10-21 15:50:00,111.57,111.64,111.48,111.51,78677.0,103.2922,103.357,103.2089,103.2367,78677.0
2016-10-24 09:30:00,112.07,112.47,111.65,111.84,14404.0,103.7551,104.1254,103.3663,103.5422,14404.0
2016-10-24 09:40:00,111.85,111.88,111.5,111.61,9057.0,103.5514,103.5792,103.2274,103.3292,9057.0
2016-10-24 09:50:00,111.59,111.6,111.39,111.46,10875.0,103.3107,103.32,103.1256,103.1904,10875.0
2016-10-24 10:00:00,111.5,111.82,111.5,111.62,14131.0,103.2274,103.5237,103.2274,103.3385,14131.0
2016-10-24 10:10:00,111.63,112.04,111.63,112.0,8612.0,103.3478,103.7273,103.3478,103.6903,8612.0
2016-10-24 10:20:00,111.9,112.06,111.78,112.02,7565.0,103.5977,103.7459,103.4866,103.7088,7565.0
2016-10-24 10:30:00,112.02,112.3,112.01,112.1,7569.0,103.7088,103.968,103.6996,103.7829,7569.0
2016-10-24 10:40:00,112.1,112.16,111.89,111.98,5111.0,103.7829,103.8384,103.5885,103.6718,5111.0
2016-10-24 10:50:00,112.02,112.11,111.94,111.98,9252.0,103.7088,103.7921,103.6348,103.6718,9252.0
2016-10-24 11:00:00,111.99,112.13,111.99,112.12,3600.0,103.681,103.8107,103.681,103.8014,3600.0
2016-10-24 11:10:00,112.16,112.16,112.04,112.14,3900.0,103.8384,103.8384,103.7273,103.8199,3900.0
2016-10-24 11:20:00,112.11,112.13,111.92,111.95,4300.0,103.7921,103.8107,103.6162,103.644,4300.0
2016-10-24 11:30:00,111.88,112.19,111.87,112.18,5951.0,103.5792,103.8662,103.57,103.857,5951.0
2016-10-24 11:40:00,112.2,112.26,112.09,112.16,4138.0,103.8755,103.931,103.7736,103.8384,4138.0
2016-10-24 11:50:00,112.19,112.29,112.11,112.24,2920.0,103.8662,103.9588,103.7921,103.9125,2920.0
2016-10-24 12:00:00,112.24,112.43,112.21,112.43,6161.0,103.9125,104.0884,103.8847,104.0884,6161.0
2016-10-24 12:10:00,112.47,112.55,112.47,112.55,4035.0,104.1254,104.1995,104.1254,104.1995,4035.0
2016-10-24 12:20:00,112.57,112.68,112.57,112.67,8318.0,104.218,104.3199,104.218,104.3106,8318.0
2016-10-24 12:30:00,112.68,112.75,112.61,112.75,6482.0,104.3199,104.3847,104.255,104.3847,6482.0
2016-10-24 12:40:00,112.69,112.76,112.67,112.72,1814.0,104.3291,104.3939,104.3106,104.3569,1814.0
2016-10-24 12:50:00,112.72,112.8,112.7,112.8,5922.0,104.3569,104.431,104.3384,104.431,5922.0
2016-10-24 13:00:00,112.79,112.88,112.69,112.7,6011.0,104.4217,104.505,104.3291,104.3384,6011.0
2016-10-24 13:10:00,112.68,112.76,112.66,112.75,3900.0,104.3199,104.3939,104.3013,104.3847,3900.0
2016-10-24 13:20:00,112.76,112.81,112.68,112.79,4918.0,104.3939,104.4402,104.3199,104.4217,4918.0
2016-10-24 13:30:00,112.76,112.82,112.73,112.74,5907.0,104.3939,104.4495,104.3661,104.3754,5907.0
2016-10-24 13:40:00,112.71,112.8,112.69,112.69,6796.0,104.3476,104.431,104.3291,104.3291,6796.0
2016-10-24 13:50:00,112.69,112.77,112.64,112.69,3341.0,104.3291,104.4032,104.2828,104.3291,3341.0
2016-10-24 14:00:00,112.62,112.76,112.62,112.76,4700.0,104.2643,104.3939,104.2643,104.3939,4700.0
2016-10-24 14:10:00,112.73,112.74,112.52,112.59,4124.0,104.3661,104.3754,104.1717,104.2365,4124.0
2016-10-24 14:20:00,112.64,112.71,112.54,112.6,3201.0,104.2828,104.3476,104.1902,104.2458,3201.0
2016-10-24 14:30:00,112.59,112.64,112.48,112.48,4603.0,104.2365,104.2828,104.1347,104.1347,4603.0
2016-10-24 14:40:00,112.52,112.52,112.46,112.51,9360.0,104.1717,104.1717,104.1162,104.1625,9360.0
2016-10-24 14:50:00,112.51,112.57,112.5,112.51,4252.0,104.1625,104.218,104.1532,104.1625,4252.0
2016-10-24 15:00:00,112.52,112.57,112.49,112.57,10201.0,104.1717,104.218,104.144,104.218,10201.0
2016-10-24 15:10:00,112.59,112.63,112.53,112.54,7116.0,104.2365,104.2736,104.181,104.1902,7116.0
2016-10-24 15:20:00,112.52,112.54,112.45,112.46,14439.0,104.1717,104.1902,104.1069,104.1162,14439.0
2016-10-24 15:30:00,112.48,112.48,112.36,112.47,19821.0,104.1347,104.1347,104.0236,104.1254,19821.0
2016-10-24 15:40:00,112.47,112.51,112.39,112.44,21643.0,104.1254,104.1625,104.0514,104.0977,21643.0
2016-10-24 15:50:00,112.47,112.54,112.4,112.45,36891.0,104.1254,104.1902,104.0606,104.1069,36891.0
2016-10-25 09:30:00,112.56,112.56,111.42,111.42,22349.0,104.2088,104.2088,103.1533,103.1533,22349.0
2016-10-25 09:40:00,111.34,112.2,111.2,111.99,29807.0,103.0793,103.8755,102.9497,103.681,29807.0
2016-10-25 09:50:00,111.98,112.06,111.81,112.05,10360.0,103.6718,103.7459,103.5144,103.7366,10360.0
2016-10-25 10:00:00,111.98,112.18,111.86,112.16,12789.0,103.6718,103.857,103.5607,103.8384,12789.0
2016-10-25 10:10:00,112.18,112.66,112.09,112.5,25408.0,103.857,104.3013,103.7736,104.1532,25408.0
2016-10-25 10:20:00,112.5,112.73,112.17,112.23,18112.0,104.1532,104.3661,103.8477,103.9032,18112.0
2016-10-25 10:30:00,112.22,112.49,112.12,112.46,18202.0,103.894,104.144,103.8014,104.1162,18202.0
2016-10-25 10:40:00,112.4,112.41,112.02,112.08,11326.0,104.0606,104.0699,103.7088,103.7644,11326.0
2016-10-25 10:50:00,112.13,112.26,112.05,112.22,6442.0,103.8107,103.931,103.7366,103.894,6442.0
2016-10-25 11:00:00,112.27,112.31,112.17,112.17,3987.0,103.9403,103.9773,103.8477,103.8477,3987.0
2016-10-25 11:10:00,112.18,112.24,112.06,112.23,5163.0,103.857,103.9125,103.7459,103.9032,5163.0
2016-10-25 11:20:00,112.19,112.21,112.08,112.15,5402.0,103.8662,103.8847,103.7644,103.8292,5402.0
2016-10-25 11:30:00,112.09,112.24,112.07,112.09,4753.0,103.7736,103.9125,103.7551,103.7736,4753.0
2016-10-25 11:40:00,112.06,112.13,111.67,111.67,8587.0,103.7459,103.8107,103.3848,103.3848,8587.0
2016-10-25 11:50:00,111.69,111.86,111.61,111.85,10610.0,103.4033,103.5607,103.3292,103.5514,10610.0
2016-10-25 12:00:00,111.81,111.89,111.58,111.67,5485.0,103.5144,103.5885,103.3015,103.3848,5485.0
2016-10-25 12:10:00,111.72,111.76,111.57,111.69,9093.0,103.4311,103.4681,103.2922,103.4033,9093.0
2016-10-25 12:20:00,111.64,111.66,111.49,111.5,9250.0,103.357,103.3755,103.2181,103.2274,9250.0
2016-10-25 12:30:00,111.52,111.61,111.46,111.61,6732.0,103.2459,103.3292,103.1904,103.3292,6732.0
2016-10-25 12:40:00,111.63,111.81,111.6,111.73,6729.0,103.3478,103.5144,103.32,103.4403,6729.0
2016-10-25 12:50:00,111.7,111.72,111.53,111.59,4740.0,103.4126,103.4311,103.2552,103.3107,4740.0
2016-10-25 13:00:00,111.52,111.62,111.45,111.49,4407.0,103.2459,103.3385,103.1811,103.2181,4407.0
2016-10-25 13:10:00,111.54,111.58,111.38,111.39,19118.0,103.2644,103.3015,103.1163,103.1256,19118.0
2016-10-25 13:20:00,111.4,111.47,111.38,111.45,6533.0,103.1348,103.1996,103.1163,103.1811,6533.0
2016-10-25 13:30:00,111.4,111.48,111.4,111.43,4500.0,103.1348,103.2089,103.1348,103.1626,4500.0
2016-10-25 13:40:00,111.41,111.53,111.39,111.53,7753.0,103.1441,103.2552,103.1256,103.2552,7753.0
2016-10-25 13:50:00,111.54,111.59,111.49,111.5,4639.0,103.2644,103.3107,103.2181,103.2274,4639.0
2016-10-25 14:00:00,111.49,111.54,111.47,111.54,8711.0,103.2181,103.2644,103.1996,103.2644,8711.0
2016-10-25 14:10:00,111.54,111.6,111.42,111.42,6236.0,103.2644,103.32,103.1533,103.1533,6236.0
2016-10-25 14:20:00,111.4,111.44,111.32,111.32,8797.0,103.1348,103.1719,103.0608,103.0608,8797.0
2016-10-25 14:30:00,111.35,111.35,111.22,111.28,6403.0,103.0885,103.0885,102.9682,103.0237,6403.0
2016-10-25 14:40:00,111.28,111.32,111.18,111.18,5592.0,103.0237,103.0608,102.9311,102.9311,5592.0
2016-10-25 14:50:00,111.17,111.27,111.15,111.23,10111.0,102.9219,103.0145,102.9034,102.9774,10111.0
2016-10-25 15:00:00,111.17,111.26,111.15,111.2,17488.0,102.9219,103.0052,102.9034,102.9497,17488.0
2016-10-25 15:10:00,111.19,111.2,111.04,111.06,11658.0,102.9404,102.9497,102.8015,102.82,11658.0
2016-10-25 15:20:00,111.05,111.15,111.0,111.14,12792.0,102.8108,102.9034,102.7645,102.8941,12792.0
2016-10-25 15:30:00,111.15,111.21,111.1,111.11,21689.0,102.9034,102.9589,102.8571,102.8663,21689.0
2016-10-25 15:40:00,111.1,111.11,110.82,110.89,29457.0,102.8571,102.8663,102.5979,102.6627,29457.0
2016-10-25 15:50:00,110.85,110.87,110.76,110.83,74990.0,102.6256,102.6441,102.5423,102.6071,74990.0
2016-10-26 09:30:00,111.93,112.24,111.5,112.24,32127.0,103.6255,103.9125,103.2274,103.9125,32127.0
2016-10-26 09:40:00,112.24,112.41,111.27,111.4,25538.0,103.9125,104.0699,103.0145,103.1348,25538.0
2016-10-26 09:50:00,111.4,111.46,110.25,110.64,52516.0,103.1348,103.1904,102.0701,102.4312,52516.0
2016-10-26 10:00:00,110.64,110.95,110.54,110.71,30374.0,102.4312,102.7182,102.3386,102.496,30374.0
2016-10-26 10:10:00,110.77,111.0,110.69,110.79,15208.0,102.5516,102.7645,102.4775,102.5701,15208.0
2016-10-26 10:20:00,110.85,110.91,110.38,110.38,11783.0,102.6256,102.6812,102.1905,102.1905,11783.0
2016-10-26 10:30:00,110.44,110.78,110.37,110.53,19895.0,102.246,102.5608,102.1812,102.3294,19895.0
2016-10-26 10:40:00,110.53,110.53,110.23,110.44,11504.0,102.3294,102.3294,102.0516,102.246,11504.0
2016-10-26 10:50:00,110.54,110.78,110.41,110.77,15584.0,102.3386,102.5608,102.2183,102.5516,15584.0
2016-10-26 11:00:00,110.72,110.99,110.7,110.84,12849.0,102.5053,102.7552,102.4868,102.6164,12849.0
2016-10-26 11:10:00,110.84,111.31,110.79,110.97,22785.0,102.6164,103.0515,102.5701,102.7367,22785.0
2016-10-26 11:20:00,110.98,111.37,110.96,111.29,24981.0,102.746,103.107,102.7275,103.033,24981.0
2016-10-26 11:30:00,111.34,111.49,111.14,111.21,29818.0,103.0793,103.2181,102.8941,102.9589,29818.0
2016-10-26 11:40:00,111.2,111.65,111.19,111.55,17614.0,102.9497,103.3663,102.9404,103.2737,17614.0
2016-10-26 11:50:00,111.64,111.89,111.56,111.57,24865.0,103.357,103.5885,103.283,103.2922,24865.0
2016-10-26 12:00:00,111.52,111.98,111.52,111.92,18069.0,103.2459,103.6718,103.2459,103.6162,18069.0
2016-10-26 12:10:00,111.94,112.18,111.91,112.14,14551.0,103.6348,103.857,103.607,103.8199,14551.0
2016-10-26 12:20:00,112.15,112.23,112.08,112.17,11869.0,103.8292,103.9032,103.7644,103.8477,11869.0
2016-10-26 12:30:00,112.15,112.25,112.08,112.24,14080.0,103.8292,103.9218,103.7644,103.9125,14080.0
2016-10-26 12:40:00,112.22,112.42,112.14,112.33,9997.0,103.894,104.0791,103.8199,103.9958,9997.0
2016-10-26 12:50:00,112.39,112.62,112.39,112.62,33733.0,104.0514,104.2643,104.0514,104.2643,33733.0
2016-10-26 13:00:00,112.6,112.94,112.53,112.55,114209.0,104.2458,104.5606,104.181,104.1995,114209.0
2016-10-26 13:10:00,112.5,112.54,112.25,112.25,5000.0,104.1532,104.1902,103.9218,103.9218,5000.0
2016-10-26 13:20:00,112.24,112.3,112.1,112.23,11139.0,103.9125,103.968,103.7829,103.9032,11139.0
2016-10-26 13:30:00,112.29,112.29,112.05,112.06,12301.0,103.9588,103.9588,103.7366,103.7459,12301.0
2016-10-26 13:40:00,112.05,112.13,111.82,112.06,8078.0,103.7366,103.8107,103.5237,103.7459,8078.0
2016-10-26 13:50:00,112.04,112.12,111.9,112.02,7095.0,103.7273,103.8014,103.5977,103.7088,7095.0
2016-10-26 14:00:00,112.1,112.2,111.95,112.14,30295.0,103.7829,103.8755,103.644,103.8199,30295.0
2016-10-26 14:10:00,112.18,112.35,112.1,112.1,13876.0,103.857,104.0143,103.7829,103.7829,13876.0
2016-10-26 14:20:00,112.12,112.2,111.91,112.14,21895.0,103.8014,103.8755,103.607,103.8199,21895.0
2016-10-26 14:30:00,112.12,112.27,112.07,112.24,52044.0,103.8014,103.9403,103.7551,103.9125,52044.0
2016-10-26 14:40:00,112.23,112.3,112.11,112.19,20601.0,103.9032,103.968,103.7921,103.8662,20601.0
2016-10-26 14:50:00,112.16,112.4,112.11,112.34,14987.0,103.8384,104.0606,103.7921,104.0051,14987.0
2016-10-26 15:00:00,112.31,112.32,111.99,112.03,15202.0,103.9773,103.9866,103.681,103.7181,15202.0
2016-10-26 15:10:00,112.06,112.28,112.04,112.27,13743.0,103.7459,103.9495,103.7273,103.9403,13743.0
2016-10-26 15:20:00,112.26,112.27,112.03,112.03,10001.0,103.931,103.9403,103.7181,103.7181,10001.0
2016-10-26 15:30:00,112.08,112.21,112.06,112.18,23673.0,103.7644,103.8847,103.7459,103.857,23673.0
2016-10-26 15:40:00,112.18,112.26,112.12,112.23,30967.0,103.857,103.931,103.8014,103.9032,30967.0
2016-10-26 15:50:00,112.22,112.27,112.12,112.2,52975.0,103.894,103.9403,103.8014,103.8755,52975.0
2016-10-27 09:30:00,112.2,112.27,111.67,112.16,22400.0,103.8755,103.9403,103.3848,103.8384,22400.0
2016-10-27 09:40:00,112.13,112.39,111.9,112.34,6915.0,103.8107,104.0514,103.5977,104.0051,6915.0
2016-10-27 09:50:00,112.25,112.28,111.96,112.28,6514.0,103.9218,103.9495,103.6533,103.9495,6514.0
2016-10-27 10:00:00,112.22,112.31,111.58,111.59,10960.0,103.894,103.9773,103.3015,103.3107,10960.0
2016-10-27 10:10:00,111.55,111.61,111.12,111.4,14564.0,103.2737,103.3292,102.8756,103.1348,14564.0
2016-10-27 10:20:00,111.4,111.61,111.3,111.43,12253.0,103.1348,103.3292,103.0422,103.1626,12253.0
2016-10-27 10:30:00,111.45,111.64,111.44,111.55,19991.0,103.1811,103.357,103.1719,103.2737,19991.0
2016-10-27 10:40:00,111.48,111.55,111.2,111.28,20198.0,103.2089,103.2737,102.9497,103.0237,20198.0
2016-10-27 10:50:00,111.3,111.31,110.66,110.67,16820.0,103.0422,103.0515,102.4497,102.459,16820.0
2016-10-27 11:00:00,110.64,111.16,110.62,111.15,19325.0,102.4312,102.9126,102.4127,102.9034,19325.0
2016-10-27 11:10:00,111.2,111.34,111.15,111.23,11300.0,102.9497,103.0793,102.9034,102.9774,11300.0
2016-10-27 11:20:00,111.22,111.44,111.2,111.27,15986.0,102.9682,103.1719,102.9497,103.0145,15986.0
2016-10-27 11:30:00,111.28,111.48,111.27,111.38,14682.0,103.0237,103.2089,103.0145,103.1163,14682.0
2016-10-27 11:40:00,111.38,111.74,111.34,111.66,14341.0,103.1163,103.4496,103.0793,103.3755,14341.0
2016-10-27 11:50:00,111.66,112.03,111.5,111.99,16074.0,103.3755,103.7181,103.2274,103.681,16074.0
2016-10-27 12:00:00,111.93,112.15,111.93,112.14,9654.0,103.6255,103.8292,103.6255,103.8199,9654.0
2016-10-27 12:10:00,112.17,112.23,111.92,111.98,19315.0,103.8477,103.9032,103.6162,103.6718,19315.0
2016-10-27 12:20:00,111.99,112.07,111.94,112.0,9458.0,103.681,103.7551,103.6348,103.6903,9458.0
2016-10-27 12:30:00,112.0,112.09,111.75,111.83,7780.0,103.6903,103.7736,103.4589,103.5329,7780.0
2016-10-27 12:40:00,111.83,111.83,111.7,111.81,8756.0,103.5329,103.5329,103.4126,103.5144,8756.0
2016-10-27 12:50:00,111.8,111.98,111.71,111.89,10782.0,103.5051,103.6718,103.4218,103.5885,10782.0
2016-10-27 13:00:00,111.88,111.89,111.68,111.69,7128.0,103.5792,103.5885,103.394,103.4033,7128.0
2016-10-27 13:10:00,111.61,111.73,111.61,111.72,7400.0,103.3292,103.4403,103.3292,103.4311,7400.0
2016-10-27 13:20:00,111.69,111.81,111.57,111.61,7108.0,103.4033,103.5144,103.2922,103.3292,7108.0
2016-10-27 13:30:00,111.59,111.92,111.57,111.82,6905.0,103.3107,103.6162,103.2922,103.5237,6905.0
2016-10-27 13:40:00,111.84,111.89,111.65,111.73,5500.0,103.5422,103.5885,103.3663,103.4403,5500.0
2016-10-27 13:50:00,111.73,111.94,111.73,111.94,6700.0,103.4403,103.6348,103.4403,103.6348,6700.0
2016-10-27 14:00:00,111.93,112.04,111.92,112.04,7118.0,103.6255,103.7273,103.6162,103.7273,7118.0
2016-10-27 14:10:00,112.02,112.13,111.97,112.01,7999.0,103.7088,103.8107,103.6625,103.6996,7999.0
2016-10-27 14:20:00,111.98,112.04,111.87,111.9,8810.0,103.6718,103.7273,103.57,103.5977,8810.0
2016-10-27 14:30:00,111.89,111.9,111.72,111.85,16178.0,103.5885,103.5977,103.4311,103.5514,16178.0
2016-10-27 14:40:00,111.88,111.93,111.77,111.81,8241.0,103.5792,103.6255,103.4774,103.5144,8241.0
2016-10-27 14:50:00,111.81,111.93,111.76,111.87,10951.0,103.5144,103.6255,103.4681,103.57,10951.0
2016-10-27 15:00:00,111.88,111.91,111.79,111.79,11011.0,103.5792,103.607,103.4959,103.4959,11011.0
2016-10-27 15:10:00,111.81,111.82,111.52,111.52,11814.0,103.5144,103.5237,103.2459,103.2459,11814.0
2016-10-27 15:20:00,111.51,111.68,111.51,111.64,12460.0,103.2367,103.394,103.2367,103.357,12460.0
2016-10-27 15:30:00,111.62,111.85,111.61,111.77,23155.0,103.3385,103.5514,103.3292,103.4774,23155.0
2016-10-27 15:40:00,111.78,111.93,111.77,111.85,30014.0,103.4866,103.6255,103.4774,103.5514,30014.0
2016-10-27 15:50:00,111.85,111.92,111.81,111.85,52709.0,103.5514,103.6162,103.5144,103.5514,52709.0
2016-10-28 09:30:00,112.07,113.02,111.71,112.87,9147.0,103.7551,104.6346,103.4218,104.4958,9147.0
2016-10-28 09:40:00,112.87,113.04,112.67,112.81,7634.0,104.4958,104.6531,104.3106,104.4402,7634.0
2016-10-28 09:50:00,112.84,113.04,112.64,112.71,7044.0,104.468,104.6531,104.2828,104.3476,7044.0
2016-10-28 10:00:00,112.75,113.39,112.75,113.3,15400.0,104.3847,104.9772,104.3847,104.8939,15400.0
2016-10-28 10:10:00,113.41,113.61,113.11,113.52,16648.0,104.9957,105.1809,104.718,105.0975,16648.0
2016-10-28 10:20:00,113.52,113.91,113.49,113.91,23901.0,105.0975,105.4586,105.0698,105.4586,23901.0
2016-10-28 10:30:00,113.93,114.02,113.85,113.91,55652.0,105.4771,105.5604,105.403,105.4586,55652.0
2016-10-28 10:40:00,113.86,113.97,113.6,113.66,21659.0,105.4123,105.5141,105.1716,105.2271,21659.0
2016-10-28 10:50:00,113.64,113.86,113.6,113.82,29050.0,105.2086,105.4123,105.1716,105.3753,29050.0
2016-10-28 11:00:00,113.82,113.91,113.73,113.75,24943.0,105.3753,105.4586,105.292,105.3105,24943.0
2016-10-28 11:10:00,113.76,113.87,113.7,113.7,46444.0,105.3197,105.4216,105.2642,105.2642,46444.0
2016-10-28 11:20:00,113.74,114.19,113.74,114.19,24843.0,105.3012,105.7178,105.3012,105.7178,24843.0
2016-10-28 11:30:00,114.22,114.22,113.93,114.0,36467.0,105.7456,105.7456,105.4771,105.5419,36467.0
2016-10-28 11:40:00,114.0,114.09,113.94,114.0,31315.0,105.5419,105.6252,105.4864,105.5419,31315.0
2016-10-28 11:50:00,114.07,114.12,113.96,114.01,14496.0,105.6067,105.653,105.5049,105.5512,14496.0
2016-10-28 12:00:00,114.0,114.25,113.97,114.25,20171.0,105.5419,105.7734,105.5141,105.7734,20171.0
2016-10-28 12:10:00,114.23,114.55,114.22,114.44,32103.0,105.7549,106.0511,105.7456,105.9493,32103.0
2016-10-28 12:20:00,114.46,114.51,114.26,114.3,8310.0,105.9678,106.0141,105.7826,105.8197,8310.0
2016-10-28 12:30:00,114.27,114.27,113.95,113.99,17070.0,105.7919,105.7919,105.4956,105.5327,17070.0
2016-10-28 12:40:00,114.02,114.17,114.02,114.1,5889.0,105.5604,105.6993,105.5604,105.6345,5889.0
2016-10-28 12:50:00,114.04,114.16,114.04,114.06,21580.0,105.579,105.69,105.579,105.5975,21580.0
2016-10-28 13:00:00,114.09,114.13,113.33,113.35,46247.0,105.6252,105.6623,104.9216,104.9401,46247.0
2016-10-28 13:10:00,113.33,113.84,113.14,113.84,26111.0,104.9216,105.3938,104.7457,105.3938,26111.0
2016-10-28 13:20:00,113.85,114.07,113.83,113.83,15032.0,105.403,105.6067,105.3845,105.3845,15032.0
2016-10-28 13:30:00,113.83,113.83,112.94,113.01,58660.0,105.3845,105.3845,104.5606,104.6254,58660.0
2016-10-28 13:40:00,112.99,113.11,112.91,112.92,22846.0,104.6069,104.718,104.5328,104.542,22846.0
2016-10-28 13:50:00,112.92,113.07,112.76,112.79,5552.0,104.542,104.6809,104.3939,104.4217,5552.0
2016-10-28 14:00:00,112.72,112.95,112.72,112.82,4608.0,104.3569,104.5698,104.3569,104.4495,4608.0
2016-10-28 14:10:00,112.96,113.08,112.85,112.93,18142.0,104.5791,104.6902,104.4772,104.5513,18142.0
2016-10-28 14:20:00,112.96,113.09,112.88,113.04,4530.0,104.5791,104.6994,104.505,104.6531,4530.0
2016-10-28 14:30:00,113.0,113.3,112.87,113.18,32630.0,104.6161,104.8939,104.4958,104.7828,32630.0
2016-10-28 14:40:00,113.18,113.22,112.83,112.85,7462.0,104.7828,104.8198,104.4587,104.4772,7462.0
2016-10-28 14:50:00,112.89,113.02,112.77,113.0,13341.0,104.5143,104.6346,104.4032,104.6161,13341.0
2016-10-28 15:00:00,113.0,113.03,112.81,112.88,7906.0,104.6161,104.6439,104.4402,104.505,7906.0
2016-10-28 15:10:00,112.85,112.86,112.63,112.64,8100.0,104.4772,104.4865,104.2736,104.2828,8100.0
2016-10-28 15:20:00,112.68,113.05,112.58,112.93,18656.0,104.3199,104.6624,104.2273,104.5513,18656.0
2016-10-28 15:30:00,112.93,112.94,112.67,112.77,30632.0,104.5513,104.5606,104.3106,104.4032,30632.0
2016-10-28 15:40:00,112.75,112.81,112.47,112.81,43745.0,104.3847,104.4402,104.1254,104.4402,43745.0
2016-10-28 15:50:00,112.81,112.85,112.47,112.55,86089.0,104.4402,104.4772,104.1254,104.1995,86089.0
2016-10-31 09:30:00,113.22,114.28,112.8,114.18,19749.0,104.8198,105.8011,104.431,105.7086,19749.0
2016-10-31 09:40:00,114.17,114.31,113.6,113.91,13862.0,105.6993,105.8289,105.1716,105.4586,13862.0
2016-10-31 09:50:00,113.88,113.9,113.34,113.46,7400.0,105.4308,105.4493,104.9309,105.042,7400.0
2016-10-31 10:00:00,113.45,113.77,113.45,113.7,9300.0,105.0327,105.329,105.0327,105.2642,9300.0
2016-10-31 10:10:00,113.78,114.08,113.78,114.0,9608.0,105.3382,105.616,105.3382,105.5419,9608.0
2016-10-31 10:20:00,113.9,114.1,113.7,114.1,9426.0,105.4493,105.6345,105.2642,105.6345,9426.0
2016-10-31 10:30:00,114.11,114.15,113.58,113.58,7903.0,105.6438,105.6808,105.1531,105.1531,7903.0
2016-10-31 10:40:00,113.68,113.91,113.53,113.68,8934.0,105.2457,105.4586,105.1068,105.2457,8934.0
2016-10-31 10:50:00,113.71,113.79,113.37,113.37,20347.0,105.2734,105.3475,104.9587,104.9587,20347.0
2016-10-31 11:00:00,113.42,113.7,113.26,113.3,20613.0,105.005,105.2642,104.8568,104.8939,20613.0
2016-10-31 11:10:00,113.32,113.9,113.31,113.81,21506.0,104.9124,105.4493,104.9031,105.366,21506.0
2016-10-31 11:20:00,113.74,113.78,113.48,113.7,10150.0,105.3012,105.3382,105.0605,105.2642,10150.0
2016-10-31 11:30:00,113.71,113.82,113.57,113.69,11700.0,105.2734,105.3753,105.1438,105.2549,11700.0
2016-10-31 11:40:00,113.62,113.7,113.28,113.28,23056.0,105.1901,105.2642,104.8753,104.8753,23056.0
2016-10-31 11:50:00,113.3,113.76,113.26,113.76,42570.0,104.8939,105.3197,104.8568,105.3197,42570.0
2016-10-31 12:00:00,113.76,114.05,113.69,113.75,14387.0,105.3197,105.5882,105.2549,105.3105,14387.0
2016-10-31 12:10:00,113.75,113.88,113.58,113.58,32813.0,105.3105,105.4308,105.1531,105.1531,32813.0
2016-10-31 12:20:00,113.64,113.72,113.58,113.7,10107.0,105.2086,105.2827,105.1531,105.2642,10107.0
2016-10-31 12:30:00,113.74,113.74,113.57,113.72,8241.0,105.3012,105.3012,105.1438,105.2827,8241.0
2016-10-31 12:40:00,113.68,113.81,113.68,113.71,6325.0,105.2457,105.366,105.2457,105.2734,6325.0
2016-10-31 12:50:00,113.72,113.76,113.67,113.67,11067.0,105.2827,105.3197,105.2364,105.2364,11067.0
2016-10-31 13:00:00,113.7,113.78,113.6,113.68,10474.0,105.2642,105.3382,105.1716,105.2457,10474.0
2016-10-31 13:10:00,113.7,113.96,113.68,113.86,21377.0,105.2642,105.5049,105.2457,105.4123,21377.0
2016-10-31 13:20:00,113.86,114.24,113.86,114.19,11245.0,105.4123,105.7641,105.4123,105.7178,11245.0
2016-10-31 13:30:00,114.19,114.37,114.19,114.2,10717.0,105.7178,105.8845,105.7178,105.7271,10717.0
2016-10-31 13:40:00,114.24,114.26,114.0,114.15,14181.0,105.7641,105.7826,105.5419,105.6808,14181.0
2016-10-31 13:50:00,114.18,114.2,114.08,114.2,14148.0,105.7086,105.7271,105.616,105.7271,14148.0
2016-10-31 14:00:00,114.15,114.2,113.95,113.95,28451.0,105.6808,105.7271,105.4956,105.4956,28451.0
2016-10-31 14:10:00,113.97,114.03,113.55,113.61,22473.0,105.5141,105.5697,105.1253,105.1809,22473.0
2016-10-31 14:20:00,113.61,113.74,113.45,113.46,18686.0,105.1809,105.3012,105.0327,105.042,18686.0
2016-10-31 14:30:00,113.52,113.8,113.52,113.73,22202.0,105.0975,105.3568,105.0975,105.292,22202.0
2016-10-31 14:40:00,113.71,113.78,113.49,113.52,11454.0,105.2734,105.3382,105.0698,105.0975,11454.0
2016-10-31 14:50:00,113.52,113.55,113.35,113.53,11496.0,105.0975,105.1253,104.9401,105.1068,11496.0
2016-10-31 15:00:00,113.52,113.7,113.45,113.54,17121.0,105.0975,105.2642,105.0327,105.116,17121.0
2016-10-31 15:10:00,113.56,113.7,113.56,113.56,14155.0,105.1346,105.2642,105.1346,105.1346,14155.0
2016-10-31 15:20:00,113.58,113.74,113.57,113.74,13800.0,105.1531,105.3012,105.1438,105.3012,13800.0
2016-10-31 15:30:00,113.73,113.9,113.68,113.77,35826.0,105.292,105.4493,105.2457,105.329,35826.0
2016-10-31 15:40:00,113.77,113.77,113.3,113.43,45551.0,105.329,105.329,104.8939,105.0142,45551.0
2016-10-31 15:50:00,113.42,113.43,113.14,113.19,113556.0,105.005,105.0142,104.7457,104.792,113556.0
2016-11-01 09:30:00,113.8,116.97,113.8,115.3,81450.0,105.3568,108.2916,105.3568,106.7455,81450.0
2016-11-01 09:40:00,115.26,115.96,115.0,115.8,34930.0,106.7084,107.3565,106.4677,107.2084,34930.0
2016-11-01 09:50:00,115.8,116.38,115.41,116.02,57360.0,107.2084,107.7453,106.8473,107.412,57360.0
2016-11-01 10:00:00,116.0,116.1,115.52,115.82,30965.0,107.3935,107.4861,106.9491,107.2269,30965.0
2016-11-01 10:10:00,115.85,116.29,115.19,115.5,28160.0,107.2547,107.662,106.6436,106.9306,28160.0
2016-11-01 10:20:00,115.37,115.72,115.2,115.64,15455.0,106.8103,107.1343,106.6529,107.0602,15455.0
2016-11-01 10:30:00,115.63,115.99,115.48,115.53,12575.0,107.051,107.3843,106.9121,106.9584,12575.0
2016-11-01 10:40:00,115.47,116.0,115.41,115.83,42565.0,106.9029,107.3935,106.8473,107.2361,42565.0
2016-11-01 10:50:00,115.88,116.34,115.78,116.25,22426.0,107.2824,107.7083,107.1899,107.625,22426.0
2016-11-01 11:00:00,116.26,116.6,116.17,116.32,25992.0,107.6342,107.949,107.5509,107.6898,25992.0
2016-11-01 11:10:00,116.35,116.52,116.07,116.08,28263.0,107.7176,107.875,107.4583,107.4676,28263.0
2016-11-01 11:20:00,116.04,116.38,115.94,116.19,23595.0,107.4306,107.7453,107.338,107.5694,23595.0
2016-11-01 11:30:00,116.07,116.68,116.07,116.66,39803.0,107.4583,108.0231,107.4583,108.0046,39803.0
2016-11-01 11:40:00,116.56,117.19,116.53,117.03,32958.0,107.912,108.4952,107.8842,108.3471,32958.0
2016-11-01 11:50:00,117.03,117.2,116.39,116.39,39161.0,108.3471,108.5045,107.7546,107.7546,39161.0
2016-11-01 12:00:00,116.43,116.46,115.8,116.12,38671.0,107.7916,107.8194,107.2084,107.5046,38671.0
2016-11-01 12:10:00,116.03,116.29,115.98,116.09,15714.0,107.4213,107.662,107.375,107.4769,15714.0
2016-11-01 12:20:00,116.09,116.57,116.01,116.51,20918.0,107.4769,107.9212,107.4028,107.8657,20918.0
2016-11-01 12:30:00,116.53,116.9,116.53,116.61,15354.0,107.8842,108.2268,107.8842,107.9583,15354.0
2016-11-01 12:40:00,116.55,116.76,116.26,116.29,25903.0,107.9027,108.0971,107.6342,107.662,25903.0
2016-11-01 12:50:00,116.13,116.5,116.0,116.23,22713.0,107.5139,107.8564,107.3935,107.6065,22713.0
2016-11-01 13:00:00,116.27,116.38,115.93,116.03,27027.0,107.6435,107.7453,107.3287,107.4213,27027.0
2016-11-01 13:10:00,115.96,116.0,115.46,115.5,39616.0,107.3565,107.3935,106.8936,106.9306,39616.0
2016-11-01 13:20:00,115.47,115.61,115.24,115.34,22737.0,106.9029,107.0325,106.6899,106.7825,22737.0
2016-11-01 13:30:00,115.37,115.48,115.25,115.35,22875.0,106.8103,106.9121,106.6992,106.7918,22875.0
2016-11-01 13:40:00,115.35,115.52,115.15,115.44,48614.0,106.7918,106.9491,106.6066,106.8751,48614.0
2016-11-01 13:50:00,115.36,115.92,115.35,115.92,24324.0,106.801,107.3195,106.7918,107.3195,24324.0
2016-11-01 14:00:00,115.94,115.94,115.57,115.67,15517.0,107.338,107.338,106.9954,107.088,15517.0
2016-11-01 14:10:00,115.71,115.73,115.03,115.14,13949.0,107.125,107.1436,106.4955,106.5973,13949.0
2016-11-01 14:20:00,115.1,115.74,115.0,115.74,29809.0,106.5603,107.1528,106.4677,107.1528,29809.0
2016-11-01 14:30:00,115.66,115.66,115.3,115.41,21621.0,107.0788,107.0788,106.7455,106.8473,21621.0
2016-11-01 14:40:00,115.27,115.43,115.0,115.09,16065.0,106.7177,106.8658,106.4677,106.551,16065.0
2016-11-01 14:50:00,115.05,115.23,114.99,115.02,32438.0,106.514,106.6807,106.4585,106.4862,32438.0
2016-11-01 15:00:00,115.02,115.34,115.0,115.31,28003.0,106.4862,106.7825,106.4677,106.7547,28003.0
2016-11-01 15:10:00,115.3,115.31,115.0,115.07,30079.0,106.7455,106.7547,106.4677,106.5325,30079.0
2016-11-01 15:20:00,115.06,115.51,115.0,115.32,30010.0,106.5233,106.9399,106.4677,106.764,30010.0
2016-11-01 15:30:00,115.35,116.0,115.01,116.0,40489.0,106.7918,107.3935,106.477,107.3935,40489.0
2016-11-01 15:40:00,116.0,116.03,115.6,115.92,54615.0,107.3935,107.4213,107.0232,107.3195,54615.0
2016-11-01 15:50:00,115.92,115.98,115.24,115.61,154699.0,107.3195,107.375,106.6899,107.0325,154699.0
2016-11-02 09:30:00,115.64,115.64,113.15,113.97,97218.0,107.0602,107.0602,104.755,105.5141,97218.0
2016-11-02 09:40:00,113.38,115.16,112.31,114.01,78068.0,104.9679,106.6159,103.9773,105.5512,78068.0
2016-11-02 09:50:00,114.0,114.85,113.44,114.34,72932.0,105.5419,106.3289,105.0235,105.8567,72932.0
2016-11-02 10:00:00,114.51,115.45,113.83,114.87,70414.0,106.0141,106.8843,105.3845,106.3474,70414.0
2016-11-02 10:10:00,114.78,116.14,114.53,115.03,30044.0,106.264,107.5231,106.0326,106.4955,30044.0
2016-11-02 10:20:00,114.91,115.01,114.06,114.47,27928.0,106.3844,106.477,105.5975,105.977,27928.0
2016-11-02 10:30:00,114.54,114.63,113.04,113.37,35348.0,106.0419,106.1252,104.6531,104.9587,35348.0
2016-11-02 10:40:00,113.44,113.91,112.85,113.18,45484.0,105.0235,105.4586,104.4772,104.7828,45484.0
2016-11-02 10:50:00,113.18,113.65,113.1,113.52,22940.0,104.7828,105.2179,104.7087,105.0975,22940.0
2016-11-02 11:00:00,113.5,115.01,113.5,114.76,29102.0,105.079,106.477,105.079,106.2455,29102.0
2016-11-02 11:10:00,114.82,115.43,114.69,115.41,31271.0,106.3011,106.8658,106.1807,106.8473,31271.0
2016-11-02 11:20:00,115.42,115.89,115.34,115.63,36211.0,106.8566,107.2917,106.7825,107.051,36211.0
2016-11-02 11:30:00,115.44,115.61,114.92,115.0,19547.0,106.8751,107.0325,106.3937,106.4677,19547.0
2016-11-02 11:40:00,115.01,115.63,115.0,115.38,12804.0,106.477,107.051,106.4677,106.8195,12804.0
2016-11-02 11:50:00,115.38,115.84,115.27,115.28,19037.0,106.8195,107.2454,106.7177,106.727,19037.0
2016-11-02 12:00:00,115.28,115.53,114.71,115.25,22237.0,106.727,106.9584,106.1992,106.6992,22237.0
2016-11-02 12:10:00,115.25,115.28,114.83,115.07,15813.0,106.6992,106.727,106.3103,106.5325,15813.0
2016-11-02 12:20:00,115.01,115.21,114.5,114.96,18199.0,106.477,106.6621,106.0048,106.4307,18199.0
2016-11-02 12:30:00,114.94,115.0,114.21,114.34,9688.0,106.4122,106.4677,105.7363,105.8567,9688.0
2016-11-02 12:40:00,114.32,114.75,114.32,114.75,22448.0,105.8382,106.2363,105.8382,106.2363,22448.0
2016-11-02 12:50:00,114.84,114.88,114.49,114.82,13803.0,106.3196,106.3566,105.9956,106.3011,13803.0
2016-11-02 13:00:00,114.82,115.09,114.58,114.63,14915.0,106.3011,106.551,106.0789,106.1252,14915.0
2016-11-02 13:10:00,114.76,114.76,114.17,114.29,9511.0,106.2455,106.2455,105.6993,105.8104,9511.0
2016-11-02 13:20:00,114.38,114.76,114.19,114.75,18872.0,105.8937,106.2455,105.7178,106.2363,18872.0
2016-11-02 13:30:00,114.76,114.83,114.35,114.45,28496.0,106.2455,106.3103,105.866,105.9585,28496.0
2016-11-02 13:40:00,114.37,114.43,113.54,113.67,18365.0,105.8845,105.94,105.116,105.2364,18365.0
2016-11-02 13:50:00,113.73,114.31,113.68,114.31,28494.0,105.292,105.8289,105.2457,105.8289,28494.0
2016-11-02 14:00:00,114.42,114.52,112.79,113.06,26338.0,105.9308,106.0233,104.4217,104.6717,26338.0
2016-11-02 14:10:00,113.14,113.38,112.89,113.08,30670.0,104.7457,104.9679,104.5143,104.6902,30670.0
2016-11-02 14:20:00,113.14,113.14,112.61,112.93,34876.0,104.7457,104.7457,104.255,104.5513,34876.0
2016-11-02 14:30:00,112.92,113.11,112.67,112.87,39580.0,104.542,104.718,104.3106,104.4958,39580.0
2016-11-02 14:40:00,112.9,113.21,112.67,112.67,10500.0,104.5235,104.8105,104.3106,104.3106,10500.0
2016-11-02 14:50:00,112.72,113.12,112.71,112.74,20780.0,104.3569,104.7272,104.3476,104.3754,20780.0
2016-11-02 15:00:00,112.8,113.27,112.68,113.06,28595.0,104.431,104.8661,104.3199,104.6717,28595.0
2016-11-02 15:10:00,113.13,113.2,112.83,112.83,16812.0,104.7365,104.8013,104.4587,104.4587,16812.0
2016-11-02 15:20:00,112.88,112.97,112.78,112.92,35007.0,104.505,104.5883,104.4124,104.542,35007.0
2016-11-02 15:30:00,112.95,112.99,112.5,112.56,38916.0,104.5698,104.6069,104.1532,104.2088,38916.0
2016-11-02 15:40:00,112.56,113.02,112.56,112.96,49664.0,104.2088,104.6346,104.2088,104.5791,49664.0
2016-11-02 15:50:00,112.98,112.98,112.4,112.56,109802.0,104.5976,104.5976,104.0606,104.2088,109802.0
2016-11-03 09:30:00,112.97,112.97,111.5,111.77,41597.0,104.5883,104.5883,103.2274,103.4774,41597.0
2016-11-03 09:40:00,111.73,111.73,111.06,111.32,23113.0,103.4403,103.4403,102.82,103.0608,23113.0
2016-11-03 09:50:00,111.29,111.62,111.09,111.41,25490.0,103.033,103.3385,102.8478,103.1441,25490.0
2016-11-03 10:00:00,111.37,112.05,111.26,111.72,28193.0,103.107,103.7366,103.0052,103.4311,28193.0
2016-11-03 10:10:00,111.71,112.6,111.7,111.96,34179.0,103.4218,104.2458,103.4126,103.6533,34179.0
2016-11-03 10:20:00,112.04,112.26,111.99,112.23,23029.0,103.7273,103.931,103.681,103.9032,23029.0
2016-11-03 10:30:00,112.22,112.28,112.0,112.23,18754.0,103.894,103.9495,103.6903,103.9032,18754.0
2016-11-03 10:40:00,112.19,112.55,112.14,112.49,19974.0,103.8662,104.1995,103.8199,104.144,19974.0
2016-11-03 10:50:00,112.52,112.7,112.11,112.15,17436.0,104.1717,104.3384,103.7921,103.8292,17436.0
2016-11-03 11:00:00,112.15,113.3,112.03,113.19,58927.0,103.8292,104.8939,103.7181,104.792,58927.0
2016-11-03 11:10:00,113.17,114.35,113.09,113.76,85988.0,104.7735,105.866,104.6994,105.3197,85988.0
2016-11-03 11:20:00,113.77,114.0,113.43,113.9,36765.0,105.329,105.5419,105.0142,105.4493,36765.0
2016-11-03 11:30:00,113.91,113.91,113.45,113.73,25998.0,105.4586,105.4586,105.0327,105.292,25998.0
2016-11-03 11:40:00,113.71,114.28,113.61,114.18,44537.0,105.2734,105.8011,105.1809,105.7086,44537.0
2016-11-03 11:50:00,114.18,114.74,114.13,114.14,55182.0,105.7086,106.227,105.6623,105.6715,55182.0
2016-11-03 12:00:00,114.13,114.31,113.83,113.97,30491.0,105.6623,105.8289,105.3845,105.5141,30491.0
2016-11-03 12:10:00,113.96,114.23,113.92,114.03,31281.0,105.5049,105.7549,105.4679,105.5697,31281.0
2016-11-03 12:20:00,114.01,114.13,113.61,113.62,44970.0,105.5512,105.6623,105.1809,105.1901,44970.0
2016-11-03 12:30:00,113.6,113.6,113.18,113.19,28347.0,105.1716,105.1716,104.7828,104.792,28347.0
2016-11-03 12:40:00,113.21,113.26,112.92,112.97,20981.0,104.8105,104.8568,104.542,104.5883,20981.0
2016-11-03 12:50:00,113.0,113.16,112.92,112.99,17006.0,104.6161,104.7642,104.542,104.6069,17006.0
2016-11-03 13:00:00,112.95,113.3,112.87,113.27,28669.0,104.5698,104.8939,104.4958,104.8661,28669.0
2016-11-03 13:10:00,113.23,113.38,112.94,113.03,20100.0,104.829,104.9679,104.5606,104.6439,20100.0
2016-11-03 13:20:00,113.08,113.38,113.03,113.28,20048.0,104.6902,104.9679,104.6439,104.8753,20048.0
2016-11-03 13:30:00,113.34,113.49,113.27,113.29,13412.0,104.9309,105.0698,104.8661,104.8846,13412.0
2016-11-03 13:40:00,113.26,113.56,113.26,113.5,13899.0,104.8568,105.1346,104.8568,105.079,13899.0
2016-11-03 13:50:00,113.54,113.69,113.33,113.37,16497.0,105.116,105.2549,104.9216,104.9587,16497.0
2016-11-03 14:00:00,113.41,113.75,113.37,113.61,13687.0,104.9957,105.3105,104.9587,105.1809,13687.0
2016-11-03 14:10:00,113.57,113.79,113.56,113.7,13895.0,105.1438,105.3475,105.1346,105.2642,13895.0
2016-11-03 14:20:00,113.69,113.84,113.62,113.74,12194.0,105.2549,105.3938,105.1901,105.3012,12194.0
2016-11-03 14:30:00,113.75,113.83,113.54,113.56,18891.0,105.3105,105.3845,105.116,105.1346,18891.0
2016-11-03 14:40:00,113.55,113.96,113.55,113.9,20457.0,105.1253,105.5049,105.1253,105.4493,20457.0
2016-11-03 14:50:00,113.87,113.98,113.83,113.94,14049.0,105.4216,105.5234,105.3845,105.4864,14049.0
2016-11-03 15:00:00,113.98,114.2,113.86,113.94,40665.0,105.5234,105.7271,105.4123,105.4864,40665.0
2016-11-03 15:10:00,113.93,114.14,113.88,114.11,36271.0,105.4771,105.6715,105.4308,105.6438,36271.0
2016-11-03 15:20:00,114.06,114.14,113.97,114.03,21685.0,105.5975,105.6715,105.5141,105.5697,21685.0
2016-11-03 15:30:00,114.07,114.1,113.63,113.71,34198.0,105.6067,105.6345,105.1994,105.2734,34198.0
2016-11-03 15:40:00,113.69,113.77,113.44,113.62,52783.0,105.2549,105.329,105.0235,105.1901,52783.0
2016-11-03 15:50:00,113.62,114.2,113.5,114.13,210048.0,105.1901,105.7271,105.079,105.6623,210048.0
2016-11-04 09:30:00,114.68,115.84,114.34,115.73,61363.0,106.1715,107.2454,105.8567,107.1436,61363.0
2016-11-04 09:40:00,115.79,116.07,115.24,115.33,32450.0,107.1991,107.4583,106.6899,106.7732,32450.0
2016-11-04 09:50:00,115.33,116.17,115.25,115.77,35669.0,106.7732,107.5509,106.6992,107.1806,35669.0
2016-11-04 10:00:00,115.84,116.16,115.84,115.91,26235.0,107.2454,107.5417,107.2454,107.3102,26235.0
2016-11-04 10:10:00,115.94,116.77,115.84,116.65,31884.0,107.338,108.1064,107.2454,107.9953,31884.0
2016-11-04 10:20:00,116.57,116.64,116.06,116.38,21035.0,107.9212,107.986,107.4491,107.7453,21035.0
2016-11-04 10:30:00,116.35,117.24,116.28,117.2,43910.0,107.7176,108.5415,107.6528,108.5045,43910.0
2016-11-04 10:40:00,117.17,117.84,117.17,117.46,58302.0,108.4767,109.097,108.4767,108.7452,58302.0
2016-11-04 10:50:00,117.46,117.49,117.13,117.16,44513.0,108.7452,108.773,108.4397,108.4675,44513.0
2016-11-04 11:00:00,117.07,117.59,116.87,116.9,26910.0,108.3841,108.8656,108.199,108.2268,26910.0
2016-11-04 11:10:00,116.9,117.51,116.82,117.42,32367.0,108.2268,108.7915,108.1527,108.7082,32367.0
2016-11-04 11:20:00,117.42,117.78,117.27,117.78,28462.0,108.7082,109.0415,108.5693,109.0415,28462.0
2016-11-04 11:30:00,117.71,117.95,117.45,117.92,42996.0,108.9767,109.1989,108.736,109.1711,42996.0
2016-11-04 11:40:00,117.86,118.18,117.78,117.86,74400.0,109.1155,109.4118,109.0415,109.1155,74400.0
2016-11-04 11:50:00,117.86,118.24,117.8,118.24,28223.0,109.1155,109.4673,109.06,109.4673,28223.0
2016-11-04 12:00:00,118.16,118.24,117.9,118.07,28597.0,109.3933,109.4673,109.1526,109.31,28597.0
2016-11-04 12:10:00,118.03,118.48,117.94,118.46,29367.0,109.2729,109.6895,109.1896,109.671,29367.0
2016-11-04 12:20:00,118.48,118.55,118.22,118.38,23793.0,109.6895,109.7543,109.4488,109.597,23793.0
2016-11-04 12:30:00,118.33,118.34,117.79,118.0,53662.0,109.5507,109.5599,109.0507,109.2451,53662.0
2016-11-04 12:40:00,118.0,118.26,118.0,118.11,11566.0,109.2451,109.4859,109.2451,109.347,11566.0
2016-11-04 12:50:00,118.11,118.11,117.83,117.83,12898.0,109.347,109.347,109.0878,109.0878,12898.0
2016-11-04 13:00:00,117.78,117.82,117.68,117.72,14311.0,109.0415,109.0785,108.9489,108.9859,14311.0
2016-11-04 13:10:00,117.72,117.95,117.7,117.89,16185.0,108.9859,109.1989,108.9674,109.1433,16185.0
2016-11-04 13:20:00,117.84,117.84,117.53,117.66,13714.0,109.097,109.097,108.81,108.9304,13714.0
2016-11-04 13:30:00,117.7,117.76,117.45,117.46,14034.0,108.9674,109.023,108.736,108.7452,14034.0
2016-11-04 13:40:00,117.52,117.69,117.47,117.69,14203.0,108.8008,108.9581,108.7545,108.9581,14203.0
2016-11-04 13:50:00,117.69,117.76,117.52,117.76,11855.0,108.9581,109.023,108.8008,109.023,11855.0
2016-11-04 14:00:00,117.7,117.99,117.7,117.85,24876.0,108.9674,109.2359,108.9674,109.1063,24876.0
2016-11-04 14:10:00,117.88,118.03,117.88,117.91,18945.0,109.134,109.2729,109.134,109.1618,18945.0
2016-11-04 14:20:00,117.89,117.99,117.85,117.86,23060.0,109.1433,109.2359,109.1063,109.1155,23060.0
2016-11-04 14:30:00,117.85,117.86,117.56,117.62,13979.0,109.1063,109.1155,108.8378,108.8933,13979.0
2016-11-04 14:40:00,117.64,117.76,117.48,117.48,17580.0,108.9119,109.023,108.7637,108.7637,17580.0
2016-11-04 14:50:00,117.48,117.63,117.36,117.61,30147.0,108.7637,108.9026,108.6526,108.8841,30147.0
2016-11-04 15:00:00,117.59,117.67,117.04,117.11,42575.0,108.8656,108.9396,108.3564,108.4212,42575.0
2016-11-04 15:10:00,117.11,117.34,117.1,117.16,39688.0,108.4212,108.6341,108.4119,108.4675,39688.0
2016-11-04 15:20:00,117.16,117.32,117.12,117.21,39588.0,108.4675,108.6156,108.4304,108.5138,39588.0
2016-11-04 15:30:00,117.25,117.38,116.9,117.12,44972.0,108.5508,108.6711,108.2268,108.4304,44972.0
2016-11-04 15:40:00,117.1,117.27,116.81,116.9,71509.0,108.4119,108.5693,108.1434,108.2268,71509.0
2016-11-04 15:50:00,116.88,116.98,116.72,116.76,127267.0,108.2082,108.3008,108.0601,108.0971,127267.0
2016-11-07 09:30:00,118.63,119.59,118.63,119.02,80584.0,109.8284,110.7172,109.8284,110.1895,80584.0
2016-11-07 09:40:00,118.93,119.34,118.7,118.92,27768.0,110.1061,110.4857,109.8932,110.0969,27768.0
2016-11-07 09:50:00,118.86,118.98,118.34,118.42,34191.0,110.0413,110.1524,109.5599,109.634,34191.0
2016-11-07 10:00:00,118.34,118.51,118.04,118.24,23908.0,109.5599,109.7173,109.2822,109.4673,23908.0
2016-11-07 10:10:00,118.26,118.26,118.0,118.15,17511.0,109.4859,109.4859,109.2451,109.384,17511.0
2016-11-07 10:20:00,118.18,118.37,118.06,118.26,38500.0,109.4118,109.5877,109.3007,109.4859,38500.0
2016-11-07 10:30:00,118.24,118.39,118.15,118.3,33163.0,109.4673,109.6062,109.384,109.5229,33163.0
2016-11-07 10:40:00,118.28,118.28,117.74,117.74,34840.0,109.5044,109.5044,109.0044,109.0044,34840.0
2016-11-07 10:50:00,117.74,117.95,117.68,117.86,25351.0,109.0044,109.1989,108.9489,109.1155,25351.0
2016-11-07 11:00:00,117.92,118.01,117.76,118.01,28876.0,109.1711,109.2544,109.023,109.2544,28876.0
2016-11-07 11:10:00,118.0,118.0,117.7,117.77,31486.0,109.2451,109.2451,108.9674,109.0322,31486.0
2016-11-07 11:20:00,117.78,118.05,117.7,118.01,18531.0,109.0415,109.2914,108.9674,109.2544,18531.0
2016-11-07 11:30:00,118.0,118.03,117.84,117.97,9407.0,109.2451,109.2729,109.097,109.2174,9407.0
2016-11-07 11:40:00,118.01,118.13,117.93,117.98,18165.0,109.2544,109.3655,109.1803,109.2266,18165.0
2016-11-07 11:50:00,117.99,118.12,117.92,117.92,125692.0,109.2359,109.3562,109.1711,109.1711,125692.0
2016-11-07 12:00:00,117.94,118.14,117.94,118.04,12447.0,109.1896,109.3748,109.1896,109.2822,12447.0
2016-11-07 12:10:00,118.04,118.11,117.9,118.1,14998.0,109.2822,109.347,109.1526,109.3377,14998.0
2016-11-07 12:20:00,118.1,118.22,118.08,118.15,15046.0,109.3377,109.4488,109.3192,109.384,15046.0
2016-11-07 12:30:00,118.21,118.21,118.08,118.1,20038.0,109.4396,109.4396,109.3192,109.3377,20038.0
2016-11-07 12:40:00,118.09,118.24,118.06,118.11,13811.0,109.3285,109.4673,109.3007,109.347,13811.0
2016-11-07 12:50:00,118.1,118.13,117.94,118.0,31734.0,109.3377,109.3655,109.1896,109.2451,31734.0
2016-11-07 13:00:00,117.99,118.02,117.95,117.98,26487.0,109.2359,109.2637,109.1989,109.2266,26487.0
2016-11-07 13:10:00,117.97,118.17,117.94,118.17,16108.0,109.2174,109.4025,109.1896,109.4025,16108.0
2016-11-07 13:20:00,118.18,118.3,118.12,118.16,25501.0,109.4118,109.5229,109.3562,109.3933,25501.0
2016-11-07 13:30:00,118.17,118.25,118.09,118.09,10852.0,109.4025,109.4766,109.3285,109.3285,10852.0
2016-11-07 13:40:00,118.1,118.13,118.03,118.09,5735.0,109.3377,109.3655,109.2729,109.3285,5735.0
2016-11-07 13:50:00,118.09,118.2,118.03,118.03,19640.0,109.3285,109.4303,109.2729,109.2729,19640.0
2016-11-07 14:00:00,118.05,118.16,118.04,118.13,10850.0,109.2914,109.3933,109.2822,109.3655,10850.0
2016-11-07 14:10:00,118.13,118.19,118.01,118.19,18785.0,109.3655,109.421,109.2544,109.421,18785.0
2016-11-07 14:20:00,118.19,118.24,118.17,118.21,12893.0,109.421,109.4673,109.4025,109.4396,12893.0
2016-11-07 14:30:00,118.2,118.42,118.2,118.35,10877.0,109.4303,109.634,109.4303,109.5692,10877.0
2016-11-07 14:40:00,118.38,118.39,118.16,118.19,27248.0,109.597,109.6062,109.3933,109.421,27248.0
2016-11-07 14:50:00,118.22,118.22,118.09,118.18,20877.0,109.4488,109.4488,109.3285,109.4118,20877.0
2016-11-07 15:00:00,118.2,118.2,118.05,118.16,26637.0,109.4303,109.4303,109.2914,109.3933,26637.0
2016-11-07 15:10:00,118.21,118.35,118.18,118.28,19484.0,109.4396,109.5692,109.4118,109.5044,19484.0
2016-11-07 15:20:00,118.28,118.51,118.21,118.43,23760.0,109.5044,109.7173,109.4396,109.6432,23760.0
2016-11-07 15:30:00,118.43,118.43,118.21,118.43,22617.0,109.6432,109.6432,109.4396,109.6432,22617.0
2016-11-07 15:40:00,118.41,118.6,118.33,118.57,40488.0,109.6247,109.8006,109.5507,109.7729,40488.0
2016-11-07 15:50:00,118.57,118.62,118.45,118.48,111309.0,109.7729,109.8191,109.6618,109.6895,111309.0
2016-11-08 09:30:00,118.49,119.32,118.06,118.77,57419.0,109.6988,110.4672,109.3007,109.958,57419.0
2016-11-08 09:40:00,118.71,118.99,118.36,118.6,31081.0,109.9025,110.1617,109.5784,109.8006,31081.0
2016-11-08 09:50:00,118.6,119.24,118.4,118.76,42773.0,109.8006,110.3931,109.6155,109.9488,42773.0
2016-11-08 10:00:00,118.83,118.99,118.51,118.75,13550.0,110.0136,110.1617,109.7173,109.9395,13550.0
2016-11-08 10:10:00,118.67,118.72,118.41,118.72,10598.0,109.8654,109.9117,109.6247,109.9117,10598.0
2016-11-08 10:20:00,118.73,118.95,118.65,118.78,8700.0,109.921,110.1247,109.8469,109.9673,8700.0
2016-11-08 10:30:00,118.69,118.73,118.46,118.51,7312.0,109.884,109.921,109.671,109.7173,7312.0
2016-11-08 10:40:00,118.51,118.66,118.46,118.52,13254.0,109.7173,109.8562,109.671,109.7266,13254.0
2016-11-08 10:50:00,118.51,118.51,118.24,118.4,28119.0,109.7173,109.7173,109.4673,109.6155,28119.0
2016-11-08 11:00:00,118.36,118.4,118.2,118.35,15157.0,109.5784,109.6155,109.4303,109.5692,15157.0
2016-11-08 11:10:00,118.35,118.92,118.35,118.79,7126.0,109.5692,110.0969,109.5692,109.9765,7126.0
2016-11-08 11:20:00,118.84,119.14,118.78,118.96,9559.0,110.0228,110.3006,109.9673,110.1339,9559.0
2016-11-08 11:30:00,118.86,119.34,118.85,119.25,9694.0,110.0413,110.4857,110.0321,110.4024,9694.0
2016-11-08 11:40:00,119.2,119.49,119.17,119.33,32606.0,110.3561,110.6246,110.3283,110.4765,32606.0
2016-11-08 11:50:00,119.29,119.33,118.92,119.21,37525.0,110.4394,110.4765,110.0969,110.3654,37525.0
2016-11-08 12:00:00,119.24,119.3,119.08,119.24,32849.0,110.3931,110.4487,110.245,110.3931,32849.0
2016-11-08 12:10:00,119.27,119.34,119.16,119.17,49930.0,110.4209,110.4857,110.3191,110.3283,49930.0
2016-11-08 12:20:00,119.17,119.49,119.16,119.46,27814.0,110.3283,110.6246,110.3191,110.5968,27814.0
2016-11-08 12:30:00,119.44,119.49,119.34,119.36,16081.0,110.5783,110.6246,110.4857,110.5042,16081.0
2016-11-08 12:40:00,119.36,119.58,119.33,119.5,67586.0,110.5042,110.7079,110.4765,110.6339,67586.0
2016-11-08 12:50:00,119.5,119.57,119.46,119.5,54329.0,110.6339,110.6987,110.5968,110.6339,54329.0
2016-11-08 13:00:00,119.51,120.11,119.5,119.9,34562.0,110.6431,111.1986,110.6339,111.0042,34562.0
2016-11-08 13:10:00,119.94,120.08,119.66,119.78,38927.0,111.0412,111.1708,110.782,110.8931,38927.0
2016-11-08 13:20:00,119.75,119.86,119.6,119.76,10300.0,110.8653,110.9671,110.7264,110.8746,10300.0
2016-11-08 13:30:00,119.76,119.79,119.63,119.63,10317.0,110.8746,110.9023,110.7542,110.7542,10317.0
2016-11-08 13:40:00,119.7,119.76,119.65,119.73,12813.0,110.819,110.8746,110.7727,110.8468,12813.0
2016-11-08 13:50:00,119.7,119.78,119.59,119.71,11696.0,110.819,110.8931,110.7172,110.8283,11696.0
2016-11-08 14:00:00,119.72,119.9,119.68,119.77,17619.0,110.8375,111.0042,110.8005,110.8838,17619.0
2016-11-08 14:10:00,119.8,119.81,119.46,119.53,31902.0,110.9116,110.9209,110.5968,110.6616,31902.0
2016-11-08 14:20:00,119.53,119.57,119.02,119.02,24545.0,110.6616,110.6987,110.1895,110.1895,24545.0
2016-11-08 14:30:00,119.01,119.01,118.63,118.65,95445.0,110.1802,110.1802,109.8284,109.8469,95445.0
2016-11-08 14:40:00,118.7,119.0,118.67,119.0,9649.0,109.8932,110.171,109.8654,110.171,9649.0
2016-11-08 14:50:00,119.01,119.47,119.01,119.41,68515.0,110.1802,110.6061,110.1802,110.5505,68515.0
2016-11-08 15:00:00,119.45,119.65,119.33,119.6,12936.0,110.5876,110.7727,110.4765,110.7264,12936.0
2016-11-08 15:10:00,119.64,119.74,119.54,119.74,13615.0,110.7635,110.856,110.6709,110.856,13615.0
2016-11-08 15:20:00,119.75,119.89,119.74,119.86,15723.0,110.8653,110.9949,110.856,110.9671,15723.0
2016-11-08 15:30:00,119.86,119.9,119.83,119.9,32990.0,110.9671,111.0042,110.9394,111.0042,32990.0
2016-11-08 15:40:00,119.89,119.94,119.79,119.84,53142.0,110.9949,111.0412,110.9023,110.9486,53142.0
2016-11-08 15:50:00,119.83,119.89,119.55,119.74,121980.0,110.9394,110.9949,110.6801,110.856,121980.0
2016-11-09 09:30:00,128.33,136.8,128.06,134.79,669518.0,118.8087,126.6503,118.5588,124.7894,669518.0
2016-11-09 09:40:00,134.42,134.8,131.0,131.33,506857.0,124.4469,124.7987,121.2806,121.5861,506857.0
2016-11-09 09:50:00,131.41,132.97,130.35,130.36,310322.0,121.6602,123.1045,120.6789,120.6881,310322.0
2016-11-09 10:00:00,130.69,131.94,130.21,130.48,375147.0,120.9936,122.1509,120.5492,120.7992,375147.0
2016-11-09 10:10:00,130.34,132.3,130.26,131.77,196529.0,120.6696,122.4842,120.5955,121.9935,196529.0
2016-11-09 10:20:00,131.77,131.92,130.87,131.36,149866.0,121.9935,122.1324,121.1603,121.6139,149866.0
2016-11-09 10:30:00,131.36,132.32,131.19,131.27,108598.0,121.6139,122.5027,121.4565,121.5306,108598.0
2016-11-09 10:40:00,131.29,131.5,131.06,131.24,143797.0,121.5491,121.7435,121.3362,121.5028,143797.0
2016-11-09 10:50:00,131.16,131.49,130.76,130.97,67069.0,121.4288,121.7343,121.0584,121.2529,67069.0
2016-11-09 11:00:00,131.0,131.35,130.78,131.03,88728.0,121.2806,121.6047,121.0769,121.3084,88728.0
2016-11-09 11:10:00,131.04,131.28,130.2,130.37,133245.0,121.3177,121.5399,120.54,120.6974,133245.0
2016-11-09 11:20:00,130.37,130.45,129.44,129.89,120666.0,120.6974,120.7714,119.8364,120.253,120666.0
2016-11-09 11:30:00,129.93,130.68,129.87,130.11,88871.0,120.29,120.9844,120.2345,120.4567,88871.0
2016-11-09 11:40:00,130.14,130.77,129.76,130.64,76877.0,120.4844,121.0677,120.1326,120.9473,76877.0
2016-11-09 11:50:00,130.78,131.33,130.46,131.29,45615.0,121.0769,121.5861,120.7807,121.5491,45615.0
2016-11-09 12:00:00,131.32,131.69,129.9,129.91,63741.0,121.5769,121.9194,120.2622,120.2715,63741.0
2016-11-09 12:10:00,129.88,130.99,129.88,130.94,30710.0,120.2437,121.2714,120.2437,121.2251,30710.0
2016-11-09 12:20:00,130.95,132.0,130.86,131.81,100711.0,121.2343,122.2064,121.151,122.0305,100711.0
2016-11-09 12:30:00,131.77,132.83,131.73,132.55,37667.0,121.9935,122.9749,121.9565,122.7156,37667.0
2016-11-09 12:40:00,132.63,133.05,132.34,132.84,55523.0,122.7897,123.1785,122.5212,122.9841,55523.0
2016-11-09 12:50:00,132.89,133.35,132.4,132.54,56662.0,123.0304,123.4563,122.5768,122.7064,56662.0
2016-11-09 13:00:00,132.53,132.86,132.15,132.46,40341.0,122.6971,123.0026,122.3453,122.6323,40341.0
2016-11-09 13:10:00,132.43,133.12,132.43,132.99,36752.0,122.6045,123.2433,122.6045,123.123,36752.0
2016-11-09 13:20:00,132.97,133.25,132.66,132.9,73427.0,123.1045,123.3637,122.8175,123.0397,73427.0
2016-11-09 13:30:00,132.94,133.38,132.73,132.89,39301.0,123.0767,123.484,122.8823,123.0304,39301.0
2016-11-09 13:40:00,132.91,133.04,132.36,132.39,42997.0,123.0489,123.1693,122.5397,122.5675,42997.0
2016-11-09 13:50:00,132.46,132.59,132.18,132.27,74999.0,122.6323,122.7527,122.3731,122.4564,74999.0
2016-11-09 14:00:00,132.3,132.33,131.76,131.77,28270.0,122.4842,122.5119,121.9842,121.9935,28270.0
2016-11-09 14:10:00,131.91,132.15,131.79,131.79,19697.0,122.1231,122.3453,122.012,122.012,19697.0
2016-11-09 14:20:00,131.84,131.98,131.31,131.36,34938.0,122.0583,122.1879,121.5676,121.6139,34938.0
2016-11-09 14:30:00,131.35,131.41,130.65,130.86,109876.0,121.6047,121.6602,120.9566,121.151,109876.0
2016-11-09 14:40:00,130.95,131.83,130.67,131.81,137509.0,121.2343,122.049,120.9751,122.0305,137509.0
2016-11-09 14:50:00,131.82,132.18,130.77,130.99,44244.0,122.0398,122.3731,121.0677,121.2714,44244.0
2016-11-09 15:00:00,131.0,131.13,130.61,130.61,71312.0,121.2806,121.401,120.9196,120.9196,71312.0
2016-11-09 15:10:00,130.62,130.72,130.29,130.34,127213.0,120.9288,121.0214,120.6233,120.6696,127213.0
2016-11-09 15:20:00,130.3,130.47,130.02,130.1,123723.0,120.6326,120.7899,120.3733,120.4474,123723.0
2016-11-09 15:30:00,130.15,130.93,130.08,130.84,74260.0,120.4937,121.2158,120.4289,121.1325,74260.0
2016-11-09 15:40:00,130.83,131.23,130.66,131.17,60159.0,121.1232,121.4936,120.9659,121.438,60159.0
2016-11-09 15:50:00,131.17,131.62,131.15,131.55,162188.0,121.438,121.8546,121.4195,121.7898,162188.0
2016-11-10 09:30:00,132.45,135.47,131.83,135.0,147196.0,122.623,125.419,122.049,124.9839,147196.0
2016-11-10 09:40:00,134.86,135.05,132.66,133.8,143368.0,124.8542,125.0301,122.8175,123.8729,143368.0
2016-11-10 09:50:00,133.8,134.99,133.34,134.43,93227.0,123.8729,124.9746,123.447,124.4561,93227.0
2016-11-10 10:00:00,134.6,134.83,133.91,134.06,65487.0,124.6135,124.8265,123.9747,124.1136,65487.0
2016-11-10 10:10:00,134.06,135.05,133.64,135.04,62993.0,124.1136,125.0301,123.7248,125.0209,62993.0
2016-11-10 10:20:00,134.95,136.08,134.8,135.42,87527.0,124.9376,125.9837,124.7987,125.3727,87527.0
2016-11-10 10:30:00,135.42,135.9,135.03,135.9,61425.0,125.3727,125.8171,125.0116,125.8171,61425.0
2016-11-10 10:40:00,135.82,136.33,135.23,135.42,57813.0,125.743,126.2152,125.1968,125.3727,57813.0
2016-11-10 10:50:00,135.42,136.61,135.41,136.06,53444.0,125.3727,126.4744,125.3634,125.9652,53444.0
2016-11-10 11:00:00,136.06,136.34,135.28,135.87,57734.0,125.9652,126.2244,125.2431,125.7893,57734.0
2016-11-10 11:10:00,135.84,137.23,135.38,137.17,61859.0,125.7615,127.0484,125.3357,126.9929,61859.0
2016-11-10 11:20:00,137.29,137.79,136.78,137.71,59927.0,127.1039,127.5669,126.6318,127.4928,59927.0
2016-11-10 11:30:00,137.71,137.8,137.02,137.25,46560.0,127.4928,127.5761,126.854,127.0669,46560.0
2016-11-10 11:40:00,137.18,137.59,136.82,136.86,28587.0,127.0021,127.3817,126.6688,126.7059,28587.0
2016-11-10 11:50:00,136.77,137.29,135.88,135.92,26719.0,126.6225,127.1039,125.7986,125.8356,26719.0
2016-11-10 12:00:00,135.89,136.27,135.65,136.21,22606.0,125.8078,126.1596,125.5856,126.1041,22606.0
2016-11-10 12:10:00,136.18,136.42,135.88,136.22,28833.0,126.0763,126.2985,125.7986,126.1133,28833.0
2016-11-10 12:20:00,136.24,136.51,135.78,136.39,43221.0,126.1319,126.3818,125.706,126.2707,43221.0
2016-11-10 12:30:00,136.48,137.24,136.31,136.61,36092.0,126.354,127.0577,126.1967,126.4744,36092.0
2016-11-10 12:40:00,136.48,137.17,136.27,137.06,40216.0,126.354,126.9929,126.1596,126.891,40216.0
2016-11-10 12:50:00,137.16,137.93,136.93,137.62,29559.0,126.9836,127.6965,126.7707,127.4095,29559.0
2016-11-10 13:00:00,137.68,138.18,137.44,138.01,34655.0,127.465,127.9279,127.2428,127.7705,34655.0
2016-11-10 13:10:00,137.91,138.0,137.13,137.65,25034.0,127.6779,127.7613,126.9558,127.4372,25034.0
2016-11-10 13:20:00,137.58,137.66,137.11,137.46,24247.0,127.3724,127.4465,126.9373,127.2613,24247.0
2016-11-10 13:30:00,137.51,137.68,137.0,137.4,16777.0,127.3076,127.465,126.8355,127.2058,16777.0
2016-11-10 13:40:00,137.38,137.69,137.14,137.43,19084.0,127.1873,127.4743,126.9651,127.2336,19084.0
2016-11-10 13:50:00,137.33,137.7,137.14,137.58,19359.0,127.141,127.4835,126.9651,127.3724,19359.0
2016-11-10 14:00:00,137.65,137.66,137.21,137.42,23026.0,127.4372,127.4465,127.0299,127.2243,23026.0
2016-11-10 14:10:00,137.42,137.53,137.05,137.16,17036.0,127.2243,127.3261,126.8818,126.9836,17036.0
2016-11-10 14:20:00,137.1,137.14,136.56,136.56,17177.0,126.928,126.9651,126.4281,126.4281,17177.0
2016-11-10 14:30:00,136.58,136.67,136.43,136.66,17701.0,126.4466,126.5299,126.3078,126.5207,17701.0
2016-11-10 14:40:00,136.59,136.78,136.24,136.51,14622.0,126.4559,126.6318,126.1319,126.3818,14622.0
2016-11-10 14:50:00,136.56,137.22,136.24,137.08,26957.0,126.4281,127.0391,126.1319,126.9095,26957.0
2016-11-10 15:00:00,137.04,137.25,136.92,137.17,17430.0,126.8725,127.0669,126.7614,126.9929,17430.0
2016-11-10 15:10:00,137.11,137.11,136.74,136.74,25905.0,126.9373,126.9373,126.5948,126.5948,25905.0
2016-11-10 15:20:00,136.73,136.9,136.58,136.58,25287.0,126.5855,126.7429,126.4466,126.4466,25287.0
2016-11-10 15:30:00,136.59,136.59,135.82,135.99,130216.0,126.4559,126.4559,125.743,125.9004,130216.0
2016-11-10 15:40:00,135.99,136.14,135.98,136.03,118698.0,125.9004,126.0393,125.8911,125.9374,118698.0
2016-11-10 15:50:00,136.04,136.07,135.94,136.07,270840.0,125.9467,125.9745,125.8541,125.9745,270840.0
2016-11-11 09:30:00,135.44,135.89,134.76,135.11,101008.0,125.3912,125.8078,124.7617,125.0857,101008.0
2016-11-11 09:40:00,135.16,135.66,134.02,134.39,103665.0,125.132,125.5949,124.0766,124.4191,103665.0
2016-11-11 09:50:00,134.34,134.41,132.78,133.28,108656.0,124.3728,124.4376,122.9286,123.3915,108656.0
2016-11-11 10:00:00,133.28,133.79,133.0,133.16,47545.0,123.3915,123.8636,123.1322,123.2804,47545.0
2016-11-11 10:10:00,133.01,133.57,132.8,133.36,42918.0,123.1415,123.6599,122.9471,123.4655,42918.0
2016-11-11 10:20:00,133.27,134.38,133.2,134.25,60400.0,123.3822,124.4099,123.3174,124.2895,60400.0
2016-11-11 10:30:00,134.22,135.14,134.15,134.82,73228.0,124.2617,125.1135,124.1969,124.8172,73228.0
2016-11-11 10:40:00,134.81,134.98,134.25,134.41,60664.0,124.8079,124.9653,124.2895,124.4376,60664.0
2016-11-11 10:50:00,134.41,134.46,133.92,134.31,37413.0,124.4376,124.4839,123.984,124.345,37413.0
2016-11-11 11:00:00,134.21,134.27,133.4,133.55,25424.0,124.2525,124.308,123.5026,123.6414,25424.0
2016-11-11 11:10:00,133.57,134.21,133.28,133.54,49083.0,123.6599,124.2525,123.3915,123.6322,49083.0
2016-11-11 11:20:00,133.63,133.63,132.86,133.05,28313.0,123.7155,123.7155,123.0026,123.1785,28313.0
2016-11-11 11:30:00,133.06,134.05,133.06,133.94,55960.0,123.1878,124.1043,123.1878,124.0025,55960.0
2016-11-11 11:40:00,133.81,133.94,133.31,133.31,28911.0,123.8821,124.0025,123.4192,123.4192,28911.0
2016-11-11 11:50:00,133.31,134.0,133.31,133.64,94916.0,123.4192,124.058,123.4192,123.7248,94916.0
2016-11-11 12:00:00,133.69,134.03,133.61,133.68,33139.0,123.771,124.0858,123.697,123.7618,33139.0
2016-11-11 12:10:00,133.79,134.16,133.59,134.05,62046.0,123.8636,124.2062,123.6785,124.1043,62046.0
2016-11-11 12:20:00,134.1,134.58,134.05,134.34,78881.0,124.1506,124.595,124.1043,124.3728,78881.0
2016-11-11 12:30:00,134.27,134.45,133.93,133.96,25441.0,124.308,124.4747,123.9932,124.021,25441.0
2016-11-11 12:40:00,134.0,134.01,133.36,133.36,31779.0,124.058,124.0673,123.4655,123.4655,31779.0
2016-11-11 12:50:00,133.38,133.4,133.13,133.29,29001.0,123.484,123.5026,123.2526,123.4007,29001.0
2016-11-11 13:00:00,133.25,133.47,133.11,133.32,31526.0,123.3637,123.5674,123.2341,123.4285,31526.0
2016-11-11 13:10:00,133.33,133.36,133.09,133.18,18508.0,123.4378,123.4655,123.2156,123.2989,18508.0
2016-11-11 13:20:00,133.23,133.71,133.23,133.56,23937.0,123.3452,123.7896,123.3452,123.6507,23937.0
2016-11-11 13:30:00,133.69,133.79,133.41,133.41,14567.0,123.771,123.8636,123.5118,123.5118,14567.0
2016-11-11 13:40:00,133.44,133.9,133.43,133.51,15303.0,123.5396,123.9655,123.5303,123.6044,15303.0
2016-11-11 13:50:00,133.51,133.51,133.13,133.13,25050.0,123.6044,123.6044,123.2526,123.2526,25050.0
2016-11-11 14:00:00,133.17,133.4,133.0,133.27,22407.0,123.2896,123.5026,123.1322,123.3822,22407.0
2016-11-11 14:10:00,133.22,133.68,133.21,133.6,35719.0,123.3359,123.7618,123.3267,123.6877,35719.0
2016-11-11 14:20:00,133.6,134.46,133.6,134.18,61520.0,123.6877,124.4839,123.6877,124.2247,61520.0
2016-11-11 14:30:00,134.17,134.2,133.79,134.07,87668.0,124.2154,124.2432,123.8636,124.1229,87668.0
2016-11-11 14:40:00,134.12,134.52,133.87,133.95,89821.0,124.1691,124.5395,123.9377,124.0118,89821.0
2016-11-11 14:50:00,133.96,133.98,133.7,133.7,49366.0,124.021,124.0395,123.7803,123.7803,49366.0
2016-11-11 15:00:00,133.72,134.01,133.65,133.75,27646.0,123.7988,124.0673,123.734,123.8266,27646.0
2016-11-11 15:10:00,133.76,134.02,133.72,133.85,37077.0,123.8359,124.0766,123.7988,123.9192,37077.0
2016-11-11 15:20:00,133.88,134.1,133.76,134.04,22971.0,123.9469,124.1506,123.8359,124.0951,22971.0
2016-11-11 15:30:00,134.05,134.25,133.99,134.2,50232.0,124.1043,124.2895,124.0488,124.2432,50232.0
2016-11-11 15:40:00,134.18,134.52,134.14,134.39,41552.0,124.2247,124.5395,124.1877,124.4191,41552.0
2016-11-11 15:50:00,134.41,134.51,134.15,134.15,120003.0,124.4376,124.5302,124.1969,124.1969,120003.0
2016-11-14 09:30:00,135.09,135.48,133.34,133.6,179407.0,125.0672,125.4282,123.447,123.6877,179407.0
2016-11-14 09:40:00,133.45,133.76,132.5,132.98,145613.0,123.5489,123.8359,122.6693,123.1137,145613.0
2016-11-14 09:50:00,133.05,134.38,132.98,133.66,123074.0,123.1785,124.4099,123.1137,123.7433,123074.0
2016-11-14 10:00:00,133.76,134.71,133.56,134.38,105837.0,123.8359,124.7154,123.6507,124.4099,105837.0
2016-11-14 10:10:00,134.35,135.39,134.15,134.74,62165.0,124.3821,125.3449,124.1969,124.7431,62165.0
2016-11-14 10:20:00,134.68,135.02,134.4,134.8,105641.0,124.6876,125.0024,124.4284,124.7987,105641.0
2016-11-14 10:30:00,134.88,135.01,134.1,134.6,30088.0,124.8728,124.9931,124.1506,124.6135,30088.0
2016-11-14 10:40:00,134.66,135.0,133.68,133.78,168233.0,124.6691,124.9839,123.7618,123.8544,168233.0
2016-11-14 10:50:00,133.71,133.81,133.14,133.38,78363.0,123.7896,123.8821,123.2619,123.484,78363.0
2016-11-14 11:00:00,133.28,133.44,132.73,133.05,47942.0,123.3915,123.5396,122.8823,123.1785,47942.0
2016-11-14 11:10:00,133.18,133.51,132.96,133.36,41142.0,123.2989,123.6044,123.0952,123.4655,41142.0
2016-11-14 11:20:00,133.31,133.31,132.57,133.08,57801.0,123.4192,123.4192,122.7341,123.2063,57801.0
2016-11-14 11:30:00,133.05,133.36,132.45,133.19,44312.0,123.1785,123.4655,122.623,123.3081,44312.0
2016-11-14 11:40:00,133.18,133.7,133.15,133.32,26551.0,123.2989,123.7803,123.2711,123.4285,26551.0
2016-11-14 11:50:00,133.34,133.83,133.26,133.8,119160.0,123.447,123.9007,123.3729,123.8729,119160.0
2016-11-14 12:00:00,133.83,134.22,133.47,133.75,26622.0,123.9007,124.2617,123.5674,123.8266,26622.0
2016-11-14 12:10:00,133.78,134.6,133.7,134.43,123843.0,123.8544,124.6135,123.7803,124.4561,123843.0
2016-11-14 12:20:00,134.42,134.78,134.2,134.75,56159.0,124.4469,124.7802,124.2432,124.7524,56159.0
2016-11-14 12:30:00,134.64,135.0,134.28,135.0,180851.0,124.6506,124.9839,124.3173,124.9839,180851.0
2016-11-14 12:40:00,135.0,135.01,134.03,134.17,92189.0,124.9839,124.9931,124.0858,124.2154,92189.0
2016-11-14 12:50:00,134.17,134.64,133.96,134.48,36032.0,124.2154,124.6506,124.021,124.5024,36032.0
2016-11-14 13:00:00,134.43,134.57,134.11,134.24,35602.0,124.4561,124.5858,124.1599,124.2802,35602.0
2016-11-14 13:10:00,134.31,134.34,133.97,134.06,20952.0,124.345,124.3728,124.0303,124.1136,20952.0
2016-11-14 13:20:00,134.09,134.39,133.97,134.14,22190.0,124.1414,124.4191,124.0303,124.1877,22190.0
2016-11-14 13:30:00,134.21,134.93,134.17,134.93,45770.0,124.2525,124.919,124.2154,124.919,45770.0
2016-11-14 13:40:00,134.93,135.25,134.8,134.98,62518.0,124.919,125.2153,124.7987,124.9653,62518.0
2016-11-14 13:50:00,135.03,135.03,134.64,134.77,10220.0,125.0116,125.0116,124.6506,124.7709,10220.0
2016-11-14 14:00:00,134.74,134.93,134.57,134.84,77750.0,124.7431,124.919,124.5858,124.8357,77750.0
2016-11-14 14:10:00,134.93,134.94,134.54,134.79,26389.0,124.919,124.9283,124.558,124.7894,26389.0
2016-11-14 14:20:00,134.76,134.89,134.56,134.61,20981.0,124.7617,124.882,124.5765,124.6228,20981.0
2016-11-14 14:30:00,134.65,135.0,134.53,134.66,114443.0,124.6598,124.9839,124.5487,124.6691,114443.0
2016-11-14 14:40:00,134.69,135.09,134.4,134.95,59793.0,124.6969,125.0672,124.4284,124.9376,59793.0
2016-11-14 14:50:00,135.08,135.13,134.73,134.86,24409.0,125.0579,125.1042,124.7339,124.8542,24409.0
2016-11-14 15:00:00,134.86,135.09,134.78,135.0,46311.0,124.8542,125.0672,124.7802,124.9839,46311.0
2016-11-14 15:10:00,135.02,135.18,134.98,135.11,22670.0,125.0024,125.1505,124.9653,125.0857,22670.0
2016-11-14 15:20:00,135.11,135.19,135.03,135.08,22398.0,125.0857,125.1598,125.0116,125.0579,22398.0
2016-11-14 15:30:00,135.11,135.22,134.96,135.18,91091.0,125.0857,125.1875,124.9468,125.1505,91091.0
2016-11-14 15:40:00,135.19,135.2,134.71,134.77,81060.0,125.1598,125.169,124.7154,124.7709,81060.0
2016-11-14 15:50:00,134.8,134.86,134.65,134.83,148556.0,124.7987,124.8542,124.6598,124.8265,148556.0
2016-11-15 09:30:00,134.22,134.78,133.66,134.0,89604.0,124.2617,124.7802,123.7433,124.058,89604.0
2016-11-15 09:40:00,133.93,134.72,133.8,134.25,42793.0,123.9932,124.7246,123.8729,124.2895,42793.0
2016-11-15 09:50:00,134.25,134.89,133.87,134.25,70659.0,124.2895,124.882,123.9377,124.2895,70659.0
2016-11-15 10:00:00,134.25,134.3,133.97,134.22,45709.0,124.2895,124.3358,124.0303,124.2617,45709.0
2016-11-15 10:10:00,134.24,134.33,134.01,134.25,35775.0,124.2802,124.3636,124.0673,124.2895,35775.0
2016-11-15 10:20:00,134.2,134.41,133.81,134.24,37266.0,124.2432,124.4376,123.8821,124.2802,37266.0
2016-11-15 10:30:00,134.31,134.31,133.93,134.18,28355.0,124.345,124.345,123.9932,124.2247,28355.0
2016-11-15 10:40:00,134.18,134.49,134.16,134.3,24829.0,124.2247,124.5117,124.2062,124.3358,24829.0
2016-11-15 10:50:00,134.3,134.44,134.22,134.26,57667.0,124.3358,124.4654,124.2617,124.2988,57667.0
2016-11-15 11:00:00,134.31,135.05,134.27,134.91,52447.0,124.345,125.0301,124.308,124.9005,52447.0
2016-11-15 11:10:00,134.92,135.37,134.69,135.03,73725.0,124.9098,125.3264,124.6969,125.0116,73725.0
2016-11-15 11:20:00,135.07,135.61,135.03,135.5,15995.0,125.0487,125.5486,125.0116,125.4468,15995.0
2016-11-15 11:30:00,135.57,135.99,135.55,135.8,24782.0,125.5116,125.9004,125.493,125.7245,24782.0
2016-11-15 11:40:00,135.77,136.07,135.61,135.96,63148.0,125.6967,125.9745,125.5486,125.8726,63148.0
2016-11-15 11:50:00,135.96,136.12,135.77,135.93,40003.0,125.8726,126.0208,125.6967,125.8449,40003.0
2016-11-15 12:00:00,135.98,136.11,135.86,135.97,16244.0,125.8911,126.0115,125.78,125.8819,16244.0
2016-11-15 12:10:00,135.97,135.98,135.45,135.51,13427.0,125.8819,125.8911,125.4005,125.456,13427.0
2016-11-15 12:20:00,135.54,135.83,135.48,135.6,18556.0,125.4838,125.7523,125.4282,125.5393,18556.0
2016-11-15 12:30:00,135.54,135.79,135.51,135.57,13286.0,125.4838,125.7152,125.456,125.5116,13286.0
2016-11-15 12:40:00,135.61,135.67,135.31,135.31,16110.0,125.5486,125.6041,125.2709,125.2709,16110.0
2016-11-15 12:50:00,135.37,135.46,135.16,135.16,18782.0,125.3264,125.4097,125.132,125.132,18782.0
2016-11-15 13:00:00,135.22,135.28,135.09,135.24,6683.0,125.1875,125.2431,125.0672,125.206,6683.0
2016-11-15 13:10:00,135.28,135.28,134.81,134.88,27427.0,125.2431,125.2431,124.8079,124.8728,27427.0
2016-11-15 13:20:00,134.82,134.9,134.58,134.69,22892.0,124.8172,124.8913,124.595,124.6969,22892.0
2016-11-15 13:30:00,134.67,135.01,134.65,135.0,8525.0,124.6783,124.9931,124.6598,124.9839,8525.0
2016-11-15 13:40:00,135.0,135.0,134.79,134.92,18038.0,124.9839,124.9839,124.7894,124.9098,18038.0
2016-11-15 13:50:00,134.87,134.94,134.77,134.8,22850.0,124.8635,124.9283,124.7709,124.7987,22850.0
2016-11-15 14:00:00,134.81,134.86,134.51,134.56,31256.0,124.8079,124.8542,124.5302,124.5765,31256.0
2016-11-15 14:10:00,134.57,134.59,134.28,134.58,29185.0,124.5858,124.6043,124.3173,124.595,29185.0
2016-11-15 14:20:00,134.58,134.58,133.96,134.01,45012.0,124.595,124.595,124.021,124.0673,45012.0
2016-11-15 14:30:00,134.03,134.48,134.02,134.13,41326.0,124.0858,124.5024,124.0766,124.1784,41326.0
2016-11-15 14:40:00,134.14,134.34,134.02,134.02,68523.0,124.1877,124.3728,124.0766,124.0766,68523.0
2016-11-15 14:50:00,134.05,134.15,133.88,134.0,32248.0,124.1043,124.1969,123.9469,124.058,32248.0
2016-11-15 15:00:00,133.99,134.34,133.98,134.15,21657.0,124.0488,124.3728,124.0395,124.1969,21657.0
2016-11-15 15:10:00,134.16,134.26,134.0,134.1,31183.0,124.2062,124.2988,124.058,124.1506,31183.0
2016-11-15 15:20:00,134.12,134.18,133.97,134.1,52541.0,124.1691,124.2247,124.0303,124.1506,52541.0
2016-11-15 15:30:00,134.04,134.49,134.03,134.46,51511.0,124.0951,124.5117,124.0858,124.4839,51511.0
2016-11-15 15:40:00,134.45,134.67,134.44,134.55,59179.0,124.4747,124.6783,124.4654,124.5672,59179.0
2016-11-15 15:50:00,134.56,134.7,134.53,134.67,95356.0,124.5765,124.7061,124.5487,124.6783,95356.0
2016-11-16 09:30:00,131.68,131.72,130.5,131.4,210084.0,121.9102,121.9472,120.8177,121.6509,210084.0
2016-11-16 09:40:00,131.29,131.9,131.06,131.14,77722.0,121.5491,122.1139,121.3362,121.4102,77722.0
2016-11-16 09:50:00,131.16,131.25,130.96,131.17,121021.0,121.4288,121.5121,121.2436,121.438,121021.0
2016-11-16 10:00:00,131.16,131.44,130.45,131.03,78190.0,121.4288,121.688,120.7714,121.3084,78190.0
2016-11-16 10:10:00,131.03,131.25,130.75,131.1,48605.0,121.3084,121.5121,121.0492,121.3732,48605.0
2016-11-16 10:20:00,131.12,131.28,130.85,131.1,72504.0,121.3917,121.5399,121.1418,121.3732,72504.0
2016-11-16 10:30:00,131.06,131.24,130.97,131.04,33242.0,121.3362,121.5028,121.2529,121.3177,33242.0
2016-11-16 10:40:00,131.06,131.18,130.9,131.13,68267.0,121.3362,121.4473,121.188,121.401,68267.0
2016-11-16 10:50:00,131.06,131.17,130.75,130.87,40583.0,121.3362,121.438,121.0492,121.1603,40583.0
2016-11-16 11:00:00,130.84,130.96,130.49,130.92,77970.0,121.1325,121.2436,120.8085,121.2066,77970.0
2016-11-16 11:10:00,130.93,131.56,130.82,131.31,57120.0,121.2158,121.7991,121.114,121.5676,57120.0
2016-11-16 11:20:00,131.29,131.4,131.0,131.13,27329.0,121.5491,121.6509,121.2806,121.401,27329.0
2016-11-16 11:30:00,131.17,131.17,130.85,130.87,19265.0,121.438,121.438,121.1418,121.1603,19265.0
2016-11-16 11:40:00,130.83,130.9,130.53,130.56,19328.0,121.1232,121.188,120.8455,120.8733,19328.0
2016-11-16 11:50:00,130.6,130.76,130.49,130.76,27893.0,120.9103,121.0584,120.8085,121.0584,27893.0
2016-11-16 12:00:00,130.76,131.0,130.76,131.0,33978.0,121.0584,121.2806,121.0584,121.2806,33978.0
2016-11-16 12:10:00,131.0,131.04,130.77,130.9,71401.0,121.2806,121.3177,121.0677,121.188,71401.0
2016-11-16 12:20:00,130.94,131.0,130.84,130.88,34346.0,121.2251,121.2806,121.1325,121.1695,34346.0
2016-11-16 12:30:00,130.88,130.96,130.82,130.88,15545.0,121.1695,121.2436,121.114,121.1695,15545.0
2016-11-16 12:40:00,130.86,130.88,130.75,130.78,10536.0,121.151,121.1695,121.0492,121.0769,10536.0
2016-11-16 12:50:00,130.78,131.03,130.74,130.82,18764.0,121.0769,121.3084,121.0399,121.114,18764.0
2016-11-16 13:00:00,130.77,131.0,130.77,130.89,22108.0,121.0677,121.2806,121.0677,121.1788,22108.0
2016-11-16 13:10:00,130.89,130.98,130.83,130.98,27364.0,121.1788,121.2621,121.1232,121.2621,27364.0
2016-11-16 13:20:00,130.96,131.0,130.55,130.85,57071.0,121.2436,121.2806,120.864,121.1418,57071.0
2016-11-16 13:30:00,130.83,130.85,130.64,130.78,15438.0,121.1232,121.1418,120.9473,121.0769,15438.0
2016-11-16 13:40:00,130.76,130.78,130.67,130.69,12852.0,121.0584,121.0769,120.9751,120.9936,12852.0
2016-11-16 13:50:00,130.72,130.94,130.62,130.94,94341.0,121.0214,121.2251,120.9288,121.2251,94341.0
2016-11-16 14:00:00,130.93,131.0,130.74,130.83,40975.0,121.2158,121.2806,121.0399,121.1232,40975.0
2016-11-16 14:10:00,130.86,130.88,130.65,130.69,26689.0,121.151,121.1695,120.9566,120.9936,26689.0
2016-11-16 14:20:00,130.68,130.72,130.48,130.49,35766.0,120.9844,121.0214,120.7992,120.8085,35766.0
2016-11-16 14:30:00,130.47,130.62,130.46,130.61,19419.0,120.7899,120.9288,120.7807,120.9196,19419.0
2016-11-16 14:40:00,130.59,130.59,130.48,130.54,18157.0,120.901,120.901,120.7992,120.8548,18157.0
2016-11-16 14:50:00,130.53,130.59,129.93,130.06,59785.0,120.8455,120.901,120.29,120.4104,59785.0
2016-11-16 15:00:00,130.06,130.13,129.97,130.01,39112.0,120.4104,120.4752,120.327,120.3641,39112.0
2016-11-16 15:10:00,130.0,130.01,129.72,129.84,68890.0,120.3548,120.3641,120.0956,120.2067,68890.0
2016-11-16 15:20:00,129.82,130.08,129.82,129.98,62157.0,120.1882,120.4289,120.1882,120.3363,62157.0
2016-11-16 15:30:00,129.97,130.15,129.96,130.06,62906.0,120.327,120.4937,120.3178,120.4104,62906.0
2016-11-16 15:40:00,130.05,130.09,129.89,129.89,82363.0,120.4011,120.4381,120.253,120.253,82363.0
2016-11-16 15:50:00,129.89,130.3,129.88,130.28,203010.0,120.253,120.6326,120.2437,120.614,203010.0
2016-11-17 09:30:00,129.66,130.34,128.71,128.9,54283.0,120.04,120.6696,119.1605,119.3364,54283.0
2016-11-17 09:40:00,128.9,129.39,128.32,128.89,46120.0,119.3364,119.7901,118.7995,119.3272,46120.0
2016-11-17 09:50:00,128.89,129.01,128.2,128.22,50018.0,119.3272,119.4383,118.6884,118.7069,50018.0
2016-11-17 10:00:00,128.27,128.32,127.82,127.89,86306.0,118.7532,118.7995,118.3366,118.4014,86306.0
2016-11-17 10:10:00,127.99,128.14,127.8,127.97,52790.0,118.494,118.6328,118.318,118.4754,52790.0
2016-11-17 10:20:00,128.0,128.14,127.45,128.06,36919.0,118.5032,118.6328,117.994,118.5588,36919.0
2016-11-17 10:30:00,128.0,128.03,127.56,127.69,36168.0,118.5032,118.531,118.0959,118.2162,36168.0
2016-11-17 10:40:00,127.72,127.72,127.2,127.38,52875.0,118.244,118.244,117.7626,117.9292,52875.0
2016-11-17 10:50:00,127.37,128.24,127.33,127.83,37635.0,117.92,118.7254,117.8829,118.3458,37635.0
2016-11-17 11:00:00,127.81,128.17,127.71,128.0,21533.0,118.3273,118.6606,118.2347,118.5032,21533.0
2016-11-17 11:10:00,128.14,128.38,127.69,127.97,59262.0,118.6328,118.855,118.2162,118.4754,59262.0
2016-11-17 11:20:00,127.95,128.34,127.82,127.97,51777.0,118.4569,118.818,118.3366,118.4754,51777.0
2016-11-17 11:30:00,128.0,128.35,127.91,128.35,23200.0,118.5032,118.8272,118.4199,118.8272,23200.0
2016-11-17 11:40:00,128.37,128.46,128.11,128.3,17505.0,118.8458,118.9291,118.605,118.781,17505.0
2016-11-17 11:50:00,128.34,128.35,128.1,128.27,14664.0,118.818,118.8272,118.5958,118.7532,14664.0
2016-11-17 12:00:00,128.32,128.45,128.15,128.39,21621.0,118.7995,118.9198,118.6421,118.8643,21621.0
2016-11-17 12:10:00,128.33,128.49,128.22,128.35,45829.0,118.8087,118.9569,118.7069,118.8272,45829.0
2016-11-17 12:20:00,128.36,128.62,128.34,128.48,14950.0,118.8365,119.0772,118.818,118.9476,14950.0
2016-11-17 12:30:00,128.45,128.54,128.37,128.53,17391.0,118.9198,119.0031,118.8458,118.9939,17391.0
2016-11-17 12:40:00,128.56,128.66,128.27,128.36,21778.0,119.0217,119.1142,118.7532,118.8365,21778.0
2016-11-17 12:50:00,128.31,128.32,128.08,128.3,10925.0,118.7902,118.7995,118.5773,118.781,10925.0
2016-11-17 13:00:00,128.26,128.33,128.14,128.29,16052.0,118.7439,118.8087,118.6328,118.7717,16052.0
2016-11-17 13:10:00,128.3,128.67,128.25,128.66,12255.0,118.781,119.1235,118.7347,119.1142,12255.0
2016-11-17 13:20:00,128.68,128.8,128.53,128.69,35046.0,119.1328,119.2439,118.9939,119.142,35046.0
2016-11-17 13:30:00,128.71,128.87,128.7,128.87,7900.0,119.1605,119.3087,119.1513,119.3087,7900.0
2016-11-17 13:40:00,128.85,128.96,128.7,128.72,13995.0,119.2901,119.392,119.1513,119.1698,13995.0
2016-11-17 13:50:00,128.72,129.11,128.52,129.1,16793.0,119.1698,119.5309,118.9846,119.5216,16793.0
2016-11-17 14:00:00,129.01,129.03,128.75,128.91,22631.0,119.4383,119.4568,119.1976,119.3457,22631.0
2016-11-17 14:10:00,128.92,129.21,128.91,129.1,17618.0,119.3549,119.6234,119.3457,119.5216,17618.0
2016-11-17 14:20:00,129.12,129.21,128.95,129.12,55467.0,119.5401,119.6234,119.3827,119.5401,55467.0
2016-11-17 14:30:00,129.12,129.72,129.12,129.71,42735.0,119.5401,120.0956,119.5401,120.0863,42735.0
2016-11-17 14:40:00,129.64,129.85,129.56,129.62,17572.0,120.0215,120.2159,119.9475,120.003,17572.0
2016-11-17 14:50:00,129.61,129.8,129.52,129.75,26695.0,119.9938,120.1697,119.9104,120.1234,26695.0
2016-11-17 15:00:00,129.75,129.96,129.68,129.94,24624.0,120.1234,120.3178,120.0586,120.2993,24624.0
2016-11-17 15:10:00,129.98,130.39,129.85,129.85,70766.0,120.3363,120.7159,120.2159,120.2159,70766.0
2016-11-17 15:20:00,129.8,129.83,129.66,129.82,34972.0,120.1697,120.1974,120.04,120.1882,34972.0
2016-11-17 15:30:00,129.84,130.05,129.81,129.82,60632.0,120.2067,120.4011,120.1789,120.1882,60632.0
2016-11-17 15:40:00,129.86,130.02,129.71,129.95,63096.0,120.2252,120.3733,120.0863,120.3085,63096.0
2016-11-17 15:50:00,129.96,129.96,129.7,129.83,107292.0,120.3178,120.3178,120.0771,120.1974,107292.0
2016-11-18 09:30:00,129.22,129.96,129.04,129.43,68090.0,119.6327,120.3178,119.466,119.8271,68090.0
2016-11-18 09:40:00,129.51,129.66,128.63,129.0,83326.0,119.9012,120.04,119.0865,119.429,83326.0
2016-11-18 09:50:00,129.0,129.29,128.96,129.04,31394.0,119.429,119.6975,119.392,119.466,31394.0
2016-11-18 10:00:00,129.09,129.61,128.94,129.45,42048.0,119.5123,119.9938,119.3735,119.8456,42048.0
2016-11-18 10:10:00,129.43,129.65,129.22,129.53,23254.0,119.8271,120.0308,119.6327,119.9197,23254.0
2016-11-18 10:20:00,129.53,129.59,128.98,129.46,24496.0,119.9197,119.9752,119.4105,119.8549,24496.0
2016-11-18 10:30:00,129.47,129.99,129.42,129.9,47421.0,119.8641,120.3456,119.8179,120.2622,47421.0
2016-11-18 10:40:00,129.93,129.93,129.37,129.71,26391.0,120.29,120.29,119.7716,120.0863,26391.0
2016-11-18 10:50:00,129.71,130.23,129.56,129.56,46915.0,120.0863,120.5678,119.9475,119.9475,46915.0
2016-11-18 11:00:00,129.62,129.74,129.2,129.3,13166.0,120.003,120.1141,119.6142,119.7068,13166.0
2016-11-18 11:10:00,129.43,130.18,129.37,129.99,33274.0,119.8271,120.5215,119.7716,120.3456,33274.0
2016-11-18 11:20:00,129.97,129.97,129.5,129.89,21855.0,120.327,120.327,119.8919,120.253,21855.0
2016-11-18 11:30:00,129.85,129.88,129.37,129.43,9602.0,120.2159,120.2437,119.7716,119.8271,9602.0
2016-11-18 11:40:00,129.37,130.11,129.37,129.91,40803.0,119.7716,120.4567,119.7716,120.2715,40803.0
2016-11-18 11:50:00,129.86,129.97,129.31,129.34,32060.0,120.2252,120.327,119.716,119.7438,32060.0
2016-11-18 12:00:00,129.4,129.4,128.94,129.02,24344.0,119.7993,119.7993,119.3735,119.4475,24344.0
2016-11-18 12:10:00,128.96,129.12,128.87,128.95,11186.0,119.392,119.5401,119.3087,119.3827,11186.0
2016-11-18 12:20:00,128.93,129.07,128.8,128.86,6366.0,119.3642,119.4938,119.2439,119.2994,6366.0
2016-11-18 12:30:00,128.79,129.02,128.69,128.87,88616.0,119.2346,119.4475,119.142,119.3087,88616.0
2016-11-18 12:40:00,128.88,129.26,128.88,129.03,24357.0,119.3179,119.6697,119.3179,119.4568,24357.0
2016-11-18 12:50:00,129.06,129.36,129.02,129.21,11186.0,119.4846,119.7623,119.4475,119.6234,11186.0
2016-11-18 13:00:00,129.27,129.29,129.08,129.23,4759.0,119.679,119.6975,119.5031,119.6419,4759.0
2016-11-18 13:10:00,129.18,129.24,129.09,129.2,9202.0,119.5957,119.6512,119.5123,119.6142,9202.0
2016-11-18 13:20:00,129.16,129.21,128.98,129.03,9381.0,119.5771,119.6234,119.4105,119.4568,9381.0
2016-11-18 13:30:00,129.06,129.17,128.98,129.02,5839.0,119.4846,119.5864,119.4105,119.4475,5839.0
2016-11-18 13:40:00,129.02,129.03,128.77,128.77,7192.0,119.4475,119.4568,119.2161,119.2161,7192.0
2016-11-18 13:50:00,128.75,128.8,128.64,128.65,8100.0,119.1976,119.2439,119.0957,119.105,8100.0
2016-11-18 14:00:00,128.7,128.7,128.54,128.59,8056.0,119.1513,119.1513,119.0031,119.0494,8056.0
2016-11-18 14:10:00,128.61,128.73,128.58,128.73,25143.0,119.0679,119.179,119.0402,119.179,25143.0
2016-11-18 14:20:00,128.68,128.7,128.45,128.48,19570.0,119.1328,119.1513,118.9198,118.9476,19570.0
2016-11-18 14:30:00,128.46,128.49,128.42,128.44,16191.0,118.9291,118.9569,118.892,118.9106,16191.0
2016-11-18 14:40:00,128.4,128.55,128.32,128.5,15624.0,118.8735,119.0124,118.7995,118.9661,15624.0
2016-11-18 14:50:00,128.45,128.52,128.33,128.33,18910.0,118.9198,118.9846,118.8087,118.8087,18910.0
2016-11-18 15:00:00,128.38,128.43,128.19,128.32,27259.0,118.855,118.9013,118.6791,118.7995,27259.0
2016-11-18 15:10:00,128.33,128.44,128.21,128.21,21265.0,118.8087,118.9106,118.6976,118.6976,21265.0
2016-11-18 15:20:00,128.21,128.29,128.12,128.29,35240.0,118.6976,118.7717,118.6143,118.7717,35240.0
2016-11-18 15:30:00,128.27,128.33,128.21,128.25,46906.0,118.7532,118.8087,118.6976,118.7347,46906.0
2016-11-18 15:40:00,128.24,128.48,128.23,128.28,50159.0,118.7254,118.9476,118.7161,118.7624,50159.0
2016-11-18 15:50:00,128.3,128.31,128.07,128.2,153732.0,118.781,118.7902,118.568,118.6884,153732.0
2016-11-21 09:30:00,128.77,130.01,128.26,129.69,39790.0,119.4022,120.552,118.9293,120.2553,39790.0
2016-11-21 09:40:00,129.7,129.98,129.23,129.36,36153.0,120.2646,120.5242,119.8288,119.9493,36153.0
2016-11-21 09:50:00,129.32,129.37,128.1,128.16,46740.0,119.9122,119.9586,118.781,118.8366,46740.0
2016-11-21 10:00:00,128.11,128.84,128.09,128.78,29968.0,118.7903,119.4671,118.7717,119.4115,29968.0
2016-11-21 10:10:00,128.74,129.07,128.51,128.51,23419.0,119.3744,119.6804,119.1612,119.1612,23419.0
2016-11-21 10:20:00,128.65,128.65,128.16,128.4,15594.0,119.291,119.291,118.8366,119.0592,15594.0
2016-11-21 10:30:00,128.56,128.58,128.32,128.44,17006.0,119.2075,119.2261,118.985,119.0962,17006.0
2016-11-21 10:40:00,128.49,128.52,128.21,128.32,15970.0,119.1426,119.1704,118.883,118.985,15970.0
2016-11-21 10:50:00,128.33,128.36,128.03,128.06,9237.0,118.9942,119.0221,118.7161,118.7439,9237.0
2016-11-21 11:00:00,128.1,128.28,127.94,128.21,17106.0,118.781,118.9479,118.6326,118.883,17106.0
2016-11-21 11:10:00,128.18,128.57,128.16,128.57,14072.0,118.8552,119.2168,118.8366,119.2168,14072.0
2016-11-21 11:20:00,128.61,128.63,128.37,128.42,5639.0,119.2539,119.2724,119.0313,119.0777,5639.0
2016-11-21 11:30:00,128.42,128.69,128.31,128.31,14171.0,119.0777,119.3281,118.9757,118.9757,14171.0
2016-11-21 11:40:00,128.38,128.38,127.82,127.88,14072.0,119.0406,119.0406,118.5213,118.577,14072.0
2016-11-21 11:50:00,127.85,128.07,127.69,128.07,26358.0,118.5492,118.7532,118.4008,118.7532,26358.0
2016-11-21 12:00:00,128.18,128.2,127.86,127.86,20921.0,118.8552,118.8737,118.5584,118.5584,20921.0
2016-11-21 12:10:00,127.93,128.07,127.86,128.02,15559.0,118.6233,118.7532,118.5584,118.7068,15559.0
2016-11-21 12:20:00,128.1,128.37,128.1,128.12,23197.0,118.781,119.0313,118.781,118.7995,23197.0
2016-11-21 12:30:00,128.14,128.24,127.94,127.97,14465.0,118.8181,118.9108,118.6326,118.6604,14465.0
2016-11-21 12:40:00,128.0,128.34,127.99,128.26,9342.0,118.6883,119.0035,118.679,118.9293,9342.0
2016-11-21 12:50:00,128.29,128.48,128.25,128.35,12297.0,118.9572,119.1333,118.9201,119.0128,12297.0
2016-11-21 13:00:00,128.35,128.47,128.16,128.23,26739.0,119.0128,119.1241,118.8366,118.9015,26739.0
2016-11-21 13:10:00,128.27,128.33,128.0,128.01,20361.0,118.9386,118.9942,118.6883,118.6975,20361.0
2016-11-21 13:20:00,128.01,128.14,127.91,128.11,16197.0,118.6975,118.8181,118.6048,118.7903,16197.0
2016-11-21 13:30:00,128.21,128.4,128.11,128.4,6301.0,118.883,119.0592,118.7903,119.0592,6301.0
2016-11-21 13:40:00,128.36,128.54,128.36,128.45,31597.0,119.0221,119.189,119.0221,119.1055,31597.0
2016-11-21 13:50:00,128.5,128.64,128.42,128.42,36142.0,119.1519,119.2817,119.0777,119.0777,36142.0
2016-11-21 14:00:00,128.41,128.41,128.03,128.28,32347.0,119.0684,119.0684,118.7161,118.9479,32347.0
2016-11-21 14:10:00,128.24,128.43,128.19,128.28,12672.0,118.9108,119.087,118.8644,118.9479,12672.0
2016-11-21 14:20:00,128.32,128.58,128.19,128.32,12471.0,118.985,119.2261,118.8644,118.985,12471.0
2016-11-21 14:30:00,128.32,128.43,128.23,128.23,15946.0,118.985,119.087,118.9015,118.9015,15946.0
2016-11-21 14:40:00,128.26,128.38,128.25,128.38,7946.0,118.9293,119.0406,118.9201,119.0406,7946.0
2016-11-21 14:50:00,128.39,128.4,128.17,128.26,23537.0,119.0499,119.0592,118.8459,118.9293,23537.0
2016-11-21 15:00:00,128.27,128.43,128.23,128.31,17716.0,118.9386,119.087,118.9015,118.9757,17716.0
2016-11-21 15:10:00,128.38,128.47,128.27,128.27,16904.0,119.0406,119.1241,118.9386,118.9386,16904.0
2016-11-21 15:20:00,128.31,128.32,127.87,128.03,30160.0,118.9757,118.985,118.5677,118.7161,30160.0
2016-11-21 15:30:00,128.04,128.07,127.92,128.02,25901.0,118.7253,118.7532,118.6141,118.7068,25901.0
2016-11-21 15:40:00,128.02,128.13,127.97,128.01,53084.0,118.7068,118.8088,118.6604,118.6975,53084.0
2016-11-21 15:50:00,128.01,128.15,127.98,128.06,135894.0,118.6975,118.8273,118.6697,118.7439,135894.0
2016-11-22 09:30:00,128.99,129.2,128.08,128.41,26367.0,119.6062,119.801,118.7624,119.0684,26367.0
2016-11-22 09:40:00,128.47,128.65,128.1,128.1,20206.0,119.1241,119.291,118.781,118.781,20206.0
2016-11-22 09:50:00,128.1,128.64,128.06,128.43,14925.0,118.781,119.2817,118.7439,119.087,14925.0
2016-11-22 10:00:00,128.41,128.54,128.05,128.09,25427.0,119.0684,119.189,118.7346,118.7717,25427.0
2016-11-22 10:10:00,128.14,128.35,128.06,128.33,15598.0,118.8181,119.0128,118.7439,118.9942,15598.0
2016-11-22 10:20:00,128.33,128.57,128.26,128.27,13200.0,118.9942,119.2168,118.9293,118.9386,13200.0
2016-11-22 10:30:00,128.29,128.38,128.12,128.21,18101.0,118.9572,119.0406,118.7995,118.883,18101.0
2016-11-22 10:40:00,128.23,128.3,127.81,127.81,37502.0,118.9015,118.9664,118.5121,118.5121,37502.0
2016-11-22 10:50:00,127.81,127.9,127.57,127.64,17880.0,118.5121,118.5955,118.2895,118.3544,17880.0
2016-11-22 11:00:00,127.74,127.75,127.3,127.39,30779.0,118.4472,118.4564,118.0392,118.1226,30779.0
2016-11-22 11:10:00,127.42,127.8,127.41,127.8,11322.0,118.1504,118.5028,118.1412,118.5028,11322.0
2016-11-22 11:20:00,127.78,127.85,127.31,127.43,15872.0,118.4843,118.5492,118.0484,118.1597,15872.0
2016-11-22 11:30:00,127.32,127.66,127.32,127.6,17347.0,118.0577,118.373,118.0577,118.3174,17347.0
2016-11-22 11:40:00,127.59,127.83,127.44,127.76,33855.0,118.3081,118.5306,118.169,118.4657,33855.0
2016-11-22 11:50:00,127.75,127.83,127.6,127.61,12870.0,118.4564,118.5306,118.3174,118.3266,12870.0
2016-11-22 12:00:00,127.57,127.72,127.57,127.62,16847.0,118.2895,118.4286,118.2895,118.3359,16847.0
2016-11-22 12:10:00,127.65,127.72,127.46,127.53,8625.0,118.3637,118.4286,118.1875,118.2524,8625.0
2016-11-22 12:20:00,127.56,127.59,127.33,127.4,8160.0,118.2803,118.3081,118.067,118.1319,8160.0
2016-11-22 12:30:00,127.37,127.53,127.33,127.33,10228.0,118.1041,118.2524,118.067,118.067,10228.0
2016-11-22 12:40:00,127.38,127.46,127.33,127.33,15538.0,118.1134,118.1875,118.067,118.067,15538.0
2016-11-22 12:50:00,127.33,127.57,127.22,127.52,17617.0,118.067,118.2895,117.965,118.2432,17617.0
2016-11-22 13:00:00,127.57,128.02,127.55,127.98,10507.0,118.2895,118.7068,118.271,118.6697,10507.0
2016-11-22 13:10:00,128.01,128.09,127.84,127.89,18809.0,118.6975,118.7717,118.5399,118.5863,18809.0
2016-11-22 13:20:00,127.9,128.1,127.75,127.75,12814.0,118.5955,118.781,118.4564,118.4564,12814.0
2016-11-22 13:30:00,127.77,127.8,127.6,127.63,12464.0,118.475,118.5028,118.3174,118.3452,12464.0
2016-11-22 13:40:00,127.62,127.68,127.51,127.61,14407.0,118.3359,118.3915,118.2339,118.3266,14407.0
2016-11-22 13:50:00,127.64,127.79,127.55,127.76,15914.0,118.3544,118.4935,118.271,118.4657,15914.0
2016-11-22 14:00:00,127.79,128.11,127.73,128.06,13745.0,118.4935,118.7903,118.4379,118.7439,13745.0
2016-11-22 14:10:00,128.04,128.12,127.97,127.99,18523.0,118.7253,118.7995,118.6604,118.679,18523.0
2016-11-22 14:20:00,127.99,128.05,127.89,127.95,22812.0,118.679,118.7346,118.5863,118.6419,22812.0
2016-11-22 14:30:00,127.98,128.41,127.94,128.13,34325.0,118.6697,119.0684,118.6326,118.8088,34325.0
2016-11-22 14:40:00,128.13,128.18,127.83,128.02,23016.0,118.8088,118.8552,118.5306,118.7068,23016.0
2016-11-22 14:50:00,128.05,128.18,128.01,128.12,10172.0,118.7346,118.8552,118.6975,118.7995,10172.0
2016-11-22 15:00:00,128.09,128.22,128.09,128.19,11000.0,118.7717,118.8922,118.7717,118.8644,11000.0
2016-11-22 15:10:00,128.22,128.23,128.09,128.17,13000.0,118.8922,118.9015,118.7717,118.8459,13000.0
2016-11-22 15:20:00,128.1,128.49,128.1,128.47,19185.0,118.781,119.1426,118.781,119.1241,19185.0
2016-11-22 15:30:00,128.48,128.55,128.33,128.37,32145.0,119.1333,119.1982,118.9942,119.0313,32145.0
2016-11-22 15:40:00,128.41,128.48,128.26,128.26,42204.0,119.0684,119.1333,118.9293,118.9293,42204.0
2016-11-22 15:50:00,128.26,128.34,127.94,128.0,124535.0,118.9293,119.0035,118.6326,118.6883,124535.0
2016-11-23 09:30:00,127.83,127.99,127.06,127.37,26426.0,118.5306,118.679,117.8166,118.1041,26426.0
2016-11-23 09:40:00,127.5,127.71,126.84,126.96,34341.0,118.2246,118.4194,117.6126,117.7239,34341.0
2016-11-23 09:50:00,126.93,127.18,126.86,126.96,16175.0,117.6961,117.9279,117.6312,117.7239,16175.0
2016-11-23 10:00:00,126.98,127.36,126.92,127.16,11868.0,117.7425,118.0948,117.6868,117.9094,11868.0
2016-11-23 10:10:00,127.16,127.25,126.82,126.99,12426.0,117.9094,117.9928,117.5941,117.7517,12426.0
2016-11-23 10:20:00,127.06,127.16,126.83,126.88,75725.0,117.8166,117.9094,117.6034,117.6497,75725.0
2016-11-23 10:30:00,126.91,127.08,126.67,126.67,35587.0,117.6775,117.8352,117.455,117.455,35587.0
2016-11-23 10:40:00,126.68,126.89,126.35,126.41,25323.0,117.4643,117.659,117.1583,117.2139,25323.0
2016-11-23 10:50:00,126.43,127.12,126.43,127.12,38113.0,117.2325,117.8723,117.2325,117.8723,38113.0
2016-11-23 11:00:00,127.06,127.08,126.82,126.94,10822.0,117.8166,117.8352,117.5941,117.7054,10822.0
2016-11-23 11:10:00,126.92,127.04,126.61,126.72,19046.0,117.6868,117.7981,117.3994,117.5014,19046.0
2016-11-23 11:20:00,126.73,127.2,126.73,127.15,22128.0,117.5106,117.9465,117.5106,117.9001,22128.0
2016-11-23 11:30:00,127.11,127.19,126.87,127.09,19861.0,117.863,117.9372,117.6405,117.8445,19861.0
2016-11-23 11:40:00,127.12,127.12,126.94,127.02,30366.0,117.8723,117.8723,117.7054,117.7795,30366.0
2016-11-23 11:50:00,127.06,127.12,126.96,127.08,15215.0,117.8166,117.8723,117.7239,117.8352,15215.0
2016-11-23 12:00:00,127.08,127.22,127.06,127.06,10041.0,117.8352,117.965,117.8166,117.8166,10041.0
2016-11-23 12:10:00,127.06,127.24,127.03,127.14,22713.0,117.8166,117.9835,117.7888,117.8908,22713.0
2016-11-23 12:20:00,127.1,127.4,127.09,127.4,11290.0,117.8537,118.1319,117.8445,118.1319,11290.0
2016-11-23 12:30:00,127.41,127.46,127.29,127.38,8899.0,118.1412,118.1875,118.0299,118.1134,8899.0
2016-11-23 12:40:00,127.39,127.83,127.29,127.83,24762.0,118.1226,118.5306,118.0299,118.5306,24762.0
2016-11-23 12:50:00,127.85,128.0,127.75,127.84,48966.0,118.5492,118.6883,118.4564,118.5399,48966.0
2016-11-23 13:00:00,127.8,127.8,127.51,127.6,34146.0,118.5028,118.5028,118.2339,118.3174,34146.0
2016-11-23 13:10:00,127.56,127.71,127.52,127.65,27866.0,118.2803,118.4194,118.2432,118.3637,27866.0
2016-11-23 13:20:00,127.7,127.95,127.7,127.84,9865.0,118.4101,118.6419,118.4101,118.5399,9865.0
2016-11-23 13:30:00,127.84,128.59,127.84,128.59,71176.0,118.5399,119.2353,118.5399,119.2353,71176.0
2016-11-23 13:40:00,128.55,128.77,128.42,128.74,21492.0,119.1982,119.4022,119.0777,119.3744,21492.0
2016-11-23 13:50:00,128.68,129.26,128.68,129.07,46317.0,119.3188,119.8566,119.3188,119.6804,46317.0
2016-11-23 14:00:00,129.11,129.47,129.09,129.41,31385.0,119.7175,120.0513,119.699,119.9957,31385.0
2016-11-23 14:10:00,129.39,129.43,129.14,129.25,16267.0,119.9771,120.0142,119.7453,119.8473,16267.0
2016-11-23 14:20:00,129.32,129.41,129.27,129.4,5671.0,119.9122,119.9957,119.8659,119.9864,5671.0
2016-11-23 14:30:00,129.42,129.69,129.32,129.69,22047.0,120.005,120.2553,119.9122,120.2553,22047.0
2016-11-23 14:40:00,129.69,129.79,129.45,129.53,18936.0,120.2553,120.348,120.0328,120.1069,18936.0
2016-11-23 14:50:00,129.5,129.58,129.32,129.55,8303.0,120.0791,120.1533,119.9122,120.1255,8303.0
2016-11-23 15:00:00,129.53,129.55,129.26,129.29,9971.0,120.1069,120.1255,119.8566,119.8844,9971.0
2016-11-23 15:10:00,129.28,129.3,129.21,129.23,9751.0,119.8751,119.8937,119.8102,119.8288,9751.0
2016-11-23 15:20:00,129.22,129.24,128.98,129.0,16005.0,119.8195,119.838,119.597,119.6155,16005.0
2016-11-23 15:30:00,129.0,129.17,128.97,129.08,35882.0,119.6155,119.7731,119.5877,119.6897,35882.0
2016-11-23 15:40:00,129.08,129.38,129.08,129.34,52953.0,119.6897,119.9679,119.6897,119.9308,52953.0
2016-11-23 15:50:00,129.36,129.72,129.35,129.72,144761.0,119.9493,120.2831,119.94,120.2831,144761.0
2016-11-25 09:30:00,130.0,131.34,130.0,131.0,39996.0,120.5428,121.7853,120.5428,121.47,39996.0
2016-11-25 09:40:00,131.0,131.11,130.83,131.07,18393.0,121.47,121.572,121.3124,121.5349,18393.0
2016-11-25 09:50:00,131.04,131.58,130.97,131.37,49780.0,121.5071,122.0078,121.4422,121.8131,49780.0
2016-11-25 10:00:00,131.37,131.66,131.36,131.66,25360.0,121.8131,122.082,121.8038,122.082,25360.0
2016-11-25 10:10:00,131.61,131.9,131.48,131.82,13558.0,122.0356,122.3045,121.9151,122.2304,13558.0
2016-11-25 10:20:00,131.87,131.99,131.5,131.88,55080.0,122.2767,122.388,121.9336,122.286,55080.0
2016-11-25 10:30:00,131.84,131.92,131.62,131.73,11719.0,122.2489,122.3231,122.0449,122.1469,11719.0
2016-11-25 10:40:00,131.71,131.71,131.18,131.45,32254.0,122.1284,122.1284,121.6369,121.8873,32254.0
2016-11-25 10:50:00,131.53,132.04,131.5,131.87,36923.0,121.9615,122.4344,121.9336,122.2767,36923.0
2016-11-25 11:00:00,131.86,132.02,131.65,131.65,12413.0,122.2674,122.4158,122.0727,122.0727,12413.0
2016-11-25 11:10:00,131.63,131.7,131.45,131.65,16874.0,122.0542,122.1191,121.8873,122.0727,16874.0
2016-11-25 11:20:00,131.66,131.84,131.47,131.61,11001.0,122.082,122.2489,121.9058,122.0356,11001.0
2016-11-25 11:30:00,131.5,131.64,131.29,131.46,12584.0,121.9336,122.0635,121.7389,121.8965,12584.0
2016-11-25 11:40:00,131.44,131.67,131.41,131.54,9749.0,121.878,122.0913,121.8502,121.9707,9749.0
2016-11-25 11:50:00,131.49,131.68,131.45,131.49,9091.0,121.9244,122.1005,121.8873,121.9244,9091.0
2016-11-25 12:00:00,131.5,132.02,131.44,131.5,26534.0,121.9336,122.4158,121.878,121.9336,26534.0
2016-11-25 12:10:00,131.46,131.63,131.22,131.25,15287.0,121.8965,122.0542,121.674,121.7018,15287.0
2016-11-25 12:20:00,131.25,131.35,131.16,131.22,16214.0,121.7018,121.7945,121.6184,121.674,16214.0
2016-11-25 12:30:00,131.33,131.72,131.23,131.67,22417.0,121.776,122.1376,121.6833,122.0913,22417.0
2016-11-25 12:40:00,131.66,131.9,131.65,131.9,41340.0,122.082,122.3045,122.0727,122.3045,41340.0
2016-11-25 12:50:00,131.86,132.1,131.83,132.07,70908.0,122.2674,122.49,122.2396,122.4622,70908.0
2016-11-28 09:30:00,132.18,132.18,131.0,131.28,42915.0,122.5642,122.5642,121.47,121.7296,42915.0
2016-11-28 09:40:00,131.33,131.63,130.39,130.9,38837.0,121.776,122.0542,120.9044,121.3773,38837.0
2016-11-28 09:50:00,130.85,131.35,129.27,129.27,79112.0,121.3309,121.7945,119.8659,119.8659,79112.0
2016-11-28 10:00:00,129.28,130.05,129.15,130.0,81275.0,119.8751,120.5891,119.7546,120.5428,81275.0
2016-11-28 10:10:00,130.0,130.18,129.56,129.91,44762.0,120.5428,120.7097,120.1348,120.4593,44762.0
2016-11-28 10:20:00,129.97,130.2,129.63,129.63,53828.0,120.5149,120.7282,120.1997,120.1997,53828.0
2016-11-28 10:30:00,129.66,129.96,129.5,129.63,172271.0,120.2275,120.5057,120.0791,120.1997,172271.0
2016-11-28 10:40:00,129.61,129.65,128.28,128.44,91414.0,120.1811,120.2182,118.9479,119.0962,91414.0
2016-11-28 10:50:00,128.44,128.95,128.03,128.03,137348.0,119.0962,119.5691,118.7161,118.7161,137348.0
2016-11-28 11:00:00,128.04,128.12,127.05,127.58,135158.0,118.7253,118.7995,117.8074,118.2988,135158.0
2016-11-28 11:10:00,127.59,127.66,126.96,127.1,63655.0,118.3081,118.373,117.7239,117.8537,63655.0
2016-11-28 11:20:00,127.13,127.3,126.28,126.49,127697.0,117.8815,118.0392,117.0934,117.2881,127697.0
2016-11-28 11:30:00,126.55,127.04,125.97,125.97,80841.0,117.3437,117.7981,116.8059,116.8059,80841.0
2016-11-28 11:40:00,126.11,126.11,125.0,125.31,232403.0,116.9357,116.9357,115.9065,116.1939,232403.0
2016-11-28 11:50:00,125.46,126.42,125.45,126.36,131733.0,116.333,117.2232,116.3238,117.1676,131733.0
2016-11-28 12:00:00,126.35,126.62,125.89,126.07,97154.0,117.1583,117.4086,116.7318,116.8987,97154.0
2016-11-28 12:10:00,126.03,126.37,125.76,125.76,43798.0,116.8616,117.1768,116.6112,116.6112,43798.0
2016-11-28 12:20:00,125.77,126.0,125.66,125.88,32519.0,116.6205,116.8337,116.5185,116.7225,32519.0
2016-11-28 12:30:00,125.9,126.16,125.18,125.48,77130.0,116.741,116.9821,116.0734,116.3516,77130.0
2016-11-28 12:40:00,125.52,126.0,125.52,125.79,22768.0,116.3887,116.8337,116.3887,116.639,22768.0
2016-11-28 12:50:00,125.85,126.0,125.51,125.76,45861.0,116.6947,116.8337,116.3794,116.6112,45861.0
2016-11-28 13:00:00,125.81,126.02,125.78,125.97,43058.0,116.6576,116.8523,116.6298,116.8059,43058.0
2016-11-28 13:10:00,125.88,126.01,125.66,125.66,26982.0,116.7225,116.843,116.5185,116.5185,26982.0
2016-11-28 13:20:00,125.67,125.94,125.4,125.83,61162.0,116.5278,116.7781,116.2774,116.6761,61162.0
2016-11-28 13:30:00,125.8,125.8,125.36,125.45,32651.0,116.6483,116.6483,116.2403,116.3238,32651.0
2016-11-28 13:40:00,125.44,125.98,125.41,125.75,43976.0,116.3145,116.8152,116.2867,116.6019,43976.0
2016-11-28 13:50:00,125.68,125.85,125.48,125.76,34504.0,116.537,116.6947,116.3516,116.6112,34504.0
2016-11-28 14:00:00,125.82,126.24,125.71,126.08,38598.0,116.6668,117.0563,116.5648,116.9079,38598.0
2016-11-28 14:10:00,126.0,126.3,125.91,126.04,41981.0,116.8337,117.1119,116.7503,116.8708,41981.0
2016-11-28 14:20:00,126.01,126.01,125.38,125.85,71638.0,116.843,116.843,116.2589,116.6947,71638.0
2016-11-28 14:30:00,125.85,126.14,125.7,125.8,34278.0,116.6947,116.9636,116.5556,116.6483,34278.0
2016-11-28 14:40:00,125.8,125.95,125.65,125.86,17372.0,116.6483,116.7874,116.5092,116.7039,17372.0
2016-11-28 14:50:00,125.86,125.95,125.66,125.95,31550.0,116.7039,116.7874,116.5185,116.7874,31550.0
2016-11-28 15:00:00,125.88,125.91,125.6,125.67,29781.0,116.7225,116.7503,116.4628,116.5278,29781.0
2016-11-28 15:10:00,125.67,125.71,125.28,125.56,81159.0,116.5278,116.5648,116.1661,116.4258,81159.0
2016-11-28 15:20:00,125.53,125.74,125.43,125.67,43766.0,116.3979,116.5927,116.3052,116.5278,43766.0
2016-11-28 15:30:00,125.66,125.69,125.08,125.08,62016.0,116.5185,116.5463,115.9807,115.9807,62016.0
2016-11-28 15:40:00,125.08,125.1,124.45,124.49,143438.0,115.9807,115.9992,115.3965,115.4336,143438.0
2016-11-28 15:50:00,124.49,124.67,124.44,124.6,217774.0,115.4336,115.6005,115.3872,115.5356,217774.0
2016-11-29 09:30:00,124.66,125.7,124.45,125.06,44943.0,115.5912,116.5556,115.3965,115.9621,44943.0
2016-11-29 09:40:00,125.02,125.62,124.92,125.0,28914.0,115.925,116.4814,115.8323,115.9065,28914.0
2016-11-29 09:50:00,125.0,125.2,124.66,124.68,31003.0,115.9065,116.0919,115.5912,115.6098,31003.0
2016-11-29 10:00:00,124.68,125.24,124.64,125.24,58747.0,115.6098,116.129,115.5727,116.129,58747.0
2016-11-29 10:10:00,125.23,125.81,125.22,125.67,36561.0,116.1198,116.6576,116.1105,116.5278,36561.0
2016-11-29 10:20:00,125.57,126.04,125.56,125.95,28833.0,116.435,116.8708,116.4258,116.7874,28833.0
2016-11-29 10:30:00,125.84,125.98,125.77,125.98,33877.0,116.6854,116.8152,116.6205,116.8152,33877.0
2016-11-29 10:40:00,125.99,126.14,125.79,126.02,60894.0,116.8245,116.9636,116.639,116.8523,60894.0
2016-11-29 10:50:00,125.94,126.45,125.94,126.37,65496.0,116.7781,117.251,116.7781,117.1768,65496.0
2016-11-29 11:00:00,126.37,126.55,126.2,126.35,38733.0,117.1768,117.3437,117.0192,117.1583,38733.0
2016-11-29 11:10:00,126.35,126.52,126.26,126.31,21168.0,117.1583,117.3159,117.0748,117.1212,21168.0
2016-11-29 11:20:00,126.34,126.54,126.04,126.04,28474.0,117.149,117.3345,116.8708,116.8708,28474.0
2016-11-29 11:30:00,126.0,126.12,125.84,125.91,21198.0,116.8337,116.945,116.6854,116.7503,21198.0
2016-11-29 11:40:00,125.94,126.56,125.92,126.5,27123.0,116.7781,117.353,116.7596,117.2974,27123.0
2016-11-29 11:50:00,126.45,126.51,126.2,126.44,20640.0,117.251,117.3066,117.0192,117.2417,20640.0
2016-11-29 12:00:00,126.44,126.59,126.41,126.41,17048.0,117.2417,117.3808,117.2139,117.2139,17048.0
2016-11-29 12:10:00,126.43,126.71,126.3,126.62,15330.0,117.2325,117.4921,117.1119,117.4086,15330.0
2016-11-29 12:20:00,126.6,126.67,126.16,126.33,18286.0,117.3901,117.455,116.9821,117.1397,18286.0
2016-11-29 12:30:00,126.33,126.48,126.03,126.06,30393.0,117.1397,117.2788,116.8616,116.8894,30393.0
2016-11-29 12:40:00,126.05,126.26,126.02,126.13,27116.0,116.8801,117.0748,116.8523,116.9543,27116.0
2016-11-29 12:50:00,126.12,126.5,126.02,126.5,7336.0,116.945,117.2974,116.8523,117.2974,7336.0
2016-11-29 13:00:00,126.49,126.51,126.19,126.31,14562.0,117.2881,117.3066,117.0099,117.1212,14562.0
2016-11-29 13:10:00,126.31,126.46,126.23,126.28,13233.0,117.1212,117.2603,117.047,117.0934,13233.0
2016-11-29 13:20:00,126.29,126.64,126.27,126.55,18618.0,117.1027,117.4272,117.0841,117.3437,18618.0
2016-11-29 13:30:00,126.53,126.55,126.13,126.14,11559.0,117.3252,117.3437,116.9543,116.9636,11559.0
2016-11-29 13:40:00,126.11,126.16,125.85,125.91,12847.0,116.9357,116.9821,116.6947,116.7503,12847.0
2016-11-29 13:50:00,125.91,125.96,125.78,125.86,46438.0,116.7503,116.7967,116.6298,116.7039,46438.0
2016-11-29 14:00:00,125.92,126.3,125.9,126.28,13845.0,116.7596,117.1119,116.741,117.0934,13845.0
2016-11-29 14:10:00,126.29,126.29,126.08,126.1,9767.0,117.1027,117.1027,116.9079,116.9265,9767.0
2016-11-29 14:20:00,126.1,126.11,125.9,125.95,22135.0,116.9265,116.9357,116.741,116.7874,22135.0
2016-11-29 14:30:00,125.95,126.11,125.88,126.11,20056.0,116.7874,116.9357,116.7225,116.9357,20056.0
2016-11-29 14:40:00,126.07,126.16,125.97,125.98,16939.0,116.8987,116.9821,116.8059,116.8152,16939.0
2016-11-29 14:50:00,125.97,125.99,125.79,125.95,20221.0,116.8059,116.8245,116.639,116.7874,20221.0
2016-11-29 15:00:00,125.95,126.03,125.82,125.82,11656.0,116.7874,116.8616,116.6668,116.6668,11656.0
2016-11-29 15:10:00,125.86,126.18,125.85,126.1,57122.0,116.7039,117.0007,116.6947,116.9265,57122.0
2016-11-29 15:20:00,126.11,126.11,125.97,125.99,40175.0,116.9357,116.9357,116.8059,116.8245,40175.0
2016-11-29 15:30:00,125.99,126.02,125.85,125.88,31246.0,116.8245,116.8523,116.6947,116.7225,31246.0
2016-11-29 15:40:00,125.89,126.07,125.89,126.04,69769.0,116.7318,116.8987,116.7318,116.8708,69769.0
2016-11-29 15:50:00,126.02,126.19,125.97,126.15,95502.0,116.8523,117.0099,116.8059,116.9728,95502.0
2016-11-30 09:30:00,127.15,127.96,127.15,127.73,51025.0,117.9001,118.6512,117.9001,118.4379,51025.0
2016-11-30 09:40:00,127.71,128.08,127.63,127.73,36249.0,118.4194,118.7624,118.3452,118.4379,36249.0
2016-11-30 09:50:00,127.73,127.8,127.2,127.21,30501.0,118.4379,118.5028,117.9465,117.9557,30501.0
2016-11-30 10:00:00,127.3,127.3,126.79,126.97,37872.0,118.0392,118.0392,117.5663,117.7332,37872.0
2016-11-30 10:10:00,127.01,127.03,126.73,126.99,53400.0,117.7703,117.7888,117.5106,117.7517,53400.0
2016-11-30 10:20:00,126.96,127.02,126.54,126.54,25161.0,117.7239,117.7795,117.3345,117.3345,25161.0
2016-11-30 10:30:00,126.54,126.56,126.33,126.53,17500.0,117.3345,117.353,117.1397,117.3252,17500.0
2016-11-30 10:40:00,126.56,126.7,126.42,126.57,13836.0,117.353,117.4828,117.2232,117.3623,13836.0
2016-11-30 10:50:00,126.58,126.62,126.37,126.49,15880.0,117.3716,117.4086,117.1768,117.2881,15880.0
2016-11-30 11:00:00,126.47,126.62,126.44,126.58,18893.0,117.2696,117.4086,117.2417,117.3716,18893.0
2016-11-30 11:10:00,126.5,126.55,126.18,126.23,13409.0,117.2974,117.3437,117.0007,117.047,13409.0
2016-11-30 11:20:00,126.26,126.61,126.26,126.53,17732.0,117.0748,117.3994,117.0748,117.3252,17732.0
2016-11-30 11:30:00,126.5,126.77,126.41,126.73,22567.0,117.2974,117.5477,117.2139,117.5106,22567.0
2016-11-30 11:40:00,126.69,127.05,126.6,127.0,18758.0,117.4736,117.8074,117.3901,117.761,18758.0
2016-11-30 11:50:00,126.99,126.99,126.61,126.75,21124.0,117.7517,117.7517,117.3994,117.5292,21124.0
2016-11-30 12:00:00,126.75,126.88,126.53,126.65,35836.0,117.5292,117.6497,117.3252,117.4365,35836.0
2016-11-30 12:10:00,126.61,126.65,126.43,126.54,28587.0,117.3994,117.4365,117.2325,117.3345,28587.0
2016-11-30 12:20:00,126.54,126.91,126.54,126.85,28391.0,117.3345,117.6775,117.3345,117.6219,28391.0
2016-11-30 12:30:00,126.89,127.03,126.77,126.9,13620.0,117.659,117.7888,117.5477,117.6683,13620.0
2016-11-30 12:40:00,126.92,127.11,126.83,126.9,9467.0,117.6868,117.863,117.6034,117.6683,9467.0
2016-11-30 12:50:00,126.89,126.91,126.68,126.8,20999.0,117.659,117.6775,117.4643,117.5756,20999.0
2016-11-30 13:00:00,126.79,126.89,126.74,126.89,13100.0,117.5663,117.659,117.5199,117.659,13100.0
2016-11-30 13:10:00,126.88,126.88,126.7,126.75,17114.0,117.6497,117.6497,117.4828,117.5292,17114.0
2016-11-30 13:20:00,126.74,126.81,126.59,126.7,8637.0,117.5199,117.5848,117.3808,117.4828,8637.0
2016-11-30 13:30:00,126.69,126.75,126.51,126.51,14194.0,117.4736,117.5292,117.3066,117.3066,14194.0
2016-11-30 13:40:00,126.57,126.57,126.34,126.45,9810.0,117.3623,117.3623,117.149,117.251,9810.0
2016-11-30 13:50:00,126.51,126.51,126.26,126.31,7382.0,117.3066,117.3066,117.0748,117.1212,7382.0
2016-11-30 14:00:00,126.31,126.35,125.69,125.77,53740.0,117.1212,117.1583,116.5463,116.6205,53740.0
2016-11-30 14:10:00,125.8,126.06,125.74,126.05,20166.0,116.6483,116.8894,116.5927,116.8801,20166.0
2016-11-30 14:20:00,126.05,126.3,126.05,126.13,31174.0,116.8801,117.1119,116.8801,116.9543,31174.0
2016-11-30 14:30:00,126.16,126.16,125.84,125.89,16339.0,116.9821,116.9821,116.6854,116.7318,16339.0
2016-11-30 14:40:00,125.85,125.88,125.73,125.73,15650.0,116.6947,116.7225,116.5834,116.5834,15650.0
2016-11-30 14:50:00,125.76,126.0,125.68,125.78,28871.0,116.6112,116.8337,116.537,116.6298,28871.0
2016-11-30 15:00:00,125.86,125.88,125.63,125.74,27906.0,116.7039,116.7225,116.4907,116.5927,27906.0
2016-11-30 15:10:00,125.73,126.16,125.73,126.15,16406.0,116.5834,116.9821,116.5834,116.9728,16406.0
2016-11-30 15:20:00,126.15,126.39,126.11,126.27,17481.0,116.9728,117.1954,116.9357,117.0841,17481.0
2016-11-30 15:30:00,126.29,126.34,125.94,125.94,22551.0,117.1027,117.149,116.7781,116.7781,22551.0
2016-11-30 15:40:00,125.96,126.1,125.9,126.0,36998.0,116.7967,116.9265,116.741,116.8337,36998.0
2016-11-30 15:50:00,126.01,126.1,125.69,125.72,92032.0,116.843,116.9265,116.5463,116.5741,92032.0
2016-12-01 09:30:00,125.87,126.23,125.72,125.83,41570.0,116.7132,117.047,116.5741,116.6761,41570.0
2016-12-01 09:40:00,125.88,126.9,125.81,126.45,21326.0,116.7225,117.6683,116.6576,117.251,21326.0
2016-12-01 09:50:00,126.51,126.83,125.99,126.77,37681.0,117.3066,117.6034,116.8245,117.5477,37681.0
2016-12-01 10:00:00,126.76,127.08,126.38,126.5,75453.0,117.5385,117.8352,117.1861,117.2974,75453.0
2016-12-01 10:10:00,126.5,126.65,126.2,126.25,45555.0,117.2974,117.4365,117.0192,117.0656,45555.0
2016-12-01 10:20:00,126.23,126.31,125.82,125.82,52984.0,117.047,117.1212,116.6668,116.6668,52984.0
2016-12-01 10:30:00,125.83,125.98,125.69,125.75,22098.0,116.6761,116.8152,116.5463,116.6019,22098.0
2016-12-01 10:40:00,125.74,125.78,125.25,125.4,39532.0,116.5927,116.6298,116.1383,116.2774,39532.0
2016-12-01 10:50:00,125.29,126.0,125.05,125.36,159415.0,116.1754,116.8337,115.9529,116.2403,159415.0
2016-12-01 11:00:00,125.36,126.17,125.3,125.92,68299.0,116.2403,116.9914,116.1847,116.7596,68299.0
2016-12-01 11:10:00,125.91,125.95,125.14,125.51,51117.0,116.7503,116.7874,116.0363,116.3794,51117.0
2016-12-01 11:20:00,125.56,125.98,125.37,125.9,21444.0,116.4258,116.8152,116.2496,116.741,21444.0
2016-12-01 11:30:00,125.85,125.88,125.43,125.43,11049.0,116.6947,116.7225,116.3052,116.3052,11049.0
2016-12-01 11:40:00,125.6,125.84,125.45,125.68,8348.0,116.4628,116.6854,116.3238,116.537,8348.0
2016-12-01 11:50:00,125.62,125.7,125.35,125.42,36266.0,116.4814,116.5556,116.231,116.2959,36266.0
2016-12-01 12:00:00,125.4,125.61,125.15,125.23,43241.0,116.2774,116.4721,116.0456,116.1198,43241.0
2016-12-01 12:10:00,125.23,125.56,125.22,125.38,29418.0,116.1198,116.4258,116.1105,116.2589,29418.0
2016-12-01 12:20:00,125.36,125.61,125.29,125.5,34915.0,116.2403,116.4721,116.1754,116.3701,34915.0
2016-12-01 12:30:00,125.48,125.5,125.08,125.08,10146.0,116.3516,116.3701,115.9807,115.9807,10146.0
2016-12-01 12:40:00,125.24,125.24,125.0,125.15,16682.0,116.129,116.129,115.9065,116.0456,16682.0
2016-12-01 12:50:00,125.02,125.17,124.91,125.17,14924.0,115.925,116.0641,115.823,116.0641,14924.0
2016-12-01 13:00:00,125.16,125.16,124.81,124.81,13815.0,116.0549,116.0549,115.7303,115.7303,13815.0
2016-12-01 13:10:00,124.81,124.91,124.77,124.83,18036.0,115.7303,115.823,115.6932,115.7489,18036.0
2016-12-01 13:20:00,124.82,124.82,124.69,124.73,3700.0,115.7396,115.7396,115.619,115.6561,3700.0
2016-12-01 13:30:00,124.83,124.85,124.64,124.75,29269.0,115.7489,115.7674,115.5727,115.6747,29269.0
2016-12-01 13:40:00,124.71,125.16,124.71,125.16,47200.0,115.6376,116.0549,115.6376,116.0549,47200.0
2016-12-01 13:50:00,125.21,125.4,125.05,125.06,17632.0,116.1012,116.2774,115.9529,115.9621,17632.0
2016-12-01 14:00:00,125.16,125.3,125.06,125.15,17388.0,116.0549,116.1847,115.9621,116.0456,17388.0
2016-12-01 14:10:00,125.15,125.22,125.06,125.11,11369.0,116.0456,116.1105,115.9621,116.0085,11369.0
2016-12-01 14:20:00,125.09,125.17,125.05,125.05,7061.0,115.99,116.0641,115.9529,115.9529,7061.0
2016-12-01 14:30:00,125.07,125.33,125.04,125.08,12927.0,115.9714,116.2125,115.9436,115.9807,12927.0
2016-12-01 14:40:00,125.13,125.17,125.04,125.05,7972.0,116.027,116.0641,115.9436,115.9529,7972.0
2016-12-01 14:50:00,125.09,125.18,125.0,125.01,7728.0,115.99,116.0734,115.9065,115.9158,7728.0
2016-12-01 15:00:00,125.02,125.16,125.0,125.07,15273.0,115.925,116.0549,115.9065,115.9714,15273.0
2016-12-01 15:10:00,125.11,125.19,125.0,125.02,17194.0,116.0085,116.0827,115.9065,115.925,17194.0
2016-12-01 15:20:00,125.05,125.1,125.0,125.0,48356.0,115.9529,115.9992,115.9065,115.9065,48356.0
2016-12-01 15:30:00,125.03,125.13,124.99,125.07,24595.0,115.9343,116.027,115.8972,115.9714,24595.0
2016-12-01 15:40:00,125.05,125.31,125.02,125.22,31241.0,115.9529,116.1939,115.925,116.1105,31241.0
2016-12-01 15:50:00,125.22,125.52,125.19,125.5,117520.0,116.1105,116.3887,116.0827,116.3701,117520.0
2016-12-02 09:30:00,125.32,125.7,125.0,125.54,15370.0,116.2032,116.5556,115.9065,116.4072,15370.0
2016-12-02 09:40:00,125.62,126.69,125.62,126.53,29002.0,116.4814,117.4736,116.4814,117.3252,29002.0
2016-12-02 09:50:00,126.53,126.67,126.03,126.46,28270.0,117.3252,117.455,116.8616,117.2603,28270.0
2016-12-02 10:00:00,126.41,126.95,126.32,126.86,31896.0,117.2139,117.7146,117.1305,117.6312,31896.0
2016-12-02 10:10:00,126.81,127.09,126.65,126.96,45891.0,117.5848,117.8445,117.4365,117.7239,45891.0
2016-12-02 10:20:00,126.91,127.2,126.73,126.97,59998.0,117.6775,117.9465,117.5106,117.7332,59998.0
2016-12-02 10:30:00,126.9,127.06,126.73,126.98,36264.0,117.6683,117.8166,117.5106,117.7425,36264.0
2016-12-02 10:40:00,126.95,127.18,126.86,127.01,40830.0,117.7146,117.9279,117.6312,117.7703,40830.0
2016-12-02 10:50:00,127.06,127.13,126.96,127.0,28457.0,117.8166,117.8815,117.7239,117.761,28457.0
2016-12-02 11:00:00,126.95,127.11,126.88,127.0,23126.0,117.7146,117.863,117.6497,117.761,23126.0
2016-12-02 11:10:00,126.95,127.11,126.93,127.1,12970.0,117.7146,117.863,117.6961,117.8537,12970.0
2016-12-02 11:20:00,127.07,127.07,126.9,126.98,7256.0,117.8259,117.8259,117.6683,117.7425,7256.0
2016-12-02 11:30:00,126.96,126.96,126.65,126.7,7240.0,117.7239,117.7239,117.4365,117.4828,7240.0
2016-12-02 11:40:00,126.6,127.04,126.6,126.96,9754.0,117.3901,117.7981,117.3901,117.7239,9754.0
2016-12-02 11:50:00,126.97,127.18,126.97,127.12,4431.0,117.7332,117.9279,117.7332,117.8723,4431.0
2016-12-02 12:00:00,127.18,127.31,127.01,127.24,11117.0,117.9279,118.0484,117.7703,117.9835,11117.0
2016-12-02 12:10:00,127.14,127.22,127.0,127.21,26736.0,117.8908,117.965,117.761,117.9557,26736.0
2016-12-02 12:20:00,127.19,127.59,127.09,127.26,63850.0,117.9372,118.3081,117.8445,118.0021,63850.0
2016-12-02 12:30:00,127.26,127.26,127.06,127.08,4944.0,118.0021,118.0021,117.8166,117.8352,4944.0
2016-12-02 12:40:00,127.04,127.13,126.88,127.08,11523.0,117.7981,117.8815,117.6497,117.8352,11523.0
2016-12-02 12:50:00,127.11,127.15,126.95,127.03,7589.0,117.863,117.9001,117.7146,117.7888,7589.0
2016-12-02 13:00:00,127.0,127.06,126.87,126.93,12608.0,117.761,117.8166,117.6405,117.6961,12608.0
2016-12-02 13:10:00,126.94,126.94,126.71,126.78,10511.0,117.7054,117.7054,117.4921,117.557,10511.0
2016-12-02 13:20:00,126.74,126.77,126.61,126.65,9462.0,117.5199,117.5477,117.3994,117.4365,9462.0
2016-12-02 13:30:00,126.58,126.7,126.58,126.62,2306.0,117.3716,117.4828,117.3716,117.4086,2306.0
2016-12-02 13:40:00,126.68,126.97,126.58,126.91,10294.0,117.4643,117.7332,117.3716,117.6775,10294.0
2016-12-02 13:50:00,126.88,126.93,126.72,126.89,5790.0,117.6497,117.6961,117.5014,117.659,5790.0
2016-12-02 14:00:00,126.92,127.02,126.73,126.74,12522.0,117.6868,117.7795,117.5106,117.5199,12522.0
2016-12-02 14:10:00,126.73,126.99,126.66,126.85,34298.0,117.5106,117.7517,117.4457,117.6219,34298.0
2016-12-02 14:20:00,126.88,127.0,126.87,126.95,8233.0,117.6497,117.761,117.6405,117.7146,8233.0
2016-12-02 14:30:00,126.93,127.16,126.86,127.07,21761.0,117.6961,117.9094,117.6312,117.8259,21761.0
2016-12-02 14:40:00,127.1,127.1,126.96,127.02,4530.0,117.8537,117.8537,117.7239,117.7795,4530.0
2016-12-02 14:50:00,127.0,127.11,126.94,127.07,9403.0,117.761,117.863,117.7054,117.8259,9403.0
2016-12-02 15:00:00,127.04,127.11,126.99,127.02,8951.0,117.7981,117.863,117.7517,117.7795,8951.0
2016-12-02 15:10:00,127.01,127.08,127.0,127.02,13724.0,117.7703,117.8352,117.761,117.7795,13724.0
2016-12-02 15:20:00,127.03,127.09,126.9,127.05,8669.0,117.7888,117.8445,117.6683,117.8074,8669.0
2016-12-02 15:30:00,127.03,127.09,126.96,127.0,16918.0,117.7888,117.8445,117.7239,117.761,16918.0
2016-12-02 15:40:00,126.98,127.19,126.98,127.13,25895.0,117.7425,117.9372,117.7425,117.8815,25895.0
2016-12-02 15:50:00,127.12,127.2,126.99,127.08,76851.0,117.8723,117.9465,117.7517,117.8352,76851.0
2016-12-05 09:30:00,126.95,127.42,125.92,126.29,88044.0,117.7146,118.1504,116.7596,117.1027,88044.0
2016-12-05 09:40:00,126.09,127.17,126.08,127.17,35814.0,116.9172,117.9186,116.9079,117.9186,35814.0
2016-12-05 09:50:00,127.11,128.0,127.1,127.98,42738.0,117.863,118.6883,117.8537,118.6697,42738.0
2016-12-05 10:00:00,127.94,128.3,127.47,127.65,33254.0,118.6326,118.9664,118.1968,118.3637,33254.0
2016-12-05 10:10:00,127.92,128.09,127.72,127.92,17478.0,118.6141,118.7717,118.4286,118.6141,17478.0
2016-12-05 10:20:00,127.88,128.06,127.47,128.06,15343.0,118.577,118.7439,118.1968,118.7439,15343.0
2016-12-05 10:30:00,127.98,128.21,127.6,128.21,32289.0,118.6697,118.883,118.3174,118.883,32289.0
2016-12-05 10:40:00,128.21,128.34,127.88,128.04,21558.0,118.883,119.0035,118.577,118.7253,21558.0
2016-12-05 10:50:00,128.03,128.08,127.83,128.05,6858.0,118.7161,118.7624,118.5306,118.7346,6858.0
2016-12-05 11:00:00,128.04,128.15,127.43,127.97,80117.0,118.7253,118.8273,118.1597,118.6604,80117.0
2016-12-05 11:10:00,128.0,128.24,127.67,127.94,38825.0,118.6883,118.9108,118.3823,118.6326,38825.0
2016-12-05 11:20:00,127.9,127.96,127.72,127.96,12170.0,118.5955,118.6512,118.4286,118.6512,12170.0
2016-12-05 11:30:00,127.97,128.13,127.88,127.92,15445.0,118.6604,118.8088,118.577,118.6141,15445.0
2016-12-05 11:40:00,127.9,128.08,127.74,127.86,15313.0,118.5955,118.7624,118.4472,118.5584,15313.0
2016-12-05 11:50:00,127.89,127.91,127.68,127.74,10278.0,118.5863,118.6048,118.3915,118.4472,10278.0
2016-12-05 12:00:00,127.74,127.93,127.66,127.93,23608.0,118.4472,118.6233,118.373,118.6233,23608.0
2016-12-05 12:10:00,127.93,128.11,127.87,128.08,28577.0,118.6233,118.7903,118.5677,118.7624,28577.0
2016-12-05 12:20:00,128.09,128.11,127.73,127.86,13856.0,118.7717,118.7903,118.4379,118.5584,13856.0
2016-12-05 12:30:00,127.8,128.23,127.69,128.2,34793.0,118.5028,118.9015,118.4008,118.8737,34793.0
2016-12-05 12:40:00,128.24,128.32,128.1,128.1,21095.0,118.9108,118.985,118.781,118.781,21095.0
2016-12-05 12:50:00,128.17,128.24,128.0,128.1,19008.0,118.8459,118.9108,118.6883,118.781,19008.0
2016-12-05 13:00:00,128.12,128.34,128.04,128.05,19780.0,118.7995,119.0035,118.7253,118.7346,19780.0
2016-12-05 13:10:00,128.1,128.1,127.86,128.0,16521.0,118.781,118.781,118.5584,118.6883,16521.0
2016-12-05 13:20:00,128.01,128.02,127.7,127.98,10826.0,118.6975,118.7068,118.4101,118.6697,10826.0
2016-12-05 13:30:00,127.97,128.04,127.81,127.81,12755.0,118.6604,118.7253,118.5121,118.5121,12755.0
2016-12-05 13:40:00,127.85,127.99,127.84,127.84,4406.0,118.5492,118.679,118.5399,118.5399,4406.0
2016-12-05 13:50:00,127.8,128.02,127.72,127.82,20378.0,118.5028,118.7068,118.4286,118.5213,20378.0
2016-12-05 14:00:00,127.82,127.84,127.03,127.32,42980.0,118.5213,118.5399,117.7888,118.0577,42980.0
2016-12-05 14:10:00,127.3,127.34,127.12,127.3,19691.0,118.0392,118.0763,117.8723,118.0392,19691.0
2016-12-05 14:20:00,127.31,127.39,127.28,127.34,7448.0,118.0484,118.1226,118.0206,118.0763,7448.0
2016-12-05 14:30:00,127.33,127.36,126.87,126.91,24389.0,118.067,118.0948,117.6405,117.6775,24389.0
2016-12-05 14:40:00,126.91,127.05,126.9,126.94,7318.0,117.6775,117.8074,117.6683,117.7054,7318.0
2016-12-05 14:50:00,126.95,127.03,126.93,126.96,14860.0,117.7146,117.7888,117.6961,117.7239,14860.0
2016-12-05 15:00:00,126.99,127.49,126.97,127.48,15120.0,117.7517,118.2154,117.7332,118.2061,15120.0
2016-12-05 15:10:00,127.49,127.6,127.01,127.45,20102.0,118.2154,118.3174,117.7703,118.1783,20102.0
2016-12-05 15:20:00,127.44,127.57,127.38,127.42,13195.0,118.169,118.2895,118.1134,118.1504,13195.0
2016-12-05 15:30:00,127.43,127.53,127.33,127.53,16586.0,118.1597,118.2524,118.067,118.2524,16586.0
2016-12-05 15:40:00,127.51,127.72,127.51,127.51,23735.0,118.2339,118.4286,118.2339,118.2339,23735.0
2016-12-05 15:50:00,127.48,127.51,127.39,127.47,52970.0,118.2061,118.2339,118.1226,118.1968,52970.0
2016-12-06 09:30:00,127.9,128.42,127.9,128.42,35076.0,118.5955,119.0777,118.5955,119.0777,35076.0
2016-12-06 09:40:00,128.37,128.57,127.4,127.53,24714.0,119.0313,119.2168,118.1319,118.2524,24714.0
2016-12-06 09:50:00,127.57,127.57,127.09,127.19,6622.0,118.2895,118.2895,117.8445,117.9372,6622.0
2016-12-06 10:00:00,127.23,127.55,127.13,127.45,12861.0,117.9743,118.271,117.8815,118.1783,12861.0
2016-12-06 10:10:00,127.4,127.49,127.13,127.49,4763.0,118.1319,118.2154,117.8815,118.2154,4763.0
2016-12-06 10:20:00,127.49,127.78,127.24,127.37,13752.0,118.2154,118.4843,117.9835,118.1041,13752.0
2016-12-06 10:30:00,127.36,127.59,127.19,127.3,17095.0,118.0948,118.3081,117.9372,118.0392,17095.0
2016-12-06 10:40:00,127.31,127.62,127.23,127.61,13220.0,118.0484,118.3359,117.9743,118.3266,13220.0
2016-12-06 10:50:00,127.56,127.56,127.31,127.42,7796.0,118.2803,118.2803,118.0484,118.1504,7796.0
2016-12-06 11:00:00,127.41,127.48,127.38,127.44,10490.0,118.1412,118.2061,118.1134,118.169,10490.0
2016-12-06 11:10:00,127.4,127.71,127.26,127.69,10758.0,118.1319,118.4194,118.0021,118.4008,10758.0
2016-12-06 11:20:00,127.74,128.06,127.63,127.7,10899.0,118.4472,118.7439,118.3452,118.4101,10899.0
2016-12-06 11:30:00,127.75,127.88,127.48,127.61,27206.0,118.4564,118.577,118.2061,118.3266,27206.0
2016-12-06 11:40:00,127.56,127.75,127.46,127.75,16725.0,118.2803,118.4564,118.1875,118.4564,16725.0
2016-12-06 11:50:00,127.69,127.92,127.61,127.65,8817.0,118.4008,118.6141,118.3266,118.3637,8817.0
2016-12-06 12:00:00,127.68,128.02,127.68,128.0,7960.0,118.3915,118.7068,118.3915,118.6883,7960.0
2016-12-06 12:10:00,127.95,128.18,127.94,128.18,8241.0,118.6419,118.8552,118.6326,118.8552,8241.0
2016-12-06 12:20:00,128.18,128.44,128.18,128.34,11343.0,118.8552,119.0962,118.8552,119.0035,11343.0
2016-12-06 12:30:00,128.32,128.56,128.23,128.26,9271.0,118.985,119.2075,118.9015,118.9293,9271.0
2016-12-06 12:40:00,128.21,128.5,128.18,128.5,5691.0,118.883,119.1519,118.8552,119.1519,5691.0
2016-12-06 12:50:00,128.41,128.46,128.2,128.43,7050.0,119.0684,119.1148,118.8737,119.087,7050.0
2016-12-06 13:00:00,128.36,128.64,128.34,128.4,9639.0,119.0221,119.2817,119.0035,119.0592,9639.0
2016-12-06 13:10:00,128.38,128.63,128.29,128.57,12704.0,119.0406,119.2724,118.9572,119.2168,12704.0
2016-12-06 13:20:00,128.62,128.62,128.43,128.58,10025.0,119.2631,119.2631,119.087,119.2261,10025.0
2016-12-06 13:30:00,128.56,128.56,128.31,128.31,7393.0,119.2075,119.2075,118.9757,118.9757,7393.0
2016-12-06 13:40:00,128.31,128.52,128.22,128.48,9014.0,118.9757,119.1704,118.8922,119.1333,9014.0
2016-12-06 13:50:00,128.54,128.54,128.33,128.5,8047.0,119.189,119.189,118.9942,119.1519,8047.0
2016-12-06 14:00:00,128.46,128.54,128.37,128.42,10322.0,119.1148,119.189,119.0313,119.0777,10322.0
2016-12-06 14:10:00,128.38,128.48,128.32,128.34,12517.0,119.0406,119.1333,118.985,119.0035,12517.0
2016-12-06 14:20:00,128.3,128.43,128.16,128.23,16193.0,118.9664,119.087,118.8366,118.9015,16193.0
2016-12-06 14:30:00,128.21,128.53,128.19,128.5,6629.0,118.883,119.1797,118.8644,119.1519,6629.0
2016-12-06 14:40:00,128.5,128.74,128.44,128.74,15104.0,119.1519,119.3744,119.0962,119.3744,15104.0
2016-12-06 14:50:00,128.72,128.76,128.47,128.52,21499.0,119.3559,119.393,119.1241,119.1704,21499.0
2016-12-06 15:00:00,128.56,128.56,128.32,128.32,11671.0,119.2075,119.2075,118.985,118.985,11671.0
2016-12-06 15:10:00,128.37,128.43,128.2,128.26,6718.0,119.0313,119.087,118.8737,118.9293,6718.0
2016-12-06 15:20:00,128.26,128.4,128.22,128.35,15319.0,118.9293,119.0592,118.8922,119.0128,15319.0
2016-12-06 15:30:00,128.35,128.51,128.23,128.38,26801.0,119.0128,119.1612,118.9015,119.0406,26801.0
2016-12-06 15:40:00,128.41,128.51,128.35,128.43,29145.0,119.0684,119.1612,119.0128,119.087,29145.0
2016-12-06 15:50:00,128.4,128.54,128.34,128.43,88237.0,119.0592,119.189,119.0035,119.087,88237.0
2016-12-07 09:30:00,128.55,129.19,128.11,128.19,35928.0,119.1982,119.7917,118.7903,118.8644,35928.0
2016-12-07 09:40:00,128.05,128.67,127.69,128.04,19257.0,118.7346,119.3095,118.4008,118.7253,19257.0
2016-12-07 09:50:00,128.15,128.53,127.85,128.27,14325.0,118.8273,119.1797,118.5492,118.9386,14325.0
2016-12-07 10:00:00,128.26,129.29,128.26,129.28,18759.0,118.9293,119.8844,118.9293,119.8751,18759.0
2016-12-07 10:10:00,129.22,129.29,128.85,129.03,33355.0,119.8195,119.8844,119.4764,119.6433,33355.0
2016-12-07 10:20:00,129.1,129.67,129.1,129.46,15957.0,119.7082,120.2368,119.7082,120.042,15957.0
2016-12-07 10:30:00,129.51,129.66,128.61,128.61,78794.0,120.0884,120.2275,119.2539,119.2539,78794.0
2016-12-07 10:40:00,128.65,128.89,128.36,128.36,20037.0,119.291,119.5135,119.0221,119.0221,20037.0
2016-12-07 10:50:00,128.36,128.44,128.3,128.31,10511.0,119.0221,119.0962,118.9664,118.9757,10511.0
2016-12-07 11:00:00,128.4,128.6,128.3,128.4,6202.0,119.0592,119.2446,118.9664,119.0592,6202.0
2016-12-07 11:10:00,128.46,129.5,128.26,129.5,53623.0,119.1148,120.0791,118.9293,120.0791,53623.0
2016-12-07 11:20:00,129.54,129.57,128.86,128.95,22974.0,120.1162,120.144,119.4857,119.5691,22974.0
2016-12-07 11:30:00,129.02,129.08,128.79,128.91,31208.0,119.6341,119.6897,119.4208,119.5321,31208.0
2016-12-07 11:40:00,128.91,129.0,128.8,129.0,4794.0,119.5321,119.6155,119.4301,119.6155,4794.0
2016-12-07 11:50:00,129.04,129.4,129.0,129.27,7629.0,119.6526,119.9864,119.6155,119.8659,7629.0
2016-12-07 12:00:00,129.28,129.28,128.96,129.18,11112.0,119.8751,119.8751,119.5784,119.7824,11112.0
2016-12-07 12:10:00,129.23,129.53,129.14,129.47,12723.0,119.8288,120.1069,119.7453,120.0513,12723.0
2016-12-07 12:20:00,129.53,129.8,129.47,129.69,15617.0,120.1069,120.3573,120.0513,120.2553,15617.0
2016-12-07 12:30:00,129.58,129.62,129.19,129.19,6780.0,120.1533,120.1904,119.7917,119.7917,6780.0
2016-12-07 12:40:00,129.25,129.49,129.18,129.49,16220.0,119.8473,120.0699,119.7824,120.0699,16220.0
2016-12-07 12:50:00,129.35,129.44,129.16,129.28,26132.0,119.94,120.0235,119.7639,119.8751,26132.0
2016-12-07 13:00:00,129.2,129.29,128.69,128.87,67769.0,119.801,119.8844,119.3281,119.495,67769.0
2016-12-07 13:10:00,128.73,128.91,128.68,128.9,5865.0,119.3651,119.5321,119.3188,119.5228,5865.0
2016-12-07 13:20:00,128.91,129.26,128.84,129.21,21984.0,119.5321,119.8566,119.4671,119.8102,21984.0
2016-12-07 13:30:00,129.22,129.53,129.17,129.36,15030.0,119.8195,120.1069,119.7731,119.9493,15030.0
2016-12-07 13:40:00,129.36,129.71,129.31,129.67,23357.0,119.9493,120.2739,119.903,120.2368,23357.0
2016-12-07 13:50:00,129.71,130.01,129.67,129.93,19591.0,120.2739,120.552,120.2368,120.4779,19591.0
2016-12-07 14:00:00,129.94,129.97,129.78,129.91,14168.0,120.4871,120.5149,120.3388,120.4593,14168.0
2016-12-07 14:10:00,129.87,130.26,129.87,130.17,36473.0,120.4222,120.7838,120.4222,120.7004,36473.0
2016-12-07 14:20:00,130.22,130.32,130.01,130.03,18146.0,120.7468,120.8395,120.552,120.5706,18146.0
2016-12-07 14:30:00,130.09,130.24,129.9,129.97,28213.0,120.6262,120.7653,120.45,120.5149,28213.0
2016-12-07 14:40:00,129.94,130.01,129.87,129.99,13495.0,120.4871,120.552,120.4222,120.5335,13495.0
2016-12-07 14:50:00,130.06,130.3,129.93,130.3,27588.0,120.5984,120.8209,120.4779,120.8209,27588.0
2016-12-07 15:00:00,130.31,130.34,130.05,130.15,23297.0,120.8302,120.858,120.5891,120.6818,23297.0
2016-12-07 15:10:00,130.15,130.25,129.91,129.91,16584.0,120.6818,120.7746,120.4593,120.4593,16584.0
2016-12-07 15:20:00,129.93,130.12,129.8,130.02,28413.0,120.4779,120.654,120.3573,120.5613,28413.0
2016-12-07 15:30:00,130.02,130.24,129.91,130.17,23798.0,120.5613,120.7653,120.4593,120.7004,23798.0
2016-12-07 15:40:00,130.19,130.22,129.67,129.67,49775.0,120.7189,120.7468,120.2368,120.2368,49775.0
2016-12-07 15:50:00,129.68,130.0,129.68,129.91,101460.0,120.246,120.5428,120.246,120.4593,101460.0
2016-12-08 09:30:00,130.4,130.75,129.63,129.96,37635.0,120.9137,121.2382,120.1997,120.5057,37635.0
2016-12-08 09:40:00,129.95,130.25,129.61,129.9,62768.0,120.4964,120.7746,120.1811,120.45,62768.0
2016-12-08 09:50:00,130.01,130.13,128.92,128.98,39056.0,120.552,120.6633,119.5413,119.597,39056.0
2016-12-08 10:00:00,128.94,129.41,128.77,129.4,29105.0,119.5599,119.9957,119.4022,119.9864,29105.0
2016-12-08 10:10:00,129.41,129.47,128.62,128.69,19129.0,119.9957,120.0513,119.2631,119.3281,19129.0
2016-12-08 10:20:00,128.61,128.67,128.27,128.38,23613.0,119.2539,119.3095,118.9386,119.0406,23613.0
2016-12-08 10:30:00,128.4,128.6,127.96,128.23,60026.0,119.0592,119.2446,118.6512,118.9015,60026.0
2016-12-08 10:40:00,128.24,129.11,128.24,128.78,48236.0,118.9108,119.7175,118.9108,119.4115,48236.0
2016-12-08 10:50:00,128.78,129.14,128.63,129.14,23898.0,119.4115,119.7453,119.2724,119.7453,23898.0
2016-12-08 11:00:00,129.14,129.38,128.95,129.01,21995.0,119.7453,119.9679,119.5691,119.6248,21995.0
2016-12-08 11:10:00,129.01,129.19,128.86,128.93,29361.0,119.6248,119.7917,119.4857,119.5506,29361.0
2016-12-08 11:20:00,128.96,129.31,128.87,129.1,33045.0,119.5784,119.903,119.495,119.7082,33045.0
2016-12-08 11:30:00,129.03,129.14,128.91,128.96,12771.0,119.6433,119.7453,119.5321,119.5784,12771.0
2016-12-08 11:40:00,128.97,129.26,128.86,128.98,11267.0,119.5877,119.8566,119.4857,119.597,11267.0
2016-12-08 11:50:00,129.06,129.22,128.95,129.19,10354.0,119.6711,119.8195,119.5691,119.7917,10354.0
2016-12-08 12:00:00,129.24,129.5,129.16,129.47,7662.0,119.838,120.0791,119.7639,120.0513,7662.0
2016-12-08 12:10:00,129.46,129.91,129.42,129.91,10471.0,120.042,120.4593,120.005,120.4593,10471.0
2016-12-08 12:20:00,129.91,130.08,129.83,130.03,23101.0,120.4593,120.6169,120.3851,120.5706,23101.0
2016-12-08 12:30:00,129.99,130.02,129.89,129.95,3412.0,120.5335,120.5613,120.4408,120.4964,3412.0
2016-12-08 12:40:00,129.99,130.11,129.8,130.0,17179.0,120.5335,120.6448,120.3573,120.5428,17179.0
2016-12-08 12:50:00,130.0,130.05,129.85,129.99,6839.0,120.5428,120.5891,120.4037,120.5335,6839.0
2016-12-08 13:00:00,129.92,130.01,129.81,129.86,14705.0,120.4686,120.552,120.3666,120.4129,14705.0
2016-12-08 13:10:00,129.81,130.03,129.79,129.95,46736.0,120.3666,120.5706,120.348,120.4964,46736.0
2016-12-08 13:20:00,129.94,129.96,129.78,129.8,17269.0,120.4871,120.5057,120.3388,120.3573,17269.0
2016-12-08 13:30:00,129.83,130.03,129.78,129.89,21383.0,120.3851,120.5706,120.3388,120.4408,21383.0
2016-12-08 13:40:00,129.89,129.91,129.83,129.88,6872.0,120.4408,120.4593,120.3851,120.4315,6872.0
2016-12-08 13:50:00,129.89,129.97,129.8,129.9,5347.0,120.4408,120.5149,120.3573,120.45,5347.0
2016-12-08 14:00:00,129.92,130.02,129.89,130.02,4491.0,120.4686,120.5613,120.4408,120.5613,4491.0
2016-12-08 14:10:00,129.97,130.02,129.82,129.88,20891.0,120.5149,120.5613,120.3759,120.4315,20891.0
2016-12-08 14:20:00,129.82,129.91,129.7,129.73,11265.0,120.3759,120.4593,120.2646,120.2924,11265.0
2016-12-08 14:30:00,129.72,129.75,129.39,129.4,218897.0,120.2831,120.3109,119.9771,119.9864,218897.0
2016-12-08 14:40:00,129.33,129.34,129.06,129.16,59110.0,119.9215,119.9308,119.6711,119.7639,59110.0
2016-12-08 14:50:00,129.15,129.57,129.15,129.57,15673.0,119.7546,120.144,119.7546,120.144,15673.0
2016-12-08 15:00:00,129.55,129.63,129.42,129.53,14939.0,120.1255,120.1997,120.005,120.1069,14939.0
2016-12-08 15:10:00,129.59,129.63,129.25,129.25,25655.0,120.1626,120.1997,119.8473,119.8473,25655.0
2016-12-08 15:20:00,129.28,129.39,129.11,129.18,16733.0,119.8751,119.9771,119.7175,119.7824,16733.0
2016-12-08 15:30:00,129.31,129.31,129.1,129.17,21354.0,119.903,119.903,119.7082,119.7731,21354.0
2016-12-08 15:40:00,129.18,129.62,129.17,129.43,46551.0,119.7824,120.1904,119.7731,120.0142,46551.0
2016-12-08 15:50:00,129.43,129.5,128.99,129.09,126239.0,120.0142,120.0791,119.6062,119.699,126239.0
2016-12-09 09:30:00,128.97,129.43,128.45,129.43,21160.0,119.5877,120.0142,119.1055,120.0142,21160.0
2016-12-09 09:40:00,129.15,129.38,128.51,128.78,14792.0,119.7546,119.9679,119.1612,119.4115,14792.0
2016-12-09 09:50:00,128.8,129.02,128.57,128.82,15410.0,119.4301,119.6341,119.2168,119.4486,15410.0
2016-12-09 10:00:00,128.73,128.78,127.87,127.93,25800.0,119.3651,119.4115,118.5677,118.6233,25800.0
2016-12-09 10:10:00,127.97,128.08,127.6,127.73,28596.0,118.6604,118.7624,118.3174,118.4379,28596.0
2016-12-09 10:20:00,127.76,127.76,127.38,127.54,53608.0,118.4657,118.4657,118.1134,118.2617,53608.0
2016-12-09 10:30:00,127.61,127.73,127.46,127.65,20974.0,118.3266,118.4379,118.1875,118.3637,20974.0
2016-12-09 10:40:00,127.62,127.73,127.45,127.73,12512.0,118.3359,118.4379,118.1783,118.4379,12512.0
2016-12-09 10:50:00,127.72,127.91,127.66,127.81,12185.0,118.4286,118.6048,118.373,118.5121,12185.0
2016-12-09 11:00:00,127.86,127.9,127.51,127.51,12845.0,118.5584,118.5955,118.2339,118.2339,12845.0
2016-12-09 11:10:00,127.55,127.58,127.24,127.29,31955.0,118.271,118.2988,117.9835,118.0299,31955.0
2016-12-09 11:20:00,127.29,127.37,126.84,126.85,20416.0,118.0299,118.1041,117.6126,117.6219,20416.0
2016-12-09 11:30:00,126.93,127.14,126.79,127.12,18856.0,117.6961,117.8908,117.5663,117.8723,18856.0
2016-12-09 11:40:00,127.14,127.23,126.84,126.9,22448.0,117.8908,117.9743,117.6126,117.6683,22448.0
2016-12-09 11:50:00,126.85,127.27,126.85,127.15,37546.0,117.6219,118.0114,117.6219,117.9001,37546.0
2016-12-09 12:00:00,127.15,127.26,127.11,127.14,8471.0,117.9001,118.0021,117.863,117.8908,8471.0
2016-12-09 12:10:00,127.14,127.22,127.1,127.15,11234.0,117.8908,117.965,117.8537,117.9001,11234.0
2016-12-09 12:20:00,127.15,127.33,127.15,127.26,35390.0,117.9001,118.067,117.9001,118.0021,35390.0
2016-12-09 12:30:00,127.3,127.66,127.3,127.61,20138.0,118.0392,118.373,118.0392,118.3266,20138.0
2016-12-09 12:40:00,127.6,127.66,127.55,127.64,9271.0,118.3174,118.373,118.271,118.3544,9271.0
2016-12-09 12:50:00,127.65,127.79,127.54,127.74,11001.0,118.3637,118.4935,118.2617,118.4472,11001.0
2016-12-09 13:00:00,127.78,127.89,127.67,127.84,21545.0,118.4843,118.5863,118.3823,118.5399,21545.0
2016-12-09 13:10:00,127.87,128.08,127.87,128.02,27303.0,118.5677,118.7624,118.5677,118.7068,27303.0
2016-12-09 13:20:00,128.0,128.05,127.93,127.94,4319.0,118.6883,118.7346,118.6233,118.6326,4319.0
2016-12-09 13:30:00,127.91,127.96,127.82,127.89,10941.0,118.6048,118.6512,118.5213,118.5863,10941.0
2016-12-09 13:40:00,127.87,127.9,127.72,127.85,14676.0,118.5677,118.5955,118.4286,118.5492,14676.0
2016-12-09 13:50:00,127.89,128.08,127.87,128.0,8421.0,118.5863,118.7624,118.5677,118.6883,8421.0
2016-12-09 14:00:00,127.97,128.09,127.9,128.03,12358.0,118.6604,118.7717,118.5955,118.7161,12358.0
2016-12-09 14:10:00,128.06,128.09,127.96,128.03,43752.0,118.7439,118.7717,118.6512,118.7161,43752.0
2016-12-09 14:20:00,128.06,128.13,127.97,127.99,16599.0,118.7439,118.8088,118.6604,118.679,16599.0
2016-12-09 14:30:00,128.0,128.02,127.81,127.93,14446.0,118.6883,118.7068,118.5121,118.6233,14446.0
2016-12-09 14:40:00,127.87,127.93,127.75,127.79,6487.0,118.5677,118.6233,118.4564,118.4935,6487.0
2016-12-09 14:50:00,127.83,127.96,127.73,127.84,9620.0,118.5306,118.6512,118.4379,118.5399,9620.0
2016-12-09 15:00:00,127.79,127.97,127.77,127.92,12186.0,118.4935,118.6604,118.475,118.6141,12186.0
2016-12-09 15:10:00,127.91,128.29,127.91,128.21,16922.0,118.6048,118.9572,118.6048,118.883,16922.0
2016-12-09 15:20:00,128.19,128.29,128.03,128.21,15360.0,118.8644,118.9572,118.7161,118.883,15360.0
2016-12-09 15:30:00,128.21,128.41,128.1,128.41,22629.0,118.883,119.0684,118.781,119.0684,22629.0
2016-12-09 15:40:00,128.41,128.64,128.41,128.5,31639.0,119.0684,119.2817,119.0684,119.1519,31639.0
2016-12-09 15:50:00,128.53,128.63,128.42,128.48,76351.0,119.1797,119.2724,119.0777,119.1333,76351.0
2016-12-12 09:30:00,128.26,128.61,127.12,127.56,23515.0,118.9293,119.2539,117.8723,118.2803,23515.0
2016-12-12 09:40:00,127.71,128.01,127.44,127.97,7082.0,118.4194,118.6975,118.169,118.6604,7082.0
2016-12-12 09:50:00,127.85,128.07,127.56,127.92,18280.0,118.5492,118.7532,118.2803,118.6141,18280.0
2016-12-12 10:00:00,127.92,128.43,127.92,127.98,33099.0,118.6141,119.087,118.6141,118.6697,33099.0
2016-12-12 10:10:00,128.03,128.27,127.88,127.93,6996.0,118.7161,118.9386,118.577,118.6233,6996.0
2016-12-12 10:20:00,127.95,128.29,127.43,127.43,14282.0,118.6419,118.9572,118.1597,118.1597,14282.0
2016-12-12 10:30:00,127.49,127.56,127.12,127.4,20777.0,118.2154,118.2803,117.8723,118.1319,20777.0
2016-12-12 10:40:00,127.4,127.44,127.15,127.31,35035.0,118.1319,118.169,117.9001,118.0484,35035.0
2016-12-12 10:50:00,127.2,127.21,126.94,127.01,12206.0,117.9465,117.9557,117.7054,117.7703,12206.0
2016-12-12 11:00:00,126.95,126.95,126.46,126.5,52830.0,117.7146,117.7146,117.2603,117.2974,52830.0
2016-12-12 11:10:00,126.54,126.69,126.41,126.41,19244.0,117.3345,117.4736,117.2139,117.2139,19244.0
2016-12-12 11:20:00,126.4,126.54,126.24,126.26,18766.0,117.2047,117.3345,117.0563,117.0748,18766.0
2016-12-12 11:30:00,126.26,126.6,126.23,126.47,15778.0,117.0748,117.3901,117.047,117.2696,15778.0
2016-12-12 11:40:00,126.5,126.54,126.36,126.54,5285.0,117.2974,117.3345,117.1676,117.3345,5285.0
2016-12-12 11:50:00,126.52,126.59,126.28,126.28,5901.0,117.3159,117.3808,117.0934,117.0934,5901.0
2016-12-12 12:00:00,126.28,126.32,125.5,125.66,44699.0,117.0934,117.1305,116.3701,116.5185,44699.0
2016-12-12 12:10:00,125.54,125.77,125.4,125.41,17089.0,116.4072,116.6205,116.2774,116.2867,17089.0
2016-12-12 12:20:00,125.42,125.47,125.11,125.15,55162.0,116.2959,116.3423,116.0085,116.0456,55162.0
2016-12-12 12:30:00,125.17,125.29,125.05,125.05,64677.0,116.0641,116.1754,115.9529,115.9529,64677.0
2016-12-12 12:40:00,125.08,125.18,125.0,125.09,37059.0,115.9807,116.0734,115.9065,115.99,37059.0
2016-12-12 12:50:00,125.1,125.18,124.87,124.99,48566.0,115.9992,116.0734,115.786,115.8972,48566.0
2016-12-12 13:00:00,125.03,125.13,124.93,125.13,32278.0,115.9343,116.027,115.8416,116.027,32278.0
2016-12-12 13:10:00,125.06,125.09,124.93,124.93,13793.0,115.9621,115.99,115.8416,115.8416,13793.0
2016-12-12 13:20:00,124.98,124.99,124.88,124.91,11923.0,115.888,115.8972,115.7952,115.823,11923.0
2016-12-12 13:30:00,124.94,125.09,124.93,125.0,14517.0,115.8509,115.99,115.8416,115.9065,14517.0
2016-12-12 13:40:00,125.0,125.07,124.96,125.03,25094.0,115.9065,115.9714,115.8694,115.9343,25094.0
2016-12-12 13:50:00,125.04,125.05,124.91,124.97,16005.0,115.9436,115.9529,115.823,115.8787,16005.0
2016-12-12 14:00:00,125.02,125.05,124.9,124.96,10725.0,115.925,115.9529,115.8138,115.8694,10725.0
2016-12-12 14:10:00,124.98,125.02,124.78,124.79,19205.0,115.888,115.925,115.7025,115.7118,19205.0
2016-12-12 14:20:00,124.78,125.08,124.77,124.99,46923.0,115.7025,115.9807,115.6932,115.8972,46923.0
2016-12-12 14:30:00,125.04,125.07,124.88,124.96,16196.0,115.9436,115.9714,115.7952,115.8694,16196.0
2016-12-12 14:40:00,124.96,125.01,124.78,124.94,23691.0,115.8694,115.9158,115.7025,115.8509,23691.0
2016-12-12 14:50:00,124.9,124.98,124.8,124.95,9380.0,115.8138,115.888,115.721,115.8601,9380.0
2016-12-12 15:00:00,124.96,125.08,124.94,125.02,22107.0,115.8694,115.9807,115.8509,115.925,22107.0
2016-12-12 15:10:00,125.02,125.08,124.95,124.98,33369.0,115.925,115.9807,115.8601,115.888,33369.0
2016-12-12 15:20:00,124.99,125.07,124.92,124.96,33225.0,115.8972,115.9714,115.8323,115.8694,33225.0
2016-12-12 15:30:00,124.98,125.11,124.94,125.1,27674.0,115.888,116.0085,115.8509,115.9992,27674.0
2016-12-12 15:40:00,125.13,125.25,125.09,125.21,37092.0,116.027,116.1383,115.99,116.1012,37092.0
2016-12-12 15:50:00,125.21,125.28,124.99,125.06,106841.0,116.1012,116.1661,115.8972,115.9621,106841.0
2016-12-13 09:30:00,125.73,127.44,125.64,127.24,53342.0,116.5834,118.169,116.4999,117.9835,53342.0
2016-12-13 09:40:00,127.18,127.25,126.05,126.25,30840.0,117.9279,117.9928,116.8801,117.0656,30840.0
2016-12-13 09:50:00,126.2,126.2,125.72,125.76,10256.0,117.0192,117.0192,116.5741,116.6112,10256.0
2016-12-13 10:00:00,125.72,125.94,125.62,125.74,16465.0,116.5741,116.7781,116.4814,116.5927,16465.0
2016-12-13 10:10:00,125.69,126.0,125.47,125.55,14381.0,116.5463,116.8337,116.3423,116.4165,14381.0
2016-12-13 10:20:00,125.6,125.6,125.24,125.32,23138.0,116.4628,116.4628,116.129,116.2032,23138.0
2016-12-13 10:30:00,125.31,125.33,124.95,125.25,38099.0,116.1939,116.2125,115.8601,116.1383,38099.0
2016-12-13 10:40:00,125.29,125.48,125.2,125.31,36628.0,116.1754,116.3516,116.0919,116.1939,36628.0
2016-12-13 10:50:00,125.33,125.33,125.09,125.21,15114.0,116.2125,116.2125,115.99,116.1012,15114.0
2016-12-13 11:00:00,125.24,125.34,125.19,125.2,23649.0,116.129,116.2218,116.0827,116.0919,23649.0
2016-12-13 11:10:00,125.2,125.4,125.12,125.39,15911.0,116.0919,116.2774,116.0178,116.2681,15911.0
2016-12-13 11:20:00,125.38,125.6,125.34,125.4,22484.0,116.2589,116.4628,116.2218,116.2774,22484.0
2016-12-13 11:30:00,125.46,125.57,125.38,125.43,69162.0,116.333,116.435,116.2589,116.3052,69162.0
2016-12-13 11:40:00,125.44,125.53,125.25,125.27,65488.0,116.3145,116.3979,116.1383,116.1569,65488.0
2016-12-13 11:50:00,125.28,125.31,125.08,125.15,65076.0,116.1661,116.1939,115.9807,116.0456,65076.0
2016-12-13 12:00:00,125.24,125.61,125.18,125.53,50224.0,116.129,116.4721,116.0734,116.3979,50224.0
2016-12-13 12:10:00,125.52,125.54,125.37,125.38,24985.0,116.3887,116.4072,116.2496,116.2589,24985.0
2016-12-13 12:20:00,125.41,125.63,125.41,125.59,11445.0,116.2867,116.4907,116.2867,116.4536,11445.0
2016-12-13 12:30:00,125.59,125.6,125.35,125.4,12593.0,116.4536,116.4628,116.231,116.2774,12593.0
2016-12-13 12:40:00,125.37,125.55,125.23,125.23,16749.0,116.2496,116.4165,116.1198,116.1198,16749.0
2016-12-13 12:50:00,125.3,125.49,125.2,125.46,33229.0,116.1847,116.3609,116.0919,116.333,33229.0
2016-12-13 13:00:00,125.43,125.51,125.19,125.19,12063.0,116.3052,116.3794,116.0827,116.0827,12063.0
2016-12-13 13:10:00,125.14,125.38,125.12,125.28,15217.0,116.0363,116.2589,116.0178,116.1661,15217.0
2016-12-13 13:20:00,125.34,125.47,125.31,125.39,8708.0,116.2218,116.3423,116.1939,116.2681,8708.0
2016-12-13 13:30:00,125.46,125.47,125.22,125.22,9189.0,116.333,116.3423,116.1105,116.1105,9189.0
2016-12-13 13:40:00,125.22,125.25,124.92,124.98,14019.0,116.1105,116.1383,115.8323,115.888,14019.0
2016-12-13 13:50:00,124.97,125.16,124.8,125.12,14126.0,115.8787,116.0549,115.721,116.0178,14126.0
2016-12-13 14:00:00,125.11,125.38,125.11,125.24,13541.0,116.0085,116.2589,116.0085,116.129,13541.0
2016-12-13 14:10:00,125.24,125.26,124.9,124.93,14137.0,116.129,116.1476,115.8138,115.8416,14137.0
2016-12-13 14:20:00,124.99,125.09,124.91,125.09,10994.0,115.8972,115.99,115.823,115.99,10994.0
2016-12-13 14:30:00,125.09,125.31,125.03,125.27,15589.0,115.99,116.1939,115.9343,116.1569,15589.0
2016-12-13 14:40:00,125.28,125.56,125.22,125.56,28942.0,116.1661,116.4258,116.1105,116.4258,28942.0
2016-12-13 14:50:00,125.58,125.68,125.48,125.52,11471.0,116.4443,116.537,116.3516,116.3887,11471.0
2016-12-13 15:00:00,125.54,125.61,125.49,125.59,26258.0,116.4072,116.4721,116.3609,116.4536,26258.0
2016-12-13 15:10:00,125.57,125.59,125.35,125.47,31289.0,116.435,116.4536,116.231,116.3423,31289.0
2016-12-13 15:20:00,125.44,125.49,125.38,125.41,9322.0,116.3145,116.3609,116.2589,116.2867,9322.0
2016-12-13 15:30:00,125.43,125.55,125.39,125.53,25486.0,116.3052,116.4165,116.2681,116.3979,25486.0
2016-12-13 15:40:00,125.53,125.56,125.38,125.38,22674.0,116.3979,116.4258,116.2589,116.2589,22674.0
2016-12-13 15:50:00,125.37,125.49,125.34,125.4,99500.0,116.2496,116.3609,116.2218,116.2774,99500.0
2016-12-14 09:30:00,125.4,126.36,124.82,126.35,20490.0,116.2774,117.1676,115.7396,117.1583,20490.0
2016-12-14 09:40:00,126.44,126.73,125.95,126.66,17332.0,117.2417,117.5106,116.7874,117.4457,17332.0
2016-12-14 09:50:00,126.59,126.96,126.45,126.66,47862.0,117.3808,117.7239,117.251,117.4457,47862.0
2016-12-14 10:00:00,126.66,126.89,126.04,126.08,40627.0,117.4457,117.659,116.8708,116.9079,40627.0
2016-12-14 10:10:00,126.03,126.57,125.92,126.01,19345.0,116.8616,117.3623,116.7596,116.843,19345.0
2016-12-14 10:20:00,125.98,126.33,125.91,126.33,25922.0,116.8152,117.1397,116.7503,117.1397,25922.0
2016-12-14 10:30:00,126.41,126.78,126.32,126.34,31721.0,117.2139,117.557,117.1305,117.149,31721.0
2016-12-14 10:40:00,126.4,126.67,125.88,125.94,30486.0,117.2047,117.455,116.7225,116.7781,30486.0
2016-12-14 10:50:00,125.88,125.92,125.71,125.92,16600.0,116.7225,116.7596,116.5648,116.7596,16600.0
2016-12-14 11:00:00,125.91,125.91,125.56,125.57,13464.0,116.7503,116.7503,116.4258,116.435,13464.0
2016-12-14 11:10:00,125.57,125.67,125.54,125.55,13840.0,116.435,116.5278,116.4072,116.4165,13840.0
2016-12-14 11:20:00,125.54,125.85,125.54,125.7,5855.0,116.4072,116.6947,116.4072,116.5556,5855.0
2016-12-14 11:30:00,125.75,125.78,125.54,125.61,6053.0,116.6019,116.6298,116.4072,116.4721,6053.0
2016-12-14 11:40:00,125.54,125.66,125.46,125.49,10073.0,116.4072,116.5185,116.333,116.3609,10073.0
2016-12-14 11:50:00,125.49,125.86,125.49,125.77,20356.0,116.3609,116.7039,116.3609,116.6205,20356.0
2016-12-14 12:00:00,125.77,126.11,125.77,126.0,12474.0,116.6205,116.9357,116.6205,116.8337,12474.0
2016-12-14 12:10:00,126.03,126.05,125.89,125.94,6299.0,116.8616,116.8801,116.7318,116.7781,6299.0
2016-12-14 12:20:00,125.89,125.96,125.64,125.66,5790.0,116.7318,116.7967,116.4999,116.5185,5790.0
2016-12-14 12:30:00,125.63,125.9,125.63,125.82,10447.0,116.4907,116.741,116.4907,116.6668,10447.0
2016-12-14 12:40:00,125.81,125.89,125.66,125.89,30434.0,116.6576,116.7318,116.5185,116.7318,30434.0
2016-12-14 12:50:00,125.73,126.16,125.73,126.08,10214.0,116.5834,116.9821,116.5834,116.9079,10214.0
2016-12-14 13:00:00,126.07,126.49,126.07,126.42,26522.0,116.8987,117.2881,116.8987,117.2232,26522.0
2016-12-14 13:10:00,126.38,126.38,125.95,125.97,10307.0,117.1861,117.1861,116.7874,116.8059,10307.0
2016-12-14 13:20:00,126.08,126.11,125.9,125.98,18229.0,116.9079,116.9357,116.741,116.8152,18229.0
2016-12-14 13:30:00,126.03,126.13,125.95,126.02,23705.0,116.8616,116.9543,116.7874,116.8523,23705.0
2016-12-14 13:40:00,126.05,126.06,125.83,125.89,8612.0,116.8801,116.8894,116.6761,116.7318,8612.0
2016-12-14 13:50:00,125.92,125.97,125.38,125.38,19383.0,116.7596,116.8059,116.2589,116.2589,19383.0
2016-12-14 14:00:00,125.39,126.03,125.21,125.75,16822.0,116.2681,116.8616,116.1012,116.6019,16822.0
2016-12-14 14:10:00,125.75,125.86,125.29,125.76,22717.0,116.6019,116.7039,116.1754,116.6112,22717.0
2016-12-14 14:20:00,125.72,125.72,124.97,124.97,16116.0,116.5741,116.5741,115.8787,115.8787,16116.0
2016-12-14 14:30:00,124.98,125.31,124.92,125.24,64862.0,115.888,116.1939,115.8323,116.129,64862.0
2016-12-14 14:40:00,125.34,125.34,124.93,125.06,13241.0,116.2218,116.2218,115.8416,115.9621,13241.0
2016-12-14 14:50:00,124.98,125.06,124.44,124.47,21044.0,115.888,115.9621,115.3872,115.4151,21044.0
2016-12-14 15:00:00,124.5,124.63,124.07,124.08,41804.0,115.4429,115.5634,115.0442,115.0534,41804.0
2016-12-14 15:10:00,124.04,124.08,123.67,123.73,49700.0,115.0163,115.0534,114.6733,114.7289,49700.0
2016-12-14 15:20:00,123.81,124.24,123.71,124.12,24711.0,114.8031,115.2018,114.7103,115.0905,24711.0
2016-12-14 15:30:00,124.07,125.53,124.02,125.42,81986.0,115.0442,116.3979,114.9978,116.2959,81986.0
2016-12-14 15:40:00,125.42,125.42,124.92,125.18,56485.0,116.2959,116.2959,115.8323,116.0734,56485.0
2016-12-14 15:50:00,125.17,125.17,124.56,124.71,157017.0,116.0641,116.0641,115.4985,115.6376,157017.0
2016-12-15 09:30:00,125.18,125.92,124.65,124.89,29709.0,116.0734,116.7596,115.582,115.8045,29709.0
2016-12-15 09:40:00,124.64,125.17,124.58,125.03,19427.0,115.5727,116.0641,115.5171,115.9343,19427.0
2016-12-15 09:50:00,124.95,125.08,124.63,124.99,9946.0,115.8601,115.9807,115.5634,115.8972,9946.0
2016-12-15 10:00:00,125.0,125.3,124.7,124.75,68004.0,115.9065,116.1847,115.6283,115.6747,68004.0
2016-12-15 10:10:00,124.79,125.06,124.45,124.45,7222.0,115.7118,115.9621,115.3965,115.3965,7222.0
2016-12-15 10:20:00,124.58,124.7,124.45,124.45,6432.0,115.5171,115.6283,115.3965,115.3965,6432.0
2016-12-15 10:30:00,124.39,124.65,124.12,124.65,31379.0,115.3409,115.582,115.0905,115.582,31379.0
2016-12-15 10:40:00,124.58,124.75,124.17,124.17,9694.0,115.5171,115.6747,115.1369,115.1369,9694.0
2016-12-15 10:50:00,124.22,124.91,124.22,124.65,12347.0,115.1832,115.823,115.1832,115.582,12347.0
2016-12-15 11:00:00,124.65,125.06,124.58,124.93,18263.0,115.582,115.9621,115.5171,115.8416,18263.0
2016-12-15 11:10:00,124.88,125.53,124.88,125.4,10466.0,115.7952,116.3979,115.7952,116.2774,10466.0
2016-12-15 11:20:00,125.37,125.39,124.97,125.04,8793.0,116.2496,116.2681,115.8787,115.9436,8793.0
2016-12-15 11:30:00,124.97,125.0,124.59,124.71,10670.0,115.8787,115.9065,115.5263,115.6376,10670.0
2016-12-15 11:40:00,124.69,124.79,124.56,124.63,7890.0,115.619,115.7118,115.4985,115.5634,7890.0
2016-12-15 11:50:00,124.65,124.88,124.5,124.56,12490.0,115.582,115.7952,115.4429,115.4985,12490.0
2016-12-15 12:00:00,124.6,124.63,124.32,124.51,9071.0,115.5356,115.5634,115.276,115.4521,9071.0
2016-12-15 12:10:00,124.46,124.55,124.23,124.32,8859.0,115.4058,115.4892,115.1925,115.276,8859.0
2016-12-15 12:20:00,124.25,124.26,123.9,124.17,15546.0,115.2111,115.2203,114.8865,115.1369,15546.0
2016-12-15 12:30:00,124.13,124.29,124.03,124.09,6785.0,115.0998,115.2481,115.0071,115.0627,6785.0
2016-12-15 12:40:00,124.15,124.24,123.93,124.14,9547.0,115.1183,115.2018,114.9143,115.1091,9547.0
2016-12-15 12:50:00,124.1,124.17,123.86,124.03,4972.0,115.072,115.1369,114.8494,115.0071,4972.0
2016-12-15 13:00:00,124.09,124.28,124.04,124.17,13804.0,115.0627,115.2389,115.0163,115.1369,13804.0
2016-12-15 13:10:00,124.19,124.32,124.04,124.31,10477.0,115.1554,115.276,115.0163,115.2667,10477.0
2016-12-15 13:20:00,124.32,124.39,124.11,124.21,11219.0,115.276,115.3409,115.0812,115.174,11219.0
2016-12-15 13:30:00,124.17,124.23,123.97,124.07,11579.0,115.1369,115.1925,114.9514,115.0442,11579.0
2016-12-15 13:40:00,124.11,124.15,123.67,123.73,8504.0,115.0812,115.1183,114.6733,114.7289,8504.0
2016-12-15 13:50:00,123.72,123.87,123.63,123.63,9849.0,114.7196,114.8587,114.6362,114.6362,9849.0
2016-12-15 14:00:00,123.67,123.97,123.55,123.91,13044.0,114.6733,114.9514,114.562,114.8958,13044.0
2016-12-15 14:10:00,123.95,124.01,123.85,123.9,11537.0,114.9329,114.9885,114.8402,114.8865,11537.0
2016-12-15 14:20:00,123.95,123.95,123.58,123.59,31262.0,114.9329,114.9329,114.5898,114.5991,31262.0
2016-12-15 14:30:00,123.56,123.85,123.55,123.73,11774.0,114.5713,114.8402,114.562,114.7289,11774.0
2016-12-15 14:40:00,123.74,123.84,123.5,123.53,6985.0,114.7382,114.8309,114.5156,114.5434,6985.0
2016-12-15 14:50:00,123.54,123.68,123.44,123.44,21883.0,114.5527,114.6825,114.46,114.46,21883.0
2016-12-15 15:00:00,123.48,123.55,123.38,123.4,13906.0,114.4971,114.562,114.4043,114.4229,13906.0
2016-12-15 15:10:00,123.38,123.53,123.36,123.46,17143.0,114.4043,114.5434,114.3858,114.4785,17143.0
2016-12-15 15:20:00,123.5,124.04,123.5,123.84,33920.0,114.5156,115.0163,114.5156,114.8309,33920.0
2016-12-15 15:30:00,123.85,123.87,123.56,123.7,17595.0,114.8402,114.8587,114.5713,114.7011,17595.0
2016-12-15 15:40:00,123.66,123.91,123.6,123.71,40448.0,114.664,114.8958,114.6083,114.7103,40448.0
2016-12-15 15:50:00,123.68,124.0,123.68,123.93,79598.0,114.6825,114.9792,114.6825,114.9143,79598.0
2016-12-16 09:30:00,124.03,124.89,123.98,124.03,131878.0,115.0071,115.8045,114.9607,115.0071,131878.0
2016-12-16 09:40:00,124.2,124.57,123.93,124.42,21814.0,115.1647,115.5078,114.9143,115.3687,21814.0
2016-12-16 09:50:00,124.42,124.55,124.23,124.41,16031.0,115.3687,115.4892,115.1925,115.3594,16031.0
2016-12-16 10:00:00,124.49,124.53,124.13,124.17,23329.0,115.4336,115.4707,115.0998,115.1369,23329.0
2016-12-16 10:10:00,124.16,124.42,124.02,124.14,16542.0,115.1276,115.3687,114.9978,115.1091,16542.0
2016-12-16 10:20:00,124.13,124.41,123.99,124.34,14290.0,115.0998,115.3594,114.97,115.2945,14290.0
2016-12-16 10:30:00,124.22,124.24,124.05,124.13,16251.0,115.1832,115.2018,115.0256,115.0998,16251.0
2016-12-16 10:40:00,124.2,124.41,124.11,124.25,11169.0,115.1647,115.3594,115.0812,115.2111,11169.0
2016-12-16 10:50:00,124.2,124.25,123.98,124.07,9638.0,115.1647,115.2111,114.9607,115.0442,9638.0
2016-12-16 11:00:00,124.09,124.09,123.6,123.6,11385.0,115.0627,115.0627,114.6083,114.6083,11385.0
2016-12-16 11:10:00,123.73,124.17,123.73,123.99,5513.0,114.7289,115.1369,114.7289,114.97,5513.0
2016-12-16 11:20:00,123.99,124.01,123.63,123.83,8633.0,114.97,114.9885,114.6362,114.8216,8633.0
2016-12-16 11:30:00,123.91,124.07,123.81,123.93,13406.0,114.8958,115.0442,114.8031,114.9143,13406.0
2016-12-16 11:40:00,123.95,124.19,123.93,124.19,7714.0,114.9329,115.1554,114.9143,115.1554,7714.0
2016-12-16 11:50:00,124.2,124.39,124.11,124.14,15535.0,115.1647,115.3409,115.0812,115.1091,15535.0
2016-12-16 12:00:00,124.18,124.21,124.04,124.04,17657.0,115.1462,115.174,115.0163,115.0163,17657.0
2016-12-16 12:10:00,124.01,124.05,123.81,123.81,16452.0,114.9885,115.0256,114.8031,114.8031,16452.0
2016-12-16 12:20:00,123.87,123.93,123.64,123.69,14599.0,114.8587,114.9143,114.6454,114.6918,14599.0
2016-12-16 12:30:00,123.67,123.8,123.65,123.75,22767.0,114.6733,114.7938,114.6547,114.7474,22767.0
2016-12-16 12:40:00,123.76,123.77,123.4,123.52,22382.0,114.7567,114.766,114.4229,114.5342,22382.0
2016-12-16 12:50:00,123.47,123.49,123.35,123.43,8987.0,114.4878,114.5063,114.3765,114.4507,8987.0
2016-12-16 13:00:00,123.42,123.42,123.15,123.23,21593.0,114.4414,114.4414,114.1911,114.2653,21593.0
2016-12-16 13:10:00,123.19,123.21,122.97,123.15,32329.0,114.2282,114.2467,114.0242,114.1911,32329.0
2016-12-16 13:20:00,123.12,123.19,123.0,123.03,11016.0,114.1633,114.2282,114.052,114.0798,11016.0
2016-12-16 13:30:00,123.03,123.22,122.94,123.22,21553.0,114.0798,114.256,113.9964,114.256,21553.0
2016-12-16 13:40:00,123.24,123.3,123.04,123.07,13097.0,114.2745,114.3302,114.0891,114.1169,13097.0
2016-12-16 13:50:00,123.1,123.15,122.94,123.01,15118.0,114.1447,114.1911,113.9964,114.0613,15118.0
2016-12-16 14:00:00,123.02,123.13,122.96,123.13,13404.0,114.0705,114.1725,114.0149,114.1725,13404.0
2016-12-16 14:10:00,123.09,123.12,122.95,123.0,17390.0,114.1354,114.1633,114.0056,114.052,17390.0
2016-12-16 14:20:00,123.0,123.05,122.92,123.03,13115.0,114.052,114.0984,113.9778,114.0798,13115.0
2016-12-16 14:30:00,122.98,123.05,122.93,123.0,27024.0,114.0334,114.0984,113.9871,114.052,27024.0
2016-12-16 14:40:00,123.02,123.32,122.99,123.27,29440.0,114.0705,114.3487,114.0427,114.3024,29440.0
2016-12-16 14:50:00,123.32,123.35,123.22,123.27,20359.0,114.3487,114.3765,114.256,114.3024,20359.0
2016-12-16 15:00:00,123.27,123.55,123.24,123.48,40031.0,114.3024,114.562,114.2745,114.4971,40031.0
2016-12-16 15:10:00,123.46,123.51,123.33,123.48,17575.0,114.4785,114.5249,114.358,114.4971,17575.0
2016-12-16 15:20:00,123.48,123.5,123.36,123.44,12881.0,114.4971,114.5156,114.3858,114.46,12881.0
2016-12-16 15:30:00,123.48,123.54,123.35,123.35,30603.0,114.4971,114.5527,114.3765,114.3765,30603.0
2016-12-16 15:40:00,123.35,123.53,123.16,123.49,37090.0,114.3765,114.5434,114.2004,114.5063,37090.0
2016-12-16 15:50:00,123.48,123.55,123.32,123.42,66637.0,114.4971,114.562,114.3487,114.4414,66637.0
2016-12-19 09:30:00,123.46,123.47,122.0,122.73,51200.0,114.4785,114.4878,113.1247,113.8016,51200.0
2016-12-19 09:40:00,122.7,122.77,122.18,122.29,44046.0,113.7738,113.8387,113.2916,113.3936,44046.0
2016-12-19 09:50:00,122.32,122.37,121.84,122.1,113253.0,113.4215,113.4678,112.9764,113.2175,113253.0
2016-12-19 10:00:00,122.18,122.59,122.02,122.42,64462.0,113.2916,113.6718,113.1433,113.5142,64462.0
2016-12-19 10:10:00,122.44,122.84,122.17,122.17,35336.0,113.5327,113.9036,113.2824,113.2824,35336.0
2016-12-19 10:20:00,122.17,122.6,121.89,122.43,52701.0,113.2824,113.6811,113.0227,113.5235,52701.0
2016-12-19 10:30:00,122.39,123.03,122.23,122.28,38775.0,113.4864,114.0798,113.338,113.3844,38775.0
2016-12-19 10:40:00,122.25,122.42,121.88,122.15,48504.0,113.3566,113.5142,113.0135,113.2638,48504.0
2016-12-19 10:50:00,122.18,123.01,122.16,122.95,28979.0,113.2916,114.0613,113.2731,114.0056,28979.0
2016-12-19 11:00:00,122.97,123.77,122.96,123.54,42870.0,114.0242,114.766,114.0149,114.5527,42870.0
2016-12-19 11:10:00,123.47,123.93,123.29,123.29,17557.0,114.4878,114.9143,114.3209,114.3209,17557.0
2016-12-19 11:20:00,123.27,123.27,122.64,122.65,15431.0,114.3024,114.3024,113.7182,113.7275,15431.0
2016-12-19 11:30:00,122.71,122.76,122.23,122.65,15759.0,113.7831,113.8295,113.338,113.7275,15759.0
2016-12-19 11:40:00,122.49,122.62,122.41,122.46,8653.0,113.5791,113.6996,113.5049,113.5513,8653.0
2016-12-19 11:50:00,122.61,122.98,122.61,122.96,11658.0,113.6904,114.0334,113.6904,114.0149,11658.0
2016-12-19 12:00:00,122.9,123.13,122.77,123.13,9054.0,113.9593,114.1725,113.8387,114.1725,9054.0
2016-12-19 12:10:00,123.07,123.38,123.02,123.32,7466.0,114.1169,114.4043,114.0705,114.3487,7466.0
2016-12-19 12:20:00,123.4,123.46,123.19,123.3,8596.0,114.4229,114.4785,114.2282,114.3302,8596.0
2016-12-19 12:30:00,123.32,123.49,123.26,123.26,30695.0,114.3487,114.5063,114.2931,114.2931,30695.0
2016-12-19 12:40:00,123.22,123.34,123.18,123.27,5250.0,114.256,114.3673,114.2189,114.3024,5250.0
2016-12-19 12:50:00,123.26,123.43,123.24,123.35,5076.0,114.2931,114.4507,114.2745,114.3765,5076.0
2016-12-19 13:00:00,123.36,123.55,123.3,123.55,5527.0,114.3858,114.562,114.3302,114.562,5527.0
2016-12-19 13:10:00,123.56,123.6,123.35,123.36,9704.0,114.5713,114.6083,114.3765,114.3858,9704.0
2016-12-19 13:20:00,123.39,123.61,123.39,123.48,9085.0,114.4136,114.6176,114.4136,114.4971,9085.0
2016-12-19 13:30:00,123.57,123.64,123.32,123.32,12277.0,114.5805,114.6454,114.3487,114.3487,12277.0
2016-12-19 13:40:00,123.31,123.56,123.26,123.5,11275.0,114.3394,114.5713,114.2931,114.5156,11275.0
2016-12-19 13:50:00,123.52,123.77,123.51,123.71,7434.0,114.5342,114.766,114.5249,114.7103,7434.0
2016-12-19 14:00:00,123.55,123.61,123.49,123.57,4724.0,114.562,114.6176,114.5063,114.5805,4724.0
2016-12-19 14:10:00,123.59,123.75,123.56,123.66,12197.0,114.5991,114.7474,114.5713,114.664,12197.0
2016-12-19 14:20:00,123.65,124.06,123.61,124.02,21561.0,114.6547,115.0349,114.6176,114.9978,21561.0
2016-12-19 14:30:00,124.01,124.18,123.91,123.92,15868.0,114.9885,115.1462,114.8958,114.9051,15868.0
2016-12-19 14:40:00,123.87,124.2,123.87,124.18,27700.0,114.8587,115.1647,114.8587,115.1462,27700.0
2016-12-19 14:50:00,124.13,124.3,124.07,124.24,27183.0,115.0998,115.2574,115.0442,115.2018,27183.0
2016-12-19 15:00:00,124.24,124.34,124.18,124.25,24982.0,115.2018,115.2945,115.1462,115.2111,24982.0
2016-12-19 15:10:00,124.27,124.28,123.9,123.9,28298.0,115.2296,115.2389,114.8865,114.8865,28298.0
2016-12-19 15:20:00,123.86,124.01,123.68,124.01,15808.0,114.8494,114.9885,114.6825,114.9885,15808.0
2016-12-19 15:30:00,123.99,124.14,123.91,124.11,21921.0,114.97,115.1091,114.8958,115.0812,21921.0
2016-12-19 15:40:00,124.08,124.25,124.07,124.12,28707.0,115.0534,115.2111,115.0442,115.0905,28707.0
2016-12-19 15:50:00,124.11,124.23,124.07,124.21,62812.0,115.0812,115.1925,115.0442,115.174,62812.0
2016-12-20 09:30:00,124.1,124.18,123.13,123.14,33078.0,115.072,115.1462,114.1725,114.1818,33078.0
2016-12-20 09:40:00,123.34,124.19,123.28,124.0,36495.0,114.3673,115.1554,114.3116,114.9792,36495.0
2016-12-20 09:50:00,124.03,124.11,123.59,123.93,26195.0,115.0071,115.0812,114.5991,114.9143,26195.0
2016-12-20 10:00:00,123.91,124.09,123.68,124.01,33460.0,114.8958,115.0627,114.6825,114.9885,33460.0
2016-12-20 10:10:00,124.03,124.09,123.71,123.81,23100.0,115.0071,115.0627,114.7103,114.8031,23100.0
2016-12-20 10:20:00,123.85,124.03,123.7,123.73,16960.0,114.8402,115.0071,114.7011,114.7289,16960.0
2016-12-20 10:30:00,123.79,124.05,123.79,123.95,19431.0,114.7845,115.0256,114.7845,114.9329,19431.0
2016-12-20 10:40:00,124.0,124.07,123.76,123.96,20344.0,114.9792,115.0442,114.7567,114.9422,20344.0
2016-12-20 10:50:00,124.01,124.03,123.87,123.95,14322.0,114.9885,115.0071,114.8587,114.9329,14322.0
2016-12-20 11:00:00,123.94,124.26,123.86,124.23,49397.0,114.9236,115.2203,114.8494,115.1925,49397.0
2016-12-20 11:10:00,124.27,124.99,124.27,124.95,23823.0,115.2296,115.8972,115.2296,115.8601,23823.0
2016-12-20 11:20:00,124.92,125.78,124.91,125.75,36209.0,115.8323,116.6298,115.823,116.6019,36209.0
2016-12-20 11:30:00,125.73,125.89,125.72,125.81,22011.0,116.5834,116.7318,116.5741,116.6576,22011.0
2016-12-20 11:40:00,125.85,125.96,125.73,125.95,13943.0,116.6947,116.7967,116.5834,116.7874,13943.0
2016-12-20 11:50:00,125.94,125.98,125.83,125.98,17480.0,116.7781,116.8152,116.6761,116.8152,17480.0
2016-12-20 12:00:00,125.88,126.32,125.84,126.32,22501.0,116.7225,117.1305,116.6854,117.1305,22501.0
2016-12-20 12:10:00,126.24,126.73,126.15,126.71,13543.0,117.0563,117.5106,116.9728,117.4921,13543.0
2016-12-20 12:20:00,126.72,126.85,126.53,126.73,24615.0,117.5014,117.6219,117.3252,117.5106,24615.0
2016-12-20 12:30:00,126.61,126.76,126.59,126.67,14616.0,117.3994,117.5385,117.3808,117.455,14616.0
2016-12-20 12:40:00,126.69,126.7,126.51,126.68,12430.0,117.4736,117.4828,117.3066,117.4643,12430.0
2016-12-20 12:50:00,126.59,126.91,126.49,126.75,18577.0,117.3808,117.6775,117.2881,117.5292,18577.0
2016-12-20 13:00:00,126.74,126.81,126.51,126.81,9834.0,117.5199,117.5848,117.3066,117.5848,9834.0
2016-12-20 13:10:00,126.78,126.83,126.66,126.68,8704.0,117.557,117.6034,117.4457,117.4643,8704.0
2016-12-20 13:20:00,126.75,126.8,126.46,126.46,10937.0,117.5292,117.5756,117.2603,117.2603,10937.0
2016-12-20 13:30:00,126.46,126.46,126.26,126.31,6727.0,117.2603,117.2603,117.0748,117.1212,6727.0
2016-12-20 13:40:00,126.3,126.32,126.19,126.24,16202.0,117.1119,117.1305,117.0099,117.0563,16202.0
2016-12-20 13:50:00,126.23,126.29,126.01,126.07,6810.0,117.047,117.1027,116.843,116.8987,6810.0
2016-12-20 14:00:00,126.09,126.22,126.06,126.19,14539.0,116.9172,117.0377,116.8894,117.0099,14539.0
2016-12-20 14:10:00,126.2,126.26,126.0,126.0,12633.0,117.0192,117.0748,116.8337,116.8337,12633.0
2016-12-20 14:20:00,126.0,126.0,125.66,126.0,20233.0,116.8337,116.8337,116.5185,116.8337,20233.0
2016-12-20 14:30:00,126.04,126.17,125.92,126.05,17119.0,116.8708,116.9914,116.7596,116.8801,17119.0
2016-12-20 14:40:00,126.05,126.35,126.0,126.31,12661.0,116.8801,117.1583,116.8337,117.1212,12661.0
2016-12-20 14:50:00,126.29,126.36,126.21,126.33,6652.0,117.1027,117.1676,117.0285,117.1397,6652.0
2016-12-20 15:00:00,126.33,126.69,126.33,126.53,26223.0,117.1397,117.4736,117.1397,117.3252,26223.0
2016-12-20 15:10:00,126.5,126.54,126.16,126.22,63361.0,117.2974,117.3345,116.9821,117.0377,63361.0
2016-12-20 15:20:00,126.19,126.21,125.71,125.86,11073.0,117.0099,117.0285,116.5648,116.7039,11073.0
2016-12-20 15:30:00,125.88,126.09,125.88,126.07,12071.0,116.7225,116.9172,116.7225,116.8987,12071.0
2016-12-20 15:40:00,126.02,126.02,125.83,125.83,19092.0,116.8523,116.8523,116.6761,116.6761,19092.0
2016-12-20 15:50:00,125.87,125.97,125.8,125.95,49096.0,116.7132,116.8059,116.6483,116.7874,49096.0
2016-12-21 09:30:00,126.05,126.49,125.79,126.36,53272.0,116.8801,117.2881,116.639,117.1676,53272.0
2016-12-21 09:40:00,126.26,126.42,125.99,126.42,7420.0,117.0748,117.2232,116.8245,117.2232,7420.0
2016-12-21 09:50:00,126.43,126.81,126.3,126.46,8949.0,117.2325,117.5848,117.1119,117.2603,8949.0
2016-12-21 10:00:00,126.46,126.46,126.16,126.29,38563.0,117.2603,117.2603,116.9821,117.1027,38563.0
2016-12-21 10:10:00,126.21,126.67,126.12,126.65,43129.0,117.0285,117.455,116.945,117.4365,43129.0
2016-12-21 10:20:00,126.59,126.59,126.19,126.29,7586.0,117.3808,117.3808,117.0099,117.1027,7586.0
2016-12-21 10:30:00,126.24,126.44,126.11,126.34,12302.0,117.0563,117.2417,116.9357,117.149,12302.0
2016-12-21 10:40:00,126.3,126.37,126.04,126.06,9083.0,117.1119,117.1768,116.8708,116.8894,9083.0
2016-12-21 10:50:00,126.0,126.1,125.92,126.1,12207.0,116.8337,116.9265,116.7596,116.9265,12207.0
2016-12-21 11:00:00,126.08,126.34,126.0,126.34,5901.0,116.9079,117.149,116.8337,117.149,5901.0
2016-12-21 11:10:00,126.31,126.57,126.3,126.43,10276.0,117.1212,117.3623,117.1119,117.2325,10276.0
2016-12-21 11:20:00,126.41,126.44,126.22,126.23,10000.0,117.2139,117.2417,117.0377,117.047,10000.0
2016-12-21 11:30:00,126.21,126.27,126.11,126.21,15830.0,117.0285,117.0841,116.9357,117.0285,15830.0
2016-12-21 11:40:00,126.31,126.31,126.07,126.07,4722.0,117.1212,117.1212,116.8987,116.8987,4722.0
2016-12-21 11:50:00,126.08,126.2,126.01,126.08,9321.0,116.9079,117.0192,116.843,116.9079,9321.0
2016-12-21 12:00:00,126.08,126.11,126.0,126.1,3700.0,116.9079,116.9357,116.8337,116.9265,3700.0
2016-12-21 12:10:00,126.13,126.28,126.12,126.28,11272.0,116.9543,117.0934,116.945,117.0934,11272.0
2016-12-21 12:20:00,126.31,126.45,126.22,126.37,7908.0,117.1212,117.251,117.0377,117.1768,7908.0
2016-12-21 12:30:00,126.41,126.67,126.4,126.58,21421.0,117.2139,117.455,117.2047,117.3716,21421.0
2016-12-21 12:40:00,126.57,126.57,126.44,126.5,10347.0,117.3623,117.3623,117.2417,117.2974,10347.0
2016-12-21 12:50:00,126.5,126.53,126.4,126.45,7606.0,117.2974,117.3252,117.2047,117.251,7606.0
2016-12-21 13:00:00,126.44,126.59,126.43,126.55,9538.0,117.2417,117.3808,117.2325,117.3437,9538.0
2016-12-21 13:10:00,126.54,126.56,126.32,126.32,41245.0,117.3345,117.353,117.1305,117.1305,41245.0
2016-12-21 13:20:00,126.34,126.34,126.12,126.14,5741.0,117.149,117.149,116.945,116.9636,5741.0
2016-12-21 13:30:00,126.15,126.31,126.14,126.22,13065.0,116.9728,117.1212,116.9636,117.0377,13065.0
2016-12-21 13:40:00,126.21,126.34,126.07,126.22,21068.0,117.0285,117.149,116.8987,117.0377,21068.0
2016-12-21 13:50:00,126.23,126.27,126.08,126.1,4300.0,117.047,117.0841,116.9079,116.9265,4300.0
2016-12-21 14:00:00,126.07,126.16,126.06,126.14,13376.0,116.8987,116.9821,116.8894,116.9636,13376.0
2016-12-21 14:10:00,126.16,126.21,126.1,126.2,11395.0,116.9821,117.0285,116.9265,117.0192,11395.0
2016-12-21 14:20:00,126.19,126.33,126.16,126.25,12359.0,117.0099,117.1397,116.9821,117.0656,12359.0
2016-12-21 14:30:00,126.25,126.26,126.2,126.22,5838.0,117.0656,117.0748,117.0192,117.0377,5838.0
2016-12-21 14:40:00,126.25,126.52,126.23,126.5,12598.0,117.0656,117.3159,117.047,117.2974,12598.0
2016-12-21 14:50:00,126.5,126.64,126.25,126.3,12307.0,117.2974,117.4272,117.0656,117.1119,12307.0
2016-12-21 15:00:00,126.3,126.39,126.27,126.38,14079.0,117.1119,117.1954,117.0841,117.1861,14079.0
2016-12-21 15:10:00,126.37,126.44,126.33,126.4,9376.0,117.1768,117.2417,117.1397,117.2047,9376.0
2016-12-21 15:20:00,126.42,126.6,126.39,126.58,25033.0,117.2232,117.3901,117.1954,117.3716,25033.0
2016-12-21 15:30:00,126.59,126.59,126.25,126.3,19082.0,117.3808,117.3808,117.0656,117.1119,19082.0
2016-12-21 15:40:00,126.3,126.33,126.26,126.3,24247.0,117.1119,117.1397,117.0748,117.1119,24247.0
2016-12-21 15:50:00,126.29,126.36,126.16,126.18,64687.0,117.1027,117.1676,116.9821,117.0007,64687.0
2016-12-22 09:30:00,125.82,126.1,125.5,125.77,11878.0,116.6668,116.9265,116.3701,116.6205,11878.0
2016-12-22 09:40:00,125.71,125.85,125.45,125.46,7867.0,116.5648,116.6947,116.3238,116.333,7867.0
2016-12-22 09:50:00,125.45,125.85,125.39,125.71,5551.0,116.3238,116.6947,116.2681,116.5648,5551.0
2016-12-22 10:00:00,125.69,126.04,125.65,126.01,9603.0,116.5463,116.8708,116.5092,116.843,9603.0
2016-12-22 10:10:00,125.95,126.24,125.89,126.24,22239.0,116.7874,117.0563,116.7318,117.0563,22239.0
2016-12-22 10:20:00,126.23,126.35,126.1,126.35,6553.0,117.047,117.1583,116.9265,117.1583,6553.0
2016-12-22 10:30:00,126.41,126.49,126.28,126.28,6755.0,117.2139,117.2881,117.0934,117.0934,6755.0
2016-12-22 10:40:00,126.25,126.28,126.12,126.22,6487.0,117.0656,117.0934,116.945,117.0377,6487.0
2016-12-22 10:50:00,126.26,126.36,126.19,126.23,10671.0,117.0748,117.1676,117.0099,117.047,10671.0
2016-12-22 11:00:00,126.2,126.52,126.17,126.46,31608.0,117.0192,117.3159,116.9914,117.2603,31608.0
2016-12-22 11:10:00,126.46,126.46,126.23,126.28,6306.0,117.2603,117.2603,117.047,117.0934,6306.0
2016-12-22 11:20:00,126.24,126.3,126.0,126.0,12787.0,117.0563,117.1119,116.8337,116.8337,12787.0
2016-12-22 11:30:00,125.91,126.08,125.9,126.04,13820.0,116.7503,116.9079,116.741,116.8708,13820.0
2016-12-22 11:40:00,126.04,126.12,125.87,125.9,28192.0,116.8708,116.945,116.7132,116.741,28192.0
2016-12-22 11:50:00,125.9,125.9,125.53,125.63,10828.0,116.741,116.741,116.3979,116.4907,10828.0
2016-12-22 12:00:00,125.65,125.7,125.17,125.17,30599.0,116.5092,116.5556,116.0641,116.0641,30599.0
2016-12-22 12:10:00,125.21,125.4,125.21,125.35,5679.0,116.1012,116.2774,116.1012,116.231,5679.0
2016-12-22 12:20:00,125.37,125.38,125.09,125.09,4360.0,116.2496,116.2589,115.99,115.99,4360.0
2016-12-22 12:30:00,125.09,125.42,125.07,125.34,8345.0,115.99,116.2959,115.9714,116.2218,8345.0
2016-12-22 12:40:00,125.32,125.72,125.29,125.72,4710.0,116.2032,116.5741,116.1754,116.5741,4710.0
2016-12-22 12:50:00,125.73,125.73,125.56,125.56,5200.0,116.5834,116.5834,116.4258,116.4258,5200.0
2016-12-22 13:00:00,125.54,125.55,125.33,125.41,7750.0,116.4072,116.4165,116.2125,116.2867,7750.0
2016-12-22 13:10:00,125.44,125.49,125.4,125.45,5861.0,116.3145,116.3609,116.2774,116.3238,5861.0
2016-12-22 13:20:00,125.48,125.56,125.43,125.5,3070.0,116.3516,116.4258,116.3052,116.3701,3070.0
2016-12-22 13:30:00,125.43,125.5,125.39,125.49,4585.0,116.3052,116.3701,116.2681,116.3609,4585.0
2016-12-22 13:40:00,125.51,125.79,125.5,125.79,4435.0,116.3794,116.639,116.3701,116.639,4435.0
2016-12-22 13:50:00,125.8,125.86,125.73,125.73,5278.0,116.6483,116.7039,116.5834,116.5834,5278.0
2016-12-22 14:00:00,125.76,125.82,125.69,125.69,4416.0,116.6112,116.6668,116.5463,116.5463,4416.0
2016-12-22 14:10:00,125.72,125.78,125.68,125.71,9948.0,116.5741,116.6298,116.537,116.5648,9948.0
2016-12-22 14:20:00,125.68,125.8,125.65,125.8,5718.0,116.537,116.6483,116.5092,116.6483,5718.0
2016-12-22 14:30:00,125.76,125.82,125.75,125.75,3600.0,116.6112,116.6668,116.6019,116.6019,3600.0
2016-12-22 14:40:00,125.77,125.81,125.68,125.69,5650.0,116.6205,116.6576,116.537,116.5463,5650.0
2016-12-22 14:50:00,125.7,125.78,125.67,125.72,12279.0,116.5556,116.6298,116.5278,116.5741,12279.0
2016-12-22 15:00:00,125.71,125.75,125.43,125.49,17150.0,116.5648,116.6019,116.3052,116.3609,17150.0
2016-12-22 15:10:00,125.51,125.53,125.37,125.4,7013.0,116.3794,116.3979,116.2496,116.2774,7013.0
2016-12-22 15:20:00,125.35,125.38,125.25,125.27,19416.0,116.231,116.2589,116.1383,116.1569,19416.0
2016-12-22 15:30:00,125.26,125.26,124.99,125.06,15148.0,116.1476,116.1476,115.8972,115.9621,15148.0
2016-12-22 15:40:00,125.1,125.29,125.0,125.14,18606.0,115.9992,116.1754,115.9065,116.0363,18606.0
2016-12-22 15:50:00,125.2,125.33,125.15,125.29,28675.0,116.0919,116.2125,116.0456,116.1754,28675.0
2016-12-23 09:30:00,125.63,125.63,124.44,124.66,12798.0,116.4907,116.4907,115.3872,115.5912,12798.0
2016-12-23 09:40:00,124.61,124.61,123.87,123.92,6045.0,115.5449,115.5449,114.8587,114.9051,6045.0
2016-12-23 09:50:00,123.9,124.42,123.9,124.42,12260.0,114.8865,115.3687,114.8865,115.3687,12260.0
2016-12-23 10:00:00,124.43,124.84,124.29,124.8,22356.0,115.378,115.7581,115.2481,115.721,22356.0
2016-12-23 10:10:00,124.68,125.14,124.68,124.69,8847.0,115.6098,116.0363,115.6098,115.619,8847.0
2016-12-23 10:20:00,124.68,124.73,124.45,124.49,3700.0,115.6098,115.6561,115.3965,115.4336,3700.0
2016-12-23 10:30:00,124.48,124.8,124.41,124.5,7694.0,115.4243,115.721,115.3594,115.4429,7694.0
2016-12-23 10:40:00,124.5,124.71,124.47,124.51,6704.0,115.4429,115.6376,115.4151,115.4521,6704.0
2016-12-23 10:50:00,124.51,124.66,124.43,124.65,3887.0,115.4521,115.5912,115.378,115.582,3887.0
2016-12-23 11:00:00,124.59,124.76,124.48,124.66,5357.0,115.5263,115.684,115.4243,115.5912,5357.0
2016-12-23 11:10:00,124.69,124.78,124.5,124.74,8425.0,115.619,115.7025,115.4429,115.6654,8425.0
2016-12-23 11:20:00,124.8,125.18,124.68,125.09,11946.0,115.721,116.0734,115.6098,115.99,11946.0
2016-12-23 11:30:00,125.16,125.44,125.1,125.34,9823.0,116.0549,116.3145,115.9992,116.2218,9823.0
2016-12-23 11:40:00,125.23,125.3,124.95,125.08,39312.0,116.1198,116.1847,115.8601,115.9807,39312.0
2016-12-23 11:50:00,125.15,125.28,125.08,125.13,20505.0,116.0456,116.1661,115.9807,116.027,20505.0
2016-12-23 12:00:00,125.22,125.23,125.09,125.09,9382.0,116.1105,116.1198,115.99,115.99,9382.0
2016-12-23 12:10:00,125.11,125.51,125.04,125.27,31723.0,116.0085,116.3794,115.9436,116.1569,31723.0
2016-12-23 12:20:00,125.41,125.47,125.28,125.31,10613.0,116.2867,116.3423,116.1661,116.1939,10613.0
2016-12-23 12:30:00,125.37,125.43,125.12,125.26,13310.0,116.2496,116.3052,116.0178,116.1476,13310.0
2016-12-23 12:40:00,125.19,125.19,125.09,125.09,1800.0,116.0827,116.0827,115.99,115.99,1800.0
2016-12-23 12:50:00,125.05,125.08,124.96,125.08,5175.0,115.9529,115.9807,115.8694,115.9807,5175.0
2016-12-23 13:00:00,125.18,125.19,125.06,125.06,2200.0,116.0734,116.0827,115.9621,115.9621,2200.0
2016-12-23 13:10:00,125.05,125.09,124.98,125.01,2100.0,115.9529,115.99,115.888,115.9158,2100.0
2016-12-23 13:20:00,125.01,125.2,125.01,125.2,2400.0,115.9158,116.0919,115.9158,116.0919,2400.0
2016-12-23 13:30:00,125.2,125.32,125.18,125.18,1810.0,116.0919,116.2032,116.0734,116.0734,1810.0
2016-12-23 13:40:00,125.18,125.26,125.16,125.2,1600.0,116.0734,116.1476,116.0549,116.0919,1600.0
2016-12-23 13:50:00,125.18,125.35,125.16,125.3,6130.0,116.0734,116.231,116.0549,116.1847,6130.0
2016-12-23 14:00:00,125.31,125.47,125.26,125.47,2626.0,116.1939,116.3423,116.1476,116.3423,2626.0
2016-12-23 14:10:00,125.51,125.85,125.47,125.77,12150.0,116.3794,116.6947,116.3423,116.6205,12150.0
2016-12-23 14:20:00,125.76,125.96,125.76,125.91,6666.0,116.6112,116.7967,116.6112,116.7503,6666.0
2016-12-23 14:30:00,125.92,126.15,125.92,126.15,7550.0,116.7596,116.9728,116.7596,116.9728,7550.0
2016-12-23 14:40:00,126.12,126.15,125.97,126.0,11970.0,116.945,116.9728,116.8059,116.8337,11970.0
2016-12-23 14:50:00,126.04,126.04,125.87,125.87,7321.0,116.8708,116.8708,116.7132,116.7132,7321.0
2016-12-23 15:00:00,125.86,126.11,125.82,125.87,17876.0,116.7039,116.9357,116.6668,116.7132,17876.0
2016-12-23 15:10:00,125.87,125.88,125.74,125.87,3219.0,116.7132,116.7225,116.5927,116.7132,3219.0
2016-12-23 15:20:00,125.83,125.84,125.62,125.62,7924.0,116.6761,116.6854,116.4814,116.4814,7924.0
2016-12-23 15:30:00,125.63,125.63,125.45,125.47,10594.0,116.4907,116.4907,116.3238,116.3423,10594.0
2016-12-23 15:40:00,125.47,125.55,125.43,125.52,18003.0,116.3423,116.4165,116.3052,116.3887,18003.0
2016-12-23 15:50:00,125.55,125.65,125.54,125.61,27390.0,116.4165,116.5092,116.4072,116.4721,27390.0
2016-12-27 09:30:00,125.8,126.79,125.65,126.79,11068.0,116.6483,117.5663,116.5092,117.5663,11068.0
2016-12-27 09:40:00,126.75,127.07,126.5,126.56,13019.0,117.5292,117.8259,117.2974,117.353,13019.0
2016-12-27 09:50:00,126.52,126.79,126.52,126.72,5137.0,117.3159,117.5663,117.3159,117.5014,5137.0
2016-12-27 10:00:00,126.68,127.63,126.68,127.63,18828.0,117.4643,118.3452,117.4643,118.3452,18828.0
2016-12-27 10:10:00,127.58,127.59,127.25,127.48,7853.0,118.2988,118.3081,117.9928,118.2061,7853.0
2016-12-27 10:20:00,127.37,127.52,127.03,127.03,15268.0,118.1041,118.2432,117.7888,117.7888,15268.0
2016-12-27 10:30:00,127.14,127.32,126.95,127.32,3020.0,117.8908,118.0577,117.7146,118.0577,3020.0
2016-12-27 10:40:00,127.36,127.56,127.16,127.37,6687.0,118.0948,118.2803,117.9094,118.1041,6687.0
2016-12-27 10:50:00,127.4,127.47,127.26,127.34,3480.0,118.1319,118.1968,118.0021,118.0763,3480.0
2016-12-27 11:00:00,127.4,127.55,127.03,127.03,5951.0,118.1319,118.271,117.7888,117.7888,5951.0
2016-12-27 11:10:00,127.07,127.13,126.7,126.97,6650.0,117.8259,117.8815,117.4828,117.7332,6650.0
2016-12-27 11:20:00,126.96,127.06,126.88,126.92,4800.0,117.7239,117.8166,117.6497,117.6868,4800.0
2016-12-27 11:30:00,126.88,126.96,126.85,126.85,7100.0,117.6497,117.7239,117.6219,117.6219,7100.0
2016-12-27 11:40:00,126.85,126.91,126.75,126.78,9136.0,117.6219,117.6775,117.5292,117.557,9136.0
2016-12-27 11:50:00,126.78,127.1,126.78,127.05,7094.0,117.557,117.8537,117.557,117.8074,7094.0
2016-12-27 12:00:00,127.05,127.13,126.9,127.03,7215.0,117.8074,117.8815,117.6683,117.7888,7215.0
2016-12-27 12:10:00,127.05,127.18,127.0,127.17,8646.0,117.8074,117.9279,117.761,117.9186,8646.0
2016-12-27 12:20:00,127.15,127.25,127.02,127.15,8660.0,117.9001,117.9928,117.7795,117.9001,8660.0
2016-12-27 12:30:00,127.16,127.34,127.12,127.15,11004.0,117.9094,118.0763,117.8723,117.9001,11004.0
2016-12-27 12:40:00,127.15,127.3,127.1,127.12,3100.0,117.9001,118.0392,117.8537,117.8723,3100.0
2016-12-27 12:50:00,127.16,127.27,127.08,127.27,4510.0,117.9094,118.0114,117.8352,118.0114,4510.0
2016-12-27 13:00:00,127.28,127.28,127.1,127.1,4324.0,118.0206,118.0206,117.8537,117.8537,4324.0
2016-12-27 13:10:00,127.14,127.16,127.06,127.12,2400.0,117.8908,117.9094,117.8166,117.8723,2400.0
2016-12-27 13:20:00,127.12,127.29,127.12,127.23,2814.0,117.8723,118.0299,117.8723,117.9743,2814.0
2016-12-27 13:30:00,127.2,127.27,127.09,127.27,4012.0,117.9465,118.0114,117.8445,118.0114,4012.0
2016-12-27 13:40:00,127.22,127.3,127.19,127.28,3850.0,117.965,118.0392,117.9372,118.0206,3850.0
2016-12-27 13:50:00,127.25,127.39,127.25,127.37,5850.0,117.9928,118.1226,117.9928,118.1041,5850.0
2016-12-27 14:00:00,127.39,127.43,127.3,127.38,4042.0,118.1226,118.1597,118.0392,118.1134,4042.0
2016-12-27 14:10:00,127.44,128.1,127.43,127.92,20649.0,118.169,118.781,118.1597,118.6141,20649.0
2016-12-27 14:20:00,127.86,127.91,127.61,127.61,5455.0,118.5584,118.6048,118.3266,118.3266,5455.0
2016-12-27 14:30:00,127.66,127.75,127.55,127.75,4605.0,118.373,118.4564,118.271,118.4564,4605.0
2016-12-27 14:40:00,127.73,127.74,127.62,127.7,6528.0,118.4379,118.4472,118.3359,118.4101,6528.0
2016-12-27 14:50:00,127.73,127.79,127.67,127.67,5166.0,118.4379,118.4935,118.3823,118.3823,5166.0
2016-12-27 15:00:00,127.67,127.8,127.61,127.79,7165.0,118.3823,118.5028,118.3266,118.4935,7165.0
2016-12-27 15:10:00,127.81,127.81,127.7,127.8,6587.0,118.5121,118.5121,118.4101,118.5028,6587.0
2016-12-27 15:20:00,127.76,127.84,127.66,127.66,5833.0,118.4657,118.5399,118.373,118.373,5833.0
2016-12-27 15:30:00,127.71,127.72,127.5,127.5,7150.0,118.4194,118.4286,118.2246,118.2246,7150.0
2016-12-27 15:40:00,127.48,127.64,127.48,127.54,16549.0,118.2061,118.3544,118.2061,118.2617,16549.0
2016-12-27 15:50:00,127.54,127.6,127.45,127.56,29995.0,118.2617,118.3174,118.1783,118.2803,29995.0
2016-12-28 09:30:00,128.65,129.71,128.65,129.49,21716.0,119.291,120.2739,119.291,120.0699,21716.0
2016-12-28 09:40:00,129.46,129.58,129.22,129.31,25834.0,120.042,120.1533,119.8195,119.903,25834.0
2016-12-28 09:50:00,129.24,129.34,127.76,127.76,14935.0,119.838,119.9308,118.4657,118.4657,14935.0
2016-12-28 10:00:00,127.76,127.76,127.23,127.35,10656.0,118.4657,118.4657,117.9743,118.0855,10656.0
2016-12-28 10:10:00,127.22,127.93,127.16,127.81,22911.0,117.965,118.6233,117.9094,118.5121,22911.0
2016-12-28 10:20:00,127.77,128.03,127.63,127.96,21178.0,118.475,118.7161,118.3452,118.6512,21178.0
2016-12-28 10:30:00,127.96,127.96,127.56,127.56,15140.0,118.6512,118.6512,118.2803,118.2803,15140.0
2016-12-28 10:40:00,127.63,127.97,127.57,127.79,10639.0,118.3452,118.6604,118.2895,118.4935,10639.0
2016-12-28 10:50:00,127.72,127.76,127.38,127.54,14201.0,118.4286,118.4657,118.1134,118.2617,14201.0
2016-12-28 11:00:00,127.48,127.79,127.48,127.79,14651.0,118.2061,118.4935,118.2061,118.4935,14651.0
2016-12-28 11:10:00,127.73,128.07,127.73,128.07,29588.0,118.4379,118.7532,118.4379,118.7532,29588.0
2016-12-28 11:20:00,128.06,128.3,128.06,128.08,12559.0,118.7439,118.9664,118.7439,118.7624,12559.0
2016-12-28 11:30:00,128.08,128.18,128.02,128.18,8848.0,118.7624,118.8552,118.7068,118.8552,8848.0
2016-12-28 11:40:00,128.16,128.18,127.88,127.89,16201.0,118.8366,118.8552,118.577,118.5863,16201.0
2016-12-28 11:50:00,127.98,128.0,127.49,127.54,6600.0,118.6697,118.6883,118.2154,118.2617,6600.0
2016-12-28 12:00:00,127.54,127.55,127.11,127.16,19805.0,118.2617,118.271,117.863,117.9094,19805.0
2016-12-28 12:10:00,127.12,127.15,126.86,126.93,8100.0,117.8723,117.9001,117.6312,117.6961,8100.0
2016-12-28 12:20:00,126.92,126.94,126.77,126.77,9409.0,117.6868,117.7054,117.5477,117.5477,9409.0
2016-12-28 12:30:00,126.78,126.92,126.69,126.92,12892.0,117.557,117.6868,117.4736,117.6868,12892.0
2016-12-28 12:40:00,126.93,127.07,126.9,127.07,19325.0,117.6961,117.8259,117.6683,117.8259,19325.0
2016-12-28 12:50:00,127.06,127.13,126.95,126.98,9658.0,117.8166,117.8815,117.7146,117.7425,9658.0
2016-12-28 13:00:00,127.0,127.24,126.97,127.2,18203.0,117.761,117.9835,117.7332,117.9465,18203.0
2016-12-28 13:10:00,127.11,127.27,127.07,127.26,9818.0,117.863,118.0114,117.8259,118.0021,9818.0
2016-12-28 13:20:00,127.26,127.27,127.09,127.1,6950.0,118.0021,118.0114,117.8445,117.8537,6950.0
2016-12-28 13:30:00,127.11,127.15,126.98,126.99,5704.0,117.863,117.9001,117.7425,117.7517,5704.0
2016-12-28 13:40:00,127.06,127.06,126.94,126.95,8168.0,117.8166,117.8166,117.7054,117.7146,8168.0
2016-12-28 13:50:00,126.97,127.27,126.97,127.1,12190.0,117.7332,118.0114,117.7332,117.8537,12190.0
2016-12-28 14:00:00,127.1,127.14,126.88,126.99,7859.0,117.8537,117.8908,117.6497,117.7517,7859.0
2016-12-28 14:10:00,127.01,127.01,126.87,126.95,7614.0,117.7703,117.7703,117.6405,117.7146,7614.0
2016-12-28 14:20:00,126.93,127.01,126.84,126.94,16298.0,117.6961,117.7703,117.6126,117.7054,16298.0
2016-12-28 14:30:00,126.98,127.07,126.89,126.9,14499.0,117.7425,117.8259,117.659,117.6683,14499.0
2016-12-28 14:40:00,126.9,126.96,126.79,126.86,8675.0,117.6683,117.7239,117.5663,117.6312,8675.0
2016-12-28 14:50:00,126.84,126.88,126.73,126.87,8544.0,117.6126,117.6497,117.5106,117.6405,8544.0
2016-12-28 15:00:00,126.87,127.06,126.79,126.79,16803.0,117.6405,117.8166,117.5663,117.5663,16803.0
2016-12-28 15:10:00,126.78,126.79,126.53,126.57,13807.0,117.557,117.5663,117.3252,117.3623,13807.0
2016-12-28 15:20:00,126.57,126.8,126.57,126.59,16929.0,117.3623,117.5756,117.3623,117.3808,16929.0
2016-12-28 15:30:00,126.59,126.89,126.53,126.83,21692.0,117.3808,117.659,117.3252,117.6034,21692.0
2016-12-28 15:40:00,126.83,126.87,126.63,126.77,31651.0,117.6034,117.6405,117.4179,117.5477,31651.0
2016-12-28 15:50:00,126.79,126.99,126.72,126.86,65747.0,117.5663,117.7517,117.5014,117.6312,65747.0
2016-12-29 09:30:00,127.05,128.45,127.05,128.43,25137.0,117.8074,119.1055,117.8074,119.087,25137.0
2016-12-29 09:40:00,128.42,128.99,128.42,128.69,37038.0,119.0777,119.6062,119.0777,119.3281,37038.0
2016-12-29 09:50:00,128.66,128.89,128.65,128.78,23297.0,119.3002,119.5135,119.291,119.4115,23297.0
2016-12-29 10:00:00,128.75,128.83,128.43,128.48,37676.0,119.3837,119.4579,119.087,119.1333,37676.0
2016-12-29 10:10:00,128.51,128.56,128.2,128.44,18497.0,119.1612,119.2075,118.8737,119.0962,18497.0
2016-12-29 10:20:00,128.4,128.41,127.76,127.89,13014.0,119.0592,119.0684,118.4657,118.5863,13014.0
2016-12-29 10:30:00,127.78,127.79,127.28,127.37,10159.0,118.4843,118.4935,118.0206,118.1041,10159.0
2016-12-29 10:40:00,127.32,127.76,127.23,127.75,10381.0,118.0577,118.4657,117.9743,118.4564,10381.0
2016-12-29 10:50:00,127.73,128.1,127.71,127.86,16634.0,118.4379,118.781,118.4194,118.5584,16634.0
2016-12-29 11:00:00,127.92,128.0,127.5,127.62,11557.0,118.6141,118.6883,118.2246,118.3359,11557.0
2016-12-29 11:10:00,127.54,127.67,127.36,127.59,13099.0,118.2617,118.3823,118.0948,118.3081,13099.0
2016-12-29 11:20:00,127.59,127.74,127.47,127.74,13600.0,118.3081,118.4472,118.1968,118.4472,13600.0
2016-12-29 11:30:00,127.64,127.67,127.34,127.45,20866.0,118.3544,118.3823,118.0763,118.1783,20866.0
2016-12-29 11:40:00,127.44,127.46,127.12,127.17,22128.0,118.169,118.1875,117.8723,117.9186,22128.0
2016-12-29 11:50:00,127.24,127.38,127.19,127.35,8663.0,117.9835,118.1134,117.9372,118.0855,8663.0
2016-12-29 12:00:00,127.35,127.35,126.92,126.92,10298.0,118.0855,118.0855,117.6868,117.6868,10298.0
2016-12-29 12:10:00,127.01,127.02,126.85,126.91,6612.0,117.7703,117.7795,117.6219,117.6775,6612.0
2016-12-29 12:20:00,126.88,127.23,126.87,127.23,7025.0,117.6497,117.9743,117.6405,117.9743,7025.0
2016-12-29 12:30:00,127.12,127.24,127.04,127.23,10197.0,117.8723,117.9835,117.7981,117.9743,10197.0
2016-12-29 12:40:00,127.22,127.72,127.21,127.72,9074.0,117.965,118.4286,117.9557,118.4286,9074.0
2016-12-29 12:50:00,127.72,127.72,127.31,127.32,11632.0,118.4286,118.4286,118.0484,118.0577,11632.0
2016-12-29 13:00:00,127.32,127.45,127.26,127.28,6236.0,118.0577,118.1783,118.0021,118.0206,6236.0
2016-12-29 13:10:00,127.27,127.48,127.24,127.27,7247.0,118.0114,118.2061,117.9835,118.0114,7247.0
2016-12-29 13:20:00,127.28,127.42,127.27,127.41,9614.0,118.0206,118.1504,118.0114,118.1412,9614.0
2016-12-29 13:30:00,127.4,127.41,127.1,127.26,6871.0,118.1319,118.1412,117.8537,118.0021,6871.0
2016-12-29 13:40:00,127.21,127.27,127.03,127.16,9453.0,117.9557,118.0114,117.7888,117.9094,9453.0
2016-12-29 13:50:00,127.21,127.36,127.15,127.29,8968.0,117.9557,118.0948,117.9001,118.0299,8968.0
2016-12-29 14:00:00,127.31,127.65,127.28,127.63,11826.0,118.0484,118.3637,118.0206,118.3452,11826.0
2016-12-29 14:10:00,127.66,127.66,127.55,127.6,8068.0,118.373,118.373,118.271,118.3174,8068.0
2016-12-29 14:20:00,127.58,127.81,127.58,127.8,11800.0,118.2988,118.5121,118.2988,118.5028,11800.0
2016-12-29 14:30:00,127.8,127.8,127.48,127.52,11095.0,118.5028,118.5028,118.2061,118.2432,11095.0
2016-12-29 14:40:00,127.5,127.55,127.36,127.4,10559.0,118.2246,118.271,118.0948,118.1319,10559.0
2016-12-29 14:50:00,127.4,127.51,127.28,127.28,6429.0,118.1319,118.2339,118.0206,118.0206,6429.0
2016-12-29 15:00:00,127.28,127.44,127.21,127.32,13950.0,118.0206,118.169,117.9557,118.0577,13950.0
2016-12-29 15:10:00,127.33,127.52,127.31,127.44,10951.0,118.067,118.2432,118.0484,118.169,10951.0
2016-12-29 15:20:00,127.43,127.5,127.35,127.41,10243.0,118.1597,118.2246,118.0855,118.1412,10243.0
2016-12-29 15:30:00,127.41,127.51,127.29,127.35,19706.0,118.1412,118.2339,118.0299,118.0855,19706.0
2016-12-29 15:40:00,127.34,127.38,127.23,127.3,29445.0,118.0763,118.1134,117.9743,118.0392,29445.0
2016-12-29 15:50:00,127.29,127.39,127.21,127.27,50187.0,118.0299,118.1226,117.9557,118.0114,50187.0
2016-12-30 09:30:00,127.73,128.37,127.65,127.65,14713.0,118.4379,119.0313,118.3637,118.3637,14713.0
2016-12-30 09:40:00,127.51,127.61,127.14,127.37,17324.0,118.2339,118.3266,117.8908,118.1041,17324.0
2016-12-30 09:50:00,127.25,127.25,126.44,126.44,13566.0,117.9928,117.9928,117.2417,117.2417,13566.0
2016-12-30 10:00:00,126.37,126.47,125.89,126.4,15441.0,117.1768,117.2696,116.7318,117.2047,15441.0
2016-12-30 10:10:00,126.31,126.4,126.07,126.07,11903.0,117.1212,117.2047,116.8987,116.8987,11903.0
2016-12-30 10:20:00,126.13,126.33,126.01,126.11,16822.0,116.9543,117.1397,116.843,116.9357,16822.0
2016-12-30 10:30:00,126.07,126.31,125.99,126.01,7533.0,116.8987,117.1212,116.8245,116.843,7533.0
2016-12-30 10:40:00,126.02,126.18,125.79,125.9,9222.0,116.8523,117.0007,116.639,116.741,9222.0
2016-12-30 10:50:00,126.04,126.41,126.0,126.41,7604.0,116.8708,117.2139,116.8337,117.2139,7604.0
2016-12-30 11:00:00,126.38,126.39,126.01,126.01,4375.0,117.1861,117.1954,116.843,116.843,4375.0
2016-12-30 11:10:00,126.01,126.09,125.92,125.94,4833.0,116.843,116.9172,116.7596,116.7781,4833.0
2016-12-30 11:20:00,125.92,126.04,125.91,125.91,4890.0,116.7596,116.8708,116.7503,116.7503,4890.0
2016-12-30 11:30:00,125.9,126.04,125.87,125.99,2860.0,116.741,116.8708,116.7132,116.8245,2860.0
2016-12-30 11:40:00,125.98,126.22,125.96,126.22,5647.0,116.8152,117.0377,116.7967,117.0377,5647.0
2016-12-30 11:50:00,126.22,126.25,126.13,126.23,3213.0,117.0377,117.0656,116.9543,117.047,3213.0
2016-12-30 12:00:00,126.17,126.24,125.76,125.77,7588.0,116.9914,117.0563,116.6112,116.6205,7588.0
2016-12-30 12:10:00,125.83,126.07,125.74,126.06,3219.0,116.6761,116.8987,116.5927,116.8894,3219.0
2016-12-30 12:20:00,126.08,126.11,125.85,125.87,8657.0,116.9079,116.9357,116.6947,116.7132,8657.0
2016-12-30 12:30:00,125.87,125.93,125.67,125.72,3780.0,116.7132,116.7688,116.5278,116.5741,3780.0
2016-12-30 12:40:00,125.68,125.75,125.56,125.67,3669.0,116.537,116.6019,116.4258,116.5278,3669.0
2016-12-30 12:50:00,125.61,125.63,125.41,125.63,5094.0,116.4721,116.4907,116.2867,116.4907,5094.0
2016-12-30 13:00:00,125.63,125.78,125.53,125.56,9130.0,116.4907,116.6298,116.3979,116.4258,9130.0
2016-12-30 13:10:00,125.56,125.63,125.48,125.6,13822.0,116.4258,116.4907,116.3516,116.4628,13822.0
2016-12-30 13:20:00,125.57,125.67,125.55,125.6,9326.0,116.435,116.5278,116.4165,116.4628,9326.0
2016-12-30 13:30:00,125.58,125.72,125.57,125.65,8703.0,116.4443,116.5741,116.435,116.5092,8703.0
2016-12-30 13:40:00,125.71,125.77,125.64,125.73,11181.0,116.5648,116.6205,116.4999,116.5834,11181.0
2016-12-30 13:50:00,125.71,125.83,125.53,125.53,2983.0,116.5648,116.6761,116.3979,116.3979,2983.0
2016-12-30 14:00:00,125.65,125.65,125.34,125.44,4931.0,116.5092,116.5092,116.2218,116.3145,4931.0
2016-12-30 14:10:00,125.37,125.44,125.28,125.44,3635.0,116.2496,116.3145,116.1661,116.3145,3635.0
2016-12-30 14:20:00,125.34,125.41,125.3,125.37,2426.0,116.2218,116.2867,116.1847,116.2496,2426.0
2016-12-30 14:30:00,125.29,125.63,125.28,125.54,6226.0,116.1754,116.4907,116.1661,116.4072,6226.0
2016-12-30 14:40:00,125.46,125.51,125.38,125.44,12432.0,116.333,116.3794,116.2589,116.3145,12432.0
2016-12-30 14:50:00,125.43,125.44,125.14,125.24,11650.0,116.3052,116.3145,116.0363,116.129,11650.0
2016-12-30 15:00:00,125.28,125.39,125.14,125.3,11400.0,116.1661,116.2681,116.0363,116.1847,11400.0
2016-12-30 15:10:00,125.36,125.49,125.28,125.28,10668.0,116.2403,116.3609,116.1661,116.1661,10668.0
2016-12-30 15:20:00,125.29,125.46,125.19,125.19,11182.0,116.1754,116.333,116.0827,116.0827,11182.0
2016-12-30 15:30:00,125.2,125.39,125.12,125.12,13462.0,116.0919,116.2681,116.0178,116.0178,13462.0
2016-12-30 15:40:00,125.15,125.21,124.77,124.77,33360.0,116.0456,116.1012,115.6932,115.6932,33360.0
2016-12-30 15:50:00,124.81,125.3,124.8,125.22,94142.0,115.7303,116.1847,115.721,116.1105,94142.0
2017-01-03 09:30:00,126.04,126.27,125.82,125.9,38486.0,116.8708,117.0841,116.6668,116.741,38486.0
2017-01-03 09:40:00,125.88,127.06,125.88,126.93,14904.0,116.7225,117.8166,116.7225,117.6961,14904.0
2017-01-03 09:50:00,126.83,126.86,125.94,126.1,19467.0,117.6034,117.6312,116.7781,116.9265,19467.0
2017-01-03 10:00:00,126.08,126.93,126.08,126.8,25370.0,116.9079,117.6961,116.9079,117.5756,25370.0
2017-01-03 10:10:00,126.8,126.8,126.54,126.8,9330.0,117.5756,117.5756,117.3345,117.5756,9330.0
2017-01-03 10:20:00,126.75,126.83,126.2,126.44,16041.0,117.5292,117.6034,117.0192,117.2417,16041.0
2017-01-03 10:30:00,126.37,126.41,125.42,125.42,21125.0,117.1768,117.2139,116.2959,116.2959,21125.0
2017-01-03 10:40:00,125.53,125.63,124.57,124.7,42401.0,116.3979,116.4907,115.5078,115.6283,42401.0
2017-01-03 10:50:00,124.7,124.79,123.65,123.65,46039.0,115.6283,115.7118,114.6547,114.6547,46039.0
2017-01-03 11:00:00,123.79,124.3,123.48,123.88,31329.0,114.7845,115.2574,114.4971,114.868,31329.0
2017-01-03 11:10:00,123.84,123.91,123.5,123.85,14213.0,114.8309,114.8958,114.5156,114.8402,14213.0
2017-01-03 11:20:00,124.06,124.49,123.79,123.79,14943.0,115.0349,115.4336,114.7845,114.7845,14943.0
2017-01-03 11:30:00,123.89,124.3,123.75,123.99,19175.0,114.8772,115.2574,114.7474,114.97,19175.0
2017-01-03 11:40:00,124.04,124.33,123.65,124.25,13922.0,115.0163,115.2852,114.6547,115.2111,13922.0
2017-01-03 11:50:00,124.36,124.55,124.1,124.1,10044.0,115.3131,115.4892,115.072,115.072,10044.0
2017-01-03 12:00:00,124.33,124.55,124.01,124.43,13616.0,115.2852,115.4892,114.9885,115.378,13616.0
2017-01-03 12:10:00,124.41,124.6,124.34,124.5,8145.0,115.3594,115.5356,115.2945,115.4429,8145.0
2017-01-03 12:20:00,124.43,124.45,124.06,124.06,10241.0,115.378,115.3965,115.0349,115.0349,10241.0
2017-01-03 12:30:00,124.09,124.24,123.91,124.06,20070.0,115.0627,115.2018,114.8958,115.0349,20070.0
2017-01-03 12:40:00,124.06,124.09,123.84,124.09,14546.0,115.0349,115.0627,114.8309,115.0627,14546.0
2017-01-03 12:50:00,124.07,124.09,123.77,123.83,16447.0,115.0442,115.0627,114.766,114.8216,16447.0
2017-01-03 13:00:00,123.86,123.94,123.7,123.78,8150.0,114.8494,114.9236,114.7011,114.7753,8150.0
2017-01-03 13:10:00,123.8,124.05,123.76,124.05,9369.0,114.7938,115.0256,114.7567,115.0256,9369.0
2017-01-03 13:20:00,124.05,124.14,123.98,124.0,10667.0,115.0256,115.1091,114.9607,114.9792,10667.0
2017-01-03 13:30:00,124.04,124.15,123.92,123.98,6275.0,115.0163,115.1183,114.9051,114.9607,6275.0
2017-01-03 13:40:00,124.04,124.2,123.91,123.98,17821.0,115.0163,115.1647,114.8958,114.9607,17821.0
2017-01-03 13:50:00,123.95,124.2,123.94,124.12,18864.0,114.9329,115.1647,114.9236,115.0905,18864.0
2017-01-03 14:00:00,124.05,124.11,123.82,123.89,13916.0,115.0256,115.0812,114.8123,114.8772,13916.0
2017-01-03 14:10:00,123.83,124.05,123.81,123.92,12846.0,114.8216,115.0256,114.8031,114.9051,12846.0
2017-01-03 14:20:00,123.91,124.04,123.82,124.01,12454.0,114.8958,115.0163,114.8123,114.9885,12454.0
2017-01-03 14:30:00,124.03,124.17,123.91,124.06,10102.0,115.0071,115.1369,114.8958,115.0349,10102.0
2017-01-03 14:40:00,124.09,124.13,123.97,124.03,13938.0,115.0627,115.0998,114.9514,115.0071,13938.0
2017-01-03 14:50:00,124.02,124.12,123.98,124.07,14494.0,114.9978,115.0905,114.9607,115.0442,14494.0
2017-01-03 15:00:00,124.05,124.1,123.98,123.98,13515.0,115.0256,115.072,114.9607,114.9607,13515.0
2017-01-03 15:10:00,123.98,124.08,123.88,123.92,15008.0,114.9607,115.0534,114.868,114.9051,15008.0
2017-01-03 15:20:00,123.93,123.93,123.61,123.89,23039.0,114.9143,114.9143,114.6176,114.8772,23039.0
2017-01-03 15:30:00,123.87,123.89,123.69,123.87,30303.0,114.8587,114.8772,114.6918,114.8587,30303.0
2017-01-03 15:40:00,123.9,124.37,123.89,124.3,36507.0,114.8865,115.3223,114.8772,115.2574,36507.0
2017-01-03 15:50:00,124.31,124.68,124.31,124.64,87632.0,115.2667,115.6098,115.2667,115.5727,87632.0
2017-01-04 09:30:00,124.45,125.63,124.06,125.6,29089.0,115.3965,116.4907,115.0349,116.4628,29089.0
2017-01-04 09:40:00,125.49,126.23,125.36,126.04,15207.0,116.3609,117.047,116.2403,116.8708,15207.0
2017-01-04 09:50:00,126.17,126.17,125.73,126.01,9430.0,116.9914,116.9914,116.5834,116.843,9430.0
2017-01-04 10:00:00,126.0,126.91,125.97,126.54,18494.0,116.8337,117.6775,116.8059,117.3345,18494.0
2017-01-04 10:10:00,126.5,126.9,126.42,126.54,11369.0,117.2974,117.6683,117.2232,117.3345,11369.0
2017-01-04 10:20:00,126.54,126.85,126.51,126.73,7929.0,117.3345,117.6219,117.3066,117.5106,7929.0
2017-01-04 10:30:00,126.78,126.83,126.05,126.05,16452.0,117.557,117.6034,116.8801,116.8801,16452.0
2017-01-04 10:40:00,126.04,126.22,125.93,126.07,15588.0,116.8708,117.0377,116.7688,116.8987,15588.0
2017-01-04 10:50:00,126.02,126.51,126.02,126.28,11170.0,116.8523,117.3066,116.8523,117.0934,11170.0
2017-01-04 11:00:00,126.28,126.76,126.14,126.64,11367.0,117.0934,117.5385,116.9636,117.4272,11367.0
2017-01-04 11:10:00,126.63,126.91,126.48,126.91,8600.0,117.4179,117.6775,117.2788,117.6775,8600.0
2017-01-04 11:20:00,126.91,127.16,126.85,126.86,14836.0,117.6775,117.9094,117.6219,117.6312,14836.0
2017-01-04 11:30:00,126.9,127.22,126.88,127.21,10073.0,117.6683,117.965,117.6497,117.9557,10073.0
2017-01-04 11:40:00,127.19,127.4,127.0,127.23,11359.0,117.9372,118.1319,117.761,117.9743,11359.0
2017-01-04 11:50:00,127.26,127.34,126.99,127.34,5596.0,118.0021,118.0763,117.7517,118.0763,5596.0
2017-01-04 12:00:00,127.34,127.43,127.13,127.35,16582.0,118.0763,118.1597,117.8815,118.0855,16582.0
2017-01-04 12:10:00,127.32,127.75,127.32,127.64,14358.0,118.0577,118.4564,118.0577,118.3544,14358.0
2017-01-04 12:20:00,127.68,127.92,127.58,127.73,13553.0,118.3915,118.6141,118.2988,118.4379,13553.0
2017-01-04 12:30:00,127.72,127.85,127.45,127.55,11518.0,118.4286,118.5492,118.1783,118.271,11518.0
2017-01-04 12:40:00,127.55,127.81,127.41,127.56,26505.0,118.271,118.5121,118.1412,118.2803,26505.0
2017-01-04 12:50:00,127.49,127.5,127.32,127.33,4110.0,118.2154,118.2246,118.0577,118.067,4110.0
2017-01-04 13:00:00,127.3,127.38,127.16,127.16,8266.0,118.0392,118.1134,117.9094,117.9094,8266.0
2017-01-04 13:10:00,127.22,127.22,126.93,127.0,7350.0,117.965,117.965,117.6961,117.761,7350.0
2017-01-04 13:20:00,127.02,127.31,126.94,127.26,11248.0,117.7795,118.0484,117.7054,118.0021,11248.0
2017-01-04 13:30:00,127.2,127.36,127.17,127.36,4309.0,117.9465,118.0948,117.9186,118.0948,4309.0
2017-01-04 13:40:00,127.33,127.4,127.17,127.2,6000.0,118.067,118.1319,117.9186,117.9465,6000.0
2017-01-04 13:50:00,127.24,127.47,127.24,127.37,11089.0,117.9835,118.1968,117.9835,118.1041,11089.0
2017-01-04 14:00:00,127.36,127.51,127.25,127.38,7124.0,118.0948,118.2339,117.9928,118.1134,7124.0
2017-01-04 14:10:00,127.36,127.7,127.36,127.7,4629.0,118.0948,118.4101,118.0948,118.4101,4629.0
2017-01-04 14:20:00,127.73,127.81,127.54,127.68,6083.0,118.4379,118.5121,118.2617,118.3915,6083.0
2017-01-04 14:30:00,127.71,127.9,127.66,127.89,9383.0,118.4194,118.5955,118.373,118.5863,9383.0
2017-01-04 14:40:00,127.88,127.89,127.66,127.68,16900.0,118.577,118.5863,118.373,118.3915,16900.0
2017-01-04 14:50:00,127.73,127.84,127.6,127.71,7081.0,118.4379,118.5399,118.3174,118.4194,7081.0
2017-01-04 15:00:00,127.66,127.78,127.63,127.67,12344.0,118.373,118.4843,118.3452,118.3823,12344.0
2017-01-04 15:10:00,127.67,127.97,127.66,127.81,13605.0,118.3823,118.6604,118.373,118.5121,13605.0
2017-01-04 15:20:00,127.86,127.86,127.57,127.68,17147.0,118.5584,118.5584,118.2895,118.3915,17147.0
2017-01-04 15:30:00,127.6,127.64,127.29,127.3,13776.0,118.3174,118.3544,118.0299,118.0392,13776.0
2017-01-04 15:40:00,127.32,127.7,127.3,127.34,48325.0,118.0577,118.4101,118.0392,118.0763,48325.0
2017-01-04 15:50:00,127.35,127.92,127.35,127.79,119390.0,118.0855,118.6141,118.0855,118.4935,119390.0
2017-01-05 09:30:00,127.43,127.66,127.15,127.2,17939.0,118.1597,118.373,117.9001,117.9465,17939.0
2017-01-05 09:40:00,127.27,127.95,127.27,127.47,9163.0,118.0114,118.6419,118.0114,118.1968,9163.0
2017-01-05 09:50:00,127.5,128.51,127.27,128.43,28938.0,118.2246,119.1612,118.0114,119.087,28938.0
2017-01-05 10:00:00,128.37,128.65,128.16,128.25,11575.0,119.0313,119.291,118.8366,118.9201,11575.0
2017-01-05 10:10:00,128.17,128.33,127.62,127.66,8289.0,118.8459,118.9942,118.3359,118.373,8289.0
2017-01-05 10:20:00,127.58,127.96,127.55,127.94,15618.0,118.2988,118.6512,118.271,118.6326,15618.0
2017-01-05 10:30:00,127.97,127.97,127.65,127.83,10971.0,118.6604,118.6604,118.3637,118.5306,10971.0
2017-01-05 10:40:00,127.82,128.21,127.75,128.2,8041.0,118.5213,118.883,118.4564,118.8737,8041.0
2017-01-05 10:50:00,128.32,128.32,127.84,127.84,10708.0,118.985,118.985,118.5399,118.5399,10708.0
2017-01-05 11:00:00,127.68,127.96,127.51,127.58,17722.0,118.3915,118.6512,118.2339,118.2988,17722.0
2017-01-05 11:10:00,127.51,127.91,127.42,127.88,12900.0,118.2339,118.6048,118.1504,118.577,12900.0
2017-01-05 11:20:00,127.89,128.0,127.61,127.81,10776.0,118.5863,118.6883,118.3266,118.5121,10776.0
2017-01-05 11:30:00,127.81,127.81,127.38,127.45,22523.0,118.5121,118.5121,118.1134,118.1783,22523.0
2017-01-05 11:40:00,127.4,127.4,126.86,126.86,6202.0,118.1319,118.1319,117.6312,117.6312,6202.0
2017-01-05 11:50:00,126.87,126.96,126.62,126.96,7329.0,117.6405,117.7239,117.4086,117.7239,7329.0
2017-01-05 12:00:00,126.87,126.91,126.36,126.39,7274.0,117.6405,117.6775,117.1676,117.1954,7274.0
2017-01-05 12:10:00,126.46,127.02,126.31,127.02,13062.0,117.2603,117.7795,117.1212,117.7795,13062.0
2017-01-05 12:20:00,126.9,126.9,126.68,126.76,4575.0,117.6683,117.6683,117.4643,117.5385,4575.0
2017-01-05 12:30:00,126.72,127.07,126.62,126.98,9744.0,117.5014,117.8259,117.4086,117.7425,9744.0
2017-01-05 12:40:00,126.99,127.25,126.92,127.25,11489.0,117.7517,117.9928,117.6868,117.9928,11489.0
2017-01-05 12:50:00,127.11,127.23,126.87,126.87,14674.0,117.863,117.9743,117.6405,117.6405,14674.0
2017-01-05 13:00:00,126.83,127.02,126.72,126.94,5223.0,117.6034,117.7795,117.5014,117.7054,5223.0
2017-01-05 13:10:00,126.93,127.02,126.79,126.92,6970.0,117.6961,117.7795,117.5663,117.6868,6970.0
2017-01-05 13:20:00,126.92,126.97,126.79,126.79,3111.0,117.6868,117.7332,117.5663,117.5663,3111.0
2017-01-05 13:30:00,126.86,126.87,126.64,126.67,3871.0,117.6312,117.6405,117.4272,117.455,3871.0
2017-01-05 13:40:00,126.64,126.8,126.58,126.58,4900.0,117.4272,117.5756,117.3716,117.3716,4900.0
2017-01-05 13:50:00,126.66,126.67,126.46,126.58,11531.0,117.4457,117.455,117.2603,117.3716,11531.0
2017-01-05 14:00:00,126.63,126.69,126.52,126.65,8806.0,117.4179,117.4736,117.3159,117.4365,8806.0
2017-01-05 14:10:00,126.63,126.67,126.52,126.53,11569.0,117.4179,117.455,117.3159,117.3252,11569.0
2017-01-05 14:20:00,126.58,126.71,126.58,126.65,6245.0,117.3716,117.4921,117.3716,117.4365,6245.0
2017-01-05 14:30:00,126.68,126.72,126.59,126.69,7141.0,117.4643,117.5014,117.3808,117.4736,7141.0
2017-01-05 14:40:00,126.66,126.75,126.66,126.75,4551.0,117.4457,117.5292,117.4457,117.5292,4551.0
2017-01-05 14:50:00,126.7,126.86,126.62,126.78,6683.0,117.4828,117.6312,117.4086,117.557,6683.0
2017-01-05 15:00:00,126.78,126.93,126.77,126.93,5519.0,117.557,117.6961,117.5477,117.6961,5519.0
2017-01-05 15:10:00,126.94,127.16,126.89,127.14,8980.0,117.7054,117.9094,117.659,117.8908,8980.0
2017-01-05 15:20:00,127.08,127.14,127.0,127.14,18232.0,117.8352,117.8908,117.761,117.8908,18232.0
2017-01-05 15:30:00,127.13,127.2,127.0,127.05,8793.0,117.8815,117.9465,117.761,117.8074,8793.0
2017-01-05 15:40:00,127.06,127.24,127.02,127.24,13456.0,117.8166,117.9835,117.7795,117.9835,13456.0
2017-01-05 15:50:00,127.24,127.6,127.23,127.44,79380.0,117.9835,118.3174,117.9743,118.169,79380.0
2017-01-06 09:30:00,126.5,127.11,126.07,126.33,13572.0,117.2974,117.863,116.8987,117.1397,13572.0
2017-01-06 09:40:00,126.39,126.39,125.65,125.86,23820.0,117.1954,117.1954,116.5092,116.7039,23820.0
2017-01-06 09:50:00,125.88,126.14,125.67,125.9,10728.0,116.7225,116.9636,116.5278,116.741,10728.0
2017-01-06 10:00:00,125.9,125.95,125.39,125.48,11597.0,116.741,116.7874,116.2681,116.3516,11597.0
2017-01-06 10:10:00,125.56,125.94,125.38,125.44,14748.0,116.4258,116.7781,116.2589,116.3145,14748.0
2017-01-06 10:20:00,125.38,125.39,124.9,125.1,19149.0,116.2589,116.2681,115.8138,115.9992,19149.0
2017-01-06 10:30:00,125.1,125.1,124.65,124.65,10786.0,115.9992,115.9992,115.582,115.582,10786.0
2017-01-06 10:40:00,124.68,124.73,124.12,124.12,18201.0,115.6098,115.6561,115.0905,115.0905,18201.0
2017-01-06 10:50:00,124.12,124.22,123.71,123.71,35617.0,115.0905,115.1832,114.7103,114.7103,35617.0
2017-01-06 11:00:00,123.83,124.43,123.79,124.39,29284.0,114.8216,115.378,114.7845,115.3409,29284.0
2017-01-06 11:10:00,124.39,124.42,124.21,124.33,21904.0,115.3409,115.3687,115.174,115.2852,21904.0
2017-01-06 11:20:00,124.33,124.39,123.82,123.86,22638.0,115.2852,115.3409,114.8123,114.8494,22638.0
2017-01-06 11:30:00,123.87,124.08,123.8,124.08,25576.0,114.8587,115.0534,114.7938,115.0534,25576.0
2017-01-06 11:40:00,124.06,124.41,124.0,124.32,19306.0,115.0349,115.3594,114.9792,115.276,19306.0
2017-01-06 11:50:00,124.34,124.49,124.31,124.33,9567.0,115.2945,115.4336,115.2667,115.2852,9567.0
2017-01-06 12:00:00,124.25,124.3,123.98,124.01,22732.0,115.2111,115.2574,114.9607,114.9885,22732.0
2017-01-06 12:10:00,124.01,124.06,123.88,123.94,16051.0,114.9885,115.0349,114.868,114.9236,16051.0
2017-01-06 12:20:00,123.97,124.05,123.86,124.05,13674.0,114.9514,115.0256,114.8494,115.0256,13674.0
2017-01-06 12:30:00,124.06,124.13,123.91,124.03,10443.0,115.0349,115.0998,114.8958,115.0071,10443.0
2017-01-06 12:40:00,124.02,124.07,123.6,123.67,19589.0,114.9978,115.0442,114.6083,114.6733,19589.0
2017-01-06 12:50:00,123.67,123.67,123.5,123.57,22970.0,114.6733,114.6733,114.5156,114.5805,22970.0
2017-01-06 13:00:00,123.6,123.68,123.55,123.65,16149.0,114.6083,114.6825,114.562,114.6547,16149.0
2017-01-06 13:10:00,123.64,123.64,123.37,123.44,13909.0,114.6454,114.6454,114.3951,114.46,13909.0
2017-01-06 13:20:00,123.45,123.68,123.45,123.48,13598.0,114.4693,114.6825,114.4693,114.4971,13598.0
2017-01-06 13:30:00,123.48,123.91,123.46,123.87,17328.0,114.4971,114.8958,114.4785,114.8587,17328.0
2017-01-06 13:40:00,123.93,124.23,123.86,124.2,15447.0,114.9143,115.1925,114.8494,115.1647,15447.0
2017-01-06 13:50:00,124.16,124.31,124.05,124.27,24024.0,115.1276,115.2667,115.0256,115.2296,24024.0
2017-01-06 14:00:00,124.3,124.48,124.21,124.34,18884.0,115.2574,115.4243,115.174,115.2945,18884.0
2017-01-06 14:10:00,124.4,124.5,124.31,124.39,17060.0,115.3501,115.4429,115.2667,115.3409,17060.0
2017-01-06 14:20:00,124.33,124.41,124.21,124.34,22173.0,115.2852,115.3594,115.174,115.2945,22173.0
2017-01-06 14:30:00,124.35,124.37,124.02,124.05,18941.0,115.3038,115.3223,114.9978,115.0256,18941.0
2017-01-06 14:40:00,124.04,124.12,123.72,124.12,40627.0,115.0163,115.0905,114.7196,115.0905,40627.0
2017-01-06 14:50:00,124.12,124.12,123.96,123.98,23330.0,115.0905,115.0905,114.9422,114.9607,23330.0
2017-01-06 15:00:00,123.98,124.12,123.96,123.97,26694.0,114.9607,115.0905,114.9422,114.9514,26694.0
2017-01-06 15:10:00,124.01,124.09,123.86,123.94,50082.0,114.9885,115.0627,114.8494,114.9236,50082.0
2017-01-06 15:20:00,123.9,123.94,123.6,123.6,26317.0,114.8865,114.9236,114.6083,114.6083,26317.0
2017-01-06 15:30:00,123.58,123.9,123.55,123.89,23745.0,114.5898,114.8865,114.562,114.8772,23745.0
2017-01-06 15:40:00,123.89,123.98,123.79,123.82,33706.0,114.8772,114.9607,114.7845,114.8123,33706.0
2017-01-06 15:50:00,123.82,123.93,123.74,123.82,82583.0,114.8123,114.9143,114.7382,114.8123,82583.0
2017-01-09 09:30:00,123.58,123.78,123.12,123.62,20428.0,114.5898,114.7753,114.1633,114.6269,20428.0
2017-01-09 09:40:00,123.62,123.75,123.22,123.28,20262.0,114.6269,114.7474,114.256,114.3116,20262.0
2017-01-09 09:50:00,123.24,123.58,123.08,123.42,17133.0,114.2745,114.5898,114.1262,114.4414,17133.0
2017-01-09 10:00:00,123.46,123.71,123.4,123.46,19340.0,114.4785,114.7103,114.4229,114.4785,19340.0
2017-01-09 10:10:00,123.44,123.66,123.43,123.62,12270.0,114.46,114.664,114.4507,114.6269,12270.0
2017-01-09 10:20:00,123.61,123.65,123.49,123.64,9174.0,114.6176,114.6547,114.5063,114.6454,9174.0
2017-01-09 10:30:00,123.63,123.66,123.4,123.59,12710.0,114.6362,114.664,114.4229,114.5991,12710.0
2017-01-09 10:40:00,123.55,123.66,123.29,123.54,29449.0,114.562,114.664,114.3209,114.5527,29449.0
2017-01-09 10:50:00,123.55,123.8,123.5,123.67,22040.0,114.562,114.7938,114.5156,114.6733,22040.0
2017-01-09 11:00:00,123.63,123.75,123.6,123.6,16744.0,114.6362,114.7474,114.6083,114.6083,16744.0
2017-01-09 11:10:00,123.61,123.71,123.55,123.66,9498.0,114.6176,114.7103,114.562,114.664,9498.0
2017-01-09 11:20:00,123.7,123.75,123.36,123.39,16783.0,114.7011,114.7474,114.3858,114.4136,16783.0
2017-01-09 11:30:00,123.33,123.48,123.3,123.45,7700.0,114.358,114.4971,114.3302,114.4693,7700.0
2017-01-09 11:40:00,123.45,123.53,123.12,123.44,15248.0,114.4693,114.5434,114.1633,114.46,15248.0
2017-01-09 11:50:00,123.37,123.52,123.25,123.26,13738.0,114.3951,114.5342,114.2838,114.2931,13738.0
2017-01-09 12:00:00,123.2,123.7,123.2,123.61,12720.0,114.2374,114.7011,114.2374,114.6176,12720.0
2017-01-09 12:10:00,123.58,123.62,123.44,123.58,5500.0,114.5898,114.6269,114.46,114.5898,5500.0
2017-01-09 12:20:00,123.57,123.65,122.9,123.05,36244.0,114.5805,114.6547,113.9593,114.0984,36244.0
2017-01-09 12:30:00,123.05,123.17,123.0,123.04,7328.0,114.0984,114.2096,114.052,114.0891,7328.0
2017-01-09 12:40:00,123.04,123.13,122.96,123.07,5757.0,114.0891,114.1725,114.0149,114.1169,5757.0
2017-01-09 12:50:00,123.08,123.39,123.07,123.35,7338.0,114.1262,114.4136,114.1169,114.3765,7338.0
2017-01-09 13:00:00,123.35,123.59,123.35,123.54,30414.0,114.3765,114.5991,114.3765,114.5527,30414.0
2017-01-09 13:10:00,123.54,123.61,123.45,123.55,10457.0,114.5527,114.6176,114.4693,114.562,10457.0
2017-01-09 13:20:00,123.56,123.57,123.43,123.43,2600.0,114.5713,114.5805,114.4507,114.4507,2600.0
2017-01-09 13:30:00,123.43,123.44,123.14,123.22,5181.0,114.4507,114.46,114.1818,114.256,5181.0
2017-01-09 13:40:00,123.33,123.49,123.19,123.19,4076.0,114.358,114.5063,114.2282,114.2282,4076.0
2017-01-09 13:50:00,123.21,123.24,122.92,123.24,13654.0,114.2467,114.2745,113.9778,114.2745,13654.0
2017-01-09 14:00:00,123.31,123.48,123.31,123.48,8044.0,114.3394,114.4971,114.3394,114.4971,8044.0
2017-01-09 14:10:00,123.42,123.48,123.27,123.48,6339.0,114.4414,114.4971,114.3024,114.4971,6339.0
2017-01-09 14:20:00,123.48,123.48,123.07,123.2,16329.0,114.4971,114.4971,114.1169,114.2374,16329.0
2017-01-09 14:30:00,123.22,123.24,122.93,122.93,7707.0,114.256,114.2745,113.9871,113.9871,7707.0
2017-01-09 14:40:00,122.93,123.07,122.81,122.85,6304.0,113.9871,114.1169,113.8758,113.9129,6304.0
2017-01-09 14:50:00,122.9,122.95,122.57,122.57,10768.0,113.9593,114.0056,113.6533,113.6533,10768.0
2017-01-09 15:00:00,122.65,122.84,122.6,122.78,12987.0,113.7275,113.9036,113.6811,113.848,12987.0
2017-01-09 15:10:00,122.8,122.8,122.65,122.76,7659.0,113.8665,113.8665,113.7275,113.8295,7659.0
2017-01-09 15:20:00,122.75,122.93,122.7,122.87,12405.0,113.8202,113.9871,113.7738,113.9315,12405.0
2017-01-09 15:30:00,122.87,122.91,122.79,122.91,16100.0,113.9315,113.9685,113.8573,113.9685,16100.0
2017-01-09 15:40:00,122.9,122.98,122.85,122.94,46417.0,113.9593,114.0334,113.9129,113.9964,46417.0
2017-01-09 15:50:00,122.94,122.97,122.7,122.72,63016.0,113.9964,114.0242,113.7738,113.7924,63016.0
2017-01-10 09:30:00,123.03,123.5,122.63,123.18,17621.0,114.0798,114.5156,113.7089,114.2189,17621.0
2017-01-10 09:40:00,123.15,123.25,122.6,122.94,17426.0,114.1911,114.2838,113.6811,113.9964,17426.0
2017-01-10 09:50:00,123.1,123.16,122.39,122.75,15523.0,114.1447,114.2004,113.4864,113.8202,15523.0
2017-01-10 10:00:00,122.8,123.03,122.78,122.96,12951.0,113.8665,114.0798,113.848,114.0149,12951.0
2017-01-10 10:10:00,122.97,123.12,122.92,123.01,22492.0,114.0242,114.1633,113.9778,114.0613,22492.0
2017-01-10 10:20:00,122.96,123.08,122.81,123.0,19734.0,114.0149,114.1262,113.8758,114.052,19734.0
2017-01-10 10:30:00,123.02,123.07,122.89,123.05,19560.0,114.0705,114.1169,113.95,114.0984,19560.0
2017-01-10 10:40:00,123.05,123.5,122.94,123.44,22190.0,114.0984,114.5156,113.9964,114.46,22190.0
2017-01-10 10:50:00,123.52,123.75,123.5,123.63,6165.0,114.5342,114.7474,114.5156,114.6362,6165.0
2017-01-10 11:00:00,123.57,123.78,123.53,123.53,16735.0,114.5805,114.7753,114.5434,114.5434,16735.0
2017-01-10 11:10:00,123.5,123.58,123.42,123.48,16952.0,114.5156,114.5898,114.4414,114.4971,16952.0
2017-01-10 11:20:00,123.46,123.59,123.24,123.25,23262.0,114.4785,114.5991,114.2745,114.2838,23262.0
2017-01-10 11:30:00,123.28,123.36,123.18,123.18,24059.0,114.3116,114.3858,114.2189,114.2189,24059.0
2017-01-10 11:40:00,123.26,123.36,123.12,123.25,16731.0,114.2931,114.3858,114.1633,114.2838,16731.0
2017-01-10 11:50:00,123.25,123.53,123.25,123.53,8546.0,114.2838,114.5434,114.2838,114.5434,8546.0
2017-01-10 12:00:00,123.54,123.7,123.45,123.5,9403.0,114.5527,114.7011,114.4693,114.5156,9403.0
2017-01-10 12:10:00,123.61,123.72,123.49,123.66,18291.0,114.6176,114.7196,114.5063,114.664,18291.0
2017-01-10 12:20:00,123.73,123.8,123.58,123.58,9673.0,114.7289,114.7938,114.5898,114.5898,9673.0
2017-01-10 12:30:00,123.55,123.7,123.27,123.52,14539.0,114.562,114.7011,114.3024,114.5342,14539.0
2017-01-10 12:40:00,123.52,123.56,123.38,123.38,3179.0,114.5342,114.5713,114.4043,114.4043,3179.0
2017-01-10 12:50:00,123.4,123.64,123.39,123.64,2690.0,114.4229,114.6454,114.4136,114.6454,2690.0
2017-01-10 13:00:00,123.63,123.63,123.3,123.36,3850.0,114.6362,114.6362,114.3302,114.3858,3850.0
2017-01-10 13:10:00,123.32,123.57,123.29,123.51,5645.0,114.3487,114.5805,114.3209,114.5249,5645.0
2017-01-10 13:20:00,123.5,123.57,123.16,123.16,8032.0,114.5156,114.5805,114.2004,114.2004,8032.0
2017-01-10 13:30:00,123.21,123.33,123.19,123.27,4160.0,114.2467,114.358,114.2282,114.3024,4160.0
2017-01-10 13:40:00,123.3,123.3,122.94,122.98,6100.0,114.3302,114.3302,113.9964,114.0334,6100.0
2017-01-10 13:50:00,122.98,123.06,122.79,122.79,8011.0,114.0334,114.1076,113.8573,113.8573,8011.0
2017-01-10 14:00:00,122.87,122.96,122.72,122.93,4110.0,113.9315,114.0149,113.7924,113.9871,4110.0
2017-01-10 14:10:00,122.88,122.97,122.74,122.97,2501.0,113.9407,114.0242,113.8109,114.0242,2501.0
2017-01-10 14:20:00,122.96,123.06,122.9,122.96,3276.0,114.0149,114.1076,113.9593,114.0149,3276.0
2017-01-10 14:30:00,123.02,123.32,122.96,123.3,5941.0,114.0705,114.3487,114.0149,114.3302,5941.0
2017-01-10 14:40:00,123.36,123.36,123.24,123.31,3651.0,114.3858,114.3858,114.2745,114.3394,3651.0
2017-01-10 14:50:00,123.27,123.27,123.1,123.22,3498.0,114.3024,114.3024,114.1447,114.256,3498.0
2017-01-10 15:00:00,123.22,123.56,123.22,123.56,7336.0,114.256,114.5713,114.256,114.5713,7336.0
2017-01-10 15:10:00,123.57,123.62,123.52,123.6,14781.0,114.5805,114.6269,114.5342,114.6083,14781.0
2017-01-10 15:20:00,123.55,123.56,123.46,123.54,2800.0,114.562,114.5713,114.4785,114.5527,2800.0
2017-01-10 15:30:00,123.55,123.71,123.55,123.62,9652.0,114.562,114.7103,114.562,114.6269,9652.0
2017-01-10 15:40:00,123.6,123.69,123.52,123.63,12124.0,114.6083,114.6918,114.5342,114.6362,12124.0
2017-01-10 15:50:00,123.64,123.69,123.5,123.61,45913.0,114.6454,114.6918,114.5156,114.6176,45913.0
2017-01-11 09:30:00,123.75,123.75,123.0,123.07,9089.0,114.7474,114.7474,114.052,114.1169,9089.0
2017-01-11 09:40:00,123.21,123.75,123.14,123.71,11301.0,114.2467,114.7474,114.1818,114.7103,11301.0
2017-01-11 09:50:00,123.61,123.75,123.46,123.49,4324.0,114.6176,114.7474,114.4785,114.5063,4324.0
2017-01-11 10:00:00,123.62,123.68,123.3,123.67,14146.0,114.6269,114.6825,114.3302,114.6733,14146.0
2017-01-11 10:10:00,123.65,123.7,123.34,123.6,6756.0,114.6547,114.7011,114.3673,114.6083,6756.0
2017-01-11 10:20:00,123.5,123.73,123.46,123.47,14400.0,114.5156,114.7289,114.4785,114.4878,14400.0
2017-01-11 10:30:00,123.47,123.61,123.43,123.51,16074.0,114.4878,114.6176,114.4507,114.5249,16074.0
2017-01-11 10:40:00,123.5,123.58,123.33,123.35,7070.0,114.5156,114.5898,114.358,114.3765,7070.0
2017-01-11 10:50:00,123.35,123.35,123.12,123.32,12475.0,114.3765,114.3765,114.1633,114.3487,12475.0
2017-01-11 11:00:00,123.33,123.33,123.04,123.05,15355.0,114.358,114.358,114.0891,114.0984,15355.0
2017-01-11 11:10:00,123.09,123.67,123.06,123.67,21687.0,114.1354,114.6733,114.1076,114.6733,21687.0
2017-01-11 11:20:00,123.58,123.74,123.26,123.26,5558.0,114.5898,114.7382,114.2931,114.2931,5558.0
2017-01-11 11:30:00,123.26,123.26,122.92,122.97,6676.0,114.2931,114.2931,113.9778,114.0242,6676.0
2017-01-11 11:40:00,122.92,123.5,122.91,123.5,17891.0,113.9778,114.5156,113.9685,114.5156,17891.0
2017-01-11 11:50:00,123.54,123.7,123.38,123.55,13077.0,114.5527,114.7011,114.4043,114.562,13077.0
2017-01-11 12:00:00,123.49,123.59,123.34,123.57,10169.0,114.5063,114.5991,114.3673,114.5805,10169.0
2017-01-11 12:10:00,123.48,123.48,123.09,123.23,6962.0,114.4971,114.4971,114.1354,114.2653,6962.0
2017-01-11 12:20:00,123.18,123.27,123.05,123.26,9877.0,114.2189,114.3024,114.0984,114.2931,9877.0
2017-01-11 12:30:00,123.25,123.28,123.05,123.21,3550.0,114.2838,114.3116,114.0984,114.2467,3550.0
2017-01-11 12:40:00,123.19,123.23,122.87,122.93,3114.0,114.2282,114.2653,113.9315,113.9871,3114.0
2017-01-11 12:50:00,122.93,123.08,122.91,123.08,3603.0,113.9871,114.1262,113.9685,114.1262,3603.0
2017-01-11 13:00:00,123.08,123.18,123.02,123.11,3410.0,114.1262,114.2189,114.0705,114.154,3410.0
2017-01-11 13:10:00,123.08,123.08,122.73,122.8,5602.0,114.1262,114.1262,113.8016,113.8665,5602.0
2017-01-11 13:20:00,122.76,123.0,122.63,122.65,9471.0,113.8295,114.052,113.7089,113.7275,9471.0
2017-01-11 13:30:00,122.58,122.96,122.5,122.96,4600.0,113.6625,114.0149,113.5884,114.0149,4600.0
2017-01-11 13:40:00,122.95,123.13,122.88,123.11,7501.0,114.0056,114.1725,113.9407,114.154,7501.0
2017-01-11 13:50:00,123.07,123.19,123.04,123.17,6187.0,114.1169,114.2282,114.0891,114.2096,6187.0
2017-01-11 14:00:00,123.2,123.33,123.13,123.13,3972.0,114.2374,114.358,114.1725,114.1725,3972.0
2017-01-11 14:10:00,123.14,123.24,123.06,123.17,3582.0,114.1818,114.2745,114.1076,114.2096,3582.0
2017-01-11 14:20:00,123.16,123.22,123.14,123.16,700.0,114.2004,114.256,114.1818,114.2004,700.0
2017-01-11 14:30:00,123.18,123.24,123.12,123.22,4261.0,114.2189,114.2745,114.1633,114.256,4261.0
2017-01-11 14:40:00,123.23,123.25,123.17,123.21,2501.0,114.2653,114.2838,114.2096,114.2467,2501.0
2017-01-11 14:50:00,123.2,123.2,123.02,123.08,6495.0,114.2374,114.2374,114.0705,114.1262,6495.0
2017-01-11 15:00:00,123.04,123.26,123.04,123.12,3225.0,114.0891,114.2931,114.0891,114.1633,3225.0
2017-01-11 15:10:00,123.12,123.31,123.08,123.27,8159.0,114.1633,114.3394,114.1262,114.3024,8159.0
2017-01-11 15:20:00,123.26,123.26,123.12,123.16,5919.0,114.2931,114.2931,114.1633,114.2004,5919.0
2017-01-11 15:30:00,123.14,123.23,123.1,123.17,8699.0,114.1818,114.2653,114.1447,114.2096,8699.0
2017-01-11 15:40:00,123.13,123.52,123.13,123.5,13623.0,114.1725,114.5342,114.1725,114.5156,13623.0
2017-01-11 15:50:00,123.49,123.53,123.39,123.48,35883.0,114.5063,114.5434,114.4136,114.4971,35883.0
2017-01-12 09:30:00,123.38,123.48,122.01,122.01,39663.0,114.4043,114.4971,113.134,113.134,39663.0
2017-01-12 09:40:00,122.05,122.57,122.0,122.34,11339.0,113.1711,113.6533,113.1247,113.44,11339.0
2017-01-12 09:50:00,122.52,122.54,121.95,122.5,23480.0,113.6069,113.6255,113.0784,113.5884,23480.0
2017-01-12 10:00:00,122.51,122.54,121.88,121.99,6066.0,113.5976,113.6255,113.0135,113.1155,6066.0
2017-01-12 10:10:00,122.01,122.01,121.71,121.87,19971.0,113.134,113.134,112.8558,113.0042,19971.0
2017-01-12 10:20:00,121.94,122.04,121.82,121.98,17094.0,113.0691,113.1618,112.9578,113.1062,17094.0
2017-01-12 10:30:00,121.96,121.98,121.5,121.51,22541.0,113.0877,113.1062,112.6611,112.6704,22541.0
2017-01-12 10:40:00,121.55,121.73,121.45,121.45,19165.0,112.7075,112.8744,112.6148,112.6148,19165.0
2017-01-12 10:50:00,121.46,121.88,121.25,121.56,28524.0,112.624,113.0135,112.4293,112.7168,28524.0
2017-01-12 11:00:00,121.53,121.59,121.11,121.2,19623.0,112.6889,112.7446,112.2995,112.3829,19623.0
2017-01-12 11:10:00,121.2,121.2,120.85,120.88,24566.0,112.3829,112.3829,112.0584,112.0862,24566.0
2017-01-12 11:20:00,120.97,121.07,120.85,120.85,11305.0,112.1697,112.2624,112.0584,112.0584,11305.0
2017-01-12 11:30:00,120.91,121.1,120.79,121.05,36115.0,112.114,112.2902,112.0028,112.2439,36115.0
2017-01-12 11:40:00,121.06,121.34,121.05,121.26,14400.0,112.2531,112.5128,112.2439,112.4386,14400.0
2017-01-12 11:50:00,121.31,121.45,121.24,121.4,11143.0,112.4849,112.6148,112.42,112.5684,11143.0
2017-01-12 12:00:00,121.44,121.88,121.41,121.88,4824.0,112.6055,113.0135,112.5777,113.0135,4824.0
2017-01-12 12:10:00,121.85,121.9,121.61,121.75,10457.0,112.9857,113.032,112.7631,112.8929,10457.0
2017-01-12 12:20:00,121.79,121.79,121.58,121.71,8510.0,112.93,112.93,112.7353,112.8558,8510.0
2017-01-12 12:30:00,121.63,121.84,121.63,121.79,13282.0,112.7817,112.9764,112.7817,112.93,13282.0
2017-01-12 12:40:00,121.84,122.04,121.84,121.99,12846.0,112.9764,113.1618,112.9764,113.1155,12846.0
2017-01-12 12:50:00,122.0,122.1,121.96,122.07,8886.0,113.1247,113.2175,113.0877,113.1896,8886.0
2017-01-12 13:00:00,122.04,122.32,122.03,122.26,9620.0,113.1618,113.4215,113.1526,113.3658,9620.0
2017-01-12 13:10:00,122.29,122.48,122.29,122.45,2700.0,113.3936,113.5698,113.3936,113.542,2700.0
2017-01-12 13:20:00,122.47,122.48,122.26,122.33,7895.0,113.5606,113.5698,113.3658,113.4307,7895.0
2017-01-12 13:30:00,122.33,122.57,122.33,122.56,6631.0,113.4307,113.6533,113.4307,113.644,6631.0
2017-01-12 13:40:00,122.57,122.78,122.57,122.75,5340.0,113.6533,113.848,113.6533,113.8202,5340.0
2017-01-12 13:50:00,122.8,122.8,122.64,122.74,5528.0,113.8665,113.8665,113.7182,113.8109,5528.0
2017-01-12 14:00:00,122.73,122.77,122.25,122.36,11507.0,113.8016,113.8387,113.3566,113.4586,11507.0
2017-01-12 14:10:00,122.37,122.37,122.08,122.13,13100.0,113.4678,113.4678,113.1989,113.2453,13100.0
2017-01-12 14:20:00,122.16,122.2,121.98,122.01,10200.0,113.2731,113.3102,113.1062,113.134,10200.0
2017-01-12 14:30:00,122.08,122.44,122.04,122.31,13580.0,113.1989,113.5327,113.1618,113.4122,13580.0
2017-01-12 14:40:00,122.39,122.44,122.2,122.35,10622.0,113.4864,113.5327,113.3102,113.4493,10622.0
2017-01-12 14:50:00,122.35,122.61,122.31,122.61,5949.0,113.4493,113.6904,113.4122,113.6904,5949.0
2017-01-12 15:00:00,122.63,122.8,122.63,122.77,7043.0,113.7089,113.8665,113.7089,113.8387,7043.0
2017-01-12 15:10:00,122.77,122.79,122.6,122.61,9731.0,113.8387,113.8573,113.6811,113.6904,9731.0
2017-01-12 15:20:00,122.6,122.69,122.58,122.58,8448.0,113.6811,113.7645,113.6625,113.6625,8448.0
2017-01-12 15:30:00,122.62,122.7,122.59,122.65,29627.0,113.6996,113.7738,113.6718,113.7275,29627.0
2017-01-12 15:40:00,122.66,122.7,122.57,122.63,61926.0,113.7367,113.7738,113.6533,113.7089,61926.0
2017-01-12 15:50:00,122.65,122.67,122.53,122.55,93204.0,113.7275,113.746,113.6162,113.6347,93204.0
2017-01-13 09:30:00,122.72,123.56,122.69,123.31,28963.0,113.7924,114.5713,113.7645,114.3394,28963.0
2017-01-13 09:40:00,123.49,124.49,123.41,124.14,26887.0,114.5063,115.4336,114.4322,115.1091,26887.0
2017-01-13 09:50:00,124.15,124.24,123.7,124.09,20466.0,115.1183,115.2018,114.7011,115.0627,20466.0
2017-01-13 10:00:00,124.12,124.35,123.93,123.96,18305.0,115.0905,115.3038,114.9143,114.9422,18305.0
2017-01-13 10:10:00,124.06,124.17,123.76,123.86,15225.0,115.0349,115.1369,114.7567,114.8494,15225.0
2017-01-13 10:20:00,123.85,123.96,123.41,123.53,15095.0,114.8402,114.9422,114.4322,114.5434,15095.0
2017-01-13 10:30:00,123.5,123.62,123.39,123.62,16607.0,114.5156,114.6269,114.4136,114.6269,16607.0
2017-01-13 10:40:00,123.6,123.65,123.27,123.42,18857.0,114.6083,114.6547,114.3024,114.4414,18857.0
2017-01-13 10:50:00,123.37,123.61,123.27,123.61,11528.0,114.3951,114.6176,114.3024,114.6176,11528.0
2017-01-13 11:00:00,123.65,123.85,123.23,123.23,19796.0,114.6547,114.8402,114.2653,114.2653,19796.0
2017-01-13 11:10:00,123.29,123.54,123.29,123.49,11953.0,114.3209,114.5527,114.3209,114.5063,11953.0
2017-01-13 11:20:00,123.51,123.68,123.29,123.68,20360.0,114.5249,114.6825,114.3209,114.6825,20360.0
2017-01-13 11:30:00,123.68,123.9,123.59,123.85,21962.0,114.6825,114.8865,114.5991,114.8402,21962.0
2017-01-13 11:40:00,123.82,123.94,123.82,123.86,8496.0,114.8123,114.9236,114.8123,114.8494,8496.0
2017-01-13 11:50:00,123.84,123.99,123.81,123.91,21998.0,114.8309,114.97,114.8031,114.8958,21998.0
2017-01-13 12:00:00,123.96,124.02,123.83,123.83,9670.0,114.9422,114.9978,114.8216,114.8216,9670.0
2017-01-13 12:10:00,123.85,123.95,123.76,123.89,62998.0,114.8402,114.9329,114.7567,114.8772,62998.0
2017-01-13 12:20:00,123.93,123.98,123.89,123.92,8480.0,114.9143,114.9607,114.8772,114.9051,8480.0
2017-01-13 12:30:00,123.97,124.17,123.95,124.1,9592.0,114.9514,115.1369,114.9329,115.072,9592.0
2017-01-13 12:40:00,124.07,124.1,124.02,124.05,5529.0,115.0442,115.072,114.9978,115.0256,5529.0
2017-01-13 12:50:00,124.07,124.14,124.01,124.03,18195.0,115.0442,115.1091,114.9885,115.0071,18195.0
2017-01-13 13:00:00,124.05,124.07,123.92,123.95,7893.0,115.0256,115.0442,114.9051,114.9329,7893.0
2017-01-13 13:10:00,123.97,124.1,123.97,124.1,8063.0,114.9514,115.072,114.9514,115.072,8063.0
2017-01-13 13:20:00,124.09,124.15,123.95,124.02,10080.0,115.0627,115.1183,114.9329,114.9978,10080.0
2017-01-13 13:30:00,124.05,124.1,123.94,123.94,41245.0,115.0256,115.072,114.9236,114.9236,41245.0
2017-01-13 13:40:00,123.9,124.06,123.87,124.06,4361.0,114.8865,115.0349,114.8587,115.0349,4361.0
2017-01-13 13:50:00,124.06,124.06,123.86,123.86,8023.0,115.0349,115.0349,114.8494,114.8494,8023.0
2017-01-13 14:00:00,123.83,123.95,123.78,123.88,7314.0,114.8216,114.9329,114.7753,114.868,7314.0
2017-01-13 14:10:00,123.89,123.95,123.79,123.9,7245.0,114.8772,114.9329,114.7845,114.8865,7245.0
2017-01-13 14:20:00,123.85,123.9,123.81,123.83,10514.0,114.8402,114.8865,114.8031,114.8216,10514.0
2017-01-13 14:30:00,123.81,123.92,123.8,123.92,5781.0,114.8031,114.9051,114.7938,114.9051,5781.0
2017-01-13 14:40:00,123.91,124.03,123.89,124.01,7241.0,114.8958,115.0071,114.8772,114.9885,7241.0
2017-01-13 14:50:00,124.01,124.13,123.92,124.05,11034.0,114.9885,115.0998,114.9051,115.0256,11034.0
2017-01-13 15:00:00,124.04,124.1,123.98,124.06,13895.0,115.0163,115.072,114.9607,115.0349,13895.0
2017-01-13 15:10:00,124.05,124.23,123.91,124.23,14209.0,115.0256,115.1925,114.8958,115.1925,14209.0
2017-01-13 15:20:00,124.24,124.47,124.24,124.41,19824.0,115.2018,115.4151,115.2018,115.3594,19824.0
2017-01-13 15:30:00,124.4,124.42,124.3,124.37,20095.0,115.3501,115.3687,115.2574,115.3223,20095.0
2017-01-13 15:40:00,124.36,124.46,124.3,124.43,44537.0,115.3131,115.4058,115.2574,115.378,44537.0
2017-01-13 15:50:00,124.44,124.5,124.28,124.36,97768.0,115.3872,115.4429,115.2389,115.3131,97768.0
2017-01-17 09:30:00,124.37,124.37,123.19,123.45,14454.0,115.3223,115.3223,114.2282,114.4693,14454.0
2017-01-17 09:40:00,123.45,123.51,122.98,123.01,8679.0,114.4693,114.5249,114.0334,114.0613,8679.0
2017-01-17 09:50:00,123.0,123.08,121.53,121.72,44645.0,114.052,114.1262,112.6889,112.8651,44645.0
2017-01-17 10:00:00,121.9,122.53,121.75,122.53,18440.0,113.032,113.6162,112.8929,113.6162,18440.0
2017-01-17 10:10:00,122.42,123.15,122.08,123.15,31961.0,113.5142,114.1911,113.1989,114.1911,31961.0
2017-01-17 10:20:00,123.12,123.36,122.87,122.87,16337.0,114.1633,114.3858,113.9315,113.9315,16337.0
2017-01-17 10:30:00,122.89,123.03,122.81,122.84,7702.0,113.95,114.0798,113.8758,113.9036,7702.0
2017-01-17 10:40:00,122.81,122.81,122.51,122.51,13309.0,113.8758,113.8758,113.5976,113.5976,13309.0
2017-01-17 10:50:00,122.48,122.66,122.36,122.64,6387.0,113.5698,113.7367,113.4586,113.7182,6387.0
2017-01-17 11:00:00,122.6,123.0,122.6,123.0,7686.0,113.6811,114.052,113.6811,114.052,7686.0
2017-01-17 11:10:00,123.0,123.19,123.0,123.17,8355.0,114.052,114.2282,114.052,114.2096,8355.0
2017-01-17 11:20:00,123.19,123.28,123.08,123.28,5890.0,114.2282,114.3116,114.1262,114.3116,5890.0
2017-01-17 11:30:00,123.29,123.53,123.27,123.5,8792.0,114.3209,114.5434,114.3024,114.5156,8792.0
2017-01-17 11:40:00,123.55,123.7,123.49,123.49,8995.0,114.562,114.7011,114.5063,114.5063,8995.0
2017-01-17 11:50:00,123.49,123.6,123.43,123.55,3800.0,114.5063,114.6083,114.4507,114.562,3800.0
2017-01-17 12:00:00,123.54,123.73,123.54,123.65,16045.0,114.5527,114.7289,114.5527,114.6547,16045.0
2017-01-17 12:10:00,123.65,123.71,123.43,123.61,7642.0,114.6547,114.7103,114.4507,114.6176,7642.0
2017-01-17 12:20:00,123.62,123.77,123.61,123.76,9298.0,114.6269,114.766,114.6176,114.7567,9298.0
2017-01-17 12:30:00,123.78,123.95,123.75,123.84,7000.0,114.7753,114.9329,114.7474,114.8309,7000.0
2017-01-17 12:40:00,123.84,124.06,123.84,124.03,5900.0,114.8309,115.0349,114.8309,115.0071,5900.0
2017-01-17 12:50:00,124.04,124.06,123.89,123.94,21834.0,115.0163,115.0349,114.8772,114.9236,21834.0
2017-01-17 13:00:00,123.94,124.16,123.94,124.16,14285.0,114.9236,115.1276,114.9236,115.1276,14285.0
2017-01-17 13:10:00,124.17,124.26,124.11,124.13,5730.0,115.1369,115.2203,115.0812,115.0998,5730.0
2017-01-17 13:20:00,124.14,124.2,123.82,123.88,14105.0,115.1091,115.1647,114.8123,114.868,14105.0
2017-01-17 13:30:00,123.85,124.14,123.85,124.07,6252.0,114.8402,115.1091,114.8402,115.0442,6252.0
2017-01-17 13:40:00,124.14,124.14,124.04,124.04,5232.0,115.1091,115.1091,115.0163,115.0163,5232.0
2017-01-17 13:50:00,124.0,124.08,123.94,123.94,12044.0,114.9792,115.0534,114.9236,114.9236,12044.0
2017-01-17 14:00:00,123.94,123.97,123.81,123.83,4271.0,114.9236,114.9514,114.8031,114.8216,4271.0
2017-01-17 14:10:00,123.82,123.82,123.51,123.52,4006.0,114.8123,114.8123,114.5249,114.5342,4006.0
2017-01-17 14:20:00,123.51,123.51,123.43,123.45,4683.0,114.5249,114.5249,114.4507,114.4693,4683.0
2017-01-17 14:30:00,123.48,123.49,123.16,123.17,11833.0,114.4971,114.5063,114.2004,114.2096,11833.0
2017-01-17 14:40:00,123.19,123.26,123.0,123.04,14356.0,114.2282,114.2931,114.052,114.0891,14356.0
2017-01-17 14:50:00,123.04,123.07,122.94,123.02,5020.0,114.0891,114.1169,113.9964,114.0705,5020.0
2017-01-17 15:00:00,123.04,123.21,122.87,123.19,12965.0,114.0891,114.2467,113.9315,114.2282,12965.0
2017-01-17 15:10:00,123.18,123.37,123.16,123.32,26490.0,114.2189,114.3951,114.2004,114.3487,26490.0
2017-01-17 15:20:00,123.32,123.41,123.28,123.28,30437.0,114.3487,114.4322,114.3116,114.3116,30437.0
2017-01-17 15:30:00,123.27,123.43,123.19,123.42,22484.0,114.3024,114.4507,114.2282,114.4414,22484.0
2017-01-17 15:40:00,123.41,123.48,123.34,123.47,21726.0,114.4322,114.4971,114.3673,114.4878,21726.0
2017-01-17 15:50:00,123.46,123.71,123.45,123.65,83234.0,114.4785,114.7103,114.4693,114.6547,83234.0
2017-01-18 09:30:00,123.77,123.84,122.81,123.67,41670.0,114.766,114.8309,113.8758,114.6733,41670.0
2017-01-18 09:40:00,123.77,124.61,123.56,124.61,22468.0,114.766,115.5449,114.5713,115.5449,22468.0
2017-01-18 09:50:00,124.59,124.95,124.44,124.88,20321.0,115.5263,115.8601,115.3872,115.7952,20321.0
2017-01-18 10:00:00,124.82,124.97,124.53,124.87,25827.0,115.7396,115.8787,115.4707,115.786,25827.0
2017-01-18 10:10:00,124.82,125.38,124.82,125.07,53991.0,115.7396,116.2589,115.7396,115.9714,53991.0
2017-01-18 10:20:00,125.16,125.25,124.97,125.2,12628.0,116.0549,116.1383,115.8787,116.0919,12628.0
2017-01-18 10:30:00,125.18,125.27,125.15,125.21,17255.0,116.0734,116.1569,116.0456,116.1012,17255.0
2017-01-18 10:40:00,125.21,125.84,125.21,125.84,24535.0,116.1012,116.6854,116.1012,116.6854,24535.0
2017-01-18 10:50:00,125.75,125.93,125.45,125.64,33990.0,116.6019,116.7688,116.3238,116.4999,33990.0
2017-01-18 11:00:00,125.62,126.19,125.62,126.15,15753.0,116.4814,117.0099,116.4814,116.9728,15753.0
2017-01-18 11:10:00,126.19,126.81,126.18,126.81,27745.0,117.0099,117.5848,117.0007,117.5848,27745.0
2017-01-18 11:20:00,126.72,126.95,126.62,126.82,65645.0,117.5014,117.7146,117.4086,117.5941,65645.0
2017-01-18 11:30:00,126.79,127.18,126.65,126.85,29532.0,117.5663,117.9279,117.4365,117.6219,29532.0
2017-01-18 11:40:00,126.84,126.98,126.74,126.78,32405.0,117.6126,117.7425,117.5199,117.557,32405.0
2017-01-18 11:50:00,126.73,126.8,126.06,126.15,15417.0,117.5106,117.5756,116.8894,116.9728,15417.0
2017-01-18 12:00:00,126.05,126.22,125.92,125.92,5079.0,116.8801,117.0377,116.7596,116.7596,5079.0
2017-01-18 12:10:00,125.92,126.12,125.76,125.77,17557.0,116.7596,116.945,116.6112,116.6205,17557.0
2017-01-18 12:20:00,125.8,125.86,125.6,125.71,7235.0,116.6483,116.7039,116.4628,116.5648,7235.0
2017-01-18 12:30:00,125.64,125.67,125.55,125.6,5871.0,116.4999,116.5278,116.4165,116.4628,5871.0
2017-01-18 12:40:00,125.59,125.63,125.52,125.58,7589.0,116.4536,116.4907,116.3887,116.4443,7589.0
2017-01-18 12:50:00,125.59,125.65,125.56,125.65,37427.0,116.4536,116.5092,116.4258,116.5092,37427.0
2017-01-18 13:00:00,125.62,125.82,125.56,125.81,15871.0,116.4814,116.6668,116.4258,116.6576,15871.0
2017-01-18 13:10:00,125.76,125.93,125.75,125.93,4988.0,116.6112,116.7688,116.6019,116.7688,4988.0
2017-01-18 13:20:00,125.84,125.85,125.28,125.28,31078.0,116.6854,116.6947,116.1661,116.1661,31078.0
2017-01-18 13:30:00,125.28,125.9,125.28,125.87,11551.0,116.1661,116.741,116.1661,116.7132,11551.0
2017-01-18 13:40:00,125.87,126.21,125.87,126.21,8178.0,116.7132,117.0285,116.7132,117.0285,8178.0
2017-01-18 13:50:00,126.15,126.49,126.14,126.47,32879.0,116.9728,117.2881,116.9636,117.2696,32879.0
2017-01-18 14:00:00,126.49,126.95,126.48,126.95,41237.0,117.2881,117.7146,117.2788,117.7146,41237.0
2017-01-18 14:10:00,126.95,127.19,126.9,127.18,75704.0,117.7146,117.9372,117.6683,117.9279,75704.0
2017-01-18 14:20:00,127.13,127.38,127.08,127.36,37323.0,117.8815,118.1134,117.8352,118.0948,37323.0
2017-01-18 14:30:00,127.39,127.62,127.04,127.2,66030.0,118.1226,118.3359,117.7981,117.9465,66030.0
2017-01-18 14:40:00,127.26,127.43,127.08,127.21,32761.0,118.0021,118.1597,117.8352,117.9557,32761.0
2017-01-18 14:50:00,127.23,127.34,127.17,127.27,26854.0,117.9743,118.0763,117.9186,118.0114,26854.0
2017-01-18 15:00:00,127.27,127.3,126.76,126.78,34334.0,118.0114,118.0392,117.5385,117.557,34334.0
2017-01-18 15:10:00,126.79,127.29,126.77,127.18,44404.0,117.5663,118.0299,117.5477,117.9279,44404.0
2017-01-18 15:20:00,127.18,127.18,126.97,127.02,29400.0,117.9279,117.9279,117.7332,117.7795,29400.0
2017-01-18 15:30:00,127.05,127.19,127.02,127.09,35865.0,117.8074,117.9372,117.7795,117.8445,35865.0
2017-01-18 15:40:00,127.1,127.25,127.05,127.23,56649.0,117.8537,117.9928,117.8074,117.9743,56649.0
2017-01-18 15:50:00,127.23,127.59,127.2,127.31,123904.0,117.9743,118.3081,117.9465,118.0484,123904.0
2017-01-19 09:30:00,127.53,128.39,127.53,127.97,21716.0,118.2524,119.0499,118.2524,118.6604,21716.0
2017-01-19 09:40:00,127.86,128.06,127.54,127.95,14426.0,118.5584,118.7439,118.2617,118.6419,14426.0
2017-01-19 09:50:00,127.94,128.1,127.69,127.79,14478.0,118.6326,118.781,118.4008,118.4935,14478.0
2017-01-19 10:00:00,127.69,127.76,126.5,126.53,58004.0,118.4008,118.4657,117.2974,117.3252,58004.0
2017-01-19 10:10:00,126.49,126.65,126.36,126.53,41138.0,117.2881,117.4365,117.1676,117.3252,41138.0
2017-01-19 10:20:00,126.56,126.75,126.34,126.75,14291.0,117.353,117.5292,117.149,117.5292,14291.0
2017-01-19 10:30:00,126.78,126.82,126.36,126.82,20818.0,117.557,117.5941,117.1676,117.5941,20818.0
2017-01-19 10:40:00,126.78,126.94,126.65,126.88,26301.0,117.557,117.7054,117.4365,117.6497,26301.0
2017-01-19 10:50:00,126.84,127.11,126.51,126.67,67661.0,117.6126,117.863,117.3066,117.455,67661.0
2017-01-19 11:00:00,126.63,126.71,126.1,126.21,20361.0,117.4179,117.4921,116.9265,117.0285,20361.0
2017-01-19 11:10:00,126.2,126.22,125.82,126.13,19040.0,117.0192,117.0377,116.6668,116.9543,19040.0
2017-01-19 11:20:00,126.2,126.34,125.87,125.97,11400.0,117.0192,117.149,116.7132,116.8059,11400.0
2017-01-19 11:30:00,125.95,126.45,125.95,126.14,10600.0,116.7874,117.251,116.7874,116.9636,10600.0
2017-01-19 11:40:00,126.17,126.6,126.12,126.32,10250.0,116.9914,117.3901,116.945,117.1305,10250.0
2017-01-19 11:50:00,126.28,126.3,126.04,126.06,21842.0,117.0934,117.1119,116.8708,116.8894,21842.0
2017-01-19 12:00:00,126.08,126.6,126.08,126.16,25432.0,116.9079,117.3901,116.9079,116.9821,25432.0
2017-01-19 12:10:00,126.17,126.17,125.67,125.73,27858.0,116.9914,116.9914,116.5278,116.5834,27858.0
2017-01-19 12:20:00,125.75,125.76,125.36,125.55,15721.0,116.6019,116.6112,116.2403,116.4165,15721.0
2017-01-19 12:30:00,125.59,125.79,125.59,125.69,8900.0,116.4536,116.639,116.4536,116.5463,8900.0
2017-01-19 12:40:00,125.73,125.78,125.5,125.6,11237.0,116.5834,116.6298,116.3701,116.4628,11237.0
2017-01-19 12:50:00,125.59,125.75,125.42,125.47,29068.0,116.4536,116.6019,116.2959,116.3423,29068.0
2017-01-19 13:00:00,125.48,125.72,125.45,125.72,10136.0,116.3516,116.5741,116.3238,116.5741,10136.0
2017-01-19 13:10:00,125.77,126.02,125.74,125.87,10759.0,116.6205,116.8523,116.5927,116.7132,10759.0
2017-01-19 13:20:00,125.93,125.99,125.78,125.92,7833.0,116.7688,116.8245,116.6298,116.7596,7833.0
2017-01-19 13:30:00,125.87,126.24,125.84,126.24,14487.0,116.7132,117.0563,116.6854,117.0563,14487.0
2017-01-19 13:40:00,126.18,126.25,126.14,126.18,14634.0,117.0007,117.0656,116.9636,117.0007,14634.0
2017-01-19 13:50:00,126.16,126.21,125.94,125.94,9267.0,116.9821,117.0285,116.7781,116.7781,9267.0
2017-01-19 14:00:00,125.97,126.07,125.71,125.75,13725.0,116.8059,116.8987,116.5648,116.6019,13725.0
2017-01-19 14:10:00,125.79,125.9,125.2,125.2,67131.0,116.639,116.741,116.0919,116.0919,67131.0
2017-01-19 14:20:00,125.23,125.8,125.18,125.66,22286.0,116.1198,116.6483,116.0734,116.5185,22286.0
2017-01-19 14:30:00,125.65,125.69,125.48,125.54,11296.0,116.5092,116.5463,116.3516,116.4072,11296.0
2017-01-19 14:40:00,125.56,125.74,125.55,125.7,20677.0,116.4258,116.5927,116.4165,116.5556,20677.0
2017-01-19 14:50:00,125.64,125.74,125.62,125.7,12156.0,116.4999,116.5927,116.4814,116.5556,12156.0
2017-01-19 15:00:00,125.68,125.76,125.5,125.51,23078.0,116.537,116.6112,116.3701,116.3794,23078.0
2017-01-19 15:10:00,125.52,125.87,125.47,125.83,47911.0,116.3887,116.7132,116.3423,116.6761,47911.0
2017-01-19 15:20:00,125.82,126.01,125.82,126.0,37090.0,116.6668,116.843,116.6668,116.8337,37090.0
2017-01-19 15:30:00,126.0,126.41,125.89,126.33,71012.0,116.8337,117.2139,116.7318,117.1397,71012.0
2017-01-19 15:40:00,126.32,126.33,126.09,126.25,54914.0,117.1305,117.1397,116.9172,117.0656,54914.0
2017-01-19 15:50:00,126.25,126.48,126.22,126.3,137577.0,117.0656,117.2788,117.0377,117.1119,137577.0
2017-01-20 09:30:00,126.83,127.8,126.83,127.57,65712.0,117.6034,118.5028,117.6034,118.2895,65712.0
2017-01-20 09:40:00,127.4,127.72,127.14,127.45,12344.0,118.1319,118.4286,117.8908,118.1783,12344.0
2017-01-20 09:50:00,127.41,128.34,127.14,128.2,23060.0,118.1412,119.0035,117.8908,118.8737,23060.0
2017-01-20 10:00:00,128.3,128.35,127.92,128.05,18910.0,118.9664,119.0128,118.6141,118.7346,18910.0
2017-01-20 10:10:00,128.0,128.18,127.92,128.03,11022.0,118.6883,118.8552,118.6141,118.7161,11022.0
2017-01-20 10:20:00,128.02,128.68,128.01,128.26,45754.0,118.7068,119.3188,118.6975,118.9293,45754.0
2017-01-20 10:30:00,128.28,128.45,128.0,128.11,23476.0,118.9479,119.1055,118.6883,118.7903,23476.0
2017-01-20 10:40:00,128.1,128.21,127.58,127.74,32932.0,118.781,118.883,118.2988,118.4472,32932.0
2017-01-20 10:50:00,127.76,128.31,127.74,128.24,23010.0,118.4657,118.9757,118.4472,118.9108,23010.0
2017-01-20 11:00:00,128.28,128.8,128.25,128.8,16416.0,118.9479,119.4301,118.9201,119.4301,16416.0
2017-01-20 11:10:00,128.81,129.05,128.8,128.91,29708.0,119.4393,119.6619,119.4301,119.5321,29708.0
2017-01-20 11:20:00,128.89,128.92,128.82,128.83,11700.0,119.5135,119.5413,119.4486,119.4579,11700.0
2017-01-20 11:30:00,128.84,129.4,128.83,129.24,19434.0,119.4671,119.9864,119.4579,119.838,19434.0
2017-01-20 11:40:00,129.3,129.5,129.29,129.39,20945.0,119.8937,120.0791,119.8844,119.9771,20945.0
2017-01-20 11:50:00,129.35,129.38,129.18,129.19,11995.0,119.94,119.9679,119.7824,119.7917,11995.0
2017-01-20 12:00:00,129.19,129.42,128.81,129.36,29075.0,119.7917,120.005,119.4393,119.9493,29075.0
2017-01-20 12:10:00,129.41,130.17,129.41,130.17,50228.0,119.9957,120.7004,119.9957,120.7004,50228.0
2017-01-20 12:20:00,130.12,130.17,128.82,128.88,72883.0,120.654,120.7004,119.4486,119.5042,72883.0
2017-01-20 12:30:00,128.91,129.25,128.81,128.99,51276.0,119.5321,119.8473,119.4393,119.6062,51276.0
2017-01-20 12:40:00,128.94,129.45,128.91,129.38,25183.0,119.5599,120.0328,119.5321,119.9679,25183.0
2017-01-20 12:50:00,129.4,129.87,129.38,129.84,37309.0,119.9864,120.4222,119.9679,120.3944,37309.0
2017-01-20 13:00:00,129.77,129.92,129.72,129.8,27078.0,120.3295,120.4686,120.2831,120.3573,27078.0
2017-01-20 13:10:00,129.9,130.32,129.89,130.24,20394.0,120.45,120.8395,120.4408,120.7653,20394.0
2017-01-20 13:20:00,130.26,130.26,129.84,129.84,11764.0,120.7838,120.7838,120.3944,120.3944,11764.0
2017-01-20 13:30:00,129.8,129.8,129.34,129.34,11443.0,120.3573,120.3573,119.9308,119.9308,11443.0
2017-01-20 13:40:00,129.27,129.43,129.09,129.09,9197.0,119.8659,120.0142,119.699,119.699,9197.0
2017-01-20 13:50:00,129.15,129.31,129.03,129.18,8326.0,119.7546,119.903,119.6433,119.7824,8326.0
2017-01-20 14:00:00,129.14,129.14,128.96,129.07,7713.0,119.7453,119.7453,119.5784,119.6804,7713.0
2017-01-20 14:10:00,129.07,129.33,129.05,129.33,9148.0,119.6804,119.9215,119.6619,119.9215,9148.0
2017-01-20 14:20:00,129.27,129.3,129.13,129.2,21947.0,119.8659,119.8937,119.736,119.801,21947.0
2017-01-20 14:30:00,129.22,129.44,129.22,129.3,26184.0,119.8195,120.0235,119.8195,119.8937,26184.0
2017-01-20 14:40:00,129.25,129.64,129.22,129.52,13207.0,119.8473,120.2089,119.8195,120.0977,13207.0
2017-01-20 14:50:00,129.5,129.61,129.46,129.61,9903.0,120.0791,120.1811,120.042,120.1811,9903.0
2017-01-20 15:00:00,129.56,129.78,129.33,129.78,15094.0,120.1348,120.3388,119.9215,120.3388,15094.0
2017-01-20 15:10:00,129.74,129.81,129.49,129.56,10210.0,120.3017,120.3666,120.0699,120.1348,10210.0
2017-01-20 15:20:00,129.54,129.56,129.41,129.49,19746.0,120.1162,120.1348,119.9957,120.0699,19746.0
2017-01-20 15:30:00,129.51,129.51,129.29,129.43,31689.0,120.0884,120.0884,119.8844,120.0142,31689.0
2017-01-20 15:40:00,129.45,129.73,129.41,129.71,31353.0,120.0328,120.2924,119.9957,120.2739,31353.0
2017-01-20 15:50:00,129.71,129.94,129.67,129.87,74137.0,120.2739,120.4871,120.2368,120.4222,74137.0
2017-01-23 09:30:00,130.06,130.52,129.59,130.11,33992.0,120.5984,121.0249,120.1626,120.6448,33992.0
2017-01-23 09:40:00,130.01,130.15,129.56,129.89,13983.0,120.552,120.6818,120.1348,120.4408,13983.0
2017-01-23 09:50:00,129.89,129.89,129.0,129.31,18791.0,120.4408,120.4408,119.6155,119.903,18791.0
2017-01-23 10:00:00,129.15,129.24,128.98,129.15,11343.0,119.7546,119.838,119.597,119.7546,11343.0
2017-01-23 10:10:00,129.16,129.49,129.16,129.38,21634.0,119.7639,120.0699,119.7639,119.9679,21634.0
2017-01-23 10:20:00,129.3,129.5,129.3,129.46,12885.0,119.8937,120.0791,119.8937,120.042,12885.0
2017-01-23 10:30:00,129.42,129.42,128.65,128.91,23383.0,120.005,120.005,119.291,119.5321,23383.0
2017-01-23 10:40:00,128.88,129.54,128.88,129.54,25993.0,119.5042,120.1162,119.5042,120.1162,25993.0
2017-01-23 10:50:00,129.54,129.76,129.38,129.6,19420.0,120.1162,120.3202,119.9679,120.1719,19420.0
2017-01-23 11:00:00,129.6,129.62,129.14,129.18,17703.0,120.1719,120.1904,119.7453,119.7824,17703.0
2017-01-23 11:10:00,129.18,129.23,128.75,128.78,12797.0,119.7824,119.8288,119.3837,119.4115,12797.0
2017-01-23 11:20:00,128.84,128.91,128.57,128.91,17325.0,119.4671,119.5321,119.2168,119.5321,17325.0
2017-01-23 11:30:00,128.92,129.14,128.82,129.02,15150.0,119.5413,119.7453,119.4486,119.6341,15150.0
2017-01-23 11:40:00,128.98,129.04,128.59,128.68,9100.0,119.597,119.6526,119.2353,119.3188,9100.0
2017-01-23 11:50:00,128.66,128.76,128.52,128.69,9140.0,119.3002,119.393,119.1704,119.3281,9140.0
2017-01-23 12:00:00,128.72,128.82,128.46,128.52,12339.0,119.3559,119.4486,119.1148,119.1704,12339.0
2017-01-23 12:10:00,128.52,128.96,128.52,128.96,15050.0,119.1704,119.5784,119.1704,119.5784,15050.0
2017-01-23 12:20:00,128.91,129.28,128.85,128.85,13964.0,119.5321,119.8751,119.4764,119.4764,13964.0
2017-01-23 12:30:00,128.86,129.12,128.86,128.98,18673.0,119.4857,119.7268,119.4857,119.597,18673.0
2017-01-23 12:40:00,128.99,128.99,128.62,128.67,13786.0,119.6062,119.6062,119.2631,119.3095,13786.0
2017-01-23 12:50:00,128.66,128.66,128.42,128.43,10136.0,119.3002,119.3002,119.0777,119.087,10136.0
2017-01-23 13:00:00,128.44,128.54,128.26,128.26,15995.0,119.0962,119.189,118.9293,118.9293,15995.0
2017-01-23 13:10:00,128.25,128.34,128.12,128.25,33239.0,118.9201,119.0035,118.7995,118.9201,33239.0
2017-01-23 13:20:00,128.33,128.95,128.28,128.87,14589.0,118.9942,119.5691,118.9479,119.495,14589.0
2017-01-23 13:30:00,128.94,129.11,128.66,129.1,12890.0,119.5599,119.7175,119.3002,119.7082,12890.0
2017-01-23 13:40:00,129.02,129.08,128.56,128.65,10714.0,119.6341,119.6897,119.2075,119.291,10714.0
2017-01-23 13:50:00,128.56,128.75,128.41,128.5,21481.0,119.2075,119.3837,119.0684,119.1519,21481.0
2017-01-23 14:00:00,128.52,128.76,128.46,128.54,9744.0,119.1704,119.393,119.1148,119.189,9744.0
2017-01-23 14:10:00,128.53,128.53,128.29,128.5,36054.0,119.1797,119.1797,118.9572,119.1519,36054.0
2017-01-23 14:20:00,128.52,128.67,128.49,128.56,11720.0,119.1704,119.3095,119.1426,119.2075,11720.0
2017-01-23 14:30:00,128.57,128.66,128.54,128.64,11633.0,119.2168,119.3002,119.189,119.2817,11633.0
2017-01-23 14:40:00,128.65,128.9,128.55,128.9,16715.0,119.291,119.5228,119.1982,119.5228,16715.0
2017-01-23 14:50:00,128.78,129.28,128.78,129.28,13349.0,119.4115,119.8751,119.4115,119.8751,13349.0
2017-01-23 15:00:00,129.23,129.31,129.1,129.16,21709.0,119.8288,119.903,119.7082,119.7639,21709.0
2017-01-23 15:10:00,129.16,129.17,129.02,129.09,13520.0,119.7639,119.7731,119.6341,119.699,13520.0
2017-01-23 15:20:00,129.1,129.39,129.05,129.29,21276.0,119.7082,119.9771,119.6619,119.8844,21276.0
2017-01-23 15:30:00,129.29,129.59,129.28,129.59,17675.0,119.8844,120.1626,119.8751,120.1626,17675.0
2017-01-23 15:40:00,129.58,129.73,129.48,129.48,36629.0,120.1533,120.2924,120.0606,120.0606,36629.0
2017-01-23 15:50:00,129.46,129.64,129.43,129.52,49007.0,120.042,120.2089,120.0142,120.0977,49007.0
2017-01-24 09:30:00,130.35,133.35,129.71,131.5,92273.0,120.8673,123.6491,120.2739,121.9336,92273.0
2017-01-24 09:40:00,131.58,132.37,131.51,132.34,38782.0,122.0078,122.7403,121.9429,122.7125,38782.0
2017-01-24 09:50:00,132.4,132.42,131.51,131.86,52792.0,122.7682,122.7867,121.9429,122.2674,52792.0
2017-01-24 10:00:00,131.89,132.5,131.49,132.37,32512.0,122.2953,122.8609,121.9244,122.7403,32512.0
2017-01-24 10:10:00,132.33,132.9,132.0,132.0,18874.0,122.7033,123.2318,122.3973,122.3973,18874.0
2017-01-24 10:20:00,132.08,132.29,131.93,132.29,16650.0,122.4714,122.6662,122.3324,122.6662,16650.0
2017-01-24 10:30:00,132.24,132.51,132.04,132.05,12921.0,122.6198,122.8702,122.4344,122.4436,12921.0
2017-01-24 10:40:00,131.93,132.51,131.93,132.31,15656.0,122.3324,122.8702,122.3324,122.6847,15656.0
2017-01-24 10:50:00,132.38,132.38,132.19,132.3,15396.0,122.7496,122.7496,122.5734,122.6754,15396.0
2017-01-24 11:00:00,132.3,132.52,132.19,132.22,12389.0,122.6754,122.8794,122.5734,122.6013,12389.0
2017-01-24 11:10:00,132.22,132.26,131.6,131.66,26192.0,122.6013,122.6383,122.0264,122.082,26192.0
2017-01-24 11:20:00,131.68,131.78,131.31,131.31,14955.0,122.1005,122.1933,121.7575,121.7575,14955.0
2017-01-24 11:30:00,131.43,132.01,131.35,132.0,20899.0,121.8687,122.4065,121.7945,122.3973,20899.0
2017-01-24 11:40:00,132.06,132.26,131.65,132.21,42154.0,122.4529,122.6383,122.0727,122.592,42154.0
2017-01-24 11:50:00,132.1,132.79,132.1,132.66,12493.0,122.49,123.1298,122.49,123.0092,12493.0
2017-01-24 12:00:00,132.71,132.77,132.43,132.53,30714.0,123.0556,123.1112,122.796,122.8887,30714.0
2017-01-24 12:10:00,132.52,132.72,132.39,132.46,15989.0,122.8794,123.0649,122.7589,122.8238,15989.0
2017-01-24 12:20:00,132.54,132.56,132.3,132.38,11360.0,122.898,122.9165,122.6754,122.7496,11360.0
2017-01-24 12:30:00,132.3,132.38,132.1,132.27,12440.0,122.6754,122.7496,122.49,122.6476,12440.0
2017-01-24 12:40:00,132.26,132.26,131.95,132.06,10324.0,122.6383,122.6383,122.3509,122.4529,10324.0
2017-01-24 12:50:00,132.03,132.37,132.03,132.37,3542.0,122.4251,122.7403,122.4251,122.7403,3542.0
2017-01-24 13:00:00,132.4,132.56,132.36,132.39,9988.0,122.7682,122.9165,122.7311,122.7589,9988.0
2017-01-24 13:10:00,132.41,132.88,132.26,132.82,27618.0,122.7774,123.2132,122.6383,123.1576,27618.0
2017-01-24 13:20:00,132.82,132.95,132.71,132.87,19984.0,123.1576,123.2782,123.0556,123.204,19984.0
2017-01-24 13:30:00,132.86,133.0,132.71,132.99,24324.0,123.1947,123.3245,123.0556,123.3152,24324.0
2017-01-24 13:40:00,132.95,133.05,132.79,132.98,13009.0,123.2782,123.3709,123.1298,123.306,13009.0
2017-01-24 13:50:00,132.89,132.99,132.51,132.55,12846.0,123.2225,123.3152,122.8702,122.9073,12846.0
2017-01-24 14:00:00,132.52,132.66,132.31,132.42,16396.0,122.8794,123.0092,122.6847,122.7867,16396.0
2017-01-24 14:10:00,132.42,132.8,132.36,132.8,30495.0,122.7867,123.1391,122.7311,123.1391,30495.0
2017-01-24 14:20:00,132.7,133.02,132.7,132.7,19799.0,123.0463,123.3431,123.0463,123.0463,19799.0
2017-01-24 14:30:00,132.69,132.69,132.24,132.24,18944.0,123.0371,123.0371,122.6198,122.6198,18944.0
2017-01-24 14:40:00,132.24,132.65,132.23,132.56,13443.0,122.6198,123.0,122.6105,122.9165,13443.0
2017-01-24 14:50:00,132.55,132.79,132.54,132.54,8964.0,122.9073,123.1298,122.898,122.898,8964.0
2017-01-24 15:00:00,132.59,132.75,132.53,132.73,30216.0,122.9443,123.0927,122.8887,123.0742,30216.0
2017-01-24 15:10:00,132.78,132.95,132.74,132.91,14531.0,123.1205,123.2782,123.0834,123.2411,14531.0
2017-01-24 15:20:00,132.88,132.95,132.76,132.84,17539.0,123.2132,123.2782,123.102,123.1762,17539.0
2017-01-24 15:30:00,132.88,132.97,132.45,132.53,25702.0,123.2132,123.2967,122.8145,122.8887,25702.0
2017-01-24 15:40:00,132.49,132.82,132.49,132.57,29432.0,122.8516,123.1576,122.8516,122.9258,29432.0
2017-01-24 15:50:00,132.59,132.6,132.28,132.35,69533.0,122.9443,122.9536,122.6569,122.7218,69533.0
2017-01-25 09:30:00,134.28,135.84,134.13,134.13,145320.0,124.5114,125.9579,124.3723,124.3723,145320.0
2017-01-25 09:40:00,134.45,135.0,134.23,135.0,95235.0,124.669,125.179,124.465,125.179,95235.0
2017-01-25 09:50:00,135.08,135.5,134.78,135.32,90799.0,125.2532,125.6426,124.975,125.4757,90799.0
2017-01-25 10:00:00,135.27,136.24,135.13,136.15,35079.0,125.4294,126.3288,125.2996,126.2454,35079.0
2017-01-25 10:10:00,136.24,136.24,135.05,135.31,52068.0,126.3288,126.3288,125.2254,125.4665,52068.0
2017-01-25 10:20:00,135.34,135.9,135.16,135.69,17621.0,125.4943,126.0135,125.3274,125.8188,17621.0
2017-01-25 10:30:00,135.66,135.83,135.4,135.65,28126.0,125.791,125.9486,125.5499,125.7817,28126.0
2017-01-25 10:40:00,135.65,135.79,135.55,135.65,23304.0,125.7817,125.9115,125.689,125.7817,23304.0
2017-01-25 10:50:00,135.61,136.21,135.51,136.1,20564.0,125.7446,126.301,125.6519,126.199,20564.0
2017-01-25 11:00:00,136.14,136.14,134.98,135.1,80189.0,126.2361,126.2361,125.1605,125.2717,80189.0
2017-01-25 11:10:00,135.09,135.14,134.8,135.05,18190.0,125.2625,125.3088,124.9936,125.2254,18190.0
2017-01-25 11:20:00,135.01,135.29,135.01,135.26,24053.0,125.1883,125.4479,125.1883,125.4201,24053.0
2017-01-25 11:30:00,135.24,135.32,135.09,135.31,15121.0,125.4016,125.4757,125.2625,125.4665,15121.0
2017-01-25 11:40:00,135.23,135.43,135.04,135.1,9936.0,125.3923,125.5777,125.2161,125.2717,9936.0
2017-01-25 11:50:00,135.06,135.07,134.36,134.44,28496.0,125.2347,125.2439,124.5856,124.6598,28496.0
2017-01-25 12:00:00,134.53,134.83,134.45,134.71,10616.0,124.7432,125.0214,124.669,124.9101,10616.0
2017-01-25 12:10:00,134.71,134.75,134.27,134.43,24219.0,124.9101,124.9472,124.5021,124.6505,24219.0
2017-01-25 12:20:00,134.44,134.51,134.2,134.5,13393.0,124.6598,124.7247,124.4372,124.7154,13393.0
2017-01-25 12:30:00,134.51,134.78,134.36,134.78,13889.0,124.7247,124.975,124.5856,124.975,13889.0
2017-01-25 12:40:00,134.85,135.02,134.66,134.89,8726.0,125.0399,125.1976,124.8638,125.077,8726.0
2017-01-25 12:50:00,134.86,134.96,134.85,134.86,7925.0,125.0492,125.1419,125.0399,125.0492,7925.0
2017-01-25 13:00:00,134.84,134.87,134.66,134.67,19908.0,125.0307,125.0585,124.8638,124.873,19908.0
2017-01-25 13:10:00,134.64,134.84,134.46,134.84,16326.0,124.8452,125.0307,124.6783,125.0307,16326.0
2017-01-25 13:20:00,134.81,134.87,134.67,134.83,15490.0,125.0028,125.0585,124.873,125.0214,15490.0
2017-01-25 13:30:00,134.85,134.9,134.65,134.66,18338.0,125.0399,125.0863,124.8545,124.8638,18338.0
2017-01-25 13:40:00,134.71,134.97,134.69,134.97,11284.0,124.9101,125.1512,124.8916,125.1512,11284.0
2017-01-25 13:50:00,135.03,135.16,134.99,135.08,14545.0,125.2068,125.3274,125.1697,125.2532,14545.0
2017-01-25 14:00:00,135.1,135.1,134.86,134.86,18381.0,125.2717,125.2717,125.0492,125.0492,18381.0
2017-01-25 14:10:00,134.85,135.02,134.63,134.99,28044.0,125.0399,125.1976,124.8359,125.1697,28044.0
2017-01-25 14:20:00,134.96,135.06,134.89,134.95,13643.0,125.1419,125.2347,125.077,125.1327,13643.0
2017-01-25 14:30:00,135.03,135.04,134.83,134.92,13795.0,125.2068,125.2161,125.0214,125.1048,13795.0
2017-01-25 14:40:00,134.93,134.95,134.7,134.9,16159.0,125.1141,125.1327,124.9008,125.0863,16159.0
2017-01-25 14:50:00,134.9,134.94,134.83,134.9,10723.0,125.0863,125.1234,125.0214,125.0863,10723.0
2017-01-25 15:00:00,134.9,135.11,134.83,134.87,24423.0,125.0863,125.281,125.0214,125.0585,24423.0
2017-01-25 15:10:00,134.87,135.39,134.86,135.11,21074.0,125.0585,125.5406,125.0492,125.281,21074.0
2017-01-25 15:20:00,135.09,135.33,134.92,135.33,63499.0,125.2625,125.485,125.1048,125.485,63499.0
2017-01-25 15:30:00,135.32,135.44,135.19,135.41,33985.0,125.4757,125.587,125.3552,125.5592,33985.0
2017-01-25 15:40:00,135.42,135.68,135.34,135.48,60325.0,125.5685,125.8095,125.4943,125.6241,60325.0
2017-01-25 15:50:00,135.5,135.53,135.22,135.28,102413.0,125.6426,125.6705,125.383,125.4386,102413.0
2017-01-26 09:30:00,135.94,136.82,135.8,136.32,41335.0,126.0506,126.8666,125.9208,126.403,41335.0
2017-01-26 09:40:00,136.21,136.25,135.85,136.1,40752.0,126.301,126.3381,125.9672,126.199,40752.0
2017-01-26 09:50:00,136.22,136.23,135.33,135.73,42801.0,126.3103,126.3195,125.485,125.8559,42801.0
2017-01-26 10:00:00,135.68,135.82,135.29,135.58,35322.0,125.8095,125.9394,125.4479,125.7168,35322.0
2017-01-26 10:10:00,135.59,136.09,135.53,136.08,15917.0,125.7261,126.1897,125.6705,126.1804,15917.0
2017-01-26 10:20:00,136.04,136.04,135.51,135.74,9123.0,126.1434,126.1434,125.6519,125.8652,9123.0
2017-01-26 10:30:00,135.75,136.16,135.65,136.16,8307.0,125.8745,126.2546,125.7817,126.2546,8307.0
2017-01-26 10:40:00,136.11,136.11,135.64,135.8,10973.0,126.2083,126.2083,125.7725,125.9208,10973.0
2017-01-26 10:50:00,135.74,135.89,135.56,135.56,11447.0,125.8652,126.0043,125.6983,125.6983,11447.0
2017-01-26 11:00:00,135.51,135.62,135.3,135.4,12751.0,125.6519,125.7539,125.4572,125.5499,12751.0
2017-01-26 11:10:00,135.4,135.48,134.74,134.83,98250.0,125.5499,125.6241,124.9379,125.0214,98250.0
2017-01-26 11:20:00,134.82,134.88,134.35,134.88,9230.0,125.0121,125.0677,124.5763,125.0677,9230.0
2017-01-26 11:30:00,134.92,135.05,134.55,135.05,14493.0,125.1048,125.2254,124.7618,125.2254,14493.0
2017-01-26 11:40:00,135.05,135.66,135.03,135.5,7195.0,125.2254,125.791,125.2068,125.6426,7195.0
2017-01-26 11:50:00,135.46,135.59,135.3,135.3,4300.0,125.6056,125.7261,125.4572,125.4572,4300.0
2017-01-26 12:00:00,135.31,135.31,134.8,134.9,17183.0,125.4665,125.4665,124.9936,125.0863,17183.0
2017-01-26 12:10:00,134.87,134.89,134.6,134.62,10331.0,125.0585,125.077,124.8081,124.8267,10331.0
2017-01-26 12:20:00,134.64,134.74,134.51,134.51,4865.0,124.8452,124.9379,124.7247,124.7247,4865.0
2017-01-26 12:30:00,134.48,134.64,134.36,134.64,14868.0,124.6968,124.8452,124.5856,124.8452,14868.0
2017-01-26 12:40:00,134.58,135.0,134.54,134.8,6290.0,124.7896,125.179,124.7525,124.9936,6290.0
2017-01-26 12:50:00,134.79,134.91,134.7,134.75,7436.0,124.9843,125.0956,124.9008,124.9472,7436.0
2017-01-26 13:00:00,134.82,134.99,134.75,134.99,6252.0,125.0121,125.1697,124.9472,125.1697,6252.0
2017-01-26 13:10:00,134.94,135.09,134.88,135.08,5942.0,125.1234,125.2625,125.0677,125.2532,5942.0
2017-01-26 13:20:00,135.06,135.24,134.92,135.24,7694.0,125.2347,125.4016,125.1048,125.4016,7694.0
2017-01-26 13:30:00,135.29,135.78,135.24,135.78,17035.0,125.4479,125.9023,125.4016,125.9023,17035.0
2017-01-26 13:40:00,135.79,135.93,135.68,135.75,11540.0,125.9115,126.0414,125.8095,125.8745,11540.0
2017-01-26 13:50:00,135.72,135.74,135.54,135.57,11028.0,125.8466,125.8652,125.6797,125.7076,11028.0
2017-01-26 14:00:00,135.57,135.63,135.45,135.45,10255.0,125.7076,125.7632,125.5963,125.5963,10255.0
2017-01-26 14:10:00,135.5,135.71,135.48,135.71,12463.0,125.6426,125.8374,125.6241,125.8374,12463.0
2017-01-26 14:20:00,135.72,135.92,135.72,135.89,10393.0,125.8466,126.0321,125.8466,126.0043,10393.0
2017-01-26 14:30:00,135.85,135.85,135.5,135.5,10546.0,125.9672,125.9672,125.6426,125.6426,10546.0
2017-01-26 14:40:00,135.49,135.73,135.49,135.72,12977.0,125.6334,125.8559,125.6334,125.8466,12977.0
2017-01-26 14:50:00,135.67,135.93,135.66,135.81,9805.0,125.8003,126.0414,125.791,125.9301,9805.0
2017-01-26 15:00:00,135.8,135.84,135.72,135.78,12941.0,125.9208,125.9579,125.8466,125.9023,12941.0
2017-01-26 15:10:00,135.78,135.83,135.61,135.63,19922.0,125.9023,125.9486,125.7446,125.7632,19922.0
2017-01-26 15:20:00,135.63,135.66,135.55,135.62,19075.0,125.7632,125.791,125.689,125.7539,19075.0
2017-01-26 15:30:00,135.64,135.64,135.41,135.46,31140.0,125.7725,125.7725,125.5592,125.6056,31140.0
2017-01-26 15:40:00,135.48,135.57,135.33,135.4,33035.0,125.6241,125.7076,125.485,125.5499,33035.0
2017-01-26 15:50:00,135.37,135.4,135.17,135.25,89570.0,125.5221,125.5499,125.3367,125.4108,89570.0
2017-01-27 09:30:00,135.88,136.0,135.25,135.56,24946.0,125.995,126.1063,125.4108,125.6983,24946.0
2017-01-27 09:40:00,135.36,135.54,135.22,135.23,5144.0,125.5128,125.6797,125.383,125.3923,5144.0
2017-01-27 09:50:00,135.22,135.66,135.09,135.13,7370.0,125.383,125.791,125.2625,125.2996,7370.0
2017-01-27 10:00:00,135.22,135.34,135.03,135.09,9776.0,125.383,125.4943,125.2068,125.2625,9776.0
2017-01-27 10:10:00,135.01,135.13,134.58,134.82,10031.0,125.1883,125.2996,124.7896,125.0121,10031.0
2017-01-27 10:20:00,134.92,135.01,134.6,134.6,4700.0,125.1048,125.1883,124.8081,124.8081,4700.0
2017-01-27 10:30:00,134.8,134.91,134.58,134.72,6294.0,124.9936,125.0956,124.7896,124.9194,6294.0
2017-01-27 10:40:00,134.75,134.8,134.41,134.49,8108.0,124.9472,124.9936,124.6319,124.7061,8108.0
2017-01-27 10:50:00,134.45,134.63,134.29,134.62,8806.0,124.669,124.8359,124.5207,124.8267,8806.0
2017-01-27 11:00:00,134.59,134.62,134.27,134.5,11370.0,124.7988,124.8267,124.5021,124.7154,11370.0
2017-01-27 11:10:00,134.53,134.6,134.44,134.6,6502.0,124.7432,124.8081,124.6598,124.8081,6502.0
2017-01-27 11:20:00,134.54,134.75,134.34,134.74,8601.0,124.7525,124.9472,124.567,124.9379,8601.0
2017-01-27 11:30:00,134.73,134.77,134.47,134.72,9201.0,124.9287,124.9657,124.6876,124.9194,9201.0
2017-01-27 11:40:00,134.73,134.79,134.53,134.54,6221.0,124.9287,124.9843,124.7432,124.7525,6221.0
2017-01-27 11:50:00,134.55,134.94,134.54,134.94,7558.0,124.7618,125.1234,124.7525,125.1234,7558.0
2017-01-27 12:00:00,134.93,135.1,134.85,135.02,7207.0,125.1141,125.2717,125.0399,125.1976,7207.0
2017-01-27 12:10:00,135.05,135.1,134.95,135.05,3271.0,125.2254,125.2717,125.1327,125.2254,3271.0
2017-01-27 12:20:00,134.99,135.15,134.99,135.01,3593.0,125.1697,125.3181,125.1697,125.1883,3593.0
2017-01-27 12:30:00,135.04,135.13,134.86,134.86,2680.0,125.2161,125.2996,125.0492,125.0492,2680.0
2017-01-27 12:40:00,134.86,134.86,134.48,134.48,7093.0,125.0492,125.0492,124.6968,124.6968,7093.0
2017-01-27 12:50:00,134.49,134.94,134.45,134.69,6055.0,124.7061,125.1234,124.669,124.8916,6055.0
2017-01-27 13:00:00,134.73,134.83,134.58,134.58,3237.0,124.9287,125.0214,124.7896,124.7896,3237.0
2017-01-27 13:10:00,134.67,134.69,134.6,134.67,4349.0,124.873,124.8916,124.8081,124.873,4349.0
2017-01-27 13:20:00,134.66,134.85,134.61,134.79,3050.0,124.8638,125.0399,124.8174,124.9843,3050.0
2017-01-27 13:30:00,134.84,135.03,134.84,134.95,3352.0,125.0307,125.2068,125.0307,125.1327,3352.0
2017-01-27 13:40:00,134.87,134.87,134.74,134.87,3300.0,125.0585,125.0585,124.9379,125.0585,3300.0
2017-01-27 13:50:00,134.87,134.87,134.57,134.57,4900.0,125.0585,125.0585,124.7803,124.7803,4900.0
2017-01-27 14:00:00,134.54,134.54,134.32,134.32,5730.0,124.7525,124.7525,124.5485,124.5485,5730.0
2017-01-27 14:10:00,134.38,134.64,134.37,134.58,14692.0,124.6041,124.8452,124.5948,124.7896,14692.0
2017-01-27 14:20:00,134.56,134.62,134.42,134.45,5626.0,124.771,124.8267,124.6412,124.669,5626.0
2017-01-27 14:30:00,134.43,134.59,134.33,134.33,6253.0,124.6505,124.7988,124.5578,124.5578,6253.0
2017-01-27 14:40:00,134.42,134.63,134.41,134.46,5062.0,124.6412,124.8359,124.6319,124.6783,5062.0
2017-01-27 14:50:00,134.49,134.51,134.25,134.25,4618.0,124.7061,124.7247,124.4836,124.4836,4618.0
2017-01-27 15:00:00,134.24,134.32,134.06,134.06,10667.0,124.4743,124.5485,124.3074,124.3074,10667.0
2017-01-27 15:10:00,134.04,134.14,134.01,134.11,11071.0,124.2889,124.3816,124.261,124.3538,11071.0
2017-01-27 15:20:00,134.11,134.23,134.02,134.02,14542.0,124.3538,124.465,124.2703,124.2703,14542.0
2017-01-27 15:30:00,134.03,134.24,133.91,134.23,14418.0,124.2796,124.4743,124.1683,124.465,14418.0
2017-01-27 15:40:00,134.26,134.44,134.16,134.43,20721.0,124.4929,124.6598,124.4001,124.6505,20721.0
2017-01-27 15:50:00,134.44,134.44,134.27,134.33,51411.0,124.6598,124.6598,124.5021,124.5578,51411.0
2017-01-30 09:30:00,133.9,133.9,131.52,132.83,59508.0,124.159,124.159,121.9522,123.1669,59508.0
2017-01-30 09:40:00,132.86,132.86,131.73,132.08,31164.0,123.1947,123.1947,122.1469,122.4714,31164.0
2017-01-30 09:50:00,132.08,132.17,131.51,131.74,41044.0,122.4714,122.5549,121.9429,122.1562,41044.0
2017-01-30 10:00:00,131.75,131.83,131.39,131.43,45588.0,122.1654,122.2396,121.8316,121.8687,45588.0
2017-01-30 10:10:00,131.4,131.49,130.92,131.17,46510.0,121.8409,121.9244,121.3958,121.6276,46510.0
2017-01-30 10:20:00,131.2,131.61,131.06,131.33,25645.0,121.6555,122.0356,121.5256,121.776,25645.0
2017-01-30 10:30:00,131.28,131.57,131.06,131.21,28832.0,121.7296,121.9985,121.5256,121.6647,28832.0
2017-01-30 10:40:00,131.18,131.3,130.66,130.69,22107.0,121.6369,121.7482,121.1547,121.1826,22107.0
2017-01-30 10:50:00,130.75,130.86,130.43,130.46,27851.0,121.2382,121.3402,120.9415,120.9693,27851.0
2017-01-30 11:00:00,130.48,130.55,130.34,130.43,25642.0,120.9878,121.0527,120.858,120.9415,25642.0
2017-01-30 11:10:00,130.44,130.89,130.44,130.88,34868.0,120.9507,121.368,120.9507,121.3587,34868.0
2017-01-30 11:20:00,130.91,130.97,130.27,130.27,12605.0,121.3866,121.4422,120.7931,120.7931,12605.0
2017-01-30 11:30:00,130.27,130.34,130.12,130.34,36344.0,120.7931,120.858,120.654,120.858,36344.0
2017-01-30 11:40:00,130.33,130.43,130.24,130.31,26050.0,120.8488,120.9415,120.7653,120.8302,26050.0
2017-01-30 11:50:00,130.35,130.53,130.0,130.09,24582.0,120.8673,121.0342,120.5428,120.6262,24582.0
2017-01-30 12:00:00,130.13,130.5,130.11,130.41,13971.0,120.6633,121.0064,120.6448,120.9229,13971.0
2017-01-30 12:10:00,130.33,130.49,130.18,130.46,18222.0,120.8488,120.9971,120.7097,120.9693,18222.0
2017-01-30 12:20:00,130.49,130.51,130.23,130.23,18649.0,120.9971,121.0157,120.756,120.756,18649.0
2017-01-30 12:30:00,130.23,130.32,130.12,130.32,19699.0,120.756,120.8395,120.654,120.8395,19699.0
2017-01-30 12:40:00,130.36,130.36,130.03,130.03,9739.0,120.8766,120.8766,120.5706,120.5706,9739.0
2017-01-30 12:50:00,130.06,130.15,129.92,129.95,10832.0,120.5984,120.6818,120.4686,120.4964,10832.0
2017-01-30 13:00:00,129.96,130.19,129.96,130.1,21312.0,120.5057,120.7189,120.5057,120.6355,21312.0
2017-01-30 13:10:00,130.18,130.26,130.03,130.11,10327.0,120.7097,120.7838,120.5706,120.6448,10327.0
2017-01-30 13:20:00,130.12,130.16,130.03,130.03,15296.0,120.654,120.6911,120.5706,120.5706,15296.0
2017-01-30 13:30:00,130.08,130.08,129.82,129.85,9417.0,120.6169,120.6169,120.3759,120.4037,9417.0
2017-01-30 13:40:00,129.87,129.98,129.73,129.94,19163.0,120.4222,120.5242,120.2924,120.4871,19163.0
2017-01-30 13:50:00,129.93,130.09,129.87,130.09,24993.0,120.4779,120.6262,120.4222,120.6262,24993.0
2017-01-30 14:00:00,130.11,130.44,130.08,130.35,30669.0,120.6448,120.9507,120.6169,120.8673,30669.0
2017-01-30 14:10:00,130.39,130.63,130.36,130.51,30480.0,120.9044,121.1269,120.8766,121.0157,30480.0
2017-01-30 14:20:00,130.49,130.52,130.27,130.32,35339.0,120.9971,121.0249,120.7931,120.8395,35339.0
2017-01-30 14:30:00,130.35,130.93,130.32,130.87,27582.0,120.8673,121.4051,120.8395,121.3495,27582.0
2017-01-30 14:40:00,130.88,130.89,130.67,130.74,29854.0,121.3587,121.368,121.164,121.2289,29854.0
2017-01-30 14:50:00,130.76,130.84,130.64,130.67,39078.0,121.2475,121.3216,121.1362,121.164,39078.0
2017-01-30 15:00:00,130.66,130.76,130.61,130.71,46426.0,121.1547,121.2475,121.1084,121.2011,46426.0
2017-01-30 15:10:00,130.72,130.75,130.46,130.48,45657.0,121.2104,121.2382,120.9693,120.9878,45657.0
2017-01-30 15:20:00,130.48,130.51,130.25,130.3,45394.0,120.9878,121.0157,120.7746,120.8209,45394.0
2017-01-30 15:30:00,130.32,130.61,130.31,130.4,46229.0,120.8395,121.1084,120.8302,120.9137,46229.0
2017-01-30 15:40:00,130.39,130.89,130.37,130.73,74052.0,120.9044,121.368,120.8858,121.2197,74052.0
2017-01-30 15:50:00,130.73,130.83,130.54,130.72,186960.0,121.2197,121.3124,121.0435,121.2104,186960.0
2017-01-31 09:30:00,130.77,131.36,130.57,131.32,21851.0,121.2567,121.8038,121.0713,121.7667,21851.0
2017-01-31 09:40:00,131.3,131.6,130.52,130.52,18689.0,121.7482,122.0264,121.0249,121.0249,18689.0
2017-01-31 09:50:00,130.53,130.53,129.94,130.18,11953.0,121.0342,121.0342,120.4871,120.7097,11953.0
2017-01-31 10:00:00,130.45,130.57,129.86,129.97,13781.0,120.96,121.0713,120.4129,120.5149,13781.0
2017-01-31 10:10:00,129.92,129.93,129.4,129.4,7344.0,120.4686,120.4779,119.9864,119.9864,7344.0
2017-01-31 10:20:00,129.45,129.7,128.75,128.98,20723.0,120.0328,120.2646,119.3837,119.597,20723.0
2017-01-31 10:30:00,129.04,129.46,128.93,129.12,25951.0,119.6526,120.042,119.5506,119.7268,25951.0
2017-01-31 10:40:00,129.11,129.16,128.81,128.81,17756.0,119.7175,119.7639,119.4393,119.4393,17756.0
2017-01-31 10:50:00,128.76,128.83,128.28,128.31,32218.0,119.393,119.4579,118.9479,118.9757,32218.0
2017-01-31 11:00:00,128.33,128.43,128.04,128.28,51574.0,118.9942,119.087,118.7253,118.9479,51574.0
2017-01-31 11:10:00,128.24,128.42,128.13,128.29,60311.0,118.9108,119.0777,118.8088,118.9572,60311.0
2017-01-31 11:20:00,128.28,128.31,127.85,127.91,14746.0,118.9479,118.9757,118.5492,118.6048,14746.0
2017-01-31 11:30:00,127.9,128.07,127.64,127.96,24650.0,118.5955,118.7532,118.3544,118.6512,24650.0
2017-01-31 11:40:00,127.94,128.03,127.75,127.75,12099.0,118.6326,118.7161,118.4564,118.4564,12099.0
2017-01-31 11:50:00,127.73,127.77,127.27,127.36,22122.0,118.4379,118.475,118.0114,118.0948,22122.0
2017-01-31 12:00:00,127.42,127.56,127.26,127.33,16102.0,118.1504,118.2803,118.0021,118.067,16102.0
2017-01-31 12:10:00,127.31,127.72,127.21,127.68,28303.0,118.0484,118.4286,117.9557,118.3915,28303.0
2017-01-31 12:20:00,127.68,127.68,127.38,127.44,35146.0,118.3915,118.3915,118.1134,118.169,35146.0
2017-01-31 12:30:00,127.41,127.48,127.05,127.1,11351.0,118.1412,118.2061,117.8074,117.8537,11351.0
2017-01-31 12:40:00,127.07,127.19,126.93,126.93,18303.0,117.8259,117.9372,117.6961,117.6961,18303.0
2017-01-31 12:50:00,126.99,127.09,126.83,126.99,29725.0,117.7517,117.8445,117.6034,117.7517,29725.0
2017-01-31 13:00:00,127.0,127.44,126.97,127.39,34267.0,117.761,118.169,117.7332,118.1226,34267.0
2017-01-31 13:10:00,127.39,127.51,127.27,127.51,7832.0,118.1226,118.2339,118.0114,118.2339,7832.0
2017-01-31 13:20:00,127.52,127.93,127.48,127.93,10195.0,118.2432,118.6233,118.2061,118.6233,10195.0
2017-01-31 13:30:00,127.99,128.06,127.91,127.98,10567.0,118.679,118.7439,118.6048,118.6697,10567.0
2017-01-31 13:40:00,128.0,128.0,127.71,127.73,4989.0,118.6883,118.6883,118.4194,118.4379,4989.0
2017-01-31 13:50:00,127.78,127.79,127.37,127.48,8021.0,118.4843,118.4935,118.1041,118.2061,8021.0
2017-01-31 14:00:00,127.43,127.75,127.39,127.43,10613.0,118.1597,118.4564,118.1226,118.1597,10613.0
2017-01-31 14:10:00,127.47,127.63,127.46,127.54,10124.0,118.1968,118.3452,118.1875,118.2617,10124.0
2017-01-31 14:20:00,127.51,127.69,127.45,127.61,11066.0,118.2339,118.4008,118.1783,118.3266,11066.0
2017-01-31 14:30:00,127.58,127.67,127.44,127.62,14040.0,118.2988,118.3823,118.169,118.3359,14040.0
2017-01-31 14:40:00,127.62,127.65,127.34,127.4,14250.0,118.3359,118.3637,118.0763,118.1319,14250.0
2017-01-31 14:50:00,127.46,127.67,127.46,127.56,43367.0,118.1875,118.3823,118.1875,118.2803,43367.0
2017-01-31 15:00:00,127.54,127.88,127.51,127.75,68423.0,118.2617,118.577,118.2339,118.4564,68423.0
2017-01-31 15:10:00,127.73,127.82,127.56,127.68,43006.0,118.4379,118.5213,118.2803,118.3915,43006.0
2017-01-31 15:20:00,127.68,127.74,127.53,127.57,32046.0,118.3915,118.4472,118.2524,118.2895,32046.0
2017-01-31 15:30:00,127.58,128.42,127.52,128.42,93641.0,118.2988,119.0777,118.2432,119.0777,93641.0
2017-01-31 15:40:00,128.39,128.78,128.27,128.27,91794.0,119.0499,119.4115,118.9386,118.9386,91794.0
2017-01-31 15:50:00,128.3,128.5,128.21,128.36,106611.0,118.9664,119.1519,118.883,119.0221,106611.0
2017-02-01 09:30:00,128.97,129.77,128.51,129.49,31983.0,119.5877,120.3295,119.1612,120.0699,31983.0
2017-02-01 09:40:00,129.48,129.49,129.1,129.24,13504.0,120.0606,120.0699,119.7082,119.838,13504.0
2017-02-01 09:50:00,129.25,129.28,128.5,128.5,13941.0,119.8473,119.8751,119.1519,119.1519,13941.0
2017-02-01 10:00:00,128.27,128.62,128.09,128.23,19576.0,118.9386,119.2631,118.7717,118.9015,19576.0
2017-02-01 10:10:00,128.22,128.36,127.75,128.32,26546.0,118.8922,119.0221,118.4564,118.985,26546.0
2017-02-01 10:20:00,128.21,128.59,128.21,128.24,9648.0,118.883,119.2353,118.883,118.9108,9648.0
2017-02-01 10:30:00,128.35,128.66,128.19,128.26,13201.0,119.0128,119.3002,118.8644,118.9293,13201.0
2017-02-01 10:40:00,128.32,128.48,128.09,128.18,19293.0,118.985,119.1333,118.7717,118.8552,19293.0
2017-02-01 10:50:00,128.14,128.22,127.71,127.88,10916.0,118.8181,118.8922,118.4194,118.577,10916.0
2017-02-01 11:00:00,127.99,128.71,127.98,128.58,61519.0,118.679,119.3466,118.6697,119.2261,61519.0
2017-02-01 11:10:00,128.58,128.64,128.44,128.53,19854.0,119.2261,119.2817,119.0962,119.1797,19854.0
2017-02-01 11:20:00,128.46,128.68,128.06,128.15,15700.0,119.1148,119.3188,118.7439,118.8273,15700.0
2017-02-01 11:30:00,128.18,128.41,127.98,128.04,23199.0,118.8552,119.0684,118.6697,118.7253,23199.0
2017-02-01 11:40:00,128.09,128.17,127.88,127.95,9404.0,118.7717,118.8459,118.577,118.6419,9404.0
2017-02-01 11:50:00,127.89,128.16,127.82,128.16,14137.0,118.5863,118.8366,118.5213,118.8366,14137.0
2017-02-01 12:00:00,128.09,128.55,128.08,128.44,54686.0,118.7717,119.1982,118.7624,119.0962,54686.0
2017-02-01 12:10:00,128.48,128.72,128.46,128.49,14264.0,119.1333,119.3559,119.1148,119.1426,14264.0
2017-02-01 12:20:00,128.53,128.71,128.5,128.61,15036.0,119.1797,119.3466,119.1519,119.2539,15036.0
2017-02-01 12:30:00,128.62,128.67,128.11,128.31,16998.0,119.2631,119.3095,118.7903,118.9757,16998.0
2017-02-01 12:40:00,128.3,128.52,128.28,128.39,10119.0,118.9664,119.1704,118.9479,119.0499,10119.0
2017-02-01 12:50:00,128.37,128.48,128.29,128.3,13938.0,119.0313,119.1333,118.9572,118.9664,13938.0
2017-02-01 13:00:00,128.3,128.41,128.16,128.41,12969.0,118.9664,119.0684,118.8366,119.0684,12969.0
2017-02-01 13:10:00,128.36,128.36,128.12,128.12,8885.0,119.0221,119.0221,118.7995,118.7995,8885.0
2017-02-01 13:20:00,128.09,128.13,127.95,128.01,9707.0,118.7717,118.8088,118.6419,118.6975,9707.0
2017-02-01 13:30:00,128.0,128.11,127.95,128.01,6155.0,118.6883,118.7903,118.6419,118.6975,6155.0
2017-02-01 13:40:00,128.01,128.04,127.8,127.84,9742.0,118.6975,118.7253,118.5028,118.5399,9742.0
2017-02-01 13:50:00,127.84,127.98,127.78,127.87,10236.0,118.5399,118.6697,118.4843,118.5677,10236.0
2017-02-01 14:00:00,127.8,128.04,127.49,127.91,20363.0,118.5028,118.7253,118.2154,118.6048,20363.0
2017-02-01 14:10:00,127.95,128.3,127.95,128.3,22190.0,118.6419,118.9664,118.6419,118.9664,22190.0
2017-02-01 14:20:00,128.28,128.3,128.03,128.22,17112.0,118.9479,118.9664,118.7161,118.8922,17112.0
2017-02-01 14:30:00,128.24,128.3,127.95,128.08,17981.0,118.9108,118.9664,118.6419,118.7624,17981.0
2017-02-01 14:40:00,128.08,128.08,127.92,128.02,13421.0,118.7624,118.7624,118.6141,118.7068,13421.0
2017-02-01 14:50:00,127.97,128.17,127.88,128.08,31235.0,118.6604,118.8459,118.577,118.7624,31235.0
2017-02-01 15:00:00,128.09,128.17,128.01,128.09,24772.0,118.7717,118.8459,118.6975,118.7717,24772.0
2017-02-01 15:10:00,128.08,128.15,128.0,128.0,22007.0,118.7624,118.8273,118.6883,118.6883,22007.0
2017-02-01 15:20:00,128.01,129.18,127.99,129.07,99037.0,118.6975,119.7824,118.679,119.6804,99037.0
2017-02-01 15:30:00,129.15,129.47,128.48,128.98,58815.0,119.7546,120.0513,119.1333,119.597,58815.0
2017-02-01 15:40:00,129.03,129.07,128.43,128.48,34169.0,119.6433,119.6804,119.087,119.1333,34169.0
2017-02-01 15:50:00,128.47,128.64,128.32,128.35,92003.0,119.1241,119.2817,118.985,119.0128,92003.0
2017-02-02 09:30:00,128.5,128.98,128.14,128.15,50403.0,119.1519,119.597,118.8181,118.8273,50403.0
2017-02-02 09:40:00,128.34,129.04,128.32,128.61,66398.0,119.0035,119.6526,118.985,119.2539,66398.0
2017-02-02 09:50:00,128.61,128.66,128.07,128.12,38652.0,119.2539,119.3002,118.7532,118.7995,38652.0
2017-02-02 10:00:00,128.16,128.63,128.08,128.54,31670.0,118.8366,119.2724,118.7624,119.189,31670.0
2017-02-02 10:10:00,128.54,128.84,128.43,128.54,49651.0,119.189,119.4671,119.087,119.189,49651.0
2017-02-02 10:20:00,128.5,129.77,128.29,129.51,140308.0,119.1519,120.3295,118.9572,120.0884,140308.0
2017-02-02 10:30:00,129.48,130.15,128.97,129.23,36497.0,120.0606,120.6818,119.5877,119.8288,36497.0
2017-02-02 10:40:00,129.23,129.51,129.06,129.33,14689.0,119.8288,120.0884,119.6711,119.9215,14689.0
2017-02-02 10:50:00,129.36,129.46,129.06,129.35,21307.0,119.9493,120.042,119.6711,119.94,21307.0
2017-02-02 11:00:00,129.25,129.53,128.62,128.62,24262.0,119.8473,120.1069,119.2631,119.2631,24262.0
2017-02-02 11:10:00,128.57,128.71,128.26,128.44,23599.0,119.2168,119.3466,118.9293,119.0962,23599.0
2017-02-02 11:20:00,128.53,128.96,128.44,128.77,36535.0,119.1797,119.5784,119.0962,119.4022,36535.0
2017-02-02 11:30:00,128.72,128.98,128.71,128.76,11368.0,119.3559,119.597,119.3466,119.393,11368.0
2017-02-02 11:40:00,128.67,128.76,128.41,128.45,10400.0,119.3095,119.393,119.0684,119.1055,10400.0
2017-02-02 11:50:00,128.43,128.55,128.12,128.12,19693.0,119.087,119.1982,118.7995,118.7995,19693.0
2017-02-02 12:00:00,128.09,128.32,127.95,128.3,16394.0,118.7717,118.985,118.6419,118.9664,16394.0
2017-02-02 12:10:00,128.28,128.28,128.05,128.11,13887.0,118.9479,118.9479,118.7346,118.7903,13887.0
2017-02-02 12:20:00,128.16,128.65,128.16,128.53,13803.0,118.8366,119.291,118.8366,119.1797,13803.0
2017-02-02 12:30:00,128.45,128.69,128.23,128.66,12575.0,119.1055,119.3281,118.9015,119.3002,12575.0
2017-02-02 12:40:00,128.69,128.8,128.59,128.62,5906.0,119.3281,119.4301,119.2353,119.2631,5906.0
2017-02-02 12:50:00,128.62,128.71,128.39,128.63,10923.0,119.2631,119.3466,119.0499,119.2724,10923.0
2017-02-02 13:00:00,128.65,128.65,128.33,128.45,18127.0,119.291,119.291,118.9942,119.1055,18127.0
2017-02-02 13:10:00,128.49,128.6,128.31,128.31,7550.0,119.1426,119.2446,118.9757,118.9757,7550.0
2017-02-02 13:20:00,128.3,128.34,128.0,128.05,9515.0,118.9664,119.0035,118.6883,118.7346,9515.0
2017-02-02 13:30:00,128.01,128.22,128.01,128.16,8355.0,118.6975,118.8922,118.6975,118.8366,8355.0
2017-02-02 13:40:00,128.21,128.4,128.12,128.23,9144.0,118.883,119.0592,118.7995,118.9015,9144.0
2017-02-02 13:50:00,128.26,128.3,128.12,128.27,13146.0,118.9293,118.9664,118.7995,118.9386,13146.0
2017-02-02 14:00:00,128.27,128.27,128.13,128.13,6547.0,118.9386,118.9386,118.8088,118.8088,6547.0
2017-02-02 14:10:00,128.17,128.17,127.96,127.96,8403.0,118.8459,118.8459,118.6512,118.6512,8403.0
2017-02-02 14:20:00,127.95,127.96,127.76,127.89,11767.0,118.6419,118.6512,118.4657,118.5863,11767.0
2017-02-02 14:30:00,127.89,127.92,127.74,127.74,13915.0,118.5863,118.6141,118.4472,118.4472,13915.0
2017-02-02 14:40:00,127.73,127.91,127.73,127.73,16450.0,118.4379,118.6048,118.4379,118.4379,16450.0
2017-02-02 14:50:00,127.74,127.75,127.56,127.71,9028.0,118.4472,118.4564,118.2803,118.4194,9028.0
2017-02-02 15:00:00,127.72,127.88,127.58,127.84,20337.0,118.4286,118.577,118.2988,118.5399,20337.0
2017-02-02 15:10:00,127.83,128.03,127.82,128.03,24424.0,118.5306,118.7161,118.5213,118.7161,24424.0
2017-02-02 15:20:00,128.01,128.5,128.01,128.37,39906.0,118.6975,119.1519,118.6975,119.0313,39906.0
2017-02-02 15:30:00,128.37,128.37,127.83,127.84,20049.0,119.0313,119.0313,118.5306,118.5399,20049.0
2017-02-02 15:40:00,127.89,128.14,127.84,128.07,50843.0,118.5863,118.8181,118.5399,118.7532,50843.0
2017-02-02 15:50:00,128.06,128.11,127.96,128.01,76411.0,118.7439,118.7903,118.6512,118.6975,76411.0
2017-02-03 09:30:00,128.97,129.6,128.46,128.62,27765.0,119.5877,120.1719,119.1148,119.2631,27765.0
2017-02-03 09:40:00,128.54,128.81,128.11,128.81,7918.0,119.189,119.4393,118.7903,119.4393,7918.0
2017-02-03 09:50:00,128.81,128.89,128.43,128.43,13815.0,119.4393,119.5135,119.087,119.087,13815.0
2017-02-03 10:00:00,128.41,128.78,128.32,128.51,13342.0,119.0684,119.4115,118.985,119.1612,13342.0
2017-02-03 10:10:00,128.56,128.67,128.11,128.36,15396.0,119.2075,119.3095,118.7903,119.0221,15396.0
2017-02-03 10:20:00,128.46,128.88,128.41,128.8,11480.0,119.1148,119.5042,119.0684,119.4301,11480.0
2017-02-03 10:30:00,128.84,128.94,128.56,128.94,23462.0,119.4671,119.5599,119.2075,119.5599,23462.0
2017-02-03 10:40:00,128.92,128.95,128.55,128.81,18039.0,119.5413,119.5691,119.1982,119.4393,18039.0
2017-02-03 10:50:00,128.79,128.81,128.34,128.43,16327.0,119.4208,119.4393,119.0035,119.087,16327.0
2017-02-03 11:00:00,128.48,128.85,128.29,128.84,19526.0,119.1333,119.4764,118.9572,119.4671,19526.0
2017-02-03 11:10:00,128.81,129.02,128.66,128.84,13019.0,119.4393,119.6341,119.3002,119.4671,13019.0
2017-02-03 11:20:00,128.88,128.9,128.65,128.88,10468.0,119.5042,119.5228,119.291,119.5042,10468.0
2017-02-03 11:30:00,128.95,129.23,128.64,128.68,11687.0,119.5691,119.8288,119.2817,119.3188,11687.0
2017-02-03 11:40:00,128.73,129.17,128.65,129.09,10319.0,119.3651,119.7731,119.291,119.699,10319.0
2017-02-03 11:50:00,129.11,129.69,129.1,129.65,26479.0,119.7175,120.2553,119.7082,120.2182,26479.0
2017-02-03 12:00:00,129.58,129.64,129.33,129.61,9343.0,120.1533,120.2089,119.9215,120.1811,9343.0
2017-02-03 12:10:00,129.6,129.6,129.22,129.27,11511.0,120.1719,120.1719,119.8195,119.8659,11511.0
2017-02-03 12:20:00,129.3,129.34,129.02,129.02,6695.0,119.8937,119.9308,119.6341,119.6341,6695.0
2017-02-03 12:30:00,129.11,129.38,129.1,129.24,7257.0,119.7175,119.9679,119.7082,119.838,7257.0
2017-02-03 12:40:00,129.3,129.81,129.3,129.81,14937.0,119.8937,120.3666,119.8937,120.3666,14937.0
2017-02-03 12:50:00,129.81,129.9,129.69,129.72,5900.0,120.3666,120.45,120.2553,120.2831,5900.0
2017-02-03 13:00:00,129.7,129.76,129.6,129.63,6738.0,120.2646,120.3202,120.1719,120.1997,6738.0
2017-02-03 13:10:00,129.68,129.87,129.6,129.66,37051.0,120.246,120.4222,120.1719,120.2275,37051.0
2017-02-03 13:20:00,129.7,129.72,129.37,129.37,7688.0,120.2646,120.2831,119.9586,119.9586,7688.0
2017-02-03 13:30:00,129.39,129.55,129.38,129.5,7607.0,119.9771,120.1255,119.9679,120.0791,7607.0
2017-02-03 13:40:00,129.49,129.6,129.36,129.37,13842.0,120.0699,120.1719,119.9493,119.9586,13842.0
2017-02-03 13:50:00,129.41,129.6,129.41,129.49,17504.0,119.9957,120.1719,119.9957,120.0699,17504.0
2017-02-03 14:00:00,129.47,129.69,129.47,129.5,14049.0,120.0513,120.2553,120.0513,120.0791,14049.0
2017-02-03 14:10:00,129.49,129.58,129.42,129.42,19103.0,120.0699,120.1533,120.005,120.005,19103.0
2017-02-03 14:20:00,129.41,129.5,129.2,129.3,15478.0,119.9957,120.0791,119.801,119.8937,15478.0
2017-02-03 14:30:00,129.22,129.3,129.09,129.14,17705.0,119.8195,119.8937,119.699,119.7453,17705.0
2017-02-03 14:40:00,129.16,129.32,129.16,129.3,27310.0,119.7639,119.9122,119.7639,119.8937,27310.0
2017-02-03 14:50:00,129.3,129.36,129.17,129.29,13100.0,119.8937,119.9493,119.7731,119.8844,13100.0
2017-02-03 15:00:00,129.28,129.48,129.15,129.18,24861.0,119.8751,120.0606,119.7546,119.7824,24861.0
2017-02-03 15:10:00,129.21,129.31,129.09,129.22,10218.0,119.8102,119.903,119.699,119.8195,10218.0
2017-02-03 15:20:00,129.26,129.3,129.15,129.17,11468.0,119.8566,119.8937,119.7546,119.7731,11468.0
2017-02-03 15:30:00,129.2,129.21,129.09,129.09,23085.0,119.801,119.8102,119.699,119.699,23085.0
2017-02-03 15:40:00,129.12,129.18,129.05,129.1,30563.0,119.7268,119.7824,119.6619,119.7082,30563.0
2017-02-03 15:50:00,129.12,129.12,128.8,128.88,76956.0,119.7268,119.7268,119.4301,119.5042,76956.0
2017-02-06 09:30:00,128.73,129.0,127.69,127.73,19173.0,119.3651,119.6155,118.4008,118.4379,19173.0
2017-02-06 09:40:00,127.89,128.04,127.69,127.96,25441.0,118.5863,118.7253,118.4008,118.6512,25441.0
2017-02-06 09:50:00,127.98,128.28,127.74,127.97,59909.0,118.6697,118.9479,118.4472,118.6604,59909.0
2017-02-06 10:00:00,127.76,128.08,127.61,127.76,20908.0,118.4657,118.7624,118.3266,118.4657,20908.0
2017-02-06 10:10:00,127.76,128.1,127.64,127.93,24947.0,118.4657,118.781,118.3544,118.6233,24947.0
2017-02-06 10:20:00,127.99,127.99,127.8,127.83,9973.0,118.679,118.679,118.5028,118.5306,9973.0
2017-02-06 10:30:00,127.82,127.87,127.53,127.73,26648.0,118.5213,118.5677,118.2524,118.4379,26648.0
2017-02-06 10:40:00,127.79,128.04,127.75,127.82,30276.0,118.4935,118.7253,118.4564,118.5213,30276.0
2017-02-06 10:50:00,127.9,128.03,127.74,127.83,29049.0,118.5955,118.7161,118.4472,118.5306,29049.0
2017-02-06 11:00:00,127.73,127.75,127.07,127.15,28601.0,118.4379,118.4564,117.8259,117.9001,28601.0
2017-02-06 11:10:00,127.13,127.27,126.69,127.27,38679.0,117.8815,118.0114,117.4736,118.0114,38679.0
2017-02-06 11:20:00,127.21,127.64,127.21,127.64,22102.0,117.9557,118.3544,117.9557,118.3544,22102.0
2017-02-06 11:30:00,127.68,127.69,127.4,127.65,30394.0,118.3915,118.4008,118.1319,118.3637,30394.0
2017-02-06 11:40:00,127.71,127.72,127.43,127.44,15329.0,118.4194,118.4286,118.1597,118.169,15329.0
2017-02-06 11:50:00,127.53,127.85,127.51,127.71,16614.0,118.2524,118.5492,118.2339,118.4194,16614.0
2017-02-06 12:00:00,127.68,127.89,127.62,127.79,10434.0,118.3915,118.5863,118.3359,118.4935,10434.0
2017-02-06 12:10:00,127.83,128.1,127.73,128.09,15112.0,118.5306,118.781,118.4379,118.7717,15112.0
2017-02-06 12:20:00,128.2,128.2,128.02,128.15,7200.0,118.8737,118.8737,118.7068,118.8273,7200.0
2017-02-06 12:30:00,128.16,128.21,127.98,128.15,9379.0,118.8366,118.883,118.6697,118.8273,9379.0
2017-02-06 12:40:00,128.12,128.25,128.06,128.25,9086.0,118.7995,118.9201,118.7439,118.9201,9086.0
2017-02-06 12:50:00,128.24,128.4,127.93,128.16,41363.0,118.9108,119.0592,118.6233,118.8366,41363.0
2017-02-06 13:00:00,128.05,128.08,127.71,127.75,8958.0,118.7346,118.7624,118.4194,118.4564,8958.0
2017-02-06 13:10:00,127.8,127.85,127.56,127.65,33303.0,118.5028,118.5492,118.2803,118.3637,33303.0
2017-02-06 13:20:00,127.66,127.95,127.65,127.77,7922.0,118.373,118.6419,118.3637,118.475,7922.0
2017-02-06 13:30:00,127.72,127.72,127.55,127.6,9127.0,118.4286,118.4286,118.271,118.3174,9127.0
2017-02-06 13:40:00,127.63,127.72,127.57,127.7,6523.0,118.3452,118.4286,118.2895,118.4101,6523.0
2017-02-06 13:50:00,127.7,127.91,127.67,127.91,10283.0,118.4101,118.6048,118.3823,118.6048,10283.0
2017-02-06 14:00:00,127.88,128.06,127.81,128.06,16767.0,118.577,118.7439,118.5121,118.7439,16767.0
2017-02-06 14:10:00,127.99,128.09,127.88,127.97,16761.0,118.679,118.7717,118.577,118.6604,16761.0
2017-02-06 14:20:00,127.96,128.0,127.76,127.85,33342.0,118.6512,118.6883,118.4657,118.5492,33342.0
2017-02-06 14:30:00,127.9,127.9,127.69,127.81,10464.0,118.5955,118.5955,118.4008,118.5121,10464.0
2017-02-06 14:40:00,127.85,127.95,127.79,127.9,22733.0,118.5492,118.6419,118.4935,118.5955,22733.0
2017-02-06 14:50:00,127.9,127.95,127.58,127.64,29920.0,118.5955,118.6419,118.2988,118.3544,29920.0
2017-02-06 15:00:00,127.68,127.89,127.63,127.88,21905.0,118.3915,118.5863,118.3452,118.577,21905.0
2017-02-06 15:10:00,127.89,128.13,127.89,128.04,27109.0,118.5863,118.8088,118.5863,118.7253,27109.0
2017-02-06 15:20:00,128.05,128.05,127.87,127.96,21386.0,118.7346,118.7346,118.5677,118.6512,21386.0
2017-02-06 15:30:00,127.97,128.64,127.88,128.5,67336.0,118.6604,119.2817,118.577,119.1519,67336.0
2017-02-06 15:40:00,128.48,129.12,128.26,128.28,67527.0,119.1333,119.7268,118.9293,118.9479,67527.0
2017-02-06 15:50:00,128.28,128.28,127.91,128.08,119345.0,118.9479,118.9479,118.6048,118.7624,119345.0
2017-02-07 09:30:00,120.74,124.51,120.6,123.58,491228.0,111.9564,115.4521,111.8266,114.5898,491228.0
2017-02-07 09:40:00,123.71,123.85,122.0,123.46,184513.0,114.7103,114.8402,113.1247,114.4785,184513.0
2017-02-07 09:50:00,123.49,125.0,122.75,124.62,114139.0,114.5063,115.9065,113.8202,115.5541,114139.0
2017-02-07 10:00:00,124.65,124.86,123.62,123.78,95525.0,115.582,115.7767,114.6269,114.7753,95525.0
2017-02-07 10:10:00,123.72,123.86,122.8,123.07,69287.0,114.7196,114.8494,113.8665,114.1169,69287.0
2017-02-07 10:20:00,123.08,123.16,122.07,122.72,111541.0,114.1262,114.2004,113.1896,113.7924,111541.0
2017-02-07 10:30:00,122.77,123.0,122.0,122.11,60973.0,113.8387,114.052,113.1247,113.2267,60973.0
2017-02-07 10:40:00,122.01,122.6,121.9,122.17,78619.0,113.134,113.6811,113.032,113.2824,78619.0
2017-02-07 10:50:00,122.22,122.56,122.09,122.38,35810.0,113.3287,113.644,113.2082,113.4771,35810.0
2017-02-07 11:00:00,122.52,122.91,121.95,122.75,106853.0,113.6069,113.9685,113.0784,113.8202,106853.0
2017-02-07 11:10:00,122.76,123.43,122.62,122.78,195516.0,113.8295,114.4507,113.6996,113.848,195516.0
2017-02-07 11:20:00,122.72,123.0,122.52,122.75,111693.0,113.7924,114.052,113.6069,113.8202,111693.0
2017-02-07 11:30:00,122.75,123.9,122.31,123.74,143795.0,113.8202,114.8865,113.4122,114.7382,143795.0
2017-02-07 11:40:00,123.61,124.62,123.51,123.59,173991.0,114.6176,115.5541,114.5249,114.5991,173991.0
2017-02-07 11:50:00,123.64,124.02,123.49,123.81,111490.0,114.6454,114.9978,114.5063,114.8031,111490.0
2017-02-07 12:00:00,123.74,123.84,123.37,123.56,104826.0,114.7382,114.8309,114.3951,114.5713,104826.0
2017-02-07 12:10:00,123.54,123.89,123.37,123.58,82950.0,114.5527,114.8772,114.3951,114.5898,82950.0
2017-02-07 12:20:00,123.58,123.76,123.09,123.09,56860.0,114.5898,114.7567,114.1354,114.1354,56860.0
2017-02-07 12:30:00,123.15,123.5,122.6,122.95,45057.0,114.1911,114.5156,113.6811,114.0056,45057.0
2017-02-07 12:40:00,123.0,123.26,122.65,122.8,47516.0,114.052,114.2931,113.7275,113.8665,47516.0
2017-02-07 12:50:00,122.79,122.85,122.38,122.38,28005.0,113.8573,113.9129,113.4771,113.4771,28005.0
2017-02-07 13:00:00,122.39,122.61,122.25,122.49,13609.0,113.4864,113.6904,113.3566,113.5791,13609.0
2017-02-07 13:10:00,122.49,122.49,121.98,122.04,39612.0,113.5791,113.5791,113.1062,113.1618,39612.0
2017-02-07 13:20:00,122.12,122.51,121.84,122.07,31480.0,113.236,113.5976,112.9764,113.1896,31480.0
2017-02-07 13:30:00,122.12,122.43,121.89,122.39,27234.0,113.236,113.5235,113.0227,113.4864,27234.0
2017-02-07 13:40:00,122.3,122.31,122.0,122.1,23795.0,113.4029,113.4122,113.1247,113.2175,23795.0
2017-02-07 13:50:00,122.09,122.73,122.07,122.73,30936.0,113.2082,113.8016,113.1896,113.8016,30936.0
2017-02-07 14:00:00,122.74,123.36,122.7,122.93,72723.0,113.8109,114.3858,113.7738,113.9871,72723.0
2017-02-07 14:10:00,122.86,122.95,122.7,122.9,26659.0,113.9222,114.0056,113.7738,113.9593,26659.0
2017-02-07 14:20:00,122.9,123.25,122.77,122.88,22749.0,113.9593,114.2838,113.8387,113.9407,22749.0
2017-02-07 14:30:00,122.91,123.05,122.37,122.42,32985.0,113.9685,114.0984,113.4678,113.5142,32985.0
2017-02-07 14:40:00,122.42,122.47,121.92,121.96,35319.0,113.5142,113.5606,113.0506,113.0877,35319.0
2017-02-07 14:50:00,121.99,122.1,121.92,122.01,58132.0,113.1155,113.2175,113.0506,113.134,58132.0
2017-02-07 15:00:00,122.04,122.1,121.95,122.09,71900.0,113.1618,113.2175,113.0784,113.2082,71900.0
2017-02-07 15:10:00,122.11,122.29,121.99,122.01,46994.0,113.2267,113.3936,113.1155,113.134,46994.0
2017-02-07 15:20:00,122.01,122.44,122.01,122.05,87842.0,113.134,113.5327,113.134,113.1711,87842.0
2017-02-07 15:30:00,122.03,122.03,121.54,121.54,120372.0,113.1526,113.1526,112.6982,112.6982,120372.0
2017-02-07 15:40:00,121.53,121.99,121.22,121.74,221383.0,112.6889,113.1155,112.4015,112.8837,221383.0
2017-02-07 15:50:00,121.75,122.15,121.75,122.05,243064.0,112.8929,113.2638,112.8929,113.1711,243064.0
2017-02-08 09:30:00,121.4,122.29,121.25,122.07,62036.0,112.5684,113.3936,112.4293,113.1896,62036.0
2017-02-08 09:40:00,121.99,122.98,121.86,122.98,47956.0,113.1155,114.0334,112.9949,114.0334,47956.0
2017-02-08 09:50:00,122.83,122.9,122.14,122.15,44347.0,113.8944,113.9593,113.2546,113.2638,44347.0
2017-02-08 10:00:00,122.06,122.67,121.74,121.99,110224.0,113.1804,113.746,112.8837,113.1155,110224.0
2017-02-08 10:10:00,122.03,122.03,120.06,120.58,214319.0,113.1526,113.1526,111.3259,111.808,214319.0
2017-02-08 10:20:00,120.54,120.58,119.83,120.05,175758.0,111.771,111.808,111.1126,111.3166,175758.0
2017-02-08 10:30:00,119.96,120.52,119.6,119.71,61331.0,111.2331,111.7524,110.8993,111.0013,61331.0
2017-02-08 10:40:00,119.68,120.52,119.66,120.07,110517.0,110.9735,111.7524,110.955,111.3351,110517.0
2017-02-08 10:50:00,120.06,120.23,119.56,119.66,79605.0,111.3259,111.4835,110.8622,110.955,79605.0
2017-02-08 11:00:00,119.63,120.04,119.51,119.94,104762.0,110.9272,111.3073,110.8159,111.2146,104762.0
2017-02-08 11:10:00,119.91,120.3,119.71,120.13,43468.0,111.1868,111.5484,111.0013,111.3908,43468.0
2017-02-08 11:20:00,120.15,120.43,119.0,119.01,99087.0,111.4093,111.669,110.343,110.3523,99087.0
2017-02-08 11:30:00,119.1,119.68,118.85,119.04,83513.0,110.4357,110.9735,110.2039,110.3801,83513.0
2017-02-08 11:40:00,119.08,119.31,118.92,119.16,31735.0,110.4172,110.6304,110.2688,110.4913,31735.0
2017-02-08 11:50:00,118.98,119.04,118.8,118.95,26653.0,110.3244,110.3801,110.1575,110.2966,26653.0
2017-02-08 12:00:00,118.92,119.33,118.57,119.31,41010.0,110.2688,110.649,109.9443,110.6304,41010.0
2017-02-08 12:10:00,119.27,119.27,118.95,119.12,26743.0,110.5933,110.5933,110.2966,110.4543,26743.0
2017-02-08 12:20:00,119.1,119.22,119.02,119.16,40038.0,110.4357,110.547,110.3615,110.4913,40038.0
2017-02-08 12:30:00,119.1,119.28,119.09,119.15,20798.0,110.4357,110.6026,110.4264,110.4821,20798.0
2017-02-08 12:40:00,119.13,119.65,119.12,119.26,29395.0,110.4635,110.9457,110.4543,110.5841,29395.0
2017-02-08 12:50:00,119.28,119.45,119.17,119.44,33317.0,110.6026,110.7602,110.5006,110.751,33317.0
2017-02-08 13:00:00,119.41,119.42,118.81,119.3,76238.0,110.7232,110.7324,110.1668,110.6212,76238.0
2017-02-08 13:10:00,119.31,119.31,118.94,118.99,39609.0,110.6304,110.6304,110.2874,110.3337,39609.0
2017-02-08 13:20:00,118.98,119.07,118.94,118.97,36656.0,110.3244,110.4079,110.2874,110.3152,36656.0
2017-02-08 13:30:00,118.96,119.13,118.71,118.94,25160.0,110.3059,110.4635,110.0741,110.2874,25160.0
2017-02-08 13:40:00,118.97,119.11,118.85,119.05,40721.0,110.3152,110.445,110.2039,110.3893,40721.0
2017-02-08 13:50:00,119.01,119.17,118.9,118.9,32754.0,110.3523,110.5006,110.2503,110.2503,32754.0
2017-02-08 14:00:00,118.9,118.99,118.82,118.86,16704.0,110.2503,110.3337,110.1761,110.2132,16704.0
2017-02-08 14:10:00,118.85,119.04,118.84,118.99,61153.0,110.2039,110.3801,110.1946,110.3337,61153.0
2017-02-08 14:20:00,118.98,119.32,118.93,119.29,70687.0,110.3244,110.6397,110.2781,110.6119,70687.0
2017-02-08 14:30:00,119.33,120.33,119.29,120.33,71600.0,110.649,111.5762,110.6119,111.5762,71600.0
2017-02-08 14:40:00,120.28,120.37,119.95,120.05,72455.0,111.5299,111.6133,111.2239,111.3166,72455.0
2017-02-08 14:50:00,120.03,120.28,119.96,120.0,29151.0,111.2981,111.5299,111.2331,111.2702,29151.0
2017-02-08 15:00:00,120.0,120.17,119.89,120.04,48521.0,111.2702,111.4279,111.1682,111.3073,48521.0
2017-02-08 15:10:00,120.05,120.05,119.77,119.78,67574.0,111.3166,111.3166,111.057,111.0662,67574.0
2017-02-08 15:20:00,119.78,120.3,119.74,120.16,35555.0,111.0662,111.5484,111.0292,111.4186,35555.0
2017-02-08 15:30:00,120.15,120.2,119.98,120.17,55261.0,111.4093,111.4557,111.2517,111.4279,55261.0
2017-02-08 15:40:00,120.18,120.66,120.15,120.38,98115.0,111.4371,111.8822,111.4093,111.6226,98115.0
2017-02-08 15:50:00,120.35,120.4,120.23,120.29,158758.0,111.5948,111.6411,111.4835,111.5391,158758.0
2017-02-09 09:30:00,120.75,121.39,120.11,120.16,26563.0,111.9657,112.5591,111.3722,111.4186,26563.0
2017-02-09 09:40:00,120.55,120.87,120.19,120.74,18969.0,111.7802,112.0769,111.4464,111.9564,18969.0
2017-02-09 09:50:00,120.74,120.88,120.39,120.61,36834.0,111.9564,112.0862,111.6319,111.8359,36834.0
2017-02-09 10:00:00,120.62,120.74,120.38,120.59,25226.0,111.8451,111.9564,111.6226,111.8173,25226.0
2017-02-09 10:10:00,120.57,120.66,120.32,120.32,33305.0,111.7988,111.8822,111.567,111.567,33305.0
2017-02-09 10:20:00,120.34,120.67,120.18,120.44,122470.0,111.5855,111.8915,111.4371,111.6782,122470.0
2017-02-09 10:30:00,120.46,120.75,120.38,120.74,40240.0,111.6968,111.9657,111.6226,111.9564,40240.0
2017-02-09 10:40:00,120.75,120.9,120.63,120.82,115387.0,111.9657,112.1048,111.8544,112.0306,115387.0
2017-02-09 10:50:00,120.82,120.96,120.77,120.91,73783.0,112.0306,112.1604,111.9842,112.114,73783.0
2017-02-09 11:00:00,120.96,121.21,120.8,120.96,110323.0,112.1604,112.3922,112.012,112.1604,110323.0
2017-02-09 11:10:00,120.98,121.25,120.97,121.15,70796.0,112.1789,112.4293,112.1697,112.3366,70796.0
2017-02-09 11:20:00,121.07,121.19,120.7,120.93,119640.0,112.2624,112.3737,111.9193,112.1326,119640.0
2017-02-09 11:30:00,120.94,121.0,120.72,120.81,81715.0,112.1419,112.1975,111.9379,112.0213,81715.0
2017-02-09 11:40:00,120.84,121.06,120.67,120.75,31503.0,112.0491,112.2531,111.8915,111.9657,31503.0
2017-02-09 11:50:00,120.76,120.78,120.48,120.6,21956.0,111.9749,111.9935,111.7153,111.8266,21956.0
2017-02-09 12:00:00,120.55,120.59,120.23,120.34,34014.0,111.7802,111.8173,111.4835,111.5855,34014.0
2017-02-09 12:10:00,120.29,120.35,120.02,120.14,39782.0,111.5391,111.5948,111.2888,111.4001,39782.0
2017-02-09 12:20:00,120.12,120.62,120.08,120.49,19235.0,111.3815,111.8451,111.3444,111.7246,19235.0
2017-02-09 12:30:00,120.53,120.6,120.39,120.45,18177.0,111.7617,111.8266,111.6319,111.6875,18177.0
2017-02-09 12:40:00,120.44,120.46,120.13,120.14,38952.0,111.6782,111.6968,111.3908,111.4001,38952.0
2017-02-09 12:50:00,120.11,120.32,119.93,120.3,55373.0,111.3722,111.567,111.2053,111.5484,55373.0
2017-02-09 13:00:00,120.29,120.53,120.26,120.51,20814.0,111.5391,111.7617,111.5113,111.7431,20814.0
2017-02-09 13:10:00,120.45,120.49,120.16,120.16,74780.0,111.6875,111.7246,111.4186,111.4186,74780.0
2017-02-09 13:20:00,120.14,120.33,120.05,120.33,16681.0,111.4001,111.5762,111.3166,111.5762,16681.0
2017-02-09 13:30:00,120.27,120.4,119.88,119.88,14168.0,111.5206,111.6411,111.159,111.159,14168.0
2017-02-09 13:40:00,119.92,120.13,119.91,119.98,14128.0,111.1961,111.3908,111.1868,111.2517,14128.0
2017-02-09 13:50:00,120.0,120.1,119.87,119.94,24124.0,111.2702,111.363,111.1497,111.2146,24124.0
2017-02-09 14:00:00,119.95,119.97,119.78,119.89,20852.0,111.2239,111.2424,111.0662,111.1682,20852.0
2017-02-09 14:10:00,119.93,120.25,119.92,120.25,26702.0,111.2053,111.5021,111.1961,111.5021,26702.0
2017-02-09 14:20:00,120.2,120.24,120.03,120.05,61812.0,111.4557,111.4928,111.2981,111.3166,61812.0
2017-02-09 14:30:00,120.09,120.19,120.03,120.07,32838.0,111.3537,111.4464,111.2981,111.3351,32838.0
2017-02-09 14:40:00,120.08,120.15,119.98,120.05,65165.0,111.3444,111.4093,111.2517,111.3166,65165.0
2017-02-09 14:50:00,120.05,120.41,120.01,120.34,28318.0,111.3166,111.6504,111.2795,111.5855,28318.0
2017-02-09 15:00:00,120.36,120.54,120.31,120.38,48728.0,111.604,111.771,111.5577,111.6226,48728.0
2017-02-09 15:10:00,120.38,120.43,120.22,120.22,16730.0,111.6226,111.669,111.4742,111.4742,16730.0
2017-02-09 15:20:00,120.24,120.25,120.08,120.21,21034.0,111.4928,111.5021,111.3444,111.465,21034.0
2017-02-09 15:30:00,120.21,120.38,120.12,120.23,31731.0,111.465,111.6226,111.3815,111.4835,31731.0
2017-02-09 15:40:00,120.24,120.52,120.23,120.51,56423.0,111.4928,111.7524,111.4835,111.7431,56423.0
2017-02-09 15:50:00,120.51,120.66,120.47,120.57,163847.0,111.7431,111.8822,111.706,111.7988,163847.0
2017-02-10 09:30:00,121.48,122.46,121.27,122.38,91653.0,112.6426,113.5513,112.4478,113.4771,91653.0
2017-02-10 09:40:00,122.29,123.63,122.2,123.62,74070.0,113.3936,114.6362,113.3102,114.6269,74070.0
2017-02-10 09:50:00,123.65,123.77,122.82,123.04,70106.0,114.6547,114.766,113.8851,114.0891,70106.0
2017-02-10 10:00:00,123.01,123.16,122.63,122.73,70558.0,114.0613,114.2004,113.7089,113.8016,70558.0
2017-02-10 10:10:00,122.76,123.8,122.73,123.36,55555.0,113.8295,114.7938,113.8016,114.3858,55555.0
2017-02-10 10:20:00,123.28,123.53,122.66,123.53,28151.0,114.3116,114.5434,113.7367,114.5434,28151.0
2017-02-10 10:30:00,123.55,123.79,123.3,123.36,51092.0,114.562,114.7845,114.3302,114.3858,51092.0
2017-02-10 10:40:00,123.34,123.5,123.1,123.39,24413.0,114.3673,114.5156,114.1447,114.4136,24413.0
2017-02-10 10:50:00,123.36,123.63,123.22,123.63,29094.0,114.3858,114.6362,114.256,114.6362,29094.0
2017-02-10 11:00:00,123.52,123.62,123.15,123.46,30302.0,114.5342,114.6269,114.1911,114.4785,30302.0
2017-02-10 11:10:00,123.45,123.7,123.41,123.59,40992.0,114.4693,114.7011,114.4322,114.5991,40992.0
2017-02-10 11:20:00,123.65,123.96,123.64,123.91,34462.0,114.6547,114.9422,114.6454,114.8958,34462.0
2017-02-10 11:30:00,123.94,124.12,123.81,123.88,94593.0,114.9236,115.0905,114.8031,114.868,94593.0
2017-02-10 11:40:00,123.87,124.31,123.81,124.24,133769.0,114.8587,115.2667,114.8031,115.2018,133769.0
2017-02-10 11:50:00,124.31,124.41,123.59,123.65,37547.0,115.2667,115.3594,114.5991,114.6547,37547.0
2017-02-10 12:00:00,123.66,123.88,123.48,123.86,28781.0,114.664,114.868,114.4971,114.8494,28781.0
2017-02-10 12:10:00,123.8,123.83,123.44,123.58,18428.0,114.7938,114.8216,114.46,114.5898,18428.0
2017-02-10 12:20:00,123.58,123.6,123.16,123.24,20445.0,114.5898,114.6083,114.2004,114.2745,20445.0
2017-02-10 12:30:00,123.21,123.57,123.19,123.45,28821.0,114.2467,114.5805,114.2282,114.4693,28821.0
2017-02-10 12:40:00,123.43,123.43,123.3,123.35,16644.0,114.4507,114.4507,114.3302,114.3765,16644.0
2017-02-10 12:50:00,123.35,123.4,123.05,123.05,16838.0,114.3765,114.4229,114.0984,114.0984,16838.0
2017-02-10 13:00:00,123.08,123.31,122.94,123.26,18908.0,114.1262,114.3394,113.9964,114.2931,18908.0
2017-02-10 13:10:00,123.26,123.32,123.14,123.14,27701.0,114.2931,114.3487,114.1818,114.1818,27701.0
2017-02-10 13:20:00,123.11,123.19,122.92,123.03,38301.0,114.154,114.2282,113.9778,114.0798,38301.0
2017-02-10 13:30:00,122.98,123.25,122.97,123.19,16826.0,114.0334,114.2838,114.0242,114.2282,16826.0
2017-02-10 13:40:00,123.22,123.23,123.06,123.17,14100.0,114.256,114.2653,114.1076,114.2096,14100.0
2017-02-10 13:50:00,123.14,123.2,122.92,123.03,20839.0,114.1818,114.2374,113.9778,114.0798,20839.0
2017-02-10 14:00:00,123.05,123.23,123.0,123.23,14206.0,114.0984,114.2653,114.052,114.2653,14206.0
2017-02-10 14:10:00,123.22,123.25,123.11,123.18,27667.0,114.256,114.2838,114.154,114.2189,27667.0
2017-02-10 14:20:00,123.17,123.25,123.13,123.14,20133.0,114.2096,114.2838,114.1725,114.1818,20133.0
2017-02-10 14:30:00,123.16,123.25,123.1,123.18,33865.0,114.2004,114.2838,114.1447,114.2189,33865.0
2017-02-10 14:40:00,123.17,123.29,123.12,123.27,16739.0,114.2096,114.3209,114.1633,114.3024,16739.0
2017-02-10 14:50:00,123.26,123.34,122.98,122.98,35403.0,114.2931,114.3673,114.0334,114.0334,35403.0
2017-02-10 15:00:00,123.0,123.06,122.94,123.03,23343.0,114.052,114.1076,113.9964,114.0798,23343.0
2017-02-10 15:10:00,123.06,123.24,123.0,123.0,54950.0,114.1076,114.2745,114.052,114.052,54950.0
2017-02-10 15:20:00,122.98,123.1,122.92,123.08,38058.0,114.0334,114.1447,113.9778,114.1262,38058.0
2017-02-10 15:30:00,123.09,123.11,122.84,122.96,47724.0,114.1354,114.154,113.9036,114.0149,47724.0
2017-02-10 15:40:00,122.94,123.02,122.78,122.8,87659.0,113.9964,114.0705,113.848,113.8665,87659.0
2017-02-10 15:50:00,122.8,122.81,122.57,122.62,170747.0,113.8665,113.8758,113.6533,113.6996,170747.0
2017-02-13 09:30:00,124.66,129.25,123.84,126.2,157090.0,115.5912,119.8473,114.8309,117.0192,157090.0
2017-02-13 09:40:00,126.28,126.48,123.73,124.07,75277.0,117.0934,117.2788,114.7289,115.0442,75277.0
2017-02-13 09:50:00,124.37,124.57,123.16,124.1,54279.0,115.3223,115.5078,114.2004,115.072,54279.0
2017-02-13 10:00:00,124.22,124.22,123.28,123.72,58032.0,115.1832,115.1832,114.3116,114.7196,58032.0
2017-02-13 10:10:00,123.72,123.84,123.5,123.61,47061.0,114.7196,114.8309,114.5156,114.6176,47061.0
2017-02-13 10:20:00,123.64,124.55,123.64,123.79,66358.0,114.6454,115.4892,114.6454,114.7845,66358.0
2017-02-13 10:30:00,123.88,124.57,123.8,123.82,30861.0,114.868,115.5078,114.7938,114.8123,30861.0
2017-02-13 10:40:00,123.87,124.23,123.65,123.91,60890.0,114.8587,115.1925,114.6547,114.8958,60890.0
2017-02-13 10:50:00,123.9,124.37,123.72,124.3,28109.0,114.8865,115.3223,114.7196,115.2574,28109.0
2017-02-13 11:00:00,124.32,124.34,123.95,124.1,43260.0,115.276,115.2945,114.9329,115.072,43260.0
2017-02-13 11:10:00,124.05,124.07,123.7,123.9,22112.0,115.0256,115.0442,114.7011,114.8865,22112.0
2017-02-13 11:20:00,123.87,124.34,123.82,124.23,53991.0,114.8587,115.2945,114.8123,115.1925,53991.0
2017-02-13 11:30:00,124.23,124.28,124.09,124.2,30869.0,115.1925,115.2389,115.0627,115.1647,30869.0
2017-02-13 11:40:00,124.17,124.34,123.87,124.08,34455.0,115.1369,115.2945,114.8587,115.0534,34455.0
2017-02-13 11:50:00,124.08,124.17,123.0,123.01,32561.0,115.0534,115.1369,114.052,114.0613,32561.0
2017-02-13 12:00:00,123.03,123.49,123.03,123.25,31950.0,114.0798,114.5063,114.0798,114.2838,31950.0
2017-02-13 12:10:00,123.25,123.37,123.15,123.17,18908.0,114.2838,114.3951,114.1911,114.2096,18908.0
2017-02-13 12:20:00,123.2,123.3,123.03,123.25,20672.0,114.2374,114.3302,114.0798,114.2838,20672.0
2017-02-13 12:30:00,123.19,123.48,123.01,123.48,16012.0,114.2282,114.4971,114.0613,114.4971,16012.0
2017-02-13 12:40:00,123.44,123.53,123.18,123.19,15169.0,114.46,114.5434,114.2189,114.2282,15169.0
2017-02-13 12:50:00,123.23,123.45,123.14,123.16,10170.0,114.2653,114.4693,114.1818,114.2004,10170.0
2017-02-13 13:00:00,123.21,123.23,122.67,122.9,30711.0,114.2467,114.2653,113.746,113.9593,30711.0
2017-02-13 13:10:00,122.94,123.24,122.94,123.0,17929.0,113.9964,114.2745,113.9964,114.052,17929.0
2017-02-13 13:20:00,123.03,123.07,122.8,122.94,32083.0,114.0798,114.1169,113.8665,113.9964,32083.0
2017-02-13 13:30:00,122.93,122.96,122.8,122.82,18402.0,113.9871,114.0149,113.8665,113.8851,18402.0
2017-02-13 13:40:00,122.86,123.11,122.81,123.03,17338.0,113.9222,114.154,113.8758,114.0798,17338.0
2017-02-13 13:50:00,123.01,123.17,122.94,122.96,15042.0,114.0613,114.2096,113.9964,114.0149,15042.0
2017-02-13 14:00:00,122.99,123.11,122.82,123.05,88703.0,114.0427,114.154,113.8851,114.0984,88703.0
2017-02-13 14:10:00,123.07,123.1,122.88,122.97,42518.0,114.1169,114.1447,113.9407,114.0242,42518.0
2017-02-13 14:20:00,123.0,123.11,122.86,122.97,40999.0,114.052,114.154,113.9222,114.0242,40999.0
2017-02-13 14:30:00,122.94,123.02,122.72,122.72,31449.0,113.9964,114.0705,113.7924,113.7924,31449.0
2017-02-13 14:40:00,122.71,122.71,122.37,122.48,22701.0,113.7831,113.7831,113.4678,113.5698,22701.0
2017-02-13 14:50:00,122.48,122.69,122.4,122.69,27231.0,113.5698,113.7645,113.4956,113.7645,27231.0
2017-02-13 15:00:00,122.7,122.98,122.59,122.93,32741.0,113.7738,114.0334,113.6718,113.9871,32741.0
2017-02-13 15:10:00,122.9,122.94,122.53,122.54,26577.0,113.9593,113.9964,113.6162,113.6255,26577.0
2017-02-13 15:20:00,122.53,122.66,122.46,122.56,27064.0,113.6162,113.7367,113.5513,113.644,27064.0
2017-02-13 15:30:00,122.56,122.68,122.47,122.62,52918.0,113.644,113.7553,113.5606,113.6996,52918.0
2017-02-13 15:40:00,122.65,122.73,122.47,122.51,60734.0,113.7275,113.8016,113.5606,113.5976,60734.0
2017-02-13 15:50:00,122.54,122.63,122.45,122.46,148185.0,113.6255,113.7089,113.542,113.5513,148185.0
2017-02-14 09:30:00,121.99,122.39,121.19,121.34,53382.0,113.1155,113.4864,112.3737,112.5128,53382.0
2017-02-14 09:40:00,121.41,121.41,120.71,121.09,51734.0,112.5777,112.5777,111.9286,112.2809,51734.0
2017-02-14 09:50:00,121.04,121.22,120.5,120.96,29091.0,112.2346,112.4015,111.7339,112.1604,29091.0
2017-02-14 10:00:00,120.93,121.06,120.73,120.87,14487.0,112.1326,112.2531,111.9471,112.0769,14487.0
2017-02-14 10:10:00,120.84,121.87,120.79,121.73,59987.0,112.0491,113.0042,112.0028,112.8744,59987.0
2017-02-14 10:20:00,121.63,121.89,121.4,121.89,31186.0,112.7817,113.0227,112.5684,113.0227,31186.0
2017-02-14 10:30:00,121.88,122.06,121.65,121.9,55798.0,113.0135,113.1804,112.8002,113.032,55798.0
2017-02-14 10:40:00,121.82,122.05,121.64,121.98,78070.0,112.9578,113.1711,112.7909,113.1062,78070.0
2017-02-14 10:50:00,121.98,122.23,121.89,121.99,23803.0,113.1062,113.338,113.0227,113.1155,23803.0
2017-02-14 11:00:00,121.95,121.95,121.68,121.85,27132.0,113.0784,113.0784,112.828,112.9857,27132.0
2017-02-14 11:10:00,121.83,122.11,121.78,121.78,37636.0,112.9671,113.2267,112.9207,112.9207,37636.0
2017-02-14 11:20:00,121.83,121.91,121.48,121.62,24124.0,112.9671,113.0413,112.6426,112.7724,24124.0
2017-02-14 11:30:00,121.67,121.91,121.56,121.69,15536.0,112.8187,113.0413,112.7168,112.8373,15536.0
2017-02-14 11:40:00,121.68,121.86,121.51,121.81,11220.0,112.828,112.9949,112.6704,112.9486,11220.0
2017-02-14 11:50:00,121.82,122.02,121.65,121.89,29675.0,112.9578,113.1433,112.8002,113.0227,29675.0
2017-02-14 12:00:00,121.89,121.96,121.46,121.59,21689.0,113.0227,113.0877,112.624,112.7446,21689.0
2017-02-14 12:10:00,121.59,121.66,121.46,121.47,13107.0,112.7446,112.8095,112.624,112.6333,13107.0
2017-02-14 12:20:00,121.5,121.62,121.39,121.51,10850.0,112.6611,112.7724,112.5591,112.6704,10850.0
2017-02-14 12:30:00,121.54,121.69,121.38,121.53,15703.0,112.6982,112.8373,112.5498,112.6889,15703.0
2017-02-14 12:40:00,121.5,121.8,121.46,121.48,11511.0,112.6611,112.9393,112.624,112.6426,11511.0
2017-02-14 12:50:00,121.56,121.81,121.49,121.73,41657.0,112.7168,112.9486,112.6518,112.8744,41657.0
2017-02-14 13:00:00,121.74,121.8,121.62,121.7,12227.0,112.8837,112.9393,112.7724,112.8466,12227.0
2017-02-14 13:10:00,121.68,121.98,121.66,121.81,13420.0,112.828,113.1062,112.8095,112.9486,13420.0
2017-02-14 13:20:00,121.93,122.21,121.82,122.21,25390.0,113.0598,113.3195,112.9578,113.3195,25390.0
2017-02-14 13:30:00,122.21,122.55,122.19,122.55,15141.0,113.3195,113.6347,113.3009,113.6347,15141.0
2017-02-14 13:40:00,122.5,122.58,122.33,122.4,16532.0,113.5884,113.6625,113.4307,113.4956,16532.0
2017-02-14 13:50:00,122.36,122.44,122.24,122.31,12457.0,113.4586,113.5327,113.3473,113.4122,12457.0
2017-02-14 14:00:00,122.3,122.55,122.22,122.4,20070.0,113.4029,113.6347,113.3287,113.4956,20070.0
2017-02-14 14:10:00,122.4,122.5,122.28,122.37,14250.0,113.4956,113.5884,113.3844,113.4678,14250.0
2017-02-14 14:20:00,122.37,122.48,122.02,122.2,56779.0,113.4678,113.5698,113.1433,113.3102,56779.0
2017-02-14 14:30:00,122.19,122.3,122.07,122.1,17108.0,113.3009,113.4029,113.1896,113.2175,17108.0
2017-02-14 14:40:00,122.1,122.25,122.1,122.18,19890.0,113.2175,113.3566,113.2175,113.2916,19890.0
2017-02-14 14:50:00,122.18,122.23,122.09,122.16,30590.0,113.2916,113.338,113.2082,113.2731,30590.0
2017-02-14 15:00:00,122.14,122.43,122.13,122.39,21012.0,113.2546,113.5235,113.2453,113.4864,21012.0
2017-02-14 15:10:00,122.37,122.46,122.28,122.42,18739.0,113.4678,113.5513,113.3844,113.5142,18739.0
2017-02-14 15:20:00,122.4,122.42,122.32,122.38,29669.0,113.4956,113.5142,113.4215,113.4771,29669.0
2017-02-14 15:30:00,122.38,122.46,122.14,122.33,74326.0,113.4771,113.5513,113.2546,113.4307,74326.0
2017-02-14 15:40:00,122.34,122.7,122.34,122.7,80899.0,113.44,113.7738,113.44,113.7738,80899.0
2017-02-14 15:50:00,122.7,122.78,122.57,122.73,189984.0,113.7738,113.848,113.6533,113.8016,189984.0
2017-02-15 09:30:00,122.78,123.16,122.39,122.76,62542.0,113.848,114.2004,113.4864,113.8295,62542.0
2017-02-15 09:40:00,122.75,123.37,122.38,123.37,37055.0,113.8202,114.3951,113.4771,114.3951,37055.0
2017-02-15 09:50:00,123.46,123.97,123.46,123.8,38562.0,114.4785,114.9514,114.4785,114.7938,38562.0
2017-02-15 10:00:00,123.68,123.71,122.94,123.06,33230.0,114.6825,114.7103,113.9964,114.1076,33230.0
2017-02-15 10:10:00,123.07,123.19,122.61,123.14,29041.0,114.1169,114.2282,113.6904,114.1818,29041.0
2017-02-15 10:20:00,123.12,123.19,122.55,122.68,26151.0,114.1633,114.2282,113.6347,113.7553,26151.0
2017-02-15 10:30:00,122.68,122.74,122.38,122.57,26680.0,113.7553,113.8109,113.4771,113.6533,26680.0
2017-02-15 10:40:00,122.61,122.83,122.38,122.52,21500.0,113.6904,113.8944,113.4771,113.6069,21500.0
2017-02-15 10:50:00,122.51,122.63,122.39,122.63,25173.0,113.5976,113.7089,113.4864,113.7089,25173.0
2017-02-15 11:00:00,122.62,123.13,122.35,123.13,35110.0,113.6996,114.1725,113.4493,114.1725,35110.0
2017-02-15 11:10:00,123.07,123.48,122.94,123.1,47413.0,114.1169,114.4971,113.9964,114.1447,47413.0
2017-02-15 11:20:00,123.18,123.49,123.18,123.44,18996.0,114.2189,114.5063,114.2189,114.46,18996.0
2017-02-15 11:30:00,123.45,123.45,123.22,123.43,27741.0,114.4693,114.4693,114.256,114.4507,27741.0
2017-02-15 11:40:00,123.46,123.49,123.14,123.31,16525.0,114.4785,114.5063,114.1818,114.3394,16525.0
2017-02-15 11:50:00,123.3,123.39,123.15,123.21,13165.0,114.3302,114.4136,114.1911,114.2467,13165.0
2017-02-15 12:00:00,123.17,123.35,123.17,123.19,15390.0,114.2096,114.3765,114.2096,114.2282,15390.0
2017-02-15 12:10:00,123.18,123.29,123.13,123.25,12889.0,114.2189,114.3209,114.1725,114.2838,12889.0
2017-02-15 12:20:00,123.25,123.73,123.25,123.62,19749.0,114.2838,114.7289,114.2838,114.6269,19749.0
2017-02-15 12:30:00,123.58,123.59,123.18,123.18,21430.0,114.5898,114.5991,114.2189,114.2189,21430.0
2017-02-15 12:40:00,123.14,123.25,123.06,123.1,16122.0,114.1818,114.2838,114.1076,114.1447,16122.0
2017-02-15 12:50:00,123.09,123.38,123.09,123.21,15027.0,114.1354,114.4043,114.1354,114.2467,15027.0
2017-02-15 13:00:00,123.18,123.28,123.16,123.22,16340.0,114.2189,114.3116,114.2004,114.256,16340.0
2017-02-15 13:10:00,123.23,123.25,123.1,123.17,12748.0,114.2653,114.2838,114.1447,114.2096,12748.0
2017-02-15 13:20:00,123.19,123.26,123.1,123.24,25771.0,114.2282,114.2931,114.1447,114.2745,25771.0
2017-02-15 13:30:00,123.26,123.43,123.12,123.14,14421.0,114.2931,114.4507,114.1633,114.1818,14421.0
2017-02-15 13:40:00,123.14,123.32,123.12,123.24,11958.0,114.1818,114.3487,114.1633,114.2745,11958.0
2017-02-15 13:50:00,123.26,123.46,123.23,123.4,24404.0,114.2931,114.4785,114.2653,114.4229,24404.0
2017-02-15 14:00:00,123.42,123.72,123.38,123.63,33490.0,114.4414,114.7196,114.4043,114.6362,33490.0
2017-02-15 14:10:00,123.63,123.7,123.34,123.34,26398.0,114.6362,114.7011,114.3673,114.3673,26398.0
2017-02-15 14:20:00,123.36,123.77,123.36,123.74,18249.0,114.3858,114.766,114.3858,114.7382,18249.0
2017-02-15 14:30:00,123.69,123.72,123.52,123.52,20719.0,114.6918,114.7196,114.5342,114.5342,20719.0
2017-02-15 14:40:00,123.5,123.63,123.39,123.51,28550.0,114.5156,114.6362,114.4136,114.5249,28550.0
2017-02-15 14:50:00,123.5,123.72,123.5,123.5,19934.0,114.5156,114.7196,114.5156,114.5156,19934.0
2017-02-15 15:00:00,123.52,123.54,123.22,123.51,21938.0,114.5342,114.5527,114.256,114.5249,21938.0
2017-02-15 15:10:00,123.54,123.88,123.53,123.87,16414.0,114.5527,114.868,114.5434,114.8587,16414.0
2017-02-15 15:20:00,123.81,123.85,123.49,123.5,23289.0,114.8031,114.8402,114.5063,114.5156,23289.0
2017-02-15 15:30:00,123.5,123.62,123.46,123.55,28120.0,114.5156,114.6269,114.4785,114.562,28120.0
2017-02-15 15:40:00,123.54,123.54,123.27,123.27,47926.0,114.5527,114.5527,114.3024,114.3024,47926.0
2017-02-15 15:50:00,123.28,123.3,123.02,123.11,129429.0,114.3116,114.3302,114.0705,114.154,129429.0
2017-02-16 09:30:00,123.21,123.52,122.77,122.8,19158.0,114.2467,114.5342,113.8387,113.8665,19158.0
2017-02-16 09:40:00,122.77,123.08,122.67,122.73,25942.0,113.8387,114.1262,113.746,113.8016,25942.0
2017-02-16 09:50:00,122.78,122.98,122.59,122.65,10303.0,113.848,114.0334,113.6718,113.7275,10303.0
2017-02-16 10:00:00,122.59,122.65,121.75,122.02,48491.0,113.6718,113.7275,112.8929,113.1433,48491.0
2017-02-16 10:10:00,121.97,121.99,121.49,121.52,21513.0,113.0969,113.1155,112.6518,112.6797,21513.0
2017-02-16 10:20:00,121.54,121.85,121.48,121.73,9734.0,112.6982,112.9857,112.6426,112.8744,9734.0
2017-02-16 10:30:00,121.7,121.9,121.69,121.81,29946.0,112.8466,113.032,112.8373,112.9486,29946.0
2017-02-16 10:40:00,121.8,121.81,121.23,121.34,40652.0,112.9393,112.9486,112.4108,112.5128,40652.0
2017-02-16 10:50:00,121.35,121.39,120.85,121.14,84106.0,112.522,112.5591,112.0584,112.3273,84106.0
2017-02-16 11:00:00,121.13,121.44,121.12,121.36,46966.0,112.318,112.6055,112.3088,112.5313,46966.0
2017-02-16 11:10:00,121.33,121.33,120.95,121.16,29025.0,112.5035,112.5035,112.1511,112.3459,29025.0
2017-02-16 11:20:00,121.13,121.33,121.13,121.22,14590.0,112.318,112.5035,112.318,112.4015,14590.0
2017-02-16 11:30:00,121.21,121.24,120.91,121.06,43300.0,112.3922,112.42,112.114,112.2531,43300.0
2017-02-16 11:40:00,121.12,121.21,121.0,121.06,10082.0,112.3088,112.3922,112.1975,112.2531,10082.0
2017-02-16 11:50:00,121.06,121.32,121.06,121.2,34680.0,112.2531,112.4942,112.2531,112.3829,34680.0
2017-02-16 12:00:00,121.2,121.23,120.91,120.94,17763.0,112.3829,112.4108,112.114,112.1419,17763.0
2017-02-16 12:10:00,120.94,120.99,120.64,120.67,21301.0,112.1419,112.1882,111.8637,111.8915,21301.0
2017-02-16 12:20:00,120.67,120.88,120.67,120.88,12992.0,111.8915,112.0862,111.8915,112.0862,12992.0
2017-02-16 12:30:00,120.81,121.02,120.75,121.02,33863.0,112.0213,112.216,111.9657,112.216,33863.0
2017-02-16 12:40:00,121.0,121.1,120.93,120.93,10306.0,112.1975,112.2902,112.1326,112.1326,10306.0
2017-02-16 12:50:00,120.95,121.12,120.86,120.86,11997.0,112.1511,112.3088,112.0677,112.0677,11997.0
2017-02-16 13:00:00,120.85,120.89,120.64,120.7,7580.0,112.0584,112.0955,111.8637,111.9193,7580.0
2017-02-16 13:10:00,120.72,120.75,120.35,120.45,28883.0,111.9379,111.9657,111.5948,111.6875,28883.0
2017-02-16 13:20:00,120.43,120.43,119.96,120.03,74053.0,111.669,111.669,111.2331,111.2981,74053.0
2017-02-16 13:30:00,120.06,120.08,119.97,120.06,19263.0,111.3259,111.3444,111.2424,111.3259,19263.0
2017-02-16 13:40:00,120.04,120.06,119.8,119.89,19738.0,111.3073,111.3259,111.0848,111.1682,19738.0
2017-02-16 13:50:00,119.95,120.18,119.88,120.15,29441.0,111.2239,111.4371,111.159,111.4093,29441.0
2017-02-16 14:00:00,120.18,120.3,120.13,120.3,29252.0,111.4371,111.5484,111.3908,111.5484,29252.0
2017-02-16 14:10:00,120.3,120.39,120.24,120.29,25160.0,111.5484,111.6319,111.4928,111.5391,25160.0
2017-02-16 14:20:00,120.27,120.4,120.19,120.34,17244.0,111.5206,111.6411,111.4464,111.5855,17244.0
2017-02-16 14:30:00,120.43,120.49,120.34,120.43,12752.0,111.669,111.7246,111.5855,111.669,12752.0
2017-02-16 14:40:00,120.49,120.72,120.41,120.41,19360.0,111.7246,111.9379,111.6504,111.6504,19360.0
2017-02-16 14:50:00,120.4,120.41,120.24,120.36,23898.0,111.6411,111.6504,111.4928,111.604,23898.0
2017-02-16 15:00:00,120.41,120.44,120.27,120.33,22862.0,111.6504,111.6782,111.5206,111.5762,22862.0
2017-02-16 15:10:00,120.27,120.43,120.19,120.25,38118.0,111.5206,111.669,111.4464,111.5021,38118.0
2017-02-16 15:20:00,120.28,120.78,120.28,120.72,24301.0,111.5299,111.9935,111.5299,111.9379,24301.0
2017-02-16 15:30:00,120.75,120.8,120.66,120.75,47971.0,111.9657,112.012,111.8822,111.9657,47971.0
2017-02-16 15:40:00,120.74,120.76,120.48,120.54,78177.0,111.9564,111.9749,111.7153,111.771,78177.0
2017-02-16 15:50:00,120.53,120.57,120.39,120.4,136426.0,111.7617,111.7988,111.6319,111.6411,136426.0
2017-02-17 09:30:00,120.25,120.57,119.25,119.5,93168.0,111.5021,111.7988,110.5748,110.8066,93168.0
2017-02-17 09:40:00,119.52,120.26,119.46,120.01,29609.0,110.8252,111.5113,110.7695,111.2795,29609.0
2017-02-17 09:50:00,119.93,119.98,119.62,119.92,11950.0,111.2053,111.2517,110.9179,111.1961,11950.0
2017-02-17 10:00:00,119.97,120.09,119.78,120.02,86514.0,111.2424,111.3537,111.0662,111.2888,86514.0
2017-02-17 10:10:00,119.98,120.07,119.66,120.05,27779.0,111.2517,111.3351,110.955,111.3166,27779.0
2017-02-17 10:20:00,120.02,120.04,119.76,119.89,13021.0,111.2888,111.3073,111.0477,111.1682,13021.0
2017-02-17 10:30:00,119.89,119.89,119.38,119.4,32593.0,111.1682,111.1682,110.6953,110.7139,32593.0
2017-02-17 10:40:00,119.41,119.52,119.37,119.44,13021.0,110.7232,110.8252,110.6861,110.751,13021.0
2017-02-17 10:50:00,119.44,119.5,119.27,119.27,21286.0,110.751,110.8066,110.5933,110.5933,21286.0
2017-02-17 11:00:00,119.33,119.69,119.31,119.64,10619.0,110.649,110.9828,110.6304,110.9364,10619.0
2017-02-17 11:10:00,119.63,119.77,119.27,119.27,22129.0,110.9272,111.057,110.5933,110.5933,22129.0
2017-02-17 11:20:00,119.27,119.4,119.19,119.19,35608.0,110.5933,110.7139,110.5192,110.5192,35608.0
2017-02-17 11:30:00,119.17,119.25,118.93,118.95,26419.0,110.5006,110.5748,110.2781,110.2966,26419.0
2017-02-17 11:40:00,118.93,119.0,118.64,118.64,22654.0,110.2781,110.343,110.0092,110.0092,22654.0
2017-02-17 11:50:00,118.65,118.96,118.65,118.77,13170.0,110.0184,110.3059,110.0184,110.1297,13170.0
2017-02-17 12:00:00,118.79,118.79,118.3,118.37,34866.0,110.1483,110.1483,109.6939,109.7588,34866.0
2017-02-17 12:10:00,118.36,118.43,118.27,118.38,26430.0,109.7495,109.8145,109.6661,109.7681,26430.0
2017-02-17 12:20:00,118.38,118.47,118.36,118.41,12909.0,109.7681,109.8515,109.7495,109.7959,12909.0
2017-02-17 12:30:00,118.41,118.43,118.29,118.3,16597.0,109.7959,109.8145,109.6846,109.6939,16597.0
2017-02-17 12:40:00,118.36,118.5,118.34,118.36,12606.0,109.7495,109.8794,109.731,109.7495,12606.0
2017-02-17 12:50:00,118.3,118.43,118.3,118.4,4475.0,109.6939,109.8145,109.6939,109.7866,4475.0
2017-02-17 13:00:00,118.38,118.5,118.38,118.47,12977.0,109.7681,109.8794,109.7681,109.8515,12977.0
2017-02-17 13:10:00,118.49,118.73,118.44,118.73,70392.0,109.8701,110.0926,109.8237,110.0926,70392.0
2017-02-17 13:20:00,118.75,119.17,118.75,119.12,18012.0,110.1112,110.5006,110.1112,110.4543,18012.0
2017-02-17 13:30:00,119.11,119.31,119.09,119.23,58204.0,110.445,110.6304,110.4264,110.5563,58204.0
2017-02-17 13:40:00,119.23,119.29,119.0,119.14,35985.0,110.5563,110.6119,110.343,110.4728,35985.0
2017-02-17 13:50:00,119.08,119.27,119.05,119.13,29749.0,110.4172,110.5933,110.3893,110.4635,29749.0
2017-02-17 14:00:00,119.16,119.17,119.07,119.09,33259.0,110.4913,110.5006,110.4079,110.4264,33259.0
2017-02-17 14:10:00,119.12,119.19,118.95,119.02,15540.0,110.4543,110.5192,110.2966,110.3615,15540.0
2017-02-17 14:20:00,118.99,119.0,118.64,118.7,28201.0,110.3337,110.343,110.0092,110.0648,28201.0
2017-02-17 14:30:00,118.74,118.9,118.62,118.81,11250.0,110.1019,110.2503,109.9906,110.1668,11250.0
2017-02-17 14:40:00,118.86,118.95,118.8,118.93,8601.0,110.2132,110.2966,110.1575,110.2781,8601.0
2017-02-17 14:50:00,118.94,118.98,118.77,118.81,12295.0,110.2874,110.3244,110.1297,110.1668,12295.0
2017-02-17 15:00:00,118.83,118.89,118.79,118.88,14633.0,110.1854,110.241,110.1483,110.2317,14633.0
2017-02-17 15:10:00,118.82,118.92,118.82,118.89,11238.0,110.1761,110.2688,110.1761,110.241,11238.0
2017-02-17 15:20:00,118.89,118.9,118.78,118.78,60715.0,110.241,110.2503,110.139,110.139,60715.0
2017-02-17 15:30:00,118.79,119.08,118.79,119.02,59270.0,110.1483,110.4172,110.1483,110.3615,59270.0
2017-02-17 15:40:00,118.98,119.23,118.98,119.07,47409.0,110.3244,110.5563,110.3244,110.4079,47409.0
2017-02-17 15:50:00,119.08,119.4,119.07,119.32,109087.0,110.4172,110.7139,110.4079,110.6397,109087.0
2017-02-21 09:30:00,119.96,120.65,119.8,120.28,69994.0,111.2331,111.873,111.0848,111.5299,69994.0
2017-02-21 09:40:00,120.17,120.41,120.04,120.26,23784.0,111.4279,111.6504,111.3073,111.5113,23784.0
2017-02-21 09:50:00,120.26,120.29,119.85,119.95,68695.0,111.5113,111.5391,111.1312,111.2239,68695.0
2017-02-21 10:00:00,119.96,120.97,119.96,120.79,48103.0,111.2331,112.1697,111.2331,112.0028,48103.0
2017-02-21 10:10:00,120.86,121.68,120.8,121.5,47090.0,112.0677,112.828,112.012,112.6611,47090.0
2017-02-21 10:20:00,121.52,122.18,121.47,122.15,65117.0,112.6797,113.2916,112.6333,113.2638,65117.0
2017-02-21 10:30:00,122.08,122.12,121.34,121.4,47276.0,113.1989,113.236,112.5128,112.5684,47276.0
2017-02-21 10:40:00,121.36,121.65,121.23,121.43,20276.0,112.5313,112.8002,112.4108,112.5962,20276.0
2017-02-21 10:50:00,121.42,121.75,121.25,121.61,62736.0,112.5869,112.8929,112.4293,112.7631,62736.0
2017-02-21 11:00:00,121.58,122.2,121.55,121.7,67479.0,112.7353,113.3102,112.7075,112.8466,67479.0
2017-02-21 11:10:00,121.7,122.42,121.67,122.17,58288.0,112.8466,113.5142,112.8187,113.2824,58288.0
2017-02-21 11:20:00,122.07,122.21,121.55,121.55,27262.0,113.1896,113.3195,112.7075,112.7075,27262.0
2017-02-21 11:30:00,121.53,121.79,121.34,121.59,19806.0,112.6889,112.93,112.5128,112.7446,19806.0
2017-02-21 11:40:00,121.55,121.69,121.43,121.43,27583.0,112.7075,112.8373,112.5962,112.5962,27583.0
2017-02-21 11:50:00,121.44,121.68,121.31,121.57,21722.0,112.6055,112.828,112.4849,112.726,21722.0
2017-02-21 12:00:00,121.58,121.81,121.48,121.63,18932.0,112.7353,112.9486,112.6426,112.7817,18932.0
2017-02-21 12:10:00,121.7,121.74,121.52,121.57,9625.0,112.8466,112.8837,112.6797,112.726,9625.0
2017-02-21 12:20:00,121.54,121.63,121.46,121.53,13661.0,112.6982,112.7817,112.624,112.6889,13661.0
2017-02-21 12:30:00,121.5,121.69,121.46,121.54,17009.0,112.6611,112.8373,112.624,112.6982,17009.0
2017-02-21 12:40:00,121.53,121.69,121.47,121.63,26042.0,112.6889,112.8373,112.6333,112.7817,26042.0
2017-02-21 12:50:00,121.61,121.8,121.56,121.76,21683.0,112.7631,112.9393,112.7168,112.9022,21683.0
2017-02-21 13:00:00,121.78,121.92,121.66,121.79,34268.0,112.9207,113.0506,112.8095,112.93,34268.0
2017-02-21 13:10:00,121.81,122.06,121.76,122.0,41656.0,112.9486,113.1804,112.9022,113.1247,41656.0
2017-02-21 13:20:00,122.0,122.0,121.67,121.78,20414.0,113.1247,113.1247,112.8187,112.9207,20414.0
2017-02-21 13:30:00,121.78,121.78,121.15,121.15,16012.0,112.9207,112.9207,112.3366,112.3366,16012.0
2017-02-21 13:40:00,121.12,121.34,121.0,121.29,12504.0,112.3088,112.5128,112.1975,112.4664,12504.0
2017-02-21 13:50:00,121.32,121.52,121.31,121.46,14199.0,112.4942,112.6797,112.4849,112.624,14199.0
2017-02-21 14:00:00,121.43,121.49,121.25,121.46,12875.0,112.5962,112.6518,112.4293,112.624,12875.0
2017-02-21 14:10:00,121.4,121.64,121.38,121.57,15260.0,112.5684,112.7909,112.5498,112.726,15260.0
2017-02-21 14:20:00,121.52,121.74,121.52,121.65,12187.0,112.6797,112.8837,112.6797,112.8002,12187.0
2017-02-21 14:30:00,121.62,121.66,121.28,121.49,20026.0,112.7724,112.8095,112.4571,112.6518,20026.0
2017-02-21 14:40:00,121.49,121.57,121.35,121.57,18181.0,112.6518,112.726,112.522,112.726,18181.0
2017-02-21 14:50:00,121.55,121.58,121.32,121.32,10110.0,112.7075,112.7353,112.4942,112.4942,10110.0
2017-02-21 15:00:00,121.33,121.48,121.31,121.48,39075.0,112.5035,112.6426,112.4849,112.6426,39075.0
2017-02-21 15:10:00,121.48,121.49,121.4,121.46,13391.0,112.6426,112.6518,112.5684,112.624,13391.0
2017-02-21 15:20:00,121.46,121.47,121.28,121.29,27659.0,112.624,112.6333,112.4571,112.4664,27659.0
2017-02-21 15:30:00,121.28,121.54,121.27,121.39,40823.0,112.4571,112.6982,112.4478,112.5591,40823.0
2017-02-21 15:40:00,121.39,121.7,121.39,121.57,37841.0,112.5591,112.8466,112.5591,112.726,37841.0
2017-02-21 15:50:00,121.57,121.65,121.3,121.35,78423.0,112.726,112.8002,112.4757,112.522,78423.0
2017-02-22 09:30:00,121.3,122.17,121.0,121.49,39998.0,112.7097,113.5181,112.431,112.8863,39998.0
2017-02-22 09:40:00,121.49,122.16,121.31,121.5,51580.0,112.8863,113.5088,112.719,112.8956,51580.0
2017-02-22 09:50:00,121.54,121.55,121.05,121.18,24197.0,112.9327,112.942,112.4774,112.5982,24197.0
2017-02-22 10:00:00,121.22,121.76,121.22,121.42,21512.0,112.6354,113.1371,112.6354,112.8212,21512.0
2017-02-22 10:10:00,121.44,121.49,121.1,121.31,37541.0,112.8398,112.8863,112.5239,112.719,37541.0
2017-02-22 10:20:00,121.32,121.53,121.11,121.49,23398.0,112.7283,112.9234,112.5332,112.8863,23398.0
2017-02-22 10:30:00,121.48,121.55,121.21,121.4,19403.0,112.877,112.942,112.6261,112.8026,19403.0
2017-02-22 10:40:00,121.45,121.59,121.06,121.19,23634.0,112.8491,112.9792,112.4867,112.6075,23634.0
2017-02-22 10:50:00,121.2,121.42,121.1,121.23,20067.0,112.6168,112.8212,112.5239,112.6447,20067.0
2017-02-22 11:00:00,121.23,121.44,121.1,121.23,18994.0,112.6447,112.8398,112.5239,112.6447,18994.0
2017-02-22 11:10:00,121.37,121.44,121.15,121.16,19968.0,112.7748,112.8398,112.5703,112.5796,19968.0
2017-02-22 11:20:00,121.2,121.44,121.17,121.21,31187.0,112.6168,112.8398,112.5889,112.6261,31187.0
2017-02-22 11:30:00,121.33,121.52,121.16,121.27,9147.0,112.7376,112.9141,112.5796,112.6818,9147.0
2017-02-22 11:40:00,121.27,121.27,121.0,121.25,9225.0,112.6818,112.6818,112.431,112.6633,9225.0
2017-02-22 11:50:00,121.25,121.39,121.21,121.27,18365.0,112.6633,112.7933,112.6261,112.6818,18365.0
2017-02-22 12:00:00,121.35,121.4,121.1,121.2,14360.0,112.7562,112.8026,112.5239,112.6168,14360.0
2017-02-22 12:10:00,121.2,121.26,121.09,121.14,11312.0,112.6168,112.6725,112.5146,112.561,11312.0
2017-02-22 12:20:00,121.14,121.21,121.02,121.09,10466.0,112.561,112.6261,112.4495,112.5146,10466.0
2017-02-22 12:30:00,121.09,121.2,121.0,121.05,18361.0,112.5146,112.6168,112.431,112.4774,18361.0
2017-02-22 12:40:00,121.08,121.09,120.79,121.0,9427.0,112.5053,112.5146,112.2358,112.431,9427.0
2017-02-22 12:50:00,121.0,121.3,121.0,121.17,16501.0,112.431,112.7097,112.431,112.5889,16501.0
2017-02-22 13:00:00,121.18,121.26,121.09,121.14,7843.0,112.5982,112.6725,112.5146,112.561,7843.0
2017-02-22 13:10:00,121.12,121.24,120.99,121.21,16663.0,112.5425,112.654,112.4217,112.6261,16663.0
2017-02-22 13:20:00,121.22,121.37,121.17,121.24,57078.0,112.6354,112.7748,112.5889,112.654,57078.0
2017-02-22 13:30:00,121.24,121.39,121.22,121.39,17492.0,112.654,112.7933,112.6354,112.7933,17492.0
2017-02-22 13:40:00,121.39,121.43,121.15,121.16,11749.0,112.7933,112.8305,112.5703,112.5796,11749.0
2017-02-22 13:50:00,121.23,121.25,121.07,121.16,9070.0,112.6447,112.6633,112.496,112.5796,9070.0
2017-02-22 14:00:00,121.14,121.19,120.7,120.7,6400.0,112.561,112.6075,112.1522,112.1522,6400.0
2017-02-22 14:10:00,120.73,120.73,120.55,120.65,9060.0,112.1801,112.1801,112.0128,112.1057,9060.0
2017-02-22 14:20:00,120.63,120.77,120.57,120.72,12316.0,112.0872,112.2173,112.0314,112.1708,12316.0
2017-02-22 14:30:00,120.73,120.76,120.66,120.7,4462.0,112.1801,112.208,112.115,112.1522,4462.0
2017-02-22 14:40:00,120.68,120.74,120.64,120.69,13707.0,112.1336,112.1894,112.0965,112.1429,13707.0
2017-02-22 14:50:00,120.69,120.74,120.55,120.6,10003.0,112.1429,112.1894,112.0128,112.0593,10003.0
2017-02-22 15:00:00,120.57,120.72,120.39,120.39,18811.0,112.0314,112.1708,111.8642,111.8642,18811.0
2017-02-22 15:10:00,120.46,120.5,120.1,120.13,27030.0,111.9292,111.9664,111.5947,111.6226,27030.0
2017-02-22 15:20:00,120.12,120.36,120.09,120.24,34938.0,111.6133,111.8363,111.5854,111.7248,34938.0
2017-02-22 15:30:00,120.28,120.31,120.1,120.14,69749.0,111.762,111.7898,111.5947,111.6319,69749.0
2017-02-22 15:40:00,120.12,120.15,120.0,120.06,48040.0,111.6133,111.6412,111.5018,111.5575,48040.0
2017-02-22 15:50:00,120.09,120.2,120.07,120.15,87491.0,111.5854,111.6876,111.5668,111.6412,87491.0
2017-02-23 09:30:00,120.33,120.75,120.29,120.4,19969.0,111.8084,112.1987,111.7712,111.8735,19969.0
2017-02-23 09:40:00,120.4,120.76,120.38,120.39,15452.0,111.8735,112.208,111.8549,111.8642,15452.0
2017-02-23 09:50:00,120.47,120.48,119.76,119.87,37583.0,111.9385,111.9478,111.2788,111.381,37583.0
2017-02-23 10:00:00,119.95,120.01,119.52,119.61,23572.0,111.4553,111.5111,111.0558,111.1394,23572.0
2017-02-23 10:10:00,119.54,119.56,118.72,118.78,49452.0,111.0744,111.0929,110.3124,110.3682,49452.0
2017-02-23 10:20:00,118.73,118.87,118.02,118.13,57064.0,110.3217,110.4518,109.662,109.7642,57064.0
2017-02-23 10:30:00,118.11,118.17,117.51,117.53,83385.0,109.7456,109.8014,109.1881,109.2067,83385.0
2017-02-23 10:40:00,117.6,117.6,116.91,117.05,166038.0,109.2717,109.2717,108.6306,108.7607,166038.0
2017-02-23 10:50:00,117.04,117.09,116.04,116.22,175518.0,108.7514,108.7979,107.8222,107.9895,175518.0
2017-02-23 11:00:00,116.24,117.52,116.21,117.19,198694.0,108.0081,109.1974,107.9802,108.8908,198694.0
2017-02-23 11:10:00,117.21,117.3,116.54,116.55,62737.0,108.9094,108.993,108.2868,108.2961,62737.0
2017-02-23 11:20:00,116.5,116.56,115.86,115.92,106330.0,108.2496,108.3054,107.655,107.7107,106330.0
2017-02-23 11:30:00,115.89,116.12,115.11,115.33,134331.0,107.6828,107.8966,106.9581,107.1625,134331.0
2017-02-23 11:40:00,115.38,115.63,114.8,114.89,86620.0,107.209,107.4413,106.67,106.7537,86620.0
2017-02-23 11:50:00,114.89,115.9,114.89,115.7,180405.0,106.7537,107.6921,106.7537,107.5063,180405.0
2017-02-23 12:00:00,115.69,115.86,115.36,115.86,107925.0,107.497,107.655,107.1904,107.655,107925.0
2017-02-23 12:10:00,115.86,116.13,115.62,115.84,78669.0,107.655,107.9058,107.432,107.6364,78669.0
2017-02-23 12:20:00,115.78,116.39,115.71,116.39,94246.0,107.5806,108.1474,107.5156,108.1474,94246.0
2017-02-23 12:30:00,116.45,117.3,116.45,117.08,120891.0,108.2032,108.993,108.2032,108.7886,120891.0
2017-02-23 12:40:00,117.05,117.9,117.05,117.46,148987.0,108.7607,109.5505,108.7607,109.1417,148987.0
2017-02-23 12:50:00,117.42,117.76,117.26,117.68,121452.0,109.1045,109.4204,108.9558,109.3461,121452.0
2017-02-23 13:00:00,117.55,117.55,116.55,116.63,56745.0,109.2253,109.2253,108.2961,108.3704,56745.0
2017-02-23 13:10:00,116.62,116.66,116.27,116.4,31499.0,108.3611,108.3983,108.0359,108.1567,31499.0
2017-02-23 13:20:00,116.34,116.45,115.98,116.01,37406.0,108.101,108.2032,107.7665,107.7943,37406.0
2017-02-23 13:30:00,115.97,116.3,115.8,116.29,26835.0,107.7572,108.0638,107.5992,108.0545,26835.0
2017-02-23 13:40:00,116.29,116.96,116.29,116.39,38489.0,108.0545,108.6771,108.0545,108.1474,38489.0
2017-02-23 13:50:00,116.4,116.7,116.4,116.62,22710.0,108.1567,108.4355,108.1567,108.3611,22710.0
2017-02-23 14:00:00,116.64,116.67,116.41,116.49,25121.0,108.3797,108.4076,108.166,108.2404,25121.0
2017-02-23 14:10:00,116.47,116.47,115.94,115.95,27086.0,108.2218,108.2218,107.7293,107.7386,27086.0
2017-02-23 14:20:00,115.96,116.27,115.95,116.03,26669.0,107.7479,108.0359,107.7386,107.8129,26669.0
2017-02-23 14:30:00,116.05,116.2,115.69,115.71,67801.0,107.8315,107.9709,107.497,107.5156,67801.0
2017-02-23 14:40:00,115.72,116.19,115.7,116.04,82610.0,107.5249,107.9616,107.5063,107.8222,82610.0
2017-02-23 14:50:00,116.05,116.21,115.81,116.08,63592.0,107.8315,107.9802,107.6085,107.8594,63592.0
2017-02-23 15:00:00,116.06,116.28,115.85,115.93,27861.0,107.8408,108.0452,107.6457,107.72,27861.0
2017-02-23 15:10:00,115.92,116.06,115.84,116.04,38206.0,107.7107,107.8408,107.6364,107.8222,38206.0
2017-02-23 15:20:00,116.03,116.06,115.72,115.77,56475.0,107.8129,107.8408,107.5249,107.5713,56475.0
2017-02-23 15:30:00,115.77,116.1,115.76,116.09,66847.0,107.5713,107.878,107.5621,107.8687,66847.0
2017-02-23 15:40:00,116.11,116.58,116.09,116.58,118436.0,107.8873,108.324,107.8687,108.324,118436.0
2017-02-23 15:50:00,116.58,116.61,116.21,116.33,155649.0,108.324,108.3519,107.9802,108.0917,155649.0
2017-02-24 09:30:00,114.8,115.96,114.1,115.42,127590.0,106.67,107.7479,106.0196,107.2461,127590.0
2017-02-24 09:40:00,115.48,116.55,115.12,116.48,137111.0,107.3019,108.2961,106.9674,108.2311,137111.0
2017-02-24 09:50:00,116.45,116.82,115.91,116.72,53501.0,108.2032,108.547,107.7014,108.4541,53501.0
2017-02-24 10:00:00,116.79,116.83,116.2,116.35,36505.0,108.5191,108.5563,107.9709,108.1103,36505.0
2017-02-24 10:10:00,116.31,116.32,116.04,116.07,29701.0,108.0731,108.0824,107.8222,107.8501,29701.0
2017-02-24 10:20:00,116.03,117.2,115.98,117.2,38966.0,107.8129,108.9001,107.7665,108.9001,38966.0
2017-02-24 10:30:00,117.2,117.58,117.0,117.58,51127.0,108.9001,109.2532,108.7142,109.2532,51127.0
2017-02-24 10:40:00,117.57,118.42,117.44,117.89,81885.0,109.2439,110.0337,109.1231,109.5412,81885.0
2017-02-24 10:50:00,117.92,118.15,117.49,118.0,61150.0,109.5691,109.7828,109.1695,109.6434,61150.0
2017-02-24 11:00:00,118.01,118.14,117.89,117.99,77027.0,109.6527,109.7735,109.5412,109.6341,77027.0
2017-02-24 11:10:00,117.99,118.3,117.85,117.85,55189.0,109.6341,109.9222,109.504,109.504,55189.0
2017-02-24 11:20:00,117.88,118.08,117.78,117.91,37370.0,109.5319,109.7178,109.439,109.5598,37370.0
2017-02-24 11:30:00,117.93,117.97,117.5,117.53,24934.0,109.5784,109.6155,109.1788,109.2067,24934.0
2017-02-24 11:40:00,117.54,117.54,116.87,116.89,29966.0,109.216,109.216,108.5934,108.612,29966.0
2017-02-24 11:50:00,116.91,117.15,116.6,117.11,22030.0,108.6306,108.8536,108.3426,108.8164,22030.0
2017-02-24 12:00:00,117.11,117.18,116.86,116.94,25473.0,108.8164,108.8815,108.5842,108.6585,25473.0
2017-02-24 12:10:00,116.95,117.28,116.94,117.2,29224.0,108.6678,108.9744,108.6585,108.9001,29224.0
2017-02-24 12:20:00,117.2,117.41,117.2,117.23,10503.0,108.9001,109.0952,108.9001,108.9279,10503.0
2017-02-24 12:30:00,117.23,117.34,116.93,116.99,47522.0,108.9279,109.0302,108.6492,108.7049,47522.0
2017-02-24 12:40:00,116.97,117.04,116.88,116.96,22579.0,108.6864,108.7514,108.6027,108.6771,22579.0
2017-02-24 12:50:00,116.99,117.07,116.51,116.73,30701.0,108.7049,108.7793,108.2589,108.4634,30701.0
2017-02-24 13:00:00,116.73,117.12,116.72,117.08,13323.0,108.4634,108.8257,108.4541,108.7886,13323.0
2017-02-24 13:10:00,117.12,117.22,116.97,117.15,19811.0,108.8257,108.9187,108.6864,108.8536,19811.0
2017-02-24 13:20:00,117.14,117.15,116.86,116.86,16847.0,108.8443,108.8536,108.5842,108.5842,16847.0
2017-02-24 13:30:00,116.85,117.06,116.81,116.81,10325.0,108.5749,108.77,108.5377,108.5377,10325.0
2017-02-24 13:40:00,116.82,117.29,116.82,117.18,13551.0,108.547,108.9837,108.547,108.8815,13551.0
2017-02-24 13:50:00,117.14,117.23,117.0,117.16,14029.0,108.8443,108.9279,108.7142,108.8629,14029.0
2017-02-24 14:00:00,117.22,117.22,116.87,117.12,11640.0,108.9187,108.9187,108.5934,108.8257,11640.0
2017-02-24 14:10:00,117.1,117.39,117.02,117.36,15879.0,108.8072,109.0766,108.7328,109.0487,15879.0
2017-02-24 14:20:00,117.4,117.48,117.31,117.45,13001.0,109.0859,109.1602,109.0023,109.1324,13001.0
2017-02-24 14:30:00,117.44,117.71,117.33,117.33,19917.0,109.1231,109.374,109.0209,109.0209,19917.0
2017-02-24 14:40:00,117.34,117.71,117.33,117.71,15630.0,109.0302,109.374,109.0209,109.374,15630.0
2017-02-24 14:50:00,117.7,117.7,117.32,117.32,12444.0,109.3647,109.3647,109.0116,109.0116,12444.0
2017-02-24 15:00:00,117.36,117.39,117.23,117.34,16584.0,109.0487,109.0766,108.9279,109.0302,16584.0
2017-02-24 15:10:00,117.34,117.53,117.32,117.49,21354.0,109.0302,109.2067,109.0116,109.1695,21354.0
2017-02-24 15:20:00,117.48,117.69,117.47,117.5,24261.0,109.1602,109.3554,109.151,109.1788,24261.0
2017-02-24 15:30:00,117.48,117.63,117.44,117.52,25307.0,109.1602,109.2996,109.1231,109.1974,25307.0
2017-02-24 15:40:00,117.55,117.83,117.51,117.73,36666.0,109.2253,109.4855,109.1881,109.3925,36666.0
2017-02-24 15:50:00,117.74,117.83,117.64,117.82,75634.0,109.4018,109.4855,109.3089,109.4762,75634.0
2017-02-27 09:30:00,117.27,118.25,116.82,118.23,70452.0,108.9651,109.8757,108.547,109.8571,70452.0
2017-02-27 09:40:00,118.23,119.05,117.78,118.93,42766.0,109.8571,110.6191,109.439,110.5076,42766.0
2017-02-27 09:50:00,118.99,120.85,118.71,120.72,65682.0,110.5633,112.2916,110.3031,112.1708,65682.0
2017-02-27 10:00:00,120.75,121.82,119.8,121.63,197714.0,112.1987,113.1929,111.3159,113.0163,197714.0
2017-02-27 10:10:00,121.64,121.82,120.38,120.76,91540.0,113.0256,113.1929,111.8549,112.208,91540.0
2017-02-27 10:20:00,120.8,121.25,120.4,120.93,40646.0,112.2451,112.6633,111.8735,112.3659,40646.0
2017-02-27 10:30:00,120.96,122.42,120.95,122.4,86872.0,112.3938,113.7504,112.3845,113.7318,86872.0
2017-02-27 10:40:00,122.42,122.77,121.82,122.07,145778.0,113.7504,114.0756,113.1929,113.4252,145778.0
2017-02-27 10:50:00,122.09,122.25,121.5,121.67,74533.0,113.4438,113.5924,112.8956,113.0535,74533.0
2017-02-27 11:00:00,121.67,121.99,121.12,121.12,60893.0,113.0535,113.3509,112.5425,112.5425,60893.0
2017-02-27 11:10:00,121.16,121.57,121.09,121.35,25743.0,112.5796,112.9606,112.5146,112.7562,25743.0
2017-02-27 11:20:00,121.38,121.48,120.51,120.79,32846.0,112.7841,112.877,111.9757,112.2358,32846.0
2017-02-27 11:30:00,120.87,120.91,120.5,120.5,24867.0,112.3102,112.3473,111.9664,111.9664,24867.0
2017-02-27 11:40:00,120.44,120.67,120.41,120.62,24696.0,111.9106,112.1243,111.8827,112.0779,24696.0
2017-02-27 11:50:00,120.63,120.87,120.48,120.51,17138.0,112.0872,112.3102,111.9478,111.9757,17138.0
2017-02-27 12:00:00,120.5,120.72,120.44,120.58,14950.0,111.9664,112.1708,111.9106,112.0407,14950.0
2017-02-27 12:10:00,120.61,120.76,120.4,120.59,16911.0,112.0686,112.208,111.8735,112.05,16911.0
2017-02-27 12:20:00,120.53,120.57,120.42,120.49,18244.0,111.9942,112.0314,111.892,111.9571,18244.0
2017-02-27 12:30:00,120.49,120.69,120.44,120.46,10368.0,111.9571,112.1429,111.9106,111.9292,10368.0
2017-02-27 12:40:00,120.44,120.84,120.28,120.81,29437.0,111.9106,112.2823,111.762,112.2544,29437.0
2017-02-27 12:50:00,120.74,121.03,120.67,120.87,19226.0,112.1894,112.4588,112.1243,112.3102,19226.0
2017-02-27 13:00:00,120.83,120.96,120.62,120.7,16948.0,112.273,112.3938,112.0779,112.1522,16948.0
2017-02-27 13:10:00,120.7,121.04,120.7,121.04,11660.0,112.1522,112.4681,112.1522,112.4681,11660.0
2017-02-27 13:20:00,121.03,121.07,120.85,120.89,10409.0,112.4588,112.496,112.2916,112.3288,10409.0
2017-02-27 13:30:00,120.85,120.95,120.55,120.55,10047.0,112.2916,112.3845,112.0128,112.0128,10047.0
2017-02-27 13:40:00,120.55,120.8,120.45,120.46,13662.0,112.0128,112.2451,111.9199,111.9292,13662.0
2017-02-27 13:50:00,120.5,120.53,120.35,120.47,11071.0,111.9664,111.9942,111.827,111.9385,11071.0
2017-02-27 14:00:00,120.47,120.56,120.31,120.46,12704.0,111.9385,112.0221,111.7898,111.9292,12704.0
2017-02-27 14:10:00,120.48,120.64,120.33,120.56,27219.0,111.9478,112.0965,111.8084,112.0221,27219.0
2017-02-27 14:20:00,120.61,120.66,120.37,120.44,11467.0,112.0686,112.115,111.8456,111.9106,11467.0
2017-02-27 14:30:00,120.43,120.49,120.34,120.41,12438.0,111.9013,111.9571,111.8177,111.8827,12438.0
2017-02-27 14:40:00,120.4,120.4,120.01,120.12,19561.0,111.8735,111.8735,111.5111,111.6133,19561.0
2017-02-27 14:50:00,120.12,120.2,120.04,120.13,16882.0,111.6133,111.6876,111.5389,111.6226,16882.0
2017-02-27 15:00:00,120.18,120.24,120.07,120.17,22539.0,111.669,111.7248,111.5668,111.6597,22539.0
2017-02-27 15:10:00,120.2,120.45,120.19,120.28,18093.0,111.6876,111.9199,111.6783,111.762,18093.0
2017-02-27 15:20:00,120.29,120.52,120.22,120.5,34444.0,111.7712,111.985,111.7062,111.9664,34444.0
2017-02-27 15:30:00,120.52,120.76,120.51,120.73,40774.0,111.985,112.208,111.9757,112.1801,40774.0
2017-02-27 15:40:00,120.71,120.86,120.62,120.62,61137.0,112.1615,112.3009,112.0779,112.0779,61137.0
2017-02-27 15:50:00,120.64,120.67,120.5,120.62,104802.0,112.0965,112.1243,111.9664,112.0779,104802.0
2017-02-28 09:30:00,120.97,121.87,120.51,121.68,55809.0,112.4031,113.2394,111.9757,113.0628,55809.0
2017-02-28 09:40:00,121.77,121.84,121.5,121.69,94789.0,113.1464,113.2115,112.8956,113.0721,94789.0
2017-02-28 09:50:00,121.69,121.7,120.04,120.26,48134.0,113.0721,113.0814,111.5389,111.7434,48134.0
2017-02-28 10:00:00,120.09,120.76,120.09,120.69,76180.0,111.5854,112.208,111.5854,112.1429,76180.0
2017-02-28 10:10:00,120.65,121.13,120.38,121.03,46213.0,112.1057,112.5518,111.8549,112.4588,46213.0
2017-02-28 10:20:00,121.08,121.09,120.82,120.99,35256.0,112.5053,112.5146,112.2637,112.4217,35256.0
2017-02-28 10:30:00,120.96,121.24,120.88,121.17,24146.0,112.3938,112.654,112.3195,112.5889,24146.0
2017-02-28 10:40:00,121.21,121.26,121.01,121.09,16299.0,112.6261,112.6725,112.4403,112.5146,16299.0
2017-02-28 10:50:00,121.09,121.39,121.06,121.36,15735.0,112.5146,112.7933,112.4867,112.7655,15735.0
2017-02-28 11:00:00,121.34,121.34,121.0,121.1,27099.0,112.7469,112.7469,112.431,112.5239,27099.0
2017-02-28 11:10:00,121.11,121.25,120.7,120.71,33990.0,112.5332,112.6633,112.1522,112.1615,33990.0
2017-02-28 11:20:00,120.71,120.92,120.58,120.64,21261.0,112.1615,112.3566,112.0407,112.0965,21261.0
2017-02-28 11:30:00,120.6,120.82,120.6,120.81,11600.0,112.0593,112.2637,112.0593,112.2544,11600.0
2017-02-28 11:40:00,120.8,120.89,120.61,120.84,30545.0,112.2451,112.3288,112.0686,112.2823,30545.0
2017-02-28 11:50:00,120.84,121.11,120.79,121.05,17591.0,112.2823,112.5332,112.2358,112.4774,17591.0
2017-02-28 12:00:00,121.05,121.2,120.91,120.92,31705.0,112.4774,112.6168,112.3473,112.3566,31705.0
2017-02-28 12:10:00,120.87,121.0,120.6,120.63,29053.0,112.3102,112.431,112.0593,112.0872,29053.0
2017-02-28 12:20:00,120.62,120.68,120.2,120.22,29223.0,112.0779,112.1336,111.6876,111.7062,29223.0
2017-02-28 12:30:00,120.23,120.29,120.16,120.18,9000.0,111.7155,111.7712,111.6504,111.669,9000.0
2017-02-28 12:40:00,120.21,120.33,119.95,120.05,14087.0,111.6969,111.8084,111.4553,111.5482,14087.0
2017-02-28 12:50:00,120.05,120.1,119.92,119.98,21770.0,111.5482,111.5947,111.4274,111.4832,21770.0
2017-02-28 13:00:00,119.99,120.23,119.8,120.21,27526.0,111.4925,111.7155,111.3159,111.6969,27526.0
2017-02-28 13:10:00,120.24,120.51,120.17,120.5,21519.0,111.7248,111.9757,111.6597,111.9664,21519.0
2017-02-28 13:20:00,120.5,120.68,120.4,120.45,18844.0,111.9664,112.1336,111.8735,111.9199,18844.0
2017-02-28 13:30:00,120.51,120.74,120.45,120.74,24270.0,111.9757,112.1894,111.9199,112.1894,24270.0
2017-02-28 13:40:00,120.75,120.78,120.5,120.55,18900.0,112.1987,112.2265,111.9664,112.0128,18900.0
2017-02-28 13:50:00,120.52,120.69,120.49,120.69,18000.0,111.985,112.1429,111.9571,112.1429,18000.0
2017-02-28 14:00:00,120.61,121.04,120.6,120.77,49993.0,112.0686,112.4681,112.0593,112.2173,49993.0
2017-02-28 14:10:00,120.76,120.76,120.27,120.27,19069.0,112.208,112.208,111.7527,111.7527,19069.0
2017-02-28 14:20:00,120.36,120.48,120.27,120.41,10092.0,111.8363,111.9478,111.7527,111.8827,10092.0
2017-02-28 14:30:00,120.4,120.51,120.28,120.5,17828.0,111.8735,111.9757,111.762,111.9664,17828.0
2017-02-28 14:40:00,120.44,120.51,120.4,120.49,8789.0,111.9106,111.9757,111.8735,111.9571,8789.0
2017-02-28 14:50:00,120.47,120.52,120.35,120.41,11735.0,111.9385,111.985,111.827,111.8827,11735.0
2017-02-28 15:00:00,120.41,120.41,120.14,120.19,17375.0,111.8827,111.8827,111.6319,111.6783,17375.0
2017-02-28 15:10:00,120.21,120.4,120.01,120.39,17977.0,111.6969,111.8735,111.5111,111.8642,17977.0
2017-02-28 15:20:00,120.41,120.58,120.4,120.51,23542.0,111.8827,112.0407,111.8735,111.9757,23542.0
2017-02-28 15:30:00,120.53,120.71,120.38,120.41,27911.0,111.9942,112.1615,111.8549,111.8827,27911.0
2017-02-28 15:40:00,120.39,120.8,120.39,120.75,45424.0,111.8642,112.2451,111.8642,112.1987,45424.0
2017-02-28 15:50:00,120.75,120.82,120.54,120.58,112040.0,112.1987,112.2637,112.0035,112.0407,112040.0
2017-03-01 09:30:00,123.17,124.32,122.98,123.59,155123.0,114.4473,115.5158,114.2707,114.8375,155123.0
2017-03-01 09:40:00,123.59,124.25,122.54,122.8,103014.0,114.8375,115.4508,113.8619,114.1035,103014.0
2017-03-01 09:50:00,122.62,123.98,122.62,123.98,33617.0,113.9362,115.1999,113.9362,115.1999,33617.0
2017-03-01 10:00:00,123.97,124.57,123.72,124.08,114654.0,115.1906,115.7481,114.9583,115.2928,114654.0
2017-03-01 10:10:00,124.07,124.49,123.86,124.29,39617.0,115.2835,115.6738,115.0884,115.488,39617.0
2017-03-01 10:20:00,124.3,124.35,123.95,124.03,64015.0,115.4973,115.5437,115.172,115.2464,64015.0
2017-03-01 10:30:00,124.0,124.26,123.45,123.59,72349.0,115.2185,115.4601,114.7075,114.8375,72349.0
2017-03-01 10:40:00,123.49,124.41,123.21,124.28,30777.0,114.7446,115.5995,114.4845,115.4787,30777.0
2017-03-01 10:50:00,124.23,124.42,124.07,124.23,37428.0,115.4322,115.6088,115.2835,115.4322,37428.0
2017-03-01 11:00:00,124.2,124.28,123.93,124.22,55950.0,115.4043,115.4787,115.1535,115.4229,55950.0
2017-03-01 11:10:00,124.24,124.89,124.23,124.83,93815.0,115.4415,116.0455,115.4322,115.9897,93815.0
2017-03-01 11:20:00,124.83,124.99,124.7,124.93,217780.0,115.9897,116.1384,115.8689,116.0826,217780.0
2017-03-01 11:30:00,124.92,125.3,124.38,124.38,54889.0,116.0734,116.4264,115.5716,115.5716,54889.0
2017-03-01 11:40:00,124.39,124.78,124.38,124.59,36882.0,115.5809,115.9433,115.5716,115.7667,36882.0
2017-03-01 11:50:00,124.59,124.83,124.55,124.75,51573.0,115.7667,115.9897,115.7296,115.9154,51573.0
2017-03-01 12:00:00,124.7,124.94,124.58,124.8,37779.0,115.8689,116.0919,115.7574,115.9619,37779.0
2017-03-01 12:10:00,124.8,125.15,124.78,124.94,17970.0,115.9619,116.2871,115.9433,116.0919,17970.0
2017-03-01 12:20:00,124.93,125.22,124.89,125.05,92885.0,116.0826,116.3521,116.0455,116.1941,92885.0
2017-03-01 12:30:00,125.07,125.2,124.63,124.71,42537.0,116.2127,116.3335,115.8039,115.8782,42537.0
2017-03-01 12:40:00,124.7,124.9,124.59,124.74,30150.0,115.8689,116.0548,115.7667,115.9061,30150.0
2017-03-01 12:50:00,124.7,124.72,124.38,124.49,16546.0,115.8689,115.8875,115.5716,115.6738,16546.0
2017-03-01 13:00:00,124.46,124.72,124.31,124.5,40420.0,115.6459,115.8875,115.5066,115.6831,40420.0
2017-03-01 13:10:00,124.54,124.54,124.12,124.32,26498.0,115.7203,115.7203,115.33,115.5158,26498.0
2017-03-01 13:20:00,124.32,124.62,124.28,124.3,16526.0,115.5158,115.7946,115.4787,115.4973,16526.0
2017-03-01 13:30:00,124.34,124.57,124.33,124.48,21473.0,115.5344,115.7481,115.5251,115.6645,21473.0
2017-03-01 13:40:00,124.54,124.62,124.47,124.51,12321.0,115.7203,115.7946,115.6552,115.6924,12321.0
2017-03-01 13:50:00,124.5,124.61,124.2,124.23,21574.0,115.6831,115.7853,115.4043,115.4322,21574.0
2017-03-01 14:00:00,124.2,124.23,123.89,123.91,19248.0,115.4043,115.4322,115.1163,115.1349,19248.0
2017-03-01 14:10:00,123.9,124.24,123.78,124.07,30050.0,115.1256,115.4415,115.0141,115.2835,30050.0
2017-03-01 14:20:00,124.06,124.4,123.99,124.17,31555.0,115.2743,115.5902,115.2092,115.3765,31555.0
2017-03-01 14:30:00,124.2,124.41,124.18,124.25,50433.0,115.4043,115.5995,115.3858,115.4508,50433.0
2017-03-01 14:40:00,124.26,124.4,124.01,124.2,98150.0,115.4601,115.5902,115.2278,115.4043,98150.0
2017-03-01 14:50:00,124.15,124.87,124.14,124.72,74760.0,115.3579,116.0269,115.3486,115.8875,74760.0
2017-03-01 15:00:00,124.73,124.94,124.54,124.54,21109.0,115.8968,116.0919,115.7203,115.7203,21109.0
2017-03-01 15:10:00,124.54,124.81,124.52,124.77,31401.0,115.7203,115.9711,115.7017,115.934,31401.0
2017-03-01 15:20:00,124.82,124.92,124.68,124.77,34107.0,115.9804,116.0734,115.8504,115.934,34107.0
2017-03-01 15:30:00,124.75,124.8,124.38,124.43,52496.0,115.9154,115.9619,115.5716,115.6181,52496.0
2017-03-01 15:40:00,124.43,124.71,124.38,124.54,90301.0,115.6181,115.8782,115.5716,115.7203,90301.0
2017-03-01 15:50:00,124.58,124.68,124.29,124.38,132626.0,115.7574,115.8504,115.488,115.5716,132626.0
2017-03-02 09:30:00,124.25,124.27,122.27,122.44,86675.0,115.4508,115.4694,113.611,113.769,86675.0
2017-03-02 09:40:00,122.44,122.5,121.54,122.25,105537.0,113.769,113.8247,112.9327,113.5924,105537.0
2017-03-02 09:50:00,122.06,122.62,121.82,122.62,29684.0,113.4159,113.9362,113.1929,113.9362,29684.0
2017-03-02 10:00:00,122.65,122.81,121.73,122.07,32244.0,113.9641,114.1128,113.1093,113.4252,32244.0
2017-03-02 10:10:00,122.01,122.2,121.53,122.08,38823.0,113.3694,113.546,112.9234,113.4345,38823.0
2017-03-02 10:20:00,122.13,122.3,121.96,122.01,38783.0,113.4809,113.6389,113.323,113.3694,38783.0
2017-03-02 10:30:00,122.04,122.34,121.71,121.82,23954.0,113.3973,113.6761,113.0907,113.1929,23954.0
2017-03-02 10:40:00,121.79,122.09,121.67,122.04,19451.0,113.165,113.4438,113.0535,113.3973,19451.0
2017-03-02 10:50:00,122.07,122.48,122.0,122.04,38145.0,113.4252,113.8062,113.3601,113.3973,38145.0
2017-03-02 11:00:00,122.05,122.2,121.67,121.68,21051.0,113.4066,113.546,113.0535,113.0628,21051.0
2017-03-02 11:10:00,121.64,121.83,121.5,121.61,22715.0,113.0256,113.2022,112.8956,112.9978,22715.0
2017-03-02 11:20:00,121.61,121.98,121.45,121.66,31072.0,112.9978,113.3416,112.8491,113.0442,31072.0
2017-03-02 11:30:00,121.51,121.75,121.29,121.35,18809.0,112.9048,113.1278,112.7004,112.7562,18809.0
2017-03-02 11:40:00,121.38,121.66,121.35,121.58,34771.0,112.7841,113.0442,112.7562,112.9699,34771.0
2017-03-02 11:50:00,121.51,121.66,121.4,121.5,41981.0,112.9048,113.0442,112.8026,112.8956,41981.0
2017-03-02 12:00:00,121.53,121.66,121.41,121.54,58265.0,112.9234,113.0442,112.8119,112.9327,58265.0
2017-03-02 12:10:00,121.5,121.54,121.17,121.18,19850.0,112.8956,112.9327,112.5889,112.5982,19850.0
2017-03-02 12:20:00,121.22,121.34,121.15,121.17,31824.0,112.6354,112.7469,112.5703,112.5889,31824.0
2017-03-02 12:30:00,121.17,121.63,121.12,121.54,15070.0,112.5889,113.0163,112.5425,112.9327,15070.0
2017-03-02 12:40:00,121.48,121.61,121.21,121.32,23068.0,112.877,112.9978,112.6261,112.7283,23068.0
2017-03-02 12:50:00,121.34,121.66,121.34,121.61,19395.0,112.7469,113.0442,112.7469,112.9978,19395.0
2017-03-02 13:00:00,121.65,121.66,121.38,121.39,30774.0,113.0349,113.0442,112.7841,112.7933,30774.0
2017-03-02 13:10:00,121.38,121.4,121.07,121.14,13510.0,112.7841,112.8026,112.496,112.561,13510.0
2017-03-02 13:20:00,121.16,121.75,121.15,121.62,40978.0,112.5796,113.1278,112.5703,113.0071,40978.0
2017-03-02 13:30:00,121.62,121.66,121.41,121.41,24411.0,113.0071,113.0442,112.8119,112.8119,24411.0
2017-03-02 13:40:00,121.47,121.49,121.25,121.26,6809.0,112.8677,112.8863,112.6633,112.6725,6809.0
2017-03-02 13:50:00,121.21,121.34,121.09,121.21,14815.0,112.6261,112.7469,112.5146,112.6261,14815.0
2017-03-02 14:00:00,121.21,121.46,121.17,121.34,13391.0,112.6261,112.8584,112.5889,112.7469,13391.0
2017-03-02 14:10:00,121.31,121.35,121.01,121.09,16821.0,112.719,112.7562,112.4403,112.5146,16821.0
2017-03-02 14:20:00,121.12,121.39,121.0,121.34,15766.0,112.5425,112.7933,112.431,112.7469,15766.0
2017-03-02 14:30:00,121.39,121.59,121.3,121.55,25008.0,112.7933,112.9792,112.7097,112.942,25008.0
2017-03-02 14:40:00,121.54,121.62,121.37,121.59,15630.0,112.9327,113.0071,112.7748,112.9792,15630.0
2017-03-02 14:50:00,121.58,121.58,121.22,121.31,14895.0,112.9699,112.9699,112.6354,112.719,14895.0
2017-03-02 15:00:00,121.35,121.48,121.21,121.47,9638.0,112.7562,112.877,112.6261,112.8677,9638.0
2017-03-02 15:10:00,121.42,121.54,121.34,121.45,17011.0,112.8212,112.9327,112.7469,112.8491,17011.0
2017-03-02 15:20:00,121.46,121.59,121.34,121.52,26640.0,112.8584,112.9792,112.7469,112.9141,26640.0
2017-03-02 15:30:00,121.51,121.52,121.22,121.43,25978.0,112.9048,112.9141,112.6354,112.8305,25978.0
2017-03-02 15:40:00,121.46,121.5,121.12,121.34,83835.0,112.8584,112.8956,112.5425,112.7469,83835.0
2017-03-02 15:50:00,121.35,121.4,121.22,121.32,102198.0,112.7562,112.8026,112.6354,112.7283,102198.0
2017-03-03 09:30:00,121.55,122.34,121.26,121.77,55596.0,112.942,113.6761,112.6725,113.1464,55596.0
2017-03-03 09:40:00,121.95,121.98,121.45,121.5,66915.0,113.3137,113.3416,112.8491,112.8956,66915.0
2017-03-03 09:50:00,121.63,121.79,120.91,120.91,68470.0,113.0163,113.165,112.3473,112.3473,68470.0
2017-03-03 10:00:00,121.0,122.0,120.99,122.0,45211.0,112.431,113.3601,112.4217,113.3601,45211.0
2017-03-03 10:10:00,121.96,122.31,121.57,121.69,35836.0,113.323,113.6482,112.9606,113.0721,35836.0
2017-03-03 10:20:00,121.67,121.74,121.49,121.68,10002.0,113.0535,113.1186,112.8863,113.0628,10002.0
2017-03-03 10:30:00,121.68,121.72,121.39,121.72,33829.0,113.0628,113.1,112.7933,113.1,33829.0
2017-03-03 10:40:00,121.76,121.8,121.55,121.61,13941.0,113.1371,113.1743,112.942,112.9978,13941.0
2017-03-03 10:50:00,121.6,122.05,121.58,121.9,79719.0,112.9885,113.4066,112.9699,113.2672,79719.0
2017-03-03 11:00:00,121.85,121.9,121.61,121.61,21611.0,113.2208,113.2672,112.9978,112.9978,21611.0
2017-03-03 11:10:00,121.61,121.85,121.59,121.74,15076.0,112.9978,113.2208,112.9792,113.1186,15076.0
2017-03-03 11:20:00,121.7,121.87,121.64,121.67,8750.0,113.0814,113.2394,113.0256,113.0535,8750.0
2017-03-03 11:30:00,121.71,121.89,121.67,121.75,19622.0,113.0907,113.2579,113.0535,113.1278,19622.0
2017-03-03 11:40:00,121.74,121.82,121.71,121.77,21577.0,113.1186,113.1929,113.0907,113.1464,21577.0
2017-03-03 11:50:00,121.75,121.99,121.71,121.98,81910.0,113.1278,113.3509,113.0907,113.3416,81910.0
2017-03-03 12:00:00,121.92,122.22,121.71,121.71,115489.0,113.2858,113.5646,113.0907,113.0907,115489.0
2017-03-03 12:10:00,121.74,121.74,121.06,121.35,11103.0,113.1186,113.1186,112.4867,112.7562,11103.0
2017-03-03 12:20:00,121.31,121.32,121.12,121.29,6216.0,112.719,112.7283,112.5425,112.7004,6216.0
2017-03-03 12:30:00,121.29,121.34,121.13,121.13,7902.0,112.7004,112.7469,112.5518,112.5518,7902.0
2017-03-03 12:40:00,121.23,121.41,121.2,121.39,4929.0,112.6447,112.8119,112.6168,112.7933,4929.0
2017-03-03 12:50:00,121.36,121.48,121.05,121.15,19506.0,112.7655,112.877,112.4774,112.5703,19506.0
2017-03-03 13:00:00,121.09,121.17,120.77,120.96,7799.0,112.5146,112.5889,112.2173,112.3938,7799.0
2017-03-03 13:10:00,121.0,121.08,120.6,120.66,19439.0,112.431,112.5053,112.0593,112.115,19439.0
2017-03-03 13:20:00,120.67,120.83,120.57,120.83,4673.0,112.1243,112.273,112.0314,112.273,4673.0
2017-03-03 13:30:00,120.91,121.16,120.85,120.9,17863.0,112.3473,112.5796,112.2916,112.338,17863.0
2017-03-03 13:40:00,120.91,121.39,120.91,121.39,9974.0,112.3473,112.7933,112.3473,112.7933,9974.0
2017-03-03 13:50:00,121.36,121.4,121.11,121.13,39168.0,112.7655,112.8026,112.5332,112.5518,39168.0
2017-03-03 14:00:00,121.09,121.09,120.98,121.05,6120.0,112.5146,112.5146,112.4124,112.4774,6120.0
2017-03-03 14:10:00,121.03,121.33,121.03,121.25,7043.0,112.4588,112.7376,112.4588,112.6633,7043.0
2017-03-03 14:20:00,121.2,121.59,121.19,121.53,58164.0,112.6168,112.9792,112.6075,112.9234,58164.0
2017-03-03 14:30:00,121.49,121.76,121.44,121.5,40288.0,112.8863,113.1371,112.8398,112.8956,40288.0
2017-03-03 14:40:00,121.54,121.54,121.11,121.17,18550.0,112.9327,112.9327,112.5332,112.5889,18550.0
2017-03-03 14:50:00,121.21,121.23,121.06,121.12,12818.0,112.6261,112.6447,112.4867,112.5425,12818.0
2017-03-03 15:00:00,121.14,121.21,120.98,121.01,28713.0,112.561,112.6261,112.4124,112.4403,28713.0
2017-03-03 15:10:00,121.0,121.22,120.83,121.19,23992.0,112.431,112.6354,112.273,112.6075,23992.0
2017-03-03 15:20:00,121.14,121.57,121.14,121.35,12260.0,112.561,112.9606,112.561,112.7562,12260.0
2017-03-03 15:30:00,121.32,121.44,121.21,121.36,11352.0,112.7283,112.8398,112.6261,112.7655,11352.0
2017-03-03 15:40:00,121.36,121.39,121.1,121.11,24985.0,112.7655,112.7933,112.5239,112.5332,24985.0
2017-03-03 15:50:00,121.13,121.51,121.13,121.46,88045.0,112.5518,112.9048,112.5518,112.8584,88045.0
2017-03-06 09:30:00,120.55,120.98,120.18,120.58,35573.0,112.0128,112.4124,111.669,112.0407,35573.0
2017-03-06 09:40:00,120.56,120.73,120.25,120.73,17636.0,112.0221,112.1801,111.7341,112.1801,17636.0
2017-03-06 09:50:00,120.9,121.5,120.83,121.47,33329.0,112.338,112.8956,112.273,112.8677,33329.0
2017-03-06 10:00:00,121.36,121.38,120.97,121.15,15738.0,112.7655,112.7841,112.4031,112.5703,15738.0
2017-03-06 10:10:00,121.1,121.49,121.1,121.22,10085.0,112.5239,112.8863,112.5239,112.6354,10085.0
2017-03-06 10:20:00,121.2,121.44,120.89,120.89,11113.0,112.6168,112.8398,112.3288,112.3288,11113.0
2017-03-06 10:30:00,120.86,120.87,120.48,120.57,16029.0,112.3009,112.3102,111.9478,112.0314,16029.0
2017-03-06 10:40:00,120.51,120.84,120.37,120.84,12795.0,111.9757,112.2823,111.8456,112.2823,12795.0
2017-03-06 10:50:00,120.84,120.85,120.53,120.63,13833.0,112.2823,112.2916,111.9942,112.0872,13833.0
2017-03-06 11:00:00,120.58,120.87,120.52,120.85,11335.0,112.0407,112.3102,111.985,112.2916,11335.0
2017-03-06 11:10:00,120.79,121.25,120.78,121.25,7251.0,112.2358,112.6633,112.2265,112.6633,7251.0
2017-03-06 11:20:00,121.17,121.17,120.94,121.13,9241.0,112.5889,112.5889,112.3752,112.5518,9241.0
2017-03-06 11:30:00,121.14,121.2,120.92,120.98,9186.0,112.561,112.6168,112.3566,112.4124,9186.0
2017-03-06 11:40:00,120.95,121.03,120.83,120.92,4917.0,112.3845,112.4588,112.273,112.3566,4917.0
2017-03-06 11:50:00,120.95,121.11,120.86,120.89,6099.0,112.3845,112.5332,112.3009,112.3288,6099.0
2017-03-06 12:00:00,120.84,120.96,120.78,120.84,5824.0,112.2823,112.3938,112.2265,112.2823,5824.0
2017-03-06 12:10:00,120.78,120.82,120.48,120.7,11763.0,112.2265,112.2637,111.9478,112.1522,11763.0
2017-03-06 12:20:00,120.67,120.71,120.5,120.52,8026.0,112.1243,112.1615,111.9664,111.985,8026.0
2017-03-06 12:30:00,120.52,120.52,120.3,120.31,7917.0,111.985,111.985,111.7805,111.7898,7917.0
2017-03-06 12:40:00,120.26,120.3,120.08,120.23,15819.0,111.7434,111.7805,111.5761,111.7155,15819.0
2017-03-06 12:50:00,120.17,120.32,120.08,120.2,8270.0,111.6597,111.7991,111.5761,111.6876,8270.0
2017-03-06 13:00:00,120.21,120.36,119.95,120.03,13805.0,111.6969,111.8363,111.4553,111.5297,13805.0
2017-03-06 13:10:00,119.98,120.44,119.98,120.37,12554.0,111.4832,111.9106,111.4832,111.8456,12554.0
2017-03-06 13:20:00,120.42,120.55,120.4,120.55,12520.0,111.892,112.0128,111.8735,112.0128,12520.0
2017-03-06 13:30:00,120.56,120.6,120.43,120.6,8015.0,112.0221,112.0593,111.9013,112.0593,8015.0
2017-03-06 13:40:00,120.51,120.64,120.09,120.21,15035.0,111.9757,112.0965,111.5854,111.6969,15035.0
2017-03-06 13:50:00,120.19,120.19,120.01,120.01,8035.0,111.6783,111.6783,111.5111,111.5111,8035.0
2017-03-06 14:00:00,120.05,120.28,120.0,120.08,37661.0,111.5482,111.762,111.5018,111.5761,37661.0
2017-03-06 14:10:00,120.08,120.08,119.8,119.84,33682.0,111.5761,111.5761,111.3159,111.3531,33682.0
2017-03-06 14:20:00,119.85,119.91,119.71,119.87,14603.0,111.3624,111.4182,111.2323,111.381,14603.0
2017-03-06 14:30:00,119.87,119.97,119.8,119.87,10809.0,111.381,111.4739,111.3159,111.381,10809.0
2017-03-06 14:40:00,119.92,120.09,119.79,119.96,22327.0,111.4274,111.5854,111.3067,111.4646,22327.0
2017-03-06 14:50:00,119.95,120.15,119.84,119.9,18635.0,111.4553,111.6412,111.3531,111.4089,18635.0
2017-03-06 15:00:00,119.84,120.31,119.81,120.31,12815.0,111.3531,111.7898,111.3252,111.7898,12815.0
2017-03-06 15:10:00,120.32,120.36,120.19,120.22,26367.0,111.7991,111.8363,111.6783,111.7062,26367.0
2017-03-06 15:20:00,120.19,120.37,120.19,120.22,10854.0,111.6783,111.8456,111.6783,111.7062,10854.0
2017-03-06 15:30:00,120.22,120.33,120.08,120.27,23925.0,111.7062,111.8084,111.5761,111.7527,23925.0
2017-03-06 15:40:00,120.28,120.31,120.1,120.31,44697.0,111.762,111.7898,111.5947,111.7898,44697.0
2017-03-06 15:50:00,120.3,120.33,120.17,120.22,45323.0,111.7805,111.8084,111.6597,111.7062,45323.0
2017-03-07 09:30:00,120.0,120.24,119.54,119.54,24777.0,111.5018,111.7248,111.0744,111.0744,24777.0
2017-03-07 09:40:00,119.52,119.52,118.57,118.64,39866.0,111.0558,111.0558,110.1731,110.2381,39866.0
2017-03-07 09:50:00,118.64,118.65,117.76,118.08,39814.0,110.2381,110.2474,109.4204,109.7178,39814.0
2017-03-07 10:00:00,118.02,118.26,117.66,118.23,61161.0,109.662,109.885,109.3275,109.8571,61161.0
2017-03-07 10:10:00,118.24,118.81,118.23,118.68,39165.0,109.8664,110.3961,109.8571,110.2753,39165.0
2017-03-07 10:20:00,118.64,119.27,118.55,119.16,22673.0,110.2381,110.8235,110.1545,110.7213,22673.0
2017-03-07 10:30:00,119.2,119.32,118.87,118.87,11515.0,110.7584,110.8699,110.4518,110.4518,11515.0
2017-03-07 10:40:00,118.85,119.01,118.68,118.75,10710.0,110.4332,110.5819,110.2753,110.3403,10710.0
2017-03-07 10:50:00,118.73,119.01,118.64,119.0,45486.0,110.3217,110.5819,110.2381,110.5726,45486.0
2017-03-07 11:00:00,119.04,119.07,118.7,118.81,10794.0,110.6098,110.6376,110.2938,110.3961,10794.0
2017-03-07 11:10:00,118.83,118.92,118.7,118.75,13095.0,110.4146,110.4983,110.2938,110.3403,13095.0
2017-03-07 11:20:00,118.75,118.76,118.41,118.67,35492.0,110.3403,110.3496,110.0244,110.266,35492.0
2017-03-07 11:30:00,118.64,119.01,118.59,118.81,19324.0,110.2381,110.5819,110.1916,110.3961,19324.0
2017-03-07 11:40:00,118.68,119.16,118.59,119.08,11858.0,110.2753,110.7213,110.1916,110.6469,11858.0
2017-03-07 11:50:00,119.07,119.17,118.84,118.89,13181.0,110.6376,110.7306,110.4239,110.4704,13181.0
2017-03-07 12:00:00,118.9,119.11,118.72,119.06,12406.0,110.4797,110.6748,110.3124,110.6284,12406.0
2017-03-07 12:10:00,118.84,118.98,118.75,118.98,11314.0,110.4239,110.554,110.3403,110.554,11314.0
2017-03-07 12:20:00,118.99,119.1,118.68,118.69,10268.0,110.5633,110.6655,110.2753,110.2846,10268.0
2017-03-07 12:30:00,118.67,118.81,118.6,118.71,17031.0,110.266,110.3961,110.2009,110.3031,17031.0
2017-03-07 12:40:00,118.75,118.83,118.49,118.49,9863.0,110.3403,110.4146,110.0987,110.0987,9863.0
2017-03-07 12:50:00,118.43,118.85,118.43,118.85,31968.0,110.043,110.4332,110.043,110.4332,31968.0
2017-03-07 13:00:00,118.8,118.82,118.44,118.5,37126.0,110.3868,110.4053,110.0523,110.108,37126.0
2017-03-07 13:10:00,118.55,118.84,118.4,118.84,52166.0,110.1545,110.4239,110.0151,110.4239,52166.0
2017-03-07 13:20:00,118.72,118.75,118.5,118.58,8532.0,110.3124,110.3403,110.108,110.1823,8532.0
2017-03-07 13:30:00,118.58,118.75,118.5,118.5,10328.0,110.1823,110.3403,110.108,110.108,10328.0
2017-03-07 13:40:00,118.56,118.79,118.51,118.75,10690.0,110.1638,110.3775,110.1173,110.3403,10690.0
2017-03-07 13:50:00,118.72,118.77,118.53,118.63,47863.0,110.3124,110.3589,110.1359,110.2288,47863.0
2017-03-07 14:00:00,118.62,118.8,118.55,118.66,60273.0,110.2195,110.3868,110.1545,110.2567,60273.0
2017-03-07 14:10:00,118.74,118.75,118.56,118.56,20125.0,110.331,110.3403,110.1638,110.1638,20125.0
2017-03-07 14:20:00,118.58,118.58,118.27,118.28,23508.0,110.1823,110.1823,109.8943,109.9036,23508.0
2017-03-07 14:30:00,118.27,118.41,118.09,118.16,18990.0,109.8943,110.0244,109.727,109.7921,18990.0
2017-03-07 14:40:00,118.2,118.29,118.04,118.1,17240.0,109.8293,109.9129,109.6806,109.7363,17240.0
2017-03-07 14:50:00,118.08,118.31,117.99,118.29,10240.0,109.7178,109.9315,109.6341,109.9129,10240.0
2017-03-07 15:00:00,118.33,118.46,118.08,118.18,18475.0,109.95,110.0708,109.7178,109.8107,18475.0
2017-03-07 15:10:00,118.23,118.52,118.19,118.46,22341.0,109.8571,110.1266,109.82,110.0708,22341.0
2017-03-07 15:20:00,118.37,118.73,118.37,118.5,17251.0,109.9872,110.3217,109.9872,110.108,17251.0
2017-03-07 15:30:00,118.53,118.57,118.28,118.48,33164.0,110.1359,110.1731,109.9036,110.0894,33164.0
2017-03-07 15:40:00,118.48,118.48,118.13,118.38,33066.0,110.0894,110.0894,109.7642,109.9965,33066.0
2017-03-07 15:50:00,118.36,118.52,118.23,118.36,100942.0,109.9779,110.1266,109.8571,109.9779,100942.0
2017-03-08 09:30:00,118.63,119.62,118.37,119.25,28182.0,110.2288,111.1487,109.9872,110.8049,28182.0
2017-03-08 09:40:00,119.09,119.96,119.02,119.96,17439.0,110.6562,111.4646,110.5912,111.4646,17439.0
2017-03-08 09:50:00,119.83,120.33,119.4,119.47,25232.0,111.3438,111.8084,110.9443,111.0093,25232.0
2017-03-08 10:00:00,119.5,119.51,118.75,119.01,36949.0,111.0372,111.0465,110.3403,110.5819,36949.0
2017-03-08 10:10:00,119.01,119.4,118.82,119.1,22560.0,110.5819,110.9443,110.4053,110.6655,22560.0
2017-03-08 10:20:00,119.1,119.96,118.92,119.89,28073.0,110.6655,111.4646,110.4983,111.3996,28073.0
2017-03-08 10:30:00,119.98,120.03,119.83,119.91,32747.0,111.4832,111.5297,111.3438,111.4182,32747.0
2017-03-08 10:40:00,119.95,120.02,119.67,119.77,29865.0,111.4553,111.5204,111.1952,111.2881,29865.0
2017-03-08 10:50:00,119.77,119.81,119.39,119.4,18511.0,111.2881,111.3252,110.935,110.9443,18511.0
2017-03-08 11:00:00,119.4,119.58,119.35,119.46,20024.0,110.9443,111.1115,110.8978,111.0,20024.0
2017-03-08 11:10:00,119.44,119.7,119.37,119.6,14249.0,110.9814,111.223,110.9164,111.1301,14249.0
2017-03-08 11:20:00,119.55,119.55,119.38,119.41,13656.0,111.0836,111.0836,110.9257,110.9536,13656.0
2017-03-08 11:30:00,119.4,119.46,119.3,119.31,17564.0,110.9443,111.0,110.8514,110.8606,17564.0
2017-03-08 11:40:00,119.31,119.67,119.21,119.57,16905.0,110.8606,111.1952,110.7677,111.1022,16905.0
2017-03-08 11:50:00,119.54,119.67,119.44,119.59,15075.0,111.0744,111.1952,110.9814,111.1208,15075.0
2017-03-08 12:00:00,119.58,119.69,119.43,119.44,5500.0,111.1115,111.2137,110.9721,110.9814,5500.0
2017-03-08 12:10:00,119.37,119.46,119.1,119.19,9493.0,110.9164,111.0,110.6655,110.7491,9493.0
2017-03-08 12:20:00,119.19,119.24,119.05,119.18,5985.0,110.7491,110.7956,110.6191,110.7399,5985.0
2017-03-08 12:30:00,119.15,119.21,119.02,119.19,8824.0,110.712,110.7677,110.5912,110.7491,8824.0
2017-03-08 12:40:00,119.11,119.13,118.91,119.02,4518.0,110.6748,110.6934,110.489,110.5912,4518.0
2017-03-08 12:50:00,119.07,119.14,118.97,119.05,5841.0,110.6376,110.7027,110.5447,110.6191,5841.0
2017-03-08 13:00:00,119.05,119.41,118.97,119.32,8466.0,110.6191,110.9536,110.5447,110.8699,8466.0
2017-03-08 13:10:00,119.24,119.53,119.17,119.52,6661.0,110.7956,111.0651,110.7306,111.0558,6661.0
2017-03-08 13:20:00,119.47,119.61,119.41,119.61,10190.0,111.0093,111.1394,110.9536,111.1394,10190.0
2017-03-08 13:30:00,119.65,119.75,119.58,119.61,5020.0,111.1766,111.2695,111.1115,111.1394,5020.0
2017-03-08 13:40:00,119.7,120.04,119.64,120.04,20910.0,111.223,111.5389,111.1673,111.5389,20910.0
2017-03-08 13:50:00,120.0,120.02,119.73,120.02,8306.0,111.5018,111.5204,111.2509,111.5204,8306.0
2017-03-08 14:00:00,120.02,120.02,119.78,119.8,10241.0,111.5204,111.5204,111.2974,111.3159,10241.0
2017-03-08 14:10:00,119.84,119.85,119.58,119.67,13515.0,111.3531,111.3624,111.1115,111.1952,13515.0
2017-03-08 14:20:00,119.67,119.67,119.46,119.47,12208.0,111.1952,111.1952,111.0,111.0093,12208.0
2017-03-08 14:30:00,119.52,119.59,119.46,119.49,8176.0,111.0558,111.1208,111.0,111.0279,8176.0
2017-03-08 14:40:00,119.49,119.56,119.31,119.38,18102.0,111.0279,111.0929,110.8606,110.9257,18102.0
2017-03-08 14:50:00,119.4,119.44,119.24,119.25,12743.0,110.9443,110.9814,110.7956,110.8049,12743.0
2017-03-08 15:00:00,119.21,119.42,119.2,119.3,16260.0,110.7677,110.9629,110.7584,110.8514,16260.0
2017-03-08 15:10:00,119.3,119.34,119.08,119.3,16977.0,110.8514,110.8885,110.6469,110.8514,16977.0
2017-03-08 15:20:00,119.33,119.49,119.24,119.25,13089.0,110.8792,111.0279,110.7956,110.8049,13089.0
2017-03-08 15:30:00,119.24,119.27,118.9,119.03,21754.0,110.7956,110.8235,110.4797,110.6005,21754.0
2017-03-08 15:40:00,119.04,119.06,118.74,118.86,25687.0,110.6098,110.6284,110.331,110.4425,25687.0
2017-03-08 15:50:00,118.86,119.17,118.82,119.14,65913.0,110.4425,110.7306,110.4053,110.7027,65913.0
2017-03-09 09:30:00,118.92,119.49,118.91,119.39,24934.0,110.4983,111.0279,110.489,110.935,24934.0
2017-03-09 09:40:00,119.39,119.95,118.95,118.96,17255.0,110.935,111.4553,110.5261,110.5354,17255.0
2017-03-09 09:50:00,118.98,119.11,118.69,118.75,22058.0,110.554,110.6748,110.2846,110.3403,22058.0
2017-03-09 10:00:00,118.81,119.82,118.75,119.53,38627.0,110.3961,111.3345,110.3403,111.0651,38627.0
2017-03-09 10:10:00,119.53,119.58,118.67,118.75,21627.0,111.0651,111.1115,110.266,110.3403,21627.0
2017-03-09 10:20:00,118.77,118.89,118.64,118.64,16062.0,110.3589,110.4704,110.2381,110.2381,16062.0
2017-03-09 10:30:00,118.69,119.06,118.44,118.64,21462.0,110.2846,110.6284,110.0523,110.2381,21462.0
2017-03-09 10:40:00,118.58,118.65,117.55,117.68,49186.0,110.1823,110.2474,109.2253,109.3461,49186.0
2017-03-09 10:50:00,117.65,118.01,117.48,117.83,51482.0,109.3182,109.6527,109.1602,109.4855,51482.0
2017-03-09 11:00:00,117.82,117.85,117.57,117.67,20879.0,109.4762,109.504,109.2439,109.3368,20879.0
2017-03-09 11:10:00,117.76,117.85,117.51,117.67,21173.0,109.4204,109.504,109.1881,109.3368,21173.0
2017-03-09 11:20:00,117.67,117.72,117.13,117.42,31613.0,109.3368,109.3832,108.835,109.1045,31613.0
2017-03-09 11:30:00,117.5,117.71,117.37,117.4,19308.0,109.1788,109.374,109.058,109.0859,19308.0
2017-03-09 11:40:00,117.39,117.56,117.17,117.31,15029.0,109.0766,109.2346,108.8722,109.0023,15029.0
2017-03-09 11:50:00,117.38,117.47,117.08,117.1,30346.0,109.0673,109.151,108.7886,108.8072,30346.0
2017-03-09 12:00:00,117.14,117.28,116.91,117.09,69088.0,108.8443,108.9744,108.6306,108.7979,69088.0
2017-03-09 12:10:00,117.08,117.25,116.95,116.99,74222.0,108.7886,108.9465,108.6678,108.7049,74222.0
2017-03-09 12:20:00,117.08,117.12,116.71,116.74,40702.0,108.7886,108.8257,108.4448,108.4726,40702.0
2017-03-09 12:30:00,116.8,117.08,116.67,116.91,29578.0,108.5284,108.7886,108.4076,108.6306,29578.0
2017-03-09 12:40:00,116.74,116.9,116.57,116.82,14110.0,108.4726,108.6213,108.3147,108.547,14110.0
2017-03-09 12:50:00,116.9,117.0,116.81,116.94,7426.0,108.6213,108.7142,108.5377,108.6585,7426.0
2017-03-09 13:00:00,116.98,117.02,116.78,116.97,9450.0,108.6957,108.7328,108.5098,108.6864,9450.0
2017-03-09 13:10:00,116.99,116.99,116.75,116.79,8573.0,108.7049,108.7049,108.4819,108.5191,8573.0
2017-03-09 13:20:00,116.85,116.9,116.34,116.45,24210.0,108.5749,108.6213,108.101,108.2032,24210.0
2017-03-09 13:30:00,116.43,116.52,116.23,116.34,23338.0,108.1846,108.2682,107.9988,108.101,23338.0
2017-03-09 13:40:00,116.36,116.54,116.22,116.41,32595.0,108.1196,108.2868,107.9895,108.166,32595.0
2017-03-09 13:50:00,116.43,116.51,116.29,116.45,27239.0,108.1846,108.2589,108.0545,108.2032,27239.0
2017-03-09 14:00:00,116.4,116.4,115.94,116.12,46015.0,108.1567,108.1567,107.7293,107.8966,46015.0
2017-03-09 14:10:00,116.1,116.25,115.9,116.0,25028.0,107.878,108.0174,107.6921,107.7851,25028.0
2017-03-09 14:20:00,116.03,116.13,115.9,115.99,92885.0,107.8129,107.9058,107.6921,107.7758,92885.0
2017-03-09 14:30:00,115.97,115.99,115.48,115.72,51690.0,107.7572,107.7758,107.3019,107.5249,51690.0
2017-03-09 14:40:00,115.69,115.87,115.52,115.57,40695.0,107.497,107.6643,107.339,107.3855,40695.0
2017-03-09 14:50:00,115.59,115.84,115.54,115.84,39877.0,107.4041,107.6364,107.3576,107.6364,39877.0
2017-03-09 15:00:00,115.89,116.19,115.84,116.11,58757.0,107.6828,107.9616,107.6364,107.8873,58757.0
2017-03-09 15:10:00,116.13,116.84,116.04,116.74,84037.0,107.9058,108.5656,107.8222,108.4726,84037.0
2017-03-09 15:20:00,116.71,117.06,116.51,117.01,16546.0,108.4448,108.77,108.2589,108.7235,16546.0
2017-03-09 15:30:00,117.0,117.06,116.67,116.76,50445.0,108.7142,108.77,108.4076,108.4912,50445.0
2017-03-09 15:40:00,116.75,116.97,116.62,116.88,54884.0,108.4819,108.6864,108.3611,108.6027,54884.0
2017-03-09 15:50:00,116.9,117.08,116.86,116.93,148729.0,108.6213,108.7886,108.5842,108.6492,148729.0
2017-03-10 09:30:00,118.17,120.26,118.17,119.45,148786.0,109.8014,111.7434,109.8014,110.9907,148786.0
2017-03-10 09:40:00,119.36,119.37,117.65,117.84,51763.0,110.9071,110.9164,109.3182,109.4947,51763.0
2017-03-10 09:50:00,117.87,118.23,117.25,118.0,41817.0,109.5226,109.8571,108.9465,109.6434,41817.0
2017-03-10 10:00:00,118.09,118.2,117.32,117.62,28842.0,109.727,109.8293,109.0116,109.2903,28842.0
2017-03-10 10:10:00,117.69,117.97,117.2,117.96,16979.0,109.3554,109.6155,108.9001,109.6063,16979.0
2017-03-10 10:20:00,117.92,118.03,117.49,117.92,26036.0,109.5691,109.6713,109.1695,109.5691,26036.0
2017-03-10 10:30:00,117.72,117.72,117.12,117.16,20427.0,109.3832,109.3832,108.8257,108.8629,20427.0
2017-03-10 10:40:00,117.16,117.52,116.96,117.36,21828.0,108.8629,109.1974,108.6771,109.0487,21828.0
2017-03-10 10:50:00,117.38,117.67,117.19,117.19,20877.0,109.0673,109.3368,108.8908,108.8908,20877.0
2017-03-10 11:00:00,117.18,117.43,116.9,117.4,22433.0,108.8815,109.1138,108.6213,109.0859,22433.0
2017-03-10 11:10:00,117.31,117.5,116.93,117.38,9181.0,109.0023,109.1788,108.6492,109.0673,9181.0
2017-03-10 11:20:00,117.38,117.86,117.27,117.75,15857.0,109.0673,109.5133,108.9651,109.4111,15857.0
2017-03-10 11:30:00,117.76,117.89,117.64,117.74,17431.0,109.4204,109.5412,109.3089,109.4018,17431.0
2017-03-10 11:40:00,117.74,117.74,117.54,117.63,13053.0,109.4018,109.4018,109.216,109.2996,13053.0
2017-03-10 11:50:00,117.68,118.35,117.55,118.22,17410.0,109.3461,109.9686,109.2253,109.8478,17410.0
2017-03-10 12:00:00,118.22,118.3,118.04,118.28,16733.0,109.8478,109.9222,109.6806,109.9036,16733.0
2017-03-10 12:10:00,118.27,118.59,118.24,118.45,19631.0,109.8943,110.1916,109.8664,110.0615,19631.0
2017-03-10 12:20:00,118.48,118.58,118.37,118.46,29643.0,110.0894,110.1823,109.9872,110.0708,29643.0
2017-03-10 12:30:00,118.47,118.65,118.25,118.25,17650.0,110.0801,110.2474,109.8757,109.8757,17650.0
2017-03-10 12:40:00,118.21,118.28,118.09,118.09,12218.0,109.8385,109.9036,109.727,109.727,12218.0
2017-03-10 12:50:00,118.09,118.21,117.8,118.18,26011.0,109.727,109.8385,109.4576,109.8107,26011.0
2017-03-10 13:00:00,118.19,118.24,117.94,118.04,11110.0,109.82,109.8664,109.5877,109.6806,11110.0
2017-03-10 13:10:00,118.1,118.14,117.94,118.0,34653.0,109.7363,109.7735,109.5877,109.6434,34653.0
2017-03-10 13:20:00,118.01,118.32,117.99,118.16,8519.0,109.6527,109.9408,109.6341,109.7921,8519.0
2017-03-10 13:30:00,118.22,118.28,118.03,118.04,4789.0,109.8478,109.9036,109.6713,109.6806,4789.0
2017-03-10 13:40:00,118.1,118.16,117.95,118.0,30960.0,109.7363,109.7921,109.597,109.6434,30960.0
2017-03-10 13:50:00,117.96,118.09,117.94,118.0,14876.0,109.6063,109.727,109.5877,109.6434,14876.0
2017-03-10 14:00:00,118.05,118.05,117.86,117.96,9416.0,109.6899,109.6899,109.5133,109.6063,9416.0
2017-03-10 14:10:00,117.99,118.06,117.88,117.96,13482.0,109.6341,109.6992,109.5319,109.6063,13482.0
2017-03-10 14:20:00,118.04,118.08,117.95,118.02,10737.0,109.6806,109.7178,109.597,109.662,10737.0
2017-03-10 14:30:00,118.02,118.13,117.91,118.06,9851.0,109.662,109.7642,109.5598,109.6992,9851.0
2017-03-10 14:40:00,118.03,118.06,117.94,117.98,9827.0,109.6713,109.6992,109.5877,109.6248,9827.0
2017-03-10 14:50:00,117.96,118.08,117.96,118.05,14862.0,109.6063,109.7178,109.6063,109.6899,14862.0
2017-03-10 15:00:00,118.03,118.76,118.03,118.7,48127.0,109.6713,110.3496,109.6713,110.2938,48127.0
2017-03-10 15:10:00,118.72,118.94,118.7,118.86,38582.0,110.3124,110.5168,110.2938,110.4425,38582.0
2017-03-10 15:20:00,118.85,119.23,118.85,119.05,43966.0,110.4332,110.7863,110.4332,110.6191,43966.0
2017-03-10 15:30:00,119.05,119.05,118.69,118.79,41742.0,110.6191,110.6191,110.2846,110.3775,41742.0
2017-03-10 15:40:00,118.82,119.06,118.77,118.99,68318.0,110.4053,110.6284,110.3589,110.5633,68318.0
2017-03-10 15:50:00,118.98,119.24,118.78,118.85,196321.0,110.554,110.7956,110.3682,110.4332,196321.0
2017-03-13 09:30:00,118.87,119.06,118.3,118.97,43472.0,110.4518,110.6284,109.9222,110.5447,43472.0
2017-03-13 09:40:00,119.01,119.28,118.77,119.12,18697.0,110.5819,110.8328,110.3589,110.6841,18697.0
2017-03-13 09:50:00,119.03,119.56,118.76,119.27,10960.0,110.6005,111.0929,110.3496,110.8235,10960.0
2017-03-13 10:00:00,119.25,119.26,118.86,118.91,13587.0,110.8049,110.8142,110.4425,110.489,13587.0
2017-03-13 10:10:00,118.85,119.4,118.85,119.09,17621.0,110.4332,110.9443,110.4332,110.6562,17621.0
2017-03-13 10:20:00,118.99,119.65,118.9,119.44,11895.0,110.5633,111.1766,110.4797,110.9814,11895.0
2017-03-13 10:30:00,119.49,119.73,119.04,119.19,20228.0,111.0279,111.2509,110.6098,110.7491,20228.0
2017-03-13 10:40:00,119.18,119.31,118.98,119.31,34570.0,110.7399,110.8606,110.554,110.8606,34570.0
2017-03-13 10:50:00,119.31,119.55,119.09,119.14,12290.0,110.8606,111.0836,110.6562,110.7027,12290.0
2017-03-13 11:00:00,119.14,119.14,118.97,118.99,9400.0,110.7027,110.7027,110.5447,110.5633,9400.0
2017-03-13 11:10:00,119.04,119.1,118.75,118.87,11304.0,110.6098,110.6655,110.3403,110.4518,11304.0
2017-03-13 11:20:00,118.92,119.01,118.48,118.59,24835.0,110.4983,110.5819,110.0894,110.1916,24835.0
2017-03-13 11:30:00,118.63,118.74,118.53,118.66,24827.0,110.2288,110.331,110.1359,110.2567,24827.0
2017-03-13 11:40:00,118.66,118.72,118.61,118.65,79637.0,110.2567,110.3124,110.2102,110.2474,79637.0
2017-03-13 11:50:00,118.61,118.7,118.32,118.46,21081.0,110.2102,110.2938,109.9408,110.0708,21081.0
2017-03-13 12:00:00,118.44,118.75,118.37,118.38,10100.0,110.0523,110.3403,109.9872,109.9965,10100.0
2017-03-13 12:10:00,118.36,118.49,118.21,118.21,9979.0,109.9779,110.0987,109.8385,109.8385,9979.0
2017-03-13 12:20:00,118.28,118.5,118.2,118.21,7337.0,109.9036,110.108,109.8293,109.8385,7337.0
2017-03-13 12:30:00,118.2,118.38,118.18,118.34,10608.0,109.8293,109.9965,109.8107,109.9593,10608.0
2017-03-13 12:40:00,118.43,118.78,118.43,118.69,7070.0,110.043,110.3682,110.043,110.2846,7070.0
2017-03-13 12:50:00,118.75,118.75,118.65,118.66,25349.0,110.3403,110.3403,110.2474,110.2567,25349.0
2017-03-13 13:00:00,118.65,118.68,118.29,118.42,11104.0,110.2474,110.2753,109.9129,110.0337,11104.0
2017-03-13 13:10:00,118.45,118.51,118.31,118.43,11058.0,110.0615,110.1173,109.9315,110.043,11058.0
2017-03-13 13:20:00,118.41,118.66,118.38,118.48,9245.0,110.0244,110.2567,109.9965,110.0894,9245.0
2017-03-13 13:30:00,118.42,118.63,118.26,118.5,10447.0,110.0337,110.2288,109.885,110.108,10447.0
2017-03-13 13:40:00,118.59,118.75,118.46,118.5,52205.0,110.1916,110.3403,110.0708,110.108,52205.0
2017-03-13 13:50:00,118.47,118.59,118.42,118.59,10766.0,110.0801,110.1916,110.0337,110.1916,10766.0
2017-03-13 14:00:00,118.65,118.68,118.57,118.6,10200.0,110.2474,110.2753,110.1731,110.2009,10200.0
2017-03-13 14:10:00,118.64,118.87,118.64,118.76,13846.0,110.2381,110.4518,110.2381,110.3496,13846.0
2017-03-13 14:20:00,118.75,119.13,118.75,118.99,89448.0,110.3403,110.6934,110.3403,110.5633,89448.0
2017-03-13 14:30:00,118.99,119.37,118.99,119.3,37314.0,110.5633,110.9164,110.5633,110.8514,37314.0
2017-03-13 14:40:00,119.32,119.41,119.0,119.13,27453.0,110.8699,110.9536,110.5726,110.6934,27453.0
2017-03-13 14:50:00,119.17,119.45,119.12,119.29,40148.0,110.7306,110.9907,110.6841,110.8421,40148.0
2017-03-13 15:00:00,119.31,119.48,119.18,119.44,47601.0,110.8606,111.0186,110.7399,110.9814,47601.0
2017-03-13 15:10:00,119.43,119.58,119.35,119.46,37435.0,110.9721,111.1115,110.8978,111.0,37435.0
2017-03-13 15:20:00,119.47,119.56,119.29,119.32,50634.0,111.0093,111.0929,110.8421,110.8699,50634.0
2017-03-13 15:30:00,119.32,119.42,119.22,119.37,44404.0,110.8699,110.9629,110.777,110.9164,44404.0
2017-03-13 15:40:00,119.37,119.56,119.29,119.51,45774.0,110.9164,111.0929,110.8421,111.0465,45774.0
2017-03-13 15:50:00,119.49,119.66,119.36,119.55,69922.0,111.0279,111.1859,110.9071,111.0836,69922.0
2017-03-14 09:30:00,118.56,119.54,117.94,119.0,42252.0,110.1638,111.0744,109.5877,110.5726,42252.0
2017-03-14 09:40:00,119.12,119.43,118.5,118.59,34769.0,110.6841,110.9721,110.108,110.1916,34769.0
2017-03-14 09:50:00,118.63,118.63,117.77,117.89,28983.0,110.2288,110.2288,109.4297,109.5412,28983.0
2017-03-14 10:00:00,117.84,118.41,117.65,118.4,19568.0,109.4947,110.0244,109.3182,110.0151,19568.0
2017-03-14 10:10:00,118.33,118.53,118.07,118.24,26501.0,109.95,110.1359,109.7085,109.8664,26501.0
2017-03-14 10:20:00,117.92,118.7,117.9,118.61,17539.0,109.5691,110.2938,109.5505,110.2102,17539.0
2017-03-14 10:30:00,118.56,118.62,118.09,118.11,25116.0,110.1638,110.2195,109.727,109.7456,25116.0
2017-03-14 10:40:00,118.05,118.07,117.8,118.02,20559.0,109.6899,109.7085,109.4576,109.662,20559.0
2017-03-14 10:50:00,118.02,118.28,117.96,118.17,21731.0,109.662,109.9036,109.6063,109.8014,21731.0
2017-03-14 11:00:00,118.19,118.24,117.8,117.88,31319.0,109.82,109.8664,109.4576,109.5319,31319.0
2017-03-14 11:10:00,117.9,118.72,117.89,118.72,36451.0,109.5505,110.3124,109.5412,110.3124,36451.0
2017-03-14 11:20:00,118.7,118.83,118.46,118.46,21561.0,110.2938,110.4146,110.0708,110.0708,21561.0
2017-03-14 11:30:00,118.48,118.75,118.38,118.38,29480.0,110.0894,110.3403,109.9965,109.9965,29480.0
2017-03-14 11:40:00,118.35,118.72,118.33,118.68,22690.0,109.9686,110.3124,109.95,110.2753,22690.0
2017-03-14 11:50:00,118.63,118.69,118.28,118.38,9988.0,110.2288,110.2846,109.9036,109.9965,9988.0
2017-03-14 12:00:00,118.41,118.47,118.04,118.15,7508.0,110.0244,110.0801,109.6806,109.7828,7508.0
2017-03-14 12:10:00,118.14,118.32,118.05,118.24,20808.0,109.7735,109.9408,109.6899,109.8664,20808.0
2017-03-14 12:20:00,118.28,118.39,118.15,118.22,10170.0,109.9036,110.0058,109.7828,109.8478,10170.0
2017-03-14 12:30:00,118.24,118.32,118.17,118.25,4200.0,109.8664,109.9408,109.8014,109.8757,4200.0
2017-03-14 12:40:00,118.25,118.43,118.19,118.31,10475.0,109.8757,110.043,109.82,109.9315,10475.0
2017-03-14 12:50:00,118.31,118.36,118.26,118.36,3000.0,109.9315,109.9779,109.885,109.9779,3000.0
2017-03-14 13:00:00,118.28,118.33,118.13,118.3,6900.0,109.9036,109.95,109.7642,109.9222,6900.0
2017-03-14 13:10:00,118.21,118.47,118.15,118.27,8908.0,109.8385,110.0801,109.7828,109.8943,8908.0
2017-03-14 13:20:00,118.29,118.45,118.28,118.45,3681.0,109.9129,110.0615,109.9036,110.0615,3681.0
2017-03-14 13:30:00,118.35,118.4,118.2,118.21,4250.0,109.9686,110.0151,109.8293,109.8385,4250.0
2017-03-14 13:40:00,118.24,118.24,118.06,118.13,6050.0,109.8664,109.8664,109.6992,109.7642,6050.0
2017-03-14 13:50:00,118.17,118.17,117.93,117.97,4847.0,109.8014,109.8014,109.5784,109.6155,4847.0
2017-03-14 14:00:00,117.98,118.16,117.97,118.09,6052.0,109.6248,109.7921,109.6155,109.727,6052.0
2017-03-14 14:10:00,118.08,118.12,117.91,117.91,5542.0,109.7178,109.7549,109.5598,109.5598,5542.0
2017-03-14 14:20:00,117.96,118.15,117.92,118.06,5350.0,109.6063,109.7828,109.5691,109.6992,5350.0
2017-03-14 14:30:00,118.1,118.25,118.1,118.21,3853.0,109.7363,109.8757,109.7363,109.8385,3853.0
2017-03-14 14:40:00,118.19,118.23,117.97,118.04,6936.0,109.82,109.8571,109.6155,109.6806,6936.0
2017-03-14 14:50:00,117.96,118.13,117.95,118.02,8109.0,109.6063,109.7642,109.597,109.662,8109.0
2017-03-14 15:00:00,118.08,118.3,118.08,118.19,7398.0,109.7178,109.9222,109.7178,109.82,7398.0
2017-03-14 15:10:00,118.19,118.39,118.19,118.38,9460.0,109.82,110.0058,109.82,109.9965,9460.0
2017-03-14 15:20:00,118.37,118.4,118.29,118.31,5759.0,109.9872,110.0151,109.9129,109.9315,5759.0
2017-03-14 15:30:00,118.3,118.34,118.18,118.21,15051.0,109.9222,109.9593,109.8107,109.8385,15051.0
2017-03-14 15:40:00,118.2,118.2,118.06,118.11,18959.0,109.8293,109.8293,109.6992,109.7456,18959.0
2017-03-14 15:50:00,118.09,118.11,117.9,117.94,54298.0,109.727,109.7456,109.5505,109.5877,54298.0
2017-03-15 09:30:00,118.14,118.94,118.06,118.14,28341.0,109.7735,110.5168,109.6992,109.7735,28341.0
2017-03-15 09:40:00,118.36,118.57,118.0,118.13,13881.0,109.9779,110.1731,109.6434,109.7642,13881.0
2017-03-15 09:50:00,118.03,118.19,117.03,117.27,41639.0,109.6713,109.82,108.7421,108.9651,41639.0
2017-03-15 10:00:00,117.44,117.62,117.07,117.23,118847.0,109.1231,109.2903,108.7793,108.9279,118847.0
2017-03-15 10:10:00,117.21,117.36,116.9,117.33,62500.0,108.9094,109.0487,108.6213,109.0209,62500.0
2017-03-15 10:20:00,117.39,117.77,117.33,117.33,30374.0,109.0766,109.4297,109.0209,109.0209,30374.0
2017-03-15 10:30:00,117.44,117.45,117.02,117.02,13395.0,109.1231,109.1324,108.7328,108.7328,13395.0
2017-03-15 10:40:00,117.0,117.3,117.0,117.11,13220.0,108.7142,108.993,108.7142,108.8164,13220.0
2017-03-15 10:50:00,117.18,117.36,117.0,117.0,32329.0,108.8815,109.0487,108.7142,108.7142,32329.0
2017-03-15 11:00:00,117.01,117.49,116.99,117.38,18645.0,108.7235,109.1695,108.7049,109.0673,18645.0
2017-03-15 11:10:00,117.44,117.45,117.25,117.4,21853.0,109.1231,109.1324,108.9465,109.0859,21853.0
2017-03-15 11:20:00,117.37,117.72,117.37,117.52,13845.0,109.058,109.3832,109.058,109.1974,13845.0
2017-03-15 11:30:00,117.54,117.61,117.31,117.61,13519.0,109.216,109.281,109.0023,109.281,13519.0
2017-03-15 11:40:00,117.64,117.87,117.57,117.73,18484.0,109.3089,109.5226,109.2439,109.3925,18484.0
2017-03-15 11:50:00,117.68,117.9,117.67,117.81,9349.0,109.3461,109.5505,109.3368,109.4669,9349.0
2017-03-15 12:00:00,117.84,118.16,117.84,118.13,18774.0,109.4947,109.7921,109.4947,109.7642,18774.0
2017-03-15 12:10:00,118.11,118.16,117.93,117.98,7560.0,109.7456,109.7921,109.5784,109.6248,7560.0
2017-03-15 12:20:00,118.0,118.13,117.95,118.07,10062.0,109.6434,109.7642,109.597,109.7085,10062.0
2017-03-15 12:30:00,118.1,118.15,117.95,117.97,14221.0,109.7363,109.7828,109.597,109.6155,14221.0
2017-03-15 12:40:00,117.97,118.22,117.96,118.21,13295.0,109.6155,109.8478,109.6063,109.8385,13295.0
2017-03-15 12:50:00,118.21,118.33,118.15,118.24,27093.0,109.8385,109.95,109.7828,109.8664,27093.0
2017-03-15 13:00:00,118.26,118.27,118.02,118.08,28094.0,109.885,109.8943,109.662,109.7178,28094.0
2017-03-15 13:10:00,118.08,118.21,118.06,118.11,40104.0,109.7178,109.8385,109.6992,109.7456,40104.0
2017-03-15 13:20:00,118.12,118.15,117.98,118.07,22472.0,109.7549,109.7828,109.6248,109.7085,22472.0
2017-03-15 13:30:00,118.04,118.14,118.0,118.14,11402.0,109.6806,109.7735,109.6434,109.7735,11402.0
2017-03-15 13:40:00,118.14,118.2,118.07,118.12,17409.0,109.7735,109.8293,109.7085,109.7549,17409.0
2017-03-15 13:50:00,118.12,118.18,118.09,118.11,14286.0,109.7549,109.8107,109.727,109.7456,14286.0
2017-03-15 14:00:00,118.16,119.25,118.15,119.04,111837.0,109.7921,110.8049,109.7828,110.6098,111837.0
2017-03-15 14:10:00,119.04,119.23,118.91,118.93,26766.0,110.6098,110.7863,110.489,110.5076,26766.0
2017-03-15 14:20:00,118.92,119.22,118.9,119.05,63199.0,110.4983,110.777,110.4797,110.6191,63199.0
2017-03-15 14:30:00,119.04,119.08,118.43,118.57,37322.0,110.6098,110.6469,110.043,110.1731,37322.0
2017-03-15 14:40:00,118.59,118.83,118.51,118.65,58345.0,110.1916,110.4146,110.1173,110.2474,58345.0
2017-03-15 14:50:00,118.67,118.84,118.57,118.75,131519.0,110.266,110.4239,110.1731,110.3403,131519.0
2017-03-15 15:00:00,118.75,118.88,118.68,118.8,54928.0,110.3403,110.4611,110.2753,110.3868,54928.0
2017-03-15 15:10:00,118.82,118.96,118.74,118.92,100298.0,110.4053,110.5354,110.331,110.4983,100298.0
2017-03-15 15:20:00,118.91,118.94,118.79,118.89,65165.0,110.489,110.5168,110.3775,110.4704,65165.0
2017-03-15 15:30:00,118.9,119.26,118.81,119.05,167778.0,110.4797,110.8142,110.3961,110.6191,167778.0
2017-03-15 15:40:00,119.05,119.18,118.93,118.98,75903.0,110.6191,110.7399,110.5076,110.554,75903.0
2017-03-15 15:50:00,119.01,119.11,118.74,118.82,111086.0,110.5819,110.6748,110.331,110.4053,111086.0
2017-03-16 09:30:00,119.51,119.58,118.64,119.03,35688.0,111.0465,111.1115,110.2381,110.6005,35688.0
2017-03-16 09:40:00,119.02,119.12,118.61,118.85,23393.0,110.5912,110.6841,110.2102,110.4332,23393.0
2017-03-16 09:50:00,118.83,118.86,118.36,118.48,32892.0,110.4146,110.4425,109.9779,110.0894,32892.0
2017-03-16 10:00:00,118.5,118.66,118.35,118.44,44523.0,110.108,110.2567,109.9686,110.0523,44523.0
2017-03-16 10:10:00,118.43,118.56,118.27,118.3,11600.0,110.043,110.1638,109.8943,109.9222,11600.0
2017-03-16 10:20:00,118.25,118.4,118.0,118.23,14081.0,109.8757,110.0151,109.6434,109.8571,14081.0
2017-03-16 10:30:00,118.28,118.31,118.11,118.13,15500.0,109.9036,109.9315,109.7456,109.7642,15500.0
2017-03-16 10:40:00,118.11,118.13,117.63,117.98,40978.0,109.7456,109.7642,109.2996,109.6248,40978.0
2017-03-16 10:50:00,117.99,118.03,117.25,117.26,38628.0,109.6341,109.6713,108.9465,108.9558,38628.0
2017-03-16 11:00:00,117.29,117.81,117.09,117.81,34666.0,108.9837,109.4669,108.7979,109.4669,34666.0
2017-03-16 11:10:00,117.91,118.05,117.66,117.87,23377.0,109.5598,109.6899,109.3275,109.5226,23377.0
2017-03-16 11:20:00,117.83,117.88,117.63,117.71,58171.0,109.4855,109.5319,109.2996,109.374,58171.0
2017-03-16 11:30:00,117.68,117.76,116.52,116.58,79529.0,109.3461,109.4204,108.2682,108.324,79529.0
2017-03-16 11:40:00,116.61,116.95,116.25,116.49,51304.0,108.3519,108.6678,108.0174,108.2404,51304.0
2017-03-16 11:50:00,116.48,116.71,116.48,116.66,25553.0,108.2311,108.4448,108.2311,108.3983,25553.0
2017-03-16 12:00:00,116.63,116.71,116.36,116.46,39495.0,108.3704,108.4448,108.1196,108.2125,39495.0
2017-03-16 12:10:00,116.48,116.57,116.44,116.51,34601.0,108.2311,108.3147,108.1939,108.2589,34601.0
2017-03-16 12:20:00,116.5,116.57,116.4,116.44,48091.0,108.2496,108.3147,108.1567,108.1939,48091.0
2017-03-16 12:30:00,116.44,116.58,116.33,116.51,100591.0,108.1939,108.324,108.0917,108.2589,100591.0
2017-03-16 12:40:00,116.5,116.8,116.42,116.75,110031.0,108.2496,108.5284,108.1753,108.4819,110031.0
2017-03-16 12:50:00,116.72,116.98,116.68,116.98,16336.0,108.4541,108.6957,108.4169,108.6957,16336.0
2017-03-16 13:00:00,116.94,117.03,116.6,116.64,24914.0,108.6585,108.7421,108.3426,108.3797,24914.0
2017-03-16 13:10:00,116.71,116.9,116.63,116.65,8706.0,108.4448,108.6213,108.3704,108.389,8706.0
2017-03-16 13:20:00,116.68,116.84,116.6,116.75,12712.0,108.4169,108.5656,108.3426,108.4819,12712.0
2017-03-16 13:30:00,116.72,117.04,116.7,116.85,8583.0,108.4541,108.7514,108.4355,108.5749,8583.0
2017-03-16 13:40:00,116.83,117.07,116.83,117.02,11446.0,108.5563,108.7793,108.5563,108.7328,11446.0
2017-03-16 13:50:00,116.98,117.04,116.92,117.01,65457.0,108.6957,108.7514,108.6399,108.7235,65457.0
2017-03-16 14:00:00,117.03,117.19,116.96,117.16,98802.0,108.7421,108.8908,108.6771,108.8629,98802.0
2017-03-16 14:10:00,117.19,117.24,116.68,116.68,25912.0,108.8908,108.9372,108.4169,108.4169,25912.0
2017-03-16 14:20:00,116.69,116.71,116.47,116.57,26892.0,108.4262,108.4448,108.2218,108.3147,26892.0
2017-03-16 14:30:00,116.55,116.68,116.42,116.59,29497.0,108.2961,108.4169,108.1753,108.3333,29497.0
2017-03-16 14:40:00,116.56,116.56,116.26,116.35,29659.0,108.3054,108.3054,108.0266,108.1103,29659.0
2017-03-16 14:50:00,116.35,116.36,115.96,115.96,29560.0,108.1103,108.1196,107.7479,107.7479,29560.0
2017-03-16 15:00:00,115.99,116.12,115.83,116.11,42638.0,107.7758,107.8966,107.6271,107.8873,42638.0
2017-03-16 15:10:00,116.13,116.3,116.08,116.11,34694.0,107.9058,108.0638,107.8594,107.8873,34694.0
2017-03-16 15:20:00,116.13,116.29,116.03,116.17,40077.0,107.9058,108.0545,107.8129,107.943,40077.0
2017-03-16 15:30:00,116.18,116.35,116.14,116.28,73735.0,107.9523,108.1103,107.9151,108.0452,73735.0
2017-03-16 15:40:00,116.27,116.34,116.15,116.3,87440.0,108.0359,108.101,107.9244,108.0638,87440.0
2017-03-16 15:50:00,116.29,116.41,116.1,116.36,112983.0,108.0545,108.166,107.878,108.1196,112983.0
2017-03-17 09:30:00,116.55,117.25,116.36,117.22,219291.0,108.2961,108.9465,108.1196,108.9187,219291.0
2017-03-17 09:40:00,117.22,117.5,116.92,117.49,20829.0,108.9187,109.1788,108.6399,109.1695,20829.0
2017-03-17 09:50:00,117.55,117.62,117.29,117.4,20993.0,109.2253,109.2903,108.9837,109.0859,20993.0
2017-03-17 10:00:00,117.37,117.39,116.96,117.26,39117.0,109.058,109.0766,108.6771,108.9558,39117.0
2017-03-17 10:10:00,117.32,117.56,117.13,117.4,20040.0,109.0116,109.2346,108.835,109.0859,20040.0
2017-03-17 10:20:00,117.41,117.41,116.93,117.1,48057.0,109.0952,109.0952,108.6492,108.8072,48057.0
2017-03-17 10:30:00,117.05,117.26,116.95,117.09,68813.0,108.7607,108.9558,108.6678,108.7979,68813.0
2017-03-17 10:40:00,117.11,117.18,116.85,116.93,55867.0,108.8164,108.8815,108.5749,108.6492,55867.0
2017-03-17 10:50:00,116.87,117.04,116.8,116.93,19754.0,108.5934,108.7514,108.5284,108.6492,19754.0
2017-03-17 11:00:00,116.93,116.94,116.62,116.89,43130.0,108.6492,108.6585,108.3611,108.612,43130.0
2017-03-17 11:10:00,116.88,116.88,116.34,116.36,49832.0,108.6027,108.6027,108.101,108.1196,49832.0
2017-03-17 11:20:00,116.36,116.7,116.36,116.69,24432.0,108.1196,108.4355,108.1196,108.4262,24432.0
2017-03-17 11:30:00,116.72,116.8,116.57,116.63,17921.0,108.4541,108.5284,108.3147,108.3704,17921.0
2017-03-17 11:40:00,116.67,116.87,116.65,116.75,23787.0,108.4076,108.5934,108.389,108.4819,23787.0
2017-03-17 11:50:00,116.66,116.86,116.66,116.81,33917.0,108.3983,108.5842,108.3983,108.5377,33917.0
2017-03-17 12:00:00,116.83,117.03,116.74,116.98,31860.0,108.5563,108.7421,108.4726,108.6957,31860.0
2017-03-17 12:10:00,116.98,117.06,116.78,117.0,25061.0,108.6957,108.77,108.5098,108.7142,25061.0
2017-03-17 12:20:00,116.98,117.03,116.79,116.96,15083.0,108.6957,108.7421,108.5191,108.6771,15083.0
2017-03-17 12:30:00,116.96,117.01,116.75,116.88,19850.0,108.6771,108.7235,108.4819,108.6027,19850.0
2017-03-17 12:40:00,116.84,116.98,116.77,116.89,24523.0,108.5656,108.6957,108.5005,108.612,24523.0
2017-03-17 12:50:00,116.89,116.9,116.8,116.89,21723.0,108.612,108.6213,108.5284,108.612,21723.0
2017-03-17 13:00:00,116.87,117.05,116.83,116.93,20345.0,108.5934,108.7607,108.5563,108.6492,20345.0
2017-03-17 13:10:00,116.97,116.98,116.84,116.96,18523.0,108.6864,108.6957,108.5656,108.6771,18523.0
2017-03-17 13:20:00,116.95,116.96,116.83,116.95,15088.0,108.6678,108.6771,108.5563,108.6678,15088.0
2017-03-17 13:30:00,116.96,117.02,116.87,116.96,24794.0,108.6771,108.7328,108.5934,108.6771,24794.0
2017-03-17 13:40:00,116.95,117.0,116.91,116.99,13751.0,108.6678,108.7142,108.6306,108.7049,13751.0
2017-03-17 13:50:00,116.98,117.1,116.92,117.01,22587.0,108.6957,108.8072,108.6399,108.7235,22587.0
2017-03-17 14:00:00,117.06,117.16,116.99,117.13,35074.0,108.77,108.8629,108.7049,108.835,35074.0
2017-03-17 14:10:00,117.11,117.17,117.03,117.12,28342.0,108.8164,108.8722,108.7421,108.8257,28342.0
2017-03-17 14:20:00,117.12,117.15,116.95,117.05,26139.0,108.8257,108.8536,108.6678,108.7607,26139.0
2017-03-17 14:30:00,117.04,117.16,117.02,117.11,12462.0,108.7514,108.8629,108.7328,108.8164,12462.0
2017-03-17 14:40:00,117.08,117.13,117.04,117.09,9052.0,108.7886,108.835,108.7514,108.7979,9052.0
2017-03-17 14:50:00,117.1,117.11,116.93,116.93,9398.0,108.8072,108.8164,108.6492,108.6492,9398.0
2017-03-17 15:00:00,116.93,116.99,116.82,116.97,11894.0,108.6492,108.7049,108.547,108.6864,11894.0
2017-03-17 15:10:00,116.96,116.96,116.72,116.82,18170.0,108.6771,108.6771,108.4541,108.547,18170.0
2017-03-17 15:20:00,116.78,116.8,116.48,116.53,24451.0,108.5098,108.5284,108.2311,108.2775,24451.0
2017-03-17 15:30:00,116.56,116.61,116.36,116.57,28335.0,108.3054,108.3519,108.1196,108.3147,28335.0
2017-03-17 15:40:00,116.58,116.62,116.42,116.52,41921.0,108.324,108.3611,108.1753,108.2682,41921.0
2017-03-17 15:50:00,116.53,116.67,116.4,116.45,122057.0,108.2775,108.4076,108.1567,108.2032,122057.0
2017-03-20 09:30:00,116.82,116.96,115.53,116.06,27650.0,108.547,108.6771,107.3483,107.8408,27650.0
2017-03-20 09:40:00,116.07,116.48,115.93,116.39,16379.0,107.8501,108.2311,107.72,108.1474,16379.0
2017-03-20 09:50:00,116.37,116.38,115.84,115.93,9761.0,108.1289,108.1381,107.6364,107.72,9761.0
2017-03-20 10:00:00,115.97,116.29,115.82,116.2,37210.0,107.7572,108.0545,107.6178,107.9709,37210.0
2017-03-20 10:10:00,116.18,116.35,116.11,116.33,21632.0,107.9523,108.1103,107.8873,108.0917,21632.0
2017-03-20 10:20:00,116.26,116.34,116.12,116.15,38271.0,108.0266,108.101,107.8966,107.9244,38271.0
2017-03-20 10:30:00,116.09,116.09,115.59,115.63,11798.0,107.8687,107.8687,107.4041,107.4413,11798.0
2017-03-20 10:40:00,115.65,115.74,115.43,115.51,22350.0,107.4598,107.5435,107.2554,107.3298,22350.0
2017-03-20 10:50:00,115.58,115.67,115.49,115.64,20603.0,107.3948,107.4784,107.3112,107.4505,20603.0
2017-03-20 11:00:00,115.64,115.71,115.38,115.49,25896.0,107.4505,107.5156,107.209,107.3112,25896.0
2017-03-20 11:10:00,115.5,115.51,115.14,115.24,15222.0,107.3205,107.3298,106.986,107.0789,15222.0
2017-03-20 11:20:00,115.25,115.29,115.12,115.19,20778.0,107.0882,107.1253,106.9674,107.0324,20778.0
2017-03-20 11:30:00,115.16,115.39,115.07,115.39,10995.0,107.0045,107.2183,106.9209,107.2183,10995.0
2017-03-20 11:40:00,115.37,115.52,115.22,115.34,11301.0,107.1997,107.339,107.0603,107.1718,11301.0
2017-03-20 11:50:00,115.32,115.36,115.19,115.27,12139.0,107.1532,107.1904,107.0324,107.1068,12139.0
2017-03-20 12:00:00,115.26,115.35,115.06,115.21,21193.0,107.0975,107.1811,106.9116,107.051,21193.0
2017-03-20 12:10:00,115.19,115.31,115.08,115.21,16343.0,107.0324,107.1439,106.9302,107.051,16343.0
2017-03-20 12:20:00,115.28,115.3,115.14,115.23,20481.0,107.116,107.1346,106.986,107.0696,20481.0
2017-03-20 12:30:00,115.24,115.32,115.24,115.32,7006.0,107.0789,107.1532,107.0789,107.1532,7006.0
2017-03-20 12:40:00,115.28,115.34,115.22,115.26,26446.0,107.116,107.1718,107.0603,107.0975,26446.0
2017-03-20 12:50:00,115.27,115.37,115.25,115.35,18713.0,107.1068,107.1997,107.0882,107.1811,18713.0
2017-03-20 13:00:00,115.35,115.39,115.28,115.32,10411.0,107.1811,107.2183,107.116,107.1532,10411.0
2017-03-20 13:10:00,115.35,115.45,115.21,115.23,18758.0,107.1811,107.274,107.051,107.0696,18758.0
2017-03-20 13:20:00,115.3,115.3,115.19,115.25,11964.0,107.1346,107.1346,107.0324,107.0882,11964.0
2017-03-20 13:30:00,115.26,115.32,115.04,115.04,11348.0,107.0975,107.1532,106.893,106.893,11348.0
2017-03-20 13:40:00,115.03,115.06,114.75,115.03,39642.0,106.8837,106.9116,106.6236,106.8837,39642.0
2017-03-20 13:50:00,115.01,115.01,114.64,114.74,21800.0,106.8652,106.8652,106.5214,106.6143,21800.0
2017-03-20 14:00:00,114.74,114.91,114.59,114.91,25443.0,106.6143,106.7722,106.4749,106.7722,25443.0
2017-03-20 14:10:00,114.91,115.15,114.88,114.94,10751.0,106.7722,106.9953,106.7444,106.8001,10751.0
2017-03-20 14:20:00,114.93,114.99,114.85,114.94,10710.0,106.7908,106.8466,106.7165,106.8001,10710.0
2017-03-20 14:30:00,114.91,115.05,114.7,114.8,17567.0,106.7722,106.9023,106.5771,106.67,17567.0
2017-03-20 14:40:00,114.81,115.08,114.78,114.99,13545.0,106.6793,106.9302,106.6515,106.8466,13545.0
2017-03-20 14:50:00,115.01,115.17,114.98,114.99,14703.0,106.8652,107.0138,106.8373,106.8466,14703.0
2017-03-20 15:00:00,115.0,115.19,114.96,115.09,16241.0,106.8559,107.0324,106.8187,106.9395,16241.0
2017-03-20 15:10:00,115.09,115.2,115.04,115.15,19412.0,106.9395,107.0417,106.893,106.9953,19412.0
2017-03-20 15:20:00,115.18,115.31,115.15,115.29,17400.0,107.0231,107.1439,106.9953,107.1253,17400.0
2017-03-20 15:30:00,115.31,115.52,115.31,115.48,28581.0,107.1439,107.339,107.1439,107.3019,28581.0
2017-03-20 15:40:00,115.52,115.63,115.4,115.4,55189.0,107.339,107.4413,107.2275,107.2275,55189.0
2017-03-20 15:50:00,115.43,115.49,115.07,115.11,229808.0,107.2554,107.3112,106.9209,106.9581,229808.0
2017-03-21 09:30:00,115.85,116.16,115.67,116.04,23023.0,107.6457,107.9337,107.4784,107.8222,23023.0
2017-03-21 09:40:00,116.01,116.04,115.5,115.76,10310.0,107.7943,107.8222,107.3205,107.5621,10310.0
2017-03-21 09:50:00,115.67,115.88,115.4,115.83,16501.0,107.4784,107.6736,107.2275,107.6271,16501.0
2017-03-21 10:00:00,115.83,115.91,115.37,115.49,29153.0,107.6271,107.7014,107.1997,107.3112,29153.0
2017-03-21 10:10:00,115.49,115.62,114.93,115.3,18350.0,107.3112,107.432,106.7908,107.1346,18350.0
2017-03-21 10:20:00,115.28,115.49,114.96,115.02,25704.0,107.116,107.3112,106.8187,106.8745,25704.0
2017-03-21 10:30:00,114.98,115.4,114.86,114.94,18247.0,106.8373,107.2275,106.7258,106.8001,18247.0
2017-03-21 10:40:00,114.93,115.05,114.46,114.46,21813.0,106.7908,106.9023,106.3541,106.3541,21813.0
2017-03-21 10:50:00,114.46,114.52,113.82,113.84,25245.0,106.3541,106.4099,105.7594,105.778,25245.0
2017-03-21 11:00:00,113.84,114.14,113.8,114.09,42540.0,105.778,106.0568,105.7409,106.0103,42540.0
2017-03-21 11:10:00,114.07,114.55,113.89,113.98,31668.0,105.9917,106.4377,105.8245,105.9081,31668.0
2017-03-21 11:20:00,113.99,114.3,113.98,114.13,11400.0,105.9174,106.2054,105.9081,106.0475,11400.0
2017-03-21 11:30:00,114.21,114.31,113.7,113.98,32746.0,106.1218,106.2147,105.6479,105.9081,32746.0
2017-03-21 11:40:00,113.98,114.46,113.92,114.41,21044.0,105.9081,106.3541,105.8524,106.3077,21044.0
2017-03-21 11:50:00,114.36,114.97,114.36,114.96,20642.0,106.2612,106.828,106.2612,106.8187,20642.0
2017-03-21 12:00:00,114.85,115.13,114.66,114.93,15377.0,106.7165,106.9767,106.54,106.7908,15377.0
2017-03-21 12:10:00,114.93,115.0,114.53,114.63,12000.0,106.7908,106.8559,106.4192,106.5121,12000.0
2017-03-21 12:20:00,114.59,114.77,114.43,114.77,13441.0,106.4749,106.6422,106.3262,106.6422,13441.0
2017-03-21 12:30:00,114.72,114.84,114.35,114.59,16296.0,106.5957,106.7072,106.2519,106.4749,16296.0
2017-03-21 12:40:00,114.57,114.71,114.23,114.23,14726.0,106.4563,106.5864,106.1404,106.1404,14726.0
2017-03-21 12:50:00,114.18,114.77,114.18,114.54,13821.0,106.0939,106.6422,106.0939,106.4284,13821.0
2017-03-21 13:00:00,114.56,114.67,114.35,114.47,9744.0,106.447,106.5492,106.2519,106.3634,9744.0
2017-03-21 13:10:00,114.42,114.67,114.39,114.63,10257.0,106.3169,106.5492,106.2891,106.5121,10257.0
2017-03-21 13:20:00,114.64,114.64,114.24,114.57,22181.0,106.5214,106.5214,106.1497,106.4563,22181.0
2017-03-21 13:30:00,114.64,114.73,114.57,114.66,12305.0,106.5214,106.605,106.4563,106.54,12305.0
2017-03-21 13:40:00,114.66,114.66,114.23,114.33,13949.0,106.54,106.54,106.1404,106.2333,13949.0
2017-03-21 13:50:00,114.33,114.41,114.27,114.33,30340.0,106.2333,106.3077,106.1776,106.2333,30340.0
2017-03-21 14:00:00,114.33,114.94,114.33,114.94,18625.0,106.2333,106.8001,106.2333,106.8001,18625.0
2017-03-21 14:10:00,114.85,115.08,114.77,115.07,14487.0,106.7165,106.9302,106.6422,106.9209,14487.0
2017-03-21 14:20:00,115.02,115.04,114.56,114.69,12837.0,106.8745,106.893,106.447,106.5678,12837.0
2017-03-21 14:30:00,114.71,115.08,114.7,115.08,12167.0,106.5864,106.9302,106.5771,106.9302,12167.0
2017-03-21 14:40:00,115.0,115.0,114.47,114.56,18462.0,106.8559,106.8559,106.3634,106.447,18462.0
2017-03-21 14:50:00,114.58,114.72,114.42,114.55,22907.0,106.4656,106.5957,106.3169,106.4377,22907.0
2017-03-21 15:00:00,114.5,114.69,114.32,114.65,14355.0,106.3913,106.5678,106.224,106.5307,14355.0
2017-03-21 15:10:00,114.65,114.77,114.47,114.65,17805.0,106.5307,106.6422,106.3634,106.5307,17805.0
2017-03-21 15:20:00,114.61,114.75,114.45,114.69,18689.0,106.4935,106.6236,106.3448,106.5678,18689.0
2017-03-21 15:30:00,114.65,114.69,114.43,114.43,34330.0,106.5307,106.5678,106.3262,106.3262,34330.0
2017-03-21 15:40:00,114.46,114.49,114.19,114.29,40430.0,106.3541,106.382,106.1032,106.1962,40430.0
2017-03-21 15:50:00,114.29,114.33,114.05,114.1,162213.0,106.1962,106.2333,105.9732,106.0196,162213.0
2017-03-22 09:30:00,114.0,114.31,113.34,114.13,47085.0,105.9267,106.2147,105.3134,106.0475,47085.0
2017-03-22 09:40:00,114.14,114.55,113.69,114.12,53062.0,106.0568,106.4377,105.6386,106.0382,53062.0
2017-03-22 09:50:00,114.15,114.27,113.54,113.67,27139.0,106.0661,106.1776,105.4993,105.6201,27139.0
2017-03-22 10:00:00,113.61,114.07,113.53,113.84,50646.0,105.5643,105.9917,105.49,105.778,50646.0
2017-03-22 10:10:00,113.9,114.04,113.59,113.86,33866.0,105.8338,105.9639,105.5457,105.7966,33866.0
2017-03-22 10:20:00,113.8,114.23,113.8,114.0,24856.0,105.7409,106.1404,105.7409,105.9267,24856.0
2017-03-22 10:30:00,113.9,114.67,113.71,114.52,33333.0,105.8338,106.5492,105.6572,106.4099,33333.0
2017-03-22 10:40:00,114.51,114.73,114.36,114.39,73387.0,106.4006,106.605,106.2612,106.2891,73387.0
2017-03-22 10:50:00,114.39,114.83,114.39,114.76,63511.0,106.2891,106.6979,106.2891,106.6329,63511.0
2017-03-22 11:00:00,114.69,114.71,114.3,114.44,32426.0,106.5678,106.5864,106.2054,106.3355,32426.0
2017-03-22 11:10:00,114.48,114.94,114.18,114.8,39706.0,106.3727,106.8001,106.0939,106.67,39706.0
2017-03-22 11:20:00,114.78,115.23,114.78,115.05,14238.0,106.6515,107.0696,106.6515,106.9023,14238.0
2017-03-22 11:30:00,115.05,115.19,114.81,115.14,10000.0,106.9023,107.0324,106.6793,106.986,10000.0
2017-03-22 11:40:00,115.24,115.4,115.14,115.14,24759.0,107.0789,107.2275,106.986,106.986,24759.0
2017-03-22 11:50:00,115.16,115.24,114.97,115.13,12250.0,107.0045,107.0789,106.828,106.9767,12250.0
2017-03-22 12:00:00,115.03,115.19,114.92,115.0,8791.0,106.8837,107.0324,106.7815,106.8559,8791.0
2017-03-22 12:10:00,114.99,114.99,114.67,114.68,13640.0,106.8466,106.8466,106.5492,106.5585,13640.0
2017-03-22 12:20:00,114.68,114.74,114.51,114.71,10116.0,106.5585,106.6143,106.4006,106.5864,10116.0
2017-03-22 12:30:00,114.62,114.84,114.49,114.49,13366.0,106.5028,106.7072,106.382,106.382,13366.0
2017-03-22 12:40:00,114.48,114.57,114.43,114.5,9424.0,106.3727,106.4563,106.3262,106.3913,9424.0
2017-03-22 12:50:00,114.52,114.77,114.44,114.61,11389.0,106.4099,106.6422,106.3355,106.4935,11389.0
2017-03-22 13:00:00,114.62,114.65,114.31,114.46,19445.0,106.5028,106.5307,106.2147,106.3541,19445.0
2017-03-22 13:10:00,114.56,114.84,114.47,114.82,9593.0,106.447,106.7072,106.3634,106.6886,9593.0
2017-03-22 13:20:00,114.87,114.95,114.74,114.87,12866.0,106.7351,106.8094,106.6143,106.7351,12866.0
2017-03-22 13:30:00,114.88,115.02,114.84,115.0,8367.0,106.7444,106.8745,106.7072,106.8559,8367.0
2017-03-22 13:40:00,115.06,115.1,114.81,114.87,22149.0,106.9116,106.9488,106.6793,106.7351,22149.0
2017-03-22 13:50:00,114.89,114.97,114.68,114.81,30246.0,106.7537,106.828,106.5585,106.6793,30246.0
2017-03-22 14:00:00,114.83,115.16,114.82,115.11,13534.0,106.6979,107.0045,106.6886,106.9581,13534.0
2017-03-22 14:10:00,115.17,115.36,114.99,114.99,17278.0,107.0138,107.1904,106.8466,106.8466,17278.0
2017-03-22 14:20:00,114.99,115.03,114.87,114.94,11191.0,106.8466,106.8837,106.7351,106.8001,11191.0
2017-03-22 14:30:00,114.92,115.16,114.88,115.15,9200.0,106.7815,107.0045,106.7444,106.9953,9200.0
2017-03-22 14:40:00,115.19,115.22,115.12,115.19,6630.0,107.0324,107.0603,106.9674,107.0324,6630.0
2017-03-22 14:50:00,115.28,115.34,115.09,115.13,7905.0,107.116,107.1718,106.9395,106.9767,7905.0
2017-03-22 15:00:00,115.13,115.13,114.95,115.01,12844.0,106.9767,106.9767,106.8094,106.8652,12844.0
2017-03-22 15:10:00,115.01,115.4,114.95,115.4,17973.0,106.8652,107.2275,106.8094,107.2275,17973.0
2017-03-22 15:20:00,115.39,115.57,115.32,115.34,18861.0,107.2183,107.3855,107.1532,107.1718,18861.0
2017-03-22 15:30:00,115.32,115.32,115.0,115.2,46888.0,107.1532,107.1532,106.8559,107.0417,46888.0
2017-03-22 15:40:00,115.21,115.43,115.17,115.42,27917.0,107.051,107.2554,107.0138,107.2461,27917.0
2017-03-22 15:50:00,115.44,115.55,115.23,115.3,91133.0,107.2647,107.3669,107.0696,107.1346,91133.0
2017-03-23 09:30:00,115.28,115.96,114.55,115.81,54180.0,107.116,107.7479,106.4377,107.6085,54180.0
2017-03-23 09:40:00,115.98,116.3,115.52,115.52,38435.0,107.7665,108.0638,107.339,107.339,38435.0
2017-03-23 09:50:00,115.52,115.69,115.12,115.12,27469.0,107.339,107.497,106.9674,106.9674,27469.0
2017-03-23 10:00:00,115.2,115.44,114.68,114.88,35216.0,107.0417,107.2647,106.5585,106.7444,35216.0
2017-03-23 10:10:00,114.85,114.99,114.56,114.62,11523.0,106.7165,106.8466,106.447,106.5028,11523.0
2017-03-23 10:20:00,114.7,115.05,114.42,114.7,10120.0,106.5771,106.9023,106.3169,106.5771,10120.0
2017-03-23 10:30:00,114.6,114.88,114.37,114.86,34941.0,106.4842,106.7444,106.2705,106.7258,34941.0
2017-03-23 10:40:00,114.82,115.03,114.66,114.89,24437.0,106.6886,106.8837,106.54,106.7537,24437.0
2017-03-23 10:50:00,114.89,115.16,114.87,114.9,12213.0,106.7537,107.0045,106.7351,106.763,12213.0
2017-03-23 11:00:00,114.97,115.43,114.92,115.31,23312.0,106.828,107.2554,106.7815,107.1439,23312.0
2017-03-23 11:10:00,115.39,115.62,115.3,115.3,9130.0,107.2183,107.432,107.1346,107.1346,9130.0
2017-03-23 11:20:00,115.31,115.39,115.0,115.18,7985.0,107.1439,107.2183,106.8559,107.0231,7985.0
2017-03-23 11:30:00,115.07,115.29,115.04,115.29,8676.0,106.9209,107.1253,106.893,107.1253,8676.0
2017-03-23 11:40:00,115.3,115.3,114.99,115.0,8082.0,107.1346,107.1346,106.8466,106.8559,8082.0
2017-03-23 11:50:00,114.99,115.02,114.66,114.84,11150.0,106.8466,106.8745,106.54,106.7072,11150.0
2017-03-23 12:00:00,114.82,115.1,114.82,115.01,13357.0,106.6886,106.9488,106.6886,106.8652,13357.0
2017-03-23 12:10:00,114.98,115.27,114.83,115.22,16867.0,106.8373,107.1068,106.6979,107.0603,16867.0
2017-03-23 12:20:00,115.25,115.39,115.11,115.11,13518.0,107.0882,107.2183,106.9581,106.9581,13518.0
2017-03-23 12:30:00,115.11,115.23,114.95,115.02,11189.0,106.9581,107.0696,106.8094,106.8745,11189.0
2017-03-23 12:40:00,115.03,115.26,114.96,115.09,7815.0,106.8837,107.0975,106.8187,106.9395,7815.0
2017-03-23 12:50:00,115.01,115.44,114.93,115.39,7850.0,106.8652,107.2647,106.7908,107.2183,7850.0
2017-03-23 13:00:00,115.39,115.4,115.08,115.12,13885.0,107.2183,107.2275,106.9302,106.9674,13885.0
2017-03-23 13:10:00,115.12,115.38,115.07,115.38,21651.0,106.9674,107.209,106.9209,107.209,21651.0
2017-03-23 13:20:00,115.42,115.86,115.42,115.65,27540.0,107.2461,107.655,107.2461,107.4598,27540.0
2017-03-23 13:30:00,115.61,115.89,115.58,115.78,42679.0,107.4227,107.6828,107.3948,107.5806,42679.0
2017-03-23 13:40:00,115.78,116.05,115.76,116.0,31317.0,107.5806,107.8315,107.5621,107.7851,31317.0
2017-03-23 13:50:00,116.0,116.11,115.86,115.89,13502.0,107.7851,107.8873,107.655,107.6828,13502.0
2017-03-23 14:00:00,115.83,115.9,115.69,115.83,37755.0,107.6271,107.6921,107.497,107.6271,37755.0
2017-03-23 14:10:00,115.81,115.83,115.76,115.82,14107.0,107.6085,107.6271,107.5621,107.6178,14107.0
2017-03-23 14:20:00,115.84,115.93,115.7,115.7,24727.0,107.6364,107.72,107.5063,107.5063,24727.0
2017-03-23 14:30:00,115.71,115.74,115.54,115.65,19134.0,107.5156,107.5435,107.3576,107.4598,19134.0
2017-03-23 14:40:00,115.67,115.98,115.66,115.79,28900.0,107.4784,107.7665,107.4691,107.5899,28900.0
2017-03-23 14:50:00,115.82,116.04,115.75,115.85,19578.0,107.6178,107.8222,107.5528,107.6457,19578.0
2017-03-23 15:00:00,115.84,115.87,115.57,115.66,29508.0,107.6364,107.6643,107.3855,107.4691,29508.0
2017-03-23 15:10:00,115.62,115.67,115.29,115.32,21475.0,107.432,107.4784,107.1253,107.1532,21475.0
2017-03-23 15:20:00,115.33,115.59,115.16,115.16,25482.0,107.1625,107.4041,107.0045,107.0045,25482.0
2017-03-23 15:30:00,115.16,115.25,114.99,115.16,31190.0,107.0045,107.0882,106.8466,107.0045,31190.0
2017-03-23 15:40:00,115.18,115.29,114.99,115.22,39775.0,107.0231,107.1253,106.8466,107.0603,39775.0
2017-03-23 15:50:00,115.22,115.6,115.18,115.39,118709.0,107.0603,107.4134,107.0231,107.2183,118709.0
2017-03-24 09:30:00,114.95,115.23,113.51,114.11,49970.0,106.8094,107.0696,105.4714,106.0289,49970.0
2017-03-24 09:40:00,114.11,114.3,113.89,114.19,17570.0,106.0289,106.2054,105.8245,106.1032,17570.0
2017-03-24 09:50:00,114.01,114.25,113.51,114.14,22420.0,105.936,106.159,105.4714,106.0568,22420.0
2017-03-24 10:00:00,114.19,114.3,113.58,113.82,34205.0,106.1032,106.2054,105.5364,105.7594,34205.0
2017-03-24 10:10:00,113.75,114.14,113.6,113.73,44899.0,105.6944,106.0568,105.555,105.6758,44899.0
2017-03-24 10:20:00,113.86,113.86,113.38,113.82,46184.0,105.7966,105.7966,105.3506,105.7594,46184.0
2017-03-24 10:30:00,113.79,114.03,113.72,113.94,50105.0,105.7316,105.9546,105.6665,105.8709,50105.0
2017-03-24 10:40:00,113.93,114.58,113.93,114.36,62856.0,105.8616,106.4656,105.8616,106.2612,62856.0
2017-03-24 10:50:00,114.33,114.5,114.19,114.26,28369.0,106.2333,106.3913,106.1032,106.1683,28369.0
2017-03-24 11:00:00,114.28,114.32,113.92,113.93,18146.0,106.1869,106.224,105.8524,105.8616,18146.0
2017-03-24 11:10:00,113.93,114.02,113.68,113.8,18459.0,105.8616,105.9453,105.6294,105.7409,18459.0
2017-03-24 11:20:00,113.86,113.98,113.67,113.73,19747.0,105.7966,105.9081,105.6201,105.6758,19747.0
2017-03-24 11:30:00,113.76,114.04,113.7,113.94,12839.0,105.7037,105.9639,105.6479,105.8709,12839.0
2017-03-24 11:40:00,113.95,114.19,113.95,114.19,10991.0,105.8802,106.1032,105.8802,106.1032,10991.0
2017-03-24 11:50:00,114.2,114.24,114.04,114.18,26322.0,106.1125,106.1497,105.9639,106.0939,26322.0
2017-03-24 12:00:00,114.21,114.26,114.0,114.0,6748.0,106.1218,106.1683,105.9267,105.9267,6748.0
2017-03-24 12:10:00,114.04,114.08,113.31,113.53,35093.0,105.9639,106.001,105.2856,105.49,35093.0
2017-03-24 12:20:00,113.51,113.66,113.31,113.46,19118.0,105.4714,105.6108,105.2856,105.4249,19118.0
2017-03-24 12:30:00,113.53,113.53,113.33,113.37,16700.0,105.49,105.49,105.3041,105.3413,16700.0
2017-03-24 12:40:00,113.34,113.48,113.3,113.39,7940.0,105.3134,105.4435,105.2763,105.3599,7940.0
2017-03-24 12:50:00,113.38,113.51,113.05,113.27,31528.0,105.3506,105.4714,105.044,105.2484,31528.0
2017-03-24 13:00:00,113.24,113.27,112.95,113.1,15578.0,105.2205,105.2484,104.9511,105.0904,15578.0
2017-03-24 13:10:00,113.05,113.15,112.86,112.89,18209.0,105.044,105.1369,104.8674,104.8953,18209.0
2017-03-24 13:20:00,112.89,113.06,112.8,112.85,27625.0,104.8953,105.0533,104.8117,104.8581,27625.0
2017-03-24 13:30:00,112.89,113.06,112.76,112.77,39157.0,104.8953,105.0533,104.7745,104.7838,39157.0
2017-03-24 13:40:00,112.76,112.9,112.65,112.65,13256.0,104.7745,104.9046,104.6723,104.6723,13256.0
2017-03-24 13:50:00,112.69,112.78,112.64,112.64,14901.0,104.7095,104.7931,104.663,104.663,14901.0
2017-03-24 14:00:00,112.73,112.9,112.55,112.61,27571.0,104.7466,104.9046,104.5794,104.6351,27571.0
2017-03-24 14:10:00,112.56,112.65,112.38,112.65,24534.0,104.5887,104.6723,104.4214,104.6723,24534.0
2017-03-24 14:20:00,112.64,112.68,112.4,112.47,13767.0,104.663,104.7002,104.44,104.505,13767.0
2017-03-24 14:30:00,112.46,112.59,112.32,112.36,22513.0,104.4958,104.6165,104.3657,104.4028,22513.0
2017-03-24 14:40:00,112.38,112.44,112.04,112.1,42639.0,104.4214,104.4772,104.1055,104.1612,42639.0
2017-03-24 14:50:00,112.08,112.08,111.77,111.8,74248.0,104.1427,104.1427,103.8546,103.8825,74248.0
2017-03-24 15:00:00,111.84,111.98,111.76,111.82,22027.0,103.9197,104.0497,103.8453,103.9011,22027.0
2017-03-24 15:10:00,111.82,111.89,111.56,111.63,21014.0,103.9011,103.9661,103.6595,103.7245,21014.0
2017-03-24 15:20:00,111.64,111.96,111.53,111.78,55841.0,103.7338,104.0312,103.6316,103.8639,55841.0
2017-03-24 15:30:00,111.74,112.84,111.63,112.83,92895.0,103.8267,104.8488,103.7245,104.8395,92895.0
2017-03-24 15:40:00,112.84,113.06,112.45,112.7,76213.0,104.8488,105.0533,104.4865,104.7188,76213.0
2017-03-24 15:50:00,112.67,112.9,112.61,112.74,147179.0,104.6909,104.9046,104.6351,104.7559,147179.0
2017-03-27 09:30:00,109.86,110.25,109.31,109.52,229608.0,102.0799,102.4423,101.5688,101.764,229608.0
2017-03-27 09:40:00,109.54,109.9,108.95,109.89,86619.0,101.7825,102.117,101.2343,102.1078,86619.0
2017-03-27 09:50:00,109.98,110.9,109.91,109.92,82998.0,102.1914,103.0462,102.1263,102.1356,82998.0
2017-03-27 10:00:00,109.95,110.2,109.52,110.2,53283.0,102.1635,102.3958,101.764,102.3958,53283.0
2017-03-27 10:10:00,110.13,110.35,109.93,109.99,64700.0,102.3308,102.5352,102.1449,102.2007,64700.0
2017-03-27 10:20:00,109.93,110.48,109.9,110.34,51794.0,102.1449,102.656,102.117,102.5259,51794.0
2017-03-27 10:30:00,110.35,110.99,110.35,110.71,37252.0,102.5352,103.1299,102.5352,102.8697,37252.0
2017-03-27 10:40:00,110.71,110.98,110.54,110.56,53288.0,102.8697,103.1206,102.7117,102.7303,53288.0
2017-03-27 10:50:00,110.59,110.85,110.47,110.71,44398.0,102.7582,102.9998,102.6467,102.8697,44398.0
2017-03-27 11:00:00,110.73,111.1,110.72,110.81,42223.0,102.8883,103.2321,102.879,102.9626,42223.0
2017-03-27 11:10:00,110.79,111.02,110.7,110.75,31125.0,102.944,103.1577,102.8604,102.9069,31125.0
2017-03-27 11:20:00,110.75,111.22,110.71,111.15,41994.0,102.9069,103.3436,102.8697,103.2785,41994.0
2017-03-27 11:30:00,111.15,111.63,111.02,111.51,53351.0,103.2785,103.7245,103.1577,103.613,53351.0
2017-03-27 11:40:00,111.43,111.77,111.29,111.43,72732.0,103.5387,103.8546,103.4086,103.5387,72732.0
2017-03-27 11:50:00,111.44,111.64,111.32,111.57,16884.0,103.548,103.7338,103.4365,103.6688,16884.0
2017-03-27 12:00:00,111.55,111.7,111.4,111.62,47416.0,103.6502,103.7896,103.5108,103.7152,47416.0
2017-03-27 12:10:00,111.65,111.97,111.58,111.65,24156.0,103.7431,104.0405,103.6781,103.7431,24156.0
2017-03-27 12:20:00,111.7,112.07,111.69,111.97,12199.0,103.7896,104.1334,103.7803,104.0405,12199.0
2017-03-27 12:30:00,112.03,112.32,111.86,112.32,13114.0,104.0962,104.3657,103.9382,104.3657,13114.0
2017-03-27 12:40:00,112.25,112.39,112.2,112.26,12476.0,104.3006,104.4307,104.2542,104.3099,12476.0
2017-03-27 12:50:00,112.22,112.46,112.22,112.44,5865.0,104.2727,104.4958,104.2727,104.4772,5865.0
2017-03-27 13:00:00,112.4,113.02,112.4,113.02,20558.0,104.44,105.0161,104.44,105.0161,20558.0
2017-03-27 13:10:00,112.97,113.05,112.83,112.98,25998.0,104.9696,105.044,104.8395,104.9789,25998.0
2017-03-27 13:20:00,112.98,113.03,112.69,112.78,14850.0,104.9789,105.0254,104.7095,104.7931,14850.0
2017-03-27 13:30:00,112.81,112.81,112.39,112.5,9291.0,104.821,104.821,104.4307,104.5329,9291.0
2017-03-27 13:40:00,112.46,112.67,112.43,112.62,6725.0,104.4958,104.6909,104.4679,104.6444,6725.0
2017-03-27 13:50:00,112.59,112.61,112.25,112.3,11300.0,104.6165,104.6351,104.3006,104.3471,11300.0
2017-03-27 14:00:00,112.27,112.68,112.26,112.68,17250.0,104.3192,104.7002,104.3099,104.7002,17250.0
2017-03-27 14:10:00,112.72,112.74,112.22,112.25,10952.0,104.7373,104.7559,104.2727,104.3006,10952.0
2017-03-27 14:20:00,112.25,112.5,112.18,112.47,9927.0,104.3006,104.5329,104.2356,104.505,9927.0
2017-03-27 14:30:00,112.46,112.49,112.26,112.29,6821.0,104.4958,104.5236,104.3099,104.3378,6821.0
2017-03-27 14:40:00,112.27,112.51,112.24,112.48,10200.0,104.3192,104.5422,104.2913,104.5143,10200.0
2017-03-27 14:50:00,112.55,112.71,112.42,112.7,14244.0,104.5794,104.728,104.4586,104.7188,14244.0
2017-03-27 15:00:00,112.7,112.82,112.62,112.77,19258.0,104.7188,104.8303,104.6444,104.7838,19258.0
2017-03-27 15:10:00,112.76,112.83,112.67,112.81,17707.0,104.7745,104.8395,104.6909,104.821,17707.0
2017-03-27 15:20:00,112.8,112.8,112.49,112.51,17163.0,104.8117,104.8117,104.5236,104.5422,17163.0
2017-03-27 15:30:00,112.54,112.83,112.51,112.76,61551.0,104.5701,104.8395,104.5422,104.7745,61551.0
2017-03-27 15:40:00,112.74,112.98,112.65,112.8,52287.0,104.7559,104.9789,104.6723,104.8117,52287.0
2017-03-27 15:50:00,112.78,112.83,112.42,112.47,132497.0,104.7931,104.8395,104.4586,104.505,132497.0
2017-03-28 09:30:00,112.25,113.88,112.14,113.5,131844.0,104.3006,105.8152,104.1984,105.4621,131844.0
2017-03-28 09:40:00,113.59,114.22,113.5,113.82,73538.0,105.5457,106.1311,105.4621,105.7594,73538.0
2017-03-28 09:50:00,113.88,113.88,113.05,113.14,64554.0,105.8152,105.8152,105.044,105.1276,64554.0
2017-03-28 10:00:00,113.24,113.83,113.14,113.69,32345.0,105.2205,105.7687,105.1276,105.6386,32345.0
2017-03-28 10:10:00,113.82,114.11,113.67,113.7,49161.0,105.7594,106.0289,105.6201,105.6479,49161.0
2017-03-28 10:20:00,113.65,114.11,113.62,113.94,50287.0,105.6015,106.0289,105.5736,105.8709,50287.0
2017-03-28 10:30:00,113.96,114.1,113.82,114.1,67709.0,105.8895,106.0196,105.7594,106.0196,67709.0
2017-03-28 10:40:00,114.09,114.18,113.99,114.12,26507.0,106.0103,106.0939,105.9174,106.0382,26507.0
2017-03-28 10:50:00,114.12,114.75,114.09,114.66,48865.0,106.0382,106.6236,106.0103,106.54,48865.0
2017-03-28 11:00:00,114.67,114.78,114.58,114.72,38728.0,106.5492,106.6515,106.4656,106.5957,38728.0
2017-03-28 11:10:00,114.66,114.88,114.61,114.77,27856.0,106.54,106.7444,106.4935,106.6422,27856.0
2017-03-28 11:20:00,114.81,114.82,114.2,114.26,26971.0,106.6793,106.6886,106.1125,106.1683,26971.0
2017-03-28 11:30:00,114.26,114.38,113.91,113.92,38319.0,106.1683,106.2798,105.8431,105.8524,38319.0
2017-03-28 11:40:00,113.97,114.51,113.91,114.41,55438.0,105.8988,106.4006,105.8431,106.3077,55438.0
2017-03-28 11:50:00,114.51,114.51,114.08,114.33,29604.0,106.4006,106.4006,106.001,106.2333,29604.0
2017-03-28 12:00:00,114.25,114.54,114.17,114.44,15265.0,106.159,106.4284,106.0847,106.3355,15265.0
2017-03-28 12:10:00,114.5,114.58,114.3,114.43,10734.0,106.3913,106.4656,106.2054,106.3262,10734.0
2017-03-28 12:20:00,114.43,114.43,114.06,114.06,17070.0,106.3262,106.3262,105.9824,105.9824,17070.0
2017-03-28 12:30:00,114.06,114.34,114.03,114.27,12723.0,105.9824,106.2426,105.9546,106.1776,12723.0
2017-03-28 12:40:00,114.17,114.29,114.14,114.2,8526.0,106.0847,106.1962,106.0568,106.1125,8526.0
2017-03-28 12:50:00,114.23,114.37,114.16,114.31,8980.0,106.1404,106.2705,106.0754,106.2147,8980.0
2017-03-28 13:00:00,114.35,114.75,114.31,114.66,14152.0,106.2519,106.6236,106.2147,106.54,14152.0
2017-03-28 13:10:00,114.64,114.95,114.63,114.94,13175.0,106.5214,106.8094,106.5121,106.8001,13175.0
2017-03-28 13:20:00,114.94,114.97,114.82,114.88,7880.0,106.8001,106.828,106.6886,106.7444,7880.0
2017-03-28 13:30:00,114.86,114.89,114.5,114.7,22204.0,106.7258,106.7537,106.3913,106.5771,22204.0
2017-03-28 13:40:00,114.7,114.89,114.7,114.74,7432.0,106.5771,106.7537,106.5771,106.6143,7432.0
2017-03-28 13:50:00,114.71,114.9,114.68,114.86,12478.0,106.5864,106.763,106.5585,106.7258,12478.0
2017-03-28 14:00:00,114.85,115.22,114.78,115.21,40781.0,106.7165,107.0603,106.6515,107.051,40781.0
2017-03-28 14:10:00,115.21,115.28,115.0,115.05,16580.0,107.051,107.116,106.8559,106.9023,16580.0
2017-03-28 14:20:00,115.06,115.42,115.05,115.23,31310.0,106.9116,107.2461,106.9023,107.0696,31310.0
2017-03-28 14:30:00,115.22,115.37,115.16,115.37,18026.0,107.0603,107.1997,107.0045,107.1997,18026.0
2017-03-28 14:40:00,115.35,115.44,115.23,115.4,25389.0,107.1811,107.2647,107.0696,107.2275,25389.0
2017-03-28 14:50:00,115.41,115.42,114.87,114.88,28954.0,107.2368,107.2461,106.7351,106.7444,28954.0
2017-03-28 15:00:00,114.87,115.03,114.79,114.94,31844.0,106.7351,106.8837,106.6607,106.8001,31844.0
2017-03-28 15:10:00,114.92,115.0,114.55,114.55,18340.0,106.7815,106.8559,106.4377,106.4377,18340.0
2017-03-28 15:20:00,114.56,114.89,114.51,114.89,16203.0,106.447,106.7537,106.4006,106.7537,16203.0
2017-03-28 15:30:00,114.89,114.9,114.67,114.72,25816.0,106.7537,106.763,106.5492,106.5957,25816.0
2017-03-28 15:40:00,114.72,114.89,114.67,114.88,67590.0,106.5957,106.7537,106.5492,106.7444,67590.0
2017-03-28 15:50:00,114.86,114.89,114.56,114.62,105678.0,106.7258,106.7537,106.447,106.5028,105678.0
2017-03-29 09:30:00,115.3,116.24,115.25,115.54,88109.0,107.1346,108.0081,107.0882,107.3576,88109.0
2017-03-29 09:40:00,115.46,115.66,114.92,115.37,92718.0,107.2833,107.4691,106.7815,107.1997,92718.0
2017-03-29 09:50:00,115.32,115.49,115.03,115.32,37332.0,107.1532,107.3112,106.8837,107.1532,37332.0
2017-03-29 10:00:00,115.32,115.37,114.98,115.06,35824.0,107.1532,107.1997,106.8373,106.9116,35824.0
2017-03-29 10:10:00,115.06,115.5,115.05,115.49,28043.0,106.9116,107.3205,106.9023,107.3112,28043.0
2017-03-29 10:20:00,115.49,116.08,115.47,116.05,66012.0,107.3112,107.8594,107.2926,107.8315,66012.0
2017-03-29 10:30:00,116.07,116.34,115.98,116.04,15873.0,107.8501,108.101,107.7665,107.8222,15873.0
2017-03-29 10:40:00,116.05,116.44,116.05,116.39,45322.0,107.8315,108.1939,107.8315,108.1474,45322.0
2017-03-29 10:50:00,116.41,116.7,116.34,116.57,28722.0,108.166,108.4355,108.101,108.3147,28722.0
2017-03-29 11:00:00,116.63,116.82,116.48,116.8,37896.0,108.3704,108.547,108.2311,108.5284,37896.0
2017-03-29 11:10:00,116.83,116.86,116.39,116.66,40276.0,108.5563,108.5842,108.1474,108.3983,40276.0
2017-03-29 11:20:00,116.7,117.07,116.68,117.07,37944.0,108.4355,108.7793,108.4169,108.7793,37944.0
2017-03-29 11:30:00,117.08,117.16,116.69,116.7,32385.0,108.7886,108.8629,108.4262,108.4355,32385.0
2017-03-29 11:40:00,116.71,116.97,116.71,116.97,12944.0,108.4448,108.6864,108.4448,108.6864,12944.0
2017-03-29 11:50:00,116.91,117.11,116.82,117.05,23189.0,108.6306,108.8164,108.547,108.7607,23189.0
2017-03-29 12:00:00,117.05,117.06,116.45,116.46,20406.0,108.7607,108.77,108.2032,108.2125,20406.0
2017-03-29 12:10:00,116.48,116.64,116.41,116.57,20869.0,108.2311,108.3797,108.166,108.3147,20869.0
2017-03-29 12:20:00,116.6,116.63,116.21,116.26,6649.0,108.3426,108.3704,107.9802,108.0266,6649.0
2017-03-29 12:30:00,116.18,116.25,116.1,116.18,9931.0,107.9523,108.0174,107.878,107.9523,9931.0
2017-03-29 12:40:00,116.13,116.37,115.99,116.35,17818.0,107.9058,108.1289,107.7758,108.1103,17818.0
2017-03-29 12:50:00,116.36,116.6,116.36,116.59,19624.0,108.1196,108.3426,108.1196,108.3333,19624.0
2017-03-29 13:00:00,116.6,116.78,116.5,116.76,12927.0,108.3426,108.5098,108.2496,108.4912,12927.0
2017-03-29 13:10:00,116.77,117.01,116.76,116.95,22542.0,108.5005,108.7235,108.4912,108.6678,22542.0
2017-03-29 13:20:00,116.95,117.0,116.77,116.93,13238.0,108.6678,108.7142,108.5005,108.6492,13238.0
2017-03-29 13:30:00,116.9,117.07,116.9,116.95,60688.0,108.6213,108.7793,108.6213,108.6678,60688.0
2017-03-29 13:40:00,116.92,117.07,116.78,117.02,16798.0,108.6399,108.7793,108.5098,108.7328,16798.0
2017-03-29 13:50:00,117.04,117.15,117.02,117.11,41559.0,108.7514,108.8536,108.7328,108.8164,41559.0
2017-03-29 14:00:00,117.13,117.25,117.06,117.24,23161.0,108.835,108.9465,108.77,108.9372,23161.0
2017-03-29 14:10:00,117.21,117.52,117.21,117.52,27189.0,108.9094,109.1974,108.9094,109.1974,27189.0
2017-03-29 14:20:00,117.51,117.96,117.5,117.88,38452.0,109.1881,109.6063,109.1788,109.5319,38452.0
2017-03-29 14:30:00,117.82,118.3,117.82,117.94,85768.0,109.4762,109.9222,109.4762,109.5877,85768.0
2017-03-29 14:40:00,117.93,118.1,117.78,117.97,40867.0,109.5784,109.7363,109.439,109.6155,40867.0
2017-03-29 14:50:00,118.01,118.34,117.98,118.2,51722.0,109.6527,109.9593,109.6248,109.8293,51722.0
2017-03-29 15:00:00,118.18,118.36,118.05,118.36,38071.0,109.8107,109.9779,109.6899,109.9779,38071.0
2017-03-29 15:10:00,118.36,118.78,118.32,118.45,92266.0,109.9779,110.3682,109.9408,110.0615,92266.0
2017-03-29 15:20:00,118.47,118.75,118.4,118.75,42652.0,110.0801,110.3403,110.0151,110.3403,42652.0
2017-03-29 15:30:00,118.74,118.76,118.09,118.11,67732.0,110.331,110.3496,109.727,109.7456,67732.0
2017-03-29 15:40:00,118.12,118.18,117.8,117.94,67565.0,109.7549,109.8107,109.4576,109.5877,67565.0
2017-03-29 15:50:00,117.93,118.25,117.9,118.13,166766.0,109.5784,109.8757,109.5505,109.7642,166766.0
2017-03-30 09:30:00,120.51,121.6,120.03,120.83,180618.0,111.9757,112.9885,111.5297,112.273,180618.0
2017-03-30 09:40:00,120.83,120.83,119.95,120.11,163785.0,112.273,112.273,111.4553,111.604,163785.0
2017-03-30 09:50:00,120.14,120.46,119.34,119.87,118145.0,111.6319,111.9292,110.8885,111.381,118145.0
2017-03-30 10:00:00,119.82,120.0,119.01,119.17,95553.0,111.3345,111.5018,110.5819,110.7306,95553.0
2017-03-30 10:10:00,119.18,119.51,119.0,119.29,63202.0,110.7399,111.0465,110.5726,110.8421,63202.0
2017-03-30 10:20:00,119.3,119.66,119.14,119.49,35005.0,110.8514,111.1859,110.7027,111.0279,35005.0
2017-03-30 10:30:00,119.52,119.75,119.29,119.69,43838.0,111.0558,111.2695,110.8421,111.2137,43838.0
2017-03-30 10:40:00,119.72,119.96,119.49,119.59,29929.0,111.2416,111.4646,111.0279,111.1208,29929.0
2017-03-30 10:50:00,119.59,119.59,119.37,119.5,36173.0,111.1208,111.1208,110.9164,111.0372,36173.0
2017-03-30 11:00:00,119.42,119.57,118.97,119.08,68008.0,110.9629,111.1022,110.5447,110.6469,68008.0
2017-03-30 11:10:00,119.07,119.2,118.66,118.73,28629.0,110.6376,110.7584,110.2567,110.3217,28629.0
2017-03-30 11:20:00,118.79,118.84,118.3,118.3,43796.0,110.3775,110.4239,109.9222,109.9222,43796.0
2017-03-30 11:30:00,118.31,118.56,118.1,118.34,41499.0,109.9315,110.1638,109.7363,109.9593,41499.0
2017-03-30 11:40:00,118.34,118.51,117.88,117.88,46943.0,109.9593,110.1173,109.5319,109.5319,46943.0
2017-03-30 11:50:00,117.93,118.06,117.62,117.68,29510.0,109.5784,109.6992,109.2903,109.3461,29510.0
2017-03-30 12:00:00,117.67,117.83,117.64,117.68,24909.0,109.3368,109.4855,109.3089,109.3461,24909.0
2017-03-30 12:10:00,117.7,117.7,117.14,117.32,20714.0,109.3647,109.3647,108.8443,109.0116,20714.0
2017-03-30 12:20:00,117.36,117.37,116.86,116.86,49059.0,109.0487,109.058,108.5842,108.5842,49059.0
2017-03-30 12:30:00,116.92,117.47,116.89,117.4,31323.0,108.6399,109.151,108.612,109.0859,31323.0
2017-03-30 12:40:00,117.4,117.86,117.34,117.86,26967.0,109.0859,109.5133,109.0302,109.5133,26967.0
2017-03-30 12:50:00,117.81,118.25,117.8,118.03,43168.0,109.4669,109.8757,109.4576,109.6713,43168.0
2017-03-30 13:00:00,118.0,118.3,117.97,118.06,17869.0,109.6434,109.9222,109.6155,109.6992,17869.0
2017-03-30 13:10:00,118.02,118.2,117.98,118.0,13380.0,109.662,109.8293,109.6248,109.6434,13380.0
2017-03-30 13:20:00,118.02,118.1,117.71,117.77,20104.0,109.662,109.7363,109.374,109.4297,20104.0
2017-03-30 13:30:00,117.72,117.95,117.68,117.82,10946.0,109.3832,109.597,109.3461,109.4762,10946.0
2017-03-30 13:40:00,117.84,118.02,117.84,118.02,19328.0,109.4947,109.662,109.4947,109.662,19328.0
2017-03-30 13:50:00,117.99,118.09,117.95,118.03,27739.0,109.6341,109.727,109.597,109.6713,27739.0
2017-03-30 14:00:00,118.03,118.47,117.99,118.47,24310.0,109.6713,110.0801,109.6341,110.0801,24310.0
2017-03-30 14:10:00,118.44,118.72,118.29,118.59,32297.0,110.0523,110.3124,109.9129,110.1916,32297.0
2017-03-30 14:20:00,118.59,118.64,118.22,118.29,29038.0,110.1916,110.2381,109.8478,109.9129,29038.0
2017-03-30 14:30:00,118.22,118.47,118.22,118.25,23840.0,109.8478,110.0801,109.8478,109.8757,23840.0
2017-03-30 14:40:00,118.2,118.3,118.06,118.2,17627.0,109.8293,109.9222,109.6992,109.8293,17627.0
2017-03-30 14:50:00,118.25,118.34,118.07,118.07,18502.0,109.8757,109.9593,109.7085,109.7085,18502.0
2017-03-30 15:00:00,118.11,118.11,117.78,117.8,14985.0,109.7456,109.7456,109.439,109.4576,14985.0
2017-03-30 15:10:00,117.79,117.98,117.76,117.97,17809.0,109.4483,109.6248,109.4204,109.6155,17809.0
2017-03-30 15:20:00,117.94,118.09,117.88,117.96,23737.0,109.5877,109.727,109.5319,109.6063,23737.0
2017-03-30 15:30:00,117.95,118.17,117.91,117.99,35420.0,109.597,109.8014,109.5598,109.6341,35420.0
2017-03-30 15:40:00,117.99,117.99,117.73,117.87,69682.0,109.6341,109.6341,109.3925,109.5226,69682.0
2017-03-30 15:50:00,117.84,118.0,117.66,117.7,137129.0,109.4947,109.6434,109.3275,109.3647,137129.0
2017-03-31 09:30:00,117.34,119.11,117.25,119.11,57599.0,109.0302,110.6748,108.9465,110.6748,57599.0
2017-03-31 09:40:00,119.17,119.17,118.67,119.0,39515.0,110.7306,110.7306,110.266,110.5726,39515.0
2017-03-31 09:50:00,118.94,120.11,118.94,119.67,58478.0,110.5168,111.604,110.5168,111.1952,58478.0
2017-03-31 10:00:00,119.72,119.84,119.08,119.38,46830.0,111.2416,111.3531,110.6469,110.9257,46830.0
2017-03-31 10:10:00,119.36,120.17,119.31,120.08,41781.0,110.9071,111.6597,110.8606,111.5761,41781.0
2017-03-31 10:20:00,119.97,120.31,119.9,120.03,53478.0,111.4739,111.7898,111.4089,111.5297,53478.0
2017-03-31 10:30:00,120.11,120.68,120.02,120.22,67517.0,111.604,112.1336,111.5204,111.7062,67517.0
2017-03-31 10:40:00,120.22,120.62,120.22,120.62,18651.0,111.7062,112.0779,111.7062,112.0779,18651.0
2017-03-31 10:50:00,120.74,120.95,120.38,120.42,41377.0,112.1894,112.3845,111.8549,111.892,41377.0
2017-03-31 11:00:00,120.28,120.79,120.2,120.79,40899.0,111.762,112.2358,111.6876,112.2358,40899.0
2017-03-31 11:10:00,120.79,120.91,120.66,120.67,30023.0,112.2358,112.3473,112.115,112.1243,30023.0
2017-03-31 11:20:00,120.66,120.68,120.42,120.64,29039.0,112.115,112.1336,111.892,112.0965,29039.0
2017-03-31 11:30:00,120.62,120.87,120.58,120.79,6300.0,112.0779,112.3102,112.0407,112.2358,6300.0
2017-03-31 11:40:00,120.81,120.9,120.65,120.8,17426.0,112.2544,112.338,112.1057,112.2451,17426.0
2017-03-31 11:50:00,120.8,120.8,120.4,120.5,13304.0,112.2451,112.2451,111.8735,111.9664,13304.0
2017-03-31 12:00:00,120.51,120.6,120.4,120.45,21867.0,111.9757,112.0593,111.8735,111.9199,21867.0
2017-03-31 12:10:00,120.44,120.82,120.44,120.5,21736.0,111.9106,112.2637,111.9106,111.9664,21736.0
2017-03-31 12:20:00,120.45,120.75,120.45,120.75,12125.0,111.9199,112.1987,111.9199,112.1987,12125.0
2017-03-31 12:30:00,120.75,120.83,120.6,120.61,6295.0,112.1987,112.273,112.0593,112.0686,6295.0
2017-03-31 12:40:00,120.58,120.87,120.57,120.76,13979.0,112.0407,112.3102,112.0314,112.208,13979.0
2017-03-31 12:50:00,120.71,120.85,120.58,120.85,22619.0,112.1615,112.2916,112.0407,112.2916,22619.0
2017-03-31 13:00:00,120.84,120.85,120.63,120.71,17809.0,112.2823,112.2916,112.0872,112.1615,17809.0
2017-03-31 13:10:00,120.73,121.0,120.72,121.0,23398.0,112.1801,112.431,112.1708,112.431,23398.0
2017-03-31 13:20:00,120.97,121.03,120.86,121.0,8048.0,112.4031,112.4588,112.3009,112.431,8048.0
2017-03-31 13:30:00,121.04,121.04,120.8,120.96,42906.0,112.4681,112.4681,112.2451,112.3938,42906.0
2017-03-31 13:40:00,120.94,121.01,120.74,120.8,66646.0,112.3752,112.4403,112.1894,112.2451,66646.0
2017-03-31 13:50:00,120.81,120.91,120.73,120.8,16965.0,112.2544,112.3473,112.1801,112.2451,16965.0
2017-03-31 14:00:00,120.86,120.86,120.69,120.76,31928.0,112.3009,112.3009,112.1429,112.208,31928.0
2017-03-31 14:10:00,120.72,120.81,120.54,120.81,51966.0,112.1708,112.2544,112.0035,112.2544,51966.0
2017-03-31 14:20:00,120.79,120.97,120.74,120.74,14606.0,112.2358,112.4031,112.1894,112.1894,14606.0
2017-03-31 14:30:00,120.71,120.94,120.7,120.84,24019.0,112.1615,112.3752,112.1522,112.2823,24019.0
2017-03-31 14:40:00,120.83,120.85,120.44,120.51,21815.0,112.273,112.2916,111.9106,111.9757,21815.0
2017-03-31 14:50:00,120.54,120.7,120.47,120.55,13861.0,112.0035,112.1522,111.9385,112.0128,13861.0
2017-03-31 15:00:00,120.57,120.9,120.52,120.87,17895.0,112.0314,112.338,111.985,112.3102,17895.0
2017-03-31 15:10:00,120.87,120.92,120.7,120.76,15541.0,112.3102,112.3566,112.1522,112.208,15541.0
2017-03-31 15:20:00,120.75,120.82,120.62,120.62,22482.0,112.1987,112.2637,112.0779,112.0779,22482.0
2017-03-31 15:30:00,120.59,120.99,120.52,120.82,28533.0,112.05,112.4217,111.985,112.2637,28533.0
2017-03-31 15:40:00,120.79,120.79,120.42,120.48,66033.0,112.2358,112.2358,111.892,111.9478,66033.0
2017-03-31 15:50:00,120.47,120.6,120.45,120.47,127356.0,111.9385,112.0593,111.9199,111.9385,127356.0
2017-04-03 09:30:00,120.4,120.69,120.04,120.06,34231.0,111.8735,112.1429,111.5389,111.5575,34231.0
2017-04-03 09:40:00,120.11,120.12,119.52,119.67,25729.0,111.604,111.6133,111.0558,111.1952,25729.0
2017-04-03 09:50:00,119.79,120.04,119.08,119.48,26230.0,111.3067,111.5389,110.6469,111.0186,26230.0
2017-04-03 10:00:00,119.43,119.43,118.72,118.86,22332.0,110.9721,110.9721,110.3124,110.4425,22332.0
2017-04-03 10:10:00,118.9,119.0,118.4,118.96,40111.0,110.4797,110.5726,110.0151,110.5354,40111.0
2017-04-03 10:20:00,118.99,119.22,118.95,119.13,19909.0,110.5633,110.777,110.5261,110.6934,19909.0
2017-04-03 10:30:00,119.16,119.25,118.84,118.86,34979.0,110.7213,110.8049,110.4239,110.4425,34979.0
2017-04-03 10:40:00,118.86,119.15,118.5,119.15,37332.0,110.4425,110.712,110.108,110.712,37332.0
2017-04-03 10:50:00,119.09,119.27,118.95,118.97,68136.0,110.6562,110.8235,110.5261,110.5447,68136.0
2017-04-03 11:00:00,118.95,119.18,118.55,118.76,18554.0,110.5261,110.7399,110.1545,110.3496,18554.0
2017-04-03 11:10:00,118.76,119.23,118.74,119.04,20272.0,110.3496,110.7863,110.331,110.6098,20272.0
2017-04-03 11:20:00,119.03,119.14,118.84,118.86,15305.0,110.6005,110.7027,110.4239,110.4425,15305.0
2017-04-03 11:30:00,118.91,118.92,118.56,118.73,24949.0,110.489,110.4983,110.1638,110.3217,24949.0
2017-04-03 11:40:00,118.72,118.75,118.35,118.42,21673.0,110.3124,110.3403,109.9686,110.0337,21673.0
2017-04-03 11:50:00,118.38,118.54,118.27,118.44,24920.0,109.9965,110.1452,109.8943,110.0523,24920.0
2017-04-03 12:00:00,118.4,118.48,117.9,118.0,12782.0,110.0151,110.0894,109.5505,109.6434,12782.0
2017-04-03 12:10:00,118.05,118.12,117.88,118.0,10037.0,109.6899,109.7549,109.5319,109.6434,10037.0
2017-04-03 12:20:00,118.01,118.52,117.91,118.52,12100.0,109.6527,110.1266,109.5598,110.1266,12100.0
2017-04-03 12:30:00,118.54,118.63,118.32,118.5,9872.0,110.1452,110.2288,109.9408,110.108,9872.0
2017-04-03 12:40:00,118.56,118.81,118.56,118.64,17574.0,110.1638,110.3961,110.1638,110.2381,17574.0
2017-04-03 12:50:00,118.68,118.99,118.65,118.93,8798.0,110.2753,110.5633,110.2474,110.5076,8798.0
2017-04-03 13:00:00,118.92,119.14,118.89,118.98,10050.0,110.4983,110.7027,110.4704,110.554,10050.0
2017-04-03 13:10:00,118.94,119.13,118.89,118.89,8060.0,110.5168,110.6934,110.4704,110.4704,8060.0
2017-04-03 13:20:00,118.83,118.83,118.65,118.73,5319.0,110.4146,110.4146,110.2474,110.3217,5319.0
2017-04-03 13:30:00,118.76,118.8,118.5,118.62,7800.0,110.3496,110.3868,110.108,110.2195,7800.0
2017-04-03 13:40:00,118.57,118.67,118.48,118.54,16899.0,110.1731,110.266,110.0894,110.1452,16899.0
2017-04-03 13:50:00,118.53,118.71,118.47,118.65,18751.0,110.1359,110.3031,110.0801,110.2474,18751.0
2017-04-03 14:00:00,118.61,118.73,118.55,118.66,16318.0,110.2102,110.3217,110.1545,110.2567,16318.0
2017-04-03 14:10:00,118.69,118.7,118.39,118.43,13366.0,110.2846,110.2938,110.0058,110.043,13366.0
2017-04-03 14:20:00,118.42,118.56,118.31,118.51,19033.0,110.0337,110.1638,109.9315,110.1173,19033.0
2017-04-03 14:30:00,118.47,118.55,118.4,118.44,6297.0,110.0801,110.1545,110.0151,110.0523,6297.0
2017-04-03 14:40:00,118.45,118.81,118.44,118.54,55258.0,110.0615,110.3961,110.0523,110.1452,55258.0
2017-04-03 14:50:00,118.55,118.61,118.36,118.58,25119.0,110.1545,110.2102,109.9779,110.1823,25119.0
2017-04-03 15:00:00,118.55,118.69,118.32,118.51,37678.0,110.1545,110.2846,109.9408,110.1173,37678.0
2017-04-03 15:10:00,118.5,119.07,118.48,118.92,67482.0,110.108,110.6376,110.0894,110.4983,67482.0
2017-04-03 15:20:00,118.91,119.15,118.91,119.15,15186.0,110.489,110.712,110.489,110.712,15186.0
2017-04-03 15:30:00,119.1,119.31,118.99,119.31,36655.0,110.6655,110.8606,110.5633,110.8606,36655.0
2017-04-03 15:40:00,119.31,119.44,119.09,119.09,36663.0,110.8606,110.9814,110.6562,110.6562,36663.0
2017-04-03 15:50:00,119.09,119.41,118.72,119.35,84975.0,110.6562,110.9536,110.3124,110.8978,84975.0
2017-04-04 09:30:00,119.33,119.63,118.46,118.46,34013.0,110.8792,111.158,110.0708,110.0708,34013.0
2017-04-04 09:40:00,118.57,119.66,118.57,119.66,26824.0,110.1731,111.1859,110.1731,111.1859,26824.0
2017-04-04 09:50:00,119.7,119.8,119.24,119.64,22115.0,111.223,111.3159,110.7956,111.1673,22115.0
2017-04-04 10:00:00,119.65,119.71,118.43,118.58,39102.0,111.1766,111.2323,110.043,110.1823,39102.0
2017-04-04 10:10:00,118.59,118.72,118.36,118.57,47796.0,110.1916,110.3124,109.9779,110.1731,47796.0
2017-04-04 10:20:00,118.53,119.28,118.51,119.01,42235.0,110.1359,110.8328,110.1173,110.5819,42235.0
2017-04-04 10:30:00,119.05,119.38,118.91,118.96,20094.0,110.6191,110.9257,110.489,110.5354,20094.0
2017-04-04 10:40:00,118.96,119.18,118.69,119.03,25249.0,110.5354,110.7399,110.2846,110.6005,25249.0
2017-04-04 10:50:00,119.0,119.13,118.83,119.06,11586.0,110.5726,110.6934,110.4146,110.6284,11586.0
2017-04-04 11:00:00,119.01,119.24,118.97,119.2,17914.0,110.5819,110.7956,110.5447,110.7584,17914.0
2017-04-04 11:10:00,119.2,119.55,118.99,119.55,28946.0,110.7584,111.0836,110.5633,111.0836,28946.0
2017-04-04 11:20:00,119.52,119.95,119.49,119.78,25427.0,111.0558,111.4553,111.0279,111.2974,25427.0
2017-04-04 11:30:00,119.81,119.9,119.64,119.71,23521.0,111.3252,111.4089,111.1673,111.2323,23521.0
2017-04-04 11:40:00,119.73,119.73,119.5,119.69,8383.0,111.2509,111.2509,111.0372,111.2137,8383.0
2017-04-04 11:50:00,119.71,119.72,119.28,119.29,11408.0,111.2323,111.2416,110.8328,110.8421,11408.0
2017-04-04 12:00:00,119.34,119.45,119.21,119.34,10811.0,110.8885,110.9907,110.7677,110.8885,10811.0
2017-04-04 12:10:00,119.36,119.57,119.28,119.57,7438.0,110.9071,111.1022,110.8328,111.1022,7438.0
2017-04-04 12:20:00,119.61,119.61,119.21,119.25,7186.0,111.1394,111.1394,110.7677,110.8049,7186.0
2017-04-04 12:30:00,119.28,119.28,119.05,119.12,8834.0,110.8328,110.8328,110.6191,110.6841,8834.0
2017-04-04 12:40:00,119.14,119.15,118.93,119.05,13852.0,110.7027,110.712,110.5076,110.6191,13852.0
2017-04-04 12:50:00,119.04,119.43,119.04,119.4,12187.0,110.6098,110.9721,110.6098,110.9443,12187.0
2017-04-04 13:00:00,119.4,119.48,119.3,119.42,19251.0,110.9443,111.0186,110.8514,110.9629,19251.0
2017-04-04 13:10:00,119.45,119.65,119.42,119.5,16903.0,110.9907,111.1766,110.9629,111.0372,16903.0
2017-04-04 13:20:00,119.51,119.6,119.45,119.59,20876.0,111.0465,111.1301,110.9907,111.1208,20876.0
2017-04-04 13:30:00,119.61,119.68,119.32,119.32,26842.0,111.1394,111.2044,110.8699,110.8699,26842.0
2017-04-04 13:40:00,119.32,119.32,118.99,119.0,15012.0,110.8699,110.8699,110.5633,110.5726,15012.0
2017-04-04 13:50:00,119.0,119.28,118.97,119.23,13273.0,110.5726,110.8328,110.5447,110.7863,13273.0
2017-04-04 14:00:00,119.2,119.34,119.15,119.25,13188.0,110.7584,110.8885,110.712,110.8049,13188.0
2017-04-04 14:10:00,119.16,119.29,119.0,119.23,16252.0,110.7213,110.8421,110.5726,110.7863,16252.0
2017-04-04 14:20:00,119.23,119.5,119.21,119.34,16294.0,110.7863,111.0372,110.7677,110.8885,16294.0
2017-04-04 14:30:00,119.37,119.41,119.15,119.32,25492.0,110.9164,110.9536,110.712,110.8699,25492.0
2017-04-04 14:40:00,119.32,119.44,119.24,119.43,24384.0,110.8699,110.9814,110.7956,110.9721,24384.0
2017-04-04 14:50:00,119.39,119.43,119.31,119.32,24998.0,110.935,110.9721,110.8606,110.8699,24998.0
2017-04-04 15:00:00,119.33,119.41,119.09,119.09,34893.0,110.8792,110.9536,110.6562,110.6562,34893.0
2017-04-04 15:10:00,119.11,119.23,118.92,118.92,25712.0,110.6748,110.7863,110.4983,110.4983,25712.0
2017-04-04 15:20:00,118.94,119.14,118.86,118.97,30804.0,110.5168,110.7027,110.4425,110.5447,30804.0
2017-04-04 15:30:00,118.95,119.21,118.95,119.15,36572.0,110.5261,110.7677,110.5261,110.712,36572.0
2017-04-04 15:40:00,119.16,119.16,119.0,119.12,36137.0,110.7213,110.7213,110.5726,110.6841,36137.0
2017-04-04 15:50:00,119.13,119.38,119.04,119.34,88998.0,110.6934,110.9257,110.6098,110.8885,88998.0
2017-04-05 09:30:00,119.77,120.03,119.3,120.0,33456.0,111.2881,111.5297,110.8514,111.5018,33456.0
2017-04-05 09:40:00,119.95,120.5,119.92,120.5,15891.0,111.4553,111.9664,111.4274,111.9664,15891.0
2017-04-05 09:50:00,120.61,121.17,120.56,121.03,125710.0,112.0686,112.5889,112.0221,112.4588,125710.0
2017-04-05 10:00:00,120.88,121.13,120.61,120.61,38298.0,112.3195,112.5518,112.0686,112.0686,38298.0
2017-04-05 10:10:00,120.65,120.72,120.28,120.49,10206.0,112.1057,112.1708,111.762,111.9571,10206.0
2017-04-05 10:20:00,120.57,120.82,120.44,120.44,7954.0,112.0314,112.2637,111.9106,111.9106,7954.0
2017-04-05 10:30:00,120.42,120.42,119.6,119.72,21025.0,111.892,111.892,111.1301,111.2416,21025.0
2017-04-05 10:40:00,119.75,120.29,119.75,120.1,13174.0,111.2695,111.7712,111.2695,111.5947,13174.0
2017-04-05 10:50:00,120.02,120.1,119.82,119.82,15173.0,111.5204,111.5947,111.3345,111.3345,15173.0
2017-04-05 11:00:00,119.83,119.94,119.54,119.54,14239.0,111.3438,111.446,111.0744,111.0744,14239.0
2017-04-05 11:10:00,119.55,119.55,119.1,119.15,21144.0,111.0836,111.0836,110.6655,110.712,21144.0
2017-04-05 11:20:00,119.12,119.21,118.94,118.98,13502.0,110.6841,110.7677,110.5168,110.554,13502.0
2017-04-05 11:30:00,118.97,119.37,118.87,119.26,70793.0,110.5447,110.9164,110.4518,110.8142,70793.0
2017-04-05 11:40:00,119.38,119.68,119.38,119.68,15762.0,110.9257,111.2044,110.9257,111.2044,15762.0
2017-04-05 11:50:00,119.68,119.88,119.53,119.85,60464.0,111.2044,111.3903,111.0651,111.3624,60464.0
2017-04-05 12:00:00,119.85,120.02,119.8,119.97,32900.0,111.3624,111.5204,111.3159,111.4739,32900.0
2017-04-05 12:10:00,120.0,120.02,119.85,119.93,11592.0,111.5018,111.5204,111.3624,111.4367,11592.0
2017-04-05 12:20:00,119.93,120.05,119.88,119.99,10659.0,111.4367,111.5482,111.3903,111.4925,10659.0
2017-04-05 12:30:00,119.98,120.16,119.98,120.11,10854.0,111.4832,111.6504,111.4832,111.604,10854.0
2017-04-05 12:40:00,120.07,120.21,120.05,120.21,10052.0,111.5668,111.6969,111.5482,111.6969,10052.0
2017-04-05 12:50:00,120.21,120.25,120.03,120.12,8261.0,111.6969,111.7341,111.5297,111.6133,8261.0
2017-04-05 13:00:00,120.11,120.15,120.03,120.14,22199.0,111.604,111.6412,111.5297,111.6319,22199.0
2017-04-05 13:10:00,120.1,120.18,119.87,119.87,10550.0,111.5947,111.669,111.381,111.381,10550.0
2017-04-05 13:20:00,119.89,119.92,119.83,119.87,3991.0,111.3996,111.4274,111.3438,111.381,3991.0
2017-04-05 13:30:00,119.91,120.06,119.86,119.86,89436.0,111.4182,111.5575,111.3717,111.3717,89436.0
2017-04-05 13:40:00,119.86,120.14,119.72,120.14,50958.0,111.3717,111.6319,111.2416,111.6319,50958.0
2017-04-05 13:50:00,120.15,120.51,120.15,120.5,11338.0,111.6412,111.9757,111.6412,111.9664,11338.0
2017-04-05 14:00:00,120.4,120.5,120.0,120.11,32863.0,111.8735,111.9664,111.5018,111.604,32863.0
2017-04-05 14:10:00,120.17,120.36,120.17,120.35,4441.0,111.6597,111.8363,111.6597,111.827,4441.0
2017-04-05 14:20:00,120.37,120.44,120.27,120.44,13850.0,111.8456,111.9106,111.7527,111.9106,13850.0
2017-04-05 14:30:00,120.43,120.56,120.24,120.5,61087.0,111.9013,112.0221,111.7248,111.9664,61087.0
2017-04-05 14:40:00,120.5,120.53,119.9,119.98,88113.0,111.9664,111.9942,111.4089,111.4832,88113.0
2017-04-05 14:50:00,119.91,119.92,119.65,119.67,14530.0,111.4182,111.4274,111.1766,111.1952,14530.0
2017-04-05 15:00:00,119.72,119.83,119.56,119.56,12725.0,111.2416,111.3438,111.0929,111.0929,12725.0
2017-04-05 15:10:00,119.53,119.58,119.07,119.16,18242.0,111.0651,111.1115,110.6376,110.7213,18242.0
2017-04-05 15:20:00,119.17,119.18,118.47,118.58,19515.0,110.7306,110.7399,110.0801,110.1823,19515.0
2017-04-05 15:30:00,118.52,118.59,118.07,118.17,46876.0,110.1266,110.1916,109.7085,109.8014,46876.0
2017-04-05 15:40:00,118.18,118.4,118.0,118.08,54842.0,109.8107,110.0151,109.6434,109.7178,54842.0
2017-04-05 15:50:00,118.09,118.57,118.09,118.23,75416.0,109.727,110.1731,109.727,109.8571,75416.0
2017-04-06 09:30:00,118.5,118.84,118.45,118.84,60885.0,110.108,110.4239,110.0615,110.4239,60885.0
2017-04-06 09:40:00,118.82,119.01,118.4,118.95,17821.0,110.4053,110.5819,110.0151,110.5261,17821.0
2017-04-06 09:50:00,118.88,119.45,118.73,119.11,10422.0,110.4611,110.9907,110.3217,110.6748,10422.0
2017-04-06 10:00:00,119.28,119.29,118.99,119.11,19771.0,110.8328,110.8421,110.5633,110.6748,19771.0
2017-04-06 10:10:00,119.09,119.14,118.7,118.92,13430.0,110.6562,110.7027,110.2938,110.4983,13430.0
2017-04-06 10:20:00,119.06,119.29,118.78,119.29,14514.0,110.6284,110.8421,110.3682,110.8421,14514.0
2017-04-06 10:30:00,119.29,119.42,119.19,119.19,13471.0,110.8421,110.9629,110.7491,110.7491,13471.0
2017-04-06 10:40:00,119.19,119.2,118.89,119.0,23413.0,110.7491,110.7584,110.4704,110.5726,23413.0
2017-04-06 10:50:00,119.05,119.27,119.02,119.04,41136.0,110.6191,110.8235,110.5912,110.6098,41136.0
2017-04-06 11:00:00,119.08,119.18,119.0,119.09,8335.0,110.6469,110.7399,110.5726,110.6562,8335.0
2017-04-06 11:10:00,119.11,119.33,119.09,119.33,25433.0,110.6748,110.8792,110.6562,110.8792,25433.0
2017-04-06 11:20:00,119.34,119.64,119.34,119.62,10340.0,110.8885,111.1673,110.8885,111.1487,10340.0
2017-04-06 11:30:00,119.6,119.94,119.6,119.93,20015.0,111.1301,111.446,111.1301,111.4367,20015.0
2017-04-06 11:40:00,119.9,120.07,119.86,119.93,7890.0,111.4089,111.5668,111.3717,111.4367,7890.0
2017-04-06 11:50:00,119.91,120.04,119.83,120.04,6462.0,111.4182,111.5389,111.3438,111.5389,6462.0
2017-04-06 12:00:00,120.04,120.08,119.82,119.88,30632.0,111.5389,111.5761,111.3345,111.3903,30632.0
2017-04-06 12:10:00,119.88,120.01,119.82,119.93,13643.0,111.3903,111.5111,111.3345,111.4367,13643.0
2017-04-06 12:20:00,119.93,120.26,119.9,120.14,12115.0,111.4367,111.7434,111.4089,111.6319,12115.0
2017-04-06 12:30:00,120.17,120.24,119.8,119.84,23530.0,111.6597,111.7248,111.3159,111.3531,23530.0
2017-04-06 12:40:00,119.83,119.93,119.7,119.7,28322.0,111.3438,111.4367,111.223,111.223,28322.0
2017-04-06 12:50:00,119.72,119.9,119.71,119.88,9620.0,111.2416,111.4089,111.2323,111.3903,9620.0
2017-04-06 13:00:00,119.82,119.96,119.82,119.92,4667.0,111.3345,111.4646,111.3345,111.4274,4667.0
2017-04-06 13:10:00,119.93,120.03,119.84,119.95,10172.0,111.4367,111.5297,111.3531,111.4553,10172.0
2017-04-06 13:20:00,120.0,120.01,119.83,120.0,19350.0,111.5018,111.5111,111.3438,111.5018,19350.0
2017-04-06 13:30:00,120.01,120.24,120.01,120.06,6011.0,111.5111,111.7248,111.5111,111.5575,6011.0
2017-04-06 13:40:00,120.05,120.14,119.87,119.9,9000.0,111.5482,111.6319,111.381,111.4089,9000.0
2017-04-06 13:50:00,119.9,119.95,119.65,119.66,27022.0,111.4089,111.4553,111.1766,111.1859,27022.0
2017-04-06 14:00:00,119.66,119.69,119.27,119.42,28339.0,111.1859,111.2137,110.8235,110.9629,28339.0
2017-04-06 14:10:00,119.43,119.64,119.33,119.54,10207.0,110.9721,111.1673,110.8792,111.0744,10207.0
2017-04-06 14:20:00,119.54,119.55,119.3,119.3,2368.0,111.0744,111.0836,110.8514,110.8514,2368.0
2017-04-06 14:30:00,119.32,119.39,119.25,119.28,10917.0,110.8699,110.935,110.8049,110.8328,10917.0
2017-04-06 14:40:00,119.26,119.33,119.09,119.09,6317.0,110.8142,110.8792,110.6562,110.6562,6317.0
2017-04-06 14:50:00,119.11,119.11,118.67,118.78,25985.0,110.6748,110.6748,110.266,110.3682,25985.0
2017-04-06 15:00:00,118.73,119.05,118.69,119.04,20140.0,110.3217,110.6191,110.2846,110.6098,20140.0
2017-04-06 15:10:00,119.06,119.14,119.0,119.13,7441.0,110.6284,110.7027,110.5726,110.6934,7441.0
2017-04-06 15:20:00,119.11,119.24,118.99,119.07,14043.0,110.6748,110.7956,110.5633,110.6376,14043.0
2017-04-06 15:30:00,119.04,119.37,118.9,119.33,35446.0,110.6098,110.9164,110.4797,110.8792,35446.0
2017-04-06 15:40:00,119.35,119.42,119.16,119.37,41324.0,110.8978,110.9629,110.7213,110.9164,41324.0
2017-04-06 15:50:00,119.37,119.45,119.19,119.38,107171.0,110.9164,110.9907,110.7491,110.9257,107171.0
2017-04-07 09:30:00,121.05,123.84,120.95,123.0,283464.0,112.4774,115.0698,112.3845,114.2893,283464.0
2017-04-07 09:40:00,123.0,123.62,122.29,122.7,114729.0,114.2893,114.8654,113.6296,114.0106,114729.0
2017-04-07 09:50:00,122.59,122.69,121.95,122.14,76456.0,113.9084,114.0013,113.3137,113.4902,76456.0
2017-04-07 10:00:00,122.16,122.94,121.81,122.94,67106.0,113.5088,114.2336,113.1836,114.2336,67106.0
2017-04-07 10:10:00,122.93,123.24,122.56,123.1,77415.0,114.2243,114.5123,113.8805,114.3822,77415.0
2017-04-07 10:20:00,123.08,123.23,122.47,122.5,42659.0,114.3637,114.503,113.7969,113.8247,42659.0
2017-04-07 10:30:00,122.51,123.76,122.2,123.64,79550.0,113.834,114.9955,113.546,114.884,79550.0
2017-04-07 10:40:00,123.64,123.77,122.94,123.11,75172.0,114.884,115.0048,114.2336,114.3915,75172.0
2017-04-07 10:50:00,123.07,123.1,122.54,122.9,37859.0,114.3544,114.3822,113.8619,114.1964,37859.0
2017-04-07 11:00:00,122.9,123.0,122.59,122.66,25344.0,114.1964,114.2893,113.9084,113.9734,25344.0
2017-04-07 11:10:00,122.67,123.03,122.62,122.89,18377.0,113.9827,114.3172,113.9362,114.1871,18377.0
2017-04-07 11:20:00,122.92,123.03,122.75,122.76,16304.0,114.215,114.3172,114.057,114.0663,16304.0
2017-04-07 11:30:00,122.73,122.84,122.61,122.67,10182.0,114.0384,114.1407,113.9269,113.9827,10182.0
2017-04-07 11:40:00,122.69,122.81,122.6,122.8,11405.0,114.0013,114.1128,113.9177,114.1035,11405.0
2017-04-07 11:50:00,122.82,123.52,122.74,123.49,41630.0,114.1221,114.7725,114.0477,114.7446,41630.0
2017-04-07 12:00:00,123.49,123.71,123.3,123.53,39405.0,114.7446,114.949,114.5681,114.7818,39405.0
2017-04-07 12:10:00,123.51,123.91,123.43,123.72,41875.0,114.7632,115.1349,114.6889,114.9583,41875.0
2017-04-07 12:20:00,123.72,123.79,123.62,123.75,13401.0,114.9583,115.0234,114.8654,114.9862,13401.0
2017-04-07 12:30:00,123.75,124.08,123.73,124.08,26156.0,114.9862,115.2928,114.9676,115.2928,26156.0
2017-04-07 12:40:00,124.07,124.25,123.92,124.01,28216.0,115.2835,115.4508,115.1442,115.2278,28216.0
2017-04-07 12:50:00,124.02,124.1,123.89,123.96,59635.0,115.2371,115.3114,115.1163,115.1813,59635.0
2017-04-07 13:00:00,123.95,123.96,123.56,123.82,31995.0,115.172,115.1813,114.8097,115.0513,31995.0
2017-04-07 13:10:00,123.82,124.15,123.82,123.91,72933.0,115.0513,115.3579,115.0513,115.1349,72933.0
2017-04-07 13:20:00,123.9,124.17,123.85,124.17,31180.0,115.1256,115.3765,115.0791,115.3765,31180.0
2017-04-07 13:30:00,124.15,124.29,124.01,124.12,46486.0,115.3579,115.488,115.2278,115.33,46486.0
2017-04-07 13:40:00,124.11,124.13,123.66,123.7,104536.0,115.3207,115.3393,114.9026,114.9398,104536.0
2017-04-07 13:50:00,123.66,123.66,123.5,123.52,22949.0,114.9026,114.9026,114.7539,114.7725,22949.0
2017-04-07 14:00:00,123.53,123.69,123.44,123.48,21129.0,114.7818,114.9305,114.6982,114.7353,21129.0
2017-04-07 14:10:00,123.46,123.56,123.2,123.25,25027.0,114.7167,114.8097,114.4752,114.5216,25027.0
2017-04-07 14:20:00,123.26,123.48,123.23,123.34,15230.0,114.5309,114.7353,114.503,114.6052,15230.0
2017-04-07 14:30:00,123.34,123.38,123.06,123.38,21286.0,114.6052,114.6424,114.3451,114.6424,21286.0
2017-04-07 14:40:00,123.39,123.45,123.2,123.43,35815.0,114.6517,114.7075,114.4752,114.6889,35815.0
2017-04-07 14:50:00,123.46,123.51,123.34,123.48,61124.0,114.7167,114.7632,114.6052,114.7353,61124.0
2017-04-07 15:00:00,123.45,123.75,123.35,123.71,70578.0,114.7075,114.9862,114.6145,114.949,70578.0
2017-04-07 15:10:00,123.68,124.11,123.67,124.01,123916.0,114.9212,115.3207,114.9119,115.2278,123916.0
2017-04-07 15:20:00,124.0,124.09,123.75,123.75,85165.0,115.2185,115.3021,114.9862,114.9862,85165.0
2017-04-07 15:30:00,123.76,123.91,123.74,123.91,88010.0,114.9955,115.1349,114.9769,115.1349,88010.0
2017-04-07 15:40:00,123.91,123.99,123.79,123.85,91821.0,115.1349,115.2092,115.0234,115.0791,91821.0
2017-04-07 15:50:00,123.85,124.06,123.78,124.01,242160.0,115.0791,115.2743,115.0141,115.2278,242160.0
2017-04-10 09:30:00,123.76,123.76,123.0,123.05,68737.0,114.9955,114.9955,114.2893,114.3358,68737.0
2017-04-10 09:40:00,123.05,123.38,122.54,122.69,65110.0,114.3358,114.6424,113.8619,114.0013,65110.0
2017-04-10 09:50:00,122.73,122.96,122.62,122.9,45656.0,114.0384,114.2522,113.9362,114.1964,45656.0
2017-04-10 10:00:00,122.99,123.14,122.96,123.03,21809.0,114.28,114.4194,114.2522,114.3172,21809.0
2017-04-10 10:10:00,123.07,123.08,122.9,122.95,27455.0,114.3544,114.3637,114.1964,114.2429,27455.0
2017-04-10 10:20:00,122.97,122.99,122.6,122.6,50434.0,114.2614,114.28,113.9177,113.9177,50434.0
2017-04-10 10:30:00,122.64,123.01,122.6,122.6,33890.0,113.9548,114.2986,113.9177,113.9177,33890.0
2017-04-10 10:40:00,122.6,122.6,122.25,122.33,40922.0,113.9177,113.9177,113.5924,113.6668,40922.0
2017-04-10 10:50:00,122.36,122.36,122.05,122.05,20136.0,113.6946,113.6946,113.4066,113.4066,20136.0
2017-04-10 11:00:00,122.05,122.25,122.05,122.06,14806.0,113.4066,113.5924,113.4066,113.4159,14806.0
2017-04-10 11:10:00,122.09,122.29,122.09,122.25,24396.0,113.4438,113.6296,113.4438,113.5924,24396.0
2017-04-10 11:20:00,122.28,122.36,122.18,122.25,14713.0,113.6203,113.6946,113.5274,113.5924,14713.0
2017-04-10 11:30:00,122.25,122.34,122.05,122.07,42141.0,113.5924,113.6761,113.4066,113.4252,42141.0
2017-04-10 11:40:00,122.05,122.08,121.67,121.87,32039.0,113.4066,113.4345,113.0535,113.2394,32039.0
2017-04-10 11:50:00,121.87,121.95,121.65,121.68,21602.0,113.2394,113.3137,113.0349,113.0628,21602.0
2017-04-10 12:00:00,121.65,121.77,121.46,121.59,13006.0,113.0349,113.1464,112.8584,112.9792,13006.0
2017-04-10 12:10:00,121.59,121.59,121.18,121.18,19240.0,112.9792,112.9792,112.5982,112.5982,19240.0
2017-04-10 12:20:00,121.2,121.24,121.0,121.16,19035.0,112.6168,112.654,112.431,112.5796,19035.0
2017-04-10 12:30:00,121.18,121.53,121.16,121.53,10465.0,112.5982,112.9234,112.5796,112.9234,10465.0
2017-04-10 12:40:00,121.55,122.07,121.55,122.01,30468.0,112.942,113.4252,112.942,113.3694,30468.0
2017-04-10 12:50:00,122.01,122.16,121.96,122.07,11998.0,113.3694,113.5088,113.323,113.4252,11998.0
2017-04-10 13:00:00,122.07,122.08,121.85,121.99,21322.0,113.4252,113.4345,113.2208,113.3509,21322.0
2017-04-10 13:10:00,122.0,122.29,121.97,122.25,20190.0,113.3601,113.6296,113.3323,113.5924,20190.0
2017-04-10 13:20:00,122.3,122.3,122.15,122.15,14942.0,113.6389,113.6389,113.4995,113.4995,14942.0
2017-04-10 13:30:00,122.21,122.52,122.21,122.47,9894.0,113.5553,113.8433,113.5553,113.7969,9894.0
2017-04-10 13:40:00,122.49,122.51,122.23,122.23,6872.0,113.8154,113.834,113.5739,113.5739,6872.0
2017-04-10 13:50:00,122.23,122.31,122.2,122.25,10826.0,113.5739,113.6482,113.546,113.5924,10826.0
2017-04-10 14:00:00,122.24,122.3,122.16,122.3,21106.0,113.5831,113.6389,113.5088,113.6389,21106.0
2017-04-10 14:10:00,122.25,122.29,122.14,122.2,13439.0,113.5924,113.6296,113.4902,113.546,13439.0
2017-04-10 14:20:00,122.21,122.24,121.87,121.87,14467.0,113.5553,113.5831,113.2394,113.2394,14467.0
2017-04-10 14:30:00,121.88,122.03,121.87,121.95,13654.0,113.2486,113.388,113.2394,113.3137,13654.0
2017-04-10 14:40:00,121.94,122.19,121.92,122.18,14987.0,113.3044,113.5367,113.2858,113.5274,14987.0
2017-04-10 14:50:00,122.2,122.27,121.98,121.99,19157.0,113.546,113.611,113.3416,113.3509,19157.0
2017-04-10 15:00:00,122.04,122.14,121.93,121.99,15883.0,113.3973,113.4902,113.2951,113.3509,15883.0
2017-04-10 15:10:00,121.96,121.99,121.8,121.94,15650.0,113.323,113.3509,113.1743,113.3044,15650.0
2017-04-10 15:20:00,121.96,121.96,121.57,121.67,16837.0,113.323,113.323,112.9606,113.0535,16837.0
2017-04-10 15:30:00,121.65,121.65,121.45,121.58,26959.0,113.0349,113.0349,112.8491,112.9699,26959.0
2017-04-10 15:40:00,121.57,121.58,121.3,121.3,47007.0,112.9606,112.9699,112.7097,112.7097,47007.0
2017-04-10 15:50:00,121.3,121.5,121.29,121.31,192554.0,112.7097,112.8956,112.7004,112.719,192554.0
2017-04-11 09:30:00,120.88,121.65,120.52,120.52,26391.0,112.3195,113.0349,111.985,111.985,26391.0
2017-04-11 09:40:00,120.55,120.75,120.02,120.1,67956.0,112.0128,112.1987,111.5204,111.5947,67956.0
2017-04-11 09:50:00,120.04,120.11,119.8,120.04,41560.0,111.5389,111.604,111.3159,111.5389,41560.0
2017-04-11 10:00:00,120.03,120.29,119.83,120.01,17389.0,111.5297,111.7712,111.3438,111.5111,17389.0
2017-04-11 10:10:00,120.04,120.21,119.39,119.54,48924.0,111.5389,111.6969,110.935,111.0744,48924.0
2017-04-11 10:20:00,119.5,119.55,119.1,119.29,16942.0,111.0372,111.0836,110.6655,110.8421,16942.0
2017-04-11 10:30:00,119.24,119.68,118.89,119.68,38192.0,110.7956,111.2044,110.4704,111.2044,38192.0
2017-04-11 10:40:00,119.67,120.18,119.49,119.88,32294.0,111.1952,111.669,111.0279,111.3903,32294.0
2017-04-11 10:50:00,119.84,120.08,119.74,120.03,12811.0,111.3531,111.5761,111.2602,111.5297,12811.0
2017-04-11 11:00:00,120.03,120.03,119.78,119.95,17162.0,111.5297,111.5297,111.2974,111.4553,17162.0
2017-04-11 11:10:00,119.88,119.94,119.69,119.83,9471.0,111.3903,111.446,111.2137,111.3438,9471.0
2017-04-11 11:20:00,119.89,119.9,119.62,119.84,8328.0,111.3996,111.4089,111.1487,111.3531,8328.0
2017-04-11 11:30:00,119.84,120.03,119.78,119.9,6563.0,111.3531,111.5297,111.2974,111.4089,6563.0
2017-04-11 11:40:00,119.84,119.95,119.73,119.73,8723.0,111.3531,111.4553,111.2509,111.2509,8723.0
2017-04-11 11:50:00,119.7,119.92,119.64,119.87,9569.0,111.223,111.4274,111.1673,111.381,9569.0
2017-04-11 12:00:00,119.85,119.88,119.56,119.86,8341.0,111.3624,111.3903,111.0929,111.3717,8341.0
2017-04-11 12:10:00,119.81,120.24,119.75,120.24,7300.0,111.3252,111.7248,111.2695,111.7248,7300.0
2017-04-11 12:20:00,120.27,120.31,119.95,120.14,10203.0,111.7527,111.7898,111.4553,111.6319,10203.0
2017-04-11 12:30:00,120.18,120.5,120.15,120.45,10997.0,111.669,111.9664,111.6412,111.9199,10997.0
2017-04-11 12:40:00,120.4,120.4,120.15,120.22,6118.0,111.8735,111.8735,111.6412,111.7062,6118.0
2017-04-11 12:50:00,120.23,120.4,120.22,120.3,6973.0,111.7155,111.8735,111.7062,111.7805,6973.0
2017-04-11 13:00:00,120.31,120.69,120.31,120.65,7642.0,111.7898,112.1429,111.7898,112.1057,7642.0
2017-04-11 13:10:00,120.61,120.76,120.6,120.7,11530.0,112.0686,112.208,112.0593,112.1522,11530.0
2017-04-11 13:20:00,120.71,120.79,120.63,120.78,7154.0,112.1615,112.2358,112.0872,112.2265,7154.0
2017-04-11 13:30:00,120.79,120.81,120.67,120.74,3616.0,112.2358,112.2544,112.1243,112.1894,3616.0
2017-04-11 13:40:00,120.74,120.74,120.48,120.58,10546.0,112.1894,112.1894,111.9478,112.0407,10546.0
2017-04-11 13:50:00,120.56,120.7,120.55,120.65,6452.0,112.0221,112.1522,112.0128,112.1057,6452.0
2017-04-11 14:00:00,120.73,121.21,120.69,121.15,16677.0,112.1801,112.6261,112.1429,112.5703,16677.0
2017-04-11 14:10:00,121.16,121.17,120.82,120.85,10260.0,112.5796,112.5889,112.2637,112.2916,10260.0
2017-04-11 14:20:00,120.85,121.08,120.83,121.08,12058.0,112.2916,112.5053,112.273,112.5053,12058.0
2017-04-11 14:30:00,121.1,121.3,121.06,121.08,8542.0,112.5239,112.7097,112.4867,112.5053,8542.0
2017-04-11 14:40:00,121.04,121.22,121.0,121.21,6350.0,112.4681,112.6354,112.431,112.6261,6350.0
2017-04-11 14:50:00,121.2,121.33,121.11,121.19,9985.0,112.6168,112.7376,112.5332,112.6075,9985.0
2017-04-11 15:00:00,121.12,121.14,120.93,121.03,17101.0,112.5425,112.561,112.3659,112.4588,17101.0
2017-04-11 15:10:00,121.05,121.09,120.67,120.81,12826.0,112.4774,112.5146,112.1243,112.2544,12826.0
2017-04-11 15:20:00,120.79,120.94,120.78,120.83,11552.0,112.2358,112.3752,112.2265,112.273,11552.0
2017-04-11 15:30:00,120.83,121.23,120.8,121.22,24256.0,112.273,112.6447,112.2451,112.6354,24256.0
2017-04-11 15:40:00,121.18,121.18,120.82,120.93,25103.0,112.5982,112.5982,112.2637,112.3659,25103.0
2017-04-11 15:50:00,120.94,121.21,120.93,121.21,63290.0,112.3752,112.6261,112.3659,112.6261,63290.0
2017-04-12 09:30:00,120.92,120.92,120.0,120.16,21392.0,112.3566,112.3566,111.5018,111.6504,21392.0
2017-04-12 09:40:00,120.22,120.49,120.07,120.1,5191.0,111.7062,111.9571,111.5668,111.5947,5191.0
2017-04-12 09:50:00,120.0,120.21,119.45,120.06,22983.0,111.5018,111.6969,110.9907,111.5575,22983.0
2017-04-12 10:00:00,119.98,120.13,119.62,119.64,9104.0,111.4832,111.6226,111.1487,111.1673,9104.0
2017-04-12 10:10:00,119.63,119.75,119.48,119.5,10288.0,111.158,111.2695,111.0186,111.0372,10288.0
2017-04-12 10:20:00,119.52,119.55,118.99,118.99,15721.0,111.0558,111.0836,110.5633,110.5633,15721.0
2017-04-12 10:30:00,119.06,119.49,119.0,119.2,33771.0,110.6284,111.0279,110.5726,110.7584,33771.0
2017-04-12 10:40:00,119.22,119.24,118.63,118.71,14470.0,110.777,110.7956,110.2288,110.3031,14470.0
2017-04-12 10:50:00,118.73,118.88,118.62,118.62,13099.0,110.3217,110.4611,110.2195,110.2195,13099.0
2017-04-12 11:00:00,118.62,118.8,118.55,118.56,20163.0,110.2195,110.3868,110.1545,110.1638,20163.0
2017-04-12 11:10:00,118.59,118.64,118.18,118.23,29982.0,110.1916,110.2381,109.8107,109.8571,29982.0
2017-04-12 11:20:00,118.25,118.57,118.18,118.54,37525.0,109.8757,110.1731,109.8107,110.1452,37525.0
2017-04-12 11:30:00,118.55,118.57,118.25,118.35,24094.0,110.1545,110.1731,109.8757,109.9686,24094.0
2017-04-12 11:40:00,118.34,118.5,117.61,117.66,55988.0,109.9593,110.108,109.281,109.3275,55988.0
2017-04-12 11:50:00,117.73,117.74,117.35,117.59,27779.0,109.3925,109.4018,109.0394,109.2625,27779.0
2017-04-12 12:00:00,117.69,117.74,117.5,117.65,14891.0,109.3554,109.4018,109.1788,109.3182,14891.0
2017-04-12 12:10:00,117.62,117.85,117.61,117.69,21296.0,109.2903,109.504,109.281,109.3554,21296.0
2017-04-12 12:20:00,117.69,117.74,117.53,117.53,6100.0,109.3554,109.4018,109.2067,109.2067,6100.0
2017-04-12 12:30:00,117.54,117.6,117.38,117.39,20610.0,109.216,109.2717,109.0673,109.0766,20610.0
2017-04-12 12:40:00,117.38,117.51,117.3,117.33,14522.0,109.0673,109.1881,108.993,109.0209,14522.0
2017-04-12 12:50:00,117.36,117.68,117.34,117.61,41610.0,109.0487,109.3461,109.0302,109.281,41610.0
2017-04-12 13:00:00,117.6,118.17,117.6,118.17,48923.0,109.2717,109.8014,109.2717,109.8014,48923.0
2017-04-12 13:10:00,118.16,118.31,118.08,118.25,7201.0,109.7921,109.9315,109.7178,109.8757,7201.0
2017-04-12 13:20:00,118.26,118.34,118.16,118.28,8047.0,109.885,109.9593,109.7921,109.9036,8047.0
2017-04-12 13:30:00,118.27,118.54,118.2,118.54,13387.0,109.8943,110.1452,109.8293,110.1452,13387.0
2017-04-12 13:40:00,118.55,118.72,118.46,118.69,16053.0,110.1545,110.3124,110.0708,110.2846,16053.0
2017-04-12 13:50:00,118.63,118.74,118.53,118.72,18610.0,110.2288,110.331,110.1359,110.3124,18610.0
2017-04-12 14:00:00,118.73,118.82,118.58,118.71,18978.0,110.3217,110.4053,110.1823,110.3031,18978.0
2017-04-12 14:10:00,118.71,118.76,118.47,118.47,7276.0,110.3031,110.3496,110.0801,110.0801,7276.0
2017-04-12 14:20:00,118.48,118.5,118.32,118.48,11384.0,110.0894,110.108,109.9408,110.0894,11384.0
2017-04-12 14:30:00,118.52,118.74,118.41,118.48,15122.0,110.1266,110.331,110.0244,110.0894,15122.0
2017-04-12 14:40:00,118.34,118.34,118.13,118.17,11333.0,109.9593,109.9593,109.7642,109.8014,11333.0
2017-04-12 14:50:00,118.2,118.29,118.08,118.26,41479.0,109.8293,109.9129,109.7178,109.885,41479.0
2017-04-12 15:00:00,118.23,118.34,118.2,118.25,23352.0,109.8571,109.9593,109.8293,109.8757,23352.0
2017-04-12 15:10:00,118.25,118.32,118.0,118.03,18443.0,109.8757,109.9408,109.6434,109.6713,18443.0
2017-04-12 15:20:00,118.05,118.27,118.01,118.06,41166.0,109.6899,109.8943,109.6527,109.6992,41166.0
2017-04-12 15:30:00,118.08,118.31,118.06,118.2,30830.0,109.7178,109.9315,109.6992,109.8293,30830.0
2017-04-12 15:40:00,118.18,118.25,117.88,117.88,47460.0,109.8107,109.8757,109.5319,109.5319,47460.0
2017-04-12 15:50:00,117.9,118.03,117.83,117.95,125093.0,109.5505,109.6713,109.4855,109.597,125093.0
2017-04-13 09:30:00,117.35,117.7,116.26,117.01,65046.0,109.0394,109.3647,108.0266,108.7235,65046.0
2017-04-13 09:40:00,117.16,117.64,116.54,116.79,36094.0,108.8629,109.3089,108.2868,108.5191,36094.0
2017-04-13 09:50:00,116.79,117.58,116.76,117.36,45616.0,108.5191,109.2532,108.4912,109.0487,45616.0
2017-04-13 10:00:00,117.38,117.79,117.34,117.58,71059.0,109.0673,109.4483,109.0302,109.2532,71059.0
2017-04-13 10:10:00,117.65,117.65,117.15,117.21,17654.0,109.3182,109.3182,108.8536,108.9094,17654.0
2017-04-13 10:20:00,117.21,117.31,116.75,116.75,23779.0,108.9094,109.0023,108.4819,108.4819,23779.0
2017-04-13 10:30:00,116.75,117.07,116.69,116.98,23204.0,108.4819,108.7793,108.4262,108.6957,23204.0
2017-04-13 10:40:00,116.96,117.21,116.76,117.02,14553.0,108.6771,108.9094,108.4912,108.7328,14553.0
2017-04-13 10:50:00,117.03,117.35,116.88,117.16,40209.0,108.7421,109.0394,108.6027,108.8629,40209.0
2017-04-13 11:00:00,117.26,117.5,117.2,117.49,52899.0,108.9558,109.1788,108.9001,109.1695,52899.0
2017-04-13 11:10:00,117.5,117.66,117.36,117.54,34991.0,109.1788,109.3275,109.0487,109.216,34991.0
2017-04-13 11:20:00,117.56,117.8,117.44,117.54,14994.0,109.2346,109.4576,109.1231,109.216,14994.0
2017-04-13 11:30:00,117.53,117.75,117.47,117.54,30527.0,109.2067,109.4111,109.151,109.216,30527.0
2017-04-13 11:40:00,117.51,117.63,117.42,117.48,26188.0,109.1881,109.2996,109.1045,109.1602,26188.0
2017-04-13 11:50:00,117.51,117.6,117.38,117.55,32827.0,109.1881,109.2717,109.0673,109.2253,32827.0
2017-04-13 12:00:00,117.59,117.62,117.42,117.48,15259.0,109.2625,109.2903,109.1045,109.1602,15259.0
2017-04-13 12:10:00,117.48,117.63,117.43,117.6,17221.0,109.1602,109.2996,109.1138,109.2717,17221.0
2017-04-13 12:20:00,117.57,117.57,117.4,117.45,24228.0,109.2439,109.2439,109.0859,109.1324,24228.0
2017-04-13 12:30:00,117.45,117.58,117.38,117.52,11726.0,109.1324,109.2532,109.0673,109.1974,11726.0
2017-04-13 12:40:00,117.52,117.54,117.45,117.5,21094.0,109.1974,109.216,109.1324,109.1788,21094.0
2017-04-13 12:50:00,117.49,117.62,117.49,117.57,12354.0,109.1695,109.2903,109.1695,109.2439,12354.0
2017-04-13 13:00:00,117.52,117.57,117.37,117.4,18618.0,109.1974,109.2439,109.058,109.0859,18618.0
2017-04-13 13:10:00,117.38,117.52,117.38,117.5,10522.0,109.0673,109.1974,109.0673,109.1788,10522.0
2017-04-13 13:20:00,117.52,117.61,117.48,117.57,11976.0,109.1974,109.281,109.1602,109.2439,11976.0
2017-04-13 13:30:00,117.6,117.66,117.5,117.52,7989.0,109.2717,109.3275,109.1788,109.1974,7989.0
2017-04-13 13:40:00,117.51,117.58,117.34,117.4,18981.0,109.1881,109.2532,109.0302,109.0859,18981.0
2017-04-13 13:50:00,117.44,117.46,117.25,117.3,5758.0,109.1231,109.1417,108.9465,108.993,5758.0
2017-04-13 14:00:00,117.29,117.8,117.29,117.8,12304.0,108.9837,109.4576,108.9837,109.4576,12304.0
2017-04-13 14:10:00,117.78,117.88,117.7,117.73,13387.0,109.439,109.5319,109.3647,109.3925,13387.0
2017-04-13 14:20:00,117.76,117.87,117.54,117.87,15364.0,109.4204,109.5226,109.216,109.5226,15364.0
2017-04-13 14:30:00,117.84,117.86,117.52,117.62,15519.0,109.4947,109.5133,109.1974,109.2903,15519.0
2017-04-13 14:40:00,117.62,117.81,117.59,117.78,10639.0,109.2903,109.4669,109.2625,109.439,10639.0
2017-04-13 14:50:00,117.76,118.11,117.75,118.01,24910.0,109.4204,109.7456,109.4111,109.6527,24910.0
2017-04-13 15:00:00,118.0,118.02,117.62,117.65,13186.0,109.6434,109.662,109.2903,109.3182,13186.0
2017-04-13 15:10:00,117.66,117.66,117.33,117.4,27897.0,109.3275,109.3275,109.0209,109.0859,27897.0
2017-04-13 15:20:00,117.43,117.6,117.43,117.53,21524.0,109.1138,109.2717,109.1138,109.2067,21524.0
2017-04-13 15:30:00,117.52,117.56,117.09,117.2,23993.0,109.1974,109.2346,108.7979,108.9001,23993.0
2017-04-13 15:40:00,117.2,117.54,117.02,117.53,49794.0,108.9001,109.216,108.7328,109.2067,49794.0
2017-04-13 15:50:00,117.53,117.57,117.26,117.28,92625.0,109.2067,109.2439,108.9558,108.9744,92625.0
2017-04-17 09:30:00,117.46,118.03,117.29,117.46,27114.0,109.1417,109.6713,108.9837,109.1417,27114.0
2017-04-17 09:40:00,117.4,117.81,117.3,117.69,9660.0,109.0859,109.4669,108.993,109.3554,9660.0
2017-04-17 09:50:00,117.66,118.22,117.55,118.02,31940.0,109.3275,109.8478,109.2253,109.662,31940.0
2017-04-17 10:00:00,118.07,118.26,117.91,118.26,10840.0,109.7085,109.885,109.5598,109.885,10840.0
2017-04-17 10:10:00,118.14,118.45,118.07,118.4,24888.0,109.7735,110.0615,109.7085,110.0151,24888.0
2017-04-17 10:20:00,118.39,118.39,117.89,118.21,14880.0,110.0058,110.0058,109.5412,109.8385,14880.0
2017-04-17 10:30:00,118.27,118.62,117.92,118.03,21436.0,109.8943,110.2195,109.5691,109.6713,21436.0
2017-04-17 10:40:00,118.03,118.05,117.6,117.69,22177.0,109.6713,109.6899,109.2717,109.3554,22177.0
2017-04-17 10:50:00,117.64,117.94,117.6,117.8,7583.0,109.3089,109.5877,109.2717,109.4576,7583.0
2017-04-17 11:00:00,117.79,117.94,117.66,117.94,20728.0,109.4483,109.5877,109.3275,109.5877,20728.0
2017-04-17 11:10:00,117.95,118.15,117.92,117.92,10225.0,109.597,109.7828,109.5691,109.5691,10225.0
2017-04-17 11:20:00,117.96,118.03,117.92,117.93,8377.0,109.6063,109.6713,109.5691,109.5784,8377.0
2017-04-17 11:30:00,117.93,117.99,117.72,117.91,4600.0,109.5784,109.6341,109.3832,109.5598,4600.0
2017-04-17 11:40:00,117.91,117.93,117.75,117.79,5601.0,109.5598,109.5784,109.4111,109.4483,5601.0
2017-04-17 11:50:00,117.7,117.8,117.53,117.55,4000.0,109.3647,109.4576,109.2067,109.2253,4000.0
2017-04-17 12:00:00,117.54,117.69,117.51,117.66,11037.0,109.216,109.3554,109.1881,109.3275,11037.0
2017-04-17 12:10:00,117.69,117.72,117.6,117.69,11615.0,109.3554,109.3832,109.2717,109.3554,11615.0
2017-04-17 12:20:00,117.63,117.78,117.63,117.69,7200.0,109.2996,109.439,109.2996,109.3554,7200.0
2017-04-17 12:30:00,117.69,117.81,117.57,117.65,5939.0,109.3554,109.4669,109.2439,109.3182,5939.0
2017-04-17 12:40:00,117.63,117.7,117.53,117.54,8361.0,109.2996,109.3647,109.2067,109.216,8361.0
2017-04-17 12:50:00,117.53,117.6,117.51,117.52,6507.0,109.2067,109.2717,109.1881,109.1974,6507.0
2017-04-17 13:00:00,117.53,117.75,117.5,117.75,11439.0,109.2067,109.4111,109.1788,109.4111,11439.0
2017-04-17 13:10:00,117.77,117.88,117.74,117.83,5436.0,109.4297,109.5319,109.4018,109.4855,5436.0
2017-04-17 13:20:00,117.83,118.02,117.79,118.02,7080.0,109.4855,109.662,109.4483,109.662,7080.0
2017-04-17 13:30:00,118.02,118.11,117.87,117.91,10546.0,109.662,109.7456,109.5226,109.5598,10546.0
2017-04-17 13:40:00,117.88,118.01,117.86,118.01,6342.0,109.5319,109.6527,109.5133,109.6527,6342.0
2017-04-17 13:50:00,117.97,118.04,117.87,117.91,14164.0,109.6155,109.6806,109.5226,109.5598,14164.0
2017-04-17 14:00:00,117.88,118.02,117.87,117.91,10145.0,109.5319,109.662,109.5226,109.5598,10145.0
2017-04-17 14:10:00,117.95,118.02,117.87,117.87,7428.0,109.597,109.662,109.5226,109.5226,7428.0
2017-04-17 14:20:00,117.9,118.06,117.9,117.98,7444.0,109.5505,109.6992,109.5505,109.6248,7444.0
2017-04-17 14:30:00,117.96,118.04,117.93,118.02,6500.0,109.6063,109.6806,109.5784,109.662,6500.0
2017-04-17 14:40:00,118.02,118.14,118.01,118.04,6069.0,109.662,109.7735,109.6527,109.6806,6069.0
2017-04-17 14:50:00,118.03,118.14,118.01,118.07,12468.0,109.6713,109.7735,109.6527,109.7085,12468.0
2017-04-17 15:00:00,118.02,118.11,118.0,118.08,6028.0,109.662,109.7456,109.6434,109.7178,6028.0
2017-04-17 15:10:00,118.07,118.19,117.89,118.19,24200.0,109.7085,109.82,109.5412,109.82,24200.0
2017-04-17 15:20:00,118.09,118.35,118.08,118.32,6621.0,109.727,109.9686,109.7178,109.9408,6621.0
2017-04-17 15:30:00,118.31,118.37,118.22,118.24,16596.0,109.9315,109.9872,109.8478,109.8664,16596.0
2017-04-17 15:40:00,118.28,118.31,118.13,118.17,51094.0,109.9036,109.9315,109.7642,109.8014,51094.0
2017-04-17 15:50:00,118.17,118.21,118.06,118.19,80480.0,109.8014,109.8385,109.6992,109.82,80480.0
2017-04-18 09:30:00,117.58,118.06,117.37,117.54,32236.0,109.2532,109.6992,109.058,109.216,32236.0
2017-04-18 09:40:00,117.58,117.94,117.5,117.81,6842.0,109.2532,109.5877,109.1788,109.4669,6842.0
2017-04-18 09:50:00,117.89,118.09,117.55,118.01,22245.0,109.5412,109.727,109.2253,109.6527,22245.0
2017-04-18 10:00:00,118.01,118.34,117.93,117.99,24968.0,109.6527,109.9593,109.5784,109.6341,24968.0
2017-04-18 10:10:00,117.92,118.08,117.78,117.81,5458.0,109.5691,109.7178,109.439,109.4669,5458.0
2017-04-18 10:20:00,117.73,117.85,117.5,117.85,11049.0,109.3925,109.504,109.1788,109.504,11049.0
2017-04-18 10:30:00,117.76,117.81,117.57,117.72,10951.0,109.4204,109.4669,109.2439,109.3832,10951.0
2017-04-18 10:40:00,117.72,117.73,117.33,117.34,10701.0,109.3832,109.3925,109.0209,109.0302,10701.0
2017-04-18 10:50:00,117.34,117.34,117.01,117.09,24243.0,109.0302,109.0302,108.7235,108.7979,24243.0
2017-04-18 11:00:00,117.13,117.32,117.06,117.26,18043.0,108.835,109.0116,108.77,108.9558,18043.0
2017-04-18 11:10:00,117.25,117.33,117.06,117.1,10915.0,108.9465,109.0209,108.77,108.8072,10915.0
2017-04-18 11:20:00,117.07,117.31,117.05,117.31,14787.0,108.7793,109.0023,108.7607,109.0023,14787.0
2017-04-18 11:30:00,117.29,117.31,117.07,117.15,33799.0,108.9837,109.0023,108.7793,108.8536,33799.0
2017-04-18 11:40:00,117.15,117.25,117.05,117.17,18495.0,108.8536,108.9465,108.7607,108.8722,18495.0
2017-04-18 11:50:00,117.19,117.25,117.01,117.07,37624.0,108.8908,108.9465,108.7235,108.7793,37624.0
2017-04-18 12:00:00,117.05,117.16,116.94,117.02,18000.0,108.7607,108.8629,108.6585,108.7328,18000.0
2017-04-18 12:10:00,117.04,117.19,117.0,117.0,16564.0,108.7514,108.8908,108.7142,108.7142,16564.0
2017-04-18 12:20:00,116.98,117.06,116.74,116.78,16215.0,108.6957,108.77,108.4726,108.5098,16215.0
2017-04-18 12:30:00,116.73,116.76,116.5,116.63,8055.0,108.4634,108.4912,108.2496,108.3704,8055.0
2017-04-18 12:40:00,116.64,116.69,116.37,116.39,7600.0,108.3797,108.4262,108.1289,108.1474,7600.0
2017-04-18 12:50:00,116.39,116.74,116.38,116.74,12790.0,108.1474,108.4726,108.1381,108.4726,12790.0
2017-04-18 13:00:00,116.71,116.75,116.6,116.72,12975.0,108.4448,108.4819,108.3426,108.4541,12975.0
2017-04-18 13:10:00,116.71,117.03,116.7,117.03,21034.0,108.4448,108.7421,108.4355,108.7421,21034.0
2017-04-18 13:20:00,117.05,117.18,117.0,117.14,7810.0,108.7607,108.8815,108.7142,108.8443,7810.0
2017-04-18 13:30:00,117.11,117.15,117.07,117.07,4694.0,108.8164,108.8536,108.7793,108.7793,4694.0
2017-04-18 13:40:00,117.05,117.21,117.05,117.19,5939.0,108.7607,108.9094,108.7607,108.8908,5939.0
2017-04-18 13:50:00,117.2,117.2,117.11,117.11,5250.0,108.9001,108.9001,108.8164,108.8164,5250.0
2017-04-18 14:00:00,117.11,117.44,117.1,117.41,7224.0,108.8164,109.1231,108.8072,109.0952,7224.0
2017-04-18 14:10:00,117.44,117.51,117.35,117.46,6110.0,109.1231,109.1881,109.0394,109.1417,6110.0
2017-04-18 14:20:00,117.44,117.48,117.35,117.35,3700.0,109.1231,109.1602,109.0394,109.0394,3700.0
2017-04-18 14:30:00,117.38,117.48,117.32,117.34,6105.0,109.0673,109.1602,109.0116,109.0302,6105.0
2017-04-18 14:40:00,117.35,117.38,117.02,117.15,8297.0,109.0394,109.0673,108.7328,108.8536,8297.0
2017-04-18 14:50:00,117.11,117.24,117.05,117.11,5657.0,108.8164,108.9372,108.7607,108.8164,5657.0
2017-04-18 15:00:00,117.11,117.14,116.81,116.84,15142.0,108.8164,108.8443,108.5377,108.5656,15142.0
2017-04-18 15:10:00,116.92,117.03,116.8,116.95,10813.0,108.6399,108.7421,108.5284,108.6678,10813.0
2017-04-18 15:20:00,116.96,117.02,116.78,116.83,17794.0,108.6771,108.7328,108.5098,108.5563,17794.0
2017-04-18 15:30:00,116.83,117.08,116.81,116.98,23625.0,108.5563,108.7886,108.5377,108.6957,23625.0
2017-04-18 15:40:00,116.99,117.15,116.99,117.11,20833.0,108.7049,108.8536,108.7049,108.8164,20833.0
2017-04-18 15:50:00,117.12,117.15,116.91,116.91,46085.0,108.8257,108.8536,108.6306,108.6306,46085.0
2017-04-19 09:30:00,117.76,118.0,117.01,117.62,33301.0,109.4204,109.6434,108.7235,109.2903,33301.0
2017-04-19 09:40:00,117.62,118.12,117.62,118.12,23578.0,109.2903,109.7549,109.2903,109.7549,23578.0
2017-04-19 09:50:00,118.15,118.9,118.15,118.88,14377.0,109.7828,110.4797,109.7828,110.4611,14377.0
2017-04-19 10:00:00,118.86,118.89,118.22,118.35,37914.0,110.4425,110.4704,109.8478,109.9686,37914.0
2017-04-19 10:10:00,118.37,118.88,118.36,118.73,21700.0,109.9872,110.4611,109.9779,110.3217,21700.0
2017-04-19 10:20:00,118.66,118.77,118.33,118.65,15045.0,110.2567,110.3589,109.95,110.2474,15045.0
2017-04-19 10:30:00,118.66,118.76,118.44,118.52,18824.0,110.2567,110.3496,110.0523,110.1266,18824.0
2017-04-19 10:40:00,118.6,118.68,118.44,118.44,33249.0,110.2009,110.2753,110.0523,110.0523,33249.0
2017-04-19 10:50:00,118.39,118.59,118.29,118.32,31652.0,110.0058,110.1916,109.9129,109.9408,31652.0
2017-04-19 11:00:00,118.32,118.69,118.31,118.51,57580.0,109.9408,110.2846,109.9315,110.1173,57580.0
2017-04-19 11:10:00,118.51,118.53,118.34,118.34,10727.0,110.1173,110.1359,109.9593,109.9593,10727.0
2017-04-19 11:20:00,118.34,118.36,117.95,118.02,16769.0,109.9593,109.9779,109.597,109.662,16769.0
2017-04-19 11:30:00,118.25,118.25,117.95,118.16,8796.0,109.8757,109.8757,109.597,109.7921,8796.0
2017-04-19 11:40:00,118.18,118.18,117.81,117.81,5139.0,109.8107,109.8107,109.4669,109.4669,5139.0
2017-04-19 11:50:00,117.71,118.06,117.71,118.05,9432.0,109.374,109.6992,109.374,109.6899,9432.0
2017-04-19 12:00:00,118.05,118.13,117.77,117.85,12489.0,109.6899,109.7642,109.4297,109.504,12489.0
2017-04-19 12:10:00,117.76,118.0,117.71,117.83,5723.0,109.4204,109.6434,109.374,109.4855,5723.0
2017-04-19 12:20:00,117.95,118.09,117.93,117.98,4800.0,109.597,109.727,109.5784,109.6248,4800.0
2017-04-19 12:30:00,118.02,118.16,118.0,118.05,4554.0,109.662,109.7921,109.6434,109.6899,4554.0
2017-04-19 12:40:00,118.05,118.1,117.96,117.96,2278.0,109.6899,109.7363,109.6063,109.6063,2278.0
2017-04-19 12:50:00,117.93,118.09,117.88,117.95,4000.0,109.5784,109.727,109.5319,109.597,4000.0
2017-04-19 13:00:00,117.96,118.04,117.82,117.9,4602.0,109.6063,109.6806,109.4762,109.5505,4602.0
2017-04-19 13:10:00,117.91,117.98,117.65,117.92,8715.0,109.5598,109.6248,109.3182,109.5691,8715.0
2017-04-19 13:20:00,117.89,118.13,117.87,117.87,4600.0,109.5412,109.7642,109.5226,109.5226,4600.0
2017-04-19 13:30:00,117.84,118.02,117.81,117.98,10767.0,109.4947,109.662,109.4669,109.6248,10767.0
2017-04-19 13:40:00,117.97,118.21,117.97,118.18,6773.0,109.6155,109.8385,109.6155,109.8107,6773.0
2017-04-19 13:50:00,118.13,118.18,117.89,117.99,6743.0,109.7642,109.8107,109.5412,109.6341,6743.0
2017-04-19 14:00:00,118.0,118.11,117.65,117.89,14959.0,109.6434,109.7456,109.3182,109.5412,14959.0
2017-04-19 14:10:00,117.88,117.9,117.48,117.55,14969.0,109.5319,109.5505,109.1602,109.2253,14969.0
2017-04-19 14:20:00,117.54,117.63,117.37,117.53,21414.0,109.216,109.2996,109.058,109.2067,21414.0
2017-04-19 14:30:00,117.53,117.64,117.39,117.64,11206.0,109.2067,109.3089,109.0766,109.3089,11206.0
2017-04-19 14:40:00,117.58,117.58,117.24,117.27,11424.0,109.2532,109.2532,108.9372,108.9651,11424.0
2017-04-19 14:50:00,117.25,117.3,117.06,117.06,13260.0,108.9465,108.993,108.77,108.77,13260.0
2017-04-19 15:00:00,117.1,117.25,117.05,117.21,22547.0,108.8072,108.9465,108.7607,108.9094,22547.0
2017-04-19 15:10:00,117.19,117.47,117.18,117.4,12737.0,108.8908,109.151,108.8815,109.0859,12737.0
2017-04-19 15:20:00,117.44,117.44,117.22,117.22,19749.0,109.1231,109.1231,108.9187,108.9187,19749.0
2017-04-19 15:30:00,117.28,117.36,116.93,117.32,30253.0,108.9744,109.0487,108.6492,109.0116,30253.0
2017-04-19 15:40:00,117.28,117.36,117.14,117.35,31247.0,108.9744,109.0487,108.8443,109.0394,31247.0
2017-04-19 15:50:00,117.35,117.46,117.23,117.4,63587.0,109.0394,109.1417,108.9279,109.0859,63587.0
2017-04-20 09:30:00,117.98,118.57,117.76,118.05,23734.0,109.6248,110.1731,109.4204,109.6899,23734.0
2017-04-20 09:40:00,118.05,118.33,117.82,117.87,13715.0,109.6899,109.95,109.4762,109.5226,13715.0
2017-04-20 09:50:00,118.0,118.22,117.85,117.85,3829.0,109.6434,109.8478,109.504,109.504,3829.0
2017-04-20 10:00:00,117.86,118.59,117.86,118.23,34927.0,109.5133,110.1916,109.5133,109.8571,34927.0
2017-04-20 10:10:00,118.26,118.47,118.01,118.13,16386.0,109.885,110.0801,109.6527,109.7642,16386.0
2017-04-20 10:20:00,118.2,118.35,118.01,118.26,26151.0,109.8293,109.9686,109.6527,109.885,26151.0
2017-04-20 10:30:00,118.27,118.32,117.86,117.86,13421.0,109.8943,109.9408,109.5133,109.5133,13421.0
2017-04-20 10:40:00,117.81,118.39,117.81,118.13,24857.0,109.4669,110.0058,109.4669,109.7642,24857.0
2017-04-20 10:50:00,118.18,118.21,118.06,118.11,19333.0,109.8107,109.8385,109.6992,109.7456,19333.0
2017-04-20 11:00:00,118.17,118.4,118.1,118.4,13520.0,109.8014,110.0151,109.7363,110.0151,13520.0
2017-04-20 11:10:00,118.4,118.57,118.28,118.55,16064.0,110.0151,110.1731,109.9036,110.1545,16064.0
2017-04-20 11:20:00,118.51,118.57,118.4,118.57,6230.0,110.1173,110.1731,110.0151,110.1731,6230.0
2017-04-20 11:30:00,118.62,119.1,118.62,119.1,7100.0,110.2195,110.6655,110.2195,110.6655,7100.0
2017-04-20 11:40:00,119.12,119.17,118.89,118.98,23518.0,110.6841,110.7306,110.4704,110.554,23518.0
2017-04-20 11:50:00,118.96,119.23,118.94,119.18,13719.0,110.5354,110.7863,110.5168,110.7399,13719.0
2017-04-20 12:00:00,119.18,119.34,119.14,119.24,8457.0,110.7399,110.8885,110.7027,110.7956,8457.0
2017-04-20 12:10:00,119.24,119.63,119.23,119.63,22146.0,110.7956,111.158,110.7863,111.158,22146.0
2017-04-20 12:20:00,119.63,119.68,119.44,119.47,25558.0,111.158,111.2044,110.9814,111.0093,25558.0
2017-04-20 12:30:00,119.47,119.7,119.44,119.55,7126.0,111.0093,111.223,110.9814,111.0836,7126.0
2017-04-20 12:40:00,119.64,119.74,119.58,119.72,11666.0,111.1673,111.2602,111.1115,111.2416,11666.0
2017-04-20 12:50:00,119.72,119.92,119.66,119.66,9042.0,111.2416,111.4274,111.1859,111.1859,9042.0
2017-04-20 13:00:00,119.68,119.93,119.68,119.76,10750.0,111.2044,111.4367,111.2044,111.2788,10750.0
2017-04-20 13:10:00,119.75,119.88,119.55,119.57,8155.0,111.2695,111.3903,111.0836,111.1022,8155.0
2017-04-20 13:20:00,119.59,119.74,119.55,119.59,11762.0,111.1208,111.2602,111.0836,111.1208,11762.0
2017-04-20 13:30:00,119.6,119.65,119.55,119.6,10946.0,111.1301,111.1766,111.0836,111.1301,10946.0
2017-04-20 13:40:00,119.65,119.76,119.64,119.7,8200.0,111.1766,111.2788,111.1673,111.223,8200.0
2017-04-20 13:50:00,119.75,120.0,119.75,119.98,10960.0,111.2695,111.5018,111.2695,111.4832,10960.0
2017-04-20 14:00:00,119.95,120.18,119.93,119.96,14044.0,111.4553,111.669,111.4367,111.4646,14044.0
2017-04-20 14:10:00,119.93,119.93,119.77,119.81,10939.0,111.4367,111.4367,111.2881,111.3252,10939.0
2017-04-20 14:20:00,119.8,119.99,119.79,119.87,6275.0,111.3159,111.4925,111.3067,111.381,6275.0
2017-04-20 14:30:00,119.85,119.99,119.73,119.92,8699.0,111.3624,111.4925,111.2509,111.4274,8699.0
2017-04-20 14:40:00,119.9,119.97,119.82,119.95,9511.0,111.4089,111.4739,111.3345,111.4553,9511.0
2017-04-20 14:50:00,119.93,120.06,119.93,119.95,15530.0,111.4367,111.5575,111.4367,111.4553,15530.0
2017-04-20 15:00:00,119.94,120.25,119.87,120.24,13881.0,111.446,111.7341,111.381,111.7248,13881.0
2017-04-20 15:10:00,120.29,120.52,120.19,120.33,23361.0,111.7712,111.985,111.6783,111.8084,23361.0
2017-04-20 15:20:00,120.33,120.33,120.0,120.14,12651.0,111.8084,111.8084,111.5018,111.6319,12651.0
2017-04-20 15:30:00,120.19,120.3,120.08,120.08,16890.0,111.6783,111.7805,111.5761,111.5761,16890.0
2017-04-20 15:40:00,120.11,120.25,120.03,120.15,24096.0,111.604,111.7341,111.5297,111.6412,24096.0
2017-04-20 15:50:00,120.16,120.21,119.76,119.83,58104.0,111.6504,111.6969,111.2788,111.3438,58104.0
2017-04-21 09:30:00,119.92,120.43,119.7,120.33,102016.0,111.4274,111.9013,111.223,111.8084,102016.0
2017-04-21 09:40:00,120.34,120.58,120.13,120.54,22087.0,111.8177,112.0407,111.6226,112.0035,22087.0
2017-04-21 09:50:00,120.47,120.63,120.33,120.46,26087.0,111.9385,112.0872,111.8084,111.9292,26087.0
2017-04-21 10:00:00,120.46,120.91,120.38,120.57,80133.0,111.9292,112.3473,111.8549,112.0314,80133.0
2017-04-21 10:10:00,120.5,120.6,120.35,120.38,37805.0,111.9664,112.0593,111.827,111.8549,37805.0
2017-04-21 10:20:00,120.5,120.56,120.32,120.48,35635.0,111.9664,112.0221,111.7991,111.9478,35635.0
2017-04-21 10:30:00,120.49,120.66,120.39,120.65,17784.0,111.9571,112.115,111.8642,112.1057,17784.0
2017-04-21 10:40:00,120.64,120.83,120.58,120.58,21737.0,112.0965,112.273,112.0407,112.0407,21737.0
2017-04-21 10:50:00,120.5,120.6,119.96,120.11,96633.0,111.9664,112.0593,111.4646,111.604,96633.0
2017-04-21 11:00:00,120.1,120.1,119.56,119.56,35431.0,111.5947,111.5947,111.0929,111.0929,35431.0
2017-04-21 11:10:00,119.63,119.63,119.28,119.52,22570.0,111.158,111.158,110.8328,111.0558,22570.0
2017-04-21 11:20:00,119.51,120.02,119.39,120.01,11144.0,111.0465,111.5204,110.935,111.5111,11144.0
2017-04-21 11:30:00,120.02,120.19,119.85,119.99,13762.0,111.5204,111.6783,111.3624,111.4925,13762.0
2017-04-21 11:40:00,119.93,120.15,119.91,120.01,7140.0,111.4367,111.6412,111.4182,111.5111,7140.0
2017-04-21 11:50:00,120.0,120.09,119.9,119.95,6716.0,111.5018,111.5854,111.4089,111.4553,6716.0
2017-04-21 12:00:00,119.95,120.18,119.92,120.12,9937.0,111.4553,111.669,111.4274,111.6133,9937.0
2017-04-21 12:10:00,120.14,120.28,120.0,120.19,7557.0,111.6319,111.762,111.5018,111.6783,7557.0
2017-04-21 12:20:00,120.14,120.5,120.14,120.21,9818.0,111.6319,111.9664,111.6319,111.6969,9818.0
2017-04-21 12:30:00,120.16,120.4,120.15,120.25,8436.0,111.6504,111.8735,111.6412,111.7341,8436.0
2017-04-21 12:40:00,120.32,120.39,120.27,120.33,10569.0,111.7991,111.8642,111.7527,111.8084,10569.0
2017-04-21 12:50:00,120.35,120.48,120.35,120.35,5081.0,111.827,111.9478,111.827,111.827,5081.0
2017-04-21 13:00:00,120.41,120.41,120.17,120.26,10769.0,111.8827,111.8827,111.6597,111.7434,10769.0
2017-04-21 13:10:00,120.26,120.28,119.85,119.85,6629.0,111.7434,111.762,111.3624,111.3624,6629.0
2017-04-21 13:20:00,119.82,120.04,119.79,119.94,6469.0,111.3345,111.5389,111.3067,111.446,6469.0
2017-04-21 13:30:00,119.96,120.03,119.9,119.91,6169.0,111.4646,111.5297,111.4089,111.4182,6169.0
2017-04-21 13:40:00,119.89,120.17,119.88,120.17,4677.0,111.3996,111.6597,111.3903,111.6597,4677.0
2017-04-21 13:50:00,120.19,120.48,120.18,120.48,11326.0,111.6783,111.9478,111.669,111.9478,11326.0
2017-04-21 14:00:00,120.41,120.57,120.34,120.57,12963.0,111.8827,112.0314,111.8177,112.0314,12963.0
2017-04-21 14:10:00,120.57,120.86,120.56,120.74,16252.0,112.0314,112.3009,112.0221,112.1894,16252.0
2017-04-21 14:20:00,120.75,120.81,120.69,120.69,14902.0,112.1987,112.2544,112.1429,112.1429,14902.0
2017-04-21 14:30:00,120.69,120.84,120.69,120.74,7759.0,112.1429,112.2823,112.1429,112.1894,7759.0
2017-04-21 14:40:00,120.77,121.05,120.73,120.99,20549.0,112.2173,112.4774,112.1801,112.4217,20549.0
2017-04-21 14:50:00,120.96,121.3,120.89,121.15,38140.0,112.3938,112.7097,112.3288,112.5703,38140.0
2017-04-21 15:00:00,121.12,121.35,121.04,121.12,57080.0,112.5425,112.7562,112.4681,112.5425,57080.0
2017-04-21 15:10:00,121.09,121.11,120.94,120.94,9014.0,112.5146,112.5332,112.3752,112.3752,9014.0
2017-04-21 15:20:00,120.9,120.9,120.78,120.88,8225.0,112.338,112.338,112.2265,112.3195,8225.0
2017-04-21 15:30:00,120.87,121.04,120.76,120.97,19105.0,112.3102,112.4681,112.208,112.4031,19105.0
2017-04-21 15:40:00,120.99,121.18,120.97,121.11,42829.0,112.4217,112.5982,112.4031,112.5332,42829.0
2017-04-21 15:50:00,121.09,121.12,120.95,121.01,102200.0,112.5146,112.5425,112.3845,112.4403,102200.0
2017-04-24 09:30:00,122.12,122.46,121.45,122.0,58230.0,113.4716,113.7876,112.8491,113.3601,58230.0
2017-04-24 09:40:00,121.87,121.96,121.5,121.57,19230.0,113.2394,113.323,112.8956,112.9606,19230.0
2017-04-24 09:50:00,121.69,122.66,121.59,122.66,30500.0,113.0721,113.9734,112.9792,113.9734,30500.0
2017-04-24 10:00:00,122.6,122.77,122.2,122.28,28054.0,113.9177,114.0756,113.546,113.6203,28054.0
2017-04-24 10:10:00,122.19,122.33,122.0,122.2,30969.0,113.5367,113.6668,113.3601,113.546,30969.0
2017-04-24 10:20:00,122.22,122.68,122.09,122.61,30825.0,113.5646,113.992,113.4438,113.9269,30825.0
2017-04-24 10:30:00,122.51,122.54,122.2,122.2,11750.0,113.834,113.8619,113.546,113.546,11750.0
2017-04-24 10:40:00,122.21,122.4,122.07,122.4,13384.0,113.5553,113.7318,113.4252,113.7318,13384.0
2017-04-24 10:50:00,122.4,122.61,122.32,122.36,12331.0,113.7318,113.9269,113.6575,113.6946,12331.0
2017-04-24 11:00:00,122.38,122.57,122.2,122.25,17115.0,113.7132,113.8898,113.546,113.5924,17115.0
2017-04-24 11:10:00,122.27,122.54,122.15,122.17,13778.0,113.611,113.8619,113.4995,113.5181,13778.0
2017-04-24 11:20:00,122.2,122.25,122.09,122.1,7870.0,113.546,113.5924,113.4438,113.4531,7870.0
2017-04-24 11:30:00,122.07,122.11,121.9,121.9,15647.0,113.4252,113.4624,113.2672,113.2672,15647.0
2017-04-24 11:40:00,121.91,121.99,121.78,121.87,13847.0,113.2765,113.3509,113.1557,113.2394,13847.0
2017-04-24 11:50:00,121.88,122.03,121.8,121.86,12096.0,113.2486,113.388,113.1743,113.2301,12096.0
2017-04-24 12:00:00,121.88,121.91,121.8,121.89,12877.0,113.2486,113.2765,113.1743,113.2579,12877.0
2017-04-24 12:10:00,121.93,122.0,121.87,121.99,19221.0,113.2951,113.3601,113.2394,113.3509,19221.0
2017-04-24 12:20:00,122.0,122.2,121.93,122.19,14821.0,113.3601,113.546,113.2951,113.5367,14821.0
2017-04-24 12:30:00,122.17,122.21,122.09,122.14,8601.0,113.5181,113.5553,113.4438,113.4902,8601.0
2017-04-24 12:40:00,122.14,122.24,122.14,122.18,5551.0,113.4902,113.5831,113.4902,113.5274,5551.0
2017-04-24 12:50:00,122.19,122.19,122.01,122.02,35748.0,113.5367,113.5367,113.3694,113.3787,35748.0
2017-04-24 13:00:00,122.02,122.19,121.99,122.11,14771.0,113.3787,113.5367,113.3509,113.4624,14771.0
2017-04-24 13:10:00,122.13,122.18,122.09,122.18,9289.0,113.4809,113.5274,113.4438,113.5274,9289.0
2017-04-24 13:20:00,122.15,122.27,122.09,122.11,12140.0,113.4995,113.611,113.4438,113.4624,12140.0
2017-04-24 13:30:00,122.14,122.22,122.07,122.19,11129.0,113.4902,113.5646,113.4252,113.5367,11129.0
2017-04-24 13:40:00,122.15,122.18,121.98,121.98,6800.0,113.4995,113.5274,113.3416,113.3416,6800.0
2017-04-24 13:50:00,122.0,122.01,121.87,121.9,12847.0,113.3601,113.3694,113.2394,113.2672,12847.0
2017-04-24 14:00:00,121.88,122.09,121.79,122.08,14293.0,113.2486,113.4438,113.165,113.4345,14293.0
2017-04-24 14:10:00,122.1,122.26,122.02,122.25,9730.0,113.4531,113.6017,113.3787,113.5924,9730.0
2017-04-24 14:20:00,122.22,122.3,122.2,122.23,20200.0,113.5646,113.6389,113.546,113.5739,20200.0
2017-04-24 14:30:00,122.25,122.28,122.1,122.21,11229.0,113.5924,113.6203,113.4531,113.5553,11229.0
2017-04-24 14:40:00,122.18,122.33,122.12,122.22,17572.0,113.5274,113.6668,113.4716,113.5646,17572.0
2017-04-24 14:50:00,122.21,122.5,122.21,122.44,18068.0,113.5553,113.8247,113.5553,113.769,18068.0
2017-04-24 15:00:00,122.4,122.63,122.4,122.62,15057.0,113.7318,113.9455,113.7318,113.9362,15057.0
2017-04-24 15:10:00,122.59,122.67,122.52,122.55,16875.0,113.9084,113.9827,113.8433,113.8712,16875.0
2017-04-24 15:20:00,122.56,122.6,122.4,122.4,10941.0,113.8805,113.9177,113.7318,113.7318,10941.0
2017-04-24 15:30:00,122.42,122.46,122.22,122.44,23646.0,113.7504,113.7876,113.5646,113.769,23646.0
2017-04-24 15:40:00,122.46,122.47,122.18,122.21,23824.0,113.7876,113.7969,113.5274,113.5553,23824.0
2017-04-24 15:50:00,122.22,122.23,121.95,122.02,112250.0,113.5646,113.5739,113.3137,113.3787,112250.0
2017-04-25 09:30:00,122.75,122.99,122.26,122.26,30402.0,114.057,114.28,113.6017,113.6017,30402.0
2017-04-25 09:40:00,122.35,122.57,121.78,122.57,17200.0,113.6854,113.8898,113.1557,113.8898,17200.0
2017-04-25 09:50:00,122.56,122.64,122.3,122.63,18144.0,113.8805,113.9548,113.6389,113.9455,18144.0
2017-04-25 10:00:00,122.66,123.44,122.66,123.33,39573.0,113.9734,114.6982,113.9734,114.596,39573.0
2017-04-25 10:10:00,123.28,123.4,123.25,123.33,19477.0,114.5495,114.661,114.5216,114.596,19477.0
2017-04-25 10:20:00,123.35,123.37,122.9,122.99,43421.0,114.6145,114.6331,114.1964,114.28,43421.0
2017-04-25 10:30:00,123.0,123.11,122.94,122.99,25333.0,114.2893,114.3915,114.2336,114.28,25333.0
2017-04-25 10:40:00,123.0,123.0,122.7,122.74,11569.0,114.2893,114.2893,114.0106,114.0477,11569.0
2017-04-25 10:50:00,122.68,122.79,122.6,122.72,24986.0,113.992,114.0942,113.9177,114.0292,24986.0
2017-04-25 11:00:00,122.77,122.94,122.64,122.91,18567.0,114.0756,114.2336,113.9548,114.2057,18567.0
2017-04-25 11:10:00,122.9,123.18,122.85,123.18,22270.0,114.1964,114.4566,114.1499,114.4566,22270.0
2017-04-25 11:20:00,123.19,123.21,122.94,123.0,21171.0,114.4659,114.4845,114.2336,114.2893,21171.0
2017-04-25 11:30:00,123.02,123.12,122.87,122.94,25321.0,114.3079,114.4008,114.1685,114.2336,25321.0
2017-04-25 11:40:00,122.93,122.94,122.69,122.69,24375.0,114.2243,114.2336,114.0013,114.0013,24375.0
2017-04-25 11:50:00,122.7,122.73,122.44,122.56,13425.0,114.0106,114.0384,113.769,113.8805,13425.0
2017-04-25 12:00:00,122.55,122.63,122.43,122.43,3854.0,113.8712,113.9455,113.7597,113.7597,3854.0
2017-04-25 12:10:00,122.46,122.56,122.17,122.18,19860.0,113.7876,113.8805,113.5181,113.5274,19860.0
2017-04-25 12:20:00,122.16,122.27,122.07,122.08,7455.0,113.5088,113.611,113.4252,113.4345,7455.0
2017-04-25 12:30:00,122.06,122.06,121.76,121.87,11039.0,113.4159,113.4159,113.1371,113.2394,11039.0
2017-04-25 12:40:00,121.85,121.87,121.72,121.8,15572.0,113.2208,113.2394,113.1,113.1743,15572.0
2017-04-25 12:50:00,121.76,121.86,121.73,121.84,7301.0,113.1371,113.2301,113.1093,113.2115,7301.0
2017-04-25 13:00:00,121.84,121.96,121.81,121.95,15800.0,113.2115,113.323,113.1836,113.3137,15800.0
2017-04-25 13:10:00,121.94,121.94,121.75,121.75,9926.0,113.3044,113.3044,113.1278,113.1278,9926.0
2017-04-25 13:20:00,121.79,121.85,121.71,121.75,4801.0,113.165,113.2208,113.0907,113.1278,4801.0
2017-04-25 13:30:00,121.71,121.87,121.71,121.78,16551.0,113.0907,113.2394,113.0907,113.1557,16551.0
2017-04-25 13:40:00,121.82,121.87,121.66,121.68,14400.0,113.1929,113.2394,113.0442,113.0628,14400.0
2017-04-25 13:50:00,121.68,121.76,121.53,121.53,11811.0,113.0628,113.1371,112.9234,112.9234,11811.0
2017-04-25 14:00:00,121.53,121.67,121.45,121.64,12255.0,112.9234,113.0535,112.8491,113.0256,12255.0
2017-04-25 14:10:00,121.63,121.73,121.44,121.51,15045.0,113.0163,113.1093,112.8398,112.9048,15045.0
2017-04-25 14:20:00,121.52,121.58,121.3,121.36,18153.0,112.9141,112.9699,112.7097,112.7655,18153.0
2017-04-25 14:30:00,121.36,121.43,121.33,121.4,20841.0,112.7655,112.8305,112.7376,112.8026,20841.0
2017-04-25 14:40:00,121.4,121.42,121.31,121.31,19472.0,112.8026,112.8212,112.719,112.719,19472.0
2017-04-25 14:50:00,121.35,121.37,121.25,121.25,20336.0,112.7562,112.7748,112.6633,112.6633,20336.0
2017-04-25 15:00:00,121.25,121.44,121.18,121.43,28457.0,112.6633,112.8398,112.5982,112.8305,28457.0
2017-04-25 15:10:00,121.45,121.61,121.35,121.59,27293.0,112.8491,112.9978,112.7562,112.9792,27293.0
2017-04-25 15:20:00,121.58,121.61,121.36,121.43,32959.0,112.9699,112.9978,112.7655,112.8305,32959.0
2017-04-25 15:30:00,121.43,121.78,121.36,121.78,44909.0,112.8305,113.1557,112.7655,113.1557,44909.0
2017-04-25 15:40:00,121.76,121.84,121.54,121.61,58532.0,113.1371,113.2115,112.9327,112.9978,58532.0
2017-04-25 15:50:00,121.62,121.64,121.39,121.44,110383.0,113.0071,113.0256,112.7933,112.8398,110383.0
2017-04-26 09:30:00,121.51,121.51,121.02,121.09,23087.0,112.9048,112.9048,112.4495,112.5146,23087.0
2017-04-26 09:40:00,121.11,121.21,120.73,120.93,40745.0,112.5332,112.6261,112.1801,112.3659,40745.0
2017-04-26 09:50:00,120.93,121.11,120.88,121.04,19606.0,112.3659,112.5332,112.3195,112.4681,19606.0
2017-04-26 10:00:00,121.0,121.19,120.98,121.19,7017.0,112.431,112.6075,112.4124,112.6075,7017.0
2017-04-26 10:10:00,121.23,121.33,121.03,121.16,9140.0,112.6447,112.7376,112.4588,112.5796,9140.0
2017-04-26 10:20:00,121.16,121.21,121.08,121.21,4814.0,112.5796,112.6261,112.5053,112.6261,4814.0
2017-04-26 10:30:00,121.19,121.29,120.99,121.05,11118.0,112.6075,112.7004,112.4217,112.4774,11118.0
2017-04-26 10:40:00,121.08,121.16,120.95,121.02,13400.0,112.5053,112.5796,112.3845,112.4495,13400.0
2017-04-26 10:50:00,121.09,121.16,121.02,121.12,17890.0,112.5146,112.5796,112.4495,112.5425,17890.0
2017-04-26 11:00:00,121.11,121.16,120.76,120.84,11972.0,112.5332,112.5796,112.208,112.2823,11972.0
2017-04-26 11:10:00,120.82,121.0,120.76,121.0,6201.0,112.2637,112.431,112.208,112.431,6201.0
2017-04-26 11:20:00,121.0,121.19,120.95,121.0,25330.0,112.431,112.6075,112.3845,112.431,25330.0
2017-04-26 11:30:00,121.0,121.03,120.69,120.69,11917.0,112.431,112.4588,112.1429,112.1429,11917.0
2017-04-26 11:40:00,120.7,120.77,120.25,120.25,12172.0,112.1522,112.2173,111.7341,111.7341,12172.0
2017-04-26 11:50:00,120.26,120.45,120.26,120.41,4309.0,111.7434,111.9199,111.7434,111.8827,4309.0
2017-04-26 12:00:00,120.44,120.61,120.41,120.53,14239.0,111.9106,112.0686,111.8827,111.9942,14239.0
2017-04-26 12:10:00,120.54,120.78,120.54,120.69,6727.0,112.0035,112.2265,112.0035,112.1429,6727.0
2017-04-26 12:20:00,120.68,120.7,120.58,120.6,5226.0,112.1336,112.1522,112.0407,112.0593,5226.0
2017-04-26 12:30:00,120.66,120.71,120.52,120.57,6640.0,112.115,112.1615,111.985,112.0314,6640.0
2017-04-26 12:40:00,120.62,120.84,120.57,120.63,7305.0,112.0779,112.2823,112.0314,112.0872,7305.0
2017-04-26 12:50:00,120.62,121.15,120.62,121.05,29128.0,112.0779,112.5703,112.0779,112.4774,29128.0
2017-04-26 13:00:00,121.13,121.2,120.99,121.13,8223.0,112.5518,112.6168,112.4217,112.5518,8223.0
2017-04-26 13:10:00,121.11,121.31,121.08,121.19,19800.0,112.5332,112.719,112.5053,112.6075,19800.0
2017-04-26 13:20:00,121.23,121.41,121.09,121.09,14234.0,112.6447,112.8119,112.5146,112.5146,14234.0
2017-04-26 13:30:00,121.15,121.24,121.01,121.16,10075.0,112.5703,112.654,112.4403,112.5796,10075.0
2017-04-26 13:40:00,121.13,121.36,120.87,120.89,15161.0,112.5518,112.7655,112.3102,112.3288,15161.0
2017-04-26 13:50:00,120.95,121.22,120.93,120.98,5100.0,112.3845,112.6354,112.3659,112.4124,5100.0
2017-04-26 14:00:00,120.98,121.02,120.79,121.0,27743.0,112.4124,112.4495,112.2358,112.431,27743.0
2017-04-26 14:10:00,121.02,121.26,121.0,121.02,44152.0,112.4495,112.6725,112.431,112.4495,44152.0
2017-04-26 14:20:00,120.98,121.11,120.86,120.86,18137.0,112.4124,112.5332,112.3009,112.3009,18137.0
2017-04-26 14:30:00,120.82,120.91,120.79,120.83,9636.0,112.2637,112.3473,112.2358,112.273,9636.0
2017-04-26 14:40:00,120.8,120.98,120.76,120.9,11241.0,112.2451,112.4124,112.208,112.338,11241.0
2017-04-26 14:50:00,120.93,120.97,120.7,120.74,12338.0,112.3659,112.4031,112.1522,112.1894,12338.0
2017-04-26 15:00:00,120.72,120.97,120.68,120.97,38974.0,112.1708,112.4031,112.1336,112.4031,38974.0
2017-04-26 15:10:00,120.95,121.14,120.95,121.04,59667.0,112.3845,112.561,112.3845,112.4681,59667.0
2017-04-26 15:20:00,121.03,121.11,120.96,121.11,15734.0,112.4588,112.5332,112.3938,112.5332,15734.0
2017-04-26 15:30:00,121.12,121.15,120.76,120.76,25921.0,112.5425,112.5703,112.208,112.208,25921.0
2017-04-26 15:40:00,120.75,121.1,120.74,120.86,53908.0,112.1987,112.5239,112.1894,112.3009,53908.0
2017-04-26 15:50:00,120.85,120.91,120.68,120.73,58459.0,112.2916,112.3473,112.1336,112.1801,58459.0
2017-04-27 09:30:00,120.85,120.85,120.1,120.2,18102.0,112.2916,112.2916,111.5947,111.6876,18102.0
2017-04-27 09:40:00,120.15,120.58,119.92,120.54,16489.0,111.6412,112.0407,111.4274,112.0035,16489.0
2017-04-27 09:50:00,120.5,120.96,120.43,120.96,6721.0,111.9664,112.3938,111.9013,112.3938,6721.0
2017-04-27 10:00:00,120.97,121.64,120.97,121.56,12102.0,112.4031,113.0256,112.4031,112.9513,12102.0
2017-04-27 10:10:00,121.61,121.79,121.36,121.38,9242.0,112.9978,113.165,112.7655,112.7841,9242.0
2017-04-27 10:20:00,121.4,121.46,121.23,121.42,7500.0,112.8026,112.8584,112.6447,112.8212,7500.0
2017-04-27 10:30:00,121.51,121.8,121.44,121.72,11004.0,112.9048,113.1743,112.8398,113.1,11004.0
2017-04-27 10:40:00,121.67,121.67,121.41,121.48,13047.0,113.0535,113.0535,112.8119,112.877,13047.0
2017-04-27 10:50:00,121.46,121.76,121.31,121.76,12300.0,112.8584,113.1371,112.719,113.1371,12300.0
2017-04-27 11:00:00,121.76,121.82,121.61,121.67,10379.0,113.1371,113.1929,112.9978,113.0535,10379.0
2017-04-27 11:10:00,121.69,121.84,121.61,121.8,7040.0,113.0721,113.2115,112.9978,113.1743,7040.0
2017-04-27 11:20:00,121.82,121.92,121.61,121.67,15360.0,113.1929,113.2858,112.9978,113.0535,15360.0
2017-04-27 11:30:00,121.67,121.69,121.48,121.57,11050.0,113.0535,113.0721,112.877,112.9606,11050.0
2017-04-27 11:40:00,121.57,121.59,121.34,121.39,11018.0,112.9606,112.9792,112.7469,112.7933,11018.0
2017-04-27 11:50:00,121.36,121.69,121.29,121.49,21758.0,112.7655,113.0721,112.7004,112.8863,21758.0
2017-04-27 12:00:00,121.55,121.78,121.55,121.76,8349.0,112.942,113.1557,112.942,113.1371,8349.0
2017-04-27 12:10:00,121.82,121.87,121.68,121.68,4256.0,113.1929,113.2394,113.0628,113.0628,4256.0
2017-04-27 12:20:00,121.64,121.7,121.53,121.66,8444.0,113.0256,113.0814,112.9234,113.0442,8444.0
2017-04-27 12:30:00,121.66,121.84,121.56,121.84,6093.0,113.0442,113.2115,112.9513,113.2115,6093.0
2017-04-27 12:40:00,121.84,121.98,121.84,121.93,9838.0,113.2115,113.3416,113.2115,113.2951,9838.0
2017-04-27 12:50:00,121.91,122.31,121.84,122.31,10784.0,113.2765,113.6482,113.2115,113.6482,10784.0
2017-04-27 13:00:00,122.3,122.44,122.24,122.32,8958.0,113.6389,113.769,113.5831,113.6575,8958.0
2017-04-27 13:10:00,122.34,122.46,122.32,122.39,5990.0,113.6761,113.7876,113.6575,113.7225,5990.0
2017-04-27 13:20:00,122.41,122.44,122.34,122.37,3879.0,113.7411,113.769,113.6761,113.7039,3879.0
2017-04-27 13:30:00,122.34,122.45,122.33,122.42,6171.0,113.6761,113.7783,113.6668,113.7504,6171.0
2017-04-27 13:40:00,122.43,122.47,122.31,122.44,7199.0,113.7597,113.7969,113.6482,113.769,7199.0
2017-04-27 13:50:00,122.48,122.61,122.46,122.56,10953.0,113.8062,113.9269,113.7876,113.8805,10953.0
2017-04-27 14:00:00,122.53,122.66,122.46,122.61,13343.0,113.8526,113.9734,113.7876,113.9269,13343.0
2017-04-27 14:10:00,122.59,122.61,122.36,122.41,6562.0,113.9084,113.9269,113.6946,113.7411,6562.0
2017-04-27 14:20:00,122.35,122.46,122.3,122.46,7339.0,113.6854,113.7876,113.6389,113.7876,7339.0
2017-04-27 14:30:00,122.47,122.7,122.43,122.7,8933.0,113.7969,114.0106,113.7597,114.0106,8933.0
2017-04-27 14:40:00,122.66,122.77,122.58,122.74,12499.0,113.9734,114.0756,113.8991,114.0477,12499.0
2017-04-27 14:50:00,122.74,122.74,122.59,122.66,13781.0,114.0477,114.0477,113.9084,113.9734,13781.0
2017-04-27 15:00:00,122.62,122.64,122.51,122.64,14621.0,113.9362,113.9548,113.834,113.9548,14621.0
2017-04-27 15:10:00,122.63,122.84,122.62,122.69,24046.0,113.9455,114.1407,113.9362,114.0013,24046.0
2017-04-27 15:20:00,122.65,122.83,122.61,122.83,16235.0,113.9641,114.1314,113.9269,114.1314,16235.0
2017-04-27 15:30:00,122.84,122.98,122.7,122.74,31060.0,114.1407,114.2707,114.0106,114.0477,31060.0
2017-04-27 15:40:00,122.73,122.81,122.68,122.81,60850.0,114.0384,114.1128,113.992,114.1128,60850.0
2017-04-27 15:50:00,122.81,122.85,122.66,122.82,66918.0,114.1128,114.1499,113.9734,114.1221,66918.0
2017-04-28 09:30:00,122.63,122.69,121.66,121.95,23754.0,113.9455,114.0013,113.0442,113.3137,23754.0
2017-04-28 09:40:00,122.0,122.4,121.54,121.54,15872.0,113.3601,113.7318,112.9327,112.9327,15872.0
2017-04-28 09:50:00,121.54,122.23,121.53,121.95,12866.0,112.9327,113.5739,112.9234,113.3137,12866.0
2017-04-28 10:00:00,122.03,122.03,121.59,121.59,8918.0,113.388,113.388,112.9792,112.9792,8918.0
2017-04-28 10:10:00,121.55,121.61,121.23,121.27,15100.0,112.942,112.9978,112.6447,112.6818,15100.0
2017-04-28 10:20:00,121.27,121.74,121.2,121.65,32810.0,112.6818,113.1186,112.6168,113.0349,32810.0
2017-04-28 10:30:00,121.68,121.68,121.32,121.43,17473.0,113.0628,113.0628,112.7283,112.8305,17473.0
2017-04-28 10:40:00,121.41,121.43,121.2,121.26,9501.0,112.8119,112.8305,112.6168,112.6725,9501.0
2017-04-28 10:50:00,121.24,121.58,121.24,121.32,20704.0,112.654,112.9699,112.654,112.7283,20704.0
2017-04-28 11:00:00,121.34,121.35,121.18,121.31,21457.0,112.7469,112.7562,112.5982,112.719,21457.0
2017-04-28 11:10:00,121.23,121.38,121.09,121.38,43606.0,112.6447,112.7841,112.5146,112.7841,43606.0
2017-04-28 11:20:00,121.4,121.41,121.19,121.25,8360.0,112.8026,112.8119,112.6075,112.6633,8360.0
2017-04-28 11:30:00,121.26,121.26,121.02,121.15,15942.0,112.6725,112.6725,112.4495,112.5703,15942.0
2017-04-28 11:40:00,121.11,121.44,121.06,121.44,12811.0,112.5332,112.8398,112.4867,112.8398,12811.0
2017-04-28 11:50:00,121.44,121.53,121.36,121.44,5200.0,112.8398,112.9234,112.7655,112.8398,5200.0
2017-04-28 12:00:00,121.47,121.63,121.47,121.63,7501.0,112.8677,113.0163,112.8677,113.0163,7501.0
2017-04-28 12:10:00,121.6,121.67,121.42,121.44,6802.0,112.9885,113.0535,112.8212,112.8398,6802.0
2017-04-28 12:20:00,121.43,121.57,121.43,121.47,3920.0,112.8305,112.9606,112.8305,112.8677,3920.0
2017-04-28 12:30:00,121.48,121.57,121.43,121.57,4300.0,112.877,112.9606,112.8305,112.9606,4300.0
2017-04-28 12:40:00,121.51,121.71,121.49,121.67,3300.0,112.9048,113.0907,112.8863,113.0535,3300.0
2017-04-28 12:50:00,121.73,121.73,121.47,121.59,6304.0,113.1093,113.1093,112.8677,112.9792,6304.0
2017-04-28 13:00:00,121.6,121.66,121.39,121.52,10628.0,112.9885,113.0442,112.7933,112.9141,10628.0
2017-04-28 13:10:00,121.56,121.64,121.38,121.43,8111.0,112.9513,113.0256,112.7841,112.8305,8111.0
2017-04-28 13:20:00,121.38,121.64,121.38,121.58,30818.0,112.7841,113.0256,112.7841,112.9699,30818.0
2017-04-28 13:30:00,121.55,121.71,121.55,121.65,4451.0,112.942,113.0907,112.942,113.0349,4451.0
2017-04-28 13:40:00,121.7,121.7,121.55,121.61,6949.0,113.0814,113.0814,112.942,112.9978,6949.0
2017-04-28 13:50:00,121.6,121.63,121.45,121.47,10059.0,112.9885,113.0163,112.8491,112.8677,10059.0
2017-04-28 14:00:00,121.47,121.58,121.47,121.49,3822.0,112.8677,112.9699,112.8677,112.8863,3822.0
2017-04-28 14:10:00,121.46,121.46,121.34,121.39,10901.0,112.8584,112.8584,112.7469,112.7933,10901.0
2017-04-28 14:20:00,121.36,121.39,121.28,121.29,4577.0,112.7655,112.7933,112.6911,112.7004,4577.0
2017-04-28 14:30:00,121.3,121.35,121.23,121.23,16287.0,112.7097,112.7562,112.6447,112.6447,16287.0
2017-04-28 14:40:00,121.24,121.28,121.14,121.14,4300.0,112.654,112.6911,112.561,112.561,4300.0
2017-04-28 14:50:00,121.14,121.16,120.97,121.02,9946.0,112.561,112.5796,112.4031,112.4495,9946.0
2017-04-28 15:00:00,120.98,121.15,120.97,121.14,15414.0,112.4124,112.5703,112.4031,112.561,15414.0
2017-04-28 15:10:00,121.14,121.23,121.05,121.05,12438.0,112.561,112.6447,112.4774,112.4774,12438.0
2017-04-28 15:20:00,121.02,121.08,120.91,120.93,14267.0,112.4495,112.5053,112.3473,112.3659,14267.0
2017-04-28 15:30:00,120.92,121.01,120.79,120.79,14486.0,112.3566,112.4403,112.2358,112.2358,14486.0
2017-04-28 15:40:00,120.8,120.88,120.76,120.82,31250.0,112.2451,112.3195,112.208,112.2637,31250.0
2017-04-28 15:50:00,120.82,120.97,120.81,120.87,47940.0,112.2637,112.4031,112.2544,112.3102,47940.0
2017-05-01 09:30:00,121.26,121.82,121.18,121.55,15597.0,112.6725,113.1929,112.5982,112.942,15597.0
2017-05-01 09:40:00,121.56,121.99,121.42,121.53,6595.0,112.9513,113.3509,112.8212,112.9234,6595.0
2017-05-01 09:50:00,121.47,121.97,121.47,121.75,19103.0,112.8677,113.3323,112.8677,113.1278,19103.0
2017-05-01 10:00:00,121.85,121.85,121.49,121.71,12960.0,113.2208,113.2208,112.8863,113.0907,12960.0
2017-05-01 10:10:00,121.69,121.83,121.14,121.2,97274.0,113.0721,113.2022,112.561,112.6168,97274.0
2017-05-01 10:20:00,121.13,121.25,120.93,121.07,9438.0,112.5518,112.6633,112.3659,112.496,9438.0
2017-05-01 10:30:00,121.05,121.67,121.05,121.54,37568.0,112.4774,113.0535,112.4774,112.9327,37568.0
2017-05-01 10:40:00,121.55,121.6,121.45,121.5,26332.0,112.942,112.9885,112.8491,112.8956,26332.0
2017-05-01 10:50:00,121.5,121.7,121.44,121.62,23706.0,112.8956,113.0814,112.8398,113.0071,23706.0
2017-05-01 11:00:00,121.53,121.82,121.49,121.82,9800.0,112.9234,113.1929,112.8863,113.1929,9800.0
2017-05-01 11:10:00,121.79,122.45,121.74,122.43,46433.0,113.165,113.7783,113.1186,113.7597,46433.0
2017-05-01 11:20:00,122.47,122.89,122.38,122.84,30808.0,113.7969,114.1871,113.7132,114.1407,30808.0
2017-05-01 11:30:00,122.85,123.29,122.81,123.15,36531.0,114.1499,114.5588,114.1128,114.4287,36531.0
2017-05-01 11:40:00,123.15,123.58,123.13,123.39,36088.0,114.4287,114.8283,114.4101,114.6517,36088.0
2017-05-01 11:50:00,123.39,124.0,123.36,123.9,40543.0,114.6517,115.2185,114.6238,115.1256,40543.0
2017-05-01 12:00:00,123.9,123.96,123.56,123.9,23438.0,115.1256,115.1813,114.8097,115.1256,23438.0
2017-05-01 12:10:00,123.9,124.17,123.79,124.03,22318.0,115.1256,115.3765,115.0234,115.2464,22318.0
2017-05-01 12:20:00,124.1,124.37,123.88,124.32,26317.0,115.3114,115.5623,115.107,115.5158,26317.0
2017-05-01 12:30:00,124.38,124.43,123.97,123.97,18848.0,115.5716,115.6181,115.1906,115.1906,18848.0
2017-05-01 12:40:00,123.98,124.65,123.9,124.65,45883.0,115.1999,115.8225,115.1256,115.8225,45883.0
2017-05-01 12:50:00,124.55,124.82,124.19,124.19,30379.0,115.7296,115.9804,115.3951,115.3951,30379.0
2017-05-01 13:00:00,124.18,124.69,124.1,124.54,9023.0,115.3858,115.8596,115.3114,115.7203,9023.0
2017-05-01 13:10:00,124.51,125.2,124.46,125.04,76397.0,115.6924,116.3335,115.6459,116.1849,76397.0
2017-05-01 13:20:00,125.11,125.11,124.59,124.7,41629.0,116.2499,116.2499,115.7667,115.8689,41629.0
2017-05-01 13:30:00,124.74,124.74,124.31,124.48,20617.0,115.9061,115.9061,115.5066,115.6645,20617.0
2017-05-01 13:40:00,124.42,124.72,124.4,124.52,7011.0,115.6088,115.8875,115.5902,115.7017,7011.0
2017-05-01 13:50:00,124.51,124.51,124.15,124.3,33078.0,115.6924,115.6924,115.3579,115.4973,33078.0
2017-05-01 14:00:00,124.28,124.37,124.07,124.19,17557.0,115.4787,115.5623,115.2835,115.3951,17557.0
2017-05-01 14:10:00,124.2,124.38,124.14,124.23,25574.0,115.4043,115.5716,115.3486,115.4322,25574.0
2017-05-01 14:20:00,124.21,124.23,124.06,124.07,22216.0,115.4136,115.4322,115.2743,115.2835,22216.0
2017-05-01 14:30:00,124.04,124.07,123.71,123.83,59329.0,115.2557,115.2835,114.949,115.0605,59329.0
2017-05-01 14:40:00,123.79,123.88,123.58,123.69,27701.0,115.0234,115.107,114.8283,114.9305,27701.0
2017-05-01 14:50:00,123.65,123.81,123.52,123.61,93160.0,114.8933,115.042,114.7725,114.8561,93160.0
2017-05-01 15:00:00,123.67,124.06,123.67,123.77,13023.0,114.9119,115.2743,114.9119,115.0048,13023.0
2017-05-01 15:10:00,123.79,123.95,123.71,123.9,25528.0,115.0234,115.172,114.949,115.1256,25528.0
2017-05-01 15:20:00,123.86,123.9,123.5,123.5,14997.0,115.0884,115.1256,114.7539,114.7539,14997.0
2017-05-01 15:30:00,123.5,123.75,123.48,123.53,22969.0,114.7539,114.9862,114.7353,114.7818,22969.0
2017-05-01 15:40:00,123.53,123.61,123.46,123.53,33043.0,114.7818,114.8561,114.7167,114.7818,33043.0
2017-05-01 15:50:00,123.52,123.54,123.34,123.39,81274.0,114.7725,114.7911,114.6052,114.6517,81274.0
2017-05-02 09:30:00,126.08,128.5,125.95,128.0,283001.0,117.1512,119.3998,117.0304,118.9352,283001.0
2017-05-02 09:40:00,128.02,128.02,126.88,127.43,111384.0,118.9538,118.9538,117.8945,118.4056,111384.0
2017-05-02 09:50:00,127.43,127.74,127.06,127.06,102076.0,118.4056,118.6936,118.0618,118.0618,102076.0
2017-05-02 10:00:00,127.06,127.85,127.03,127.85,76151.0,118.0618,118.7959,118.0339,118.7959,76151.0
2017-05-02 10:10:00,127.86,128.06,127.6,127.61,57937.0,118.8051,118.991,118.5636,118.5729,57937.0
2017-05-02 10:20:00,127.62,128.19,127.6,128.19,48533.0,118.5821,119.1118,118.5636,119.1118,48533.0
2017-05-02 10:30:00,128.15,128.64,127.97,128.56,72440.0,119.0746,119.5299,118.9074,119.4556,72440.0
2017-05-02 10:40:00,128.57,129.34,128.57,128.81,64029.0,119.4649,120.1803,119.4649,119.6879,64029.0
2017-05-02 10:50:00,128.8,128.87,128.35,128.48,52126.0,119.6786,119.7436,119.2604,119.3812,52126.0
2017-05-02 11:00:00,128.47,128.78,128.14,128.54,60488.0,119.3719,119.66,119.0653,119.437,60488.0
2017-05-02 11:10:00,128.61,129.11,128.55,128.83,35424.0,119.502,119.9666,119.4463,119.7065,35424.0
2017-05-02 11:20:00,128.89,129.15,128.7,128.73,34211.0,119.7622,120.0038,119.5857,119.6135,34211.0
2017-05-02 11:30:00,128.68,129.27,128.67,128.73,71283.0,119.5671,120.1153,119.5578,119.6135,71283.0
2017-05-02 11:40:00,128.8,128.94,128.42,128.85,79189.0,119.6786,119.8087,119.3255,119.725,79189.0
2017-05-02 11:50:00,128.8,128.85,128.13,128.13,22583.0,119.6786,119.725,119.056,119.056,22583.0
2017-05-02 12:00:00,128.15,128.19,127.46,127.61,82204.0,119.0746,119.1118,118.4335,118.5729,82204.0
2017-05-02 12:10:00,127.6,127.85,127.55,127.67,20181.0,118.5636,118.7959,118.5171,118.6286,20181.0
2017-05-02 12:20:00,127.71,127.93,127.67,127.86,14170.0,118.6658,118.8702,118.6286,118.8051,14170.0
2017-05-02 12:30:00,127.76,128.11,127.6,128.08,18432.0,118.7122,119.0374,118.5636,119.0096,18432.0
2017-05-02 12:40:00,128.06,128.23,127.97,128.0,42873.0,118.991,119.1489,118.9074,118.9352,42873.0
2017-05-02 12:50:00,127.99,128.31,127.98,128.04,38612.0,118.9259,119.2233,118.9166,118.9724,38612.0
2017-05-02 13:00:00,128.0,128.02,127.65,127.95,24820.0,118.9352,118.9538,118.61,118.8888,24820.0
2017-05-02 13:10:00,127.95,127.96,127.35,127.72,37886.0,118.8888,118.8981,118.3313,118.6751,37886.0
2017-05-02 13:20:00,127.67,128.03,127.5,127.54,15533.0,118.6286,118.9631,118.4706,118.5078,15533.0
2017-05-02 13:30:00,127.54,127.78,127.52,127.61,22239.0,118.5078,118.7308,118.4892,118.5729,22239.0
2017-05-02 13:40:00,127.63,127.75,127.46,127.58,23137.0,118.5914,118.7029,118.4335,118.545,23137.0
2017-05-02 13:50:00,127.58,127.79,127.51,127.72,19798.0,118.545,118.7401,118.4799,118.6751,19798.0
2017-05-02 14:00:00,127.74,127.84,127.5,127.64,31397.0,118.6936,118.7866,118.4706,118.6007,31397.0
2017-05-02 14:10:00,127.6,127.83,127.45,127.6,30194.0,118.5636,118.7773,118.4242,118.5636,30194.0
2017-05-02 14:20:00,127.58,127.81,127.57,127.6,42569.0,118.545,118.7587,118.5357,118.5636,42569.0
2017-05-02 14:30:00,127.61,127.84,127.58,127.83,33250.0,118.5729,118.7866,118.545,118.7773,33250.0
2017-05-02 14:40:00,127.83,127.9,127.74,127.79,30331.0,118.7773,118.8423,118.6936,118.7401,30331.0
2017-05-02 14:50:00,127.83,127.87,127.57,127.79,34052.0,118.7773,118.8144,118.5357,118.7401,34052.0
2017-05-02 15:00:00,127.78,127.86,127.49,127.67,29155.0,118.7308,118.8051,118.4614,118.6286,29155.0
2017-05-02 15:10:00,127.63,128.08,127.63,128.08,35702.0,118.5914,119.0096,118.5914,119.0096,35702.0
2017-05-02 15:20:00,128.09,128.25,127.83,127.85,45494.0,119.0189,119.1675,118.7773,118.7959,45494.0
2017-05-02 15:30:00,127.84,128.09,127.68,128.07,49763.0,118.7866,119.0189,118.6379,119.0003,49763.0
2017-05-02 15:40:00,128.1,128.13,127.96,128.12,91907.0,119.0282,119.056,118.8981,119.0467,91907.0
2017-05-02 15:50:00,128.13,128.52,128.12,128.45,205721.0,119.056,119.4184,119.0467,119.3534,205721.0
2017-05-03 09:30:00,127.56,129.19,127.56,128.98,57247.0,118.5264,120.041,118.5264,119.8458,57247.0
2017-05-03 09:40:00,128.94,129.32,128.49,128.49,54374.0,119.8087,120.1618,119.3905,119.3905,54374.0
2017-05-03 09:50:00,128.58,128.63,128.07,128.18,15232.0,119.4742,119.5206,119.0003,119.1025,15232.0
2017-05-03 10:00:00,128.17,128.17,127.56,127.83,32325.0,119.0932,119.0932,118.5264,118.7773,32325.0
2017-05-03 10:10:00,127.83,127.87,127.5,127.59,12253.0,118.7773,118.8144,118.4706,118.5543,12253.0
2017-05-03 10:20:00,127.52,128.15,127.5,127.83,17780.0,118.4892,119.0746,118.4706,118.7773,17780.0
2017-05-03 10:30:00,127.73,127.97,127.62,127.81,24399.0,118.6844,118.9074,118.5821,118.7587,24399.0
2017-05-03 10:40:00,127.81,127.84,127.62,127.73,34398.0,118.7587,118.7866,118.5821,118.6844,34398.0
2017-05-03 10:50:00,127.73,127.83,127.5,127.54,18932.0,118.6844,118.7773,118.4706,118.5078,18932.0
2017-05-03 11:00:00,127.56,127.88,127.5,127.88,42396.0,118.5264,118.8237,118.4706,118.8237,42396.0
2017-05-03 11:10:00,127.88,128.13,127.75,128.12,9129.0,118.8237,119.056,118.7029,119.0467,9129.0
2017-05-03 11:20:00,128.09,128.22,127.82,127.95,8877.0,119.0189,119.1397,118.768,118.8888,8877.0
2017-05-03 11:30:00,128.03,128.18,127.82,127.87,13559.0,118.9631,119.1025,118.768,118.8144,13559.0
2017-05-03 11:40:00,127.83,127.83,127.64,127.74,11134.0,118.7773,118.7773,118.6007,118.6936,11134.0
2017-05-03 11:50:00,127.74,128.13,127.74,128.11,22716.0,118.6936,119.056,118.6936,119.0374,22716.0
2017-05-03 12:00:00,128.06,128.11,127.96,128.08,13967.0,118.991,119.0374,118.8981,119.0096,13967.0
2017-05-03 12:10:00,128.09,128.41,128.01,128.31,18018.0,119.0189,119.3162,118.9445,119.2233,18018.0
2017-05-03 12:20:00,128.34,128.4,127.99,128.19,10803.0,119.2512,119.3069,118.9259,119.1118,10803.0
2017-05-03 12:30:00,128.12,128.15,127.95,128.06,6981.0,119.0467,119.0746,118.8888,118.991,6981.0
2017-05-03 12:40:00,128.07,128.09,127.78,127.79,6772.0,119.0003,119.0189,118.7308,118.7401,6772.0
2017-05-03 12:50:00,127.81,127.93,127.58,127.76,10588.0,118.7587,118.8702,118.545,118.7122,10588.0
2017-05-03 13:00:00,127.81,127.84,127.49,127.6,11516.0,118.7587,118.7866,118.4614,118.5636,11516.0
2017-05-03 13:10:00,127.6,127.64,127.28,127.28,13309.0,118.5636,118.6007,118.2662,118.2662,13309.0
2017-05-03 13:20:00,127.23,127.35,126.98,127.02,13788.0,118.2198,118.3313,117.9875,118.0246,13788.0
2017-05-03 13:30:00,126.96,127.4,126.87,127.4,9654.0,117.9689,118.3777,117.8853,118.3777,9654.0
2017-05-03 13:40:00,127.4,127.5,127.33,127.33,12346.0,118.3777,118.4706,118.3127,118.3127,12346.0
2017-05-03 13:50:00,127.36,127.36,127.16,127.27,11660.0,118.3406,118.3406,118.1547,118.2569,11660.0
2017-05-03 14:00:00,127.26,127.57,127.19,127.44,10803.0,118.2476,118.5357,118.1826,118.4149,10803.0
2017-05-03 14:10:00,127.43,127.48,127.31,127.38,16607.0,118.4056,118.4521,118.2941,118.3591,16607.0
2017-05-03 14:20:00,127.41,127.48,127.12,127.17,11065.0,118.387,118.4521,118.1176,118.164,11065.0
2017-05-03 14:30:00,127.16,127.21,126.89,127.0,20141.0,118.1547,118.2012,117.9038,118.0061,20141.0
2017-05-03 14:40:00,127.01,127.37,127.01,127.32,18746.0,118.0153,118.3498,118.0153,118.3034,18746.0
2017-05-03 14:50:00,127.26,127.34,127.13,127.32,13671.0,118.2476,118.322,118.1268,118.3034,13671.0
2017-05-03 15:00:00,127.31,127.5,127.14,127.36,19970.0,118.2941,118.4706,118.1361,118.3406,19970.0
2017-05-03 15:10:00,127.35,127.49,127.32,127.49,48996.0,118.3313,118.4614,118.3034,118.4614,48996.0
2017-05-03 15:20:00,127.49,127.56,127.26,127.47,25980.0,118.4614,118.5264,118.2476,118.4428,25980.0
2017-05-03 15:30:00,127.49,127.63,127.33,127.46,27420.0,118.4614,118.5914,118.3127,118.4335,27420.0
2017-05-03 15:40:00,127.4,127.5,127.29,127.32,46177.0,118.3777,118.4706,118.2755,118.3034,46177.0
2017-05-03 15:50:00,127.33,127.64,127.33,127.6,97241.0,118.3127,118.6007,118.3127,118.5636,97241.0
2017-05-04 09:30:00,127.68,128.81,127.57,128.81,63907.0,118.6379,119.6879,118.5357,119.6879,63907.0
2017-05-04 09:40:00,128.84,129.34,128.47,128.72,59618.0,119.7157,120.1803,119.3719,119.6042,59618.0
2017-05-04 09:50:00,128.57,128.63,127.78,128.24,20919.0,119.4649,119.5206,118.7308,119.1582,20919.0
2017-05-04 10:00:00,128.25,128.5,128.16,128.31,22492.0,119.1675,119.3998,119.0839,119.2233,22492.0
2017-05-04 10:10:00,128.28,128.32,127.89,128.1,10621.0,119.1954,119.2326,118.833,119.0282,10621.0
2017-05-04 10:20:00,128.1,128.6,127.91,128.42,27955.0,119.0282,119.4927,118.8516,119.3255,27955.0
2017-05-04 10:30:00,128.36,128.4,127.72,127.99,21669.0,119.2697,119.3069,118.6751,118.9259,21669.0
2017-05-04 10:40:00,128.06,128.34,127.98,128.27,27751.0,118.991,119.2512,118.9166,119.1861,27751.0
2017-05-04 10:50:00,128.25,128.34,128.13,128.23,12699.0,119.1675,119.2512,119.056,119.1489,12699.0
2017-05-04 11:00:00,128.19,128.19,127.84,127.96,33071.0,119.1118,119.1118,118.7866,118.8981,33071.0
2017-05-04 11:10:00,127.86,128.3,127.86,128.23,15034.0,118.8051,119.214,118.8051,119.1489,15034.0
2017-05-04 11:20:00,128.2,128.2,127.9,127.96,11865.0,119.1211,119.1211,118.8423,118.8981,11865.0
2017-05-04 11:30:00,127.91,128.08,127.79,128.08,14344.0,118.8516,119.0096,118.7401,119.0096,14344.0
2017-05-04 11:40:00,127.98,128.16,127.94,128.06,7479.0,118.9166,119.0839,118.8795,118.991,7479.0
2017-05-04 11:50:00,128.06,128.06,127.76,127.76,15819.0,118.991,118.991,118.7122,118.7122,15819.0
2017-05-04 12:00:00,127.78,127.81,127.35,127.35,13600.0,118.7308,118.7587,118.3313,118.3313,13600.0
2017-05-04 12:10:00,127.38,127.61,126.91,127.09,44296.0,118.3591,118.5729,117.9224,118.0897,44296.0
2017-05-04 12:20:00,127.12,127.58,127.12,127.43,37111.0,118.1176,118.545,118.1176,118.4056,37111.0
2017-05-04 12:30:00,127.42,127.48,127.26,127.46,10955.0,118.3963,118.4521,118.2476,118.4335,10955.0
2017-05-04 12:40:00,127.58,128.07,127.32,128.06,20255.0,118.545,119.0003,118.3034,118.991,20255.0
2017-05-04 12:50:00,128.06,128.3,127.88,128.26,12655.0,118.991,119.214,118.8237,119.1768,12655.0
2017-05-04 13:00:00,128.22,128.34,128.13,128.19,14155.0,119.1397,119.2512,119.056,119.1118,14155.0
2017-05-04 13:10:00,128.15,128.27,127.93,128.27,18731.0,119.0746,119.1861,118.8702,119.1861,18731.0
2017-05-04 13:20:00,128.28,128.43,128.21,128.25,10872.0,119.1954,119.3348,119.1304,119.1675,10872.0
2017-05-04 13:30:00,128.21,128.28,127.96,128.17,9554.0,119.1304,119.1954,118.8981,119.0932,9554.0
2017-05-04 13:40:00,128.12,128.31,128.09,128.27,7321.0,119.0467,119.2233,119.0189,119.1861,7321.0
2017-05-04 13:50:00,128.22,128.23,127.88,127.88,9290.0,119.1397,119.1489,118.8237,118.8237,9290.0
2017-05-04 14:00:00,127.95,128.23,127.95,128.09,8681.0,118.8888,119.1489,118.8888,119.0189,8681.0
2017-05-04 14:10:00,128.02,128.3,127.93,128.25,26037.0,118.9538,119.214,118.8702,119.1675,26037.0
2017-05-04 14:20:00,128.24,128.43,128.19,128.41,18134.0,119.1582,119.3348,119.1118,119.3162,18134.0
2017-05-04 14:30:00,128.41,128.57,128.37,128.46,21295.0,119.3162,119.4649,119.279,119.3627,21295.0
2017-05-04 14:40:00,128.42,128.46,128.27,128.46,10775.0,119.3255,119.3627,119.1861,119.3627,10775.0
2017-05-04 14:50:00,128.45,128.45,128.26,128.26,9214.0,119.3534,119.3534,119.1768,119.1768,9214.0
2017-05-04 15:00:00,128.3,128.31,128.06,128.12,19659.0,119.214,119.2233,118.991,119.0467,19659.0
2017-05-04 15:10:00,128.15,128.15,127.87,127.98,10064.0,119.0746,119.0746,118.8144,118.9166,10064.0
2017-05-04 15:20:00,127.97,128.04,127.86,127.9,11304.0,118.9074,118.9724,118.8051,118.8423,11304.0
2017-05-04 15:30:00,127.89,128.21,127.89,128.21,33148.0,118.833,119.1304,118.833,119.1304,33148.0
2017-05-04 15:40:00,128.21,128.54,128.12,128.33,47013.0,119.1304,119.437,119.0467,119.2419,47013.0
2017-05-04 15:50:00,128.32,128.56,128.31,128.35,94630.0,119.2326,119.4556,119.2233,119.2604,94630.0
2017-05-05 09:30:00,128.34,128.87,128.08,128.34,38097.0,119.2512,119.7436,119.0096,119.2512,38097.0
2017-05-05 09:40:00,128.29,128.4,127.83,127.83,15000.0,119.2047,119.3069,118.7773,118.7773,15000.0
2017-05-05 09:50:00,127.83,127.91,127.32,127.77,16301.0,118.7773,118.8516,118.3034,118.7215,16301.0
2017-05-05 10:00:00,127.82,128.59,127.81,128.5,23006.0,118.768,119.4834,118.7587,119.3998,23006.0
2017-05-05 10:10:00,128.53,128.54,128.01,128.19,23859.0,119.4277,119.437,118.9445,119.1118,23859.0
2017-05-05 10:20:00,128.16,128.32,127.62,127.7,22867.0,119.0839,119.2326,118.5821,118.6565,22867.0
2017-05-05 10:30:00,127.7,128.07,127.63,127.87,47318.0,118.6565,119.0003,118.5914,118.8144,47318.0
2017-05-05 10:40:00,127.9,128.09,127.64,128.04,12712.0,118.8423,119.0189,118.6007,118.9724,12712.0
2017-05-05 10:50:00,127.95,128.18,127.78,128.04,12000.0,118.8888,119.1025,118.7308,118.9724,12000.0
2017-05-05 11:00:00,128.08,128.23,128.01,128.01,12088.0,119.0096,119.1489,118.9445,118.9445,12088.0
2017-05-05 11:10:00,128.02,128.19,127.83,128.18,7947.0,118.9538,119.1118,118.7773,119.1025,7947.0
2017-05-05 11:20:00,128.22,128.23,127.92,127.95,9717.0,119.1397,119.1489,118.8609,118.8888,9717.0
2017-05-05 11:30:00,128.03,128.31,127.93,128.21,4100.0,118.9631,119.2233,118.8702,119.1304,4100.0
2017-05-05 11:40:00,128.1,128.31,128.1,128.15,6310.0,119.0282,119.2233,119.0282,119.0746,6310.0
2017-05-05 11:50:00,128.11,128.3,127.99,128.24,12021.0,119.0374,119.214,118.9259,119.1582,12021.0
2017-05-05 12:00:00,128.22,128.22,127.89,127.97,23900.0,119.1397,119.1397,118.833,118.9074,23900.0
2017-05-05 12:10:00,127.96,128.04,127.91,128.04,16536.0,118.8981,118.9724,118.8516,118.9724,16536.0
2017-05-05 12:20:00,128.06,128.06,127.63,127.63,38117.0,118.991,118.991,118.5914,118.5914,38117.0
2017-05-05 12:30:00,127.69,127.73,127.57,127.61,5967.0,118.6472,118.6844,118.5357,118.5729,5967.0
2017-05-05 12:40:00,127.64,127.79,127.64,127.68,29648.0,118.6007,118.7401,118.6007,118.6379,29648.0
2017-05-05 12:50:00,127.74,127.89,127.59,127.89,15896.0,118.6936,118.833,118.5543,118.833,15896.0
2017-05-05 13:00:00,127.91,128.18,127.89,128.09,6595.0,118.8516,119.1025,118.833,119.0189,6595.0
2017-05-05 13:10:00,128.08,128.18,128.03,128.07,6558.0,119.0096,119.1025,118.9631,119.0003,6558.0
2017-05-05 13:20:00,128.09,128.3,127.98,127.98,21001.0,119.0189,119.214,118.9166,118.9166,21001.0
2017-05-05 13:30:00,128.01,128.06,127.82,127.92,5350.0,118.9445,118.991,118.768,118.8609,5350.0
2017-05-05 13:40:00,127.85,127.87,127.63,127.73,6275.0,118.7959,118.8144,118.5914,118.6844,6275.0
2017-05-05 13:50:00,127.68,127.93,127.68,127.92,6315.0,118.6379,118.8702,118.6379,118.8609,6315.0
2017-05-05 14:00:00,127.91,128.01,127.71,127.77,24231.0,118.8516,118.9445,118.6658,118.7215,24231.0
2017-05-05 14:10:00,127.81,127.81,127.45,127.48,23354.0,118.7587,118.7587,118.4242,118.4521,23354.0
2017-05-05 14:20:00,127.48,127.52,127.37,127.44,4902.0,118.4521,118.4892,118.3498,118.4149,4902.0
2017-05-05 14:30:00,127.42,127.52,127.31,127.48,4800.0,118.3963,118.4892,118.2941,118.4521,4800.0
2017-05-05 14:40:00,127.47,127.83,127.47,127.82,61603.0,118.4428,118.7773,118.4428,118.768,61603.0
2017-05-05 14:50:00,127.79,127.79,127.55,127.57,4801.0,118.7401,118.7401,118.5171,118.5357,4801.0
2017-05-05 15:00:00,127.53,127.9,127.43,127.76,10534.0,118.4985,118.8423,118.4056,118.7122,10534.0
2017-05-05 15:10:00,127.76,127.83,127.73,127.81,11407.0,118.7122,118.7773,118.6844,118.7587,11407.0
2017-05-05 15:20:00,127.78,127.83,127.73,127.76,16623.0,118.7308,118.7773,118.6844,118.7122,16623.0
2017-05-05 15:30:00,127.77,127.81,127.6,127.61,20738.0,118.7215,118.7587,118.5636,118.5729,20738.0
2017-05-05 15:40:00,127.61,127.81,127.61,127.81,29937.0,118.5729,118.7587,118.5729,118.7587,29937.0
2017-05-05 15:50:00,127.82,127.82,127.64,127.76,86076.0,118.768,118.768,118.6007,118.7122,86076.0
2017-05-08 09:30:00,127.4,127.4,125.81,125.96,51676.0,118.3777,118.3777,116.9003,117.0397,51676.0
2017-05-08 09:40:00,126.0,126.75,125.9,125.9,29188.0,117.0769,117.7738,116.984,116.984,29188.0
2017-05-08 09:50:00,125.88,126.04,125.2,125.56,68366.0,116.9654,117.114,116.3335,116.668,68366.0
2017-05-08 10:00:00,125.51,125.87,125.39,125.53,29480.0,116.6216,116.9561,116.5101,116.6402,29480.0
2017-05-08 10:10:00,125.54,125.56,125.2,125.39,22517.0,116.6494,116.668,116.3335,116.5101,22517.0
2017-05-08 10:20:00,125.35,125.63,124.97,125.56,32861.0,116.4729,116.7331,116.1198,116.668,32861.0
2017-05-08 10:30:00,125.62,126.52,125.62,126.48,16130.0,116.7238,117.56,116.7238,117.5229,16130.0
2017-05-08 10:40:00,126.43,126.79,126.26,126.36,18521.0,117.4764,117.8109,117.3185,117.4114,18521.0
2017-05-08 10:50:00,126.29,126.47,126.01,126.34,15529.0,117.3463,117.5136,117.0862,117.3928,15529.0
2017-05-08 11:00:00,126.42,126.68,126.42,126.43,6600.0,117.4671,117.7087,117.4671,117.4764,6600.0
2017-05-08 11:10:00,126.39,126.49,126.15,126.25,18269.0,117.4393,117.5322,117.2162,117.3092,18269.0
2017-05-08 11:20:00,126.25,126.37,125.97,126.27,11296.0,117.3092,117.4207,117.049,117.3277,11296.0
2017-05-08 11:30:00,126.28,126.48,126.24,126.37,12202.0,117.337,117.5229,117.2999,117.4207,12202.0
2017-05-08 11:40:00,126.39,126.41,126.08,126.08,9379.0,117.4393,117.4578,117.1512,117.1512,9379.0
2017-05-08 11:50:00,126.1,126.1,125.91,125.98,11514.0,117.1698,117.1698,116.9932,117.0583,11514.0
2017-05-08 12:00:00,125.97,126.16,125.91,126.02,9191.0,117.049,117.2255,116.9932,117.0955,9191.0
2017-05-08 12:10:00,126.03,126.19,126.03,126.17,6616.0,117.1047,117.2534,117.1047,117.2348,6616.0
2017-05-08 12:20:00,126.13,126.26,126.04,126.24,10622.0,117.1977,117.3185,117.114,117.2999,10622.0
2017-05-08 12:30:00,126.21,126.52,126.17,126.52,14190.0,117.272,117.56,117.2348,117.56,14190.0
2017-05-08 12:40:00,126.58,126.75,126.52,126.65,6000.0,117.6158,117.7738,117.56,117.6808,6000.0
2017-05-08 12:50:00,126.68,126.82,126.67,126.82,8035.0,117.7087,117.8388,117.6994,117.8388,8035.0
2017-05-08 13:00:00,126.78,126.81,126.6,126.68,5693.0,117.8016,117.8295,117.6344,117.7087,5693.0
2017-05-08 13:10:00,126.68,126.82,126.68,126.81,1700.0,117.7087,117.8388,117.7087,117.8295,1700.0
2017-05-08 13:20:00,126.85,126.85,126.62,126.64,7176.0,117.8667,117.8667,117.653,117.6715,7176.0
2017-05-08 13:30:00,126.67,126.67,126.48,126.55,12481.0,117.6994,117.6994,117.5229,117.5879,12481.0
2017-05-08 13:40:00,126.57,126.63,126.47,126.47,5650.0,117.6065,117.6623,117.5136,117.5136,5650.0
2017-05-08 13:50:00,126.5,126.64,126.5,126.59,4419.0,117.5415,117.6715,117.5415,117.6251,4419.0
2017-05-08 14:00:00,126.65,126.7,126.56,126.58,6688.0,117.6808,117.7273,117.5972,117.6158,6688.0
2017-05-08 14:10:00,126.55,126.56,126.4,126.44,5648.0,117.5879,117.5972,117.4485,117.4857,5648.0
2017-05-08 14:20:00,126.43,126.61,126.41,126.61,4649.0,117.4764,117.6437,117.4578,117.6437,4649.0
2017-05-08 14:30:00,126.69,126.69,126.61,126.67,4651.0,117.718,117.718,117.6437,117.6994,4651.0
2017-05-08 14:40:00,126.67,126.7,126.54,126.7,7728.0,117.6994,117.7273,117.5786,117.7273,7728.0
2017-05-08 14:50:00,126.7,126.7,126.55,126.64,4781.0,117.7273,117.7273,117.5879,117.6715,4781.0
2017-05-08 15:00:00,126.6,126.62,126.44,126.5,16454.0,117.6344,117.653,117.4857,117.5415,16454.0
2017-05-08 15:10:00,126.5,126.5,126.3,126.46,16300.0,117.5415,117.5415,117.3556,117.5043,16300.0
2017-05-08 15:20:00,126.44,126.45,126.26,126.3,20149.0,117.4857,117.495,117.3185,117.3556,20149.0
2017-05-08 15:30:00,126.28,126.37,126.26,126.37,30039.0,117.337,117.4207,117.3185,117.4207,30039.0
2017-05-08 15:40:00,126.37,126.53,126.32,126.42,49680.0,117.4207,117.5693,117.3742,117.4671,49680.0
2017-05-08 15:50:00,126.44,126.68,126.44,126.66,100582.0,117.4857,117.7087,117.4857,117.6901,100582.0
2017-05-09 09:30:00,127.0,127.05,126.61,126.85,33868.0,118.0061,118.0525,117.6437,117.8667,33868.0
2017-05-09 09:40:00,126.95,127.11,126.57,127.03,17630.0,117.9596,118.1083,117.6065,118.0339,17630.0
2017-05-09 09:50:00,127.05,127.05,126.1,126.18,34957.0,118.0525,118.0525,117.1698,117.2441,34957.0
2017-05-09 10:00:00,126.29,126.9,125.81,126.9,30676.0,117.3463,117.9131,116.9003,117.9131,30676.0
2017-05-09 10:10:00,126.87,126.87,125.96,126.14,28529.0,117.8853,117.8853,117.0397,117.207,28529.0
2017-05-09 10:20:00,126.14,126.28,125.86,126.17,20263.0,117.207,117.337,116.9468,117.2348,20263.0
2017-05-09 10:30:00,126.11,126.36,126.03,126.31,44708.0,117.1791,117.4114,117.1047,117.3649,44708.0
2017-05-09 10:40:00,126.32,126.54,126.11,126.11,12670.0,117.3742,117.5786,117.1791,117.1791,12670.0
2017-05-09 10:50:00,126.19,126.26,125.49,125.86,26470.0,117.2534,117.3185,116.603,116.9468,26470.0
2017-05-09 11:00:00,125.93,126.09,125.81,126.09,14592.0,117.0118,117.1605,116.9003,117.1605,14592.0
2017-05-09 11:10:00,126.09,126.36,125.8,125.9,18071.0,117.1605,117.4114,116.891,116.984,18071.0
2017-05-09 11:20:00,125.98,126.25,125.63,125.95,13162.0,117.0583,117.3092,116.7331,117.0304,13162.0
2017-05-09 11:30:00,126.02,126.33,125.87,126.32,12721.0,117.0955,117.3835,116.9561,117.3742,12721.0
2017-05-09 11:40:00,126.31,126.34,125.96,126.28,15419.0,117.3649,117.3928,117.0397,117.337,15419.0
2017-05-09 11:50:00,126.28,126.45,126.05,126.13,19516.0,117.337,117.495,117.1233,117.1977,19516.0
2017-05-09 12:00:00,126.16,126.21,125.88,125.89,21204.0,117.2255,117.272,116.9654,116.9747,21204.0
2017-05-09 12:10:00,125.9,126.13,125.9,126.03,11760.0,116.984,117.1977,116.984,117.1047,11760.0
2017-05-09 12:20:00,126.06,126.07,125.87,125.9,9813.0,117.1326,117.1419,116.9561,116.984,9813.0
2017-05-09 12:30:00,125.89,126.0,125.83,125.94,8946.0,116.9747,117.0769,116.9189,117.0211,8946.0
2017-05-09 12:40:00,125.97,126.26,125.94,126.23,11960.0,117.049,117.3185,117.0211,117.2906,11960.0
2017-05-09 12:50:00,126.25,126.34,126.14,126.25,12050.0,117.3092,117.3928,117.207,117.3092,12050.0
2017-05-09 13:00:00,126.22,126.56,126.18,126.55,15985.0,117.2813,117.5972,117.2441,117.5879,15985.0
2017-05-09 13:10:00,126.54,126.62,126.43,126.58,14687.0,117.5786,117.653,117.4764,117.6158,14687.0
2017-05-09 13:20:00,126.59,126.75,126.42,126.48,15133.0,117.6251,117.7738,117.4671,117.5229,15133.0
2017-05-09 13:30:00,126.54,126.55,125.91,125.91,26896.0,117.5786,117.5879,116.9932,116.9932,26896.0
2017-05-09 13:40:00,125.97,126.09,125.94,126.01,31103.0,117.049,117.1605,117.0211,117.0862,31103.0
2017-05-09 13:50:00,125.96,126.63,125.96,126.53,22468.0,117.0397,117.6623,117.0397,117.5693,22468.0
2017-05-09 14:00:00,126.54,126.67,126.53,126.67,20157.0,117.5786,117.6994,117.5693,117.6994,20157.0
2017-05-09 14:10:00,126.58,126.78,126.52,126.65,20411.0,117.6158,117.8016,117.56,117.6808,20411.0
2017-05-09 14:20:00,126.63,126.75,126.54,126.58,16496.0,117.6623,117.7738,117.5786,117.6158,16496.0
2017-05-09 14:30:00,126.58,126.7,126.46,126.68,25408.0,117.6158,117.7273,117.5043,117.7087,25408.0
2017-05-09 14:40:00,126.69,126.85,126.62,126.7,11871.0,117.718,117.8667,117.653,117.7273,11871.0
2017-05-09 14:50:00,126.7,126.97,126.66,126.97,23891.0,117.7273,117.9782,117.6901,117.9782,23891.0
2017-05-09 15:00:00,126.91,126.97,126.71,126.72,22787.0,117.9224,117.9782,117.7366,117.7459,22787.0
2017-05-09 15:10:00,126.72,126.85,126.63,126.69,26913.0,117.7459,117.8667,117.6623,117.718,26913.0
2017-05-09 15:20:00,126.69,126.74,126.6,126.71,32640.0,117.718,117.7645,117.6344,117.7366,32640.0
2017-05-09 15:30:00,126.71,126.72,126.05,126.2,74021.0,117.7366,117.7459,117.1233,117.2627,74021.0
2017-05-09 15:40:00,126.2,126.44,126.0,126.44,69228.0,117.2627,117.4857,117.0769,117.4857,69228.0
2017-05-09 15:50:00,126.4,126.42,125.99,126.1,141934.0,117.4485,117.4671,117.0676,117.1698,141934.0
2017-05-10 09:30:00,129.77,131.98,129.41,130.85,260003.0,120.5799,122.6334,120.2454,121.5834,260003.0
2017-05-10 09:40:00,131.0,133.79,130.03,132.11,198178.0,121.7228,124.3152,120.8215,122.7542,198178.0
2017-05-10 09:50:00,132.04,133.24,131.92,132.68,108704.0,122.6891,123.8041,122.5776,123.2838,108704.0
2017-05-10 10:00:00,132.54,133.5,132.54,133.18,49925.0,123.1537,124.0457,123.1537,123.7484,49925.0
2017-05-10 10:10:00,133.09,133.11,131.53,131.53,55751.0,123.6648,123.6834,122.2152,122.2152,55751.0
2017-05-10 10:20:00,131.45,131.51,130.5,130.62,76165.0,122.1409,122.1967,121.2582,121.3697,76165.0
2017-05-10 10:30:00,130.64,131.28,130.62,130.9,47318.0,121.3883,121.9829,121.3697,121.6299,47318.0
2017-05-10 10:40:00,130.84,131.71,130.77,131.18,52057.0,121.5741,122.3825,121.5091,121.89,52057.0
2017-05-10 10:50:00,131.18,131.3,130.42,130.64,37245.0,121.89,122.0015,121.1839,121.3883,37245.0
2017-05-10 11:00:00,130.78,131.5,130.0,131.5,38240.0,121.5184,122.1874,120.7936,122.1874,38240.0
2017-05-10 11:10:00,131.33,131.79,130.83,131.79,51411.0,122.0294,122.4568,121.5648,122.4568,51411.0
2017-05-10 11:20:00,131.69,132.32,131.55,131.99,67512.0,122.3639,122.9493,122.2338,122.6427,67512.0
2017-05-10 11:30:00,131.99,132.24,131.5,131.79,28711.0,122.6427,122.875,122.1874,122.4568,28711.0
2017-05-10 11:40:00,131.79,131.79,131.2,131.2,20511.0,122.4568,122.4568,121.9086,121.9086,20511.0
2017-05-10 11:50:00,131.26,131.29,131.05,131.12,23708.0,121.9644,121.9922,121.7692,121.8343,23708.0
2017-05-10 12:00:00,131.21,131.87,131.16,131.83,24870.0,121.9179,122.5312,121.8714,122.494,24870.0
2017-05-10 12:10:00,131.75,132.27,131.75,132.18,19266.0,122.4197,122.9028,122.4197,122.8192,19266.0
2017-05-10 12:20:00,132.14,132.38,131.74,131.75,24165.0,122.782,123.005,122.4104,122.4197,24165.0
2017-05-10 12:30:00,131.72,131.86,131.46,131.54,20558.0,122.3918,122.5219,122.1502,122.2245,20558.0
2017-05-10 12:40:00,131.5,132.04,131.47,131.91,30772.0,122.1874,122.6891,122.1595,122.5683,30772.0
2017-05-10 12:50:00,131.82,131.89,131.61,131.73,14163.0,122.4847,122.5497,122.2896,122.4011,14163.0
2017-05-10 13:00:00,131.78,132.0,131.71,131.75,20644.0,122.4475,122.652,122.3825,122.4197,20644.0
2017-05-10 13:10:00,131.83,132.03,131.79,131.88,18853.0,122.494,122.6798,122.4568,122.5405,18853.0
2017-05-10 13:20:00,131.87,132.03,131.77,131.9,34505.0,122.5312,122.6798,122.4382,122.559,34505.0
2017-05-10 13:30:00,131.82,131.91,131.32,131.52,31800.0,122.4847,122.5683,122.0201,122.206,31800.0
2017-05-10 13:40:00,131.48,131.55,130.99,131.16,33787.0,122.1688,122.2338,121.7135,121.8714,33787.0
2017-05-10 13:50:00,131.11,131.16,130.9,131.02,25863.0,121.825,121.8714,121.6299,121.7414,25863.0
2017-05-10 14:00:00,130.94,131.1,130.45,130.51,43572.0,121.667,121.8157,121.2117,121.2675,43572.0
2017-05-10 14:10:00,130.58,130.74,130.34,130.65,67643.0,121.3325,121.4812,121.1095,121.3976,67643.0
2017-05-10 14:20:00,130.64,130.64,129.87,130.08,21452.0,121.3883,121.3883,120.6728,120.8679,21452.0
2017-05-10 14:30:00,130.15,130.44,130.01,130.19,27515.0,120.933,121.2024,120.8029,120.9701,27515.0
2017-05-10 14:40:00,130.25,130.31,129.44,130.0,38279.0,121.0259,121.0816,120.2733,120.7936,38279.0
2017-05-10 14:50:00,130.03,130.03,129.66,129.68,54220.0,120.8215,120.8215,120.4777,120.4963,54220.0
2017-05-10 15:00:00,129.66,130.23,129.64,130.0,39661.0,120.4777,121.0073,120.4591,120.7936,39661.0
2017-05-10 15:10:00,129.97,130.27,129.88,130.07,36950.0,120.7657,121.0445,120.6821,120.8586,36950.0
2017-05-10 15:20:00,130.05,130.19,129.88,130.0,42292.0,120.8401,120.9701,120.6821,120.7936,42292.0
2017-05-10 15:30:00,130.01,130.2,129.8,130.2,60113.0,120.8029,120.9794,120.6078,120.9794,60113.0
2017-05-10 15:40:00,130.18,130.78,130.09,130.73,65243.0,120.9608,121.5184,120.8772,121.4719,65243.0
2017-05-10 15:50:00,130.76,130.86,130.38,130.65,153351.0,121.4998,121.5927,121.1467,121.3976,153351.0
2017-05-11 09:30:00,129.55,130.0,128.69,128.71,78557.0,120.3755,120.7936,119.5764,119.595,78557.0
2017-05-11 09:40:00,128.7,128.74,127.73,127.96,59254.0,119.5857,119.6228,118.6844,118.8981,59254.0
2017-05-11 09:50:00,127.96,128.19,127.38,127.62,55853.0,118.8981,119.1118,118.3591,118.5821,55853.0
2017-05-11 10:00:00,127.52,127.95,127.14,127.81,71322.0,118.4892,118.8888,118.1361,118.7587,71322.0
2017-05-11 10:10:00,127.76,128.35,127.7,127.7,68925.0,118.7122,119.2604,118.6565,118.6565,68925.0
2017-05-11 10:20:00,127.72,127.75,126.82,127.64,54031.0,118.6751,118.7029,117.8388,118.6007,54031.0
2017-05-11 10:30:00,127.68,128.25,127.49,128.17,46808.0,118.6379,119.1675,118.4614,119.0932,46808.0
2017-05-11 10:40:00,128.15,128.73,128.15,128.52,31795.0,119.0746,119.6135,119.0746,119.4184,31795.0
2017-05-11 10:50:00,128.58,129.23,128.37,128.99,48583.0,119.4742,120.0781,119.279,119.8551,48583.0
2017-05-11 11:00:00,128.99,129.89,128.95,129.79,41724.0,119.8551,120.6914,119.818,120.5985,41724.0
2017-05-11 11:10:00,129.83,130.0,129.34,129.34,47501.0,120.6356,120.7936,120.1803,120.1803,47501.0
2017-05-11 11:20:00,129.33,129.47,129.17,129.44,15935.0,120.171,120.3011,120.0224,120.2733,15935.0
2017-05-11 11:30:00,129.39,129.42,129.05,129.07,21842.0,120.2268,120.2547,119.9109,119.9295,21842.0
2017-05-11 11:40:00,129.03,129.24,129.01,129.22,42255.0,119.8923,120.0874,119.8737,120.0688,42255.0
2017-05-11 11:50:00,129.22,129.38,129.13,129.28,26526.0,120.0688,120.2175,119.9852,120.1246,26526.0
2017-05-11 12:00:00,129.28,129.29,129.13,129.17,23508.0,120.1246,120.1339,119.9852,120.0224,23508.0
2017-05-11 12:10:00,129.16,129.25,129.1,129.13,26292.0,120.0131,120.0967,119.9573,119.9852,26292.0
2017-05-11 12:20:00,129.14,129.19,129.05,129.14,16458.0,119.9945,120.041,119.9109,119.9945,16458.0
2017-05-11 12:30:00,129.17,129.22,129.08,129.11,13420.0,120.0224,120.0688,119.9387,119.9666,13420.0
2017-05-11 12:40:00,129.14,129.14,128.9,129.0,23214.0,119.9945,119.9945,119.7715,119.8644,23214.0
2017-05-11 12:50:00,128.97,129.23,128.92,129.03,18780.0,119.8365,120.0781,119.7901,119.8923,18780.0
2017-05-11 13:00:00,129.05,129.05,128.61,128.64,15687.0,119.9109,119.9109,119.502,119.5299,15687.0
2017-05-11 13:10:00,128.61,129.04,128.61,128.85,13272.0,119.502,119.9016,119.502,119.725,13272.0
2017-05-11 13:20:00,128.88,129.01,128.76,128.88,9320.0,119.7529,119.8737,119.6414,119.7529,9320.0
2017-05-11 13:30:00,128.87,129.07,128.76,128.8,10222.0,119.7436,119.9295,119.6414,119.6786,10222.0
2017-05-11 13:40:00,128.77,129.05,128.73,129.04,10111.0,119.6507,119.9109,119.6135,119.9016,10111.0
2017-05-11 13:50:00,129.04,129.18,128.97,129.15,11852.0,119.9016,120.0317,119.8365,120.0038,11852.0
2017-05-11 14:00:00,129.18,129.41,129.11,129.24,10870.0,120.0317,120.2454,119.9666,120.0874,10870.0
2017-05-11 14:10:00,129.29,129.31,128.95,129.15,26002.0,120.1339,120.1525,119.818,120.0038,26002.0
2017-05-11 14:20:00,129.18,129.23,129.0,129.07,10210.0,120.0317,120.0781,119.8644,119.9295,10210.0
2017-05-11 14:30:00,129.07,129.15,129.0,129.01,15027.0,119.9295,120.0038,119.8644,119.8737,15027.0
2017-05-11 14:40:00,129.01,129.03,128.8,128.97,15133.0,119.8737,119.8923,119.6786,119.8365,15133.0
2017-05-11 14:50:00,128.97,128.99,128.83,128.9,14509.0,119.8365,119.8551,119.7065,119.7715,14509.0
2017-05-11 15:00:00,128.93,129.0,128.84,128.88,14769.0,119.7994,119.8644,119.7157,119.7529,14769.0
2017-05-11 15:10:00,128.86,129.04,128.82,129.01,47747.0,119.7343,119.9016,119.6972,119.8737,47747.0
2017-05-11 15:20:00,129.02,129.16,128.99,129.15,19163.0,119.883,120.0131,119.8551,120.0038,19163.0
2017-05-11 15:30:00,129.11,129.15,128.98,129.13,47337.0,119.9666,120.0038,119.8458,119.9852,47337.0
2017-05-11 15:40:00,129.16,129.35,129.12,129.22,51302.0,120.0131,120.1896,119.9759,120.0688,51302.0
2017-05-11 15:50:00,129.24,129.33,129.0,129.05,94102.0,120.0874,120.171,119.8644,119.9109,94102.0
2017-05-12 09:30:00,129.0,129.0,127.25,127.28,56492.0,119.8644,119.8644,118.2383,118.2662,56492.0
2017-05-12 09:40:00,127.43,127.93,127.43,127.83,52204.0,118.4056,118.8702,118.4056,118.7773,52204.0
2017-05-12 09:50:00,127.84,127.92,127.52,127.69,22663.0,118.7866,118.8609,118.4892,118.6472,22663.0
2017-05-12 10:00:00,127.66,127.99,127.3,127.84,33710.0,118.6193,118.9259,118.2848,118.7866,33710.0
2017-05-12 10:10:00,127.84,127.99,127.69,127.69,12309.0,118.7866,118.9259,118.6472,118.6472,12309.0
2017-05-12 10:20:00,127.74,127.98,127.51,127.77,14380.0,118.6936,118.9166,118.4799,118.7215,14380.0
2017-05-12 10:30:00,127.82,127.99,127.65,127.89,9664.0,118.768,118.9259,118.61,118.833,9664.0
2017-05-12 10:40:00,127.89,127.89,127.64,127.74,20094.0,118.833,118.833,118.6007,118.6936,20094.0
2017-05-12 10:50:00,127.73,127.75,127.5,127.53,19862.0,118.6844,118.7029,118.4706,118.4985,19862.0
2017-05-12 11:00:00,127.51,127.8,127.43,127.66,12194.0,118.4799,118.7494,118.4056,118.6193,12194.0
2017-05-12 11:10:00,127.66,127.85,127.55,127.78,12526.0,118.6193,118.7959,118.5171,118.7308,12526.0
2017-05-12 11:20:00,127.78,127.82,127.55,127.55,9528.0,118.7308,118.768,118.5171,118.5171,9528.0
2017-05-12 11:30:00,127.59,127.86,127.44,127.86,29260.0,118.5543,118.8051,118.4149,118.8051,29260.0
2017-05-12 11:40:00,127.81,127.84,127.69,127.76,16930.0,118.7587,118.7866,118.6472,118.7122,16930.0
2017-05-12 11:50:00,127.77,127.81,127.61,127.61,18141.0,118.7215,118.7587,118.5729,118.5729,18141.0
2017-05-12 12:00:00,127.61,127.61,127.44,127.51,8746.0,118.5729,118.5729,118.4149,118.4799,8746.0
2017-05-12 12:10:00,127.48,127.75,127.47,127.67,5300.0,118.4521,118.7029,118.4428,118.6286,5300.0
2017-05-12 12:20:00,127.63,127.71,127.44,127.44,12706.0,118.5914,118.6658,118.4149,118.4149,12706.0
2017-05-12 12:30:00,127.38,127.69,127.35,127.58,6501.0,118.3591,118.6472,118.3313,118.545,6501.0
2017-05-12 12:40:00,127.63,127.67,127.48,127.52,4588.0,118.5914,118.6286,118.4521,118.4892,4588.0
2017-05-12 12:50:00,127.61,127.94,127.6,127.93,13142.0,118.5729,118.8795,118.5636,118.8702,13142.0
2017-05-12 13:00:00,127.99,128.03,127.75,127.76,6036.0,118.9259,118.9631,118.7029,118.7122,6036.0
2017-05-12 13:10:00,127.76,128.09,127.76,128.06,7881.0,118.7122,119.0189,118.7122,118.991,7881.0
2017-05-12 13:20:00,128.06,128.3,128.01,128.25,11764.0,118.991,119.214,118.9445,119.1675,11764.0
2017-05-12 13:30:00,128.29,128.68,128.25,128.63,19784.0,119.2047,119.5671,119.1675,119.5206,19784.0
2017-05-12 13:40:00,128.63,128.82,128.52,128.57,12830.0,119.5206,119.6972,119.4184,119.4649,12830.0
2017-05-12 13:50:00,128.56,128.86,128.52,128.77,12489.0,119.4556,119.7343,119.4184,119.6507,12489.0
2017-05-12 14:00:00,128.8,128.85,128.6,128.68,11067.0,119.6786,119.725,119.4927,119.5671,11067.0
2017-05-12 14:10:00,128.66,129.0,128.59,128.8,15753.0,119.5485,119.8644,119.4834,119.6786,15753.0
2017-05-12 14:20:00,128.73,128.76,128.6,128.6,9427.0,119.6135,119.6414,119.4927,119.4927,9427.0
2017-05-12 14:30:00,128.61,128.92,128.53,128.76,14000.0,119.502,119.7901,119.4277,119.6414,14000.0
2017-05-12 14:40:00,128.75,128.94,128.73,128.88,14001.0,119.6321,119.8087,119.6135,119.7529,14001.0
2017-05-12 14:50:00,128.92,129.0,128.91,128.91,14626.0,119.7901,119.8644,119.7808,119.7808,14626.0
2017-05-12 15:00:00,128.92,128.93,128.71,128.75,9012.0,119.7901,119.7994,119.595,119.6321,9012.0
2017-05-12 15:10:00,128.77,128.8,128.7,128.74,10263.0,119.6507,119.6786,119.5857,119.6228,10263.0
2017-05-12 15:20:00,128.75,128.79,128.46,128.46,18710.0,119.6321,119.6693,119.3627,119.3627,18710.0
2017-05-12 15:30:00,128.44,128.45,128.21,128.39,22660.0,119.3441,119.3534,119.1304,119.2976,22660.0
2017-05-12 15:40:00,128.39,128.58,128.2,128.38,34192.0,119.2976,119.4742,119.1211,119.2883,34192.0
2017-05-12 15:50:00,128.38,128.39,128.11,128.26,59661.0,119.2883,119.2976,119.0374,119.1768,59661.0
2017-05-15 09:30:00,128.42,128.5,126.8,128.38,44440.0,119.3255,119.3998,117.8202,119.2883,44440.0
2017-05-15 09:40:00,128.25,129.4,128.23,129.4,16959.0,119.1675,120.2361,119.1489,120.2361,16959.0
2017-05-15 09:50:00,129.38,129.66,129.19,129.63,17478.0,120.2175,120.4777,120.041,120.4498,17478.0
2017-05-15 10:00:00,129.67,129.84,129.28,129.28,27138.0,120.487,120.6449,120.1246,120.1246,27138.0
2017-05-15 10:10:00,129.3,129.35,128.96,129.19,16203.0,120.1432,120.1896,119.8272,120.041,16203.0
2017-05-15 10:20:00,129.2,129.33,128.99,129.1,13112.0,120.0503,120.171,119.8551,119.9573,13112.0
2017-05-15 10:30:00,129.11,129.14,128.77,128.94,16240.0,119.9666,119.9945,119.6507,119.8087,16240.0
2017-05-15 10:40:00,128.98,129.07,128.81,129.0,13376.0,119.8458,119.9295,119.6879,119.8644,13376.0
2017-05-15 10:50:00,129.01,129.3,128.88,129.12,9675.0,119.8737,120.1432,119.7529,119.9759,9675.0
2017-05-15 11:00:00,129.15,129.47,129.11,129.38,12002.0,120.0038,120.3011,119.9666,120.2175,12002.0
2017-05-15 11:10:00,129.42,129.69,129.37,129.6,15601.0,120.2547,120.5055,120.2082,120.4219,15601.0
2017-05-15 11:20:00,129.6,130.0,129.52,129.52,36601.0,120.4219,120.7936,120.3476,120.3476,36601.0
2017-05-15 11:30:00,129.64,129.64,129.32,129.4,5850.0,120.4591,120.4591,120.1618,120.2361,5850.0
2017-05-15 11:40:00,129.4,129.49,129.19,129.19,8300.0,120.2361,120.3197,120.041,120.041,8300.0
2017-05-15 11:50:00,129.17,129.39,129.16,129.29,19545.0,120.0224,120.2268,120.0131,120.1339,19545.0
2017-05-15 12:00:00,129.34,129.47,129.28,129.45,6295.0,120.1803,120.3011,120.1246,120.2825,6295.0
2017-05-15 12:10:00,129.34,129.43,129.2,129.27,15167.0,120.1803,120.264,120.0503,120.1153,15167.0
2017-05-15 12:20:00,129.3,129.73,129.3,129.73,6932.0,120.1432,120.5427,120.1432,120.5427,6932.0
2017-05-15 12:30:00,129.63,129.89,129.59,129.89,9494.0,120.4498,120.6914,120.4126,120.6914,9494.0
2017-05-15 12:40:00,129.88,129.92,129.68,129.88,19908.0,120.6821,120.7193,120.4963,120.6821,19908.0
2017-05-15 12:50:00,129.81,129.88,129.79,129.85,15239.0,120.6171,120.6821,120.5985,120.6542,15239.0
2017-05-15 13:00:00,129.87,129.9,129.67,129.71,15100.0,120.6728,120.7007,120.487,120.5241,15100.0
2017-05-15 13:10:00,129.77,129.86,129.77,129.82,10956.0,120.5799,120.6635,120.5799,120.6263,10956.0
2017-05-15 13:20:00,129.86,130.03,129.83,130.02,19592.0,120.6635,120.8215,120.6356,120.8122,19592.0
2017-05-15 13:30:00,129.99,130.0,129.8,129.82,12905.0,120.7843,120.7936,120.6078,120.6263,12905.0
2017-05-15 13:40:00,129.8,129.84,129.73,129.83,5175.0,120.6078,120.6449,120.5427,120.6356,5175.0
2017-05-15 13:50:00,129.82,129.83,129.73,129.82,7497.0,120.6263,120.6356,120.5427,120.6263,7497.0
2017-05-15 14:00:00,129.82,129.99,129.75,129.97,45831.0,120.6263,120.7843,120.5613,120.7657,45831.0
2017-05-15 14:10:00,129.98,130.05,129.9,130.01,27589.0,120.775,120.8401,120.7007,120.8029,27589.0
2017-05-15 14:20:00,130.0,130.11,129.98,130.03,15213.0,120.7936,120.8958,120.775,120.8215,15213.0
2017-05-15 14:30:00,130.02,130.15,129.98,130.12,26022.0,120.8122,120.933,120.775,120.9051,26022.0
2017-05-15 14:40:00,130.13,130.15,130.0,130.03,36450.0,120.9144,120.933,120.7936,120.8215,36450.0
2017-05-15 14:50:00,130.04,130.04,129.96,130.02,26066.0,120.8308,120.8308,120.7564,120.8122,26066.0
2017-05-15 15:00:00,130.02,130.18,129.97,130.12,41392.0,120.8122,120.9608,120.7657,120.9051,41392.0
2017-05-15 15:10:00,130.09,130.12,130.03,130.08,28800.0,120.8772,120.9051,120.8215,120.8679,28800.0
2017-05-15 15:20:00,130.07,130.22,130.05,130.11,33839.0,120.8586,120.998,120.8401,120.8958,33839.0
2017-05-15 15:30:00,130.09,130.29,130.09,130.18,46369.0,120.8772,121.0631,120.8772,120.9608,46369.0
2017-05-15 15:40:00,130.17,130.51,130.08,130.5,50849.0,120.9516,121.2675,120.8679,121.2582,50849.0
2017-05-15 15:50:00,130.52,130.83,130.52,130.71,170662.0,121.2768,121.5648,121.2768,121.4533,170662.0
2017-05-16 09:30:00,130.71,130.71,129.65,129.66,29590.0,121.4533,121.4533,120.4684,120.4777,29590.0
2017-05-16 09:40:00,129.6,129.85,129.16,129.25,22922.0,120.4219,120.6542,120.0131,120.0967,22922.0
2017-05-16 09:50:00,129.18,129.29,128.69,129.18,17941.0,120.0317,120.1339,119.5764,120.0317,17941.0
2017-05-16 10:00:00,129.1,129.38,129.01,129.24,22838.0,119.9573,120.2175,119.8737,120.0874,22838.0
2017-05-16 10:10:00,129.2,129.38,129.07,129.38,9821.0,120.0503,120.2175,119.9295,120.2175,9821.0
2017-05-16 10:20:00,129.38,129.65,129.25,129.6,25947.0,120.2175,120.4684,120.0967,120.4219,25947.0
2017-05-16 10:30:00,129.5,129.5,129.05,129.05,11105.0,120.329,120.329,119.9109,119.9109,11105.0
2017-05-16 10:40:00,129.02,129.05,128.57,128.61,12869.0,119.883,119.9109,119.4649,119.502,12869.0
2017-05-16 10:50:00,128.6,128.69,128.37,128.5,19703.0,119.4927,119.5764,119.279,119.3998,19703.0
2017-05-16 11:00:00,128.59,129.33,128.52,129.19,16121.0,119.4834,120.171,119.4184,120.041,16121.0
2017-05-16 11:10:00,129.28,129.42,129.05,129.11,8910.0,120.1246,120.2547,119.9109,119.9666,8910.0
2017-05-16 11:20:00,129.08,129.39,129.07,129.22,17606.0,119.9387,120.2268,119.9295,120.0688,17606.0
2017-05-16 11:30:00,129.24,129.45,129.17,129.17,12173.0,120.0874,120.2825,120.0224,120.0224,12173.0
2017-05-16 11:40:00,129.1,129.3,129.0,129.22,13245.0,119.9573,120.1432,119.8644,120.0688,13245.0
2017-05-16 11:50:00,129.2,129.21,128.92,129.14,16303.0,120.0503,120.0595,119.7901,119.9945,16303.0
2017-05-16 12:00:00,129.14,129.15,128.85,129.02,14485.0,119.9945,120.0038,119.725,119.883,14485.0
2017-05-16 12:10:00,129.01,129.1,128.87,128.98,14778.0,119.8737,119.9573,119.7436,119.8458,14778.0
2017-05-16 12:20:00,128.96,128.99,128.72,128.91,8187.0,119.8272,119.8551,119.6042,119.7808,8187.0
2017-05-16 12:30:00,128.8,128.98,128.64,128.98,6325.0,119.6786,119.8458,119.5299,119.8458,6325.0
2017-05-16 12:40:00,128.9,128.97,128.71,128.97,8700.0,119.7715,119.8365,119.595,119.8365,8700.0
2017-05-16 12:50:00,128.98,129.08,128.88,129.08,5942.0,119.8458,119.9387,119.7529,119.9387,5942.0
2017-05-16 13:00:00,129.09,129.1,128.95,129.1,7209.0,119.948,119.9573,119.818,119.9573,7209.0
2017-05-16 13:10:00,129.1,129.16,128.88,128.88,6159.0,119.9573,120.0131,119.7529,119.7529,6159.0
2017-05-16 13:20:00,128.9,128.97,128.8,128.86,5000.0,119.7715,119.8365,119.6786,119.7343,5000.0
2017-05-16 13:30:00,128.86,129.07,128.86,129.06,5600.0,119.7343,119.9295,119.7343,119.9202,5600.0
2017-05-16 13:40:00,129.03,129.26,129.01,129.17,5921.0,119.8923,120.106,119.8737,120.0224,5921.0
2017-05-16 13:50:00,129.19,129.32,129.03,129.3,6254.0,120.041,120.1618,119.8923,120.1432,6254.0
2017-05-16 14:00:00,129.31,129.38,129.27,129.28,23355.0,120.1525,120.2175,120.1153,120.1246,23355.0
2017-05-16 14:10:00,129.26,129.37,129.25,129.28,10113.0,120.106,120.2082,120.0967,120.1246,10113.0
2017-05-16 14:20:00,129.26,129.3,129.11,129.21,9322.0,120.106,120.1432,119.9666,120.0595,9322.0
2017-05-16 14:30:00,129.25,129.34,129.19,129.25,5203.0,120.0967,120.1803,120.041,120.0967,5203.0
2017-05-16 14:40:00,129.25,129.35,129.21,129.29,12043.0,120.0967,120.1896,120.0595,120.1339,12043.0
2017-05-16 14:50:00,129.3,129.32,128.95,128.96,20283.0,120.1432,120.1618,119.818,119.8272,20283.0
2017-05-16 15:00:00,128.95,129.07,128.81,128.81,12524.0,119.818,119.9295,119.6879,119.6879,12524.0
2017-05-16 15:10:00,128.78,128.89,128.61,128.61,9829.0,119.66,119.7622,119.502,119.502,9829.0
2017-05-16 15:20:00,128.62,128.73,128.52,128.53,14143.0,119.5113,119.6135,119.4184,119.4277,14143.0
2017-05-16 15:30:00,128.51,128.59,128.46,128.59,15065.0,119.4091,119.4834,119.3627,119.4834,15065.0
2017-05-16 15:40:00,128.59,128.69,128.49,128.54,24321.0,119.4834,119.5764,119.3905,119.437,24321.0
2017-05-16 15:50:00,128.54,128.57,128.31,128.33,59078.0,119.437,119.4649,119.2233,119.2419,59078.0
2017-05-17 09:30:00,125.99,126.13,124.5,125.17,102722.0,117.0676,117.1977,115.6831,116.3056,102722.0
2017-05-17 09:40:00,125.28,125.62,124.67,125.48,38775.0,116.4079,116.7238,115.8411,116.5937,38775.0
2017-05-17 09:50:00,125.34,125.44,123.46,124.06,48814.0,116.4636,116.5565,114.7167,115.2743,48814.0
2017-05-17 10:00:00,124.01,124.24,123.44,124.22,89950.0,115.2278,115.4415,114.6982,115.4229,89950.0
2017-05-17 10:10:00,124.26,124.43,123.93,124.2,64117.0,115.4601,115.6181,115.1535,115.4043,64117.0
2017-05-17 10:20:00,124.2,124.3,123.4,123.4,35501.0,115.4043,115.4973,114.661,114.661,35501.0
2017-05-17 10:30:00,123.42,123.56,122.89,123.15,39161.0,114.6796,114.8097,114.1871,114.4287,39161.0
2017-05-17 10:40:00,123.05,124.23,123.03,124.1,96544.0,114.3358,115.4322,114.3172,115.3114,96544.0
2017-05-17 10:50:00,124.18,124.26,123.78,124.16,52795.0,115.3858,115.4601,115.0141,115.3672,52795.0
2017-05-17 11:00:00,124.15,124.21,123.77,123.86,21519.0,115.3579,115.4136,115.0048,115.0884,21519.0
2017-05-17 11:10:00,123.92,123.95,123.5,123.92,27090.0,115.1442,115.172,114.7539,115.1442,27090.0
2017-05-17 11:20:00,123.92,124.32,123.92,124.0,29978.0,115.1442,115.5158,115.1442,115.2185,29978.0
2017-05-17 11:30:00,124.0,124.2,123.83,124.15,20706.0,115.2185,115.4043,115.0605,115.3579,20706.0
2017-05-17 11:40:00,124.1,124.43,124.02,124.19,29761.0,115.3114,115.6181,115.2371,115.3951,29761.0
2017-05-17 11:50:00,124.11,124.45,124.05,124.31,10017.0,115.3207,115.6366,115.265,115.5066,10017.0
2017-05-17 12:00:00,124.31,124.46,124.12,124.41,9194.0,115.5066,115.6459,115.33,115.5995,9194.0
2017-05-17 12:10:00,124.43,124.62,124.4,124.48,14013.0,115.6181,115.7946,115.5902,115.6645,14013.0
2017-05-17 12:20:00,124.51,124.77,124.35,124.75,12621.0,115.6924,115.934,115.5437,115.9154,12621.0
2017-05-17 12:30:00,124.7,125.02,124.7,125.02,12646.0,115.8689,116.1663,115.8689,116.1663,12646.0
2017-05-17 12:40:00,125.03,125.24,125.0,125.05,17302.0,116.1756,116.3707,116.1477,116.1941,17302.0
2017-05-17 12:50:00,125.11,125.26,125.05,125.26,12637.0,116.2499,116.3893,116.1941,116.3893,12637.0
2017-05-17 13:00:00,125.27,125.51,125.12,125.48,13478.0,116.3986,116.6216,116.2592,116.5937,13478.0
2017-05-17 13:10:00,125.44,125.57,125.39,125.47,9739.0,116.5565,116.6773,116.5101,116.5844,9739.0
2017-05-17 13:20:00,125.33,125.62,125.29,125.61,59915.0,116.4543,116.7238,116.4172,116.7145,59915.0
2017-05-17 13:30:00,125.57,125.72,125.5,125.54,14924.0,116.6773,116.8167,116.6123,116.6494,14924.0
2017-05-17 13:40:00,125.54,125.75,125.5,125.61,40265.0,116.6494,116.8446,116.6123,116.7145,40265.0
2017-05-17 13:50:00,125.56,125.59,125.3,125.41,43813.0,116.668,116.6959,116.4264,116.5287,43813.0
2017-05-17 14:00:00,125.46,125.53,125.3,125.53,13485.0,116.5751,116.6402,116.4264,116.6402,13485.0
2017-05-17 14:10:00,125.42,125.44,125.03,125.1,10493.0,116.5379,116.5565,116.1756,116.2406,10493.0
2017-05-17 14:20:00,125.09,125.17,125.0,125.0,24842.0,116.2313,116.3056,116.1477,116.1477,24842.0
2017-05-17 14:30:00,125.09,125.25,125.01,125.15,16391.0,116.2313,116.38,116.157,116.2871,16391.0
2017-05-17 14:40:00,125.2,125.4,125.07,125.11,52695.0,116.3335,116.5194,116.2127,116.2499,52695.0
2017-05-17 14:50:00,125.15,125.28,125.11,125.12,21839.0,116.2871,116.4079,116.2499,116.2592,21839.0
2017-05-17 15:00:00,125.17,125.53,125.17,125.49,29050.0,116.3056,116.6402,116.3056,116.603,29050.0
2017-05-17 15:10:00,125.45,125.86,125.37,125.8,23902.0,116.5658,116.9468,116.4915,116.891,23902.0
2017-05-17 15:20:00,125.81,125.94,125.42,125.49,34335.0,116.9003,117.0211,116.5379,116.603,34335.0
2017-05-17 15:30:00,125.47,125.73,125.27,125.27,36075.0,116.5844,116.826,116.3986,116.3986,36075.0
2017-05-17 15:40:00,125.28,125.3,124.96,125.15,52122.0,116.4079,116.4264,116.1105,116.2871,52122.0
2017-05-17 15:50:00,125.17,125.21,124.82,124.93,79710.0,116.3056,116.3428,115.9804,116.0826,79710.0
2017-05-18 09:30:00,124.39,124.6,123.39,124.04,45370.0,115.5809,115.776,114.6517,115.2557,45370.0
2017-05-18 09:40:00,124.03,124.1,123.57,123.66,41608.0,115.2464,115.3114,114.819,114.9026,41608.0
2017-05-18 09:50:00,123.72,124.27,123.46,124.18,48513.0,114.9583,115.4694,114.7167,115.3858,48513.0
2017-05-18 10:00:00,124.3,124.86,124.07,124.8,26860.0,115.4973,116.0176,115.2835,115.9619,26860.0
2017-05-18 10:10:00,124.8,125.13,124.71,125.05,26439.0,115.9619,116.2685,115.8782,116.1941,26439.0
2017-05-18 10:20:00,124.97,125.69,124.66,125.69,19739.0,116.1198,116.7888,115.8318,116.7888,19739.0
2017-05-18 10:30:00,125.82,126.29,125.73,126.11,21485.0,116.9096,117.3463,116.826,117.1791,21485.0
2017-05-18 10:40:00,126.25,126.44,125.66,125.69,24613.0,117.3092,117.4857,116.7609,116.7888,24613.0
2017-05-18 10:50:00,125.68,125.85,125.26,125.56,18701.0,116.7795,116.9375,116.3893,116.668,18701.0
2017-05-18 11:00:00,125.56,126.13,125.56,126.09,12022.0,116.668,117.1977,116.668,117.1605,12022.0
2017-05-18 11:10:00,126.11,126.25,125.57,125.91,8163.0,117.1791,117.3092,116.6773,116.9932,8163.0
2017-05-18 11:20:00,125.85,126.5,125.84,126.5,11603.0,116.9375,117.5415,116.9282,117.5415,11603.0
2017-05-18 11:30:00,126.38,126.41,126.15,126.28,18936.0,117.43,117.4578,117.2162,117.337,18936.0
2017-05-18 11:40:00,126.24,126.26,125.6,125.77,8588.0,117.2999,117.3185,116.7052,116.8632,8588.0
2017-05-18 11:50:00,125.77,125.8,125.43,125.48,11103.0,116.8632,116.891,116.5472,116.5937,11103.0
2017-05-18 12:00:00,125.51,125.95,125.51,125.64,6917.0,116.6216,117.0304,116.6216,116.7424,6917.0
2017-05-18 12:10:00,125.68,126.18,125.68,125.91,10648.0,116.7795,117.2441,116.7795,116.9932,10648.0
2017-05-18 12:20:00,125.94,126.14,125.85,125.93,4808.0,117.0211,117.207,116.9375,117.0118,4808.0
2017-05-18 12:30:00,125.85,126.3,125.79,126.15,12078.0,116.9375,117.3556,116.8817,117.2162,12078.0
2017-05-18 12:40:00,126.12,126.37,126.12,126.21,13217.0,117.1884,117.4207,117.1884,117.272,13217.0
2017-05-18 12:50:00,126.25,126.35,126.1,126.24,5900.0,117.3092,117.4021,117.1698,117.2999,5900.0
2017-05-18 13:00:00,126.35,126.35,125.8,125.82,9800.0,117.4021,117.4021,116.891,116.9096,9800.0
2017-05-18 13:10:00,125.75,126.05,125.75,125.88,5150.0,116.8446,117.1233,116.8446,116.9654,5150.0
2017-05-18 13:20:00,125.89,126.02,125.75,125.87,11200.0,116.9747,117.0955,116.8446,116.9561,11200.0
2017-05-18 13:30:00,125.78,126.04,125.7,126.04,19859.0,116.8724,117.114,116.7981,117.114,19859.0
2017-05-18 13:40:00,126.0,126.11,125.88,126.05,11500.0,117.0769,117.1791,116.9654,117.1233,11500.0
2017-05-18 13:50:00,126.05,126.58,126.04,126.35,26637.0,117.1233,117.6158,117.114,117.4021,26637.0
2017-05-18 14:00:00,126.29,126.87,126.29,126.78,15667.0,117.3463,117.8853,117.3463,117.8016,15667.0
2017-05-18 14:10:00,126.84,126.98,126.56,126.62,11065.0,117.8574,117.9875,117.5972,117.653,11065.0
2017-05-18 14:20:00,126.59,126.76,126.57,126.57,6015.0,117.6251,117.783,117.6065,117.6065,6015.0
2017-05-18 14:30:00,126.65,126.87,126.57,126.57,8397.0,117.6808,117.8853,117.6065,117.6065,8397.0
2017-05-18 14:40:00,126.53,126.76,126.52,126.63,10049.0,117.5693,117.783,117.56,117.6623,10049.0
2017-05-18 14:50:00,126.7,126.71,126.31,126.44,6031.0,117.7273,117.7366,117.3649,117.4857,6031.0
2017-05-18 15:00:00,126.44,126.68,126.43,126.65,13526.0,117.4857,117.7087,117.4764,117.6808,13526.0
2017-05-18 15:10:00,126.68,126.68,126.33,126.38,7284.0,117.7087,117.7087,117.3835,117.43,7284.0
2017-05-18 15:20:00,126.33,126.4,126.23,126.35,10644.0,117.3835,117.4485,117.2906,117.4021,10644.0
2017-05-18 15:30:00,126.3,126.64,126.3,126.64,17450.0,117.3556,117.6715,117.3556,117.6715,17450.0
2017-05-18 15:40:00,126.6,126.66,126.36,126.6,50142.0,117.6344,117.6901,117.4114,117.6344,50142.0
2017-05-18 15:50:00,126.64,126.71,125.97,126.07,106928.0,117.6715,117.7366,117.049,117.1419,106928.0
2017-05-19 09:30:00,126.78,126.78,125.66,126.25,58729.0,117.8016,117.8016,116.7609,117.3092,58729.0
2017-05-19 09:40:00,126.25,126.65,125.97,126.16,16662.0,117.3092,117.6808,117.049,117.2255,16662.0
2017-05-19 09:50:00,126.15,126.46,126.09,126.37,30068.0,117.2162,117.5043,117.1605,117.4207,30068.0
2017-05-19 10:00:00,126.27,126.88,126.27,126.74,15416.0,117.3277,117.8945,117.3277,117.7645,15416.0
2017-05-19 10:10:00,126.75,127.28,126.75,127.26,9741.0,117.7738,118.2662,117.7738,118.2476,9741.0
2017-05-19 10:20:00,127.33,127.57,127.09,127.55,14828.0,118.3127,118.5357,118.0897,118.5171,14828.0
2017-05-19 10:30:00,127.57,127.64,127.3,127.64,7666.0,118.5357,118.6007,118.2848,118.6007,7666.0
2017-05-19 10:40:00,127.5,127.55,127.02,127.02,11901.0,118.4706,118.5171,118.0246,118.0246,11901.0
2017-05-19 10:50:00,127.11,127.86,127.02,127.85,20829.0,118.1083,118.8051,118.0246,118.7959,20829.0
2017-05-19 11:00:00,127.8,127.83,127.27,127.62,8800.0,118.7494,118.7773,118.2569,118.5821,8800.0
2017-05-19 11:10:00,127.51,127.56,126.98,127.07,9742.0,118.4799,118.5264,117.9875,118.0711,9742.0
2017-05-19 11:20:00,127.14,127.35,127.14,127.2,3358.0,118.1361,118.3313,118.1361,118.1919,3358.0
2017-05-19 11:30:00,127.25,127.28,126.94,127.1,11629.0,118.2383,118.2662,117.9503,118.099,11629.0
2017-05-19 11:40:00,127.12,127.29,127.12,127.21,9626.0,118.1176,118.2755,118.1176,118.2012,9626.0
2017-05-19 11:50:00,127.24,127.43,127.13,127.43,4005.0,118.2291,118.4056,118.1268,118.4056,4005.0
2017-05-19 12:00:00,127.43,127.63,127.21,127.24,15210.0,118.4056,118.5914,118.2012,118.2291,15210.0
2017-05-19 12:10:00,127.2,127.22,127.02,127.07,4910.0,118.1919,118.2105,118.0246,118.0711,4910.0
2017-05-19 12:20:00,127.04,127.16,126.85,127.1,7829.0,118.0432,118.1547,117.8667,118.099,7829.0
2017-05-19 12:30:00,127.15,127.17,126.89,126.89,3094.0,118.1454,118.164,117.9038,117.9038,3094.0
2017-05-19 12:40:00,126.87,126.93,126.77,126.86,7480.0,117.8853,117.941,117.7923,117.876,7480.0
2017-05-19 12:50:00,126.81,127.16,126.81,127.03,9953.0,117.8295,118.1547,117.8295,118.0339,9953.0
2017-05-19 13:00:00,126.98,127.01,126.59,126.68,9202.0,117.9875,118.0153,117.6251,117.7087,9202.0
2017-05-19 13:10:00,126.71,126.92,126.71,126.84,11092.0,117.7366,117.9317,117.7366,117.8574,11092.0
2017-05-19 13:20:00,126.91,127.18,126.91,127.06,5565.0,117.9224,118.1733,117.9224,118.0618,5565.0
2017-05-19 13:30:00,126.96,126.97,126.8,126.83,5401.0,117.9689,117.9782,117.8202,117.8481,5401.0
2017-05-19 13:40:00,126.83,126.89,126.6,126.87,7558.0,117.8481,117.9038,117.6344,117.8853,7558.0
2017-05-19 13:50:00,126.81,127.0,126.68,126.93,2733.0,117.8295,118.0061,117.7087,117.941,2733.0
2017-05-19 14:00:00,126.9,127.02,126.78,126.92,4723.0,117.9131,118.0246,117.8016,117.9317,4723.0
2017-05-19 14:10:00,126.98,127.1,126.89,126.98,7631.0,117.9875,118.099,117.9038,117.9875,7631.0
2017-05-19 14:20:00,126.9,127.06,126.69,127.06,6149.0,117.9131,118.0618,117.718,118.0618,6149.0
2017-05-19 14:30:00,126.98,127.14,126.88,126.96,11061.0,117.9875,118.1361,117.8945,117.9689,11061.0
2017-05-19 14:40:00,127.01,127.13,126.87,126.87,7496.0,118.0153,118.1268,117.8853,117.8853,7496.0
2017-05-19 14:50:00,126.93,127.03,126.8,126.9,9528.0,117.941,118.0339,117.8202,117.9131,9528.0
2017-05-19 15:00:00,126.86,126.91,126.18,126.18,17155.0,117.876,117.9224,117.2441,117.2441,17155.0
2017-05-19 15:10:00,126.23,126.43,126.07,126.1,19846.0,117.2906,117.4764,117.1419,117.1698,19846.0
2017-05-19 15:20:00,126.09,126.16,125.89,125.93,19535.0,117.1605,117.2255,116.9747,117.0118,19535.0
2017-05-19 15:30:00,125.91,126.11,125.78,126.11,26248.0,116.9932,117.1791,116.8724,117.1791,26248.0
2017-05-19 15:40:00,126.08,126.19,125.65,125.83,49479.0,117.1512,117.2534,116.7517,116.9189,49479.0
2017-05-19 15:50:00,125.82,125.98,125.54,125.96,99521.0,116.9096,117.0583,116.6494,117.0397,99521.0
2017-05-22 09:30:00,126.18,126.5,125.75,126.2,15648.0,117.475,117.773,117.0747,117.4937,15648.0
2017-05-22 09:40:00,126.18,126.53,126.02,126.41,20091.0,117.475,117.8009,117.3261,117.6892,20091.0
2017-05-22 09:50:00,126.44,127.01,126.44,126.79,30676.0,117.7171,118.2478,117.7171,118.043,30676.0
2017-05-22 10:00:00,126.79,126.93,126.5,126.6,11820.0,118.043,118.1733,117.773,117.8661,11820.0
2017-05-22 10:10:00,126.55,126.89,126.51,126.77,7418.0,117.8195,118.1361,117.7823,118.0243,7418.0
2017-05-22 10:20:00,126.76,127.06,126.58,127.06,20044.0,118.015,118.2943,117.8474,118.2943,20044.0
2017-05-22 10:30:00,127.15,127.15,126.52,126.54,9697.0,118.3781,118.3781,117.7916,117.8102,9697.0
2017-05-22 10:40:00,126.56,126.7,126.21,126.35,8698.0,117.8288,117.9592,117.503,117.6333,8698.0
2017-05-22 10:50:00,126.39,126.55,126.2,126.33,5674.0,117.6706,117.8195,117.4937,117.6147,5674.0
2017-05-22 11:00:00,126.41,126.66,126.35,126.58,11600.0,117.6892,117.9219,117.6333,117.8474,11600.0
2017-05-22 11:10:00,126.59,127.27,126.59,127.27,9528.0,117.8568,118.4898,117.8568,118.4898,9528.0
2017-05-22 11:20:00,127.28,127.34,127.02,127.15,6643.0,118.4992,118.555,118.2571,118.3781,6643.0
2017-05-22 11:30:00,127.23,127.36,126.99,127.18,5800.0,118.4526,118.5736,118.2292,118.4061,5800.0
2017-05-22 11:40:00,127.23,127.28,127.09,127.23,2800.0,118.4526,118.4992,118.3223,118.4526,2800.0
2017-05-22 11:50:00,127.13,127.28,126.97,127.28,5100.0,118.3595,118.4992,118.2105,118.4992,5100.0
2017-05-22 12:00:00,127.28,127.34,127.18,127.18,2500.0,118.4992,118.555,118.4061,118.4061,2500.0
2017-05-22 12:10:00,127.19,127.41,127.18,127.32,4295.0,118.4154,118.6202,118.4061,118.5364,4295.0
2017-05-22 12:20:00,127.34,127.34,127.19,127.28,4900.0,118.555,118.555,118.4154,118.4992,4900.0
2017-05-22 12:30:00,127.22,127.43,127.2,127.28,2001.0,118.4433,118.6388,118.4247,118.4992,2001.0
2017-05-22 12:40:00,127.36,127.36,127.15,127.15,10825.0,118.5736,118.5736,118.3781,118.3781,10825.0
2017-05-22 12:50:00,127.12,127.14,126.88,126.88,3200.0,118.3502,118.3688,118.1268,118.1268,3200.0
2017-05-22 13:00:00,126.88,127.04,126.85,126.99,7457.0,118.1268,118.2757,118.0988,118.2292,7457.0
2017-05-22 13:10:00,127.0,127.0,126.82,126.83,3150.0,118.2385,118.2385,118.0709,118.0802,3150.0
2017-05-22 13:20:00,126.86,127.01,126.85,126.89,2600.0,118.1081,118.2478,118.0988,118.1361,2600.0
2017-05-22 13:30:00,126.88,126.94,126.76,126.82,3151.0,118.1268,118.1826,118.015,118.0709,3151.0
2017-05-22 13:40:00,126.76,126.91,126.75,126.87,10201.0,118.015,118.1547,118.0057,118.1174,10201.0
2017-05-22 13:50:00,126.88,126.98,126.78,126.79,4363.0,118.1268,118.2199,118.0337,118.043,4363.0
2017-05-22 14:00:00,126.77,127.0,126.77,126.91,3996.0,118.0243,118.2385,118.0243,118.1547,3996.0
2017-05-22 14:10:00,126.95,127.13,126.92,127.13,3925.0,118.1919,118.3595,118.164,118.3595,3925.0
2017-05-22 14:20:00,127.03,127.07,126.83,126.87,6481.0,118.2664,118.3036,118.0802,118.1174,6481.0
2017-05-22 14:30:00,126.94,126.94,126.62,126.84,17192.0,118.1826,118.1826,117.8847,118.0895,17192.0
2017-05-22 14:40:00,126.86,126.9,126.79,126.85,10445.0,118.1081,118.1454,118.043,118.0988,10445.0
2017-05-22 14:50:00,126.89,127.05,126.89,126.9,6141.0,118.1361,118.285,118.1361,118.1454,6141.0
2017-05-22 15:00:00,126.99,127.0,126.88,126.97,3300.0,118.2292,118.2385,118.1268,118.2105,3300.0
2017-05-22 15:10:00,126.96,127.19,126.94,126.96,10432.0,118.2012,118.4154,118.1826,118.2012,10432.0
2017-05-22 15:20:00,126.97,126.98,126.84,126.94,5600.0,118.2105,118.2199,118.0895,118.1826,5600.0
2017-05-22 15:30:00,126.99,127.22,126.88,127.13,14657.0,118.2292,118.4433,118.1268,118.3595,14657.0
2017-05-22 15:40:00,127.09,127.15,127.03,127.07,23343.0,118.3223,118.3781,118.2664,118.3036,23343.0
2017-05-22 15:50:00,127.11,127.21,126.87,126.96,36870.0,118.3409,118.434,118.1174,118.2012,36870.0
2017-05-23 09:30:00,127.06,127.38,126.33,126.83,17138.0,118.2943,118.5923,117.6147,118.0802,17138.0
2017-05-23 09:40:00,126.83,126.93,126.52,126.65,19527.0,118.0802,118.1733,117.7916,117.9126,19527.0
2017-05-23 09:50:00,126.66,126.79,126.59,126.78,21457.0,117.9219,118.043,117.8568,118.0337,21457.0
2017-05-23 10:00:00,126.71,126.75,126.24,126.56,13734.0,117.9685,118.0057,117.5309,117.8288,13734.0
2017-05-23 10:10:00,126.5,126.75,126.38,126.64,15952.0,117.773,118.0057,117.6612,117.9033,15952.0
2017-05-23 10:20:00,126.67,126.92,126.67,126.92,8420.0,117.9312,118.164,117.9312,118.164,8420.0
2017-05-23 10:30:00,126.93,127.17,126.93,127.13,6528.0,118.1733,118.3967,118.1733,118.3595,6528.0
2017-05-23 10:40:00,127.13,127.25,126.96,126.99,6043.0,118.3595,118.4712,118.2012,118.2292,6043.0
2017-05-23 10:50:00,126.91,127.11,126.83,126.98,5159.0,118.1547,118.3409,118.0802,118.2199,5159.0
2017-05-23 11:00:00,127.07,127.29,127.06,127.19,4015.0,118.3036,118.5085,118.2943,118.4154,4015.0
2017-05-23 11:10:00,127.31,127.52,127.28,127.52,9509.0,118.5271,118.7226,118.4992,118.7226,9509.0
2017-05-23 11:20:00,127.56,128.0,127.49,127.98,78145.0,118.7598,119.1695,118.6947,119.1509,78145.0
2017-05-23 11:30:00,127.99,128.06,127.61,127.81,28816.0,119.1602,119.2253,118.8064,118.9926,28816.0
2017-05-23 11:40:00,127.79,127.94,127.77,127.88,57218.0,118.974,119.1136,118.9554,119.0578,57218.0
2017-05-23 11:50:00,127.9,128.19,127.9,128.15,13030.0,119.0764,119.3464,119.0764,119.3091,13030.0
2017-05-23 12:00:00,128.16,128.32,128.16,128.31,8535.0,119.3184,119.4674,119.3184,119.4581,8535.0
2017-05-23 12:10:00,128.28,128.28,128.05,128.22,22856.0,119.4302,119.4302,119.216,119.3743,22856.0
2017-05-23 12:20:00,128.18,128.25,128.07,128.07,25632.0,119.3371,119.4022,119.2347,119.2347,25632.0
2017-05-23 12:30:00,128.0,128.34,128.0,128.32,12466.0,119.1695,119.486,119.1695,119.4674,12466.0
2017-05-23 12:40:00,128.28,128.45,127.98,127.98,4874.0,119.4302,119.5884,119.1509,119.1509,4874.0
2017-05-23 12:50:00,128.0,128.03,127.92,127.98,3360.0,119.1695,119.1974,119.095,119.1509,3360.0
2017-05-23 13:00:00,127.92,128.0,127.84,127.97,3700.0,119.095,119.1695,119.0205,119.1416,3700.0
2017-05-23 13:10:00,128.02,128.15,127.93,128.11,2458.0,119.1881,119.3091,119.1043,119.2719,2458.0
2017-05-23 13:20:00,128.14,128.14,128.08,128.08,2950.0,119.2998,119.2998,119.244,119.244,2950.0
2017-05-23 13:30:00,127.92,128.07,127.87,127.88,3900.0,119.095,119.2347,119.0485,119.0578,3900.0
2017-05-23 13:40:00,127.78,127.87,127.75,127.82,9800.0,118.9647,119.0485,118.9367,119.0019,9800.0
2017-05-23 13:50:00,127.83,127.93,127.66,127.81,23571.0,119.0112,119.1043,118.8529,118.9926,23571.0
2017-05-23 14:00:00,127.82,127.91,127.73,127.79,3680.0,119.0019,119.0857,118.9181,118.974,3680.0
2017-05-23 14:10:00,127.73,127.77,127.46,127.46,6880.0,118.9181,118.9554,118.6667,118.6667,6880.0
2017-05-23 14:20:00,127.39,127.51,127.39,127.46,4198.0,118.6016,118.7133,118.6016,118.6667,4198.0
2017-05-23 14:30:00,127.5,127.59,127.38,127.44,3987.0,118.704,118.7878,118.5923,118.6481,3987.0
2017-05-23 14:40:00,127.47,127.59,127.45,127.53,7020.0,118.6761,118.7878,118.6574,118.7319,7020.0
2017-05-23 14:50:00,127.44,127.45,127.27,127.37,5913.0,118.6481,118.6574,118.4898,118.5829,5913.0
2017-05-23 15:00:00,127.39,127.4,127.16,127.18,10870.0,118.6016,118.6109,118.3874,118.4061,10870.0
2017-05-23 15:10:00,127.18,127.18,127.0,127.05,13969.0,118.4061,118.4061,118.2385,118.285,13969.0
2017-05-23 15:20:00,127.02,127.07,126.88,127.02,9543.0,118.2571,118.3036,118.1268,118.2571,9543.0
2017-05-23 15:30:00,126.96,126.98,126.8,126.8,7044.0,118.2012,118.2199,118.0523,118.0523,7044.0
2017-05-23 15:40:00,126.82,126.84,126.6,126.73,14353.0,118.0709,118.0895,117.8661,117.9871,14353.0
2017-05-23 15:50:00,126.69,126.8,126.55,126.66,53783.0,117.9499,118.0523,117.8195,117.9219,53783.0
2017-05-24 09:30:00,126.2,126.31,125.87,126.14,12911.0,117.4937,117.5961,117.1864,117.4378,12911.0
2017-05-24 09:40:00,126.18,126.42,125.88,126.22,8910.0,117.475,117.6985,117.1957,117.5123,8910.0
2017-05-24 09:50:00,126.28,126.28,125.92,125.97,12163.0,117.5681,117.5681,117.233,117.2795,12163.0
2017-05-24 10:00:00,126.04,126.14,125.52,125.74,15311.0,117.3447,117.4378,116.8606,117.0654,15311.0
2017-05-24 10:10:00,125.77,125.82,125.24,125.24,21544.0,117.0933,117.1399,116.5999,116.5999,21544.0
2017-05-24 10:20:00,125.2,125.45,125.15,125.15,16404.0,116.5627,116.7954,116.5161,116.5161,16404.0
2017-05-24 10:30:00,125.16,125.63,125.15,125.48,8012.0,116.5254,116.963,116.5161,116.8233,8012.0
2017-05-24 10:40:00,125.43,125.43,125.14,125.24,15854.0,116.7768,116.7768,116.5068,116.5999,15854.0
2017-05-24 10:50:00,125.25,125.26,125.0,125.05,19193.0,116.6092,116.6185,116.3765,116.423,19193.0
2017-05-24 11:00:00,125.05,125.11,124.52,124.6,13544.0,116.423,116.4789,115.9296,116.004,13544.0
2017-05-24 11:10:00,124.64,125.24,124.57,125.11,48522.0,116.0413,116.5999,115.9761,116.4789,48522.0
2017-05-24 11:20:00,125.03,125.16,124.63,124.7,32066.0,116.4044,116.5254,116.032,116.0971,32066.0
2017-05-24 11:30:00,124.66,124.69,123.86,124.52,88306.0,116.0599,116.0878,115.3151,115.9296,88306.0
2017-05-24 11:40:00,124.53,125.09,124.51,125.05,38340.0,115.9389,116.4602,115.9203,116.423,38340.0
2017-05-24 11:50:00,125.03,125.2,124.87,125.0,31421.0,116.4044,116.5627,116.2554,116.3765,31421.0
2017-05-24 12:00:00,125.0,125.19,124.95,125.04,30305.0,116.3765,116.5533,116.3299,116.4137,30305.0
2017-05-24 12:10:00,125.04,125.1,124.84,124.86,38003.0,116.4137,116.4696,116.2275,116.2461,38003.0
2017-05-24 12:20:00,124.9,125.02,124.84,124.88,12205.0,116.2834,116.3951,116.2275,116.2647,12205.0
2017-05-24 12:30:00,124.92,125.03,124.78,124.79,17652.0,116.302,116.4044,116.1716,116.1809,17652.0
2017-05-24 12:40:00,124.88,124.88,124.71,124.78,5050.0,116.2647,116.2647,116.1065,116.1716,5050.0
2017-05-24 12:50:00,124.81,124.81,124.59,124.73,10790.0,116.1996,116.1996,115.9947,116.1251,10790.0
2017-05-24 13:00:00,124.6,124.73,124.26,124.26,7901.0,116.004,116.1251,115.6875,115.6875,7901.0
2017-05-24 13:10:00,124.33,124.56,124.22,124.4,19052.0,115.7527,115.9668,115.6503,115.8178,19052.0
2017-05-24 13:20:00,124.4,124.73,124.37,124.67,6631.0,115.8178,116.1251,115.7899,116.0692,6631.0
2017-05-24 13:30:00,124.64,124.67,124.5,124.66,5400.0,116.0413,116.0692,115.9109,116.0599,5400.0
2017-05-24 13:40:00,124.69,124.69,124.46,124.5,6045.0,116.0878,116.0878,115.8737,115.9109,6045.0
2017-05-24 13:50:00,124.52,124.6,124.42,124.42,8723.0,115.9296,116.004,115.8365,115.8365,8723.0
2017-05-24 14:00:00,124.41,124.49,124.03,124.31,10760.0,115.8272,115.9016,115.4734,115.7341,10760.0
2017-05-24 14:10:00,124.26,124.42,124.08,124.31,19229.0,115.6875,115.8365,115.5199,115.7341,19229.0
2017-05-24 14:20:00,124.29,124.3,123.69,123.85,59539.0,115.7154,115.7247,115.1568,115.3058,59539.0
2017-05-24 14:30:00,123.89,124.0,123.35,123.35,28595.0,115.343,115.4454,114.8403,114.8403,28595.0
2017-05-24 14:40:00,123.41,124.04,123.41,123.77,102500.0,114.8961,115.4827,114.8961,115.2313,102500.0
2017-05-24 14:50:00,123.76,124.3,123.76,124.25,48751.0,115.222,115.7247,115.222,115.6782,48751.0
2017-05-24 15:00:00,124.25,124.56,124.24,124.44,42560.0,115.6782,115.9668,115.6689,115.8551,42560.0
2017-05-24 15:10:00,124.43,124.44,124.2,124.24,39026.0,115.8458,115.8551,115.6316,115.6689,39026.0
2017-05-24 15:20:00,124.26,124.46,124.26,124.4,40605.0,115.6875,115.8737,115.6875,115.8178,40605.0
2017-05-24 15:30:00,124.41,124.75,124.39,124.73,42231.0,115.8272,116.1437,115.8085,116.1251,42231.0
2017-05-24 15:40:00,124.72,124.95,124.72,124.89,64327.0,116.1158,116.3299,116.1158,116.274,64327.0
2017-05-24 15:50:00,124.9,125.19,124.9,125.12,162705.0,116.2834,116.5533,116.2834,116.4882,162705.0
2017-05-25 09:30:00,125.75,127.11,125.53,126.58,102546.0,117.0747,118.3409,116.8699,117.8474,102546.0
2017-05-25 09:40:00,126.64,128.49,126.5,128.16,122955.0,117.9033,119.6257,117.773,119.3184,122955.0
2017-05-25 09:50:00,128.13,130.1,128.05,129.0,106851.0,119.2905,121.1246,119.216,120.1005,106851.0
2017-05-25 10:00:00,128.78,128.94,127.92,128.55,69447.0,119.8957,120.0446,119.095,119.6815,69447.0
2017-05-25 10:10:00,128.47,128.69,128.0,128.0,35560.0,119.6071,119.8119,119.1695,119.1695,35560.0
2017-05-25 10:20:00,128.0,128.29,127.74,128.2,36783.0,119.1695,119.4395,118.9274,119.3557,36783.0
2017-05-25 10:30:00,128.34,128.46,127.7,127.92,17646.0,119.486,119.5978,118.8902,119.095,17646.0
2017-05-25 10:40:00,127.83,128.13,127.57,127.84,12783.0,119.0112,119.2905,118.7692,119.0205,12783.0
2017-05-25 10:50:00,127.85,127.91,127.57,127.76,16451.0,119.0298,119.0857,118.7692,118.946,16451.0
2017-05-25 11:00:00,127.72,128.43,127.68,128.28,38163.0,118.9088,119.5698,118.8716,119.4302,38163.0
2017-05-25 11:10:00,128.26,128.42,127.97,128.14,28524.0,119.4115,119.5605,119.1416,119.2998,28524.0
2017-05-25 11:20:00,128.19,128.34,127.86,128.05,16306.0,119.3464,119.486,119.0391,119.216,16306.0
2017-05-25 11:30:00,127.93,128.15,127.24,127.5,17277.0,119.1043,119.3091,118.4619,118.704,17277.0
2017-05-25 11:40:00,127.45,127.58,127.19,127.58,7317.0,118.6574,118.7785,118.4154,118.7785,7317.0
2017-05-25 11:50:00,127.61,127.71,127.41,127.43,16980.0,118.8064,118.8995,118.6202,118.6388,16980.0
2017-05-25 12:00:00,127.36,127.83,127.36,127.71,6777.0,118.5736,119.0112,118.5736,118.8995,6777.0
2017-05-25 12:10:00,127.67,127.73,127.56,127.7,10067.0,118.8623,118.9181,118.7598,118.8902,10067.0
2017-05-25 12:20:00,127.68,127.93,127.56,127.73,9094.0,118.8716,119.1043,118.7598,118.9181,9094.0
2017-05-25 12:30:00,127.65,127.91,127.53,127.63,9818.0,118.8436,119.0857,118.7319,118.825,9818.0
2017-05-25 12:40:00,127.57,127.76,127.54,127.57,6548.0,118.7692,118.946,118.7412,118.7692,6548.0
2017-05-25 12:50:00,127.66,127.8,127.58,127.78,9771.0,118.8529,118.9833,118.7785,118.9647,9771.0
2017-05-25 13:00:00,127.75,127.75,127.41,127.59,18394.0,118.9367,118.9367,118.6202,118.7878,18394.0
2017-05-25 13:10:00,127.58,127.72,127.48,127.67,9383.0,118.7785,118.9088,118.6854,118.8623,9383.0
2017-05-25 13:20:00,127.69,127.98,127.69,127.89,18176.0,118.8809,119.1509,118.8809,119.0671,18176.0
2017-05-25 13:30:00,127.92,127.99,127.82,127.96,16806.0,119.095,119.1602,119.0019,119.1322,16806.0
2017-05-25 13:40:00,127.98,128.02,127.84,127.94,19184.0,119.1509,119.1881,119.0205,119.1136,19184.0
2017-05-25 13:50:00,127.95,128.09,127.87,128.09,31978.0,119.1229,119.2533,119.0485,119.2533,31978.0
2017-05-25 14:00:00,128.11,128.24,127.94,127.94,15344.0,119.2719,119.3929,119.1136,119.1136,15344.0
2017-05-25 14:10:00,127.99,128.08,127.87,128.07,10511.0,119.1602,119.244,119.0485,119.2347,10511.0
2017-05-25 14:20:00,128.05,128.33,128.04,128.22,9671.0,119.216,119.4767,119.2067,119.3743,9671.0
2017-05-25 14:30:00,128.14,128.36,128.14,128.22,18087.0,119.2998,119.5047,119.2998,119.3743,18087.0
2017-05-25 14:40:00,128.21,128.21,128.04,128.04,18954.0,119.365,119.365,119.2067,119.2067,18954.0
2017-05-25 14:50:00,128.1,128.34,128.07,128.24,19580.0,119.2626,119.486,119.2347,119.3929,19580.0
2017-05-25 15:00:00,128.24,128.38,128.22,128.34,12720.0,119.3929,119.5233,119.3743,119.486,12720.0
2017-05-25 15:10:00,128.37,128.47,128.07,128.09,26737.0,119.514,119.6071,119.2347,119.2533,26737.0
2017-05-25 15:20:00,128.07,128.09,127.76,127.93,54032.0,119.2347,119.2533,118.946,119.1043,54032.0
2017-05-25 15:30:00,127.92,127.97,127.78,127.9,44483.0,119.095,119.1416,118.9647,119.0764,44483.0
2017-05-25 15:40:00,127.91,128.0,127.76,127.92,107827.0,119.0857,119.1695,118.946,119.095,107827.0
2017-05-25 15:50:00,127.91,127.95,127.62,127.78,133310.0,119.0857,119.1229,118.8157,118.9647,133310.0
2017-05-26 09:30:00,127.06,127.47,126.3,126.77,29845.0,118.2943,118.6761,117.5868,118.0243,29845.0
2017-05-26 09:40:00,126.77,126.85,126.33,126.44,66593.0,118.0243,118.0988,117.6147,117.7171,66593.0
2017-05-26 09:50:00,126.38,126.6,125.89,126.01,13971.0,117.6612,117.8661,117.2051,117.3168,13971.0
2017-05-26 10:00:00,126.16,126.51,126.06,126.21,15178.0,117.4564,117.7823,117.3633,117.503,15178.0
2017-05-26 10:10:00,126.13,126.21,126.0,126.09,15245.0,117.4285,117.503,117.3075,117.3913,15245.0
2017-05-26 10:20:00,126.12,126.17,125.82,125.82,29958.0,117.4192,117.4657,117.1399,117.1399,29958.0
2017-05-26 10:30:00,125.9,125.97,125.27,125.29,25493.0,117.2144,117.2795,116.6278,116.6464,25493.0
2017-05-26 10:40:00,125.32,125.67,125.2,125.66,17997.0,116.6744,117.0002,116.5627,116.9909,17997.0
2017-05-26 10:50:00,125.7,126.25,125.69,126.11,13934.0,117.0282,117.5402,117.0188,117.4099,13934.0
2017-05-26 11:00:00,126.13,126.31,125.89,126.28,39090.0,117.4285,117.5961,117.2051,117.5681,39090.0
2017-05-26 11:10:00,126.27,126.29,125.99,125.99,8214.0,117.5588,117.5775,117.2982,117.2982,8214.0
2017-05-26 11:20:00,126.08,126.51,126.08,126.48,8999.0,117.3819,117.7823,117.3819,117.7543,8999.0
2017-05-26 11:30:00,126.48,126.52,126.28,126.29,7505.0,117.7543,117.7916,117.5681,117.5775,7505.0
2017-05-26 11:40:00,126.3,126.42,126.22,126.41,7100.0,117.5868,117.6985,117.5123,117.6892,7100.0
2017-05-26 11:50:00,126.38,126.41,126.16,126.27,11601.0,117.6612,117.6892,117.4564,117.5588,11601.0
2017-05-26 12:00:00,126.27,126.36,126.16,126.18,7833.0,117.5588,117.6426,117.4564,117.475,7833.0
2017-05-26 12:10:00,126.32,126.33,126.15,126.33,12717.0,117.6054,117.6147,117.4471,117.6147,12717.0
2017-05-26 12:20:00,126.29,126.39,126.27,126.36,3621.0,117.5775,117.6706,117.5588,117.6426,3621.0
2017-05-26 12:30:00,126.32,126.32,126.14,126.26,69431.0,117.6054,117.6054,117.4378,117.5495,69431.0
2017-05-26 12:40:00,126.29,126.35,126.08,126.08,5974.0,117.5775,117.6333,117.3819,117.3819,5974.0
2017-05-26 12:50:00,126.11,126.12,125.88,126.01,7094.0,117.4099,117.4192,117.1957,117.3168,7094.0
2017-05-26 13:00:00,125.98,125.98,125.85,125.9,10396.0,117.2888,117.2888,117.1678,117.2144,10396.0
2017-05-26 13:10:00,125.92,126.28,125.86,125.86,11928.0,117.233,117.5681,117.1771,117.1771,11928.0
2017-05-26 13:20:00,125.93,125.99,125.74,125.74,7050.0,117.2423,117.2982,117.0654,117.0654,7050.0
2017-05-26 13:30:00,125.79,126.01,125.77,125.81,5242.0,117.112,117.3168,117.0933,117.1306,5242.0
2017-05-26 13:40:00,125.78,125.93,125.7,125.82,11344.0,117.1026,117.2423,117.0282,117.1399,11344.0
2017-05-26 13:50:00,125.82,125.92,125.78,125.88,15000.0,117.1399,117.233,117.1026,117.1957,15000.0
2017-05-26 14:00:00,125.84,125.9,125.57,125.64,7508.0,117.1585,117.2144,116.9071,116.9723,7508.0
2017-05-26 14:10:00,125.76,125.8,125.68,125.68,14319.0,117.084,117.1213,117.0095,117.0095,14319.0
2017-05-26 14:20:00,125.65,125.83,125.65,125.75,8576.0,116.9816,117.1492,116.9816,117.0747,8576.0
2017-05-26 14:30:00,125.71,125.8,125.59,125.74,7134.0,117.0375,117.1213,116.9257,117.0654,7134.0
2017-05-26 14:40:00,125.72,125.76,125.52,125.54,6698.0,117.0468,117.084,116.8606,116.8792,6698.0
2017-05-26 14:50:00,125.54,125.85,125.53,125.59,27871.0,116.8792,117.1678,116.8699,116.9257,27871.0
2017-05-26 15:00:00,125.53,125.84,125.52,125.84,17333.0,116.8699,117.1585,116.8606,117.1585,17333.0
2017-05-26 15:10:00,125.79,125.9,125.69,125.82,30075.0,117.112,117.2144,117.0188,117.1399,30075.0
2017-05-26 15:20:00,125.79,125.9,125.69,125.86,28571.0,117.112,117.2144,117.0188,117.1771,28571.0
2017-05-26 15:30:00,125.86,126.01,125.81,125.99,39008.0,117.1771,117.3168,117.1306,117.2982,39008.0
2017-05-26 15:40:00,126.0,126.49,125.93,126.45,42534.0,117.3075,117.7637,117.2423,117.7264,42534.0
2017-05-26 15:50:00,126.48,126.55,126.38,126.42,96640.0,117.7543,117.8195,117.6612,117.6985,96640.0
2017-05-30 09:30:00,125.61,125.89,124.8,125.5,21514.0,116.9444,117.2051,116.1902,116.842,21514.0
2017-05-30 09:40:00,125.29,125.97,125.29,125.75,12332.0,116.6464,117.2795,116.6464,117.0747,12332.0
2017-05-30 09:50:00,125.65,125.83,125.1,125.26,15159.0,116.9816,117.1492,116.4696,116.6185,15159.0
2017-05-30 10:00:00,125.26,125.46,124.75,124.86,12590.0,116.6185,116.8047,116.1437,116.2461,12590.0
2017-05-30 10:10:00,124.9,125.01,124.29,124.7,20250.0,116.2834,116.3858,115.7154,116.0971,20250.0
2017-05-30 10:20:00,124.76,124.85,124.55,124.69,4300.0,116.153,116.2368,115.9575,116.0878,4300.0
2017-05-30 10:30:00,124.55,125.45,124.5,125.33,10905.0,115.9575,116.7954,115.9109,116.6837,10905.0
2017-05-30 10:40:00,125.51,125.59,125.19,125.28,10492.0,116.8513,116.9257,116.5533,116.6371,10492.0
2017-05-30 10:50:00,125.29,125.48,125.06,125.07,10294.0,116.6464,116.8233,116.4323,116.4416,10294.0
2017-05-30 11:00:00,125.09,125.62,125.09,125.51,19607.0,116.4602,116.9537,116.4602,116.8513,19607.0
2017-05-30 11:10:00,125.47,125.5,125.2,125.29,19089.0,116.814,116.842,116.5627,116.6464,19089.0
2017-05-30 11:20:00,125.29,125.31,124.83,125.06,13418.0,116.6464,116.6651,116.2182,116.4323,13418.0
2017-05-30 11:30:00,125.06,125.61,125.02,125.52,18254.0,116.4323,116.9444,116.3951,116.8606,18254.0
2017-05-30 11:40:00,125.57,125.78,125.41,125.66,8080.0,116.9071,117.1026,116.7582,116.9909,8080.0
2017-05-30 11:50:00,125.61,125.79,125.45,125.45,5700.0,116.9444,117.112,116.7954,116.7954,5700.0
2017-05-30 12:00:00,125.46,125.7,125.29,125.46,10852.0,116.8047,117.0282,116.6464,116.8047,10852.0
2017-05-30 12:10:00,125.47,125.57,125.3,125.42,8620.0,116.814,116.9071,116.6558,116.7675,8620.0
2017-05-30 12:20:00,125.4,125.61,125.32,125.45,12229.0,116.7489,116.9444,116.6744,116.7954,12229.0
2017-05-30 12:30:00,125.47,125.52,125.3,125.3,6175.0,116.814,116.8606,116.6558,116.6558,6175.0
2017-05-30 12:40:00,125.34,125.43,125.15,125.24,6614.0,116.693,116.7768,116.5161,116.5999,6614.0
2017-05-30 12:50:00,125.18,125.39,125.17,125.39,3400.0,116.544,116.7395,116.5347,116.7395,3400.0
2017-05-30 13:00:00,125.42,125.42,125.14,125.23,6863.0,116.7675,116.7675,116.5068,116.5906,6863.0
2017-05-30 13:10:00,125.24,125.39,125.2,125.21,15220.0,116.5999,116.7395,116.5627,116.572,15220.0
2017-05-30 13:20:00,125.26,125.32,125.13,125.23,6500.0,116.6185,116.6744,116.4975,116.5906,6500.0
2017-05-30 13:30:00,125.28,125.37,125.13,125.34,18589.0,116.6371,116.7209,116.4975,116.693,18589.0
2017-05-30 13:40:00,125.37,125.42,125.19,125.26,3521.0,116.7209,116.7675,116.5533,116.6185,3521.0
2017-05-30 13:50:00,125.23,125.31,125.04,125.08,6230.0,116.5906,116.6651,116.4137,116.4509,6230.0
2017-05-30 14:00:00,125.07,125.29,125.06,125.27,5093.0,116.4416,116.6464,116.4323,116.6278,5093.0
2017-05-30 14:10:00,125.27,125.43,125.17,125.43,4538.0,116.6278,116.7768,116.5347,116.7768,4538.0
2017-05-30 14:20:00,125.37,125.57,125.31,125.33,7807.0,116.7209,116.9071,116.6651,116.6837,7807.0
2017-05-30 14:30:00,125.48,125.54,125.29,125.4,10469.0,116.8233,116.8792,116.6464,116.7489,10469.0
2017-05-30 14:40:00,125.42,125.44,125.31,125.42,19971.0,116.7675,116.7861,116.6651,116.7675,19971.0
2017-05-30 14:50:00,125.42,125.43,125.29,125.43,18790.0,116.7675,116.7768,116.6464,116.7768,18790.0
2017-05-30 15:00:00,125.39,125.55,125.28,125.28,14180.0,116.7395,116.8885,116.6371,116.6371,14180.0
2017-05-30 15:10:00,125.31,125.5,125.23,125.27,11150.0,116.6651,116.842,116.5906,116.6278,11150.0
2017-05-30 15:20:00,125.29,125.33,125.07,125.24,47083.0,116.6464,116.6837,116.4416,116.5999,47083.0
2017-05-30 15:30:00,125.26,125.52,125.17,125.52,29139.0,116.6185,116.8606,116.5347,116.8606,29139.0
2017-05-30 15:40:00,125.5,125.5,125.1,125.26,30165.0,116.842,116.842,116.4696,116.6185,30165.0
2017-05-30 15:50:00,125.27,125.34,125.01,125.06,116275.0,116.6278,116.693,116.3858,116.4323,116275.0
2017-05-31 09:30:00,125.04,125.35,124.74,125.14,48721.0,116.4137,116.7023,116.1344,116.5068,48721.0
2017-05-31 09:40:00,125.23,125.38,124.82,124.85,64741.0,116.5906,116.7302,116.2089,116.2368,64741.0
2017-05-31 09:50:00,124.86,125.0,124.34,124.43,31793.0,116.2461,116.3765,115.762,115.8458,31793.0
2017-05-31 10:00:00,124.43,124.83,124.21,124.78,14435.0,115.8458,116.2182,115.641,116.1716,14435.0
2017-05-31 10:10:00,124.7,124.99,124.25,124.25,23892.0,116.0971,116.3671,115.6782,115.6782,23892.0
2017-05-31 10:20:00,124.24,124.39,124.0,124.15,14083.0,115.6689,115.8085,115.4454,115.5851,14083.0
2017-05-31 10:30:00,124.19,124.38,124.08,124.17,9775.0,115.6223,115.7992,115.5199,115.6037,9775.0
2017-05-31 10:40:00,124.2,124.66,124.19,124.56,21850.0,115.6316,116.0599,115.6223,115.9668,21850.0
2017-05-31 10:50:00,124.58,124.58,124.19,124.4,25538.0,115.9854,115.9854,115.6223,115.8178,25538.0
2017-05-31 11:00:00,124.41,124.64,124.3,124.34,20443.0,115.8272,116.0413,115.7247,115.762,20443.0
2017-05-31 11:10:00,124.29,124.29,123.92,124.07,18217.0,115.7154,115.7154,115.371,115.5106,18217.0
2017-05-31 11:20:00,124.06,124.34,123.94,124.07,10126.0,115.5013,115.762,115.3896,115.5106,10126.0
2017-05-31 11:30:00,124.08,124.17,123.86,123.95,12093.0,115.5199,115.6037,115.3151,115.3989,12093.0
2017-05-31 11:40:00,123.94,124.23,123.94,124.04,12763.0,115.3896,115.6596,115.3896,115.4827,12763.0
2017-05-31 11:50:00,124.06,124.19,123.88,124.18,13909.0,115.5013,115.6223,115.3337,115.613,13909.0
2017-05-31 12:00:00,124.07,124.45,124.06,124.23,16783.0,115.5106,115.8644,115.5013,115.6596,16783.0
2017-05-31 12:10:00,124.19,124.5,124.19,124.5,13546.0,115.6223,115.9109,115.6223,115.9109,13546.0
2017-05-31 12:20:00,124.55,124.79,124.4,124.79,9938.0,115.9575,116.1809,115.8178,116.1809,9938.0
2017-05-31 12:30:00,124.72,124.95,124.69,124.92,5600.0,116.1158,116.3299,116.0878,116.302,5600.0
2017-05-31 12:40:00,124.93,124.94,124.77,124.88,8378.0,116.3113,116.3206,116.1623,116.2647,8378.0
2017-05-31 12:50:00,124.89,124.89,124.64,124.65,8217.0,116.274,116.274,116.0413,116.0506,8217.0
2017-05-31 13:00:00,124.74,124.88,124.61,124.66,13000.0,116.1344,116.2647,116.0134,116.0599,13000.0
2017-05-31 13:10:00,124.73,124.87,124.58,124.67,21595.0,116.1251,116.2554,115.9854,116.0692,21595.0
2017-05-31 13:20:00,124.68,124.74,124.6,124.65,16224.0,116.0785,116.1344,116.004,116.0506,16224.0
2017-05-31 13:30:00,124.71,124.72,124.47,124.48,5280.0,116.1065,116.1158,115.883,115.8923,5280.0
2017-05-31 13:40:00,124.48,124.53,124.28,124.37,6300.0,115.8923,115.9389,115.7061,115.7899,6300.0
2017-05-31 13:50:00,124.32,124.4,124.23,124.28,10127.0,115.7434,115.8178,115.6596,115.7061,10127.0
2017-05-31 14:00:00,124.34,124.47,124.24,124.44,7740.0,115.762,115.883,115.6689,115.8551,7740.0
2017-05-31 14:10:00,124.44,124.47,124.26,124.39,9535.0,115.8551,115.883,115.6875,115.8085,9535.0
2017-05-31 14:20:00,124.39,124.49,124.2,124.28,12100.0,115.8085,115.9016,115.6316,115.7061,12100.0
2017-05-31 14:30:00,124.32,124.42,124.21,124.34,10072.0,115.7434,115.8365,115.641,115.762,10072.0
2017-05-31 14:40:00,124.29,124.36,124.26,124.33,6300.0,115.7154,115.7806,115.6875,115.7527,6300.0
2017-05-31 14:50:00,124.34,124.53,124.26,124.49,16875.0,115.762,115.9389,115.6875,115.9016,16875.0
2017-05-31 15:00:00,124.47,124.69,124.37,124.45,14004.0,115.883,116.0878,115.7899,115.8644,14004.0
2017-05-31 15:10:00,124.45,124.78,124.39,124.65,21546.0,115.8644,116.1716,115.8085,116.0506,21546.0
2017-05-31 15:20:00,124.64,124.67,124.45,124.45,17079.0,116.0413,116.0692,115.8644,115.8644,17079.0
2017-05-31 15:30:00,124.48,124.69,124.44,124.57,27639.0,115.8923,116.0878,115.8551,115.9761,27639.0
2017-05-31 15:40:00,124.57,124.75,124.41,124.59,41359.0,115.9761,116.1437,115.8272,115.9947,41359.0
2017-05-31 15:50:00,124.61,124.7,124.57,124.65,62636.0,116.0134,116.0971,115.9761,116.0506,62636.0
2017-06-01 09:30:00,125.1,125.35,124.4,124.62,19728.0,116.4696,116.7023,115.8178,116.0227,19728.0
2017-06-01 09:40:00,124.78,125.8,124.6,125.8,19179.0,116.1716,117.1213,116.004,117.1213,19179.0
2017-06-01 09:50:00,125.8,125.8,125.03,125.33,21238.0,117.1213,117.1213,116.4044,116.6837,21238.0
2017-06-01 10:00:00,125.17,125.53,124.9,125.52,43888.0,116.5347,116.8699,116.2834,116.8606,43888.0
2017-06-01 10:10:00,125.45,125.86,125.36,125.74,21648.0,116.7954,117.1771,116.7116,117.0654,21648.0
2017-06-01 10:20:00,125.77,125.79,125.13,125.28,20989.0,117.0933,117.112,116.4975,116.6371,20989.0
2017-06-01 10:30:00,125.23,125.28,124.89,124.94,9847.0,116.5906,116.6371,116.274,116.3206,9847.0
2017-06-01 10:40:00,124.96,125.0,124.9,124.94,15630.0,116.3392,116.3765,116.2834,116.3206,15630.0
2017-06-01 10:50:00,124.91,125.16,124.88,125.13,18088.0,116.2927,116.5254,116.2647,116.4975,18088.0
2017-06-01 11:00:00,125.16,125.42,125.11,125.42,5050.0,116.5254,116.7675,116.4789,116.7675,5050.0
2017-06-01 11:10:00,125.42,125.88,125.39,125.83,18411.0,116.7675,117.1957,116.7395,117.1492,18411.0
2017-06-01 11:20:00,125.89,125.94,125.6,125.72,9200.0,117.2051,117.2516,116.9351,117.0468,9200.0
2017-06-01 11:30:00,125.78,126.29,125.75,126.21,30913.0,117.1026,117.5775,117.0747,117.503,30913.0
2017-06-01 11:40:00,126.2,126.26,126.09,126.17,11002.0,117.4937,117.5495,117.3913,117.4657,11002.0
2017-06-01 11:50:00,126.25,126.65,126.24,126.42,17179.0,117.5402,117.9126,117.5309,117.6985,17179.0
2017-06-01 12:00:00,126.41,126.59,126.41,126.59,6977.0,117.6892,117.8568,117.6892,117.8568,6977.0
2017-06-01 12:10:00,126.57,127.08,126.51,127.07,19498.0,117.8381,118.313,117.7823,118.3036,19498.0
2017-06-01 12:20:00,127.07,127.08,126.92,126.99,19100.0,118.3036,118.313,118.164,118.2292,19100.0
2017-06-01 12:30:00,126.98,126.98,126.42,126.51,6700.0,118.2199,118.2199,117.6985,117.7823,6700.0
2017-06-01 12:40:00,126.51,126.61,126.37,126.61,5808.0,117.7823,117.8754,117.6519,117.8754,5808.0
2017-06-01 12:50:00,126.62,126.87,126.52,126.63,7790.0,117.8847,118.1174,117.7916,117.894,7790.0
2017-06-01 13:00:00,126.73,127.09,126.67,127.06,4249.0,117.9871,118.3223,117.9312,118.2943,4249.0
2017-06-01 13:10:00,127.17,127.42,127.06,127.29,9790.0,118.3967,118.6295,118.2943,118.5085,9790.0
2017-06-01 13:20:00,127.26,127.39,127.0,127.0,11749.0,118.4805,118.6016,118.2385,118.2385,11749.0
2017-06-01 13:30:00,127.07,127.13,126.7,126.81,7321.0,118.3036,118.3595,117.9592,118.0616,7321.0
2017-06-01 13:40:00,126.69,126.79,126.61,126.62,7428.0,117.9499,118.043,117.8754,117.8847,7428.0
2017-06-01 13:50:00,126.7,126.71,126.4,126.51,8274.0,117.9592,117.9685,117.6799,117.7823,8274.0
2017-06-01 14:00:00,126.42,126.68,126.34,126.67,23166.0,117.6985,117.9406,117.624,117.9312,23166.0
2017-06-01 14:10:00,126.68,126.68,126.36,126.41,15692.0,117.9406,117.9406,117.6426,117.6892,15692.0
2017-06-01 14:20:00,126.4,126.42,126.07,126.08,20630.0,117.6799,117.6985,117.3726,117.3819,20630.0
2017-06-01 14:30:00,126.07,126.21,125.75,125.75,14067.0,117.3726,117.503,117.0747,117.0747,14067.0
2017-06-01 14:40:00,125.75,126.34,125.75,126.28,9868.0,117.0747,117.624,117.0747,117.5681,9868.0
2017-06-01 14:50:00,126.32,126.4,126.06,126.06,5270.0,117.6054,117.6799,117.3633,117.3633,5270.0
2017-06-01 15:00:00,126.05,126.27,125.96,126.1,7553.0,117.354,117.5588,117.2702,117.4006,7553.0
2017-06-01 15:10:00,126.09,126.38,126.06,126.38,10966.0,117.3913,117.6612,117.3633,117.6612,10966.0
2017-06-01 15:20:00,126.37,126.54,126.36,126.52,26301.0,117.6519,117.8102,117.6426,117.7916,26301.0
2017-06-01 15:30:00,126.55,126.55,126.35,126.42,11817.0,117.8195,117.8195,117.6333,117.6985,11817.0
2017-06-01 15:40:00,126.37,126.46,126.21,126.39,25773.0,117.6519,117.7357,117.503,117.6706,25773.0
2017-06-01 15:50:00,126.42,126.84,126.41,126.78,91151.0,117.6985,118.0895,117.6892,118.0337,91151.0
2017-06-02 09:30:00,126.67,126.83,126.02,126.26,15885.0,117.9312,118.0802,117.3261,117.5495,15885.0
2017-06-02 09:40:00,126.21,126.71,126.09,126.54,18951.0,117.503,117.9685,117.3913,117.8102,18951.0
2017-06-02 09:50:00,126.49,126.49,126.05,126.3,9400.0,117.7637,117.7637,117.354,117.5868,9400.0
2017-06-02 10:00:00,126.44,126.64,126.15,126.3,14547.0,117.7171,117.9033,117.4471,117.5868,14547.0
2017-06-02 10:10:00,126.42,126.77,126.32,126.34,12932.0,117.6985,118.0243,117.6054,117.624,12932.0
2017-06-02 10:20:00,126.45,126.7,126.35,126.64,20237.0,117.7264,117.9592,117.6333,117.9033,20237.0
2017-06-02 10:30:00,126.53,126.65,126.39,126.65,22535.0,117.8009,117.9126,117.6706,117.9126,22535.0
2017-06-02 10:40:00,126.63,126.63,126.31,126.51,9999.0,117.894,117.894,117.5961,117.7823,9999.0
2017-06-02 10:50:00,126.45,126.6,126.3,126.35,15234.0,117.7264,117.8661,117.5868,117.6333,15234.0
2017-06-02 11:00:00,126.32,126.53,126.29,126.46,10594.0,117.6054,117.8009,117.5775,117.7357,10594.0
2017-06-02 11:10:00,126.44,126.57,126.39,126.51,27813.0,117.7171,117.8381,117.6706,117.7823,27813.0
2017-06-02 11:20:00,126.53,126.56,126.25,126.36,8666.0,117.8009,117.8288,117.5402,117.6426,8666.0
2017-06-02 11:30:00,126.28,126.45,126.05,126.34,25699.0,117.5681,117.7264,117.354,117.624,25699.0
2017-06-02 11:40:00,126.4,126.53,126.35,126.36,9242.0,117.6799,117.8009,117.6333,117.6426,9242.0
2017-06-02 11:50:00,126.32,126.55,126.29,126.55,13216.0,117.6054,117.8195,117.5775,117.8195,13216.0
2017-06-02 12:00:00,126.52,126.6,126.47,126.48,10999.0,117.7916,117.8661,117.745,117.7543,10999.0
2017-06-02 12:10:00,126.46,126.6,126.45,126.57,17394.0,117.7357,117.8661,117.7264,117.8381,17394.0
2017-06-02 12:20:00,126.57,126.6,126.42,126.47,13586.0,117.8381,117.8661,117.6985,117.745,13586.0
2017-06-02 12:30:00,126.52,126.52,126.09,126.1,5319.0,117.7916,117.7916,117.3913,117.4006,5319.0
2017-06-02 12:40:00,126.12,126.31,126.01,126.3,4169.0,117.4192,117.5961,117.3168,117.5868,4169.0
2017-06-02 12:50:00,126.38,126.49,126.24,126.38,10474.0,117.6612,117.7637,117.5309,117.6612,10474.0
2017-06-02 13:00:00,126.38,126.38,126.07,126.17,3127.0,117.6612,117.6612,117.3726,117.4657,3127.0
2017-06-02 13:10:00,126.25,126.25,126.09,126.2,12827.0,117.5402,117.5402,117.3913,117.4937,12827.0
2017-06-02 13:20:00,126.19,126.41,126.14,126.37,9387.0,117.4844,117.6892,117.4378,117.6519,9387.0
2017-06-02 13:30:00,126.44,126.6,126.34,126.34,8249.0,117.7171,117.8661,117.624,117.624,8249.0
2017-06-02 13:40:00,126.33,126.44,126.33,126.41,1000.0,117.6147,117.7171,117.6147,117.6892,1000.0
2017-06-02 13:50:00,126.41,126.56,126.32,126.42,13019.0,117.6892,117.8288,117.6054,117.6985,13019.0
2017-06-02 14:00:00,126.42,126.59,126.35,126.35,7289.0,117.6985,117.8568,117.6333,117.6333,7289.0
2017-06-02 14:10:00,126.23,126.57,126.23,126.54,7989.0,117.5216,117.8381,117.5216,117.8102,7989.0
2017-06-02 14:20:00,126.52,126.52,126.27,126.27,3850.0,117.7916,117.7916,117.5588,117.5588,3850.0
2017-06-02 14:30:00,126.33,126.48,126.32,126.34,2400.0,117.6147,117.7543,117.6054,117.624,2400.0
2017-06-02 14:40:00,126.34,126.44,126.2,126.41,8834.0,117.624,117.7171,117.4937,117.6892,8834.0
2017-06-02 14:50:00,126.37,126.6,126.36,126.55,21772.0,117.6519,117.8661,117.6426,117.8195,21772.0
2017-06-02 15:00:00,126.46,126.69,126.42,126.58,10164.0,117.7357,117.9499,117.6985,117.8474,10164.0
2017-06-02 15:10:00,126.59,126.66,126.46,126.51,12507.0,117.8568,117.9219,117.7357,117.7823,12507.0
2017-06-02 15:20:00,126.53,126.65,126.49,126.51,10510.0,117.8009,117.9126,117.7637,117.7823,10510.0
2017-06-02 15:30:00,126.49,126.75,126.48,126.71,14118.0,117.7637,118.0057,117.7543,117.9685,14118.0
2017-06-02 15:40:00,126.71,126.71,126.39,126.42,26708.0,117.9685,117.9685,117.6706,117.6985,26708.0
2017-06-02 15:50:00,126.44,126.5,126.12,126.19,72406.0,117.7171,117.773,117.4192,117.4844,72406.0
2017-06-05 09:30:00,125.86,126.2,125.81,126.2,9198.0,117.1771,117.4937,117.1306,117.4937,9198.0
2017-06-05 09:40:00,126.06,126.25,125.83,126.24,4761.0,117.3633,117.5402,117.1492,117.5309,4761.0
2017-06-05 09:50:00,126.23,126.42,126.12,126.42,833.0,117.5216,117.6985,117.4192,117.6985,833.0
2017-06-05 10:00:00,126.44,126.7,126.31,126.59,16767.0,117.7171,117.9592,117.5961,117.8568,16767.0
2017-06-05 10:10:00,126.64,126.87,126.42,126.85,26283.0,117.9033,118.1174,117.6985,118.0988,26283.0
2017-06-05 10:20:00,126.81,126.81,126.59,126.68,9792.0,118.0616,118.0616,117.8568,117.9406,9792.0
2017-06-05 10:30:00,126.62,126.65,126.52,126.54,3302.0,117.8847,117.9126,117.7916,117.8102,3302.0
2017-06-05 10:40:00,126.52,126.59,126.44,126.52,2481.0,117.7916,117.8568,117.7171,117.7916,2481.0
2017-06-05 10:50:00,126.44,126.45,126.25,126.26,2165.0,117.7171,117.7264,117.5402,117.5495,2165.0
2017-06-05 11:00:00,126.26,126.27,125.5,125.5,26131.0,117.5495,117.5588,116.842,116.842,26131.0
2017-06-05 11:10:00,125.57,125.82,125.57,125.71,9968.0,116.9071,117.1399,116.9071,117.0375,9968.0
2017-06-05 11:20:00,125.76,125.76,125.54,125.74,2975.0,117.084,117.084,116.8792,117.0654,2975.0
2017-06-05 11:30:00,125.72,125.89,125.7,125.81,9563.0,117.0468,117.2051,117.0282,117.1306,9563.0
2017-06-05 11:40:00,125.84,125.88,125.68,125.83,11809.0,117.1585,117.1957,117.0095,117.1492,11809.0
2017-06-05 11:50:00,125.77,126.07,125.66,126.04,8571.0,117.0933,117.3726,116.9909,117.3447,8571.0
2017-06-05 12:00:00,126.14,126.29,126.0,126.01,8511.0,117.4378,117.5775,117.3075,117.3168,8511.0
2017-06-05 12:10:00,125.93,125.93,125.75,125.84,2431.0,117.2423,117.2423,117.0747,117.1585,2431.0
2017-06-05 12:20:00,125.89,126.18,125.88,126.08,12411.0,117.2051,117.475,117.1957,117.3819,12411.0
2017-06-05 12:30:00,126.15,126.32,126.09,126.09,5343.0,117.4471,117.6054,117.3913,117.3913,5343.0
2017-06-05 12:40:00,126.05,126.21,126.01,126.14,3319.0,117.354,117.503,117.3168,117.4378,3319.0
2017-06-05 12:50:00,126.18,126.26,125.99,126.06,7839.0,117.475,117.5495,117.2982,117.3633,7839.0
2017-06-05 13:00:00,126.07,126.25,126.02,126.03,26930.0,117.3726,117.5402,117.3261,117.3354,26930.0
2017-06-05 13:10:00,126.06,126.24,126.06,126.12,14500.0,117.3633,117.5309,117.3633,117.4192,14500.0
2017-06-05 13:20:00,126.07,126.19,126.04,126.1,7500.0,117.3726,117.4844,117.3447,117.4006,7500.0
2017-06-05 13:30:00,126.12,126.14,125.88,125.92,8724.0,117.4192,117.4378,117.1957,117.233,8724.0
2017-06-05 13:40:00,125.91,125.93,125.77,125.89,8879.0,117.2237,117.2423,117.0933,117.2051,8879.0
2017-06-05 13:50:00,125.88,126.02,125.88,125.95,6968.0,117.1957,117.3261,117.1957,117.2609,6968.0
2017-06-05 14:00:00,126.0,126.13,125.96,126.11,6819.0,117.3075,117.4285,117.2702,117.4099,6819.0
2017-06-05 14:10:00,126.11,126.19,126.0,126.18,22973.0,117.4099,117.4844,117.3075,117.475,22973.0
2017-06-05 14:20:00,126.18,126.32,126.1,126.14,11417.0,117.475,117.6054,117.4006,117.4378,11417.0
2017-06-05 14:30:00,126.15,126.28,126.13,126.25,30610.0,117.4471,117.5681,117.4285,117.5402,30610.0
2017-06-05 14:40:00,126.25,126.5,126.25,126.49,8547.0,117.5402,117.773,117.5402,117.7637,8547.0
2017-06-05 14:50:00,126.5,126.55,126.31,126.31,9664.0,117.773,117.8195,117.5961,117.5961,9664.0
2017-06-05 15:00:00,126.22,126.35,126.19,126.31,5189.0,117.5123,117.6333,117.4844,117.5961,5189.0
2017-06-05 15:10:00,126.33,126.33,126.16,126.24,12644.0,117.6147,117.6147,117.4564,117.5309,12644.0
2017-06-05 15:20:00,126.24,126.27,126.06,126.1,16865.0,117.5309,117.5588,117.3633,117.4006,16865.0
2017-06-05 15:30:00,126.09,126.31,125.98,126.27,12934.0,117.3913,117.5961,117.2888,117.5588,12934.0
2017-06-05 15:40:00,126.26,126.29,125.9,125.93,20191.0,117.5495,117.5775,117.2144,117.2423,20191.0
2017-06-05 15:50:00,125.95,126.02,125.83,125.91,47304.0,117.2609,117.3261,117.1492,117.2237,47304.0
2017-06-06 09:30:00,125.31,125.52,124.86,124.87,14383.0,116.6651,116.8606,116.2461,116.2554,14383.0
2017-06-06 09:40:00,125.01,125.15,124.47,125.09,21410.0,116.3858,116.5161,115.883,116.4602,21410.0
2017-06-06 09:50:00,125.05,125.6,124.99,125.6,9025.0,116.423,116.9351,116.3671,116.9351,9025.0
2017-06-06 10:00:00,125.91,125.91,125.43,125.53,7660.0,117.2237,117.2237,116.7768,116.8699,7660.0
2017-06-06 10:10:00,125.63,125.84,125.59,125.64,9850.0,116.963,117.1585,116.9257,116.9723,9850.0
2017-06-06 10:20:00,125.72,125.75,125.11,125.12,7657.0,117.0468,117.0747,116.4789,116.4882,7657.0
2017-06-06 10:30:00,125.09,125.64,125.04,125.58,9099.0,116.4602,116.9723,116.4137,116.9164,9099.0
2017-06-06 10:40:00,125.58,126.07,125.58,125.98,7596.0,116.9164,117.3726,116.9164,117.2888,7596.0
2017-06-06 10:50:00,125.99,125.99,125.29,125.29,11751.0,117.2982,117.2982,116.6464,116.6464,11751.0
2017-06-06 11:00:00,125.27,125.34,124.82,125.2,11896.0,116.6278,116.693,116.2089,116.5627,11896.0
2017-06-06 11:10:00,125.23,125.3,124.83,124.91,13902.0,116.5906,116.6558,116.2182,116.2927,13902.0
2017-06-06 11:20:00,124.92,124.97,124.72,124.73,21528.0,116.302,116.3485,116.1158,116.1251,21528.0
2017-06-06 11:30:00,124.77,124.84,124.67,124.68,7300.0,116.1623,116.2275,116.0692,116.0785,7300.0
2017-06-06 11:40:00,124.7,125.09,124.68,124.93,18755.0,116.0971,116.4602,116.0785,116.3113,18755.0
2017-06-06 11:50:00,124.99,125.18,124.95,124.98,22439.0,116.3671,116.544,116.3299,116.3578,22439.0
2017-06-06 12:00:00,125.07,125.07,124.74,124.74,5499.0,116.4416,116.4416,116.1344,116.1344,5499.0
2017-06-06 12:10:00,124.74,124.91,124.72,124.73,11489.0,116.1344,116.2927,116.1158,116.1251,11489.0
2017-06-06 12:20:00,124.77,124.94,124.72,124.76,28980.0,116.1623,116.3206,116.1158,116.153,28980.0
2017-06-06 12:30:00,124.76,124.79,124.7,124.7,2900.0,116.153,116.1809,116.0971,116.0971,2900.0
2017-06-06 12:40:00,124.71,124.94,124.66,124.85,23940.0,116.1065,116.3206,116.0599,116.2368,23940.0
2017-06-06 12:50:00,124.85,124.89,124.59,124.7,22105.0,116.2368,116.274,115.9947,116.0971,22105.0
2017-06-06 13:00:00,124.7,124.86,124.64,124.75,7345.0,116.0971,116.2461,116.0413,116.1437,7345.0
2017-06-06 13:10:00,124.78,124.88,124.66,124.75,13862.0,116.1716,116.2647,116.0599,116.1437,13862.0
2017-06-06 13:20:00,124.79,124.83,124.75,124.82,3978.0,116.1809,116.2182,116.1437,116.2089,3978.0
2017-06-06 13:30:00,124.82,124.88,124.69,124.83,15915.0,116.2089,116.2647,116.0878,116.2182,15915.0
2017-06-06 13:40:00,124.82,124.87,124.7,124.73,22915.0,116.2089,116.2554,116.0971,116.1251,22915.0
2017-06-06 13:50:00,124.74,124.86,124.65,124.81,11493.0,116.1344,116.2461,116.0506,116.1996,11493.0
2017-06-06 14:00:00,124.81,124.99,124.76,124.9,8410.0,116.1996,116.3671,116.153,116.2834,8410.0
2017-06-06 14:10:00,124.85,125.0,124.84,124.84,20042.0,116.2368,116.3765,116.2275,116.2275,20042.0
2017-06-06 14:20:00,124.89,124.91,124.7,124.86,12578.0,116.274,116.2927,116.0971,116.2461,12578.0
2017-06-06 14:30:00,124.88,125.03,124.82,125.03,15596.0,116.2647,116.4044,116.2089,116.4044,15596.0
2017-06-06 14:40:00,124.97,125.07,124.96,124.96,13088.0,116.3485,116.4416,116.3392,116.3392,13088.0
2017-06-06 14:50:00,124.96,125.23,124.96,125.15,15761.0,116.3392,116.5906,116.3392,116.5161,15761.0
2017-06-06 15:00:00,125.14,125.31,125.09,125.11,7949.0,116.5068,116.6651,116.4602,116.4789,7949.0
2017-06-06 15:10:00,125.07,125.33,124.96,125.32,39022.0,116.4416,116.6837,116.3392,116.6744,39022.0
2017-06-06 15:20:00,125.27,125.37,125.23,125.23,15790.0,116.6278,116.7209,116.5906,116.5906,15790.0
2017-06-06 15:30:00,125.25,125.37,124.94,125.29,30023.0,116.6092,116.7209,116.3206,116.6464,30023.0
2017-06-06 15:40:00,125.27,125.37,125.11,125.2,28119.0,116.6278,116.7209,116.4789,116.5627,28119.0
2017-06-06 15:50:00,125.19,125.26,125.09,125.16,72561.0,116.5533,116.6185,116.4602,116.5254,72561.0
2017-06-07 09:30:00,125.46,126.49,125.46,126.46,100895.0,116.8047,117.7637,116.8047,117.7357,100895.0
2017-06-07 09:40:00,126.48,127.37,126.48,127.37,23016.0,117.7543,118.5829,117.7543,118.5829,23016.0
2017-06-07 09:50:00,127.35,127.35,126.96,127.14,14408.0,118.5643,118.5643,118.2012,118.3688,14408.0
2017-06-07 10:00:00,127.23,127.91,127.14,127.83,22383.0,118.4526,119.0857,118.3688,119.0112,22383.0
2017-06-07 10:10:00,127.83,128.07,127.71,127.83,25837.0,119.0112,119.2347,118.8995,119.0112,25837.0
2017-06-07 10:20:00,127.82,127.82,127.42,127.54,3100.0,119.0019,119.0019,118.6295,118.7412,3100.0
2017-06-07 10:30:00,127.59,127.59,126.63,126.76,32969.0,118.7878,118.7878,117.894,118.015,32969.0
2017-06-07 10:40:00,126.7,127.25,126.68,127.25,22043.0,117.9592,118.4712,117.9406,118.4712,22043.0
2017-06-07 10:50:00,127.13,127.46,127.04,127.39,20162.0,118.3595,118.6667,118.2757,118.6016,20162.0
2017-06-07 11:00:00,127.34,127.55,127.19,127.52,19027.0,118.555,118.7505,118.4154,118.7226,19027.0
2017-06-07 11:10:00,127.55,127.64,127.32,127.58,5978.0,118.7505,118.8343,118.5364,118.7785,5978.0
2017-06-07 11:20:00,127.55,127.56,127.35,127.42,13004.0,118.7505,118.7598,118.5643,118.6295,13004.0
2017-06-07 11:30:00,127.49,127.67,127.37,127.56,10294.0,118.6947,118.8623,118.5829,118.7598,10294.0
2017-06-07 11:40:00,127.5,127.6,127.15,127.26,10075.0,118.704,118.7971,118.3781,118.4805,10075.0
2017-06-07 11:50:00,127.12,127.31,127.04,127.11,3000.0,118.3502,118.5271,118.2757,118.3409,3000.0
2017-06-07 12:00:00,127.11,127.11,126.9,126.9,2665.0,118.3409,118.3409,118.1454,118.1454,2665.0
2017-06-07 12:10:00,126.9,127.23,126.9,127.21,7524.0,118.1454,118.4526,118.1454,118.434,7524.0
2017-06-07 12:20:00,127.14,127.22,127.13,127.22,6000.0,118.3688,118.4433,118.3595,118.4433,6000.0
2017-06-07 12:30:00,127.22,127.22,126.98,126.99,8857.0,118.4433,118.4433,118.2199,118.2292,8857.0
2017-06-07 12:40:00,126.99,127.02,126.6,126.61,8690.0,118.2292,118.2571,117.8661,117.8754,8690.0
2017-06-07 12:50:00,126.68,126.87,126.61,126.86,11094.0,117.9406,118.1174,117.8754,118.1081,11094.0
2017-06-07 13:00:00,126.89,126.94,126.59,126.62,7567.0,118.1361,118.1826,117.8568,117.8847,7567.0
2017-06-07 13:10:00,126.61,126.63,126.4,126.4,9628.0,117.8754,117.894,117.6799,117.6799,9628.0
2017-06-07 13:20:00,126.39,126.79,126.26,126.65,9985.0,117.6706,118.043,117.5495,117.9126,9985.0
2017-06-07 13:30:00,126.68,126.9,126.68,126.77,5703.0,117.9406,118.1454,117.9406,118.0243,5703.0
2017-06-07 13:40:00,126.82,126.95,126.8,126.89,4390.0,118.0709,118.1919,118.0523,118.1361,4390.0
2017-06-07 13:50:00,126.94,127.08,126.82,126.84,10476.0,118.1826,118.313,118.0709,118.0895,10476.0
2017-06-07 14:00:00,126.88,126.97,126.8,126.8,7981.0,118.1268,118.2105,118.0523,118.0523,7981.0
2017-06-07 14:10:00,126.79,126.8,126.68,126.79,9415.0,118.043,118.0523,117.9406,118.043,9415.0
2017-06-07 14:20:00,126.76,126.85,126.66,126.85,2300.0,118.015,118.0988,117.9219,118.0988,2300.0
2017-06-07 14:30:00,126.86,127.15,126.86,127.08,5971.0,118.1081,118.3781,118.1081,118.313,5971.0
2017-06-07 14:40:00,127.01,127.33,127.01,127.14,4313.0,118.2478,118.5457,118.2478,118.3688,4313.0
2017-06-07 14:50:00,127.11,127.2,126.86,127.03,3906.0,118.3409,118.4247,118.1081,118.2664,3906.0
2017-06-07 15:00:00,127.05,127.14,126.92,126.92,6378.0,118.285,118.3688,118.164,118.164,6378.0
2017-06-07 15:10:00,126.94,127.16,126.93,127.15,8788.0,118.1826,118.3874,118.1733,118.3781,8788.0
2017-06-07 15:20:00,127.15,127.33,127.15,127.27,9929.0,118.3781,118.5457,118.3781,118.4898,9929.0
2017-06-07 15:30:00,127.25,127.26,126.87,126.88,13619.0,118.4712,118.4805,118.1174,118.1268,13619.0
2017-06-07 15:40:00,126.88,127.06,126.74,126.8,17093.0,118.1268,118.2943,117.9964,118.0523,17093.0
2017-06-07 15:50:00,126.8,126.81,126.61,126.72,52196.0,118.0523,118.0616,117.8754,117.9778,52196.0
2017-06-08 09:30:00,127.04,127.78,126.37,127.53,37845.0,118.2757,118.9647,117.6519,118.7319,37845.0
2017-06-08 09:40:00,127.52,128.31,127.18,127.35,32137.0,118.7226,119.4581,118.4061,118.5643,32137.0
2017-06-08 09:50:00,127.35,128.25,127.21,127.36,27474.0,118.5643,119.4022,118.434,118.5736,27474.0
2017-06-08 10:00:00,127.47,127.75,127.2,127.66,30996.0,118.6761,118.9367,118.4247,118.8529,30996.0
2017-06-08 10:10:00,127.73,128.09,127.42,127.91,59979.0,118.9181,119.2533,118.6295,119.0857,59979.0
2017-06-08 10:20:00,127.77,128.23,127.56,127.56,26819.0,118.9554,119.3836,118.7598,118.7598,26819.0
2017-06-08 10:30:00,127.76,127.82,127.33,127.47,15049.0,118.946,119.0019,118.5457,118.6761,15049.0
2017-06-08 10:40:00,127.62,128.12,127.51,127.86,32680.0,118.8157,119.2812,118.7133,119.0391,32680.0
2017-06-08 10:50:00,127.85,128.07,127.71,127.85,24632.0,119.0298,119.2347,118.8995,119.0298,24632.0
2017-06-08 11:00:00,127.84,128.19,127.81,128.05,17752.0,119.0205,119.3464,118.9926,119.216,17752.0
2017-06-08 11:10:00,128.05,128.7,127.89,128.5,37245.0,119.216,119.8212,119.0671,119.635,37245.0
2017-06-08 11:20:00,128.58,128.61,128.25,128.53,25600.0,119.7095,119.7374,119.4022,119.6629,25600.0
2017-06-08 11:30:00,128.56,128.57,128.19,128.25,13117.0,119.6909,119.7002,119.3464,119.4022,13117.0
2017-06-08 11:40:00,128.32,128.5,128.15,128.39,5948.0,119.4674,119.635,119.3091,119.5326,5948.0
2017-06-08 11:50:00,128.39,128.99,128.28,128.89,23686.0,119.5326,120.0912,119.4302,119.9981,23686.0
2017-06-08 12:00:00,128.99,129.1,128.87,128.97,8852.0,120.0912,120.1936,119.9795,120.0726,8852.0
2017-06-08 12:10:00,129.06,129.09,128.85,128.88,15810.0,120.1564,120.1843,119.9608,119.9888,15810.0
2017-06-08 12:20:00,128.87,129.03,128.71,128.84,20440.0,119.9795,120.1284,119.8305,119.9515,20440.0
2017-06-08 12:30:00,128.73,129.21,128.73,129.21,25609.0,119.8491,120.296,119.8491,120.296,25609.0
2017-06-08 12:40:00,129.1,129.41,129.1,129.3,7952.0,120.1936,120.4822,120.1936,120.3798,7952.0
2017-06-08 12:50:00,129.3,129.84,129.3,129.84,24728.0,120.3798,120.8825,120.3798,120.8825,24728.0
2017-06-08 13:00:00,129.77,129.9,129.45,129.69,42106.0,120.8174,120.9384,120.5195,120.7429,42106.0
2017-06-08 13:10:00,129.73,129.86,129.66,129.86,6310.0,120.7801,120.9012,120.715,120.9012,6310.0
2017-06-08 13:20:00,129.81,129.84,129.46,129.58,13810.0,120.8546,120.8825,120.5288,120.6405,13810.0
2017-06-08 13:30:00,129.54,129.54,129.18,129.28,16196.0,120.6032,120.6032,120.2681,120.3612,16196.0
2017-06-08 13:40:00,129.27,129.64,129.22,129.64,6275.0,120.3519,120.6963,120.3053,120.6963,6275.0
2017-06-08 13:50:00,129.57,129.71,129.23,129.36,23905.0,120.6312,120.7615,120.3146,120.4357,23905.0
2017-06-08 14:00:00,129.36,129.38,129.16,129.24,18338.0,120.4357,120.4543,120.2495,120.3239,18338.0
2017-06-08 14:10:00,129.22,129.25,128.79,128.92,12254.0,120.3053,120.3333,119.905,120.026,12254.0
2017-06-08 14:20:00,128.89,128.97,128.56,128.59,5800.0,119.9981,120.0726,119.6909,119.7188,5800.0
2017-06-08 14:30:00,128.63,128.8,128.58,128.65,10550.0,119.756,119.9143,119.7095,119.7746,10550.0
2017-06-08 14:40:00,128.69,128.81,128.38,128.58,16004.0,119.8119,119.9236,119.5233,119.7095,16004.0
2017-06-08 14:50:00,128.62,128.62,128.32,128.34,11073.0,119.7467,119.7467,119.4674,119.486,11073.0
2017-06-08 15:00:00,128.41,128.66,128.38,128.5,21695.0,119.5512,119.784,119.5233,119.635,21695.0
2017-06-08 15:10:00,128.47,128.58,128.18,128.52,19025.0,119.6071,119.7095,119.3371,119.6536,19025.0
2017-06-08 15:20:00,128.49,128.56,128.37,128.47,20812.0,119.6257,119.6909,119.514,119.6071,20812.0
2017-06-08 15:30:00,128.47,128.47,128.19,128.27,27304.0,119.6071,119.6071,119.3464,119.4209,27304.0
2017-06-08 15:40:00,128.3,128.42,128.04,128.4,42432.0,119.4488,119.5605,119.2067,119.5419,42432.0
2017-06-08 15:50:00,128.41,128.51,128.3,128.35,88175.0,119.5512,119.6443,119.4488,119.4953,88175.0
2017-06-09 09:30:00,128.75,129.0,128.4,128.9,18689.0,119.8677,120.1005,119.5419,120.0074,18689.0
2017-06-09 09:40:00,128.97,129.54,128.73,129.17,18462.0,120.0726,120.6032,119.8491,120.2588,18462.0
2017-06-09 09:50:00,129.22,130.19,129.0,130.03,45064.0,120.3053,121.2084,120.1005,121.0594,45064.0
2017-06-09 10:00:00,129.98,130.09,129.3,129.75,17611.0,121.0129,121.1153,120.3798,120.7988,17611.0
2017-06-09 10:10:00,129.8,130.07,129.5,130.07,23408.0,120.8453,121.0967,120.566,121.0967,23408.0
2017-06-09 10:20:00,130.09,130.35,129.78,130.15,34160.0,121.1153,121.3574,120.8267,121.1712,34160.0
2017-06-09 10:30:00,130.11,130.52,130.05,130.39,10487.0,121.1339,121.5156,121.0781,121.3946,10487.0
2017-06-09 10:40:00,130.31,130.45,130.05,130.36,13222.0,121.3201,121.4505,121.0781,121.3667,13222.0
2017-06-09 10:50:00,130.41,130.63,130.41,130.5,14959.0,121.4132,121.618,121.4132,121.497,14959.0
2017-06-09 11:00:00,130.45,130.93,130.43,130.76,23784.0,121.4505,121.8974,121.4318,121.7391,23784.0
2017-06-09 11:10:00,130.81,130.92,130.69,130.73,24124.0,121.7856,121.888,121.6739,121.7111,24124.0
2017-06-09 11:20:00,130.69,130.69,130.4,130.63,7100.0,121.6739,121.6739,121.4039,121.618,7100.0
2017-06-09 11:30:00,130.6,130.65,130.21,130.22,21911.0,121.5901,121.6367,121.227,121.2363,21911.0
2017-06-09 11:40:00,130.27,130.32,130.04,130.32,8229.0,121.2829,121.3294,121.0688,121.3294,8229.0
2017-06-09 11:50:00,130.33,130.36,130.05,130.05,12012.0,121.3387,121.3667,121.0781,121.0781,12012.0
2017-06-09 12:00:00,130.01,130.48,130.01,130.46,22568.0,121.0408,121.4784,121.0408,121.4598,22568.0
2017-06-09 12:10:00,130.45,131.04,130.37,130.94,27623.0,121.4505,121.9998,121.376,121.9067,27623.0
2017-06-09 12:20:00,130.94,131.23,130.81,130.95,18519.0,121.9067,122.1767,121.7856,121.916,18519.0
2017-06-09 12:30:00,130.96,130.98,130.44,130.7,11283.0,121.9253,121.9439,121.4412,121.6832,11283.0
2017-06-09 12:40:00,130.75,131.0,130.67,131.0,11721.0,121.7298,121.9625,121.6553,121.9625,11721.0
2017-06-09 12:50:00,130.98,131.69,130.98,131.51,33507.0,121.9439,122.6049,121.9439,122.4373,33507.0
2017-06-09 13:00:00,131.41,131.55,131.09,131.09,13068.0,122.3442,122.4746,122.0463,122.0463,13068.0
2017-06-09 13:10:00,131.09,131.3,130.8,131.01,12029.0,122.0463,122.2418,121.7763,121.9718,12029.0
2017-06-09 13:20:00,131.15,131.16,130.91,130.96,7062.0,122.1022,122.1115,121.8787,121.9253,7062.0
2017-06-09 13:30:00,130.96,131.38,130.91,131.16,17078.0,121.9253,122.3163,121.8787,122.1115,17078.0
2017-06-09 13:40:00,131.14,131.25,130.97,131.16,13786.0,122.0929,122.1953,121.9346,122.1115,13786.0
2017-06-09 13:50:00,131.09,131.28,130.9,131.05,25214.0,122.0463,122.2232,121.8694,122.0091,25214.0
2017-06-09 14:00:00,131.08,131.12,130.71,130.79,16207.0,122.037,122.0742,121.6925,121.767,16207.0
2017-06-09 14:10:00,130.72,130.95,130.66,130.9,13811.0,121.7018,121.916,121.646,121.8694,13811.0
2017-06-09 14:20:00,130.88,131.1,130.78,130.91,23088.0,121.8508,122.0556,121.7577,121.8787,23088.0
2017-06-09 14:30:00,130.9,130.9,130.34,130.43,12512.0,121.8694,121.8694,121.3481,121.4318,12512.0
2017-06-09 14:40:00,130.38,130.43,129.82,129.95,10962.0,121.3853,121.4318,120.8639,120.985,10962.0
2017-06-09 14:50:00,129.93,130.05,129.51,129.94,10955.0,120.9663,121.0781,120.5753,120.9756,10955.0
2017-06-09 15:00:00,130.05,130.46,130.05,130.46,15094.0,121.0781,121.4598,121.0781,121.4598,15094.0
2017-06-09 15:10:00,130.49,130.68,130.08,130.48,13788.0,121.4877,121.6646,121.106,121.4784,13788.0
2017-06-09 15:20:00,130.5,130.96,130.43,130.72,22757.0,121.497,121.9253,121.4318,121.7018,22757.0
2017-06-09 15:30:00,130.72,130.72,130.26,130.34,16701.0,121.7018,121.7018,121.2736,121.3481,16701.0
2017-06-09 15:40:00,130.33,130.37,130.1,130.13,38386.0,121.3387,121.376,121.1246,121.1525,38386.0
2017-06-09 15:50:00,130.18,130.46,130.15,130.33,82073.0,121.1991,121.4598,121.1712,121.3387,82073.0
2017-06-12 09:30:00,129.59,130.46,129.15,129.8,60599.0,120.6498,121.4598,120.2401,120.8453,60599.0
2017-06-12 09:40:00,129.71,130.2,129.47,130.06,25020.0,120.7615,121.2177,120.5381,121.0874,25020.0
2017-06-12 09:50:00,130.0,130.08,128.25,128.31,25694.0,121.0315,121.106,119.4022,119.4581,25694.0
2017-06-12 10:00:00,128.23,128.75,128.0,128.31,30043.0,119.3836,119.8677,119.1695,119.4581,30043.0
2017-06-12 10:10:00,128.31,128.87,128.25,128.85,19397.0,119.4581,119.9795,119.4022,119.9608,19397.0
2017-06-12 10:20:00,128.9,129.44,128.76,129.44,24404.0,120.0074,120.5101,119.8771,120.5101,24404.0
2017-06-12 10:30:00,129.36,129.36,128.76,128.82,17178.0,120.4357,120.4357,119.8771,119.9329,17178.0
2017-06-12 10:40:00,128.94,129.39,128.86,129.23,12631.0,120.0446,120.4636,119.9702,120.3146,12631.0
2017-06-12 10:50:00,129.17,129.55,129.15,129.35,17355.0,120.2588,120.6126,120.2401,120.4264,17355.0
2017-06-12 11:00:00,129.35,129.54,129.19,129.32,22875.0,120.4264,120.6032,120.2774,120.3984,22875.0
2017-06-12 11:10:00,129.41,129.47,129.05,129.46,15327.0,120.4822,120.5381,120.147,120.5288,15327.0
2017-06-12 11:20:00,129.44,129.48,129.21,129.48,17024.0,120.5101,120.5474,120.296,120.5474,17024.0
2017-06-12 11:30:00,129.5,129.6,129.29,129.4,15480.0,120.566,120.6591,120.3705,120.4729,15480.0
2017-06-12 11:40:00,129.36,129.36,128.27,128.32,13407.0,120.4357,120.4357,119.4209,119.4674,13407.0
2017-06-12 11:50:00,128.32,128.83,128.25,128.66,18632.0,119.4674,119.9422,119.4022,119.784,18632.0
2017-06-12 12:00:00,128.61,128.61,128.39,128.59,9556.0,119.7374,119.7374,119.5326,119.7188,9556.0
2017-06-12 12:10:00,128.63,129.28,128.62,129.28,6756.0,119.756,120.3612,119.7467,120.3612,6756.0
2017-06-12 12:20:00,129.3,129.5,129.16,129.49,9260.0,120.3798,120.566,120.2495,120.5567,9260.0
2017-06-12 12:30:00,129.49,130.13,129.49,130.08,29045.0,120.5567,121.1525,120.5567,121.106,29045.0
2017-06-12 12:40:00,130.05,130.1,129.74,129.99,23623.0,121.0781,121.1246,120.7894,121.0222,23623.0
2017-06-12 12:50:00,130.0,130.21,129.96,130.07,14614.0,121.0315,121.227,120.9943,121.0967,14614.0
2017-06-12 13:00:00,130.14,130.34,130.07,130.34,16480.0,121.1619,121.3481,121.0967,121.3481,16480.0
2017-06-12 13:10:00,130.27,130.55,130.23,130.55,23212.0,121.2829,121.5436,121.2456,121.5436,23212.0
2017-06-12 13:20:00,130.52,130.73,130.52,130.55,16863.0,121.5156,121.7111,121.5156,121.5436,16863.0
2017-06-12 13:30:00,130.59,130.81,130.52,130.58,11142.0,121.5808,121.7856,121.5156,121.5715,11142.0
2017-06-12 13:40:00,130.58,130.76,130.34,130.76,34321.0,121.5715,121.7391,121.3481,121.7391,34321.0
2017-06-12 13:50:00,130.78,130.81,130.32,130.49,27537.0,121.7577,121.7856,121.3294,121.4877,27537.0
2017-06-12 14:00:00,130.49,130.56,130.24,130.48,23209.0,121.4877,121.5529,121.255,121.4784,23209.0
2017-06-12 14:10:00,130.59,130.65,129.7,129.82,14781.0,121.5808,121.6367,120.7522,120.8639,14781.0
2017-06-12 14:20:00,129.84,130.09,129.57,129.77,18562.0,120.8825,121.1153,120.6312,120.8174,18562.0
2017-06-12 14:30:00,129.77,130.03,129.77,130.0,14765.0,120.8174,121.0594,120.8174,121.0315,14765.0
2017-06-12 14:40:00,129.97,130.09,129.86,129.94,23272.0,121.0036,121.1153,120.9012,120.9756,23272.0
2017-06-12 14:50:00,129.98,130.1,129.89,130.06,14302.0,121.0129,121.1246,120.9291,121.0874,14302.0
2017-06-12 15:00:00,130.05,130.23,129.71,130.13,11422.0,121.0781,121.2456,120.7615,121.1525,11422.0
2017-06-12 15:10:00,130.06,130.29,129.96,129.99,10110.0,121.0874,121.3015,120.9943,121.0222,10110.0
2017-06-12 15:20:00,129.97,130.22,129.92,129.99,13693.0,121.0036,121.2363,120.957,121.0222,13693.0
2017-06-12 15:30:00,129.96,130.08,129.75,129.75,22850.0,120.9943,121.106,120.7988,120.7988,22850.0
2017-06-12 15:40:00,129.77,129.92,129.56,129.72,19665.0,120.8174,120.957,120.6219,120.7708,19665.0
2017-06-12 15:50:00,129.73,129.96,129.62,129.93,43518.0,120.7801,120.9943,120.6777,120.9663,43518.0
2017-06-13 09:30:00,130.36,131.21,130.18,131.21,22367.0,121.3667,122.158,121.1991,122.158,22367.0
2017-06-13 09:40:00,131.16,132.05,131.08,131.75,29873.0,122.1115,122.9401,122.037,122.6608,29873.0
2017-06-13 09:50:00,131.89,132.14,131.57,132.02,27472.0,122.7911,123.0239,122.4932,122.9122,27472.0
2017-06-13 10:00:00,131.98,132.54,131.74,132.2,23164.0,122.8749,123.3963,122.6515,123.0797,23164.0
2017-06-13 10:10:00,132.21,132.21,131.71,132.04,17591.0,123.089,123.089,122.6235,122.9308,17591.0
2017-06-13 10:20:00,132.14,132.14,131.69,131.69,11791.0,123.0239,123.0239,122.6049,122.6049,11791.0
2017-06-13 10:30:00,131.69,131.79,131.32,131.36,9575.0,122.6049,122.698,122.2604,122.2977,9575.0
2017-06-13 10:40:00,131.36,131.67,131.11,131.66,10188.0,122.2977,122.5863,122.0649,122.577,10188.0
2017-06-13 10:50:00,131.66,131.66,131.17,131.22,6117.0,122.577,122.577,122.1208,122.1673,6117.0
2017-06-13 11:00:00,131.22,131.53,131.16,131.37,8450.0,122.1673,122.456,122.1115,122.307,8450.0
2017-06-13 11:10:00,131.29,131.56,131.19,131.5,9715.0,122.2325,122.4839,122.1394,122.428,9715.0
2017-06-13 11:20:00,131.56,131.83,131.53,131.8,9507.0,122.4839,122.7353,122.456,122.7073,9507.0
2017-06-13 11:30:00,131.83,132.04,131.79,132.04,10727.0,122.7353,122.9308,122.698,122.9308,10727.0
2017-06-13 11:40:00,132.01,132.16,131.92,131.96,6856.0,122.9028,123.0425,122.8191,122.8563,6856.0
2017-06-13 11:50:00,131.99,132.15,131.96,132.13,19227.0,122.8842,123.0332,122.8563,123.0146,19227.0
2017-06-13 12:00:00,132.08,132.2,131.98,132.03,7682.0,122.968,123.0797,122.8749,122.9215,7682.0
2017-06-13 12:10:00,131.99,132.14,131.93,131.96,8458.0,122.8842,123.0239,122.8284,122.8563,8458.0
2017-06-13 12:20:00,131.97,132.1,131.96,132.09,11281.0,122.8656,122.9866,122.8563,122.9773,11281.0
2017-06-13 12:30:00,132.02,132.3,131.99,132.29,18134.0,122.9122,123.1728,122.8842,123.1635,18134.0
2017-06-13 12:40:00,132.29,132.41,132.24,132.41,11581.0,123.1635,123.2752,123.117,123.2752,11581.0
2017-06-13 12:50:00,132.39,132.43,132.23,132.25,27170.0,123.2566,123.2939,123.1077,123.1263,27170.0
2017-06-13 13:00:00,132.26,132.4,132.19,132.2,17461.0,123.1356,123.2659,123.0704,123.0797,17461.0
2017-06-13 13:10:00,132.26,132.35,132.2,132.28,9823.0,123.1356,123.2194,123.0797,123.1542,9823.0
2017-06-13 13:20:00,132.28,132.28,132.0,132.12,6517.0,123.1542,123.1542,122.8935,123.0053,6517.0
2017-06-13 13:30:00,132.17,132.17,131.96,132.03,10626.0,123.0518,123.0518,122.8563,122.9215,10626.0
2017-06-13 13:40:00,131.99,132.07,131.8,131.82,20229.0,122.8842,122.9587,122.7073,122.726,20229.0
2017-06-13 13:50:00,131.83,132.08,131.8,131.98,15757.0,122.7353,122.968,122.7073,122.8749,15757.0
2017-06-13 14:00:00,131.92,132.21,131.9,132.17,5482.0,122.8191,123.089,122.8004,123.0518,5482.0
2017-06-13 14:10:00,132.17,132.32,132.0,132.13,9115.0,123.0518,123.1915,122.8935,123.0146,9115.0
2017-06-13 14:20:00,132.16,132.34,132.09,132.29,5174.0,123.0425,123.2101,122.9773,123.1635,5174.0
2017-06-13 14:30:00,132.28,132.4,132.2,132.22,10776.0,123.1542,123.2659,123.0797,123.0984,10776.0
2017-06-13 14:40:00,132.3,132.4,132.17,132.2,16444.0,123.1728,123.2659,123.0518,123.0797,16444.0
2017-06-13 14:50:00,132.22,132.3,132.16,132.3,8681.0,123.0984,123.1728,123.0425,123.1728,8681.0
2017-06-13 15:00:00,132.26,132.35,132.12,132.22,26857.0,123.1356,123.2194,123.0053,123.0984,26857.0
2017-06-13 15:10:00,132.25,132.32,132.25,132.29,13676.0,123.1263,123.1915,123.1263,123.1635,13676.0
2017-06-13 15:20:00,132.3,132.47,132.26,132.38,12766.0,123.1728,123.3311,123.1356,123.2473,12766.0
2017-06-13 15:30:00,132.41,132.42,132.14,132.28,17536.0,123.2752,123.2846,123.0239,123.1542,17536.0
2017-06-13 15:40:00,132.28,132.39,132.23,132.38,20069.0,123.1542,123.2566,123.1077,123.2473,20069.0
2017-06-13 15:50:00,132.36,132.39,132.14,132.28,51093.0,123.2287,123.2566,123.0239,123.1542,51093.0
2017-06-14 09:30:00,132.0,132.11,130.94,131.07,24552.0,122.8935,122.9959,121.9067,122.0277,24552.0
2017-06-14 09:40:00,131.32,131.38,130.48,130.75,60077.0,122.2604,122.3163,121.4784,121.7298,60077.0
2017-06-14 09:50:00,130.85,131.42,130.83,131.3,16369.0,121.8229,122.3535,121.8042,122.2418,16369.0
2017-06-14 10:00:00,131.37,131.5,131.28,131.46,10956.0,122.307,122.428,122.2232,122.3908,10956.0
2017-06-14 10:10:00,131.47,131.5,130.91,131.0,12000.0,122.4001,122.428,121.8787,121.9625,12000.0
2017-06-14 10:20:00,130.97,131.12,130.67,130.67,11691.0,121.9346,122.0742,121.6553,121.6553,11691.0
2017-06-14 10:30:00,130.68,130.73,130.0,130.1,25020.0,121.6646,121.7111,121.0315,121.1246,25020.0
2017-06-14 10:40:00,130.08,130.77,129.96,130.77,23692.0,121.106,121.7484,120.9943,121.7484,23692.0
2017-06-14 10:50:00,130.65,130.69,130.29,130.42,8576.0,121.6367,121.6739,121.3015,121.4225,8576.0
2017-06-14 11:00:00,130.29,130.68,130.26,130.51,16555.0,121.3015,121.6646,121.2736,121.5063,16555.0
2017-06-14 11:10:00,130.52,130.75,130.41,130.61,11256.0,121.5156,121.7298,121.4132,121.5994,11256.0
2017-06-14 11:20:00,130.59,130.7,130.33,130.4,8855.0,121.5808,121.6832,121.3387,121.4039,8855.0
2017-06-14 11:30:00,130.33,130.6,130.18,130.54,18782.0,121.3387,121.5901,121.1991,121.5343,18782.0
2017-06-14 11:40:00,130.57,130.62,130.29,130.51,6053.0,121.5622,121.6087,121.3015,121.5063,6053.0
2017-06-14 11:50:00,130.51,130.78,130.33,130.78,7454.0,121.5063,121.7577,121.3387,121.7577,7454.0
2017-06-14 12:00:00,130.75,130.8,130.37,130.6,12534.0,121.7298,121.7763,121.376,121.5901,12534.0
2017-06-14 12:10:00,130.63,130.94,130.58,130.91,5032.0,121.618,121.9067,121.5715,121.8787,5032.0
2017-06-14 12:20:00,130.88,131.11,130.72,130.87,18300.0,121.8508,122.0649,121.7018,121.8415,18300.0
2017-06-14 12:30:00,130.98,131.11,130.76,130.76,8869.0,121.9439,122.0649,121.7391,121.7391,8869.0
2017-06-14 12:40:00,130.87,131.12,130.68,130.85,21668.0,121.8415,122.0742,121.6646,121.8229,21668.0
2017-06-14 12:50:00,130.84,131.23,130.78,131.23,7091.0,121.8136,122.1767,121.7577,122.1767,7091.0
2017-06-14 13:00:00,131.25,131.26,130.92,130.93,5000.0,122.1953,122.2046,121.888,121.8974,5000.0
2017-06-14 13:10:00,130.85,131.03,130.57,130.6,34033.0,121.8229,121.9905,121.5622,121.5901,34033.0
2017-06-14 13:20:00,130.56,130.8,130.52,130.64,4544.0,121.5529,121.7763,121.5156,121.6274,4544.0
2017-06-14 13:30:00,130.62,130.89,130.52,130.77,6059.0,121.6087,121.8601,121.5156,121.7484,6059.0
2017-06-14 13:40:00,130.78,130.87,130.6,130.76,3500.0,121.7577,121.8415,121.5901,121.7391,3500.0
2017-06-14 13:50:00,130.8,130.94,130.71,130.91,8038.0,121.7763,121.9067,121.6925,121.8787,8038.0
2017-06-14 14:00:00,130.84,131.19,130.7,130.92,10246.0,121.8136,122.1394,121.6832,121.888,10246.0
2017-06-14 14:10:00,131.04,131.17,130.6,130.64,8923.0,121.9998,122.1208,121.5901,121.6274,8923.0
2017-06-14 14:20:00,130.88,130.9,130.45,130.9,12751.0,121.8508,121.8694,121.4505,121.8694,12751.0
2017-06-14 14:30:00,130.9,130.9,130.39,130.55,10052.0,121.8694,121.8694,121.3946,121.5436,10052.0
2017-06-14 14:40:00,130.51,130.51,129.17,129.59,54426.0,121.5063,121.5063,120.2588,120.6498,54426.0
2017-06-14 14:50:00,129.71,129.85,129.18,129.56,39556.0,120.7615,120.8919,120.2681,120.6219,39556.0
2017-06-14 15:00:00,129.57,129.7,128.94,129.37,18435.0,120.6312,120.7522,120.0446,120.445,18435.0
2017-06-14 15:10:00,129.26,129.31,128.8,129.0,46840.0,120.3426,120.3891,119.9143,120.1005,46840.0
2017-06-14 15:20:00,128.97,129.17,128.82,128.9,20880.0,120.0726,120.2588,119.9329,120.0074,20880.0
2017-06-14 15:30:00,128.93,129.21,128.93,129.16,54129.0,120.0353,120.296,120.0353,120.2495,54129.0
2017-06-14 15:40:00,129.14,129.29,128.92,129.1,37886.0,120.2308,120.3705,120.026,120.1936,37886.0
2017-06-14 15:50:00,129.07,129.3,129.05,129.23,63530.0,120.1657,120.3798,120.147,120.3146,63530.0
2017-06-15 09:30:00,127.57,127.95,127.1,127.86,21219.0,118.7692,119.1229,118.3316,119.0391,21219.0
2017-06-15 09:40:00,127.91,128.09,127.27,127.85,25740.0,119.0857,119.2533,118.4898,119.0298,25740.0
2017-06-15 09:50:00,127.84,128.12,127.75,128.06,10051.0,119.0205,119.2812,118.9367,119.2253,10051.0
2017-06-15 10:00:00,128.04,128.13,127.3,127.48,24983.0,119.2067,119.2905,118.5178,118.6854,24983.0
2017-06-15 10:10:00,127.4,127.47,127.19,127.42,11916.0,118.6109,118.6761,118.4154,118.6295,11916.0
2017-06-15 10:20:00,127.39,127.75,127.36,127.71,7739.0,118.6016,118.9367,118.5736,118.8995,7739.0
2017-06-15 10:30:00,127.79,127.87,127.34,127.5,7874.0,118.974,119.0485,118.555,118.704,7874.0
2017-06-15 10:40:00,127.46,127.57,126.81,127.18,24355.0,118.6667,118.7692,118.0616,118.4061,24355.0
2017-06-15 10:50:00,127.23,127.23,126.58,127.06,8320.0,118.4526,118.4526,117.8474,118.2943,8320.0
2017-06-15 11:00:00,127.12,127.19,126.86,126.94,6320.0,118.3502,118.4154,118.1081,118.1826,6320.0
2017-06-15 11:10:00,127.0,127.19,126.94,127.13,17445.0,118.2385,118.4154,118.1826,118.3595,17445.0
2017-06-15 11:20:00,127.18,127.64,127.18,127.5,9135.0,118.4061,118.8343,118.4061,118.704,9135.0
2017-06-15 11:30:00,127.5,127.74,127.39,127.56,26115.0,118.704,118.9274,118.6016,118.7598,26115.0
2017-06-15 11:40:00,127.62,128.13,127.56,128.13,11513.0,118.8157,119.2905,118.7598,119.2905,11513.0
2017-06-15 11:50:00,128.07,128.11,127.81,127.87,3350.0,119.2347,119.2719,118.9926,119.0485,3350.0
2017-06-15 12:00:00,127.88,128.08,127.8,128.04,2130.0,119.0578,119.244,118.9833,119.2067,2130.0
2017-06-15 12:10:00,127.95,128.16,127.93,128.06,6827.0,119.1229,119.3184,119.1043,119.2253,6827.0
2017-06-15 12:20:00,128.06,128.46,128.06,128.46,7431.0,119.2253,119.5978,119.2253,119.5978,7431.0
2017-06-15 12:30:00,128.49,128.68,128.49,128.66,11630.0,119.6257,119.8026,119.6257,119.784,11630.0
2017-06-15 12:40:00,128.62,128.66,128.48,128.62,3332.0,119.7467,119.784,119.6164,119.7467,3332.0
2017-06-15 12:50:00,128.52,128.65,128.49,128.62,4967.0,119.6536,119.7746,119.6257,119.7467,4967.0
2017-06-15 13:00:00,128.55,128.84,128.54,128.57,9760.0,119.6815,119.9515,119.6722,119.7002,9760.0
2017-06-15 13:10:00,128.65,128.81,128.6,128.77,3885.0,119.7746,119.9236,119.7281,119.8864,3885.0
2017-06-15 13:20:00,128.74,128.86,128.58,128.71,8437.0,119.8584,119.9702,119.7095,119.8305,8437.0
2017-06-15 13:30:00,128.72,128.96,128.71,128.96,4420.0,119.8398,120.0633,119.8305,120.0633,4420.0
2017-06-15 13:40:00,128.97,128.97,128.65,128.72,4333.0,120.0726,120.0726,119.7746,119.8398,4333.0
2017-06-15 13:50:00,128.77,128.88,128.7,128.8,5800.0,119.8864,119.9888,119.8212,119.9143,5800.0
2017-06-15 14:00:00,128.84,128.84,128.57,128.62,7926.0,119.9515,119.9515,119.7002,119.7467,7926.0
2017-06-15 14:10:00,128.58,128.71,128.49,128.6,7700.0,119.7095,119.8305,119.6257,119.7281,7700.0
2017-06-15 14:20:00,128.64,128.8,128.6,128.65,7722.0,119.7653,119.9143,119.7281,119.7746,7722.0
2017-06-15 14:30:00,128.69,128.8,128.64,128.65,6259.0,119.8119,119.9143,119.7653,119.7746,6259.0
2017-06-15 14:40:00,128.64,128.84,128.59,128.77,11129.0,119.7653,119.9515,119.7188,119.8864,11129.0
2017-06-15 14:50:00,128.72,128.78,128.46,128.48,9376.0,119.8398,119.8957,119.5978,119.6164,9376.0
2017-06-15 15:00:00,128.47,128.88,128.41,128.82,10300.0,119.6071,119.9888,119.5512,119.9329,10300.0
2017-06-15 15:10:00,128.83,128.83,128.55,128.56,10214.0,119.9422,119.9422,119.6815,119.6909,10214.0
2017-06-15 15:20:00,128.62,128.7,128.5,128.5,10032.0,119.7467,119.8212,119.635,119.635,10032.0
2017-06-15 15:30:00,128.55,128.67,128.39,128.5,17061.0,119.6815,119.7933,119.5326,119.635,17061.0
2017-06-15 15:40:00,128.49,128.6,128.49,128.53,16272.0,119.6257,119.7281,119.6257,119.6629,16272.0
2017-06-15 15:50:00,128.54,128.68,128.5,128.66,55354.0,119.6722,119.8026,119.635,119.784,55354.0
2017-06-16 09:30:00,128.64,128.64,128.42,128.55,120318.0,119.7653,119.7653,119.5605,119.6815,120318.0
2017-06-16 09:40:00,128.63,129.4,128.51,129.4,13800.0,119.756,120.4729,119.6443,120.4729,13800.0
2017-06-16 09:50:00,129.39,130.2,129.04,130.19,23602.0,120.4636,121.2177,120.1377,121.2084,23602.0
2017-06-16 10:00:00,130.2,130.38,129.75,129.82,34422.0,121.2177,121.3853,120.7988,120.8639,34422.0
2017-06-16 10:10:00,129.76,129.79,129.35,129.42,8685.0,120.8081,120.836,120.4264,120.4915,8685.0
2017-06-16 10:20:00,129.44,129.76,129.44,129.64,4199.0,120.5101,120.8081,120.5101,120.6963,4199.0
2017-06-16 10:30:00,129.71,129.72,129.5,129.57,2914.0,120.7615,120.7708,120.566,120.6312,2914.0
2017-06-16 10:40:00,129.53,129.66,129.48,129.58,4763.0,120.5939,120.715,120.5474,120.6405,4763.0
2017-06-16 10:50:00,129.54,129.64,129.02,129.15,7829.0,120.6032,120.6963,120.1191,120.2401,7829.0
2017-06-16 11:00:00,129.19,129.3,128.83,128.83,5846.0,120.2774,120.3798,119.9422,119.9422,5846.0
2017-06-16 11:10:00,128.82,129.13,128.72,129.0,8540.0,119.9329,120.2215,119.8398,120.1005,8540.0
2017-06-16 11:20:00,128.94,128.94,128.71,128.72,5241.0,120.0446,120.0446,119.8305,119.8398,5241.0
2017-06-16 11:30:00,128.8,129.25,128.8,129.09,14125.0,119.9143,120.3333,119.9143,120.1843,14125.0
2017-06-16 11:40:00,129.09,129.34,129.02,129.3,7116.0,120.1843,120.417,120.1191,120.3798,7116.0
2017-06-16 11:50:00,129.19,129.35,129.11,129.18,5680.0,120.2774,120.4264,120.2029,120.2681,5680.0
2017-06-16 12:00:00,129.19,129.28,129.11,129.12,7392.0,120.2774,120.3612,120.2029,120.2122,7392.0
2017-06-16 12:10:00,129.17,129.26,128.87,129.22,6407.0,120.2588,120.3426,119.9795,120.3053,6407.0
2017-06-16 12:20:00,129.26,129.26,128.85,128.95,20171.0,120.3426,120.3426,119.9608,120.0539,20171.0
2017-06-16 12:30:00,129.0,129.0,128.81,128.84,2598.0,120.1005,120.1005,119.9236,119.9515,2598.0
2017-06-16 12:40:00,128.85,128.97,128.84,128.85,3316.0,119.9608,120.0726,119.9515,119.9608,3316.0
2017-06-16 12:50:00,128.85,128.99,128.74,128.74,3425.0,119.9608,120.0912,119.8584,119.8584,3425.0
2017-06-16 13:00:00,128.7,128.87,128.69,128.84,3948.0,119.8212,119.9795,119.8119,119.9515,3948.0
2017-06-16 13:10:00,128.85,128.88,128.68,128.88,3050.0,119.9608,119.9888,119.8026,119.9888,3050.0
2017-06-16 13:20:00,128.89,128.93,128.79,128.86,2258.0,119.9981,120.0353,119.905,119.9702,2258.0
2017-06-16 13:30:00,128.77,128.88,128.68,128.88,4600.0,119.8864,119.9888,119.8026,119.9888,4600.0
2017-06-16 13:40:00,128.91,128.91,128.58,128.59,4079.0,120.0167,120.0167,119.7095,119.7188,4079.0
2017-06-16 13:50:00,128.59,128.88,128.59,128.79,4863.0,119.7188,119.9888,119.7188,119.905,4863.0
2017-06-16 14:00:00,128.74,128.78,128.5,128.73,4010.0,119.8584,119.8957,119.635,119.8491,4010.0
2017-06-16 14:10:00,128.7,128.78,128.65,128.65,4045.0,119.8212,119.8957,119.7746,119.7746,4045.0
2017-06-16 14:20:00,128.67,128.89,128.67,128.76,4731.0,119.7933,119.9981,119.7933,119.8771,4731.0
2017-06-16 14:30:00,128.74,128.88,128.73,128.76,2251.0,119.8584,119.9888,119.8491,119.8771,2251.0
2017-06-16 14:40:00,128.66,128.81,128.66,128.8,10902.0,119.784,119.9236,119.784,119.9143,10902.0
2017-06-16 14:50:00,128.87,129.06,128.8,129.06,8548.0,119.9795,120.1564,119.9143,120.1564,8548.0
2017-06-16 15:00:00,129.05,129.06,128.9,128.96,11095.0,120.147,120.1564,120.0074,120.0633,11095.0
2017-06-16 15:10:00,128.91,128.92,128.63,128.92,9600.0,120.0167,120.026,119.756,120.026,9600.0
2017-06-16 15:20:00,128.91,129.03,128.79,129.03,9581.0,120.0167,120.1284,119.905,120.1284,9581.0
2017-06-16 15:30:00,129.01,129.09,128.93,129.08,9898.0,120.1098,120.1843,120.0353,120.175,9898.0
2017-06-16 15:40:00,129.08,129.15,128.96,129.1,36072.0,120.175,120.2401,120.0633,120.1936,36072.0
2017-06-16 15:50:00,129.14,129.43,129.12,129.36,90812.0,120.2308,120.5008,120.2122,120.4357,90812.0
2017-06-19 09:30:00,130.04,130.05,129.37,129.89,14811.0,121.0688,121.0781,120.445,120.9291,14811.0
2017-06-19 09:40:00,129.96,130.3,129.9,130.06,9101.0,120.9943,121.3108,120.9384,121.0874,9101.0
2017-06-19 09:50:00,130.03,130.22,129.94,130.16,6385.0,121.0594,121.2363,120.9756,121.1805,6385.0
2017-06-19 10:00:00,130.06,130.73,130.06,130.71,12261.0,121.0874,121.7111,121.0874,121.6925,12261.0
2017-06-19 10:10:00,130.65,130.88,130.5,130.68,11107.0,121.6367,121.8508,121.497,121.6646,11107.0
2017-06-19 10:20:00,130.74,130.82,130.26,130.45,12141.0,121.7205,121.7949,121.2736,121.4505,12141.0
2017-06-19 10:30:00,130.47,130.59,130.09,130.09,15143.0,121.4691,121.5808,121.1153,121.1153,15143.0
2017-06-19 10:40:00,130.12,130.37,130.0,130.07,18176.0,121.1432,121.376,121.0315,121.0967,18176.0
2017-06-19 10:50:00,130.11,130.2,129.8,129.8,5577.0,121.1339,121.2177,120.8453,120.8453,5577.0
2017-06-19 11:00:00,129.85,130.23,129.75,130.11,12356.0,120.8919,121.2456,120.7988,121.1339,12356.0
2017-06-19 11:10:00,130.09,130.17,129.79,129.86,11339.0,121.1153,121.1898,120.836,120.9012,11339.0
2017-06-19 11:20:00,129.84,129.85,129.62,129.69,5017.0,120.8825,120.8919,120.6777,120.7429,5017.0
2017-06-19 11:30:00,129.73,129.98,129.68,129.97,8907.0,120.7801,121.0129,120.7336,121.0036,8907.0
2017-06-19 11:40:00,130.03,130.29,129.93,130.23,8586.0,121.0594,121.3015,120.9663,121.2456,8586.0
2017-06-19 11:50:00,130.21,130.31,130.13,130.26,2800.0,121.227,121.3201,121.1525,121.2736,2800.0
2017-06-19 12:00:00,130.2,130.2,129.92,130.02,9546.0,121.2177,121.2177,120.957,121.0501,9546.0
2017-06-19 12:10:00,130.05,130.3,130.05,130.17,7371.0,121.0781,121.3108,121.0781,121.1898,7371.0
2017-06-19 12:20:00,130.23,130.3,130.19,130.26,1407.0,121.2456,121.3108,121.2084,121.2736,1407.0
2017-06-19 12:30:00,130.24,130.24,130.11,130.15,5349.0,121.255,121.255,121.1339,121.1712,5349.0
2017-06-19 12:40:00,130.16,130.57,130.16,130.57,12822.0,121.1805,121.5622,121.1805,121.5622,12822.0
2017-06-19 12:50:00,130.49,130.63,130.4,130.62,7945.0,121.4877,121.618,121.4039,121.6087,7945.0
2017-06-19 13:00:00,130.62,130.8,130.52,130.8,17997.0,121.6087,121.7763,121.5156,121.7763,17997.0
2017-06-19 13:10:00,130.76,130.77,130.59,130.61,4875.0,121.7391,121.7484,121.5808,121.5994,4875.0
2017-06-19 13:20:00,130.67,130.72,130.56,130.69,13280.0,121.6553,121.7018,121.5529,121.6739,13280.0
2017-06-19 13:30:00,130.69,130.84,130.65,130.65,6501.0,121.6739,121.8136,121.6367,121.6367,6501.0
2017-06-19 13:40:00,130.65,130.96,130.61,130.92,20411.0,121.6367,121.9253,121.5994,121.888,20411.0
2017-06-19 13:50:00,130.93,130.98,130.46,130.5,16391.0,121.8974,121.9439,121.4598,121.497,16391.0
2017-06-19 14:00:00,130.43,130.44,130.21,130.36,4024.0,121.4318,121.4412,121.227,121.3667,4024.0
2017-06-19 14:10:00,130.39,130.39,130.22,130.25,4099.0,121.3946,121.3946,121.2363,121.2643,4099.0
2017-06-19 14:20:00,130.23,130.33,130.09,130.3,6064.0,121.2456,121.3387,121.1153,121.3108,6064.0
2017-06-19 14:30:00,130.29,130.33,130.17,130.21,4019.0,121.3015,121.3387,121.1898,121.227,4019.0
2017-06-19 14:40:00,130.21,130.32,130.14,130.21,8938.0,121.227,121.3294,121.1619,121.227,8938.0
2017-06-19 14:50:00,130.17,130.2,130.11,130.18,5274.0,121.1898,121.2177,121.1339,121.1991,5274.0
2017-06-19 15:00:00,130.16,130.2,130.01,130.04,6305.0,121.1805,121.2177,121.0408,121.0688,6305.0
2017-06-19 15:10:00,130.03,130.26,129.99,130.26,16030.0,121.0594,121.2736,121.0222,121.2736,16030.0
2017-06-19 15:20:00,130.29,130.35,130.29,130.35,5997.0,121.3015,121.3574,121.3015,121.3574,5997.0
2017-06-19 15:30:00,130.33,130.34,130.18,130.23,12974.0,121.3387,121.3481,121.1991,121.2456,12974.0
2017-06-19 15:40:00,130.22,130.34,130.18,130.32,13205.0,121.2363,121.3481,121.1991,121.3294,13205.0
2017-06-19 15:50:00,130.33,130.35,130.15,130.23,29650.0,121.3387,121.3574,121.1712,121.2456,29650.0
2017-06-20 09:30:00,129.73,129.73,129.14,129.31,12307.0,120.7801,120.7801,120.2308,120.3891,12307.0
2017-06-20 09:40:00,129.36,130.24,129.11,130.07,23399.0,120.4357,121.255,120.2029,121.0967,23399.0
2017-06-20 09:50:00,130.06,130.21,129.52,129.52,15129.0,121.0874,121.227,120.5846,120.5846,15129.0
2017-06-20 10:00:00,129.68,129.77,129.28,129.68,25799.0,120.7336,120.8174,120.3612,120.7336,25799.0
2017-06-20 10:10:00,129.68,129.74,129.29,129.64,13700.0,120.7336,120.7894,120.3705,120.6963,13700.0
2017-06-20 10:20:00,129.62,129.63,129.33,129.51,18435.0,120.6777,120.687,120.4077,120.5753,18435.0
2017-06-20 10:30:00,129.51,129.58,129.06,129.23,14326.0,120.5753,120.6405,120.1564,120.3146,14326.0
2017-06-20 10:40:00,129.19,129.31,129.09,129.17,16455.0,120.2774,120.3891,120.1843,120.2588,16455.0
2017-06-20 10:50:00,129.23,129.33,129.06,129.33,22548.0,120.3146,120.4077,120.1564,120.4077,22548.0
2017-06-20 11:00:00,129.25,129.26,128.85,128.85,13646.0,120.3333,120.3426,119.9608,119.9608,13646.0
2017-06-20 11:10:00,129.01,129.01,128.59,128.81,21504.0,120.1098,120.1098,119.7188,119.9236,21504.0
2017-06-20 11:20:00,128.86,129.01,128.69,128.97,81190.0,119.9702,120.1098,119.8119,120.0726,81190.0
2017-06-20 11:30:00,128.95,129.0,128.75,128.94,14500.0,120.0539,120.1005,119.8677,120.0446,14500.0
2017-06-20 11:40:00,128.94,129.24,128.88,129.14,12891.0,120.0446,120.3239,119.9888,120.2308,12891.0
2017-06-20 11:50:00,128.94,129.29,128.94,129.19,10707.0,120.0446,120.3705,120.0446,120.2774,10707.0
2017-06-20 12:00:00,129.11,129.19,128.93,129.19,10400.0,120.2029,120.2774,120.0353,120.2774,10400.0
2017-06-20 12:10:00,129.19,129.25,129.06,129.1,23255.0,120.2774,120.3333,120.1564,120.1936,23255.0
2017-06-20 12:20:00,129.1,129.19,129.06,129.13,30079.0,120.1936,120.2774,120.1564,120.2215,30079.0
2017-06-20 12:30:00,129.13,129.35,129.1,129.34,32903.0,120.2215,120.4264,120.1936,120.417,32903.0
2017-06-20 12:40:00,129.3,129.33,129.14,129.24,11982.0,120.3798,120.4077,120.2308,120.3239,11982.0
2017-06-20 12:50:00,129.18,129.39,129.12,129.31,7140.0,120.2681,120.4636,120.2122,120.3891,7140.0
2017-06-20 13:00:00,129.27,129.27,129.12,129.16,3100.0,120.3519,120.3519,120.2122,120.2495,3100.0
2017-06-20 13:10:00,129.16,129.23,129.1,129.23,9455.0,120.2495,120.3146,120.1936,120.3146,9455.0
2017-06-20 13:20:00,129.25,129.51,129.25,129.51,10047.0,120.3333,120.5753,120.3333,120.5753,10047.0
2017-06-20 13:30:00,129.51,129.57,129.36,129.36,3900.0,120.5753,120.6312,120.4357,120.4357,3900.0
2017-06-20 13:40:00,129.38,129.49,129.25,129.38,3973.0,120.4543,120.5567,120.3333,120.4543,3973.0
2017-06-20 13:50:00,129.35,129.45,129.31,129.36,7267.0,120.4264,120.5195,120.3891,120.4357,7267.0
2017-06-20 14:00:00,129.4,129.74,129.4,129.65,16749.0,120.4729,120.7894,120.4729,120.7057,16749.0
2017-06-20 14:10:00,129.65,129.65,129.54,129.58,4240.0,120.7057,120.7057,120.6032,120.6405,4240.0
2017-06-20 14:20:00,129.61,129.81,129.53,129.77,14336.0,120.6684,120.8546,120.5939,120.8174,14336.0
2017-06-20 14:30:00,129.77,130.08,129.74,130.02,33794.0,120.8174,121.106,120.7894,121.0501,33794.0
2017-06-20 14:40:00,129.97,130.09,129.97,130.05,26030.0,121.0036,121.1153,121.0036,121.0781,26030.0
2017-06-20 14:50:00,130.08,130.18,129.99,130.05,17111.0,121.106,121.1991,121.0222,121.0781,17111.0
2017-06-20 15:00:00,130.04,130.14,129.87,129.96,19066.0,121.0688,121.1619,120.9105,120.9943,19066.0
2017-06-20 15:10:00,129.95,130.0,129.75,129.79,22843.0,120.985,121.0315,120.7988,120.836,22843.0
2017-06-20 15:20:00,129.79,129.92,129.72,129.92,6511.0,120.836,120.957,120.7708,120.957,6511.0
2017-06-20 15:30:00,129.9,129.9,129.74,129.79,11209.0,120.9384,120.9384,120.7894,120.836,11209.0
2017-06-20 15:40:00,129.71,129.75,129.62,129.68,16027.0,120.7615,120.7988,120.6777,120.7336,16027.0
2017-06-20 15:50:00,129.69,129.74,129.52,129.57,48187.0,120.7429,120.7894,120.5846,120.6312,48187.0
2017-06-21 09:30:00,129.56,130.31,129.28,129.94,27628.0,120.6219,121.3201,120.3612,120.9756,27628.0
2017-06-21 09:40:00,129.89,130.17,129.63,129.69,29869.0,120.9291,121.1898,120.687,120.7429,29869.0
2017-06-21 09:50:00,129.69,129.69,129.22,129.42,4872.0,120.7429,120.7429,120.3053,120.4915,4872.0
2017-06-21 10:00:00,129.39,129.63,129.37,129.5,5012.0,120.4636,120.687,120.445,120.566,5012.0
2017-06-21 10:10:00,129.54,129.73,129.51,129.53,2975.0,120.6032,120.7801,120.5753,120.5939,2975.0
2017-06-21 10:20:00,129.58,129.84,129.56,129.6,42478.0,120.6405,120.8825,120.6219,120.6591,42478.0
2017-06-21 10:30:00,129.56,129.75,129.38,129.47,9349.0,120.6219,120.7988,120.4543,120.5381,9349.0
2017-06-21 10:40:00,129.54,129.56,129.01,129.15,20528.0,120.6032,120.6219,120.1098,120.2401,20528.0
2017-06-21 10:50:00,129.17,129.17,128.75,128.75,5759.0,120.2588,120.2588,119.8677,119.8677,5759.0
2017-06-21 11:00:00,128.78,128.91,128.53,128.56,22195.0,119.8957,120.0167,119.6629,119.6909,22195.0
2017-06-21 11:10:00,128.53,128.82,128.4,128.66,6010.0,119.6629,119.9329,119.5419,119.784,6010.0
2017-06-21 11:20:00,128.64,129.04,128.64,128.67,15526.0,119.7653,120.1377,119.7653,119.7933,15526.0
2017-06-21 11:30:00,128.67,128.83,128.44,128.7,33651.0,119.7933,119.9422,119.5791,119.8212,33651.0
2017-06-21 11:40:00,128.69,129.19,128.68,129.14,6158.0,119.8119,120.2774,119.8026,120.2308,6158.0
2017-06-21 11:50:00,129.15,129.57,129.08,129.47,16899.0,120.2401,120.6312,120.175,120.5381,16899.0
2017-06-21 12:00:00,129.53,129.65,129.44,129.56,11201.0,120.5939,120.7057,120.5101,120.6219,11201.0
2017-06-21 12:10:00,129.59,129.59,129.27,129.29,7560.0,120.6498,120.6498,120.3519,120.3705,7560.0
2017-06-21 12:20:00,129.31,129.49,129.3,129.36,4458.0,120.3891,120.5567,120.3798,120.4357,4458.0
2017-06-21 12:30:00,129.39,129.5,129.19,129.31,9984.0,120.4636,120.566,120.2774,120.3891,9984.0
2017-06-21 12:40:00,129.34,129.36,128.71,128.71,29887.0,120.417,120.4357,119.8305,119.8305,29887.0
2017-06-21 12:50:00,128.78,128.82,128.66,128.74,4836.0,119.8957,119.9329,119.784,119.8584,4836.0
2017-06-21 13:00:00,128.68,128.8,128.5,128.53,6045.0,119.8026,119.9143,119.635,119.6629,6045.0
2017-06-21 13:10:00,128.58,128.75,128.54,128.66,4300.0,119.7095,119.8677,119.6722,119.784,4300.0
2017-06-21 13:20:00,128.61,128.87,128.6,128.71,8701.0,119.7374,119.9795,119.7281,119.8305,8701.0
2017-06-21 13:30:00,128.68,129.0,128.66,128.92,11344.0,119.8026,120.1005,119.784,120.026,11344.0
2017-06-21 13:40:00,128.91,128.91,128.61,128.61,5531.0,120.0167,120.0167,119.7374,119.7374,5531.0
2017-06-21 13:50:00,128.52,128.63,128.33,128.37,32841.0,119.6536,119.756,119.4767,119.514,32841.0
2017-06-21 14:00:00,128.38,128.59,128.22,128.29,8457.0,119.5233,119.7188,119.3743,119.4395,8457.0
2017-06-21 14:10:00,128.31,128.66,128.18,128.56,11735.0,119.4581,119.784,119.3371,119.6909,11735.0
2017-06-21 14:20:00,128.56,128.72,128.25,128.25,9906.0,119.6909,119.8398,119.4022,119.4022,9906.0
2017-06-21 14:30:00,128.24,128.52,128.24,128.48,6340.0,119.3929,119.6536,119.3929,119.6164,6340.0
2017-06-21 14:40:00,128.43,128.43,128.26,128.26,5249.0,119.5698,119.5698,119.4115,119.4115,5249.0
2017-06-21 14:50:00,128.26,128.4,128.18,128.18,7498.0,119.4115,119.5419,119.3371,119.3371,7498.0
2017-06-21 15:00:00,128.18,128.26,127.98,128.16,11866.0,119.3371,119.4115,119.1509,119.3184,11866.0
2017-06-21 15:10:00,128.23,128.23,127.97,128.0,11759.0,119.3836,119.3836,119.1416,119.1695,11759.0
2017-06-21 15:20:00,127.99,128.04,127.8,128.03,26244.0,119.1602,119.2067,118.9833,119.1974,26244.0
2017-06-21 15:30:00,128.05,128.13,127.98,128.03,35999.0,119.216,119.2905,119.1509,119.1974,35999.0
2017-06-21 15:40:00,128.02,128.28,127.97,128.25,39500.0,119.1881,119.4302,119.1416,119.4022,39500.0
2017-06-21 15:50:00,128.25,128.28,128.03,128.18,87119.0,119.4022,119.4302,119.1974,119.3371,87119.0
2017-06-22 09:30:00,128.16,128.68,128.0,128.5,13889.0,119.3184,119.8026,119.1695,119.635,13889.0
2017-06-22 09:40:00,128.33,128.71,128.32,128.7,19890.0,119.4767,119.8305,119.4674,119.8212,19890.0
2017-06-22 09:50:00,128.58,128.74,128.5,128.6,20388.0,119.7095,119.8584,119.635,119.7281,20388.0
2017-06-22 10:00:00,128.54,128.54,127.6,127.6,18530.0,119.6722,119.6722,118.7971,118.7971,18530.0
2017-06-22 10:10:00,127.67,128.0,127.66,127.92,11743.0,118.8623,119.1695,118.8529,119.095,11743.0
2017-06-22 10:20:00,127.85,128.21,127.65,128.19,12527.0,119.0298,119.365,118.8436,119.3464,12527.0
2017-06-22 10:30:00,128.19,128.67,128.18,128.64,24628.0,119.3464,119.7933,119.3371,119.7653,24628.0
2017-06-22 10:40:00,128.59,129.32,128.59,129.32,18028.0,119.7188,120.3984,119.7188,120.3984,18028.0
2017-06-22 10:50:00,129.3,129.63,129.2,129.6,13253.0,120.3798,120.687,120.2867,120.6591,13253.0
2017-06-22 11:00:00,129.52,129.72,129.43,129.67,17366.0,120.5846,120.7708,120.5008,120.7243,17366.0
2017-06-22 11:10:00,129.71,130.0,129.5,129.92,19387.0,120.7615,121.0315,120.566,120.957,19387.0
2017-06-22 11:20:00,129.81,130.09,129.76,130.09,8329.0,120.8546,121.1153,120.8081,121.1153,8329.0
2017-06-22 11:30:00,130.13,130.13,129.88,130.08,41088.0,121.1525,121.1525,120.9198,121.106,41088.0
2017-06-22 11:40:00,130.14,130.19,130.0,130.16,7901.0,121.1619,121.2084,121.0315,121.1805,7901.0
2017-06-22 11:50:00,130.03,130.05,129.82,129.96,5800.0,121.0594,121.0781,120.8639,120.9943,5800.0
2017-06-22 12:00:00,130.0,130.1,129.7,129.7,10568.0,121.0315,121.1246,120.7522,120.7522,10568.0
2017-06-22 12:10:00,129.64,129.75,129.54,129.64,5425.0,120.6963,120.7988,120.6032,120.6963,5425.0
2017-06-22 12:20:00,129.64,129.73,129.5,129.6,4900.0,120.6963,120.7801,120.566,120.6591,4900.0
2017-06-22 12:30:00,129.63,129.88,129.59,129.87,10481.0,120.687,120.9198,120.6498,120.9105,10481.0
2017-06-22 12:40:00,129.85,129.98,129.82,129.94,5500.0,120.8919,121.0129,120.8639,120.9756,5500.0
2017-06-22 12:50:00,129.91,130.12,129.91,129.93,20823.0,120.9477,121.1432,120.9477,120.9663,20823.0
2017-06-22 13:00:00,129.91,129.95,129.83,129.9,3578.0,120.9477,120.985,120.8732,120.9384,3578.0
2017-06-22 13:10:00,129.89,129.97,129.72,129.9,12512.0,120.9291,121.0036,120.7708,120.9384,12512.0
2017-06-22 13:20:00,129.91,129.92,129.79,129.89,3000.0,120.9477,120.957,120.836,120.9291,3000.0
2017-06-22 13:30:00,129.94,129.94,129.8,129.87,2500.0,120.9756,120.9756,120.8453,120.9105,2500.0
2017-06-22 13:40:00,129.81,130.02,129.8,129.97,6556.0,120.8546,121.0501,120.8453,121.0036,6556.0
2017-06-22 13:50:00,129.94,130.16,129.93,130.05,6462.0,120.9756,121.1805,120.9663,121.0781,6462.0
2017-06-22 14:00:00,129.99,130.16,129.98,130.11,4715.0,121.0222,121.1805,121.0129,121.1339,4715.0
2017-06-22 14:10:00,130.01,130.14,129.91,130.13,7295.0,121.0408,121.1619,120.9477,121.1525,7295.0
2017-06-22 14:20:00,130.07,130.07,129.85,129.94,47462.0,121.0967,121.0967,120.8919,120.9756,47462.0
2017-06-22 14:30:00,129.93,130.04,129.84,130.04,8951.0,120.9663,121.0688,120.8825,121.0688,8951.0
2017-06-22 14:40:00,130.07,130.09,129.67,129.82,14903.0,121.0967,121.1153,120.7243,120.8639,14903.0
2017-06-22 14:50:00,129.91,130.1,129.83,130.05,10628.0,120.9477,121.1246,120.8732,121.0781,10628.0
2017-06-22 15:00:00,130.01,130.19,129.95,130.07,10328.0,121.0408,121.2084,120.985,121.0967,10328.0
2017-06-22 15:10:00,130.02,130.1,129.96,130.08,9918.0,121.0501,121.1246,120.9943,121.106,9918.0
2017-06-22 15:20:00,130.09,130.22,129.9,129.95,17389.0,121.1153,121.2363,120.9384,120.985,17389.0
2017-06-22 15:30:00,129.92,129.99,129.59,129.64,13865.0,120.957,121.0222,120.6498,120.6963,13865.0
2017-06-22 15:40:00,129.61,129.65,129.46,129.52,23087.0,120.6684,120.7057,120.5288,120.5846,23087.0
2017-06-22 15:50:00,129.53,129.54,129.31,129.34,66937.0,120.5939,120.6032,120.3891,120.417,66937.0
2017-06-23 09:30:00,129.38,129.98,129.24,129.57,18185.0,120.4543,121.0129,120.3239,120.6312,18185.0
2017-06-23 09:40:00,129.49,129.58,129.13,129.58,5027.0,120.5567,120.6405,120.2215,120.6405,5027.0
2017-06-23 09:50:00,129.59,130.15,129.47,130.15,18032.0,120.6498,121.1712,120.5381,121.1712,18032.0
2017-06-23 10:00:00,130.19,130.26,129.99,130.14,9946.0,121.2084,121.2736,121.0222,121.1619,9946.0
2017-06-23 10:10:00,130.07,130.13,129.84,129.84,12305.0,121.0967,121.1525,120.8825,120.8825,12305.0
2017-06-23 10:20:00,129.86,129.92,129.7,129.88,1749.0,120.9012,120.957,120.7522,120.9198,1749.0
2017-06-23 10:30:00,129.96,130.23,129.94,130.18,3800.0,120.9943,121.2456,120.9756,121.1991,3800.0
2017-06-23 10:40:00,130.19,130.9,130.16,130.66,20711.0,121.2084,121.8694,121.1805,121.646,20711.0
2017-06-23 10:50:00,130.66,130.77,130.58,130.58,3064.0,121.646,121.7484,121.5715,121.5715,3064.0
2017-06-23 11:00:00,130.69,130.69,130.42,130.64,20680.0,121.6739,121.6739,121.4225,121.6274,20680.0
2017-06-23 11:10:00,130.62,130.77,130.58,130.6,10937.0,121.6087,121.7484,121.5715,121.5901,10937.0
2017-06-23 11:20:00,130.6,131.11,130.54,130.78,16830.0,121.5901,122.0649,121.5343,121.7577,16830.0
2017-06-23 11:30:00,130.77,131.05,130.66,131.01,12200.0,121.7484,122.0091,121.646,121.9718,12200.0
2017-06-23 11:40:00,130.93,131.03,130.7,130.98,10931.0,121.8974,121.9905,121.6832,121.9439,10931.0
2017-06-23 11:50:00,130.91,131.1,130.9,131.01,25103.0,121.8787,122.0556,121.8694,121.9718,25103.0
2017-06-23 12:00:00,130.93,130.93,130.78,130.92,1650.0,121.8974,121.8974,121.7577,121.888,1650.0
2017-06-23 12:10:00,130.91,131.27,130.86,131.15,15428.0,121.8787,122.2139,121.8322,122.1022,15428.0
2017-06-23 12:20:00,131.25,131.25,130.97,131.02,4815.0,122.1953,122.1953,121.9346,121.9811,4815.0
2017-06-23 12:30:00,130.96,131.4,130.91,131.25,13107.0,121.9253,122.3349,121.8787,122.1953,13107.0
2017-06-23 12:40:00,131.3,131.48,131.23,131.39,50049.0,122.2418,122.4094,122.1767,122.3256,50049.0
2017-06-23 12:50:00,131.4,131.4,131.14,131.33,15437.0,122.3349,122.3349,122.0929,122.2698,15437.0
2017-06-23 13:00:00,131.23,131.27,131.09,131.16,6893.0,122.1767,122.2139,122.0463,122.1115,6893.0
2017-06-23 13:10:00,131.23,131.39,131.23,131.28,7724.0,122.1767,122.3256,122.1767,122.2232,7724.0
2017-06-23 13:20:00,131.25,131.36,131.23,131.23,31726.0,122.1953,122.2977,122.1767,122.1767,31726.0
2017-06-23 13:30:00,131.3,131.32,131.21,131.27,7901.0,122.2418,122.2604,122.158,122.2139,7901.0
2017-06-23 13:40:00,131.24,131.4,131.2,131.32,16400.0,122.186,122.3349,122.1487,122.2604,16400.0
2017-06-23 13:50:00,131.22,131.66,131.2,131.66,15379.0,122.1673,122.577,122.1487,122.577,15379.0
2017-06-23 14:00:00,131.68,131.93,131.66,131.88,18028.0,122.5956,122.8284,122.577,122.7818,18028.0
2017-06-23 14:10:00,131.82,131.92,131.74,131.85,16610.0,122.726,122.8191,122.6515,122.7539,16610.0
2017-06-23 14:20:00,131.91,132.13,131.91,132.08,13667.0,122.8097,123.0146,122.8097,122.968,13667.0
2017-06-23 14:30:00,132.02,132.07,131.69,131.74,21600.0,122.9122,122.9587,122.6049,122.6515,21600.0
2017-06-23 14:40:00,131.78,132.07,131.74,132.07,12931.0,122.6887,122.9587,122.6515,122.9587,12931.0
2017-06-23 14:50:00,132.03,132.14,131.95,132.14,28288.0,122.9215,123.0239,122.847,123.0239,28288.0
2017-06-23 15:00:00,132.1,132.11,131.82,132.05,29769.0,122.9866,122.9959,122.726,122.9401,29769.0
2017-06-23 15:10:00,132.04,132.42,132.03,132.39,30591.0,122.9308,123.2846,122.9215,123.2566,30591.0
2017-06-23 15:20:00,132.42,132.61,132.32,132.39,40339.0,123.2846,123.4614,123.1915,123.2566,40339.0
2017-06-23 15:30:00,132.39,132.49,132.25,132.25,42454.0,123.2566,123.3497,123.1263,123.1263,42454.0
2017-06-23 15:40:00,132.24,132.27,132.16,132.24,78219.0,123.117,123.1449,123.0425,123.117,78219.0
2017-06-23 15:50:00,132.22,132.43,132.2,132.24,168323.0,123.0984,123.2939,123.0797,123.117,168323.0
2017-06-26 09:30:00,133.2,134.92,132.93,134.5,132298.0,124.0107,125.6121,123.7594,125.2211,132298.0
2017-06-26 09:40:00,134.25,134.73,133.5,133.83,34444.0,124.9883,125.4352,124.2901,124.5973,34444.0
2017-06-26 09:50:00,133.8,133.81,133.0,133.0,12530.0,124.5694,124.5787,123.8245,123.8245,12530.0
2017-06-26 10:00:00,133.0,133.14,132.59,132.99,36236.0,123.8245,123.9549,123.4428,123.8152,36236.0
2017-06-26 10:10:00,133.02,133.16,132.61,133.16,19095.0,123.8432,123.9735,123.4614,123.9735,19095.0
2017-06-26 10:20:00,133.29,133.62,133.12,133.38,16937.0,124.0945,124.4018,123.9363,124.1783,16937.0
2017-06-26 10:30:00,133.38,133.38,132.69,132.74,12691.0,124.1783,124.1783,123.5359,123.5825,12691.0
2017-06-26 10:40:00,132.72,132.73,132.25,132.33,13950.0,123.5639,123.5732,123.1263,123.2008,13950.0
2017-06-26 10:50:00,132.33,133.18,132.32,133.17,17111.0,123.2008,123.9921,123.1915,123.9828,17111.0
2017-06-26 11:00:00,133.07,133.07,132.49,132.88,39987.0,123.8897,123.8897,123.3497,123.7128,39987.0
2017-06-26 11:10:00,133.05,133.12,132.98,133.12,27037.0,123.8711,123.9363,123.8059,123.9363,27037.0
2017-06-26 11:20:00,133.12,133.24,132.97,133.2,10501.0,123.9363,124.048,123.7966,124.0107,10501.0
2017-06-26 11:30:00,133.14,133.53,133.14,133.4,13912.0,123.9549,124.318,123.9549,124.1969,13912.0
2017-06-26 11:40:00,133.39,133.61,133.39,133.51,8100.0,124.1876,124.3925,124.1876,124.2994,8100.0
2017-06-26 11:50:00,133.49,133.7,133.34,133.34,11394.0,124.2807,124.4763,124.1411,124.1411,11394.0
2017-06-26 12:00:00,133.35,133.48,133.22,133.37,11352.0,124.1504,124.2714,124.0294,124.169,11352.0
2017-06-26 12:10:00,133.39,133.51,133.27,133.4,29535.0,124.1876,124.2994,124.0759,124.1969,29535.0
2017-06-26 12:20:00,133.4,133.47,133.25,133.33,63050.0,124.1969,124.2621,124.0573,124.1318,63050.0
2017-06-26 12:30:00,133.34,133.47,133.28,133.38,20836.0,124.1411,124.2621,124.0852,124.1783,20836.0
2017-06-26 12:40:00,133.39,133.55,133.35,133.4,8279.0,124.1876,124.3366,124.1504,124.1969,8279.0
2017-06-26 12:50:00,133.48,133.6,133.35,133.39,9495.0,124.2714,124.3832,124.1504,124.1876,9495.0
2017-06-26 13:00:00,133.49,133.57,133.41,133.54,9101.0,124.2807,124.3552,124.2063,124.3273,9101.0
2017-06-26 13:10:00,133.54,133.61,133.47,133.5,6811.0,124.3273,124.3925,124.2621,124.2901,6811.0
2017-06-26 13:20:00,133.53,133.62,133.48,133.53,6623.0,124.318,124.4018,124.2714,124.318,6623.0
2017-06-26 13:30:00,133.61,133.63,133.41,133.47,4600.0,124.3925,124.4111,124.2063,124.2621,4600.0
2017-06-26 13:40:00,133.51,133.62,133.46,133.5,8441.0,124.2994,124.4018,124.2528,124.2901,8441.0
2017-06-26 13:50:00,133.52,133.58,133.47,133.49,3998.0,124.3087,124.3645,124.2621,124.2807,3998.0
2017-06-26 14:00:00,133.53,133.55,133.43,133.48,21693.0,124.318,124.3366,124.2249,124.2714,21693.0
2017-06-26 14:10:00,133.5,133.64,133.47,133.58,12206.0,124.2901,124.4204,124.2621,124.3645,12206.0
2017-06-26 14:20:00,133.59,133.65,133.47,133.65,17094.0,124.3738,124.4297,124.2621,124.4297,17094.0
2017-06-26 14:30:00,133.56,133.57,133.48,133.55,6029.0,124.3459,124.3552,124.2714,124.3366,6029.0
2017-06-26 14:40:00,133.58,133.63,133.53,133.59,6212.0,124.3645,124.4111,124.318,124.3738,6212.0
2017-06-26 14:50:00,133.59,133.75,133.56,133.66,7262.0,124.3738,124.5228,124.3459,124.439,7262.0
2017-06-26 15:00:00,133.64,133.67,133.54,133.64,24013.0,124.4204,124.4483,124.3273,124.4204,24013.0
2017-06-26 15:10:00,133.63,133.72,133.55,133.66,11100.0,124.4111,124.4949,124.3366,124.439,11100.0
2017-06-26 15:20:00,133.66,133.71,133.59,133.71,9548.0,124.439,124.4856,124.3738,124.4856,9548.0
2017-06-26 15:30:00,133.71,133.78,133.58,133.67,14110.0,124.4856,124.5507,124.3645,124.4483,14110.0
2017-06-26 15:40:00,133.63,133.76,133.54,133.59,29930.0,124.4111,124.5321,124.3273,124.3738,29930.0
2017-06-26 15:50:00,133.61,133.67,133.44,133.52,90398.0,124.3925,124.4483,124.2342,124.3087,90398.0
2017-06-27 09:30:00,132.8,132.94,131.76,131.91,59287.0,123.6383,123.7687,122.6701,122.8097,59287.0
2017-06-27 09:40:00,131.88,132.25,131.88,132.19,16415.0,122.7818,123.1263,122.7818,123.0704,16415.0
2017-06-27 09:50:00,132.11,132.3,131.91,132.04,27420.0,122.9959,123.1728,122.8097,122.9308,27420.0
2017-06-27 10:00:00,132.0,132.0,131.36,131.48,20217.0,122.8935,122.8935,122.2977,122.4094,20217.0
2017-06-27 10:10:00,131.47,132.06,131.41,132.0,19785.0,122.4001,122.9494,122.3442,122.8935,19785.0
2017-06-27 10:20:00,132.01,132.14,131.96,131.98,14273.0,122.9028,123.0239,122.8563,122.8749,14273.0
2017-06-27 10:30:00,132.03,132.05,131.88,132.0,63629.0,122.9215,122.9401,122.7818,122.8935,63629.0
2017-06-27 10:40:00,132.0,132.26,132.0,132.06,8700.0,122.8935,123.1356,122.8935,122.9494,8700.0
2017-06-27 10:50:00,132.05,132.17,132.0,132.13,24773.0,122.9401,123.0518,122.8935,123.0146,24773.0
2017-06-27 11:00:00,132.13,132.18,132.04,132.16,30232.0,123.0146,123.0611,122.9308,123.0425,30232.0
2017-06-27 11:10:00,132.14,132.26,132.03,132.03,16345.0,123.0239,123.1356,122.9215,122.9215,16345.0
2017-06-27 11:20:00,132.09,132.14,131.88,131.92,33728.0,122.9773,123.0239,122.7818,122.8191,33728.0
2017-06-27 11:30:00,131.88,132.09,131.82,131.91,17016.0,122.7818,122.9773,122.726,122.8097,17016.0
2017-06-27 11:40:00,131.95,132.05,131.94,131.96,21206.0,122.847,122.9401,122.8377,122.8563,21206.0
2017-06-27 11:50:00,131.96,132.05,131.92,132.0,20193.0,122.8563,122.9401,122.8191,122.8935,20193.0
2017-06-27 12:00:00,131.95,132.16,131.89,131.89,12638.0,122.847,123.0425,122.7911,122.7911,12638.0
2017-06-27 12:10:00,131.92,132.05,131.89,132.05,5795.0,122.8191,122.9401,122.7911,122.9401,5795.0
2017-06-27 12:20:00,132.05,132.05,131.88,131.88,6222.0,122.9401,122.9401,122.7818,122.7818,6222.0
2017-06-27 12:30:00,131.85,131.86,131.57,131.57,12078.0,122.7539,122.7632,122.4932,122.4932,12078.0
2017-06-27 12:40:00,131.56,131.62,131.48,131.62,12514.0,122.4839,122.5397,122.4094,122.5397,12514.0
2017-06-27 12:50:00,131.62,131.69,131.56,131.67,7143.0,122.5397,122.6049,122.4839,122.5863,7143.0
2017-06-27 13:00:00,131.68,131.7,131.52,131.58,7487.0,122.5956,122.6142,122.4466,122.5025,7487.0
2017-06-27 13:10:00,131.54,131.57,131.42,131.52,11402.0,122.4653,122.4932,122.3535,122.4466,11402.0
2017-06-27 13:20:00,131.47,131.65,131.47,131.64,10008.0,122.4001,122.5677,122.4001,122.5584,10008.0
2017-06-27 13:30:00,131.56,131.71,131.38,131.39,9445.0,122.4839,122.6235,122.3163,122.3256,9445.0
2017-06-27 13:40:00,131.33,131.48,131.23,131.4,7666.0,122.2698,122.4094,122.1767,122.3349,7666.0
2017-06-27 13:50:00,131.39,131.5,131.37,131.37,7720.0,122.3256,122.428,122.307,122.307,7720.0
2017-06-27 14:00:00,131.35,131.38,131.08,131.09,16260.0,122.2884,122.3163,122.037,122.0463,16260.0
2017-06-27 14:10:00,131.09,131.33,131.05,131.28,11349.0,122.0463,122.2698,122.0091,122.2232,11349.0
2017-06-27 14:20:00,131.3,131.51,131.11,131.44,9192.0,122.2418,122.4373,122.0649,122.3722,9192.0
2017-06-27 14:30:00,131.4,131.48,131.23,131.23,9386.0,122.3349,122.4094,122.1767,122.1767,9386.0
2017-06-27 14:40:00,131.26,131.49,131.26,131.42,10176.0,122.2046,122.4187,122.2046,122.3535,10176.0
2017-06-27 14:50:00,131.44,131.75,131.24,131.75,22950.0,122.3722,122.6608,122.186,122.6608,22950.0
2017-06-27 15:00:00,131.76,131.88,131.65,131.85,21455.0,122.6701,122.7818,122.5677,122.7539,21455.0
2017-06-27 15:10:00,131.76,131.91,131.76,131.85,12301.0,122.6701,122.8097,122.6701,122.7539,12301.0
2017-06-27 15:20:00,131.85,131.86,131.33,131.47,99119.0,122.7539,122.7632,122.2698,122.4001,99119.0
2017-06-27 15:30:00,131.46,131.49,131.26,131.49,51331.0,122.3908,122.4187,122.2046,122.4187,51331.0
2017-06-27 15:40:00,131.45,131.46,131.27,131.43,39421.0,122.3815,122.3908,122.2139,122.3629,39421.0
2017-06-27 15:50:00,131.4,131.41,131.26,131.39,145117.0,122.3349,122.3442,122.2046,122.3256,145117.0
2017-06-28 09:30:00,132.28,132.66,131.32,131.32,54893.0,123.1542,123.508,122.2604,122.2604,54893.0
2017-06-28 09:40:00,131.29,131.39,130.9,130.94,66996.0,122.2325,122.3256,121.8694,121.9067,66996.0
2017-06-28 09:50:00,130.89,131.45,130.78,131.12,35681.0,121.8601,122.3815,121.7577,122.0742,35681.0
2017-06-28 10:00:00,131.1,131.61,131.01,131.55,20908.0,122.0556,122.5304,121.9718,122.4746,20908.0
2017-06-28 10:10:00,131.54,131.55,130.99,131.21,13579.0,122.4653,122.4746,121.9532,122.158,13579.0
2017-06-28 10:20:00,131.13,131.36,130.85,131.11,23158.0,122.0836,122.2977,121.8229,122.0649,23158.0
2017-06-28 10:30:00,131.15,131.59,131.1,131.31,19918.0,122.1022,122.5118,122.0556,122.2511,19918.0
2017-06-28 10:40:00,131.3,131.57,131.3,131.5,41159.0,122.2418,122.4932,122.2418,122.428,41159.0
2017-06-28 10:50:00,131.48,131.57,131.11,131.51,18879.0,122.4094,122.4932,122.0649,122.4373,18879.0
2017-06-28 11:00:00,131.5,132.23,131.5,131.7,18436.0,122.428,123.1077,122.428,122.6142,18436.0
2017-06-28 11:10:00,131.68,131.68,131.3,131.33,28872.0,122.5956,122.5956,122.2418,122.2698,28872.0
2017-06-28 11:20:00,131.34,131.53,131.33,131.39,18505.0,122.2791,122.456,122.2698,122.3256,18505.0
2017-06-28 11:30:00,131.33,131.87,131.29,131.81,28843.0,122.2698,122.7725,122.2325,122.7166,28843.0
2017-06-28 11:40:00,131.83,131.83,131.45,131.47,8880.0,122.7353,122.7353,122.3815,122.4001,8880.0
2017-06-28 11:50:00,131.47,131.91,131.46,131.78,15090.0,122.4001,122.8097,122.3908,122.6887,15090.0
2017-06-28 12:00:00,131.73,132.09,131.72,131.9,15450.0,122.6422,122.9773,122.6328,122.8004,15450.0
2017-06-28 12:10:00,131.9,132.06,131.68,131.8,13224.0,122.8004,122.9494,122.5956,122.7073,13224.0
2017-06-28 12:20:00,131.76,131.76,131.36,131.47,13525.0,122.6701,122.6701,122.2977,122.4001,13525.0
2017-06-28 12:30:00,131.48,131.55,131.41,131.44,8997.0,122.4094,122.4746,122.3442,122.3722,8997.0
2017-06-28 12:40:00,131.46,131.47,131.29,131.38,17297.0,122.3908,122.4001,122.2325,122.3163,17297.0
2017-06-28 12:50:00,131.41,131.59,131.31,131.32,20700.0,122.3442,122.5118,122.2511,122.2604,20700.0
2017-06-28 13:00:00,131.37,131.51,131.37,131.45,7644.0,122.307,122.4373,122.307,122.3815,7644.0
2017-06-28 13:10:00,131.39,131.42,131.22,131.35,7929.0,122.3256,122.3535,122.1673,122.2884,7929.0
2017-06-28 13:20:00,131.35,131.46,131.23,131.33,8900.0,122.2884,122.3908,122.1767,122.2698,8900.0
2017-06-28 13:30:00,131.31,131.47,131.22,131.42,16224.0,122.2511,122.4001,122.1673,122.3535,16224.0
2017-06-28 13:40:00,131.43,131.43,131.23,131.36,7650.0,122.3629,122.3629,122.1767,122.2977,7650.0
2017-06-28 13:50:00,131.32,131.38,131.12,131.13,10070.0,122.2604,122.3163,122.0742,122.0836,10070.0
2017-06-28 14:00:00,131.13,131.14,130.78,130.82,17376.0,122.0836,122.0929,121.7577,121.7949,17376.0
2017-06-28 14:10:00,130.84,130.99,130.72,130.74,14351.0,121.8136,121.9532,121.7018,121.7205,14351.0
2017-06-28 14:20:00,130.72,130.79,130.62,130.79,18519.0,121.7018,121.767,121.6087,121.767,18519.0
2017-06-28 14:30:00,130.77,130.78,130.65,130.65,11254.0,121.7484,121.7577,121.6367,121.6367,11254.0
2017-06-28 14:40:00,130.68,130.97,130.66,130.96,10162.0,121.6646,121.9346,121.646,121.9253,10162.0
2017-06-28 14:50:00,130.96,130.98,130.84,130.86,11941.0,121.9253,121.9439,121.8136,121.8322,11941.0
2017-06-28 15:00:00,130.91,131.17,130.9,131.07,10844.0,121.8787,122.1208,121.8694,122.0277,10844.0
2017-06-28 15:10:00,131.09,131.12,130.96,130.98,11847.0,122.0463,122.0742,121.9253,121.9439,11847.0
2017-06-28 15:20:00,130.96,130.96,130.57,130.62,18338.0,121.9253,121.9253,121.5622,121.6087,18338.0
2017-06-28 15:30:00,130.62,130.72,130.54,130.61,22769.0,121.6087,121.7018,121.5343,121.5994,22769.0
2017-06-28 15:40:00,130.61,130.61,130.4,130.49,44240.0,121.5994,121.5994,121.4039,121.4877,44240.0
2017-06-28 15:50:00,130.5,130.58,130.11,130.22,123282.0,121.497,121.5715,121.1339,121.2363,123282.0
2017-06-29 09:30:00,129.96,129.96,128.75,128.76,19414.0,120.9943,120.9943,119.8677,119.8771,19414.0
2017-06-29 09:40:00,128.75,128.75,127.16,127.53,34736.0,119.8677,119.8677,118.3874,118.7319,34736.0
2017-06-29 09:50:00,127.54,128.24,127.38,128.01,15160.0,118.7412,119.3929,118.5923,119.1788,15160.0
2017-06-29 10:00:00,128.01,128.59,128.01,128.4,28662.0,119.1788,119.7188,119.1788,119.5419,28662.0
2017-06-29 10:10:00,128.36,128.39,127.67,127.67,16617.0,119.5047,119.5326,118.8623,118.8623,16617.0
2017-06-29 10:20:00,127.67,128.08,127.63,127.85,20979.0,118.8623,119.244,118.825,119.0298,20979.0
2017-06-29 10:30:00,127.86,128.42,127.85,128.2,13350.0,119.0391,119.5605,119.0298,119.3557,13350.0
2017-06-29 10:40:00,128.12,128.91,128.12,128.85,8011.0,119.2812,120.0167,119.2812,119.9608,8011.0
2017-06-29 10:50:00,128.85,129.09,128.77,129.04,26219.0,119.9608,120.1843,119.8864,120.1377,26219.0
2017-06-29 11:00:00,129.04,129.21,128.44,128.52,19915.0,120.1377,120.296,119.5791,119.6536,19915.0
2017-06-29 11:10:00,128.52,128.65,128.39,128.49,10048.0,119.6536,119.7746,119.5326,119.6257,10048.0
2017-06-29 11:20:00,128.54,128.54,127.95,127.95,17200.0,119.6722,119.6722,119.1229,119.1229,17200.0
2017-06-29 11:30:00,127.91,127.91,127.52,127.68,21358.0,119.0857,119.0857,118.7226,118.8716,21358.0
2017-06-29 11:40:00,127.66,127.72,127.4,127.4,44180.0,118.8529,118.9088,118.6109,118.6109,44180.0
2017-06-29 11:50:00,127.44,127.63,127.4,127.42,31567.0,118.6481,118.825,118.6109,118.6295,31567.0
2017-06-29 12:00:00,127.4,127.76,127.3,127.72,18763.0,118.6109,118.946,118.5178,118.9088,18763.0
2017-06-29 12:10:00,127.72,127.82,127.47,127.47,7200.0,118.9088,119.0019,118.6761,118.6761,7200.0
2017-06-29 12:20:00,127.48,127.61,127.35,127.41,10437.0,118.6854,118.8064,118.5643,118.6202,10437.0
2017-06-29 12:30:00,127.47,127.57,127.3,127.42,7304.0,118.6761,118.7692,118.5178,118.6295,7304.0
2017-06-29 12:40:00,127.41,127.43,127.27,127.28,13036.0,118.6202,118.6388,118.4898,118.4992,13036.0
2017-06-29 12:50:00,127.28,127.44,127.17,127.29,22159.0,118.4992,118.6481,118.3967,118.5085,22159.0
2017-06-29 13:00:00,127.33,127.4,127.2,127.26,21637.0,118.5457,118.6109,118.4247,118.4805,21637.0
2017-06-29 13:10:00,127.28,127.28,126.73,126.77,15327.0,118.4992,118.4992,117.9871,118.0243,15327.0
2017-06-29 13:20:00,126.72,126.76,126.12,126.25,50518.0,117.9778,118.015,117.4192,117.5402,50518.0
2017-06-29 13:30:00,126.23,126.5,126.06,126.25,29073.0,117.5216,117.773,117.3633,117.5402,29073.0
2017-06-29 13:40:00,126.31,126.39,126.1,126.11,12990.0,117.5961,117.6706,117.4006,117.4099,12990.0
2017-06-29 13:50:00,126.1,126.45,126.1,126.36,11471.0,117.4006,117.7264,117.4006,117.6426,11471.0
2017-06-29 14:00:00,126.36,126.54,126.23,126.4,31169.0,117.6426,117.8102,117.5216,117.6799,31169.0
2017-06-29 14:10:00,126.38,126.55,126.14,126.55,23057.0,117.6612,117.8195,117.4378,117.8195,23057.0
2017-06-29 14:20:00,126.55,126.59,126.28,126.54,26007.0,117.8195,117.8568,117.5681,117.8102,26007.0
2017-06-29 14:30:00,126.55,126.55,126.16,126.16,14316.0,117.8195,117.8195,117.4564,117.4564,14316.0
2017-06-29 14:40:00,126.22,126.26,126.02,126.1,16367.0,117.5123,117.5495,117.3261,117.4006,16367.0
2017-06-29 14:50:00,126.11,126.17,126.03,126.1,16814.0,117.4099,117.4657,117.3354,117.4006,16814.0
2017-06-29 15:00:00,126.12,126.78,126.1,126.61,41941.0,117.4192,118.0337,117.4006,117.8754,41941.0
2017-06-29 15:10:00,126.61,126.81,126.45,126.75,42032.0,117.8754,118.0616,117.7264,118.0057,42032.0
2017-06-29 15:20:00,126.87,127.21,126.7,126.76,37314.0,118.1174,118.434,117.9592,118.015,37314.0
2017-06-29 15:30:00,126.74,127.2,126.67,127.16,27086.0,117.9964,118.4247,117.9312,118.3874,27086.0
2017-06-29 15:40:00,127.12,127.22,126.76,127.22,97985.0,118.3502,118.4433,118.015,118.4433,97985.0
2017-06-29 15:50:00,127.23,127.26,126.92,127.04,113174.0,118.4526,118.4805,118.164,118.2757,113174.0
2017-06-30 09:30:00,127.45,127.87,127.07,127.32,20132.0,118.6574,119.0485,118.3036,118.5364,20132.0
2017-06-30 09:40:00,127.34,127.53,127.19,127.45,9400.0,118.555,118.7319,118.4154,118.6574,9400.0
2017-06-30 09:50:00,127.35,127.61,126.69,126.71,32191.0,118.5643,118.8064,117.9499,117.9685,32191.0
2017-06-30 10:00:00,126.73,126.88,126.57,126.71,30753.0,117.9871,118.1268,117.8381,117.9685,30753.0
2017-06-30 10:10:00,126.68,126.69,126.01,126.01,24705.0,117.9406,117.9499,117.3168,117.3168,24705.0
2017-06-30 10:20:00,126.02,126.12,125.8,125.91,37069.0,117.3261,117.4192,117.1213,117.2237,37069.0
2017-06-30 10:30:00,125.9,126.1,125.67,125.95,41460.0,117.2144,117.4006,117.0002,117.2609,41460.0
2017-06-30 10:40:00,126.02,127.96,125.95,126.9,105690.0,117.3261,119.1322,117.2609,118.1454,105690.0
2017-06-30 10:50:00,126.9,127.82,126.9,127.62,36221.0,118.1454,119.0019,118.1454,118.8157,36221.0
2017-06-30 11:00:00,127.75,128.47,127.68,128.16,36886.0,118.9367,119.6071,118.8716,119.3184,36886.0
2017-06-30 11:10:00,128.16,128.16,127.34,127.45,27904.0,119.3184,119.3184,118.555,118.6574,27904.0
2017-06-30 11:20:00,127.45,127.65,127.21,127.21,16071.0,118.6574,118.8436,118.434,118.434,16071.0
2017-06-30 11:30:00,127.12,127.44,127.03,127.33,29394.0,118.3502,118.6481,118.2664,118.5457,29394.0
2017-06-30 11:40:00,127.33,127.52,127.21,127.52,18554.0,118.5457,118.7226,118.434,118.7226,18554.0
2017-06-30 11:50:00,127.62,127.66,127.46,127.48,20498.0,118.8157,118.8529,118.6667,118.6854,20498.0
2017-06-30 12:00:00,127.48,128.01,127.46,127.78,16344.0,118.6854,119.1788,118.6667,118.9647,16344.0
2017-06-30 12:10:00,127.84,127.84,127.4,127.44,13399.0,119.0205,119.0205,118.6109,118.6481,13399.0
2017-06-30 12:20:00,127.37,127.6,127.33,127.6,10717.0,118.5829,118.7971,118.5457,118.7971,10717.0
2017-06-30 12:30:00,127.62,127.68,127.46,127.66,6785.0,118.8157,118.8716,118.6667,118.8529,6785.0
2017-06-30 12:40:00,127.59,127.6,127.42,127.45,6374.0,118.7878,118.7971,118.6295,118.6574,6374.0
2017-06-30 12:50:00,127.49,127.67,127.44,127.67,7099.0,118.6947,118.8623,118.6481,118.8623,7099.0
2017-06-30 13:00:00,127.71,127.76,127.51,127.54,7264.0,118.8995,118.946,118.7133,118.7412,7264.0
2017-06-30 13:10:00,127.57,127.66,127.51,127.55,8356.0,118.7692,118.8529,118.7133,118.7505,8356.0
2017-06-30 13:20:00,127.54,128.03,127.41,128.0,31027.0,118.7412,119.1974,118.6202,119.1695,31027.0
2017-06-30 13:30:00,127.97,128.06,127.72,127.72,5090.0,119.1416,119.2253,118.9088,118.9088,5090.0
2017-06-30 13:40:00,127.73,127.8,127.65,127.65,7456.0,118.9181,118.9833,118.8436,118.8436,7456.0
2017-06-30 13:50:00,127.65,127.67,127.36,127.42,6200.0,118.8436,118.8623,118.5736,118.6295,6200.0
2017-06-30 14:00:00,127.43,127.67,127.38,127.55,19385.0,118.6388,118.8623,118.5923,118.7505,19385.0
2017-06-30 14:10:00,127.54,127.62,127.51,127.54,14211.0,118.7412,118.8157,118.7133,118.7412,14211.0
2017-06-30 14:20:00,127.54,127.59,127.45,127.45,10779.0,118.7412,118.7878,118.6574,118.6574,10779.0
2017-06-30 14:30:00,127.45,127.52,127.37,127.48,10252.0,118.6574,118.7226,118.5829,118.6854,10252.0
2017-06-30 14:40:00,127.47,127.53,127.37,127.41,12547.0,118.6761,118.7319,118.5829,118.6202,12547.0
2017-06-30 14:50:00,127.42,127.54,127.32,127.5,39685.0,118.6295,118.7412,118.5364,118.704,39685.0
2017-06-30 15:00:00,127.5,127.79,127.5,127.75,14623.0,118.704,118.974,118.704,118.9367,14623.0
2017-06-30 15:10:00,127.72,127.72,127.3,127.3,13382.0,118.9088,118.9088,118.5178,118.5178,13382.0
2017-06-30 15:20:00,127.3,127.51,127.27,127.34,22666.0,118.5178,118.7133,118.4898,118.555,22666.0
2017-06-30 15:30:00,127.32,127.36,127.2,127.26,36595.0,118.5364,118.5736,118.4247,118.4805,36595.0
2017-06-30 15:40:00,127.27,127.49,127.24,127.41,66356.0,118.4898,118.6947,118.4619,118.6202,66356.0
2017-06-30 15:50:00,127.42,127.46,126.65,126.68,142836.0,118.6295,118.6667,117.9126,117.9406,142836.0
2017-07-03 09:30:00,127.23,127.34,125.55,125.73,38556.0,118.4526,118.555,116.8885,117.0561,38556.0
2017-07-03 09:40:00,125.77,126.05,125.62,126.03,33389.0,117.0933,117.354,116.9537,117.3354,33389.0
2017-07-03 09:50:00,126.05,126.35,125.7,125.99,16576.0,117.354,117.6333,117.0282,117.2982,16576.0
2017-07-03 10:00:00,126.0,126.83,126.0,126.78,38836.0,117.3075,118.0802,117.3075,118.0337,38836.0
2017-07-03 10:10:00,126.79,127.75,126.74,127.74,54411.0,118.043,118.9367,117.9964,118.9274,54411.0
2017-07-03 10:20:00,127.76,127.92,127.22,127.34,21985.0,118.946,119.095,118.4433,118.555,21985.0
2017-07-03 10:30:00,127.39,127.44,126.96,127.27,14954.0,118.6016,118.6481,118.2012,118.4898,14954.0
2017-07-03 10:40:00,127.31,127.62,127.31,127.38,16053.0,118.5271,118.8157,118.5271,118.5923,16053.0
2017-07-03 10:50:00,127.38,127.39,126.78,126.88,22455.0,118.5923,118.6016,118.0337,118.1268,22455.0
2017-07-03 11:00:00,126.89,127.42,126.74,127.42,30481.0,118.1361,118.6295,117.9964,118.6295,30481.0
2017-07-03 11:10:00,127.44,127.52,127.06,127.25,19889.0,118.6481,118.7226,118.2943,118.4712,19889.0
2017-07-03 11:20:00,127.21,127.43,127.06,127.36,34820.0,118.434,118.6388,118.2943,118.5736,34820.0
2017-07-03 11:30:00,127.44,127.61,127.3,127.3,14195.0,118.6481,118.8064,118.5178,118.5178,14195.0
2017-07-03 11:40:00,127.27,127.39,126.86,126.86,21648.0,118.4898,118.6016,118.1081,118.1081,21648.0
2017-07-03 11:50:00,126.85,127.25,126.79,127.17,21173.0,118.0988,118.4712,118.043,118.3967,21173.0
2017-07-03 12:00:00,127.21,127.32,126.79,127.04,17316.0,118.434,118.5364,118.043,118.2757,17316.0
2017-07-03 12:10:00,127.04,127.16,126.82,126.83,36947.0,118.2757,118.3874,118.0709,118.0802,36947.0
2017-07-03 12:20:00,126.82,126.94,126.78,126.92,22893.0,118.0709,118.1826,118.0337,118.164,22893.0
2017-07-03 12:30:00,126.92,127.39,126.91,127.24,35691.0,118.164,118.6016,118.1547,118.4619,35691.0
2017-07-03 12:40:00,127.27,127.43,127.19,127.37,28981.0,118.4898,118.6388,118.4154,118.5829,28981.0
2017-07-03 12:50:00,127.37,127.47,127.06,127.07,45003.0,118.5829,118.6761,118.2943,118.3036,45003.0
2017-07-05 09:30:00,127.41,128.24,127.28,127.86,26316.0,118.6202,119.3929,118.4992,119.0391,26316.0
2017-07-05 09:40:00,127.84,128.47,127.84,128.19,26096.0,119.0205,119.6071,119.0205,119.3464,26096.0
2017-07-05 09:50:00,128.3,128.31,127.73,127.73,42639.0,119.4488,119.4581,118.9181,118.9181,42639.0
2017-07-05 10:00:00,127.61,127.84,127.53,127.77,12368.0,118.8064,119.0205,118.7319,118.9554,12368.0
2017-07-05 10:10:00,127.77,127.81,127.52,127.76,18746.0,118.9554,118.9926,118.7226,118.946,18746.0
2017-07-05 10:20:00,127.72,127.98,127.61,127.92,12728.0,118.9088,119.1509,118.8064,119.095,12728.0
2017-07-05 10:30:00,127.92,128.13,127.84,128.08,44164.0,119.095,119.2905,119.0205,119.244,44164.0
2017-07-05 10:40:00,128.21,128.64,128.07,128.12,21718.0,119.365,119.7653,119.2347,119.2812,21718.0
2017-07-05 10:50:00,128.14,128.29,127.81,127.86,12147.0,119.2998,119.4395,118.9926,119.0391,12147.0
2017-07-05 11:00:00,127.89,128.15,127.86,128.11,10869.0,119.0671,119.3091,119.0391,119.2719,10869.0
2017-07-05 11:10:00,128.18,128.25,128.02,128.25,14075.0,119.3371,119.4022,119.1881,119.4022,14075.0
2017-07-05 11:20:00,128.3,128.32,127.95,127.97,12290.0,119.4488,119.4674,119.1229,119.1416,12290.0
2017-07-05 11:30:00,128.06,128.1,127.88,128.05,19560.0,119.2253,119.2626,119.0578,119.216,19560.0
2017-07-05 11:40:00,128.09,128.1,127.92,128.03,6860.0,119.2533,119.2626,119.095,119.1974,6860.0
2017-07-05 11:50:00,128.03,128.16,128.03,128.12,10773.0,119.1974,119.3184,119.1974,119.2812,10773.0
2017-07-05 12:00:00,128.12,128.3,127.96,128.3,5830.0,119.2812,119.4488,119.1322,119.4488,5830.0
2017-07-05 12:10:00,128.3,128.6,128.23,128.57,5607.0,119.4488,119.7281,119.3836,119.7002,5607.0
2017-07-05 12:20:00,128.6,128.79,128.45,128.79,17057.0,119.7281,119.905,119.5884,119.905,17057.0
2017-07-05 12:30:00,128.77,128.85,128.74,128.83,18074.0,119.8864,119.9608,119.8584,119.9422,18074.0
2017-07-05 12:40:00,128.75,128.75,128.54,128.73,9112.0,119.8677,119.8677,119.6722,119.8491,9112.0
2017-07-05 12:50:00,128.68,128.82,128.68,128.79,3318.0,119.8026,119.9329,119.8026,119.905,3318.0
2017-07-05 13:00:00,128.71,128.84,128.68,128.81,4603.0,119.8305,119.9515,119.8026,119.9236,4603.0
2017-07-05 13:10:00,128.8,128.94,128.79,128.85,5430.0,119.9143,120.0446,119.905,119.9608,5430.0
2017-07-05 13:20:00,128.9,129.11,128.86,128.97,11275.0,120.0074,120.2029,119.9702,120.0726,11275.0
2017-07-05 13:30:00,128.98,129.23,128.93,129.23,6258.0,120.0819,120.3146,120.0353,120.3146,6258.0
2017-07-05 13:40:00,129.27,129.28,129.11,129.21,8840.0,120.3519,120.3612,120.2029,120.296,8840.0
2017-07-05 13:50:00,129.19,129.3,129.16,129.22,8830.0,120.2774,120.3798,120.2495,120.3053,8830.0
2017-07-05 14:00:00,129.2,129.43,129.14,129.29,29385.0,120.2867,120.5008,120.2308,120.3705,29385.0
2017-07-05 14:10:00,129.29,129.39,129.14,129.14,7470.0,120.3705,120.4636,120.2308,120.2308,7470.0
2017-07-05 14:20:00,129.14,129.4,129.06,129.35,25701.0,120.2308,120.4729,120.1564,120.4264,25701.0
2017-07-05 14:30:00,129.35,129.38,129.15,129.35,7675.0,120.4264,120.4543,120.2401,120.4264,7675.0
2017-07-05 14:40:00,129.37,129.37,129.01,129.01,9414.0,120.445,120.445,120.1098,120.1098,9414.0
2017-07-05 14:50:00,129.07,129.11,128.96,129.03,10424.0,120.1657,120.2029,120.0633,120.1284,10424.0
2017-07-05 15:00:00,129.09,129.12,128.84,129.12,10656.0,120.1843,120.2122,119.9515,120.2122,10656.0
2017-07-05 15:10:00,129.11,129.27,129.07,129.14,29681.0,120.2029,120.3519,120.1657,120.2308,29681.0
2017-07-05 15:20:00,129.17,129.49,129.17,129.4,11458.0,120.2588,120.5567,120.2588,120.4729,11458.0
2017-07-05 15:30:00,129.41,129.63,129.37,129.63,22978.0,120.4822,120.687,120.445,120.687,22978.0
2017-07-05 15:40:00,129.6,129.82,129.42,129.48,31909.0,120.6591,120.8639,120.4915,120.5474,31909.0
2017-07-05 15:50:00,129.46,129.93,129.33,129.92,217188.0,120.5288,120.9663,120.4077,120.957,217188.0
2017-07-06 09:30:00,129.25,129.78,128.59,128.59,10709.0,120.3333,120.8267,119.7188,119.7188,10709.0
2017-07-06 09:40:00,128.59,128.83,128.17,128.83,79528.0,119.7188,119.9422,119.3278,119.9422,79528.0
2017-07-06 09:50:00,128.88,129.4,128.54,128.88,12069.0,119.9888,120.4729,119.6722,119.9888,12069.0
2017-07-06 10:00:00,128.87,129.18,128.59,129.11,25352.0,119.9795,120.2681,119.7188,120.2029,25352.0
2017-07-06 10:10:00,129.1,129.41,128.8,129.39,16897.0,120.1936,120.4822,119.9143,120.4636,16897.0
2017-07-06 10:20:00,129.36,129.67,129.0,129.27,16092.0,120.4357,120.7243,120.1005,120.3519,16092.0
2017-07-06 10:30:00,129.25,129.55,129.02,129.35,38844.0,120.3333,120.6126,120.1191,120.4264,38844.0
2017-07-06 10:40:00,129.41,129.89,129.13,129.76,28670.0,120.4822,120.9291,120.2215,120.8081,28670.0
2017-07-06 10:50:00,129.61,130.02,129.54,129.54,36684.0,120.6684,121.0501,120.6032,120.6032,36684.0
2017-07-06 11:00:00,129.52,129.78,129.29,129.46,20500.0,120.5846,120.8267,120.3705,120.5288,20500.0
2017-07-06 11:10:00,129.48,129.7,129.3,129.67,73723.0,120.5474,120.7522,120.3798,120.7243,73723.0
2017-07-06 11:20:00,129.56,129.95,129.44,129.74,14841.0,120.6219,120.985,120.5101,120.7894,14841.0
2017-07-06 11:30:00,129.66,129.82,129.49,129.81,16183.0,120.715,120.8639,120.5567,120.8546,16183.0
2017-07-06 11:40:00,129.73,129.85,129.49,129.53,45192.0,120.7801,120.8919,120.5567,120.5939,45192.0
2017-07-06 11:50:00,129.53,129.91,129.35,129.57,11133.0,120.5939,120.9477,120.4264,120.6312,11133.0
2017-07-06 12:00:00,129.54,129.79,129.45,129.66,6005.0,120.6032,120.836,120.5195,120.715,6005.0
2017-07-06 12:10:00,129.7,129.85,129.47,129.76,10774.0,120.7522,120.8919,120.5381,120.8081,10774.0
2017-07-06 12:20:00,129.79,129.92,129.59,129.59,7235.0,120.836,120.957,120.6498,120.6498,7235.0
2017-07-06 12:30:00,129.62,129.82,129.5,129.82,8703.0,120.6777,120.8639,120.566,120.8639,8703.0
2017-07-06 12:40:00,129.75,129.8,129.41,129.73,8727.0,120.7988,120.8453,120.4822,120.7801,8727.0
2017-07-06 12:50:00,129.75,129.82,129.49,129.74,34717.0,120.7988,120.8639,120.5567,120.7894,34717.0
2017-07-06 13:00:00,129.72,130.04,129.72,130.0,12073.0,120.7708,121.0688,120.7708,121.0315,12073.0
2017-07-06 13:10:00,129.89,130.12,129.85,129.96,19396.0,120.9291,121.1432,120.8919,120.9943,19396.0
2017-07-06 13:20:00,129.96,130.09,129.8,130.0,13584.0,120.9943,121.1153,120.8453,121.0315,13584.0
2017-07-06 13:30:00,130.0,130.0,129.49,129.53,37431.0,121.0315,121.0315,120.5567,120.5939,37431.0
2017-07-06 13:40:00,129.6,129.6,129.15,129.25,41120.0,120.6591,120.6591,120.2401,120.3333,41120.0
2017-07-06 13:50:00,129.25,129.8,129.2,129.74,17062.0,120.3333,120.8453,120.2867,120.7894,17062.0
2017-07-06 14:00:00,129.72,129.88,129.45,129.65,18346.0,120.7708,120.9198,120.5195,120.7057,18346.0
2017-07-06 14:10:00,129.65,129.67,129.32,129.65,16031.0,120.7057,120.7243,120.3984,120.7057,16031.0
2017-07-06 14:20:00,129.53,129.73,129.49,129.59,8547.0,120.5939,120.7801,120.5567,120.6498,8547.0
2017-07-06 14:30:00,129.65,129.76,129.54,129.64,11709.0,120.7057,120.8081,120.6032,120.6963,11709.0
2017-07-06 14:40:00,129.61,129.76,129.5,129.7,11591.0,120.6684,120.8081,120.566,120.7522,11591.0
2017-07-06 14:50:00,129.71,129.84,129.54,129.66,13310.0,120.7615,120.8825,120.6032,120.715,13310.0
2017-07-06 15:00:00,129.7,129.89,129.52,129.72,43244.0,120.7522,120.9291,120.5846,120.7708,43244.0
2017-07-06 15:10:00,129.79,129.82,129.56,129.66,16828.0,120.836,120.8639,120.6219,120.715,16828.0
2017-07-06 15:20:00,129.73,129.73,129.31,129.41,17704.0,120.7801,120.7801,120.3891,120.4822,17704.0
2017-07-06 15:30:00,129.4,129.44,128.98,129.06,20088.0,120.4729,120.5101,120.0819,120.1564,20088.0
2017-07-06 15:40:00,129.01,129.01,128.61,128.77,43572.0,120.1098,120.1098,119.7374,119.8864,43572.0
2017-07-06 15:50:00,128.78,129.55,128.74,129.32,204597.0,119.8957,120.6126,119.8584,120.3984,204597.0
2017-07-07 09:30:00,129.42,129.47,128.9,129.05,8802.0,120.4915,120.5381,120.0074,120.147,8802.0
2017-07-07 09:40:00,128.92,128.94,128.06,128.26,32041.0,120.026,120.0446,119.2253,119.4115,32041.0
2017-07-07 09:50:00,128.33,128.33,127.92,128.08,36904.0,119.4767,119.4767,119.095,119.244,36904.0
2017-07-07 10:00:00,128.08,128.66,128.08,128.42,47178.0,119.244,119.784,119.244,119.5605,47178.0
2017-07-07 10:10:00,128.47,128.52,128.26,128.26,16516.0,119.6071,119.6536,119.4115,119.4115,16516.0
2017-07-07 10:20:00,128.26,128.26,127.84,127.93,16402.0,119.4115,119.4115,119.0205,119.1043,16402.0
2017-07-07 10:30:00,127.94,128.16,127.78,127.86,11601.0,119.1136,119.3184,118.9647,119.0391,11601.0
2017-07-07 10:40:00,127.82,128.19,127.69,128.0,14972.0,119.0019,119.3464,118.8809,119.1695,14972.0
2017-07-07 10:50:00,127.94,128.14,127.79,127.79,9588.0,119.1136,119.2998,118.974,118.974,9588.0
2017-07-07 11:00:00,127.78,127.98,127.6,127.68,12285.0,118.9647,119.1509,118.7971,118.8716,12285.0
2017-07-07 11:10:00,127.63,127.82,127.47,127.81,13674.0,118.825,119.0019,118.6761,118.9926,13674.0
2017-07-07 11:20:00,127.8,128.5,127.73,128.48,18936.0,118.9833,119.635,118.9181,119.6164,18936.0
2017-07-07 11:30:00,128.49,128.65,128.41,128.47,31716.0,119.6257,119.7746,119.5512,119.6071,31716.0
2017-07-07 11:40:00,128.41,128.51,128.31,128.31,20760.0,119.5512,119.6443,119.4581,119.4581,20760.0
2017-07-07 11:50:00,128.27,128.37,128.16,128.34,11408.0,119.4209,119.514,119.3184,119.486,11408.0
2017-07-07 12:00:00,128.38,128.5,128.32,128.33,18177.0,119.5233,119.635,119.4674,119.4767,18177.0
2017-07-07 12:10:00,128.31,128.35,128.27,128.29,10526.0,119.4581,119.4953,119.4209,119.4395,10526.0
2017-07-07 12:20:00,128.27,128.29,128.02,128.02,5200.0,119.4209,119.4395,119.1881,119.1881,5200.0
2017-07-07 12:30:00,128.01,128.04,127.89,127.91,18824.0,119.1788,119.2067,119.0671,119.0857,18824.0
2017-07-07 12:40:00,127.89,128.01,127.89,127.93,10327.0,119.0671,119.1788,119.0671,119.1043,10327.0
2017-07-07 12:50:00,127.95,128.0,127.85,127.9,9422.0,119.1229,119.1695,119.0298,119.0764,9422.0
2017-07-07 13:00:00,127.92,128.05,127.92,127.97,12115.0,119.095,119.216,119.095,119.1416,12115.0
2017-07-07 13:10:00,127.95,127.95,127.8,127.92,19777.0,119.1229,119.1229,118.9833,119.095,19777.0
2017-07-07 13:20:00,127.85,127.97,127.81,127.81,43315.0,119.0298,119.1416,118.9926,118.9926,43315.0
2017-07-07 13:30:00,127.86,127.93,127.82,127.88,14686.0,119.0391,119.1043,119.0019,119.0578,14686.0
2017-07-07 13:40:00,127.88,127.91,127.79,127.88,7788.0,119.0578,119.0857,118.974,119.0578,7788.0
2017-07-07 13:50:00,127.87,127.9,127.77,127.85,17683.0,119.0485,119.0764,118.9554,119.0298,17683.0
2017-07-07 14:00:00,127.86,127.92,127.79,127.92,27191.0,119.0391,119.095,118.974,119.095,27191.0
2017-07-07 14:10:00,127.96,128.18,127.9,128.02,7476.0,119.1322,119.3371,119.0764,119.1881,7476.0
2017-07-07 14:20:00,127.98,127.99,127.9,127.93,7440.0,119.1509,119.1602,119.0764,119.1043,7440.0
2017-07-07 14:30:00,127.9,127.92,127.81,127.83,12727.0,119.0764,119.095,118.9926,119.0112,12727.0
2017-07-07 14:40:00,127.84,127.93,127.8,127.87,47143.0,119.0205,119.1043,118.9833,119.0485,47143.0
2017-07-07 14:50:00,127.95,128.05,127.8,127.9,13524.0,119.1229,119.216,118.9833,119.0764,13524.0
2017-07-07 15:00:00,127.9,127.93,127.81,127.9,19246.0,119.0764,119.1043,118.9926,119.0764,19246.0
2017-07-07 15:10:00,127.9,128.0,127.87,128.0,23242.0,119.0764,119.1695,119.0485,119.1695,23242.0
2017-07-07 15:20:00,128.0,128.44,127.98,128.37,26540.0,119.1695,119.5791,119.1509,119.514,26540.0
2017-07-07 15:30:00,128.35,128.38,128.13,128.16,15239.0,119.4953,119.5233,119.2905,119.3184,15239.0
2017-07-07 15:40:00,128.18,128.2,128.1,128.2,46934.0,119.3371,119.3557,119.2626,119.3557,46934.0
2017-07-07 15:50:00,128.2,128.26,128.12,128.16,101395.0,119.3557,119.4115,119.2812,119.3184,101395.0
2017-07-10 09:30:00,127.6,127.6,126.88,127.08,15878.0,118.7971,118.7971,118.1268,118.313,15878.0
2017-07-10 09:40:00,127.1,127.33,127.01,127.33,7692.0,118.3316,118.5457,118.2478,118.5457,7692.0
2017-07-10 09:50:00,127.23,127.42,126.91,126.91,6266.0,118.4526,118.6295,118.1547,118.1547,6266.0
2017-07-10 10:00:00,126.98,127.04,126.59,126.59,25495.0,118.2199,118.2757,117.8568,117.8568,25495.0
2017-07-10 10:10:00,126.57,126.65,126.12,126.21,24902.0,117.8381,117.9126,117.4192,117.503,24902.0
2017-07-10 10:20:00,126.18,126.27,125.86,126.0,27113.0,117.475,117.5588,117.1771,117.3075,27113.0
2017-07-10 10:30:00,126.0,126.06,125.8,125.89,33012.0,117.3075,117.3633,117.1213,117.2051,33012.0
2017-07-10 10:40:00,125.85,125.95,125.72,125.87,16746.0,117.1678,117.2609,117.0468,117.1864,16746.0
2017-07-10 10:50:00,125.89,126.03,125.7,125.71,17933.0,117.2051,117.3354,117.0282,117.0375,17933.0
2017-07-10 11:00:00,125.79,126.09,125.61,125.82,45998.0,117.112,117.3913,116.9444,117.1399,45998.0
2017-07-10 11:10:00,125.81,126.29,125.8,126.25,29229.0,117.1306,117.5775,117.1213,117.5402,29229.0
2017-07-10 11:20:00,126.25,126.25,126.06,126.14,11366.0,117.5402,117.5402,117.3633,117.4378,11366.0
2017-07-10 11:30:00,126.12,126.27,126.11,126.25,21700.0,117.4192,117.5588,117.4099,117.5402,21700.0
2017-07-10 11:40:00,126.25,126.26,126.07,126.11,9329.0,117.5402,117.5495,117.3726,117.4099,9329.0
2017-07-10 11:50:00,126.15,126.26,126.14,126.25,13693.0,117.4471,117.5495,117.4378,117.5402,13693.0
2017-07-10 12:00:00,126.25,126.51,126.23,126.51,36563.0,117.5402,117.7823,117.5216,117.7823,36563.0
2017-07-10 12:10:00,126.49,126.51,126.31,126.31,9200.0,117.7637,117.7823,117.5961,117.5961,9200.0
2017-07-10 12:20:00,126.36,126.36,126.07,126.09,5960.0,117.6426,117.6426,117.3726,117.3913,5960.0
2017-07-10 12:30:00,126.05,126.13,125.99,126.06,8411.0,117.354,117.4285,117.2982,117.3633,8411.0
2017-07-10 12:40:00,126.04,126.25,126.02,126.2,14400.0,117.3447,117.5402,117.3261,117.4937,14400.0
2017-07-10 12:50:00,126.21,126.27,126.16,126.25,20004.0,117.503,117.5588,117.4564,117.5402,20004.0
2017-07-10 13:00:00,126.24,126.56,126.22,126.55,40049.0,117.5309,117.8288,117.5123,117.8195,40049.0
2017-07-10 13:10:00,126.55,126.73,126.47,126.6,33272.0,117.8195,117.9871,117.745,117.8661,33272.0
2017-07-10 13:20:00,126.68,126.7,126.61,126.66,14686.0,117.9406,117.9592,117.8754,117.9219,14686.0
2017-07-10 13:30:00,126.67,126.69,126.49,126.5,23230.0,117.9312,117.9499,117.7637,117.773,23230.0
2017-07-10 13:40:00,126.5,126.7,126.45,126.53,21327.0,117.773,117.9592,117.7264,117.8009,21327.0
2017-07-10 13:50:00,126.57,126.61,126.41,126.45,8100.0,117.8381,117.8754,117.6892,117.7264,8100.0
2017-07-10 14:00:00,126.51,126.55,126.4,126.42,12238.0,117.7823,117.8195,117.6799,117.6985,12238.0
2017-07-10 14:10:00,126.44,126.45,126.35,126.42,8970.0,117.7171,117.7264,117.6333,117.6985,8970.0
2017-07-10 14:20:00,126.42,126.49,126.37,126.42,5800.0,117.6985,117.7637,117.6519,117.6985,5800.0
2017-07-10 14:30:00,126.42,126.52,126.42,126.5,28231.0,117.6985,117.7916,117.6985,117.773,28231.0
2017-07-10 14:40:00,126.46,126.49,126.37,126.37,7676.0,117.7357,117.7637,117.6519,117.6519,7676.0
2017-07-10 14:50:00,126.39,126.39,126.09,126.18,11934.0,117.6706,117.6706,117.3913,117.475,11934.0
2017-07-10 15:00:00,126.21,126.37,126.17,126.31,17998.0,117.503,117.6519,117.4657,117.5961,17998.0
2017-07-10 15:10:00,126.3,126.31,125.86,125.86,28632.0,117.5868,117.5961,117.1771,117.1771,28632.0
2017-07-10 15:20:00,125.88,126.0,125.86,125.99,12366.0,117.1957,117.3075,117.1771,117.2982,12366.0
2017-07-10 15:30:00,126.02,126.25,126.01,126.23,15757.0,117.3261,117.5402,117.3168,117.5216,15757.0
2017-07-10 15:40:00,126.22,126.25,125.97,125.99,34016.0,117.5123,117.5402,117.2795,117.2982,34016.0
2017-07-10 15:50:00,125.97,126.1,125.95,125.98,71356.0,117.2795,117.4006,117.2609,117.2888,71356.0
2017-07-11 09:30:00,126.39,126.39,124.66,124.66,24622.0,117.6706,117.6706,116.0599,116.0599,24622.0
2017-07-11 09:40:00,124.66,125.61,124.62,125.43,16464.0,116.0599,116.9444,116.0227,116.7768,16464.0
2017-07-11 09:50:00,125.44,125.92,125.33,125.56,20490.0,116.7861,117.233,116.6837,116.8978,20490.0
2017-07-11 10:00:00,125.44,125.93,125.4,125.9,21922.0,116.7861,117.2423,116.7489,117.2144,21922.0
2017-07-11 10:10:00,125.84,125.84,125.01,125.18,20465.0,117.1585,117.1585,116.3858,116.544,20465.0
2017-07-11 10:20:00,125.18,125.35,124.79,125.35,16625.0,116.544,116.7023,116.1809,116.7023,16625.0
2017-07-11 10:30:00,125.29,125.69,125.14,125.34,12890.0,116.6464,117.0188,116.5068,116.693,12890.0
2017-07-11 10:40:00,125.28,125.34,124.98,125.19,18158.0,116.6371,116.693,116.3578,116.5533,18158.0
2017-07-11 10:50:00,125.15,125.2,124.86,125.03,11381.0,116.5161,116.5627,116.2461,116.4044,11381.0
2017-07-11 11:00:00,125.1,125.2,124.62,124.66,14451.0,116.4696,116.5627,116.0227,116.0599,14451.0
2017-07-11 11:10:00,124.65,124.7,124.19,124.28,12935.0,116.0506,116.0971,115.6223,115.7061,12935.0
2017-07-11 11:20:00,124.21,124.68,123.59,124.5,58911.0,115.641,116.0785,115.0637,115.9109,58911.0
2017-07-11 11:30:00,124.5,124.86,124.45,124.8,14707.0,115.9109,116.2461,115.8644,116.1902,14707.0
2017-07-11 11:40:00,124.67,125.01,124.63,124.63,8800.0,116.0692,116.3858,116.032,116.032,8800.0
2017-07-11 11:50:00,124.67,125.1,124.67,124.92,6274.0,116.0692,116.4696,116.0692,116.302,6274.0
2017-07-11 12:00:00,124.96,125.1,124.92,125.01,7398.0,116.3392,116.4696,116.302,116.3858,7398.0
2017-07-11 12:10:00,125.06,125.12,124.79,124.83,4610.0,116.4323,116.4882,116.1809,116.2182,4610.0
2017-07-11 12:20:00,124.8,125.09,124.8,124.89,7402.0,116.1902,116.4602,116.1902,116.274,7402.0
2017-07-11 12:30:00,124.93,124.96,124.64,124.71,20406.0,116.3113,116.3392,116.0413,116.1065,20406.0
2017-07-11 12:40:00,124.62,124.77,124.55,124.64,16147.0,116.0227,116.1623,115.9575,116.0413,16147.0
2017-07-11 12:50:00,124.62,124.79,124.58,124.7,14702.0,116.0227,116.1809,115.9854,116.0971,14702.0
2017-07-11 13:00:00,124.73,124.94,124.73,124.94,12345.0,116.1251,116.3206,116.1251,116.3206,12345.0
2017-07-11 13:10:00,124.97,124.97,124.71,124.71,8660.0,116.3485,116.3485,116.1065,116.1065,8660.0
2017-07-11 13:20:00,124.66,124.7,124.45,124.63,9996.0,116.0599,116.0971,115.8644,116.032,9996.0
2017-07-11 13:30:00,124.6,124.6,124.35,124.48,8810.0,116.004,116.004,115.7713,115.8923,8810.0
2017-07-11 13:40:00,124.44,124.71,124.42,124.64,8869.0,115.8551,116.1065,115.8365,116.0413,8869.0
2017-07-11 13:50:00,124.6,124.64,124.31,124.32,22572.0,116.004,116.0413,115.7341,115.7434,22572.0
2017-07-11 14:00:00,124.34,124.58,124.31,124.58,24103.0,115.762,115.9854,115.7341,115.9854,24103.0
2017-07-11 14:10:00,124.62,124.87,124.58,124.83,10645.0,116.0227,116.2554,115.9854,116.2182,10645.0
2017-07-11 14:20:00,124.78,124.94,124.72,124.94,8716.0,116.1716,116.3206,116.1158,116.3206,8716.0
2017-07-11 14:30:00,124.86,124.93,124.58,124.6,7700.0,116.2461,116.3113,115.9854,116.004,7700.0
2017-07-11 14:40:00,124.6,124.76,124.55,124.56,7223.0,116.004,116.153,115.9575,115.9668,7223.0
2017-07-11 14:50:00,124.58,124.77,124.56,124.77,14233.0,115.9854,116.1623,115.9668,116.1623,14233.0
2017-07-11 15:00:00,124.77,124.79,124.63,124.72,26243.0,116.1623,116.1809,116.032,116.1158,26243.0
2017-07-11 15:10:00,124.73,124.78,124.6,124.74,15800.0,116.1251,116.1716,116.004,116.1344,15800.0
2017-07-11 15:20:00,124.74,124.97,124.67,124.97,20183.0,116.1344,116.3485,116.0692,116.3485,20183.0
2017-07-11 15:30:00,124.96,125.5,124.95,125.45,77661.0,116.3392,116.842,116.3299,116.7954,77661.0
2017-07-11 15:40:00,125.46,125.48,125.15,125.2,58937.0,116.8047,116.8233,116.5161,116.5627,58937.0
2017-07-11 15:50:00,125.17,125.28,125.05,125.1,163948.0,116.5347,116.6371,116.423,116.4696,163948.0
2017-07-12 09:30:00,126.98,126.98,126.14,126.75,21095.0,118.2199,118.2199,117.4378,118.0057,21095.0
2017-07-12 09:40:00,126.58,126.96,126.35,126.5,17954.0,117.8474,118.2012,117.6333,117.773,17954.0
2017-07-12 09:50:00,126.59,126.64,125.86,126.18,31042.0,117.8568,117.9033,117.1771,117.475,31042.0
2017-07-12 10:00:00,126.12,126.12,125.67,125.67,24476.0,117.4192,117.4192,117.0002,117.0002,24476.0
2017-07-12 10:10:00,125.78,125.86,125.39,125.74,18602.0,117.1026,117.1771,116.7395,117.0654,18602.0
2017-07-12 10:20:00,125.81,125.88,125.55,125.84,23724.0,117.1306,117.1957,116.8885,117.1585,23724.0
2017-07-12 10:30:00,125.88,125.95,125.52,125.57,30600.0,117.1957,117.2609,116.8606,116.9071,30600.0
2017-07-12 10:40:00,125.6,125.76,125.51,125.72,45194.0,116.9351,117.084,116.8513,117.0468,45194.0
2017-07-12 10:50:00,125.69,125.87,125.63,125.67,12598.0,117.0188,117.1864,116.963,117.0002,12598.0
2017-07-12 11:00:00,125.69,125.69,125.15,125.15,9998.0,117.0188,117.0188,116.5161,116.5161,9998.0
2017-07-12 11:10:00,125.13,125.61,125.13,125.61,11525.0,116.4975,116.9444,116.4975,116.9444,11525.0
2017-07-12 11:20:00,125.6,125.88,125.56,125.8,6604.0,116.9351,117.1957,116.8978,117.1213,6604.0
2017-07-12 11:30:00,125.76,126.15,125.74,126.1,5757.0,117.084,117.4471,117.0654,117.4006,5757.0
2017-07-12 11:40:00,126.17,126.17,125.87,125.88,13930.0,117.4657,117.4657,117.1864,117.1957,13930.0
2017-07-12 11:50:00,125.88,126.05,125.76,125.95,11326.0,117.1957,117.354,117.084,117.2609,11326.0
2017-07-12 12:00:00,125.87,126.04,125.82,125.94,6200.0,117.1864,117.3447,117.1399,117.2516,6200.0
2017-07-12 12:10:00,125.99,125.99,125.7,125.83,7178.0,117.2982,117.2982,117.0282,117.1492,7178.0
2017-07-12 12:20:00,125.85,126.03,125.85,125.99,41513.0,117.1678,117.3354,117.1678,117.2982,41513.0
2017-07-12 12:30:00,126.0,126.12,125.88,125.88,39235.0,117.3075,117.4192,117.1957,117.1957,39235.0
2017-07-12 12:40:00,125.88,126.06,125.88,126.03,7846.0,117.1957,117.3633,117.1957,117.3354,7846.0
2017-07-12 12:50:00,126.07,126.28,126.0,126.2,7349.0,117.3726,117.5681,117.3075,117.4937,7349.0
2017-07-12 13:00:00,126.19,126.19,125.88,125.88,7837.0,117.4844,117.4844,117.1957,117.1957,7837.0
2017-07-12 13:10:00,125.87,126.02,125.79,126.0,8367.0,117.1864,117.3261,117.112,117.3075,8367.0
2017-07-12 13:20:00,126.05,126.05,125.84,125.95,5249.0,117.354,117.354,117.1585,117.2609,5249.0
2017-07-12 13:30:00,125.9,126.04,125.89,125.96,17658.0,117.2144,117.3447,117.2051,117.2702,17658.0
2017-07-12 13:40:00,126.0,126.07,125.96,126.0,34661.0,117.3075,117.3726,117.2702,117.3075,34661.0
2017-07-12 13:50:00,126.02,126.12,126.02,126.05,10905.0,117.3261,117.4192,117.3261,117.354,10905.0
2017-07-12 14:00:00,126.07,126.1,125.98,126.0,15571.0,117.3726,117.4006,117.2888,117.3075,15571.0
2017-07-12 14:10:00,126.02,126.23,125.94,126.09,10702.0,117.3261,117.5216,117.2516,117.3913,10702.0
2017-07-12 14:20:00,126.09,126.29,126.09,126.22,5300.0,117.3913,117.5775,117.3913,117.5123,5300.0
2017-07-12 14:30:00,126.22,126.22,126.04,126.04,5965.0,117.5123,117.5123,117.3447,117.3447,5965.0
2017-07-12 14:40:00,126.11,126.19,126.07,126.18,14109.0,117.4099,117.4844,117.3726,117.475,14109.0
2017-07-12 14:50:00,126.18,126.28,126.15,126.15,13364.0,117.475,117.5681,117.4471,117.4471,13364.0
2017-07-12 15:00:00,126.08,126.38,126.07,126.36,17488.0,117.3819,117.6612,117.3726,117.6426,17488.0
2017-07-12 15:10:00,126.4,126.51,126.25,126.32,53937.0,117.6799,117.7823,117.5402,117.6054,53937.0
2017-07-12 15:20:00,126.33,126.47,126.28,126.37,10604.0,117.6147,117.745,117.5681,117.6519,10604.0
2017-07-12 15:30:00,126.37,126.42,126.25,126.34,19705.0,117.6519,117.6985,117.5402,117.624,19705.0
2017-07-12 15:40:00,126.32,126.58,126.31,126.33,54778.0,117.6054,117.8474,117.5961,117.6147,54778.0
2017-07-12 15:50:00,126.33,126.37,126.06,126.18,88352.0,117.6147,117.6519,117.3633,117.475,88352.0
2017-07-13 09:30:00,126.0,126.5,125.87,126.42,25765.0,117.3075,117.773,117.1864,117.6985,25765.0
2017-07-13 09:40:00,126.38,126.89,126.36,126.67,6796.0,117.6612,118.1361,117.6426,117.9312,6796.0
2017-07-13 09:50:00,126.65,127.03,126.38,127.03,39856.0,117.9126,118.2664,117.6612,118.2664,39856.0
2017-07-13 10:00:00,127.08,127.28,126.19,126.21,23479.0,118.313,118.4992,117.4844,117.503,23479.0
2017-07-13 10:10:00,126.26,126.26,125.34,125.36,25350.0,117.5495,117.5495,116.693,116.7116,25350.0
2017-07-13 10:20:00,125.5,125.55,125.06,125.06,19328.0,116.842,116.8885,116.4323,116.4323,19328.0
2017-07-13 10:30:00,125.17,125.34,125.1,125.27,18901.0,116.5347,116.693,116.4696,116.6278,18901.0
2017-07-13 10:40:00,125.29,125.51,125.27,125.3,28271.0,116.6464,116.8513,116.6278,116.6558,28271.0
2017-07-13 10:50:00,125.31,125.56,125.29,125.44,25576.0,116.6651,116.8978,116.6464,116.7861,25576.0
2017-07-13 11:00:00,125.43,125.56,125.3,125.4,34487.0,116.7768,116.8978,116.6558,116.7489,34487.0
2017-07-13 11:10:00,125.36,125.6,125.34,125.4,12323.0,116.7116,116.9351,116.693,116.7489,12323.0
2017-07-13 11:20:00,125.45,125.88,125.4,125.65,34719.0,116.7954,117.1957,116.7489,116.9816,34719.0
2017-07-13 11:30:00,125.68,125.8,125.46,125.47,17457.0,117.0095,117.1213,116.8047,116.814,17457.0
2017-07-13 11:40:00,125.49,125.49,125.28,125.36,6880.0,116.8326,116.8326,116.6371,116.7116,6880.0
2017-07-13 11:50:00,125.33,125.41,124.86,125.14,14171.0,116.6837,116.7582,116.2461,116.5068,14171.0
2017-07-13 12:00:00,125.09,125.26,125.03,125.18,13579.0,116.4602,116.6185,116.4044,116.544,13579.0
2017-07-13 12:10:00,125.19,125.21,124.94,124.95,17284.0,116.5533,116.572,116.3206,116.3299,17284.0
2017-07-13 12:20:00,124.94,125.14,124.94,124.95,6152.0,116.3206,116.5068,116.3206,116.3299,6152.0
2017-07-13 12:30:00,124.92,124.92,124.61,124.72,21695.0,116.302,116.302,116.0134,116.1158,21695.0
2017-07-13 12:40:00,124.73,124.84,124.62,124.84,12350.0,116.1251,116.2275,116.0227,116.2275,12350.0
2017-07-13 12:50:00,124.85,125.18,124.82,125.18,10820.0,116.2368,116.544,116.2089,116.544,10820.0
2017-07-13 13:00:00,125.17,125.17,124.79,124.79,20263.0,116.5347,116.5347,116.1809,116.1809,20263.0
2017-07-13 13:10:00,124.78,124.92,124.73,124.85,22711.0,116.1716,116.302,116.1251,116.2368,22711.0
2017-07-13 13:20:00,124.83,125.22,124.79,125.05,12836.0,116.2182,116.5813,116.1809,116.423,12836.0
2017-07-13 13:30:00,125.01,125.11,124.88,125.11,9651.0,116.3858,116.4789,116.2647,116.4789,9651.0
2017-07-13 13:40:00,125.13,125.16,124.99,125.09,12789.0,116.4975,116.5254,116.3671,116.4602,12789.0
2017-07-13 13:50:00,125.11,125.28,125.03,125.03,17676.0,116.4789,116.6371,116.4044,116.4044,17676.0
2017-07-13 14:00:00,125.05,125.64,125.04,125.51,21264.0,116.423,116.9723,116.4137,116.8513,21264.0
2017-07-13 14:10:00,125.48,125.55,125.25,125.32,16677.0,116.8233,116.8885,116.6092,116.6744,16677.0
2017-07-13 14:20:00,125.32,125.45,125.24,125.3,14984.0,116.6744,116.7954,116.5999,116.6558,14984.0
2017-07-13 14:30:00,125.28,125.37,125.24,125.36,15098.0,116.6371,116.7209,116.5999,116.7116,15098.0
2017-07-13 14:40:00,125.35,125.5,125.25,125.35,14779.0,116.7023,116.842,116.6092,116.7023,14779.0
2017-07-13 14:50:00,125.33,125.88,125.27,125.88,29814.0,116.6837,117.1957,116.6278,117.1957,29814.0
2017-07-13 15:00:00,125.87,126.17,125.76,125.87,55065.0,117.1864,117.4657,117.084,117.1864,55065.0
2017-07-13 15:10:00,125.84,125.91,125.62,125.63,11237.0,117.1585,117.2237,116.9537,116.963,11237.0
2017-07-13 15:20:00,125.63,125.64,125.35,125.35,12912.0,116.963,116.9723,116.7023,116.7023,12912.0
2017-07-13 15:30:00,125.32,125.34,125.09,125.12,27753.0,116.6744,116.693,116.4602,116.4882,27753.0
2017-07-13 15:40:00,125.13,125.49,125.12,125.48,34453.0,116.4975,116.8326,116.4882,116.8233,34453.0
2017-07-13 15:50:00,125.5,125.51,125.25,125.36,95270.0,116.842,116.8513,116.6092,116.7116,95270.0
2017-07-14 09:30:00,125.67,126.25,125.57,125.75,13888.0,117.0002,117.5402,116.9071,117.0747,13888.0
2017-07-14 09:40:00,125.81,125.95,125.67,125.78,25479.0,117.1306,117.2609,117.0002,117.1026,25479.0
2017-07-14 09:50:00,125.8,125.8,125.32,125.52,10979.0,117.1213,117.1213,116.6744,116.8606,10979.0
2017-07-14 10:00:00,125.6,125.64,125.04,125.4,18518.0,116.9351,116.9723,116.4137,116.7489,18518.0
2017-07-14 10:10:00,125.41,125.5,124.99,124.99,11159.0,116.7582,116.842,116.3671,116.3671,11159.0
2017-07-14 10:20:00,124.9,125.08,124.65,124.67,9893.0,116.2834,116.4509,116.0506,116.0692,9893.0
2017-07-14 10:30:00,124.69,125.1,124.69,124.91,10650.0,116.0878,116.4696,116.0878,116.2927,10650.0
2017-07-14 10:40:00,124.93,124.99,124.67,124.78,13194.0,116.3113,116.3671,116.0692,116.1716,13194.0
2017-07-14 10:50:00,124.73,125.07,124.7,125.01,9007.0,116.1251,116.4416,116.0971,116.3858,9007.0
2017-07-14 11:00:00,124.94,125.28,124.93,125.17,8744.0,116.3206,116.6371,116.3113,116.5347,8744.0
2017-07-14 11:10:00,125.18,125.33,125.09,125.33,12198.0,116.544,116.6837,116.4602,116.6837,12198.0
2017-07-14 11:20:00,125.25,125.56,125.17,125.56,7875.0,116.6092,116.8978,116.5347,116.8978,7875.0
2017-07-14 11:30:00,125.53,125.59,125.43,125.59,11800.0,116.8699,116.9257,116.7768,116.9257,11800.0
2017-07-14 11:40:00,125.53,125.53,125.35,125.36,14652.0,116.8699,116.8699,116.7023,116.7116,14652.0
2017-07-14 11:50:00,125.35,125.39,125.2,125.23,8343.0,116.7023,116.7395,116.5627,116.5906,8343.0
2017-07-14 12:00:00,125.19,125.38,125.17,125.3,8658.0,116.5533,116.7302,116.5347,116.6558,8658.0
2017-07-14 12:10:00,125.31,125.32,125.01,125.01,5550.0,116.6651,116.6744,116.3858,116.3858,5550.0
2017-07-14 12:20:00,125.02,125.02,124.91,125.01,18844.0,116.3951,116.3951,116.2927,116.3858,18844.0
2017-07-14 12:30:00,125.08,125.19,124.99,125.14,5780.0,116.4509,116.5533,116.3671,116.5068,5780.0
2017-07-14 12:40:00,125.15,125.21,125.11,125.17,4767.0,116.5161,116.572,116.4789,116.5347,4767.0
2017-07-14 12:50:00,125.2,125.48,125.14,125.41,11115.0,116.5627,116.8233,116.5068,116.7582,11115.0
2017-07-14 13:00:00,125.41,125.54,125.34,125.47,9200.0,116.7582,116.8792,116.693,116.814,9200.0
2017-07-14 13:10:00,125.48,125.48,125.35,125.45,5824.0,116.8233,116.8233,116.7023,116.7954,5824.0
2017-07-14 13:20:00,125.45,125.46,125.37,125.42,3557.0,116.7954,116.8047,116.7209,116.7675,3557.0
2017-07-14 13:30:00,125.38,125.38,125.21,125.21,6851.0,116.7302,116.7302,116.572,116.572,6851.0
2017-07-14 13:40:00,125.19,125.25,125.13,125.13,4805.0,116.5533,116.6092,116.4975,116.4975,4805.0
2017-07-14 13:50:00,125.2,125.29,125.18,125.27,12624.0,116.5627,116.6464,116.544,116.6278,12624.0
2017-07-14 14:00:00,125.29,125.52,125.27,125.46,8445.0,116.6464,116.8606,116.6278,116.8047,8445.0
2017-07-14 14:10:00,125.42,125.55,125.41,125.53,5133.0,116.7675,116.8885,116.7582,116.8699,5133.0
2017-07-14 14:20:00,125.49,125.5,125.32,125.38,2900.0,116.8326,116.842,116.6744,116.7302,2900.0
2017-07-14 14:30:00,125.4,125.4,125.2,125.2,4086.0,116.7489,116.7489,116.5627,116.5627,4086.0
2017-07-14 14:40:00,125.21,125.21,124.96,125.05,3168.0,116.572,116.572,116.3392,116.423,3168.0
2017-07-14 14:50:00,125.01,125.15,125.0,125.15,13712.0,116.3858,116.5161,116.3765,116.5161,13712.0
2017-07-14 15:00:00,125.18,125.25,125.13,125.21,9451.0,116.544,116.6092,116.4975,116.572,9451.0
2017-07-14 15:10:00,125.21,125.24,125.09,125.2,5838.0,116.572,116.5999,116.4602,116.5627,5838.0
2017-07-14 15:20:00,125.2,125.25,125.17,125.24,12197.0,116.5627,116.6092,116.5347,116.5999,12197.0
2017-07-14 15:30:00,125.24,125.25,125.11,125.21,15724.0,116.5999,116.6092,116.4789,116.572,15724.0
2017-07-14 15:40:00,125.2,125.23,125.05,125.06,22941.0,116.5627,116.5906,116.423,116.4323,22941.0
2017-07-14 15:50:00,125.09,125.09,124.8,124.91,44542.0,116.4602,116.4602,116.1902,116.2927,44542.0
2017-07-17 09:30:00,124.55,124.55,124.05,124.42,9741.0,115.9575,115.9575,115.492,115.8365,9741.0
2017-07-17 09:40:00,124.52,125.4,124.3,125.03,63426.0,115.9296,116.7489,115.7247,116.4044,63426.0
2017-07-17 09:50:00,124.94,125.53,124.94,125.5,30216.0,116.3206,116.8699,116.3206,116.842,30216.0
2017-07-17 10:00:00,125.42,125.74,125.37,125.47,22973.0,116.7675,117.0654,116.7209,116.814,22973.0
2017-07-17 10:10:00,125.43,125.47,124.87,124.97,12721.0,116.7768,116.814,116.2554,116.3485,12721.0
2017-07-17 10:20:00,125.0,125.3,125.0,125.29,8899.0,116.3765,116.6558,116.3765,116.6464,8899.0
2017-07-17 10:30:00,125.2,125.31,125.17,125.17,10345.0,116.5627,116.6651,116.5347,116.5347,10345.0
2017-07-17 10:40:00,125.15,125.59,125.14,125.49,24743.0,116.5161,116.9257,116.5068,116.8326,24743.0
2017-07-17 10:50:00,125.48,125.51,125.29,125.42,13324.0,116.8233,116.8513,116.6464,116.7675,13324.0
2017-07-17 11:00:00,125.36,125.45,125.35,125.39,13985.0,116.7116,116.7954,116.7023,116.7395,13985.0
2017-07-17 11:10:00,125.39,125.39,124.94,124.94,7244.0,116.7395,116.7395,116.3206,116.3206,7244.0
2017-07-17 11:20:00,124.93,125.03,124.83,125.0,13495.0,116.3113,116.4044,116.2182,116.3765,13495.0
2017-07-17 11:30:00,124.99,125.2,124.96,125.1,9018.0,116.3671,116.5627,116.3392,116.4696,9018.0
2017-07-17 11:40:00,125.08,125.23,125.02,125.16,8255.0,116.4509,116.5906,116.3951,116.5254,8255.0
2017-07-17 11:50:00,125.12,125.18,124.93,124.93,23063.0,116.4882,116.544,116.3113,116.3113,23063.0
2017-07-17 12:00:00,124.92,124.99,124.67,124.76,11535.0,116.302,116.3671,116.0692,116.153,11535.0
2017-07-17 12:10:00,124.75,124.75,124.59,124.73,18145.0,116.1437,116.1437,115.9947,116.1251,18145.0
2017-07-17 12:20:00,124.8,124.95,124.73,124.92,4163.0,116.1902,116.3299,116.1251,116.302,4163.0
2017-07-17 12:30:00,124.91,125.04,124.9,124.93,9059.0,116.2927,116.4137,116.2834,116.3113,9059.0
2017-07-17 12:40:00,124.91,124.99,124.79,124.88,17345.0,116.2927,116.3671,116.1809,116.2647,17345.0
2017-07-17 12:50:00,124.88,125.0,124.75,124.97,17100.0,116.2647,116.3765,116.1437,116.3485,17100.0
2017-07-17 13:00:00,124.97,125.34,124.97,125.15,17837.0,116.3485,116.693,116.3485,116.5161,17837.0
2017-07-17 13:10:00,125.11,125.11,124.85,124.85,12340.0,116.4789,116.4789,116.2368,116.2368,12340.0
2017-07-17 13:20:00,124.8,124.88,124.7,124.75,15500.0,116.1902,116.2647,116.0971,116.1437,15500.0
2017-07-17 13:30:00,124.75,125.11,124.63,125.11,19769.0,116.1437,116.4789,116.032,116.4789,19769.0
2017-07-17 13:40:00,125.12,125.16,125.01,125.04,2365.0,116.4882,116.5254,116.3858,116.4137,2365.0
2017-07-17 13:50:00,125.05,125.06,124.84,124.92,19203.0,116.423,116.4323,116.2275,116.302,19203.0
2017-07-17 14:00:00,124.98,125.14,124.89,125.08,13739.0,116.3578,116.5068,116.274,116.4509,13739.0
2017-07-17 14:10:00,125.14,125.17,124.92,125.02,30907.0,116.5068,116.5347,116.302,116.3951,30907.0
2017-07-17 14:20:00,125.03,125.08,124.95,125.05,18750.0,116.4044,116.4509,116.3299,116.423,18750.0
2017-07-17 14:30:00,125.04,125.11,124.97,125.01,11475.0,116.4137,116.4789,116.3485,116.3858,11475.0
2017-07-17 14:40:00,125.0,125.04,124.91,124.91,3600.0,116.3765,116.4137,116.2927,116.2927,3600.0
2017-07-17 14:50:00,124.92,124.98,124.78,124.79,7900.0,116.302,116.3578,116.1716,116.1809,7900.0
2017-07-17 15:00:00,124.81,124.86,124.71,124.71,11411.0,116.1996,116.2461,116.1065,116.1065,11411.0
2017-07-17 15:10:00,124.7,124.71,124.53,124.54,27585.0,116.0971,116.1065,115.9389,115.9482,27585.0
2017-07-17 15:20:00,124.52,124.81,124.39,124.81,23215.0,115.9296,116.1996,115.8085,116.1996,23215.0
2017-07-17 15:30:00,124.81,124.87,124.74,124.82,8630.0,116.1996,116.2554,116.1344,116.2089,8630.0
2017-07-17 15:40:00,124.79,124.79,124.57,124.58,15855.0,116.1809,116.1809,115.9761,115.9854,15855.0
2017-07-17 15:50:00,124.58,124.75,124.58,124.68,59710.0,115.9854,116.1437,115.9854,116.0785,59710.0
2017-07-18 09:30:00,123.8,123.99,123.26,123.32,17657.0,115.2592,115.4361,114.7565,114.8124,17657.0
2017-07-18 09:40:00,123.33,123.48,122.54,123.09,41608.0,114.8217,114.9613,114.0862,114.5982,41608.0
2017-07-18 09:50:00,123.14,123.36,122.97,123.36,66558.0,114.6448,114.8496,114.4865,114.8496,66558.0
2017-07-18 10:00:00,123.25,123.28,123.07,123.26,17290.0,114.7472,114.7751,114.5796,114.7565,17290.0
2017-07-18 10:10:00,123.27,124.0,123.27,123.84,30527.0,114.7658,115.4454,114.7658,115.2965,30527.0
2017-07-18 10:20:00,123.83,124.4,123.8,124.2,16373.0,115.2872,115.8178,115.2592,115.6316,16373.0
2017-07-18 10:30:00,124.23,124.23,123.54,123.58,28740.0,115.6596,115.6596,115.0172,115.0544,28740.0
2017-07-18 10:40:00,123.58,123.79,123.44,123.57,9600.0,115.0544,115.2499,114.9241,115.0451,9600.0
2017-07-18 10:50:00,123.5,124.14,123.49,124.14,17612.0,114.9799,115.5758,114.9706,115.5758,17612.0
2017-07-18 11:00:00,124.14,124.14,123.69,123.69,13944.0,115.5758,115.5758,115.1568,115.1568,13944.0
2017-07-18 11:10:00,123.69,123.77,123.41,123.48,7508.0,115.1568,115.2313,114.8961,114.9613,7508.0
2017-07-18 11:20:00,123.46,123.69,123.38,123.41,17340.0,114.9427,115.1568,114.8682,114.8961,17340.0
2017-07-18 11:30:00,123.37,123.42,123.26,123.37,20191.0,114.8589,114.9055,114.7565,114.8589,20191.0
2017-07-18 11:40:00,123.33,123.39,123.19,123.33,13427.0,114.8217,114.8775,114.6913,114.8217,13427.0
2017-07-18 11:50:00,123.31,123.31,122.95,123.27,39541.0,114.803,114.803,114.4679,114.7658,39541.0
2017-07-18 12:00:00,123.24,123.33,123.15,123.3,6347.0,114.7379,114.8217,114.6541,114.7937,6347.0
2017-07-18 12:10:00,123.34,123.52,123.29,123.46,4900.0,114.831,114.9986,114.7844,114.9427,4900.0
2017-07-18 12:20:00,123.39,123.5,123.33,123.33,4355.0,114.8775,114.9799,114.8217,114.8217,4355.0
2017-07-18 12:30:00,123.32,123.42,123.3,123.34,6925.0,114.8124,114.9055,114.7937,114.831,6925.0
2017-07-18 12:40:00,123.37,123.6,123.35,123.47,7506.0,114.8589,115.073,114.8403,114.952,7506.0
2017-07-18 12:50:00,123.48,123.61,123.43,123.51,3401.0,114.9613,115.0823,114.9148,114.9892,3401.0
2017-07-18 13:00:00,123.53,123.56,123.36,123.36,6112.0,115.0079,115.0358,114.8496,114.8496,6112.0
2017-07-18 13:10:00,123.41,123.5,123.33,123.33,3700.0,114.8961,114.9799,114.8217,114.8217,3700.0
2017-07-18 13:20:00,123.37,123.41,123.28,123.39,7678.0,114.8589,114.8961,114.7751,114.8775,7678.0
2017-07-18 13:30:00,123.39,123.48,123.3,123.3,2800.0,114.8775,114.9613,114.7937,114.7937,2800.0
2017-07-18 13:40:00,123.3,123.35,123.13,123.18,6956.0,114.7937,114.8403,114.6355,114.682,6956.0
2017-07-18 13:50:00,123.21,123.22,123.05,123.21,3940.0,114.7099,114.7193,114.561,114.7099,3940.0
2017-07-18 14:00:00,123.23,123.23,123.12,123.14,9024.0,114.7286,114.7286,114.6261,114.6448,9024.0
2017-07-18 14:10:00,123.16,123.25,123.14,123.15,1807.0,114.6634,114.7472,114.6448,114.6541,1807.0
2017-07-18 14:20:00,123.15,123.2,123.0,123.0,4241.0,114.6541,114.7006,114.5144,114.5144,4241.0
2017-07-18 14:30:00,122.98,123.12,122.96,123.03,10059.0,114.4958,114.6261,114.4772,114.5424,10059.0
2017-07-18 14:40:00,123.04,123.18,123.04,123.13,5206.0,114.5517,114.682,114.5517,114.6355,5206.0
2017-07-18 14:50:00,123.12,123.18,123.04,123.04,7610.0,114.6261,114.682,114.5517,114.5517,7610.0
2017-07-18 15:00:00,123.06,123.09,122.98,123.05,13209.0,114.5703,114.5982,114.4958,114.561,13209.0
2017-07-18 15:10:00,123.05,123.14,123.03,123.03,33724.0,114.561,114.6448,114.5424,114.5424,33724.0
2017-07-18 15:20:00,123.03,123.3,123.01,123.27,17100.0,114.5424,114.7937,114.5237,114.7658,17100.0
2017-07-18 15:30:00,123.28,123.4,123.24,123.24,26331.0,114.7751,114.8868,114.7379,114.7379,26331.0
2017-07-18 15:40:00,123.24,123.24,122.96,123.05,49877.0,114.7379,114.7379,114.4772,114.561,49877.0
2017-07-18 15:50:00,123.05,123.13,122.98,123.04,66727.0,114.561,114.6355,114.4958,114.5517,66727.0
2017-07-19 09:30:00,123.27,123.7,122.88,122.94,20266.0,114.7658,115.1661,114.4027,114.4586,20266.0
2017-07-19 09:40:00,122.95,123.13,122.92,122.99,26188.0,114.4679,114.6355,114.4399,114.5051,26188.0
2017-07-19 09:50:00,123.07,123.09,122.96,122.99,22777.0,114.5796,114.5982,114.4772,114.5051,22777.0
2017-07-19 10:00:00,123.01,123.4,122.96,123.2,32307.0,114.5237,114.8868,114.4772,114.7006,32307.0
2017-07-19 10:10:00,123.18,123.19,122.94,123.04,13413.0,114.682,114.6913,114.4586,114.5517,13413.0
2017-07-19 10:20:00,123.04,123.44,123.0,123.37,10351.0,114.5517,114.9241,114.5144,114.8589,10351.0
2017-07-19 10:30:00,123.55,123.69,123.42,123.44,12945.0,115.0265,115.1568,114.9055,114.9241,12945.0
2017-07-19 10:40:00,123.48,123.48,123.0,123.0,20001.0,114.9613,114.9613,114.5144,114.5144,20001.0
2017-07-19 10:50:00,123.0,123.78,122.9,123.7,48194.0,114.5144,115.2406,114.4213,115.1661,48194.0
2017-07-19 11:00:00,123.67,124.37,123.66,124.37,37368.0,115.1382,115.7899,115.1289,115.7899,37368.0
2017-07-19 11:10:00,124.29,124.6,124.23,124.6,24108.0,115.7154,116.004,115.6596,116.004,24108.0
2017-07-19 11:20:00,124.6,124.66,124.42,124.64,39023.0,116.004,116.0599,115.8365,116.0413,39023.0
2017-07-19 11:30:00,124.66,125.11,124.65,125.05,26646.0,116.0599,116.4789,116.0506,116.423,26646.0
2017-07-19 11:40:00,125.0,125.12,124.88,124.91,18419.0,116.3765,116.4882,116.2647,116.2927,18419.0
2017-07-19 11:50:00,124.9,125.0,124.85,124.94,7979.0,116.2834,116.3765,116.2368,116.3206,7979.0
2017-07-19 12:00:00,124.97,125.0,124.82,124.85,9515.0,116.3485,116.3765,116.2089,116.2368,9515.0
2017-07-19 12:10:00,124.84,125.01,124.82,125.01,4763.0,116.2275,116.3858,116.2089,116.3858,4763.0
2017-07-19 12:20:00,124.99,125.46,124.94,125.35,21790.0,116.3671,116.8047,116.3206,116.7023,21790.0
2017-07-19 12:30:00,125.36,125.36,125.17,125.2,6864.0,116.7116,116.7116,116.5347,116.5627,6864.0
2017-07-19 12:40:00,125.21,125.33,125.05,125.1,19855.0,116.572,116.6837,116.423,116.4696,19855.0
2017-07-19 12:50:00,125.12,125.34,125.1,125.25,8436.0,116.4882,116.693,116.4696,116.6092,8436.0
2017-07-19 13:00:00,125.26,125.27,125.04,125.09,24544.0,116.6185,116.6278,116.4137,116.4602,24544.0
2017-07-19 13:10:00,125.13,125.24,125.07,125.07,8448.0,116.4975,116.5999,116.4416,116.4416,8448.0
2017-07-19 13:20:00,125.09,125.22,125.08,125.12,12487.0,116.4602,116.5813,116.4509,116.4882,12487.0
2017-07-19 13:30:00,125.14,125.2,125.09,125.16,30456.0,116.5068,116.5627,116.4602,116.5254,30456.0
2017-07-19 13:40:00,125.13,125.51,125.13,125.51,31396.0,116.4975,116.8513,116.4975,116.8513,31396.0
2017-07-19 13:50:00,125.52,125.52,125.39,125.39,4859.0,116.8606,116.8606,116.7395,116.7395,4859.0
2017-07-19 14:00:00,125.36,125.47,125.36,125.37,9772.0,116.7116,116.814,116.7116,116.7209,9772.0
2017-07-19 14:10:00,125.36,125.36,125.27,125.32,5453.0,116.7116,116.7116,116.6278,116.6744,5453.0
2017-07-19 14:20:00,125.31,125.33,125.25,125.31,4578.0,116.6651,116.6837,116.6092,116.6651,4578.0
2017-07-19 14:30:00,125.33,125.39,125.25,125.36,4346.0,116.6837,116.7395,116.6092,116.7116,4346.0
2017-07-19 14:40:00,125.34,125.44,125.34,125.43,17478.0,116.693,116.7861,116.693,116.7768,17478.0
2017-07-19 14:50:00,125.43,125.44,125.28,125.28,6150.0,116.7768,116.7861,116.6371,116.6371,6150.0
2017-07-19 15:00:00,125.29,125.41,125.26,125.41,6997.0,116.6464,116.7582,116.6185,116.7582,6997.0
2017-07-19 15:10:00,125.42,125.42,125.35,125.37,11709.0,116.7675,116.7675,116.7023,116.7209,11709.0
2017-07-19 15:20:00,125.41,125.43,125.35,125.43,22178.0,116.7582,116.7768,116.7023,116.7768,22178.0
2017-07-19 15:30:00,125.42,125.51,125.38,125.39,26588.0,116.7675,116.8513,116.7302,116.7395,26588.0
2017-07-19 15:40:00,125.39,125.5,125.38,125.48,49513.0,116.7395,116.842,116.7302,116.8233,49513.0
2017-07-19 15:50:00,125.48,125.54,125.4,125.48,77381.0,116.8233,116.8792,116.7489,116.8233,77381.0
2017-07-20 09:30:00,125.29,125.59,124.91,124.91,10897.0,116.6464,116.9257,116.2927,116.2927,10897.0
2017-07-20 09:40:00,124.74,125.0,124.44,124.81,16000.0,116.1344,116.3765,115.8551,116.1996,16000.0
2017-07-20 09:50:00,124.8,125.65,124.8,125.26,8500.0,116.1902,116.9816,116.1902,116.6185,8500.0
2017-07-20 10:00:00,125.19,125.34,125.15,125.22,4425.0,116.5533,116.693,116.5161,116.5813,4425.0
2017-07-20 10:10:00,125.25,125.85,125.23,125.71,23866.0,116.6092,117.1678,116.5906,117.0375,23866.0
2017-07-20 10:20:00,125.65,126.07,125.64,125.77,17653.0,116.9816,117.3726,116.9723,117.0933,17653.0
2017-07-20 10:30:00,125.88,125.88,125.03,125.03,10125.0,117.1957,117.1957,116.4044,116.4044,10125.0
2017-07-20 10:40:00,125.01,125.36,125.0,125.13,7126.0,116.3858,116.7116,116.3765,116.4975,7126.0
2017-07-20 10:50:00,125.17,125.31,125.03,125.12,9032.0,116.5347,116.6651,116.4044,116.4882,9032.0
2017-07-20 11:00:00,125.09,125.21,124.83,124.86,11048.0,116.4602,116.572,116.2182,116.2461,11048.0
2017-07-20 11:10:00,124.74,124.77,124.47,124.55,13513.0,116.1344,116.1623,115.883,115.9575,13513.0
2017-07-20 11:20:00,124.55,124.63,124.38,124.4,12000.0,115.9575,116.032,115.7992,115.8178,12000.0
2017-07-20 11:30:00,124.28,124.33,124.1,124.33,8922.0,115.7061,115.7527,115.5385,115.7527,8922.0
2017-07-20 11:40:00,124.37,124.37,124.18,124.25,9358.0,115.7899,115.7899,115.613,115.6782,9358.0
2017-07-20 11:50:00,124.17,124.53,124.12,124.45,22258.0,115.6037,115.9389,115.5572,115.8644,22258.0
2017-07-20 12:00:00,124.44,124.53,124.15,124.5,12742.0,115.8551,115.9389,115.5851,115.9109,12742.0
2017-07-20 12:10:00,124.43,124.66,124.42,124.64,5500.0,115.8458,116.0599,115.8365,116.0413,5500.0
2017-07-20 12:20:00,124.67,124.77,124.58,124.76,6120.0,116.0692,116.1623,115.9854,116.153,6120.0
2017-07-20 12:30:00,124.72,124.72,124.52,124.54,6058.0,116.1158,116.1158,115.9296,115.9482,6058.0
2017-07-20 12:40:00,124.49,124.6,124.48,124.54,6800.0,115.9016,116.004,115.8923,115.9482,6800.0
2017-07-20 12:50:00,124.57,124.68,124.57,124.65,5033.0,115.9761,116.0785,115.9761,116.0506,5033.0
2017-07-20 13:00:00,124.7,124.8,124.61,124.79,7571.0,116.0971,116.1902,116.0134,116.1809,7571.0
2017-07-20 13:10:00,124.79,125.01,124.77,124.91,8875.0,116.1809,116.3858,116.1623,116.2927,8875.0
2017-07-20 13:20:00,124.94,124.99,124.71,124.81,3153.0,116.3206,116.3671,116.1065,116.1996,3153.0
2017-07-20 13:30:00,124.72,124.88,124.72,124.8,1800.0,116.1158,116.2647,116.1158,116.1902,1800.0
2017-07-20 13:40:00,124.74,124.87,124.7,124.87,2500.0,116.1344,116.2554,116.0971,116.2554,2500.0
2017-07-20 13:50:00,124.86,124.87,124.76,124.86,2714.0,116.2461,116.2554,116.153,116.2461,2714.0
2017-07-20 14:00:00,124.86,124.99,124.8,124.91,3412.0,116.2461,116.3671,116.1902,116.2927,3412.0
2017-07-20 14:10:00,124.95,124.95,124.84,124.84,2400.0,116.3299,116.3299,116.2275,116.2275,2400.0
2017-07-20 14:20:00,124.92,124.93,124.81,124.85,3790.0,116.302,116.3113,116.1996,116.2368,3790.0
2017-07-20 14:30:00,124.88,125.12,124.75,125.11,9971.0,116.2647,116.4882,116.1437,116.4789,9971.0
2017-07-20 14:40:00,125.09,125.22,125.08,125.16,4334.0,116.4602,116.5813,116.4509,116.5254,4334.0
2017-07-20 14:50:00,125.16,125.33,125.16,125.3,4175.0,116.5254,116.6837,116.5254,116.6558,4175.0
2017-07-20 15:00:00,125.29,125.34,125.23,125.28,6993.0,116.6464,116.693,116.5906,116.6371,6993.0
2017-07-20 15:10:00,125.29,125.33,125.23,125.29,5560.0,116.6464,116.6837,116.5906,116.6464,5560.0
2017-07-20 15:20:00,125.3,125.37,125.27,125.34,9635.0,116.6558,116.7209,116.6278,116.693,9635.0
2017-07-20 15:30:00,125.32,125.32,125.08,125.14,11070.0,116.6744,116.6744,116.4509,116.5068,11070.0
2017-07-20 15:40:00,125.17,125.23,124.98,125.23,25185.0,116.5347,116.5906,116.3578,116.5906,25185.0
2017-07-20 15:50:00,125.2,125.36,125.2,125.33,82459.0,116.5627,116.7116,116.5627,116.6837,82459.0
2017-07-21 09:30:00,124.83,125.7,124.82,125.49,48242.0,116.2182,117.0282,116.2089,116.8326,48242.0
2017-07-21 09:40:00,125.52,125.95,125.37,125.7,6375.0,116.8606,117.2609,116.7209,117.0282,6375.0
2017-07-21 09:50:00,125.63,125.68,125.42,125.43,9790.0,116.963,117.0095,116.7675,116.7768,9790.0
2017-07-21 10:00:00,125.44,125.56,124.86,124.96,25578.0,116.7861,116.8978,116.2461,116.3392,25578.0
2017-07-21 10:10:00,124.91,125.06,124.8,125.01,6151.0,116.2927,116.4323,116.1902,116.3858,6151.0
2017-07-21 10:20:00,124.99,125.29,124.97,125.05,12302.0,116.3671,116.6464,116.3485,116.423,12302.0
2017-07-21 10:30:00,125.03,125.06,124.79,124.79,6685.0,116.4044,116.4323,116.1809,116.1809,6685.0
2017-07-21 10:40:00,124.84,124.94,124.7,124.8,8207.0,116.2275,116.3206,116.0971,116.1902,8207.0
2017-07-21 10:50:00,124.76,125.0,124.73,125.0,4549.0,116.153,116.3765,116.1251,116.3765,4549.0
2017-07-21 11:00:00,124.9,125.28,124.82,125.23,10702.0,116.2834,116.6371,116.2089,116.5906,10702.0
2017-07-21 11:10:00,125.3,125.82,125.3,125.55,9700.0,116.6558,117.1399,116.6558,116.8885,9700.0
2017-07-21 11:20:00,125.48,125.8,125.41,125.79,7909.0,116.8233,117.1213,116.7582,117.112,7909.0
2017-07-21 11:30:00,125.85,125.93,125.67,125.75,17607.0,117.1678,117.2423,117.0002,117.0747,17607.0
2017-07-21 11:40:00,125.75,125.75,125.53,125.53,5400.0,117.0747,117.0747,116.8699,116.8699,5400.0
2017-07-21 11:50:00,125.57,125.8,125.57,125.8,3300.0,116.9071,117.1213,116.9071,117.1213,3300.0
2017-07-21 12:00:00,125.82,125.85,125.31,125.31,5662.0,117.1399,117.1678,116.6651,116.6651,5662.0
2017-07-21 12:10:00,125.33,125.45,125.25,125.37,2800.0,116.6837,116.7954,116.6092,116.7209,2800.0
2017-07-21 12:20:00,125.32,125.32,125.14,125.14,1500.0,116.6744,116.6744,116.5068,116.5068,1500.0
2017-07-21 12:30:00,125.18,125.33,125.18,125.27,2743.0,116.544,116.6837,116.544,116.6278,2743.0
2017-07-21 12:40:00,125.28,125.33,125.25,125.29,1400.0,116.6371,116.6837,116.6092,116.6464,1400.0
2017-07-21 12:50:00,125.28,125.39,125.28,125.39,1070.0,116.6371,116.7395,116.6371,116.7395,1070.0
2017-07-21 13:00:00,125.38,125.51,125.37,125.47,2260.0,116.7302,116.8513,116.7209,116.814,2260.0
2017-07-21 13:10:00,125.56,125.61,125.47,125.47,2905.0,116.8978,116.9444,116.814,116.814,2905.0
2017-07-21 13:20:00,125.46,125.63,125.46,125.57,3000.0,116.8047,116.963,116.8047,116.9071,3000.0
2017-07-21 13:30:00,125.58,125.61,125.54,125.6,1900.0,116.9164,116.9444,116.8792,116.9351,1900.0
2017-07-21 13:40:00,125.59,125.68,125.58,125.65,3950.0,116.9257,117.0095,116.9164,116.9816,3950.0
2017-07-21 13:50:00,125.69,125.82,125.67,125.82,6689.0,117.0188,117.1399,117.0002,117.1399,6689.0
2017-07-21 14:00:00,125.8,125.9,125.77,125.89,9060.0,117.1213,117.2144,117.0933,117.2051,9060.0
2017-07-21 14:10:00,125.89,125.99,125.83,125.91,15071.0,117.2051,117.2982,117.1492,117.2237,15071.0
2017-07-21 14:20:00,125.96,125.96,125.71,125.8,3404.0,117.2702,117.2702,117.0375,117.1213,3404.0
2017-07-21 14:30:00,125.82,125.86,125.67,125.7,7531.0,117.1399,117.1771,117.0002,117.0282,7531.0
2017-07-21 14:40:00,125.67,125.82,125.67,125.76,3875.0,117.0002,117.1399,117.0002,117.084,3875.0
2017-07-21 14:50:00,125.72,125.97,125.71,125.78,7498.0,117.0468,117.2795,117.0375,117.1026,7498.0
2017-07-21 15:00:00,125.74,125.77,125.69,125.7,5205.0,117.0654,117.0933,117.0188,117.0282,5205.0
2017-07-21 15:10:00,125.7,125.81,125.7,125.74,7445.0,117.0282,117.1306,117.0282,117.0654,7445.0
2017-07-21 15:20:00,125.73,125.75,125.66,125.73,5456.0,117.0561,117.0747,116.9909,117.0561,5456.0
2017-07-21 15:30:00,125.72,126.05,125.72,126.0,30942.0,117.0468,117.354,117.0468,117.3075,30942.0
2017-07-21 15:40:00,125.99,126.08,125.98,126.02,30821.0,117.2982,117.3819,117.2888,117.3261,30821.0
2017-07-21 15:50:00,126.03,126.19,126.03,126.16,106956.0,117.3354,117.4844,117.3354,117.4564,106956.0
2017-07-24 09:30:00,126.02,126.02,125.12,125.12,10553.0,117.3261,117.3261,116.4882,116.4882,10553.0
2017-07-24 09:40:00,125.21,125.44,125.07,125.44,7968.0,116.572,116.7861,116.4416,116.7861,7968.0
2017-07-24 09:50:00,125.32,125.76,125.25,125.51,8607.0,116.6744,117.084,116.6092,116.8513,8607.0
2017-07-24 10:00:00,125.46,126.0,125.46,126.0,23396.0,116.8047,117.3075,116.8047,117.3075,23396.0
2017-07-24 10:10:00,125.98,126.13,125.94,126.13,13024.0,117.2888,117.4285,117.2516,117.4285,13024.0
2017-07-24 10:20:00,126.18,126.21,126.0,126.08,19834.0,117.475,117.503,117.3075,117.3819,19834.0
2017-07-24 10:30:00,126.05,126.21,126.0,126.21,17979.0,117.354,117.503,117.3075,117.503,17979.0
2017-07-24 10:40:00,126.16,126.47,126.1,126.42,12608.0,117.4564,117.745,117.4006,117.6985,12608.0
2017-07-24 10:50:00,126.44,126.5,126.11,126.13,7849.0,117.7171,117.773,117.4099,117.4285,7849.0
2017-07-24 11:00:00,126.16,126.32,126.14,126.26,6364.0,117.4564,117.6054,117.4378,117.5495,6364.0
2017-07-24 11:10:00,126.27,126.51,126.26,126.49,11794.0,117.5588,117.7823,117.5495,117.7637,11794.0
2017-07-24 11:20:00,126.48,126.64,126.28,126.64,18097.0,117.7543,117.9033,117.5681,117.9033,18097.0
2017-07-24 11:30:00,126.65,126.8,126.62,126.77,8128.0,117.9126,118.0523,117.8847,118.0243,8128.0
2017-07-24 11:40:00,126.78,126.81,126.55,126.62,11625.0,118.0337,118.0616,117.8195,117.8847,11625.0
2017-07-24 11:50:00,126.58,126.66,126.5,126.6,7746.0,117.8474,117.9219,117.773,117.8661,7746.0
2017-07-24 12:00:00,126.64,126.68,126.46,126.48,7082.0,117.9033,117.9406,117.7357,117.7543,7082.0
2017-07-24 12:10:00,126.46,126.63,126.45,126.63,7150.0,117.7357,117.894,117.7264,117.894,7150.0
2017-07-24 12:20:00,126.62,126.62,126.4,126.53,13866.0,117.8847,117.8847,117.6799,117.8009,13866.0
2017-07-24 12:30:00,126.54,126.57,126.52,126.55,3607.0,117.8102,117.8381,117.7916,117.8195,3607.0
2017-07-24 12:40:00,126.54,126.77,126.42,126.72,12055.0,117.8102,118.0243,117.6985,117.9778,12055.0
2017-07-24 12:50:00,126.74,126.81,126.7,126.81,9381.0,117.9964,118.0616,117.9592,118.0616,9381.0
2017-07-24 13:00:00,126.79,126.84,126.75,126.77,13104.0,118.043,118.0895,118.0057,118.0243,13104.0
2017-07-24 13:10:00,126.79,126.88,126.63,126.66,5583.0,118.043,118.1268,117.894,117.9219,5583.0
2017-07-24 13:20:00,126.66,126.75,126.6,126.75,8944.0,117.9219,118.0057,117.8661,118.0057,8944.0
2017-07-24 13:30:00,126.73,126.77,126.61,126.72,7251.0,117.9871,118.0243,117.8754,117.9778,7251.0
2017-07-24 13:40:00,126.68,126.71,126.58,126.66,11595.0,117.9406,117.9685,117.8474,117.9219,11595.0
2017-07-24 13:50:00,126.68,126.76,126.64,126.68,19174.0,117.9406,118.015,117.9033,117.9406,19174.0
2017-07-24 14:00:00,126.66,126.68,126.56,126.66,17746.0,117.9219,117.9406,117.8288,117.9219,17746.0
2017-07-24 14:10:00,126.69,126.7,126.62,126.65,9673.0,117.9499,117.9592,117.8847,117.9126,9673.0
2017-07-24 14:20:00,126.65,126.75,126.64,126.67,8781.0,117.9126,118.0057,117.9033,117.9312,8781.0
2017-07-24 14:30:00,126.68,126.7,126.51,126.52,12526.0,117.9406,117.9592,117.7823,117.7916,12526.0
2017-07-24 14:40:00,126.51,126.6,126.49,126.58,5666.0,117.7823,117.8661,117.7637,117.8474,5666.0
2017-07-24 14:50:00,126.56,126.66,126.55,126.64,10793.0,117.8288,117.9219,117.8195,117.9033,10793.0
2017-07-24 15:00:00,126.64,126.69,126.55,126.55,13569.0,117.9033,117.9499,117.8195,117.8195,13569.0
2017-07-24 15:10:00,126.56,126.78,126.55,126.78,43039.0,117.8288,118.0337,117.8195,118.0337,43039.0
2017-07-24 15:20:00,126.73,126.78,126.65,126.67,12335.0,117.9871,118.0337,117.9126,117.9312,12335.0
2017-07-24 15:30:00,126.66,126.66,126.37,126.39,28942.0,117.9219,117.9219,117.6519,117.6706,28942.0
2017-07-24 15:40:00,126.39,126.47,126.24,126.45,67413.0,117.6706,117.745,117.5309,117.7264,67413.0
2017-07-24 15:50:00,126.46,126.55,126.28,126.47,93555.0,117.7357,117.8195,117.5681,117.745,93555.0
2017-07-25 09:30:00,127.29,127.47,126.43,127.31,14036.0,118.5085,118.6761,117.7078,118.5271,14036.0
2017-07-25 09:40:00,127.37,127.59,127.28,127.28,13969.0,118.5829,118.7878,118.4992,118.4992,13969.0
2017-07-25 09:50:00,127.2,127.31,126.85,126.9,18553.0,118.4247,118.5271,118.0988,118.1454,18553.0
2017-07-25 10:00:00,126.85,127.22,126.46,127.13,25214.0,118.0988,118.4433,117.7357,118.3595,25214.0
2017-07-25 10:10:00,127.13,127.26,126.92,127.26,20502.0,118.3595,118.4805,118.164,118.4805,20502.0
2017-07-25 10:20:00,127.35,127.69,127.28,127.69,41664.0,118.5643,118.8809,118.4992,118.8809,41664.0
2017-07-25 10:30:00,127.68,127.93,127.66,127.92,6821.0,118.8716,119.1043,118.8529,119.095,6821.0
2017-07-25 10:40:00,127.92,128.15,127.81,127.99,11602.0,119.095,119.3091,118.9926,119.1602,11602.0
2017-07-25 10:50:00,127.9,127.9,127.4,127.66,4697.0,119.0764,119.0764,118.6109,118.8529,4697.0
2017-07-25 11:00:00,127.67,127.67,127.38,127.64,10599.0,118.8623,118.8623,118.5923,118.8343,10599.0
2017-07-25 11:10:00,127.67,127.92,127.67,127.88,10996.0,118.8623,119.095,118.8623,119.0578,10996.0
2017-07-25 11:20:00,127.85,127.85,127.57,127.8,5837.0,119.0298,119.0298,118.7692,118.9833,5837.0
2017-07-25 11:30:00,127.8,128.19,127.77,127.99,21222.0,118.9833,119.3464,118.9554,119.1602,21222.0
2017-07-25 11:40:00,127.94,128.26,127.88,128.1,13752.0,119.1136,119.4115,119.0578,119.2626,13752.0
2017-07-25 11:50:00,128.12,128.2,127.9,128.02,8507.0,119.2812,119.3557,119.0764,119.1881,8507.0
2017-07-25 12:00:00,128.02,128.2,127.95,128.2,10884.0,119.1881,119.3557,119.1229,119.3557,10884.0
2017-07-25 12:10:00,128.2,128.25,128.04,128.14,8743.0,119.3557,119.4022,119.2067,119.2998,8743.0
2017-07-25 12:20:00,128.09,128.15,127.92,128.0,13408.0,119.2533,119.3091,119.095,119.1695,13408.0
2017-07-25 12:30:00,128.0,128.1,127.96,128.0,2299.0,119.1695,119.2626,119.1322,119.1695,2299.0
2017-07-25 12:40:00,128.05,128.1,127.99,128.09,3300.0,119.216,119.2626,119.1602,119.2533,3300.0
2017-07-25 12:50:00,128.12,128.13,127.95,127.95,4697.0,119.2812,119.2905,119.1229,119.1229,4697.0
2017-07-25 13:00:00,127.98,128.12,127.92,127.99,7825.0,119.1509,119.2812,119.095,119.1602,7825.0
2017-07-25 13:10:00,128.0,128.05,127.83,127.83,4125.0,119.1695,119.216,119.0112,119.0112,4125.0
2017-07-25 13:20:00,127.79,128.07,127.77,127.95,5244.0,118.974,119.2347,118.9554,119.1229,5244.0
2017-07-25 13:30:00,127.95,128.04,127.86,128.0,11429.0,119.1229,119.2067,119.0391,119.1695,11429.0
2017-07-25 13:40:00,127.98,128.1,127.96,128.1,6606.0,119.1509,119.2626,119.1322,119.2626,6606.0
2017-07-25 13:50:00,128.08,128.1,127.86,127.86,3212.0,119.244,119.2626,119.0391,119.0391,3212.0
2017-07-25 14:00:00,127.85,127.96,127.73,127.82,12764.0,119.0298,119.1322,118.9181,119.0019,12764.0
2017-07-25 14:10:00,127.85,127.9,127.79,127.84,4618.0,119.0298,119.0764,118.974,119.0205,4618.0
2017-07-25 14:20:00,127.88,127.99,127.85,127.89,18060.0,119.0578,119.1602,119.0298,119.0671,18060.0
2017-07-25 14:30:00,127.92,127.99,127.78,127.89,18201.0,119.095,119.1602,118.9647,119.0671,18201.0
2017-07-25 14:40:00,127.85,127.94,127.69,127.73,6062.0,119.0298,119.1136,118.8809,118.9181,6062.0
2017-07-25 14:50:00,127.76,127.79,127.62,127.67,7251.0,118.946,118.974,118.8157,118.8623,7251.0
2017-07-25 15:00:00,127.67,127.73,127.43,127.43,10347.0,118.8623,118.9181,118.6388,118.6388,10347.0
2017-07-25 15:10:00,127.45,127.51,127.3,127.3,2857.0,118.6574,118.7133,118.5178,118.5178,2857.0
2017-07-25 15:20:00,127.34,127.34,127.01,127.09,7661.0,118.555,118.555,118.2478,118.3223,7661.0
2017-07-25 15:30:00,127.06,127.15,127.0,127.13,38726.0,118.2943,118.3781,118.2385,118.3595,38726.0
2017-07-25 15:40:00,127.14,127.14,126.85,126.93,30558.0,118.3688,118.3688,118.0988,118.1733,30558.0
2017-07-25 15:50:00,126.91,127.05,126.76,127.03,92400.0,118.1547,118.285,118.015,118.2664,92400.0
2017-07-26 09:30:00,126.89,127.03,125.01,125.02,14681.0,118.1361,118.2664,116.3858,116.3951,14681.0
2017-07-26 09:40:00,125.07,125.69,125.05,125.58,26312.0,116.4416,117.0188,116.423,116.9164,26312.0
2017-07-26 09:50:00,125.64,126.15,125.54,125.66,20803.0,116.9723,117.4471,116.8792,116.9909,20803.0
2017-07-26 10:00:00,125.65,125.77,125.44,125.56,21360.0,116.9816,117.0933,116.7861,116.8978,21360.0
2017-07-26 10:10:00,125.64,125.86,125.53,125.82,6750.0,116.9723,117.1771,116.8699,117.1399,6750.0
2017-07-26 10:20:00,125.93,125.97,125.63,125.8,15201.0,117.2423,117.2795,116.963,117.1213,15201.0
2017-07-26 10:30:00,125.8,126.02,125.64,125.91,35455.0,117.1213,117.3261,116.9723,117.2237,35455.0
2017-07-26 10:40:00,125.9,125.93,125.63,125.8,30220.0,117.2144,117.2423,116.963,117.1213,30220.0
2017-07-26 10:50:00,125.78,125.98,125.66,125.79,38487.0,117.1026,117.2888,116.9909,117.112,38487.0
2017-07-26 11:00:00,125.79,126.18,125.7,125.84,40568.0,117.112,117.475,117.0282,117.1585,40568.0
2017-07-26 11:10:00,125.77,125.92,125.77,125.88,17198.0,117.0933,117.233,117.0933,117.1957,17198.0
2017-07-26 11:20:00,125.88,126.09,125.81,125.98,14566.0,117.1957,117.3913,117.1306,117.2888,14566.0
2017-07-26 11:30:00,125.92,125.95,125.79,125.91,12615.0,117.233,117.2609,117.112,117.2237,12615.0
2017-07-26 11:40:00,125.9,126.24,125.86,126.01,8217.0,117.2144,117.5309,117.1771,117.3168,8217.0
2017-07-26 11:50:00,126.0,126.05,125.82,125.92,13632.0,117.3075,117.354,117.1399,117.233,13632.0
2017-07-26 12:00:00,125.99,126.07,125.83,125.91,12294.0,117.2982,117.3726,117.1492,117.2237,12294.0
2017-07-26 12:10:00,125.94,126.1,125.86,125.91,10360.0,117.2516,117.4006,117.1771,117.2237,10360.0
2017-07-26 12:20:00,125.93,125.98,125.53,125.68,15316.0,117.2423,117.2888,116.8699,117.0095,15316.0
2017-07-26 12:30:00,125.66,125.76,125.54,125.68,8963.0,116.9909,117.084,116.8792,117.0095,8963.0
2017-07-26 12:40:00,125.68,125.68,125.3,125.44,7984.0,117.0095,117.0095,116.6558,116.7861,7984.0
2017-07-26 12:50:00,125.44,125.6,125.2,125.5,42478.0,116.7861,116.9351,116.5627,116.842,42478.0
2017-07-26 13:00:00,125.5,125.52,125.21,125.21,68354.0,116.842,116.8606,116.572,116.572,68354.0
2017-07-26 13:10:00,125.2,125.27,124.65,124.89,19230.0,116.5627,116.6278,116.0506,116.274,19230.0
2017-07-26 13:20:00,124.92,125.04,124.82,124.88,5149.0,116.302,116.4137,116.2089,116.2647,5149.0
2017-07-26 13:30:00,124.94,125.14,124.9,125.06,11652.0,116.3206,116.5068,116.2834,116.4323,11652.0
2017-07-26 13:40:00,125.0,125.23,125.0,125.23,4593.0,116.3765,116.5906,116.3765,116.5906,4593.0
2017-07-26 13:50:00,125.24,125.24,125.06,125.08,5661.0,116.5999,116.5999,116.4323,116.4509,5661.0
2017-07-26 14:00:00,125.1,125.29,124.96,125.21,17656.0,116.4696,116.6464,116.3392,116.572,17656.0
2017-07-26 14:10:00,125.21,125.29,125.03,125.25,7656.0,116.572,116.6464,116.4044,116.6092,7656.0
2017-07-26 14:20:00,125.25,125.33,125.04,125.29,8393.0,116.6092,116.6837,116.4137,116.6464,8393.0
2017-07-26 14:30:00,125.33,125.34,125.14,125.21,12662.0,116.6837,116.693,116.5068,116.572,12662.0
2017-07-26 14:40:00,125.23,125.47,125.22,125.42,7923.0,116.5906,116.814,116.5813,116.7675,7923.0
2017-07-26 14:50:00,125.39,125.39,125.17,125.25,13883.0,116.7395,116.7395,116.5347,116.6092,13883.0
2017-07-26 15:00:00,125.24,125.53,125.2,125.49,43651.0,116.5999,116.8699,116.5627,116.8326,43651.0
2017-07-26 15:10:00,125.49,125.61,125.44,125.57,11232.0,116.8326,116.9444,116.7861,116.9071,11232.0
2017-07-26 15:20:00,125.53,125.65,125.48,125.62,12670.0,116.8699,116.9816,116.8233,116.9537,12670.0
2017-07-26 15:30:00,125.61,125.65,125.23,125.35,17896.0,116.9444,116.9816,116.5906,116.7023,17896.0
2017-07-26 15:40:00,125.35,125.45,125.19,125.19,23639.0,116.7023,116.7954,116.5533,116.5533,23639.0
2017-07-26 15:50:00,125.16,125.48,125.13,125.41,76771.0,116.5254,116.8233,116.4975,116.7582,76771.0
2017-07-27 09:30:00,125.36,125.65,125.0,125.5,13390.0,116.7116,116.9816,116.3765,116.842,13390.0
2017-07-27 09:40:00,125.67,125.7,125.18,125.45,82034.0,117.0002,117.0282,116.544,116.7954,82034.0
2017-07-27 09:50:00,125.48,125.69,125.03,125.21,10206.0,116.8233,117.0188,116.4044,116.572,10206.0
2017-07-27 10:00:00,125.18,125.38,125.12,125.25,11298.0,116.544,116.7302,116.4882,116.6092,11298.0
2017-07-27 10:10:00,125.23,125.3,125.03,125.13,10851.0,116.5906,116.6558,116.4044,116.4975,10851.0
2017-07-27 10:20:00,125.28,125.5,125.15,125.27,74513.0,116.6371,116.842,116.5161,116.6278,74513.0
2017-07-27 10:30:00,125.23,125.79,125.22,125.56,14363.0,116.5906,117.112,116.5813,116.8978,14363.0
2017-07-27 10:40:00,125.63,125.92,125.63,125.83,6653.0,116.963,117.233,116.963,117.1492,6653.0
2017-07-27 10:50:00,125.81,125.97,125.68,125.81,5737.0,117.1306,117.2795,117.0095,117.1306,5737.0
2017-07-27 11:00:00,125.78,125.84,125.63,125.7,5644.0,117.1026,117.1585,116.963,117.0282,5644.0
2017-07-27 11:10:00,125.61,125.61,125.29,125.49,7522.0,116.9444,116.9444,116.6464,116.8326,7522.0
2017-07-27 11:20:00,125.5,125.72,125.45,125.49,3900.0,116.842,117.0468,116.7954,116.8326,3900.0
2017-07-27 11:30:00,125.45,125.48,125.11,125.4,13750.0,116.7954,116.8233,116.4789,116.7489,13750.0
2017-07-27 11:40:00,125.42,125.43,125.13,125.31,10469.0,116.7675,116.7768,116.4975,116.6651,10469.0
2017-07-27 11:50:00,125.32,125.44,125.27,125.41,3300.0,116.6744,116.7861,116.6278,116.7582,3300.0
2017-07-27 12:00:00,125.4,125.4,125.23,125.26,4400.0,116.7489,116.7489,116.5906,116.6185,4400.0
2017-07-27 12:10:00,125.28,125.35,125.21,125.28,10411.0,116.6371,116.7023,116.572,116.6371,10411.0
2017-07-27 12:20:00,125.31,125.65,125.21,125.64,11709.0,116.6651,116.9816,116.572,116.9723,11709.0
2017-07-27 12:30:00,125.58,125.73,125.43,125.43,4535.0,116.9164,117.0561,116.7768,116.7768,4535.0
2017-07-27 12:40:00,125.34,125.42,125.07,125.2,5238.0,116.693,116.7675,116.4416,116.5627,5238.0
2017-07-27 12:50:00,125.19,125.19,124.86,124.94,9903.0,116.5533,116.5533,116.2461,116.3206,9903.0
2017-07-27 13:00:00,124.97,125.03,124.89,124.89,3650.0,116.3485,116.4044,116.274,116.274,3650.0
2017-07-27 13:10:00,124.93,124.93,124.4,124.4,8300.0,116.3113,116.3113,115.8178,115.8178,8300.0
2017-07-27 13:20:00,124.4,124.5,123.83,124.01,24925.0,115.8178,115.9109,115.2872,115.4548,24925.0
2017-07-27 13:30:00,124.03,124.21,123.72,123.73,19908.0,115.4734,115.641,115.1848,115.1941,19908.0
2017-07-27 13:40:00,123.86,124.14,123.65,124.11,11413.0,115.3151,115.5758,115.1196,115.5479,11413.0
2017-07-27 13:50:00,124.13,124.61,124.09,124.49,18477.0,115.5665,116.0134,115.5292,115.9016,18477.0
2017-07-27 14:00:00,124.52,124.66,124.35,124.59,22731.0,115.9296,116.0599,115.7713,115.9947,22731.0
2017-07-27 14:10:00,124.59,124.92,124.59,124.69,21628.0,115.9947,116.302,115.9947,116.0878,21628.0
2017-07-27 14:20:00,124.72,124.72,124.35,124.6,12200.0,116.1158,116.1158,115.7713,116.004,12200.0
2017-07-27 14:30:00,124.6,124.72,124.26,124.37,30037.0,116.004,116.1158,115.6875,115.7899,30037.0
2017-07-27 14:40:00,124.35,124.35,124.1,124.1,11444.0,115.7713,115.7713,115.5385,115.5385,11444.0
2017-07-27 14:50:00,124.19,124.29,123.91,124.29,8308.0,115.6223,115.7154,115.3616,115.7154,8308.0
2017-07-27 15:00:00,124.35,124.39,124.18,124.23,15242.0,115.7713,115.8085,115.613,115.6596,15242.0
2017-07-27 15:10:00,124.26,124.26,124.07,124.1,12217.0,115.6875,115.6875,115.5106,115.5385,12217.0
2017-07-27 15:20:00,124.08,124.29,124.08,124.12,19350.0,115.5199,115.7154,115.5199,115.5572,19350.0
2017-07-27 15:30:00,124.13,124.2,123.93,124.2,59615.0,115.5665,115.6316,115.3803,115.6316,59615.0
2017-07-27 15:40:00,124.19,124.22,124.0,124.0,25174.0,115.6223,115.6503,115.4454,115.4454,25174.0
2017-07-27 15:50:00,124.0,124.07,123.75,124.07,177371.0,115.4454,115.5106,115.2127,115.5106,177371.0
2017-07-28 09:30:00,123.93,124.35,123.41,123.48,11527.0,115.3803,115.7713,114.8961,114.9613,11527.0
2017-07-28 09:40:00,123.54,123.79,123.37,123.47,30450.0,115.0172,115.2499,114.8589,114.952,30450.0
2017-07-28 09:50:00,123.57,123.6,122.8,122.8,16796.0,115.0451,115.073,114.3282,114.3282,16796.0
2017-07-28 10:00:00,122.85,123.12,122.81,122.96,11873.0,114.3748,114.6261,114.3375,114.4772,11873.0
2017-07-28 10:10:00,122.93,124.11,122.83,124.11,84891.0,114.4493,115.5479,114.3562,115.5479,84891.0
2017-07-28 10:20:00,124.06,124.11,123.66,124.08,58654.0,115.5013,115.5479,115.1289,115.5199,58654.0
2017-07-28 10:30:00,124.0,124.02,123.73,123.73,19859.0,115.4454,115.4641,115.1941,115.1941,19859.0
2017-07-28 10:40:00,123.76,124.05,123.73,123.9,14484.0,115.222,115.492,115.1941,115.3523,14484.0
2017-07-28 10:50:00,123.88,123.93,123.61,123.77,13966.0,115.3337,115.3803,115.0823,115.2313,13966.0
2017-07-28 11:00:00,123.71,123.87,123.6,123.7,20654.0,115.1754,115.3244,115.073,115.1661,20654.0
2017-07-28 11:10:00,123.7,123.7,123.32,123.59,9300.0,115.1661,115.1661,114.8124,115.0637,9300.0
2017-07-28 11:20:00,123.61,123.64,123.17,123.19,18884.0,115.0823,115.1103,114.6727,114.6913,18884.0
2017-07-28 11:30:00,123.11,123.19,122.7,122.95,22890.0,114.6168,114.6913,114.2351,114.4679,22890.0
2017-07-28 11:40:00,122.88,123.11,122.68,123.05,15214.0,114.4027,114.6168,114.2165,114.561,15214.0
2017-07-28 11:50:00,123.0,123.0,122.67,122.71,16270.0,114.5144,114.5144,114.2072,114.2444,16270.0
2017-07-28 12:00:00,122.74,122.79,122.58,122.59,16971.0,114.2724,114.3189,114.1234,114.1327,16971.0
2017-07-28 12:10:00,122.55,122.8,122.53,122.7,134466.0,114.0955,114.3282,114.0769,114.2351,134466.0
2017-07-28 12:20:00,122.75,122.76,122.44,122.47,14814.0,114.2817,114.291,113.9931,114.021,14814.0
2017-07-28 12:30:00,122.46,122.59,122.33,122.39,13873.0,114.0117,114.1327,113.8907,113.9465,13873.0
2017-07-28 12:40:00,122.34,122.34,122.05,122.07,48437.0,113.9,113.9,113.63,113.6486,48437.0
2017-07-28 12:50:00,122.04,122.67,121.89,122.53,251452.0,113.6207,114.2072,113.481,114.0769,251452.0
2017-07-28 13:00:00,122.58,123.2,122.52,123.06,228185.0,114.1234,114.7006,114.0675,114.5703,228185.0
2017-07-28 13:10:00,123.1,123.61,123.03,123.61,37016.0,114.6075,115.0823,114.5424,115.0823,37016.0
2017-07-28 13:20:00,123.6,123.6,123.39,123.51,14815.0,115.073,115.073,114.8775,114.9892,14815.0
2017-07-28 13:30:00,123.47,123.7,123.44,123.7,15100.0,114.952,115.1661,114.9241,115.1661,15100.0
2017-07-28 13:40:00,123.76,123.84,123.56,123.7,11698.0,115.222,115.2965,115.0358,115.1661,11698.0
2017-07-28 13:50:00,123.78,123.96,123.55,123.71,7780.0,115.2406,115.4082,115.0265,115.1754,7780.0
2017-07-28 14:00:00,123.66,123.79,123.39,123.64,20313.0,115.1289,115.2499,114.8775,115.1103,20313.0
2017-07-28 14:10:00,123.59,123.97,123.59,123.97,10739.0,115.0637,115.4175,115.0637,115.4175,10739.0
2017-07-28 14:20:00,123.97,124.04,123.81,123.82,9734.0,115.4175,115.4827,115.2685,115.2779,9734.0
2017-07-28 14:30:00,123.8,123.94,123.8,123.88,5700.0,115.2592,115.3896,115.2592,115.3337,5700.0
2017-07-28 14:40:00,123.9,123.99,123.75,123.9,11598.0,115.3523,115.4361,115.2127,115.3523,11598.0
2017-07-28 14:50:00,123.93,124.02,123.8,123.86,16657.0,115.3803,115.4641,115.2592,115.3151,16657.0
2017-07-28 15:00:00,123.83,124.03,123.83,123.93,14340.0,115.2872,115.4734,115.2872,115.3803,14340.0
2017-07-28 15:10:00,123.97,124.04,123.85,123.9,29209.0,115.4175,115.4827,115.3058,115.3523,29209.0
2017-07-28 15:20:00,123.93,124.03,123.78,123.8,8091.0,115.3803,115.4734,115.2406,115.2592,8091.0
2017-07-28 15:30:00,123.79,124.04,123.77,123.99,16605.0,115.2499,115.4827,115.2313,115.4361,16605.0
2017-07-28 15:40:00,123.98,124.19,123.92,124.17,47938.0,115.4268,115.6223,115.371,115.6037,47938.0
2017-07-28 15:50:00,124.16,124.26,123.97,124.0,108814.0,115.5944,115.6875,115.4175,115.4454,108814.0
2017-07-31 09:30:00,124.39,124.54,123.74,124.54,25063.0,115.8085,115.9482,115.2034,115.9482,25063.0
2017-07-31 09:40:00,124.53,124.53,124.04,124.06,24142.0,115.9389,115.9389,115.4827,115.5013,24142.0
2017-07-31 09:50:00,124.09,124.1,123.65,123.78,7800.0,115.5292,115.5385,115.1196,115.2406,7800.0
2017-07-31 10:00:00,123.8,124.15,123.49,124.11,42347.0,115.2592,115.5851,114.9706,115.5479,42347.0
2017-07-31 10:10:00,124.12,124.18,123.9,124.07,19629.0,115.5572,115.613,115.3523,115.5106,19629.0
2017-07-31 10:20:00,124.05,124.12,123.75,123.78,34110.0,115.492,115.5572,115.2127,115.2406,34110.0
2017-07-31 10:30:00,123.75,123.91,123.67,123.79,25960.0,115.2127,115.3616,115.1382,115.2499,25960.0
2017-07-31 10:40:00,123.83,124.03,123.68,123.99,23320.0,115.2872,115.4734,115.1475,115.4361,23320.0
2017-07-31 10:50:00,123.95,124.05,123.83,123.95,29125.0,115.3989,115.492,115.2872,115.3989,29125.0
2017-07-31 11:00:00,123.89,123.89,123.05,123.39,24661.0,115.343,115.343,114.561,114.8775,24661.0
2017-07-31 11:10:00,123.39,123.6,123.34,123.34,33645.0,114.8775,115.073,114.831,114.831,33645.0
2017-07-31 11:20:00,123.37,123.56,123.23,123.35,12916.0,114.8589,115.0358,114.7286,114.8403,12916.0
2017-07-31 11:30:00,123.36,124.01,123.36,123.91,14939.0,114.8496,115.4548,114.8496,115.3616,14939.0
2017-07-31 11:40:00,123.87,123.94,123.73,123.73,17996.0,115.3244,115.3896,115.1941,115.1941,17996.0
2017-07-31 11:50:00,123.73,123.73,123.12,123.27,39765.0,115.1941,115.1941,114.6261,114.7658,39765.0
2017-07-31 12:00:00,123.27,123.43,123.23,123.33,11106.0,114.7658,114.9148,114.7286,114.8217,11106.0
2017-07-31 12:10:00,123.31,123.62,123.3,123.47,12804.0,114.803,115.0917,114.7937,114.952,12804.0
2017-07-31 12:20:00,123.41,123.45,123.21,123.26,5174.0,114.8961,114.9334,114.7099,114.7565,5174.0
2017-07-31 12:30:00,123.21,123.25,123.12,123.16,11472.0,114.7099,114.7472,114.6261,114.6634,11472.0
2017-07-31 12:40:00,123.18,123.37,123.07,123.22,23935.0,114.682,114.8589,114.5796,114.7193,23935.0
2017-07-31 12:50:00,123.27,123.62,123.26,123.62,5700.0,114.7658,115.0917,114.7565,115.0917,5700.0
2017-07-31 13:00:00,123.57,123.57,123.09,123.12,24999.0,115.0451,115.0451,114.5982,114.6261,24999.0
2017-07-31 13:10:00,123.11,123.38,123.01,123.31,31406.0,114.6168,114.8682,114.5237,114.803,31406.0
2017-07-31 13:20:00,123.34,123.86,123.3,123.73,16072.0,114.831,115.3151,114.7937,115.1941,16072.0
2017-07-31 13:30:00,123.78,123.96,123.68,123.75,57502.0,115.2406,115.4082,115.1475,115.2127,57502.0
2017-07-31 13:40:00,123.74,124.13,123.7,124.13,28931.0,115.2034,115.5665,115.1661,115.5665,28931.0
2017-07-31 13:50:00,124.08,124.15,123.73,123.76,22344.0,115.5199,115.5851,115.1941,115.222,22344.0
2017-07-31 14:00:00,123.72,123.83,123.54,123.58,20730.0,115.1848,115.2872,115.0172,115.0544,20730.0
2017-07-31 14:10:00,123.59,123.61,123.48,123.59,10121.0,115.0637,115.0823,114.9613,115.0637,10121.0
2017-07-31 14:20:00,123.63,124.02,123.63,124.02,9350.0,115.101,115.4641,115.101,115.4641,9350.0
2017-07-31 14:30:00,124.04,124.06,123.71,123.74,31933.0,115.4827,115.5013,115.1754,115.2034,31933.0
2017-07-31 14:40:00,123.71,123.72,123.57,123.64,15806.0,115.1754,115.1848,115.0451,115.1103,15806.0
2017-07-31 14:50:00,123.62,123.62,123.5,123.55,9410.0,115.0917,115.0917,114.9799,115.0265,9410.0
2017-07-31 15:00:00,123.58,123.67,123.48,123.54,13231.0,115.0544,115.1382,114.9613,115.0172,13231.0
2017-07-31 15:10:00,123.53,123.94,123.53,123.94,24139.0,115.0079,115.3896,115.0079,115.3896,24139.0
2017-07-31 15:20:00,123.88,123.95,123.73,123.74,19953.0,115.3337,115.3989,115.1941,115.2034,19953.0
2017-07-31 15:30:00,123.77,123.82,123.61,123.61,16311.0,115.2313,115.2779,115.0823,115.0823,16311.0
2017-07-31 15:40:00,123.6,123.65,123.36,123.39,42775.0,115.073,115.1196,114.8496,114.8775,42775.0
2017-07-31 15:50:00,123.38,123.4,123.04,123.13,135110.0,114.8682,114.8868,114.5517,114.6355,135110.0
2017-08-01 09:30:00,123.8,124.54,123.11,123.43,97739.0,115.2592,115.9482,114.6168,114.9148,97739.0
2017-08-01 09:40:00,123.43,124.0,123.12,123.24,60252.0,114.9148,115.4454,114.6261,114.7379,60252.0
2017-08-01 09:50:00,123.45,123.59,122.71,123.59,40995.0,114.9334,115.0637,114.2444,115.0637,40995.0
2017-08-01 10:00:00,123.63,123.63,122.67,123.04,48769.0,115.101,115.101,114.2072,114.5517,48769.0
2017-08-01 10:10:00,123.12,123.3,122.96,123.12,23790.0,114.6261,114.7937,114.4772,114.6261,23790.0
2017-08-01 10:20:00,123.0,123.17,122.57,122.57,24579.0,114.5144,114.6727,114.1141,114.1141,24579.0
2017-08-01 10:30:00,122.65,123.28,122.59,123.14,27638.0,114.1886,114.7751,114.1327,114.6448,27638.0
2017-08-01 10:40:00,123.18,123.59,123.0,123.31,28960.0,114.682,115.0637,114.5144,114.803,28960.0
2017-08-01 10:50:00,123.3,123.56,123.15,123.18,27576.0,114.7937,115.0358,114.6541,114.682,27576.0
2017-08-01 11:00:00,123.23,123.55,122.5,122.73,33968.0,114.7286,115.0265,114.0489,114.2631,33968.0
2017-08-01 11:10:00,122.7,123.0,122.1,122.26,26800.0,114.2351,114.5144,113.6765,113.8255,26800.0
2017-08-01 11:20:00,122.22,122.23,119.82,120.21,201298.0,113.7882,113.7975,111.5538,111.9169,201298.0
2017-08-01 11:30:00,120.32,120.87,119.63,119.93,90287.0,112.0193,112.5314,111.3769,111.6562,90287.0
2017-08-01 11:40:00,119.97,120.53,119.7,119.82,80098.0,111.6935,112.2148,111.4421,111.5538,80098.0
2017-08-01 11:50:00,119.94,120.18,119.25,120.1,67980.0,111.6655,111.889,111.0231,111.8145,67980.0
2017-08-01 12:00:00,120.1,120.1,119.13,119.16,56302.0,111.8145,111.8145,110.9114,110.9393,56302.0
2017-08-01 12:10:00,119.17,119.28,117.64,119.0,131258.0,110.9487,111.0511,109.5242,110.7904,131258.0
2017-08-01 12:20:00,119.0,119.94,118.8,119.56,70331.0,110.7904,111.6655,110.6042,111.3117,70331.0
2017-08-01 12:30:00,119.56,119.76,119.18,119.5,55271.0,111.3117,111.498,110.958,111.2559,55271.0
2017-08-01 12:40:00,119.49,119.65,118.61,119.65,36186.0,111.2466,111.3955,110.4273,111.3955,36186.0
2017-08-01 12:50:00,119.56,119.76,119.49,119.75,44558.0,111.3117,111.498,111.2466,111.4886,44558.0
2017-08-01 13:00:00,119.8,119.8,119.42,119.53,40839.0,111.5352,111.5352,111.1814,111.2838,40839.0
2017-08-01 13:10:00,119.5,119.62,119.44,119.48,41630.0,111.2559,111.3676,111.2,111.2373,41630.0
2017-08-01 13:20:00,119.48,119.48,118.77,118.89,28722.0,111.2373,111.2373,110.5762,110.688,28722.0
2017-08-01 13:30:00,118.93,119.02,118.58,118.6,23404.0,110.7252,110.809,110.3994,110.418,23404.0
2017-08-01 13:40:00,118.58,118.71,117.9,118.08,45114.0,110.3994,110.5204,109.7663,109.9339,45114.0
2017-08-01 13:50:00,118.11,118.17,117.25,117.46,69481.0,109.9618,110.0176,109.1611,109.3566,69481.0
2017-08-01 14:00:00,117.51,117.57,116.92,116.96,78779.0,109.4032,109.459,108.8539,108.8911,78779.0
2017-08-01 14:10:00,116.97,117.22,116.35,116.61,79477.0,108.9004,109.1332,108.3232,108.5653,79477.0
2017-08-01 14:20:00,116.61,116.76,116.28,116.66,56916.0,108.5653,108.7049,108.258,108.6118,56916.0
2017-08-01 14:30:00,116.73,117.66,116.64,117.52,119664.0,108.677,109.5428,108.5932,109.4125,119664.0
2017-08-01 14:40:00,117.57,118.36,117.47,118.06,76218.0,109.459,110.1945,109.3659,109.9152,76218.0
2017-08-01 14:50:00,118.07,118.84,117.98,118.65,67422.0,109.9245,110.6414,109.8408,110.4645,67422.0
2017-08-01 15:00:00,118.59,118.67,117.99,118.1,61833.0,110.4087,110.4831,109.8501,109.9525,61833.0
2017-08-01 15:10:00,118.07,118.32,117.94,118.07,41890.0,109.9245,110.1573,109.8035,109.9245,41890.0
2017-08-01 15:20:00,118.05,118.1,117.74,118.02,69805.0,109.9059,109.9525,109.6173,109.878,69805.0
2017-08-01 15:30:00,118.04,118.55,118.02,118.4,88470.0,109.8966,110.3714,109.878,110.2318,88470.0
2017-08-01 15:40:00,118.4,119.15,118.37,119.1,137805.0,110.2318,110.93,110.2038,110.8835,137805.0
2017-08-01 15:50:00,119.1,119.52,118.72,119.27,246164.0,110.8835,111.2745,110.5297,111.0418,246164.0
2017-08-02 09:30:00,120.01,121.05,114.51,117.2,405000.0,111.7307,112.699,106.6101,109.1146,405000.0
2017-08-02 09:40:00,117.23,120.52,117.05,119.53,287473.0,109.1425,112.2055,108.9749,111.2838,287473.0
2017-08-02 09:50:00,119.53,121.22,118.9,118.98,207952.0,111.2838,112.8572,110.6973,110.7718,207952.0
2017-08-02 10:00:00,118.9,118.93,118.05,118.35,62963.0,110.6973,110.7252,109.9059,110.1852,62963.0
2017-08-02 10:10:00,118.32,118.33,117.56,117.97,71996.0,110.1573,110.1666,109.4497,109.8314,71996.0
2017-08-02 10:20:00,118.15,118.15,117.31,117.61,67141.0,109.999,109.999,109.217,109.4963,67141.0
2017-08-02 10:30:00,117.67,117.86,116.6,116.61,80684.0,109.5521,109.729,108.556,108.5653,80684.0
2017-08-02 10:40:00,116.85,117.72,116.49,117.52,61274.0,108.7887,109.5987,108.4535,109.4125,61274.0
2017-08-02 10:50:00,117.63,118.04,117.14,117.3,50195.0,109.5149,109.8966,109.0587,109.2077,50195.0
2017-08-02 11:00:00,117.39,120.45,117.38,119.58,350033.0,109.2915,112.1403,109.2821,111.3304,350033.0
2017-08-02 11:10:00,119.91,121.5,118.99,120.98,160845.0,111.6376,113.1179,110.7811,112.6338,160845.0
2017-08-02 11:20:00,120.98,123.5,120.86,122.7,376968.0,112.6338,114.9799,112.5221,114.2351,376968.0
2017-08-02 11:30:00,122.96,122.98,121.31,121.32,86830.0,114.4772,114.4958,112.941,112.9503,86830.0
2017-08-02 11:40:00,121.42,121.8,121.34,121.62,112764.0,113.0434,113.3972,112.9689,113.2296,112764.0
2017-08-02 11:50:00,121.57,121.83,121.0,121.38,110881.0,113.1831,113.4251,112.6524,113.0062,110881.0
2017-08-02 12:00:00,121.43,121.59,120.56,120.64,20566.0,113.0527,113.2017,112.2428,112.3172,20566.0
2017-08-02 12:10:00,120.63,120.91,119.98,120.78,33077.0,112.3079,112.5686,111.7028,112.4476,33077.0
2017-08-02 12:20:00,120.73,120.74,120.14,120.38,15816.0,112.401,112.4103,111.8517,112.0752,15816.0
2017-08-02 12:30:00,120.35,120.76,119.79,120.0,28788.0,112.0472,112.429,111.5259,111.7214,28788.0
2017-08-02 12:40:00,120.07,120.7,119.9,120.56,44509.0,111.7866,112.3731,111.6283,112.2428,44509.0
2017-08-02 12:50:00,120.63,121.03,120.24,120.7,21239.0,112.3079,112.6803,111.9448,112.3731,21239.0
2017-08-02 13:00:00,120.72,121.32,120.52,121.25,32637.0,112.3917,112.9503,112.2055,112.8852,32637.0
2017-08-02 13:10:00,121.33,121.43,120.96,121.09,19366.0,112.9596,113.0527,112.6152,112.7362,19366.0
2017-08-02 13:20:00,121.11,121.19,120.96,121.15,25065.0,112.7548,112.8293,112.6152,112.7921,25065.0
2017-08-02 13:30:00,121.1,121.23,120.77,120.87,38365.0,112.7455,112.8665,112.4383,112.5314,38365.0
2017-08-02 13:40:00,120.87,121.51,120.51,120.57,169478.0,112.5314,113.1272,112.1962,112.2521,169478.0
2017-08-02 13:50:00,120.58,121.04,120.43,120.93,42640.0,112.2614,112.6896,112.1217,112.5872,42640.0
2017-08-02 14:00:00,120.9,121.88,120.87,121.62,31837.0,112.5593,113.4717,112.5314,113.2296,31837.0
2017-08-02 14:10:00,121.65,121.68,121.2,121.6,50588.0,113.2576,113.2855,112.8386,113.211,50588.0
2017-08-02 14:20:00,121.55,122.43,121.55,121.84,55872.0,113.1645,113.9838,113.1645,113.4345,55872.0
2017-08-02 14:30:00,121.82,122.28,121.61,121.94,32910.0,113.4158,113.8441,113.2203,113.5276,32910.0
2017-08-02 14:40:00,121.87,122.18,121.31,122.18,24194.0,113.4624,113.751,112.941,113.751,24194.0
2017-08-02 14:50:00,122.06,122.62,122.05,122.46,40874.0,113.6393,114.1606,113.63,114.0117,40874.0
2017-08-02 15:00:00,122.48,122.94,122.36,122.45,47846.0,114.0303,114.4586,113.9186,114.0024,47846.0
2017-08-02 15:10:00,122.41,122.93,122.38,122.54,48019.0,113.9651,114.4493,113.9372,114.0862,48019.0
2017-08-02 15:20:00,122.48,122.85,122.36,122.77,106500.0,114.0303,114.3748,113.9186,114.3003,106500.0
2017-08-02 15:30:00,122.8,123.12,122.44,123.02,105428.0,114.3282,114.6261,113.9931,114.533,105428.0
2017-08-02 15:40:00,123.02,123.09,122.9,123.07,191267.0,114.533,114.5982,114.4213,114.5796,191267.0
2017-08-02 15:50:00,123.08,123.5,122.79,123.18,280553.0,114.5889,114.9799,114.3189,114.682,280553.0
2017-08-03 09:30:00,123.15,124.25,122.02,123.75,111263.0,114.6541,115.6782,113.602,115.2127,111263.0
2017-08-03 09:40:00,123.58,124.25,122.66,123.81,97595.0,115.0544,115.6782,114.1979,115.2685,97595.0
2017-08-03 09:50:00,123.6,123.77,122.11,122.31,71372.0,115.073,115.2313,113.6858,113.872,71372.0
2017-08-03 10:00:00,122.26,122.5,121.8,121.88,77147.0,113.8255,114.0489,113.3972,113.4717,77147.0
2017-08-03 10:10:00,121.88,122.37,121.85,122.33,39890.0,113.4717,113.9279,113.4438,113.8907,39890.0
2017-08-03 10:20:00,122.33,122.8,122.32,122.75,20639.0,113.8907,114.3282,113.8813,114.2817,20639.0
2017-08-03 10:30:00,122.8,122.86,121.88,122.16,66552.0,114.3282,114.3841,113.4717,113.7324,66552.0
2017-08-03 10:40:00,122.15,122.2,120.79,120.94,71945.0,113.7231,113.7696,112.4569,112.5965,71945.0
2017-08-03 10:50:00,120.98,121.74,120.93,121.01,59248.0,112.6338,113.3414,112.5872,112.6617,59248.0
2017-08-03 11:00:00,121.13,121.5,120.91,120.98,27239.0,112.7734,113.1179,112.5686,112.6338,27239.0
2017-08-03 11:10:00,121.0,121.24,120.67,121.2,47393.0,112.6524,112.8758,112.3452,112.8386,47393.0
2017-08-03 11:20:00,121.24,121.51,121.17,121.48,32150.0,112.8758,113.1272,112.8107,113.0993,32150.0
2017-08-03 11:30:00,121.46,121.57,120.8,120.96,67566.0,113.0807,113.1831,112.4662,112.6152,67566.0
2017-08-03 11:40:00,120.96,121.14,120.83,120.85,17834.0,112.6152,112.7827,112.4941,112.5128,17834.0
2017-08-03 11:50:00,120.85,121.41,120.84,121.15,32243.0,112.5128,113.0341,112.5034,112.7921,32243.0
2017-08-03 12:00:00,121.12,121.32,120.85,121.11,21618.0,112.7641,112.9503,112.5128,112.7548,21618.0
2017-08-03 12:10:00,121.1,121.16,120.97,120.98,20048.0,112.7455,112.8014,112.6245,112.6338,20048.0
2017-08-03 12:20:00,121.02,121.1,120.84,120.95,15166.0,112.671,112.7455,112.5034,112.6059,15166.0
2017-08-03 12:30:00,120.98,121.44,120.92,121.43,15956.0,112.6338,113.0621,112.5779,113.0527,15956.0
2017-08-03 12:40:00,121.43,121.93,121.43,121.78,32599.0,113.0527,113.5182,113.0527,113.3786,32599.0
2017-08-03 12:50:00,121.76,121.77,121.18,121.32,32157.0,113.36,113.3693,112.82,112.9503,32157.0
2017-08-03 13:00:00,121.29,121.65,121.29,121.39,18380.0,112.9224,113.2576,112.9224,113.0155,18380.0
2017-08-03 13:10:00,121.39,121.46,121.29,121.39,17898.0,113.0155,113.0807,112.9224,113.0155,17898.0
2017-08-03 13:20:00,121.42,121.54,121.3,121.39,16997.0,113.0434,113.1552,112.9317,113.0155,16997.0
2017-08-03 13:30:00,121.42,121.44,121.3,121.36,31573.0,113.0434,113.0621,112.9317,112.9876,31573.0
2017-08-03 13:40:00,121.33,121.35,121.06,121.26,13854.0,112.9596,112.9783,112.7083,112.8945,13854.0
2017-08-03 13:50:00,121.26,121.41,120.86,120.88,13110.0,112.8945,113.0341,112.5221,112.5407,13110.0
2017-08-03 14:00:00,120.9,120.94,120.67,120.83,25624.0,112.5593,112.5965,112.3452,112.4941,25624.0
2017-08-03 14:10:00,120.82,120.98,120.77,120.86,22758.0,112.4848,112.6338,112.4383,112.5221,22758.0
2017-08-03 14:20:00,120.84,120.92,120.36,120.4,20293.0,112.5034,112.5779,112.0566,112.0938,20293.0
2017-08-03 14:30:00,120.46,120.49,120.16,120.16,14550.0,112.1497,112.1776,111.8704,111.8704,14550.0
2017-08-03 14:40:00,120.19,120.29,120.07,120.18,22428.0,111.8983,111.9914,111.7866,111.889,22428.0
2017-08-03 14:50:00,120.18,120.18,120.02,120.1,21779.0,111.889,111.889,111.74,111.8145,21779.0
2017-08-03 15:00:00,120.12,120.18,120.01,120.01,41804.0,111.8331,111.889,111.7307,111.7307,41804.0
2017-08-03 15:10:00,120.01,120.12,119.74,120.1,43820.0,111.7307,111.8331,111.4793,111.8145,43820.0
2017-08-03 15:20:00,120.13,120.16,119.81,119.81,29727.0,111.8424,111.8704,111.5445,111.5445,29727.0
2017-08-03 15:30:00,119.84,120.0,119.64,119.86,61568.0,111.5724,111.7214,111.3862,111.5911,61568.0
2017-08-03 15:40:00,119.86,120.22,119.85,119.96,61751.0,111.5911,111.9262,111.5817,111.6842,61751.0
2017-08-03 15:50:00,119.97,120.18,119.95,120.17,130056.0,111.6935,111.889,111.6748,111.8797,130056.0
2017-08-04 09:30:00,120.33,121.03,119.69,120.22,89345.0,112.0286,112.6803,111.4328,111.9262,89345.0
2017-08-04 09:40:00,120.06,120.34,119.81,120.25,37214.0,111.7773,112.0379,111.5445,111.9541,37214.0
2017-08-04 09:50:00,120.18,120.79,120.18,120.68,55206.0,111.889,112.4569,111.889,112.3545,55206.0
2017-08-04 10:00:00,120.69,120.77,120.35,120.36,58169.0,112.3638,112.4383,112.0472,112.0566,58169.0
2017-08-04 10:10:00,120.36,120.57,120.14,120.17,25801.0,112.0566,112.2521,111.8517,111.8797,25801.0
2017-08-04 10:20:00,120.17,120.53,120.13,120.51,15641.0,111.8797,112.2148,111.8424,112.1962,15641.0
2017-08-04 10:30:00,120.5,121.14,120.44,121.14,22761.0,112.1869,112.7827,112.131,112.7827,22761.0
2017-08-04 10:40:00,120.98,121.56,120.98,121.56,12000.0,112.6338,113.1738,112.6338,113.1738,12000.0
2017-08-04 10:50:00,121.55,121.79,121.47,121.65,50473.0,113.1645,113.3879,113.09,113.2576,50473.0
2017-08-04 11:00:00,121.61,122.59,121.37,121.93,31557.0,113.2203,114.1327,112.9969,113.5182,31557.0
2017-08-04 11:10:00,121.88,122.2,121.62,122.15,14205.0,113.4717,113.7696,113.2296,113.7231,14205.0
2017-08-04 11:20:00,122.09,122.18,121.76,121.8,15793.0,113.6672,113.751,113.36,113.3972,15793.0
2017-08-04 11:30:00,121.78,122.4,121.77,122.4,27077.0,113.3786,113.9558,113.3693,113.9558,27077.0
2017-08-04 11:40:00,122.39,122.49,122.32,122.45,14627.0,113.9465,114.0396,113.8813,114.0024,14627.0
2017-08-04 11:50:00,122.47,122.69,122.05,122.05,21071.0,114.021,114.2258,113.63,113.63,21071.0
2017-08-04 12:00:00,122.03,122.03,121.64,121.75,11443.0,113.6113,113.6113,113.2483,113.3507,11443.0
2017-08-04 12:10:00,121.66,121.66,121.47,121.57,24450.0,113.2669,113.2669,113.09,113.1831,24450.0
2017-08-04 12:20:00,121.52,121.53,121.22,121.4,11406.0,113.1365,113.1458,112.8572,113.0248,11406.0
2017-08-04 12:30:00,121.4,121.67,121.36,121.56,11255.0,113.0248,113.2762,112.9876,113.1738,11255.0
2017-08-04 12:40:00,121.5,121.57,121.26,121.55,7063.0,113.1179,113.1831,112.8945,113.1645,7063.0
2017-08-04 12:50:00,121.61,121.83,121.55,121.77,10030.0,113.2203,113.4251,113.1645,113.3693,10030.0
2017-08-04 13:00:00,121.73,122.1,121.72,122.05,11085.0,113.332,113.6765,113.3227,113.63,11085.0
2017-08-04 13:10:00,122.14,122.21,121.98,122.09,13744.0,113.7138,113.7789,113.5648,113.6672,13744.0
2017-08-04 13:20:00,122.04,122.14,121.79,121.93,17049.0,113.6207,113.7138,113.3879,113.5182,17049.0
2017-08-04 13:30:00,121.85,121.94,121.74,121.85,10815.0,113.4438,113.5276,113.3414,113.4438,10815.0
2017-08-04 13:40:00,121.79,121.99,121.78,121.89,8017.0,113.3879,113.5741,113.3786,113.481,8017.0
2017-08-04 13:50:00,121.9,121.9,121.67,121.67,5898.0,113.4903,113.4903,113.2762,113.2762,5898.0
2017-08-04 14:00:00,121.67,121.83,121.67,121.77,8961.0,113.2762,113.4251,113.2762,113.3693,8961.0
2017-08-04 14:10:00,121.8,122.15,121.77,122.12,8912.0,113.3972,113.7231,113.3693,113.6951,8912.0
2017-08-04 14:20:00,122.12,122.22,122.06,122.12,12178.0,113.6951,113.7882,113.6393,113.6951,12178.0
2017-08-04 14:30:00,122.07,122.2,121.98,122.2,8618.0,113.6486,113.7696,113.5648,113.7696,8618.0
2017-08-04 14:40:00,122.18,122.26,121.95,121.95,7457.0,113.751,113.8255,113.5369,113.5369,7457.0
2017-08-04 14:50:00,121.92,122.09,121.87,122.05,12354.0,113.5089,113.6672,113.4624,113.63,12354.0
2017-08-04 15:00:00,122.05,122.16,121.79,121.88,19611.0,113.63,113.7324,113.3879,113.4717,19611.0
2017-08-04 15:10:00,121.89,121.96,121.82,121.85,18848.0,113.481,113.5462,113.4158,113.4438,18848.0
2017-08-04 15:20:00,121.85,121.93,121.79,121.8,19461.0,113.4438,113.5182,113.3879,113.3972,19461.0
2017-08-04 15:30:00,121.79,121.92,121.78,121.84,26715.0,113.3879,113.5089,113.3786,113.4345,26715.0
2017-08-04 15:40:00,121.85,121.89,121.67,121.69,37164.0,113.4438,113.481,113.2762,113.2948,37164.0
2017-08-04 15:50:00,121.68,121.93,121.67,121.84,88352.0,113.2855,113.5182,113.2762,113.4345,88352.0
2017-08-07 09:30:00,121.59,123.11,121.5,122.36,24348.0,113.2017,114.6168,113.1179,113.9186,24348.0
2017-08-07 09:40:00,122.38,122.6,122.01,122.33,13808.0,113.9372,114.142,113.5927,113.8907,13808.0
2017-08-07 09:50:00,122.35,122.8,122.27,122.58,35566.0,113.9093,114.3282,113.8348,114.1234,35566.0
2017-08-07 10:00:00,122.62,122.62,121.57,121.58,26002.0,114.1606,114.1606,113.1831,113.1924,26002.0
2017-08-07 10:10:00,121.58,122.08,121.45,121.69,11172.0,113.1924,113.6579,113.0714,113.2948,11172.0
2017-08-07 10:20:00,121.78,121.78,121.48,121.56,17104.0,113.3786,113.3786,113.0993,113.1738,17104.0
2017-08-07 10:30:00,121.55,121.93,121.55,121.79,9565.0,113.1645,113.5182,113.1645,113.3879,9565.0
2017-08-07 10:40:00,121.81,122.14,121.68,122.14,17434.0,113.4065,113.7138,113.2855,113.7138,17434.0
2017-08-07 10:50:00,122.09,122.3,121.96,122.21,10637.0,113.6672,113.8627,113.5462,113.7789,10637.0
2017-08-07 11:00:00,122.22,122.26,121.97,122.02,17696.0,113.7882,113.8255,113.5555,113.602,17696.0
2017-08-07 11:10:00,121.92,121.94,121.58,121.58,6906.0,113.5089,113.5276,113.1924,113.1924,6906.0
2017-08-07 11:20:00,121.57,121.71,121.5,121.5,5497.0,113.1831,113.3134,113.1179,113.1179,5497.0
2017-08-07 11:30:00,121.53,121.66,121.53,121.65,4601.0,113.1458,113.2669,113.1458,113.2576,4601.0
2017-08-07 11:40:00,121.68,121.77,121.63,121.73,4647.0,113.2855,113.3693,113.2389,113.332,4647.0
2017-08-07 11:50:00,121.73,121.96,121.52,121.67,7067.0,113.332,113.5462,113.1365,113.2762,7067.0
2017-08-07 12:00:00,121.6,121.69,121.56,121.6,2602.0,113.211,113.2948,113.1738,113.211,2602.0
2017-08-07 12:10:00,121.59,121.66,121.5,121.58,17918.0,113.2017,113.2669,113.1179,113.1924,17918.0
2017-08-07 12:20:00,121.58,121.62,121.42,121.42,6060.0,113.1924,113.2296,113.0434,113.0434,6060.0
2017-08-07 12:30:00,121.48,121.61,120.98,121.27,30254.0,113.0993,113.2203,112.6338,112.9038,30254.0
2017-08-07 12:40:00,121.27,121.49,121.25,121.4,11792.0,112.9038,113.1086,112.8852,113.0248,11792.0
2017-08-07 12:50:00,121.42,121.52,121.32,121.5,7996.0,113.0434,113.1365,112.9503,113.1179,7996.0
2017-08-07 13:00:00,121.47,121.5,121.27,121.48,4580.0,113.09,113.1179,112.9038,113.0993,4580.0
2017-08-07 13:10:00,121.53,121.61,121.41,121.48,8224.0,113.1458,113.2203,113.0341,113.0993,8224.0
2017-08-07 13:20:00,121.46,121.48,121.31,121.48,7852.0,113.0807,113.0993,112.941,113.0993,7852.0
2017-08-07 13:30:00,121.43,121.61,121.36,121.61,16084.0,113.0527,113.2203,112.9876,113.2203,16084.0
2017-08-07 13:40:00,121.61,121.61,121.4,121.46,7107.0,113.2203,113.2203,113.0248,113.0807,7107.0
2017-08-07 13:50:00,121.41,121.5,121.4,121.44,7576.0,113.0341,113.1179,113.0248,113.0621,7576.0
2017-08-07 14:00:00,121.4,121.4,121.07,121.13,9001.0,113.0248,113.0248,112.7176,112.7734,9001.0
2017-08-07 14:10:00,121.14,121.26,121.11,121.26,5306.0,112.7827,112.8945,112.7548,112.8945,5306.0
2017-08-07 14:20:00,121.21,121.4,121.19,121.34,5092.0,112.8479,113.0248,112.8293,112.9689,5092.0
2017-08-07 14:30:00,121.36,121.45,121.28,121.33,6155.0,112.9876,113.0714,112.9131,112.9596,6155.0
2017-08-07 14:40:00,121.3,121.36,121.05,121.31,15580.0,112.9317,112.9876,112.699,112.941,15580.0
2017-08-07 14:50:00,121.26,121.43,121.2,121.43,4393.0,112.8945,113.0527,112.8386,113.0527,4393.0
2017-08-07 15:00:00,121.38,121.46,121.24,121.38,11649.0,113.0062,113.0807,112.8758,113.0062,11649.0
2017-08-07 15:10:00,121.38,121.48,121.37,121.43,3239.0,113.0062,113.0993,112.9969,113.0527,3239.0
2017-08-07 15:20:00,121.51,121.59,121.38,121.43,9240.0,113.1272,113.2017,113.0062,113.0527,9240.0
2017-08-07 15:30:00,121.43,121.5,120.98,121.07,39284.0,113.0527,113.1179,112.6338,112.7176,39284.0
2017-08-07 15:40:00,121.07,121.16,120.96,120.99,24604.0,112.7176,112.8014,112.6152,112.6431,24604.0
2017-08-07 15:50:00,121.0,121.02,120.8,120.82,80931.0,112.6524,112.671,112.4662,112.4848,80931.0
2017-08-08 09:30:00,120.55,120.55,119.79,120.34,16575.0,112.2334,112.2334,111.5259,112.0379,16575.0
2017-08-08 09:40:00,120.2,120.23,119.75,119.96,19185.0,111.9076,111.9355,111.4886,111.6842,19185.0
2017-08-08 09:50:00,119.94,120.03,119.67,119.67,35138.0,111.6655,111.7493,111.4142,111.4142,35138.0
2017-08-08 10:00:00,119.65,119.65,119.25,119.29,29679.0,111.3955,111.3955,111.0231,111.0604,29679.0
2017-08-08 10:10:00,119.28,119.43,119.06,119.28,35685.0,111.0511,111.1907,110.8462,111.0511,35685.0
2017-08-08 10:20:00,119.36,119.79,119.23,119.79,63131.0,111.1255,111.5259,111.0045,111.5259,63131.0
2017-08-08 10:30:00,119.76,119.83,119.41,119.41,30651.0,111.498,111.5631,111.1721,111.1721,30651.0
2017-08-08 10:40:00,119.4,119.6,119.24,119.24,15806.0,111.1628,111.349,111.0138,111.0138,15806.0
2017-08-08 10:50:00,119.22,119.69,119.2,119.69,17293.0,110.9952,111.4328,110.9766,111.4328,17293.0
2017-08-08 11:00:00,119.74,120.01,119.55,119.91,10432.0,111.4793,111.7307,111.3024,111.6376,10432.0
2017-08-08 11:10:00,119.86,120.19,119.83,120.05,9661.0,111.5911,111.8983,111.5631,111.7679,9661.0
2017-08-08 11:20:00,120.08,120.12,119.81,119.83,29242.0,111.7959,111.8331,111.5445,111.5631,29242.0
2017-08-08 11:30:00,119.75,119.95,119.44,119.52,12813.0,111.4886,111.6748,111.2,111.2745,12813.0
2017-08-08 11:40:00,119.51,119.73,119.41,119.7,8540.0,111.2652,111.47,111.1721,111.4421,8540.0
2017-08-08 11:50:00,119.49,119.88,119.41,119.88,14046.0,111.2466,111.6097,111.1721,111.6097,14046.0
2017-08-08 12:00:00,119.94,120.04,119.78,119.85,11464.0,111.6655,111.7586,111.5166,111.5817,11464.0
2017-08-08 12:10:00,119.88,119.95,119.78,119.87,9787.0,111.6097,111.6748,111.5166,111.6004,9787.0
2017-08-08 12:20:00,119.89,120.0,119.87,119.89,6247.0,111.619,111.7214,111.6004,111.619,6247.0
2017-08-08 12:30:00,119.91,120.02,119.71,119.74,11368.0,111.6376,111.74,111.4514,111.4793,11368.0
2017-08-08 12:40:00,119.73,119.73,119.41,119.5,11071.0,111.47,111.47,111.1721,111.2559,11071.0
2017-08-08 12:50:00,119.47,119.48,119.14,119.19,7210.0,111.228,111.2373,110.9207,110.9673,7210.0
2017-08-08 13:00:00,119.23,119.44,119.09,119.37,12057.0,111.0045,111.2,110.8742,111.1349,12057.0
2017-08-08 13:10:00,119.41,119.42,119.29,119.41,6619.0,111.1721,111.1814,111.0604,111.1721,6619.0
2017-08-08 13:20:00,119.47,119.54,119.34,119.38,8738.0,111.228,111.2931,111.1069,111.1442,8738.0
2017-08-08 13:30:00,119.34,119.47,119.26,119.46,9337.0,111.1069,111.228,111.0324,111.2186,9337.0
2017-08-08 13:40:00,119.45,119.61,119.42,119.51,13789.0,111.2093,111.3583,111.1814,111.2652,13789.0
2017-08-08 13:50:00,119.51,119.6,119.25,119.27,12787.0,111.2652,111.349,111.0231,111.0418,12787.0
2017-08-08 14:00:00,119.26,119.32,119.14,119.2,23216.0,111.0324,111.0883,110.9207,110.9766,23216.0
2017-08-08 14:10:00,119.17,119.44,119.14,119.44,12776.0,110.9487,111.2,110.9207,111.2,12776.0
2017-08-08 14:20:00,119.36,119.41,119.27,119.36,9306.0,111.1255,111.1721,111.0418,111.1255,9306.0
2017-08-08 14:30:00,119.35,119.47,119.31,119.31,10146.0,111.1162,111.228,111.079,111.079,10146.0
2017-08-08 14:40:00,119.31,119.35,119.14,119.15,9513.0,111.079,111.1162,110.9207,110.93,9513.0
2017-08-08 14:50:00,119.13,119.38,119.09,119.27,6015.0,110.9114,111.1442,110.8742,111.0418,6015.0
2017-08-08 15:00:00,119.27,119.33,119.02,119.05,10103.0,111.0418,111.0976,110.809,110.8369,10103.0
2017-08-08 15:10:00,119.12,119.14,118.89,118.9,22612.0,110.9021,110.9207,110.688,110.6973,22612.0
2017-08-08 15:20:00,118.91,118.98,118.51,118.59,68616.0,110.7066,110.7718,110.3342,110.4087,68616.0
2017-08-08 15:30:00,118.59,118.72,118.24,118.32,83790.0,110.4087,110.5297,110.0828,110.1573,83790.0
2017-08-08 15:40:00,118.31,118.51,118.28,118.45,65510.0,110.148,110.3342,110.1201,110.2783,65510.0
2017-08-08 15:50:00,118.45,118.49,118.27,118.4,96237.0,110.2783,110.3156,110.1107,110.2318,96237.0
2017-08-09 09:30:00,118.09,118.37,117.3,117.6,28076.0,109.9432,110.2038,109.2077,109.487,28076.0
2017-08-09 09:40:00,117.63,117.65,117.2,117.51,36344.0,109.5149,109.5335,109.1146,109.4032,36344.0
2017-08-09 09:50:00,117.51,117.63,117.3,117.63,28353.0,109.4032,109.5149,109.2077,109.5149,28353.0
2017-08-09 10:00:00,117.63,117.63,117.18,117.52,33398.0,109.5149,109.5149,109.0959,109.4125,33398.0
2017-08-09 10:10:00,117.55,117.78,117.53,117.57,34221.0,109.4404,109.6545,109.4218,109.459,34221.0
2017-08-09 10:20:00,117.53,117.73,117.47,117.5,16120.0,109.4218,109.608,109.3659,109.3939,16120.0
2017-08-09 10:30:00,117.49,117.59,117.3,117.55,30357.0,109.3846,109.4777,109.2077,109.4404,30357.0
2017-08-09 10:40:00,117.6,117.6,117.15,117.18,12521.0,109.487,109.487,109.068,109.0959,12521.0
2017-08-09 10:50:00,117.18,117.4,116.88,117.4,13086.0,109.0959,109.3008,108.8166,109.3008,13086.0
2017-08-09 11:00:00,117.48,117.63,117.35,117.55,44822.0,109.3752,109.5149,109.2542,109.4404,44822.0
2017-08-09 11:10:00,117.54,117.59,117.13,117.13,15396.0,109.4311,109.4777,109.0494,109.0494,15396.0
2017-08-09 11:20:00,117.1,117.38,117.0,117.09,25602.0,109.0215,109.2821,108.9284,109.0121,25602.0
2017-08-09 11:30:00,117.09,117.23,116.7,116.99,31682.0,109.0121,109.1425,108.6491,108.919,31682.0
2017-08-09 11:40:00,116.99,117.27,116.93,117.2,31965.0,108.919,109.1797,108.8632,109.1146,31965.0
2017-08-09 11:50:00,117.2,117.62,117.18,117.5,38288.0,109.1146,109.5056,109.0959,109.3939,38288.0
2017-08-09 12:00:00,117.56,117.7,117.49,117.51,11186.0,109.4497,109.5801,109.3846,109.4032,11186.0
2017-08-09 12:10:00,117.5,117.67,117.49,117.5,16234.0,109.3939,109.5521,109.3846,109.3939,16234.0
2017-08-09 12:20:00,117.49,117.57,117.45,117.48,9608.0,109.3846,109.459,109.3473,109.3752,9608.0
2017-08-09 12:30:00,117.48,117.57,117.4,117.49,24989.0,109.3752,109.459,109.3008,109.3846,24989.0
2017-08-09 12:40:00,117.46,117.55,117.41,117.41,12919.0,109.3566,109.4404,109.3101,109.3101,12919.0
2017-08-09 12:50:00,117.44,117.5,117.4,117.45,11102.0,109.338,109.3939,109.3008,109.3473,11102.0
2017-08-09 13:00:00,117.5,117.58,117.42,117.54,20445.0,109.3939,109.4683,109.3194,109.4311,20445.0
2017-08-09 13:10:00,117.54,117.68,117.48,117.55,35035.0,109.4311,109.5614,109.3752,109.4404,35035.0
2017-08-09 13:20:00,117.61,117.72,117.57,117.72,10340.0,109.4963,109.5987,109.459,109.5987,10340.0
2017-08-09 13:30:00,117.74,117.87,117.7,117.87,12394.0,109.6173,109.7383,109.5801,109.7383,12394.0
2017-08-09 13:40:00,117.87,117.99,117.85,117.97,14139.0,109.7383,109.8501,109.7197,109.8314,14139.0
2017-08-09 13:50:00,118.0,118.15,117.94,118.15,32312.0,109.8594,109.999,109.8035,109.999,32312.0
2017-08-09 14:00:00,118.13,118.18,117.88,117.89,14079.0,109.9804,110.027,109.7476,109.757,14079.0
2017-08-09 14:10:00,117.91,117.96,117.73,117.83,7310.0,109.7756,109.8221,109.608,109.7011,7310.0
2017-08-09 14:20:00,117.88,118.07,117.74,117.81,17608.0,109.7476,109.9245,109.6173,109.6825,17608.0
2017-08-09 14:30:00,117.87,117.88,117.6,117.6,11961.0,109.7383,109.7476,109.487,109.487,11961.0
2017-08-09 14:40:00,117.56,117.82,117.56,117.71,9782.0,109.4497,109.6918,109.4497,109.5894,9782.0
2017-08-09 14:50:00,117.64,117.71,117.44,117.52,10133.0,109.5242,109.5894,109.338,109.4125,10133.0
2017-08-09 15:00:00,117.53,117.62,117.49,117.51,19928.0,109.4218,109.5056,109.3846,109.4032,19928.0
2017-08-09 15:10:00,117.54,117.68,117.53,117.62,24039.0,109.4311,109.5614,109.4218,109.5056,24039.0
2017-08-09 15:20:00,117.6,117.97,117.43,117.83,29539.0,109.487,109.8314,109.3287,109.7011,29539.0
2017-08-09 15:30:00,117.83,117.84,117.58,117.59,32446.0,109.7011,109.7104,109.4683,109.4777,32446.0
2017-08-09 15:40:00,117.58,117.69,117.56,117.66,45959.0,109.4683,109.5708,109.4497,109.5428,45959.0
2017-08-09 15:50:00,117.65,117.93,117.64,117.88,72162.0,109.5335,109.7942,109.5242,109.7476,72162.0
2017-08-10 09:30:00,117.5,117.63,116.88,117.37,7508.0,109.3939,109.5149,108.8166,109.2728,7508.0
2017-08-10 09:40:00,117.24,117.3,116.9,117.3,4900.0,109.1518,109.2077,108.8353,109.2077,4900.0
2017-08-10 09:50:00,117.38,117.59,117.02,117.03,3754.0,109.2821,109.4777,108.947,108.9563,3754.0
2017-08-10 10:00:00,117.04,117.07,116.47,116.62,29960.0,108.9656,108.9935,108.4349,108.5746,29960.0
2017-08-10 10:10:00,116.6,116.8,116.43,116.62,10102.0,108.556,108.7422,108.3977,108.5746,10102.0
2017-08-10 10:20:00,116.6,116.99,116.59,116.85,9430.0,108.556,108.919,108.5466,108.7887,9430.0
2017-08-10 10:30:00,116.83,117.16,116.53,117.16,8739.0,108.7701,109.0773,108.4908,109.0773,8739.0
2017-08-10 10:40:00,117.2,117.44,117.09,117.21,10347.0,109.1146,109.338,109.0121,109.1239,10347.0
2017-08-10 10:50:00,117.22,117.32,117.0,117.13,7152.0,109.1332,109.2263,108.9284,109.0494,7152.0
2017-08-10 11:00:00,117.04,117.4,117.04,117.26,9122.0,108.9656,109.3008,108.9656,109.1704,9122.0
2017-08-10 11:10:00,117.16,117.27,116.71,116.71,8005.0,109.0773,109.1797,108.6584,108.6584,8005.0
2017-08-10 11:20:00,116.8,116.8,116.27,116.74,40487.0,108.7422,108.7422,108.2487,108.6863,40487.0
2017-08-10 11:30:00,116.72,116.73,116.42,116.5,6590.0,108.6677,108.677,108.3884,108.4629,6590.0
2017-08-10 11:40:00,116.49,116.58,116.16,116.16,38920.0,108.4535,108.5373,108.1463,108.1463,38920.0
2017-08-10 11:50:00,116.19,116.59,116.14,116.54,19585.0,108.1742,108.5466,108.1277,108.5001,19585.0
2017-08-10 12:00:00,116.45,116.45,116.04,116.04,19137.0,108.4163,108.4163,108.0346,108.0346,19137.0
2017-08-10 12:10:00,116.07,116.29,115.9,115.93,9050.0,108.0625,108.2673,107.9042,107.9322,9050.0
2017-08-10 12:20:00,115.98,115.98,115.52,115.82,24382.0,107.9787,107.9787,107.5505,107.8298,24382.0
2017-08-10 12:30:00,115.77,115.77,115.4,115.48,10486.0,107.7832,107.7832,107.4387,107.5132,10486.0
2017-08-10 12:40:00,115.49,115.61,114.71,115.27,64336.0,107.5225,107.6343,106.7963,107.3177,64336.0
2017-08-10 12:50:00,115.24,115.48,115.18,115.39,33957.0,107.2898,107.5132,107.2339,107.4294,33957.0
2017-08-10 13:00:00,115.42,115.6,115.26,115.31,19062.0,107.4574,107.6249,107.3084,107.3549,19062.0
2017-08-10 13:10:00,115.34,115.53,115.25,115.39,21191.0,107.3829,107.5598,107.2991,107.4294,21191.0
2017-08-10 13:20:00,115.39,115.43,115.26,115.4,30299.0,107.4294,107.4667,107.3084,107.4387,30299.0
2017-08-10 13:30:00,115.4,115.4,115.07,115.13,21236.0,107.4387,107.4387,107.1315,107.1874,21236.0
2017-08-10 13:40:00,115.15,115.22,114.98,114.98,16264.0,107.206,107.2712,107.0477,107.0477,16264.0
2017-08-10 13:50:00,114.98,115.28,114.97,115.21,11897.0,107.0477,107.327,107.0384,107.2618,11897.0
2017-08-10 14:00:00,115.21,115.24,114.97,115.01,19379.0,107.2618,107.2898,107.0384,107.0756,19379.0
2017-08-10 14:10:00,115.01,115.47,115.0,115.4,35404.0,107.0756,107.5039,107.0663,107.4387,35404.0
2017-08-10 14:20:00,115.47,115.52,115.22,115.52,24415.0,107.5039,107.5505,107.2712,107.5505,24415.0
2017-08-10 14:30:00,115.51,115.75,115.4,115.45,25375.0,107.5412,107.7646,107.4387,107.4853,25375.0
2017-08-10 14:40:00,115.45,115.58,115.26,115.54,27986.0,107.4853,107.6063,107.3084,107.5691,27986.0
2017-08-10 14:50:00,115.53,115.68,115.25,115.39,16300.0,107.5598,107.6994,107.2991,107.4294,16300.0
2017-08-10 15:00:00,115.36,115.51,115.3,115.46,21187.0,107.4015,107.5412,107.3456,107.4946,21187.0
2017-08-10 15:10:00,115.45,115.47,115.15,115.18,22380.0,107.4853,107.5039,107.206,107.2339,22380.0
2017-08-10 15:20:00,115.22,115.24,114.98,115.08,31198.0,107.2712,107.2898,107.0477,107.1408,31198.0
2017-08-10 15:30:00,115.08,115.23,115.0,115.07,40395.0,107.1408,107.2805,107.0663,107.1315,40395.0
2017-08-10 15:40:00,115.04,115.22,114.82,114.82,92781.0,107.1036,107.2712,106.8988,106.8988,92781.0
2017-08-10 15:50:00,114.82,115.02,114.67,114.74,145310.0,106.8988,107.085,106.7591,106.8243,145310.0
2017-08-11 09:30:00,114.82,114.95,114.37,114.65,24655.0,106.8988,107.0198,106.4798,106.7405,24655.0
2017-08-11 09:40:00,114.52,114.72,114.2,114.61,10996.0,106.6194,106.8057,106.3215,106.7032,10996.0
2017-08-11 09:50:00,114.68,114.88,114.5,114.61,9427.0,106.7684,106.9546,106.6008,106.7032,9427.0
2017-08-11 10:00:00,114.67,114.86,114.58,114.78,24784.0,106.7591,106.936,106.6753,106.8615,24784.0
2017-08-11 10:10:00,114.79,115.05,114.56,114.67,14787.0,106.8708,107.1129,106.6567,106.7591,14787.0
2017-08-11 10:20:00,114.66,114.9,114.64,114.77,12199.0,106.7498,106.9732,106.7312,106.8522,12199.0
2017-08-11 10:30:00,114.75,114.82,114.63,114.7,9713.0,106.8336,106.8988,106.7219,106.787,9713.0
2017-08-11 10:40:00,114.73,115.14,114.7,115.06,9189.0,106.815,107.1967,106.787,107.1222,9189.0
2017-08-11 10:50:00,115.01,115.16,114.9,115.1,39779.0,107.0756,107.2153,106.9732,107.1594,39779.0
2017-08-11 11:00:00,115.05,115.13,114.97,115.0,19452.0,107.1129,107.1874,107.0384,107.0663,19452.0
2017-08-11 11:10:00,115.0,115.14,114.82,114.87,30906.0,107.0663,107.1967,106.8988,106.9453,30906.0
2017-08-11 11:20:00,114.85,114.89,114.19,114.31,31398.0,106.9267,106.9639,106.3122,106.4239,31398.0
2017-08-11 11:30:00,114.44,114.69,114.38,114.61,21980.0,106.545,106.7777,106.4891,106.7032,21980.0
2017-08-11 11:40:00,114.55,115.01,114.55,114.86,11899.0,106.6474,107.0756,106.6474,106.936,11899.0
2017-08-11 11:50:00,114.82,114.96,114.72,114.94,8702.0,106.8988,107.0291,106.8057,107.0105,8702.0
2017-08-11 12:00:00,114.88,115.09,114.82,114.95,9060.0,106.9546,107.1501,106.8988,107.0198,9060.0
2017-08-11 12:10:00,114.92,115.13,114.92,114.96,9175.0,106.9919,107.1874,106.9919,107.0291,9175.0
2017-08-11 12:20:00,115.03,115.14,114.96,115.0,10333.0,107.0943,107.1967,107.0291,107.0663,10333.0
2017-08-11 12:30:00,115.04,115.19,114.96,114.96,11337.0,107.1036,107.2432,107.0291,107.0291,11337.0
2017-08-11 12:40:00,114.96,115.1,114.96,115.02,9715.0,107.0291,107.1594,107.0291,107.085,9715.0
2017-08-11 12:50:00,114.99,115.02,114.8,114.84,15400.0,107.057,107.085,106.8801,106.9174,15400.0
2017-08-11 13:00:00,114.84,114.89,114.78,114.85,9742.0,106.9174,106.9639,106.8615,106.9267,9742.0
2017-08-11 13:10:00,114.86,114.86,114.57,114.68,19549.0,106.936,106.936,106.666,106.7684,19549.0
2017-08-11 13:20:00,114.63,114.72,114.45,114.68,16523.0,106.7219,106.8057,106.5543,106.7684,16523.0
2017-08-11 13:30:00,114.65,114.75,114.59,114.66,15569.0,106.7405,106.8336,106.6846,106.7498,15569.0
2017-08-11 13:40:00,114.69,114.69,114.17,114.26,44295.0,106.7777,106.7777,106.2936,106.3774,44295.0
2017-08-11 13:50:00,114.22,114.36,114.05,114.14,10964.0,106.3401,106.4705,106.1819,106.2657,10964.0
2017-08-11 14:00:00,114.03,114.53,113.94,114.53,59992.0,106.1633,106.6288,106.0795,106.6288,59992.0
2017-08-11 14:10:00,114.6,114.87,114.53,114.72,8314.0,106.6939,106.9453,106.6288,106.8057,8314.0
2017-08-11 14:20:00,114.76,114.85,114.31,114.31,30458.0,106.8429,106.9267,106.4239,106.4239,30458.0
2017-08-11 14:30:00,114.35,114.39,114.17,114.33,12181.0,106.4612,106.4984,106.2936,106.4426,12181.0
2017-08-11 14:40:00,114.36,114.57,114.26,114.54,10712.0,106.4705,106.666,106.3774,106.6381,10712.0
2017-08-11 14:50:00,114.54,114.6,114.39,114.46,12090.0,106.6381,106.6939,106.4984,106.5636,12090.0
2017-08-11 15:00:00,114.44,114.61,114.44,114.5,13972.0,106.545,106.7032,106.545,106.6008,13972.0
2017-08-11 15:10:00,114.53,114.58,114.26,114.26,11692.0,106.6288,106.6753,106.3774,106.3774,11692.0
2017-08-11 15:20:00,114.24,114.32,114.17,114.25,22004.0,106.3588,106.4332,106.2936,106.3681,22004.0
2017-08-11 15:30:00,114.23,114.29,114.14,114.29,37083.0,106.3495,106.4053,106.2657,106.4053,37083.0
2017-08-11 15:40:00,114.29,114.5,114.26,114.49,49655.0,106.4053,106.6008,106.3774,106.5915,49655.0
2017-08-11 15:50:00,114.43,114.56,114.11,114.18,110462.0,106.5357,106.6567,106.2377,106.3029,110462.0
2017-08-14 09:30:00,114.9,115.47,114.6,115.0,52461.0,106.9732,107.5039,106.6939,107.0663,52461.0
2017-08-14 09:40:00,114.9,115.01,113.88,114.2,33714.0,106.9732,107.0756,106.0236,106.3215,33714.0
2017-08-14 09:50:00,114.15,114.41,113.88,114.01,27077.0,106.275,106.517,106.0236,106.1446,27077.0
2017-08-14 10:00:00,113.99,114.55,113.99,114.4,32982.0,106.126,106.6474,106.126,106.5077,32982.0
2017-08-14 10:10:00,114.38,114.71,114.29,114.46,43512.0,106.4891,106.7963,106.4053,106.5636,43512.0
2017-08-14 10:20:00,114.42,114.73,114.36,114.69,53873.0,106.5263,106.815,106.4705,106.7777,53873.0
2017-08-14 10:30:00,114.73,114.95,114.58,114.94,30128.0,106.815,107.0198,106.6753,107.0105,30128.0
2017-08-14 10:40:00,114.85,114.95,114.63,114.95,12166.0,106.9267,107.0198,106.7219,107.0198,12166.0
2017-08-14 10:50:00,114.95,115.21,114.88,114.88,9005.0,107.0198,107.2618,106.9546,106.9546,9005.0
2017-08-14 11:00:00,114.97,115.06,114.65,114.99,16321.0,107.0384,107.1222,106.7405,107.057,16321.0
2017-08-14 11:10:00,114.99,115.01,114.67,114.67,6950.0,107.057,107.0756,106.7591,106.7591,6950.0
2017-08-14 11:20:00,114.66,114.75,114.37,114.75,13834.0,106.7498,106.8336,106.4798,106.8336,13834.0
2017-08-14 11:30:00,114.71,115.01,114.62,114.89,38306.0,106.7963,107.0756,106.7126,106.9639,38306.0
2017-08-14 11:40:00,114.92,114.92,114.73,114.73,5106.0,106.9919,106.9919,106.815,106.815,5106.0
2017-08-14 11:50:00,114.68,114.78,114.44,114.73,9421.0,106.7684,106.8615,106.545,106.815,9421.0
2017-08-14 12:00:00,114.72,114.86,114.69,114.78,18097.0,106.8057,106.936,106.7777,106.8615,18097.0
2017-08-14 12:10:00,114.81,114.82,114.73,114.73,9092.0,106.8894,106.8988,106.815,106.815,9092.0
2017-08-14 12:20:00,114.75,114.93,114.72,114.79,13154.0,106.8336,107.0012,106.8057,106.8708,13154.0
2017-08-14 12:30:00,114.77,114.84,114.73,114.79,12894.0,106.8522,106.9174,106.815,106.8708,12894.0
2017-08-14 12:40:00,114.76,114.86,114.76,114.82,9146.0,106.8429,106.936,106.8429,106.8988,9146.0
2017-08-14 12:50:00,114.78,115.44,114.73,115.02,190167.0,106.8615,107.476,106.815,107.085,190167.0
2017-08-14 13:00:00,115.0,115.43,115.0,115.1,57179.0,107.0663,107.4667,107.0663,107.1594,57179.0
2017-08-14 13:10:00,115.14,115.14,114.8,114.89,20306.0,107.1967,107.1967,106.8801,106.9639,20306.0
2017-08-14 13:20:00,114.91,114.96,114.66,114.75,17902.0,106.9825,107.0291,106.7498,106.8336,17902.0
2017-08-14 13:30:00,114.67,114.75,114.47,114.56,12542.0,106.7591,106.8336,106.5729,106.6567,12542.0
2017-08-14 13:40:00,114.5,114.6,114.48,114.55,24191.0,106.6008,106.6939,106.5822,106.6474,24191.0
2017-08-14 13:50:00,114.56,114.85,114.54,114.8,23552.0,106.6567,106.9267,106.6381,106.8801,23552.0
2017-08-14 14:00:00,114.8,115.0,114.75,114.85,17837.0,106.8801,107.0663,106.8336,106.9267,17837.0
2017-08-14 14:10:00,114.84,114.88,114.66,114.69,24693.0,106.9174,106.9546,106.7498,106.7777,24693.0
2017-08-14 14:20:00,114.69,114.97,114.69,114.84,11372.0,106.7777,107.0384,106.7777,106.9174,11372.0
2017-08-14 14:30:00,114.86,115.11,114.78,115.02,16824.0,106.936,107.1687,106.8615,107.085,16824.0
2017-08-14 14:40:00,115.01,115.02,114.75,114.84,16788.0,107.0756,107.085,106.8336,106.9174,16788.0
2017-08-14 14:50:00,114.71,114.87,114.68,114.71,14283.0,106.7963,106.9453,106.7684,106.7963,14283.0
2017-08-14 15:00:00,114.68,114.8,114.65,114.67,27094.0,106.7684,106.8801,106.7405,106.7591,27094.0
2017-08-14 15:10:00,114.68,114.72,114.5,114.6,25480.0,106.7684,106.8057,106.6008,106.6939,25480.0
2017-08-14 15:20:00,114.6,114.86,114.6,114.82,75334.0,106.6939,106.936,106.6939,106.8988,75334.0
2017-08-14 15:30:00,114.83,115.01,114.77,114.79,34667.0,106.9081,107.0756,106.8522,106.8708,34667.0
2017-08-14 15:40:00,114.78,115.09,114.75,115.04,63075.0,106.8615,107.1501,106.8336,107.1036,63075.0
2017-08-14 15:50:00,115.04,115.27,115.01,115.18,188767.0,107.1036,107.3177,107.0756,107.2339,188767.0
2017-08-15 09:30:00,115.38,116.11,115.38,115.96,57877.0,107.4201,108.0998,107.4201,107.9601,57877.0
2017-08-15 09:40:00,115.94,115.97,115.4,115.52,17443.0,107.9415,107.9694,107.4387,107.5505,17443.0
2017-08-15 09:50:00,115.55,116.3,115.41,115.8,30187.0,107.5784,108.2767,107.4481,107.8111,30187.0
2017-08-15 10:00:00,115.85,116.23,115.85,116.13,34532.0,107.8577,108.2115,107.8577,108.1184,34532.0
2017-08-15 10:10:00,116.09,116.25,115.82,116.18,39762.0,108.0811,108.2301,107.8298,108.1649,39762.0
2017-08-15 10:20:00,116.17,117.17,116.15,117.17,63499.0,108.1556,109.0866,108.137,109.0866,63499.0
2017-08-15 10:30:00,117.19,117.27,116.59,116.7,62618.0,109.1053,109.1797,108.5466,108.6491,62618.0
2017-08-15 10:40:00,116.7,117.21,116.7,117.18,34102.0,108.6491,109.1239,108.6491,109.0959,34102.0
2017-08-15 10:50:00,117.06,117.25,116.63,116.88,33582.0,108.9842,109.1611,108.5839,108.8166,33582.0
2017-08-15 11:00:00,116.79,116.83,116.14,116.18,21762.0,108.7328,108.7701,108.1277,108.1649,21762.0
2017-08-15 11:10:00,116.37,116.96,116.27,116.84,30087.0,108.3418,108.8911,108.2487,108.7794,30087.0
2017-08-15 11:20:00,116.69,116.78,116.3,116.34,12889.0,108.6397,108.7235,108.2767,108.3139,12889.0
2017-08-15 11:30:00,116.3,116.34,116.0,116.22,8200.0,108.2767,108.3139,107.9973,108.2022,8200.0
2017-08-15 11:40:00,116.28,116.49,115.89,116.2,11138.0,108.258,108.4535,107.8949,108.1835,11138.0
2017-08-15 11:50:00,116.14,116.25,115.75,115.76,12971.0,108.1277,108.2301,107.7646,107.7739,12971.0
2017-08-15 12:00:00,115.77,116.22,115.75,116.21,17600.0,107.7832,108.2022,107.7646,108.1929,17600.0
2017-08-15 12:10:00,116.19,116.29,116.04,116.16,15931.0,108.1742,108.2673,108.0346,108.1463,15931.0
2017-08-15 12:20:00,116.16,116.35,116.09,116.35,11467.0,108.1463,108.3232,108.0811,108.3232,11467.0
2017-08-15 12:30:00,116.31,116.31,116.08,116.27,25442.0,108.286,108.286,108.0718,108.2487,25442.0
2017-08-15 12:40:00,116.27,116.28,116.1,116.2,3658.0,108.2487,108.258,108.0904,108.1835,3658.0
2017-08-15 12:50:00,116.16,116.34,116.16,116.23,8203.0,108.1463,108.3139,108.1463,108.2115,8203.0
2017-08-15 13:00:00,116.16,116.39,116.03,116.38,9287.0,108.1463,108.3604,108.0253,108.3511,9287.0
2017-08-15 13:10:00,116.36,116.61,116.28,116.61,11926.0,108.3325,108.5653,108.258,108.5653,11926.0
2017-08-15 13:20:00,116.56,116.63,116.46,116.62,10057.0,108.5187,108.5839,108.4256,108.5746,10057.0
2017-08-15 13:30:00,116.62,116.83,116.54,116.73,17539.0,108.5746,108.7701,108.5001,108.677,17539.0
2017-08-15 13:40:00,116.74,116.89,116.65,116.86,20051.0,108.6863,108.8259,108.6025,108.798,20051.0
2017-08-15 13:50:00,116.85,116.85,116.68,116.85,12172.0,108.7887,108.7887,108.6304,108.7887,12172.0
2017-08-15 14:00:00,116.84,116.96,116.8,116.93,16565.0,108.7794,108.8911,108.7422,108.8632,16565.0
2017-08-15 14:10:00,116.93,117.1,116.85,117.03,24400.0,108.8632,109.0215,108.7887,108.9563,24400.0
2017-08-15 14:20:00,117.01,117.13,116.81,117.03,22571.0,108.9377,109.0494,108.7515,108.9563,22571.0
2017-08-15 14:30:00,116.98,117.23,116.98,117.12,22882.0,108.9097,109.1425,108.9097,109.0401,22882.0
2017-08-15 14:40:00,117.07,117.26,116.95,117.19,18124.0,108.9935,109.1704,108.8818,109.1053,18124.0
2017-08-15 14:50:00,117.14,117.43,117.09,117.23,18532.0,109.0587,109.3287,109.0121,109.1425,18532.0
2017-08-15 15:00:00,117.26,117.31,116.96,117.0,26234.0,109.1704,109.217,108.8911,108.9284,26234.0
2017-08-15 15:10:00,116.97,116.97,116.77,116.8,26022.0,108.9004,108.9004,108.7142,108.7422,26022.0
2017-08-15 15:20:00,116.8,116.86,116.7,116.83,19436.0,108.7422,108.798,108.6491,108.7701,19436.0
2017-08-15 15:30:00,116.82,116.95,116.72,116.78,29776.0,108.7608,108.8818,108.6677,108.7235,29776.0
2017-08-15 15:40:00,116.79,116.83,116.65,116.75,42387.0,108.7328,108.7701,108.6025,108.6956,42387.0
2017-08-15 15:50:00,116.74,116.8,116.55,116.61,84405.0,108.6863,108.7422,108.5094,108.5653,84405.0
2017-08-16 09:30:00,117.15,117.56,117.11,117.38,19340.0,109.068,109.4497,109.0308,109.2821,19340.0
2017-08-16 09:40:00,117.2,117.36,117.08,117.25,12006.0,109.1146,109.2635,109.0028,109.1611,12006.0
2017-08-16 09:50:00,117.24,117.3,116.39,116.39,35074.0,109.1518,109.2077,108.3604,108.3604,35074.0
2017-08-16 10:00:00,116.34,116.47,115.92,115.93,23446.0,108.3139,108.4349,107.9229,107.9322,23446.0
2017-08-16 10:10:00,115.97,116.45,115.92,116.07,17102.0,107.9694,108.4163,107.9229,108.0625,17102.0
2017-08-16 10:20:00,116.11,116.12,115.63,115.95,15802.0,108.0998,108.1091,107.6529,107.9508,15802.0
2017-08-16 10:30:00,115.99,116.1,115.76,115.76,4262.0,107.988,108.0904,107.7739,107.7739,4262.0
2017-08-16 10:40:00,115.74,115.91,115.6,115.6,4398.0,107.7553,107.9136,107.6249,107.6249,4398.0
2017-08-16 10:50:00,115.6,115.92,115.57,115.92,9506.0,107.6249,107.9229,107.597,107.9229,9506.0
2017-08-16 11:00:00,115.95,116.12,115.59,115.72,17185.0,107.9508,108.1091,107.6156,107.7367,17185.0
2017-08-16 11:10:00,115.71,116.07,115.71,115.87,6064.0,107.7274,108.0625,107.7274,107.8763,6064.0
2017-08-16 11:20:00,115.93,116.01,115.67,115.83,9224.0,107.9322,108.0067,107.6901,107.8391,9224.0
2017-08-16 11:30:00,115.85,116.07,115.85,116.05,4013.0,107.8577,108.0625,107.8577,108.0439,4013.0
2017-08-16 11:40:00,116.11,116.26,116.0,116.07,6380.0,108.0998,108.2394,107.9973,108.0625,6380.0
2017-08-16 11:50:00,116.09,116.29,115.96,116.15,19659.0,108.0811,108.2673,107.9601,108.137,19659.0
2017-08-16 12:00:00,116.15,116.41,116.12,116.41,5445.0,108.137,108.3791,108.1091,108.3791,5445.0
2017-08-16 12:10:00,116.4,116.67,116.32,116.58,24754.0,108.3698,108.6211,108.2953,108.5373,24754.0
2017-08-16 12:20:00,116.57,116.93,116.41,116.41,30996.0,108.528,108.8632,108.3791,108.3791,30996.0
2017-08-16 12:30:00,116.43,116.69,116.39,116.58,15252.0,108.3977,108.6397,108.3604,108.5373,15252.0
2017-08-16 12:40:00,116.51,116.59,116.42,116.49,12605.0,108.4722,108.5466,108.3884,108.4535,12605.0
2017-08-16 12:50:00,116.49,116.58,116.26,116.32,46987.0,108.4535,108.5373,108.2394,108.2953,46987.0
2017-08-16 13:00:00,116.25,116.25,115.85,115.97,10412.0,108.2301,108.2301,107.8577,107.9694,10412.0
2017-08-16 13:10:00,115.88,115.93,115.41,115.41,13425.0,107.8856,107.9322,107.4481,107.4481,13425.0
2017-08-16 13:20:00,115.45,115.8,115.43,115.55,7719.0,107.4853,107.8111,107.4667,107.5784,7719.0
2017-08-16 13:30:00,115.51,115.77,115.46,115.77,9296.0,107.5412,107.7832,107.4946,107.7832,9296.0
2017-08-16 13:40:00,115.74,115.87,115.48,115.87,15197.0,107.7553,107.8763,107.5132,107.8763,15197.0
2017-08-16 13:50:00,115.83,115.94,115.47,115.74,23887.0,107.8391,107.9415,107.5039,107.7553,23887.0
2017-08-16 14:00:00,115.75,115.85,115.6,115.7,12331.0,107.7646,107.8577,107.6249,107.718,12331.0
2017-08-16 14:10:00,115.7,115.94,115.64,115.64,11959.0,107.718,107.9415,107.6622,107.6622,11959.0
2017-08-16 14:20:00,115.58,115.73,115.55,115.61,5351.0,107.6063,107.746,107.5784,107.6343,5351.0
2017-08-16 14:30:00,115.6,115.82,115.47,115.61,4922.0,107.6249,107.8298,107.5039,107.6343,4922.0
2017-08-16 14:40:00,115.59,115.68,115.54,115.63,5450.0,107.6156,107.6994,107.5691,107.6529,5450.0
2017-08-16 14:50:00,115.69,116.05,115.66,116.0,20792.0,107.7087,108.0439,107.6808,107.9973,20792.0
2017-08-16 15:00:00,116.05,116.34,116.05,116.26,14213.0,108.0439,108.3139,108.0439,108.2394,14213.0
2017-08-16 15:10:00,116.23,116.3,116.0,116.11,27542.0,108.2115,108.2767,107.9973,108.0998,27542.0
2017-08-16 15:20:00,116.09,116.34,115.92,116.13,42036.0,108.0811,108.3139,107.9229,108.1184,42036.0
2017-08-16 15:30:00,116.15,116.15,115.93,115.93,10836.0,108.137,108.137,107.9322,107.9322,10836.0
2017-08-16 15:40:00,115.94,115.94,115.73,115.84,17904.0,107.9415,107.9415,107.746,107.8484,17904.0
2017-08-16 15:50:00,115.85,116.07,115.77,116.05,49435.0,107.8577,108.0625,107.7832,108.0439,49435.0
2017-08-17 09:30:00,115.41,115.84,115.24,115.37,21888.0,107.4481,107.8484,107.2898,107.4108,21888.0
2017-08-17 09:40:00,115.39,115.6,115.38,115.5,12328.0,107.4294,107.6249,107.4201,107.5318,12328.0
2017-08-17 09:50:00,115.49,115.78,115.44,115.51,13601.0,107.5225,107.7925,107.476,107.5412,13601.0
2017-08-17 10:00:00,115.64,115.82,115.45,115.82,6865.0,107.6622,107.8298,107.4853,107.8298,6865.0
2017-08-17 10:10:00,115.75,115.75,115.13,115.25,12175.0,107.7646,107.7646,107.1874,107.2991,12175.0
2017-08-17 10:20:00,115.17,115.21,114.97,115.1,61678.0,107.2246,107.2618,107.0384,107.1594,61678.0
2017-08-17 10:30:00,115.01,115.49,114.92,115.23,20091.0,107.0756,107.5225,106.9919,107.2805,20091.0
2017-08-17 10:40:00,115.34,115.64,115.23,115.42,7803.0,107.3829,107.6622,107.2805,107.4574,7803.0
2017-08-17 10:50:00,115.44,115.83,115.44,115.72,2190.0,107.476,107.8391,107.476,107.7367,2190.0
2017-08-17 11:00:00,115.73,116.01,115.66,115.98,4051.0,107.746,108.0067,107.6808,107.9787,4051.0
2017-08-17 11:10:00,115.93,116.0,115.88,116.0,10220.0,107.9322,107.9973,107.8856,107.9973,10220.0
2017-08-17 11:20:00,115.9,115.95,115.79,115.79,5424.0,107.9042,107.9508,107.8018,107.8018,5424.0
2017-08-17 11:30:00,115.84,115.85,115.48,115.77,19000.0,107.8484,107.8577,107.5132,107.7832,19000.0
2017-08-17 11:40:00,115.77,115.83,115.68,115.69,4086.0,107.7832,107.8391,107.6994,107.7087,4086.0
2017-08-17 11:50:00,115.68,115.68,115.41,115.41,3733.0,107.6994,107.6994,107.4481,107.4481,3733.0
2017-08-17 12:00:00,115.36,115.51,115.29,115.29,3917.0,107.4015,107.5412,107.3363,107.3363,3917.0
2017-08-17 12:10:00,115.29,115.31,115.16,115.27,7082.0,107.3363,107.3549,107.2153,107.3177,7082.0
2017-08-17 12:20:00,115.29,115.31,115.02,115.07,9812.0,107.3363,107.3549,107.085,107.1315,9812.0
2017-08-17 12:30:00,115.12,115.24,115.05,115.23,14445.0,107.1781,107.2898,107.1129,107.2805,14445.0
2017-08-17 12:40:00,115.24,115.33,115.12,115.14,8046.0,107.2898,107.3736,107.1781,107.1967,8046.0
2017-08-17 12:50:00,115.18,115.18,114.99,115.08,14834.0,107.2339,107.2339,107.057,107.1408,14834.0
2017-08-17 13:00:00,115.03,115.15,114.97,115.02,17340.0,107.0943,107.206,107.0384,107.085,17340.0
2017-08-17 13:10:00,115.01,115.09,114.95,115.02,7293.0,107.0756,107.1501,107.0198,107.085,7293.0
2017-08-17 13:20:00,115.05,115.24,115.02,115.11,8649.0,107.1129,107.2898,107.085,107.1687,8649.0
2017-08-17 13:30:00,115.13,115.48,115.13,115.46,10036.0,107.1874,107.5132,107.1874,107.4946,10036.0
2017-08-17 13:40:00,115.42,115.5,115.13,115.13,10681.0,107.4574,107.5318,107.1874,107.1874,10681.0
2017-08-17 13:50:00,115.13,115.27,115.08,115.18,17557.0,107.1874,107.3177,107.1408,107.2339,17557.0
2017-08-17 14:00:00,115.21,115.25,115.04,115.04,5602.0,107.2618,107.2991,107.1036,107.1036,5602.0
2017-08-17 14:10:00,115.02,115.09,114.95,115.0,17744.0,107.085,107.1501,107.0198,107.0663,17744.0
2017-08-17 14:20:00,115.0,115.03,114.86,114.97,7709.0,107.0663,107.0943,106.936,107.0384,7709.0
2017-08-17 14:30:00,114.94,115.06,114.83,114.86,7940.0,107.0105,107.1222,106.9081,106.936,7940.0
2017-08-17 14:40:00,114.83,114.83,114.5,114.69,10606.0,106.9081,106.9081,106.6008,106.7777,10606.0
2017-08-17 14:50:00,114.69,114.79,114.59,114.79,9958.0,106.7777,106.8708,106.6846,106.8708,9958.0
2017-08-17 15:00:00,114.78,114.79,114.49,114.6,9858.0,106.8615,106.8708,106.5915,106.6939,9858.0
2017-08-17 15:10:00,114.6,114.6,114.41,114.46,21978.0,106.6939,106.6939,106.517,106.5636,21978.0
2017-08-17 15:20:00,114.48,114.6,114.32,114.38,13368.0,106.5822,106.6939,106.4332,106.4891,13368.0
2017-08-17 15:30:00,114.38,114.7,114.35,114.49,22955.0,106.4891,106.787,106.4612,106.5915,22955.0
2017-08-17 15:40:00,114.55,114.55,114.25,114.35,30770.0,106.6474,106.6474,106.3681,106.4612,30770.0
2017-08-17 15:50:00,114.31,114.34,114.05,114.12,69936.0,106.4239,106.4519,106.1819,106.247,69936.0
2017-08-18 09:30:00,113.92,113.92,113.0,113.05,50058.0,106.0608,106.0608,105.2043,105.2509,50058.0
2017-08-18 09:40:00,113.15,113.29,112.37,112.72,24662.0,105.344,105.4743,104.6178,104.9436,24662.0
2017-08-18 09:50:00,112.81,112.84,112.12,112.37,23321.0,105.0274,105.0554,104.385,104.6178,23321.0
2017-08-18 10:00:00,112.39,113.06,112.39,112.77,20766.0,104.6364,105.2602,104.6364,104.9902,20766.0
2017-08-18 10:10:00,112.68,112.77,112.39,112.67,8562.0,104.9064,104.9902,104.6364,104.8971,8562.0
2017-08-18 10:20:00,112.71,113.0,112.68,112.89,9647.0,104.9343,105.2043,104.9064,105.1019,9647.0
2017-08-18 10:30:00,112.92,113.51,112.91,113.5,15822.0,105.1298,105.6791,105.1205,105.6698,15822.0
2017-08-18 10:40:00,113.53,113.66,113.1,113.1,17417.0,105.6977,105.8188,105.2974,105.2974,17417.0
2017-08-18 10:50:00,113.12,113.39,112.98,113.17,13091.0,105.316,105.5674,105.1857,105.3626,13091.0
2017-08-18 11:00:00,113.2,113.24,112.99,113.07,6109.0,105.3905,105.4278,105.195,105.2695,6109.0
2017-08-18 11:10:00,113.01,113.39,113.01,113.35,12113.0,105.2136,105.5674,105.2136,105.5302,12113.0
2017-08-18 11:20:00,113.32,113.81,113.31,113.64,15719.0,105.5022,105.9584,105.4929,105.8002,15719.0
2017-08-18 11:30:00,113.58,114.2,113.5,114.2,17701.0,105.7443,106.3215,105.6698,106.3215,17701.0
2017-08-18 11:40:00,114.2,114.43,114.15,114.3,10547.0,106.3215,106.5357,106.275,106.4146,10547.0
2017-08-18 11:50:00,114.34,114.55,114.23,114.26,18989.0,106.4519,106.6474,106.3495,106.3774,18989.0
2017-08-18 12:00:00,114.26,114.35,113.72,113.9,15801.0,106.3774,106.4612,105.8746,106.0422,15801.0
2017-08-18 12:10:00,113.99,114.01,113.75,114.0,9337.0,106.126,106.1446,105.9026,106.1353,9337.0
2017-08-18 12:20:00,114.0,114.18,113.89,114.17,10258.0,106.1353,106.3029,106.0329,106.2936,10258.0
2017-08-18 12:30:00,114.01,114.26,113.99,114.16,5753.0,106.1446,106.3774,106.126,106.2843,5753.0
2017-08-18 12:40:00,114.24,114.42,114.05,114.12,10176.0,106.3588,106.5263,106.1819,106.247,10176.0
2017-08-18 12:50:00,114.19,114.22,114.0,114.13,9662.0,106.3122,106.3401,106.1353,106.2564,9662.0
2017-08-18 13:00:00,114.08,114.11,113.92,113.92,18460.0,106.2098,106.2377,106.0608,106.0608,18460.0
2017-08-18 13:10:00,113.91,113.94,113.66,113.93,5129.0,106.0515,106.0795,105.8188,106.0702,5129.0
2017-08-18 13:20:00,113.9,113.95,113.7,113.75,7703.0,106.0422,106.0888,105.856,105.9026,7703.0
2017-08-18 13:30:00,113.75,113.77,113.46,113.46,3000.0,105.9026,105.9212,105.6326,105.6326,3000.0
2017-08-18 13:40:00,113.41,113.62,113.41,113.52,5551.0,105.586,105.7815,105.586,105.6884,5551.0
2017-08-18 13:50:00,113.53,113.82,113.47,113.76,17706.0,105.6977,105.9677,105.6419,105.9119,17706.0
2017-08-18 14:00:00,113.82,113.89,113.69,113.74,7068.0,105.9677,106.0329,105.8467,105.8933,7068.0
2017-08-18 14:10:00,113.72,113.92,113.7,113.92,4326.0,105.8746,106.0608,105.856,106.0608,4326.0
2017-08-18 14:20:00,113.92,114.03,113.8,114.03,8479.0,106.0608,106.1633,105.9491,106.1633,8479.0
2017-08-18 14:30:00,114.04,114.26,114.0,114.11,26097.0,106.1726,106.3774,106.1353,106.2377,26097.0
2017-08-18 14:40:00,114.11,114.3,114.09,114.3,23476.0,106.2377,106.4146,106.2191,106.4146,23476.0
2017-08-18 14:50:00,114.3,114.5,114.23,114.37,8620.0,106.4146,106.6008,106.3495,106.4798,8620.0
2017-08-18 15:00:00,114.28,114.39,114.2,114.36,19410.0,106.396,106.4984,106.3215,106.4705,19410.0
2017-08-18 15:10:00,114.39,114.45,114.17,114.17,11252.0,106.4984,106.5543,106.2936,106.2936,11252.0
2017-08-18 15:20:00,114.22,114.24,113.75,113.88,18088.0,106.3401,106.3588,105.9026,106.0236,18088.0
2017-08-18 15:30:00,113.89,114.11,113.88,113.95,21237.0,106.0329,106.2377,106.0236,106.0888,21237.0
2017-08-18 15:40:00,113.93,114.26,113.93,114.13,32057.0,106.0702,106.3774,106.0702,106.2564,32057.0
2017-08-18 15:50:00,114.13,114.16,113.96,113.97,89849.0,106.2564,106.2843,106.0981,106.1074,89849.0
2017-08-21 09:30:00,113.99,113.99,113.38,113.72,7238.0,106.3617,106.3617,105.7925,106.1098,7238.0
2017-08-21 09:40:00,113.59,113.59,112.84,112.93,19597.0,105.9885,105.9885,105.2887,105.3726,19597.0
2017-08-21 09:50:00,112.9,112.91,112.36,112.36,15348.0,105.3446,105.354,104.8408,104.8408,15348.0
2017-08-21 10:00:00,112.34,112.71,112.34,112.6,21433.0,104.8221,105.1674,104.8221,105.0647,21433.0
2017-08-21 10:10:00,112.62,112.62,112.3,112.31,37078.0,105.0834,105.0834,104.7848,104.7941,37078.0
2017-08-21 10:20:00,112.28,112.33,112.0,112.1,16589.0,104.7661,104.8128,104.5049,104.5982,16589.0
2017-08-21 10:30:00,112.09,112.25,112.03,112.17,19723.0,104.5889,104.7381,104.5329,104.6635,19723.0
2017-08-21 10:40:00,112.13,112.29,112.01,112.03,12315.0,104.6262,104.7755,104.5142,104.5329,12315.0
2017-08-21 10:50:00,112.0,112.54,112.0,112.4,31574.0,104.5049,105.0087,104.5049,104.8781,31574.0
2017-08-21 11:00:00,112.42,112.67,112.27,112.27,24648.0,104.8968,105.13,104.7568,104.7568,24648.0
2017-08-21 11:10:00,112.37,112.51,112.31,112.43,9108.0,104.8501,104.9807,104.7941,104.9061,9108.0
2017-08-21 11:20:00,112.4,112.75,112.37,112.56,16685.0,104.8781,105.2047,104.8501,105.0274,16685.0
2017-08-21 11:30:00,112.51,112.73,112.51,112.57,8170.0,104.9807,105.186,104.9807,105.0367,8170.0
2017-08-21 11:40:00,112.52,112.9,112.5,112.85,7877.0,104.9901,105.3446,104.9714,105.298,7877.0
2017-08-21 11:50:00,112.83,112.87,112.76,112.84,7300.0,105.2793,105.3167,105.214,105.2887,7300.0
2017-08-21 12:00:00,112.84,113.12,112.56,112.56,41130.0,105.2887,105.5499,105.0274,105.0274,41130.0
2017-08-21 12:10:00,112.59,112.6,112.5,112.52,10168.0,105.0554,105.0647,104.9714,104.9901,10168.0
2017-08-21 12:20:00,112.53,112.89,112.42,112.76,8779.0,104.9994,105.3353,104.8968,105.214,8779.0
2017-08-21 12:30:00,112.79,112.8,112.64,112.72,5135.0,105.242,105.2513,105.102,105.1767,5135.0
2017-08-21 12:40:00,112.7,112.74,112.52,112.53,5350.0,105.158,105.1954,104.9901,104.9994,5350.0
2017-08-21 12:50:00,112.52,112.53,112.37,112.37,4384.0,104.9901,104.9994,104.8501,104.8501,4384.0
2017-08-21 13:00:00,112.36,112.63,112.35,112.61,8919.0,104.8408,105.0927,104.8315,105.0741,8919.0
2017-08-21 13:10:00,112.64,112.64,112.39,112.39,5596.0,105.102,105.102,104.8688,104.8688,5596.0
2017-08-21 13:20:00,112.35,112.53,112.35,112.43,9101.0,104.8315,104.9994,104.8315,104.9061,9101.0
2017-08-21 13:30:00,112.37,112.46,112.21,112.24,8294.0,104.8501,104.9341,104.7008,104.7288,8294.0
2017-08-21 13:40:00,112.24,112.31,111.96,112.0,37243.0,104.7288,104.7941,104.4676,104.5049,37243.0
2017-08-21 13:50:00,112.04,112.11,111.93,112.04,18247.0,104.5422,104.6075,104.4396,104.5422,18247.0
2017-08-21 14:00:00,112.01,112.18,112.0,112.11,8491.0,104.5142,104.6728,104.5049,104.6075,8491.0
2017-08-21 14:10:00,112.11,112.19,112.06,112.09,18277.0,104.6075,104.6822,104.5609,104.5889,18277.0
2017-08-21 14:20:00,112.11,112.11,111.77,111.8,31388.0,104.6075,104.6075,104.2903,104.3183,31388.0
2017-08-21 14:30:00,111.77,112.18,111.77,112.1,34308.0,104.2903,104.6728,104.2903,104.5982,34308.0
2017-08-21 14:40:00,112.04,112.13,111.99,112.1,17417.0,104.5422,104.6262,104.4955,104.5982,17417.0
2017-08-21 14:50:00,112.11,112.13,112.02,112.05,18516.0,104.6075,104.6262,104.5235,104.5515,18516.0
2017-08-21 15:00:00,112.0,112.23,111.97,112.23,20578.0,104.5049,104.7195,104.4769,104.7195,20578.0
2017-08-21 15:10:00,112.25,112.38,112.18,112.22,22924.0,104.7381,104.8594,104.6728,104.7102,22924.0
2017-08-21 15:20:00,112.22,112.48,112.17,112.41,23238.0,104.7102,104.9528,104.6635,104.8874,23238.0
2017-08-21 15:30:00,112.38,112.48,112.29,112.45,41591.0,104.8594,104.9528,104.7755,104.9248,41591.0
2017-08-21 15:40:00,112.45,112.61,112.45,112.56,49448.0,104.9248,105.0741,104.9248,105.0274,49448.0
2017-08-21 15:50:00,112.56,112.73,112.55,112.55,97540.0,105.0274,105.186,105.0181,105.0181,97540.0
2017-08-22 09:30:00,112.95,113.4,112.84,113.33,17312.0,105.3913,105.8112,105.2887,105.7459,17312.0
2017-08-22 09:40:00,113.33,113.55,113.25,113.5,20306.0,105.7459,105.9511,105.6712,105.9045,20306.0
2017-08-22 09:50:00,113.54,114.07,113.47,113.58,30162.0,105.9418,106.4363,105.8765,105.9791,30162.0
2017-08-22 10:00:00,113.57,113.79,113.42,113.69,14316.0,105.9698,106.1751,105.8298,106.0818,14316.0
2017-08-22 10:10:00,113.68,113.93,113.61,113.64,35845.0,106.0724,106.3057,106.0071,106.0351,35845.0
2017-08-22 10:20:00,113.66,114.14,113.63,114.14,19363.0,106.0538,106.5017,106.0258,106.5017,19363.0
2017-08-22 10:30:00,114.11,114.69,114.09,114.38,47831.0,106.4737,107.0149,106.455,106.7256,47831.0
2017-08-22 10:40:00,114.36,114.36,113.9,114.23,25722.0,106.7069,106.7069,106.2777,106.5856,25722.0
2017-08-22 10:50:00,114.21,114.58,114.08,114.5,29854.0,106.567,106.9122,106.4457,106.8376,29854.0
2017-08-22 11:00:00,114.56,114.93,114.43,114.63,55228.0,106.8936,107.2388,106.7723,106.9589,55228.0
2017-08-22 11:10:00,114.65,114.66,114.3,114.6,26699.0,106.9775,106.9869,106.651,106.9309,26699.0
2017-08-22 11:20:00,114.66,114.81,114.53,114.81,12283.0,106.9869,107.1268,106.8656,107.1268,12283.0
2017-08-22 11:30:00,114.9,114.93,114.45,114.6,26857.0,107.2108,107.2388,106.7909,106.9309,26857.0
2017-08-22 11:40:00,114.57,114.6,114.34,114.39,18617.0,106.9029,106.9309,106.6883,106.7349,18617.0
2017-08-22 11:50:00,114.39,114.56,114.16,114.32,24669.0,106.7349,106.8936,106.5203,106.6696,24669.0
2017-08-22 12:00:00,114.32,114.59,114.3,114.51,8617.0,106.6696,106.9216,106.651,106.8469,8617.0
2017-08-22 12:10:00,114.5,114.68,114.44,114.46,13941.0,106.8376,107.0055,106.7816,106.8002,13941.0
2017-08-22 12:20:00,114.44,114.69,114.4,114.64,9060.0,106.7816,107.0149,106.7443,106.9682,9060.0
2017-08-22 12:30:00,114.71,114.72,114.62,114.7,8617.0,107.0335,107.0429,106.9495,107.0242,8617.0
2017-08-22 12:40:00,114.7,114.7,114.47,114.59,14372.0,107.0242,107.0242,106.8096,106.9216,14372.0
2017-08-22 12:50:00,114.58,114.58,114.36,114.55,12608.0,106.9122,106.9122,106.7069,106.8842,12608.0
2017-08-22 13:00:00,114.51,114.99,114.51,114.93,16999.0,106.8469,107.2948,106.8469,107.2388,16999.0
2017-08-22 13:10:00,114.98,115.13,114.92,115.08,15166.0,107.2855,107.4254,107.2295,107.3788,15166.0
2017-08-22 13:20:00,115.08,115.26,114.96,114.99,11773.0,107.3788,107.5467,107.2668,107.2948,11773.0
2017-08-22 13:30:00,115.02,115.12,114.85,115.08,10066.0,107.3228,107.4161,107.1642,107.3788,10066.0
2017-08-22 13:40:00,114.99,115.08,114.54,114.57,15023.0,107.2948,107.3788,106.8749,106.9029,15023.0
2017-08-22 13:50:00,114.54,114.79,114.54,114.73,6360.0,106.8749,107.1082,106.8749,107.0522,6360.0
2017-08-22 14:00:00,114.71,114.85,114.59,114.63,12922.0,107.0335,107.1642,106.9216,106.9589,12922.0
2017-08-22 14:10:00,114.62,114.75,114.52,114.75,7679.0,106.9495,107.0708,106.8562,107.0708,7679.0
2017-08-22 14:20:00,114.84,114.99,114.74,114.83,12809.0,107.1548,107.2948,107.0615,107.1455,12809.0
2017-08-22 14:30:00,114.84,115.08,114.68,115.08,12353.0,107.1548,107.3788,107.0055,107.3788,12353.0
2017-08-22 14:40:00,114.99,115.05,114.83,114.89,22436.0,107.2948,107.3508,107.1455,107.2015,22436.0
2017-08-22 14:50:00,114.87,114.98,114.8,114.93,9920.0,107.1828,107.2855,107.1175,107.2388,9920.0
2017-08-22 15:00:00,114.96,115.12,114.91,115.12,16381.0,107.2668,107.4161,107.2201,107.4161,16381.0
2017-08-22 15:10:00,115.14,115.18,115.07,115.17,19680.0,107.4347,107.4721,107.3694,107.4627,19680.0
2017-08-22 15:20:00,115.2,115.27,115.11,115.23,22138.0,107.4907,107.556,107.4068,107.5187,22138.0
2017-08-22 15:30:00,115.25,115.33,115.14,115.21,34962.0,107.5374,107.612,107.4347,107.5001,34962.0
2017-08-22 15:40:00,115.2,115.41,115.19,115.27,59907.0,107.4907,107.6867,107.4814,107.556,59907.0
2017-08-22 15:50:00,115.29,115.31,115.03,115.16,92693.0,107.5747,107.5934,107.3321,107.4534,92693.0
2017-08-23 09:30:00,114.06,114.76,113.83,114.71,24306.0,106.427,107.0802,106.2124,107.0335,24306.0
2017-08-23 09:40:00,114.64,114.64,114.05,114.16,9198.0,106.9682,106.9682,106.4177,106.5203,9198.0
2017-08-23 09:50:00,114.14,114.26,114.09,114.2,8166.0,106.5017,106.6136,106.455,106.5576,8166.0
2017-08-23 10:00:00,114.24,114.63,114.04,114.47,13517.0,106.595,106.9589,106.4084,106.8096,13517.0
2017-08-23 10:10:00,114.42,114.5,114.13,114.43,28113.0,106.7629,106.8376,106.4923,106.7723,28113.0
2017-08-23 10:20:00,114.43,114.67,114.34,114.56,10994.0,106.7723,106.9962,106.6883,106.8936,10994.0
2017-08-23 10:30:00,114.6,114.6,114.22,114.39,17491.0,106.9309,106.9309,106.5763,106.7349,17491.0
2017-08-23 10:40:00,114.39,114.42,113.95,113.97,20003.0,106.7349,106.7629,106.3244,106.343,20003.0
2017-08-23 10:50:00,114.05,114.09,113.82,113.82,8809.0,106.4177,106.455,106.2031,106.2031,8809.0
2017-08-23 11:00:00,113.79,113.92,113.66,113.85,13548.0,106.1751,106.2964,106.0538,106.2311,13548.0
2017-08-23 11:10:00,113.94,113.94,113.48,113.54,16094.0,106.315,106.315,105.8858,105.9418,16094.0
2017-08-23 11:20:00,113.6,113.6,113.31,113.51,9244.0,105.9978,105.9978,105.7272,105.9138,9244.0
2017-08-23 11:30:00,113.53,113.55,113.4,113.49,20113.0,105.9325,105.9511,105.8112,105.8952,20113.0
2017-08-23 11:40:00,113.5,114.01,113.49,114.01,32448.0,105.9045,106.3804,105.8952,106.3804,32448.0
2017-08-23 11:50:00,114.04,114.13,113.97,114.09,4920.0,106.4084,106.4923,106.343,106.455,4920.0
2017-08-23 12:00:00,114.08,114.31,113.96,114.3,12526.0,106.4457,106.6603,106.3337,106.651,12526.0
2017-08-23 12:10:00,114.3,114.3,114.15,114.18,7584.0,106.651,106.651,106.511,106.539,7584.0
2017-08-23 12:20:00,114.17,114.23,114.17,114.2,6749.0,106.5297,106.5856,106.5297,106.5576,6749.0
2017-08-23 12:30:00,114.26,114.51,114.2,114.51,14850.0,106.6136,106.8469,106.5576,106.8469,14850.0
2017-08-23 12:40:00,114.51,114.71,114.41,114.5,11185.0,106.8469,107.0335,106.7536,106.8376,11185.0
2017-08-23 12:50:00,114.47,114.71,114.47,114.66,9027.0,106.8096,107.0335,106.8096,106.9869,9027.0
2017-08-23 13:00:00,114.62,114.77,114.56,114.74,8755.0,106.9495,107.0895,106.8936,107.0615,8755.0
2017-08-23 13:10:00,114.71,114.71,114.46,114.58,8200.0,107.0335,107.0335,106.8002,106.9122,8200.0
2017-08-23 13:20:00,114.61,114.69,114.49,114.62,7200.0,106.9402,107.0149,106.8282,106.9495,7200.0
2017-08-23 13:30:00,114.6,114.71,114.6,114.67,6300.0,106.9309,107.0335,106.9309,106.9962,6300.0
2017-08-23 13:40:00,114.7,114.73,114.58,114.6,31453.0,107.0242,107.0522,106.9122,106.9309,31453.0
2017-08-23 13:50:00,114.6,114.64,114.47,114.64,13932.0,106.9309,106.9682,106.8096,106.9682,13932.0
2017-08-23 14:00:00,114.65,114.72,114.4,114.52,17934.0,106.9775,107.0429,106.7443,106.8562,17934.0
2017-08-23 14:10:00,114.44,114.67,114.35,114.53,9075.0,106.7816,106.9962,106.6976,106.8656,9075.0
2017-08-23 14:20:00,114.53,114.6,114.48,114.57,5469.0,106.8656,106.9309,106.8189,106.9029,5469.0
2017-08-23 14:30:00,114.57,114.66,114.51,114.62,9251.0,106.9029,106.9869,106.8469,106.9495,9251.0
2017-08-23 14:40:00,114.66,114.74,114.62,114.72,16000.0,106.9869,107.0615,106.9495,107.0429,16000.0
2017-08-23 14:50:00,114.73,114.74,114.62,114.65,13703.0,107.0522,107.0615,106.9495,106.9775,13703.0
2017-08-23 15:00:00,114.68,114.68,114.38,114.4,16912.0,107.0055,107.0055,106.7256,106.7443,16912.0
2017-08-23 15:10:00,114.41,114.54,114.41,114.54,10922.0,106.7536,106.8749,106.7536,106.8749,10922.0
2017-08-23 15:20:00,114.53,114.73,114.52,114.69,17487.0,106.8656,107.0522,106.8562,107.0149,17487.0
2017-08-23 15:30:00,114.68,114.85,114.61,114.85,19084.0,107.0055,107.1642,106.9402,107.1642,19084.0
2017-08-23 15:40:00,114.84,114.87,114.63,114.7,34572.0,107.1548,107.1828,106.9589,107.0242,34572.0
2017-08-23 15:50:00,114.7,114.77,114.58,114.63,104453.0,107.0242,107.0895,106.9122,106.9589,104453.0
2017-08-24 09:30:00,115.12,115.28,114.64,115.08,23776.0,107.4161,107.5654,106.9682,107.3788,23776.0
2017-08-24 09:40:00,114.88,115.39,114.87,115.32,14274.0,107.1921,107.668,107.1828,107.6027,14274.0
2017-08-24 09:50:00,115.26,115.28,114.43,114.55,19529.0,107.5467,107.5654,106.7723,106.8842,19529.0
2017-08-24 10:00:00,114.43,114.68,114.41,114.6,15448.0,106.7723,107.0055,106.7536,106.9309,15448.0
2017-08-24 10:10:00,114.65,114.76,114.4,114.45,7900.0,106.9775,107.0802,106.7443,106.7909,7900.0
2017-08-24 10:20:00,114.45,114.91,114.39,114.67,5838.0,106.7909,107.2201,106.7349,106.9962,5838.0
2017-08-24 10:30:00,114.75,114.75,114.48,114.48,9160.0,107.0708,107.0708,106.8189,106.8189,9160.0
2017-08-24 10:40:00,114.63,114.64,114.3,114.33,9532.0,106.9589,106.9682,106.651,106.6789,9532.0
2017-08-24 10:50:00,114.32,114.6,114.25,114.3,11108.0,106.6696,106.9309,106.6043,106.651,11108.0
2017-08-24 11:00:00,114.3,114.46,114.24,114.46,25102.0,106.651,106.8002,106.595,106.8002,25102.0
2017-08-24 11:10:00,114.51,114.55,114.12,114.24,34652.0,106.8469,106.8842,106.483,106.595,34652.0
2017-08-24 11:20:00,114.18,114.21,113.88,114.0,19319.0,106.539,106.567,106.2591,106.371,19319.0
2017-08-24 11:30:00,114.0,114.24,113.76,113.91,18581.0,106.371,106.595,106.1471,106.2871,18581.0
2017-08-24 11:40:00,113.93,114.35,113.91,114.16,33340.0,106.3057,106.6976,106.2871,106.5203,33340.0
2017-08-24 11:50:00,114.14,114.22,113.97,114.15,7116.0,106.5017,106.5763,106.343,106.511,7116.0
2017-08-24 12:00:00,114.17,114.36,114.13,114.26,8850.0,106.5297,106.7069,106.4923,106.6136,8850.0
2017-08-24 12:10:00,114.32,114.53,114.28,114.53,13511.0,106.6696,106.8656,106.6323,106.8656,13511.0
2017-08-24 12:20:00,114.5,114.51,114.34,114.45,9928.0,106.8376,106.8469,106.6883,106.7909,9928.0
2017-08-24 12:30:00,114.41,114.59,114.36,114.48,31378.0,106.7536,106.9216,106.7069,106.8189,31378.0
2017-08-24 12:40:00,114.48,114.53,114.47,114.49,5609.0,106.8189,106.8656,106.8096,106.8282,5609.0
2017-08-24 12:50:00,114.5,114.64,114.31,114.31,7042.0,106.8376,106.9682,106.6603,106.6603,7042.0
2017-08-24 13:00:00,114.33,114.68,114.33,114.6,15755.0,106.6789,107.0055,106.6789,106.9309,15755.0
2017-08-24 13:10:00,114.62,114.84,114.61,114.8,8363.0,106.9495,107.1548,106.9402,107.1175,8363.0
2017-08-24 13:20:00,114.78,114.82,114.54,114.54,12226.0,107.0988,107.1362,106.8749,106.8749,12226.0
2017-08-24 13:30:00,114.48,114.69,114.48,114.6,13426.0,106.8189,107.0149,106.8189,106.9309,13426.0
2017-08-24 13:40:00,114.6,114.69,114.57,114.57,7615.0,106.9309,107.0149,106.9029,106.9029,7615.0
2017-08-24 13:50:00,114.55,114.6,114.47,114.51,13095.0,106.8842,106.9309,106.8096,106.8469,13095.0
2017-08-24 14:00:00,114.5,114.68,114.45,114.54,26763.0,106.8376,107.0055,106.7909,106.8749,26763.0
2017-08-24 14:10:00,114.52,114.63,114.5,114.63,14437.0,106.8562,106.9589,106.8376,106.9589,14437.0
2017-08-24 14:20:00,114.63,114.7,114.56,114.56,9744.0,106.9589,107.0242,106.8936,106.8936,9744.0
2017-08-24 14:30:00,114.52,114.72,114.52,114.69,12677.0,106.8562,107.0429,106.8562,107.0149,12677.0
2017-08-24 14:40:00,114.73,114.79,114.65,114.66,13577.0,107.0522,107.1082,106.9775,106.9869,13577.0
2017-08-24 14:50:00,114.66,114.8,114.66,114.7,19192.0,106.9869,107.1175,106.9869,107.0242,19192.0
2017-08-24 15:00:00,114.7,114.73,114.66,114.66,46709.0,107.0242,107.0522,106.9869,106.9869,46709.0
2017-08-24 15:10:00,114.67,114.68,114.48,114.56,33187.0,106.9962,107.0055,106.8189,106.8936,33187.0
2017-08-24 15:20:00,114.58,114.64,114.47,114.5,19243.0,106.9122,106.9682,106.8096,106.8376,19243.0
2017-08-24 15:30:00,114.53,114.57,114.46,114.55,75215.0,106.8656,106.9029,106.8002,106.8842,75215.0
2017-08-24 15:40:00,114.55,114.59,114.37,114.46,54152.0,106.8842,106.9216,106.7163,106.8002,54152.0
2017-08-24 15:50:00,114.45,114.54,114.33,114.35,54981.0,106.7909,106.8749,106.6789,106.6976,54981.0
2017-08-25 09:30:00,114.69,114.69,112.48,112.48,84490.0,107.0149,107.0149,104.9528,104.9528,84490.0
2017-08-25 09:40:00,112.61,113.13,112.5,112.51,45084.0,105.0741,105.5593,104.9714,104.9807,45084.0
2017-08-25 09:50:00,112.47,112.92,111.91,111.91,86462.0,104.9434,105.3633,104.4209,104.4209,86462.0
2017-08-25 10:00:00,111.91,112.58,111.85,112.55,30351.0,104.4209,105.0461,104.3649,105.0181,30351.0
2017-08-25 10:10:00,112.52,112.52,112.2,112.37,39839.0,104.9901,104.9901,104.6915,104.8501,39839.0
2017-08-25 10:20:00,112.41,112.45,111.91,112.08,14324.0,104.8874,104.9248,104.4209,104.5795,14324.0
2017-08-25 10:30:00,112.08,112.33,112.0,112.28,20920.0,104.5795,104.8128,104.5049,104.7661,20920.0
2017-08-25 10:40:00,112.31,112.31,112.05,112.09,16285.0,104.7941,104.7941,104.5515,104.5889,16285.0
2017-08-25 10:50:00,112.07,112.36,111.97,112.31,20248.0,104.5702,104.8408,104.4769,104.7941,20248.0
2017-08-25 11:00:00,112.25,112.6,112.24,112.52,19818.0,104.7381,105.0647,104.7288,104.9901,19818.0
2017-08-25 11:10:00,112.48,112.87,112.4,112.51,30378.0,104.9528,105.3167,104.8781,104.9807,30378.0
2017-08-25 11:20:00,112.46,112.65,112.37,112.61,35634.0,104.9341,105.1114,104.8501,105.0741,35634.0
2017-08-25 11:30:00,112.54,112.82,112.51,112.82,14556.0,105.0087,105.27,104.9807,105.27,14556.0
2017-08-25 11:40:00,112.77,113.14,112.74,113.05,43670.0,105.2233,105.5686,105.1954,105.4846,43670.0
2017-08-25 11:50:00,113.05,113.09,112.66,112.81,32664.0,105.4846,105.5219,105.1207,105.2607,32664.0
2017-08-25 12:00:00,112.8,113.08,112.78,112.95,23202.0,105.2513,105.5126,105.2327,105.3913,23202.0
2017-08-25 12:10:00,113.0,113.0,112.6,112.68,28127.0,105.438,105.438,105.0647,105.1394,28127.0
2017-08-25 12:20:00,112.68,112.75,112.6,112.6,23165.0,105.1394,105.2047,105.0647,105.0647,23165.0
2017-08-25 12:30:00,112.6,112.69,112.56,112.57,18815.0,105.0647,105.1487,105.0274,105.0367,18815.0
2017-08-25 12:40:00,112.56,112.59,112.31,112.31,12258.0,105.0274,105.0554,104.7941,104.7941,12258.0
2017-08-25 12:50:00,112.31,112.59,112.31,112.59,19621.0,104.7941,105.0554,104.7941,105.0554,19621.0
2017-08-25 13:00:00,112.66,112.93,112.65,112.89,9900.0,105.1207,105.3726,105.1114,105.3353,9900.0
2017-08-25 13:10:00,112.89,113.03,112.86,112.95,24944.0,105.3353,105.4659,105.3073,105.3913,24944.0
2017-08-25 13:20:00,112.99,113.1,112.91,112.93,15790.0,105.4286,105.5313,105.354,105.3726,15790.0
2017-08-25 13:30:00,112.98,113.12,112.93,113.12,30799.0,105.4193,105.5499,105.3726,105.5499,30799.0
2017-08-25 13:40:00,113.09,113.2,113.05,113.2,30602.0,105.5219,105.6246,105.4846,105.6246,30602.0
2017-08-25 13:50:00,113.1,113.17,112.92,112.98,31183.0,105.5313,105.5966,105.3633,105.4193,31183.0
2017-08-25 14:00:00,112.97,113.05,112.91,112.98,8282.0,105.41,105.4846,105.354,105.4193,8282.0
2017-08-25 14:10:00,112.99,113.22,112.98,113.01,14513.0,105.4286,105.6432,105.4193,105.4473,14513.0
2017-08-25 14:20:00,113.07,113.1,112.96,113.01,8830.0,105.5033,105.5313,105.4006,105.4473,8830.0
2017-08-25 14:30:00,113.01,113.2,112.99,113.17,14565.0,105.4473,105.6246,105.4286,105.5966,14565.0
2017-08-25 14:40:00,113.17,113.19,113.06,113.08,6531.0,105.5966,105.6152,105.4939,105.5126,6531.0
2017-08-25 14:50:00,113.11,113.24,113.08,113.12,9876.0,105.5406,105.6619,105.5126,105.5499,9876.0
2017-08-25 15:00:00,113.09,113.35,113.09,113.34,21588.0,105.5219,105.7645,105.5219,105.7552,21588.0
2017-08-25 15:10:00,113.32,113.39,113.08,113.28,18102.0,105.7365,105.8019,105.5126,105.6992,18102.0
2017-08-25 15:20:00,113.26,113.41,113.23,113.39,16480.0,105.6806,105.8205,105.6526,105.8019,16480.0
2017-08-25 15:30:00,113.39,113.41,113.26,113.28,40144.0,105.8019,105.8205,105.6806,105.6992,40144.0
2017-08-25 15:40:00,113.29,113.37,113.1,113.23,62578.0,105.7085,105.7832,105.5313,105.6526,62578.0
2017-08-25 15:50:00,113.24,113.25,113.04,113.14,99951.0,105.6619,105.6712,105.4753,105.5686,99951.0
2017-08-28 09:30:00,113.46,113.68,112.09,112.46,47410.0,105.8672,106.0724,104.5889,104.9341,47410.0
2017-08-28 09:40:00,112.57,112.82,112.15,112.39,58806.0,105.0367,105.27,104.6448,104.8688,58806.0
2017-08-28 09:50:00,112.41,113.08,112.38,112.96,34774.0,104.8874,105.5126,104.8594,105.4006,34774.0
2017-08-28 10:00:00,112.91,113.38,112.75,113.17,61442.0,105.354,105.7925,105.2047,105.5966,61442.0
2017-08-28 10:10:00,113.01,113.51,113.01,113.38,31124.0,105.4473,105.9138,105.4473,105.7925,31124.0
2017-08-28 10:20:00,113.36,113.71,113.27,113.57,51769.0,105.7739,106.1004,105.6899,105.9698,51769.0
2017-08-28 10:30:00,113.59,114.08,113.53,114.05,54897.0,105.9885,106.4457,105.9325,106.4177,54897.0
2017-08-28 10:40:00,114.17,114.24,113.89,114.0,25023.0,106.5297,106.595,106.2684,106.371,25023.0
2017-08-28 10:50:00,113.96,114.02,113.56,113.59,13947.0,106.3337,106.3897,105.9605,105.9885,13947.0
2017-08-28 11:00:00,113.64,113.65,113.33,113.37,23627.0,106.0351,106.0445,105.7459,105.7832,23627.0
2017-08-28 11:10:00,113.5,113.94,113.5,113.84,22579.0,105.9045,106.315,105.9045,106.2217,22579.0
2017-08-28 11:20:00,113.81,114.14,113.69,114.09,18512.0,106.1937,106.5017,106.0818,106.455,18512.0
2017-08-28 11:30:00,114.04,114.1,113.78,113.98,18748.0,106.4084,106.4643,106.1658,106.3524,18748.0
2017-08-28 11:40:00,113.99,114.25,113.97,114.25,12371.0,106.3617,106.6043,106.343,106.6043,12371.0
2017-08-28 11:50:00,114.28,114.41,114.25,114.34,17165.0,106.6323,106.7536,106.6043,106.6883,17165.0
2017-08-28 12:00:00,114.3,114.33,114.11,114.12,12274.0,106.651,106.6789,106.4737,106.483,12274.0
2017-08-28 12:10:00,114.15,114.38,114.15,114.21,12804.0,106.511,106.7256,106.511,106.567,12804.0
2017-08-28 12:20:00,114.21,114.25,114.05,114.19,9208.0,106.567,106.6043,106.4177,106.5483,9208.0
2017-08-28 12:30:00,114.16,114.17,113.98,114.02,6740.0,106.5203,106.5297,106.3524,106.3897,6740.0
2017-08-28 12:40:00,113.99,114.26,113.98,114.17,19864.0,106.3617,106.6136,106.3524,106.5297,19864.0
2017-08-28 12:50:00,114.2,114.25,114.07,114.07,8898.0,106.5576,106.6043,106.4363,106.4363,8898.0
2017-08-28 13:00:00,114.09,114.18,114.03,114.09,9586.0,106.455,106.539,106.399,106.455,9586.0
2017-08-28 13:10:00,114.12,114.32,114.12,114.32,26419.0,106.483,106.6696,106.483,106.6696,26419.0
2017-08-28 13:20:00,114.36,114.56,114.31,114.5,32861.0,106.7069,106.8936,106.6603,106.8376,32861.0
2017-08-28 13:30:00,114.5,114.59,114.44,114.51,20428.0,106.8376,106.9216,106.7816,106.8469,20428.0
2017-08-28 13:40:00,114.47,114.54,114.34,114.39,13407.0,106.8096,106.8749,106.6883,106.7349,13407.0
2017-08-28 13:50:00,114.38,114.62,114.34,114.62,17539.0,106.7256,106.9495,106.6883,106.9495,17539.0
2017-08-28 14:00:00,114.56,115.21,114.56,115.15,31697.0,106.8936,107.5001,106.8936,107.4441,31697.0
2017-08-28 14:10:00,115.13,115.75,114.6,115.05,44745.0,107.4254,108.0039,106.9309,107.3508,44745.0
2017-08-28 14:20:00,115.04,115.18,114.95,115.15,20962.0,107.3414,107.4721,107.2575,107.4441,20962.0
2017-08-28 14:30:00,115.17,115.18,114.97,115.07,9139.0,107.4627,107.4721,107.2761,107.3694,9139.0
2017-08-28 14:40:00,115.09,115.32,115.09,115.26,21928.0,107.3881,107.6027,107.3881,107.5467,21928.0
2017-08-28 14:50:00,115.26,115.65,115.25,115.53,26520.0,107.5467,107.9106,107.5374,107.7986,26520.0
2017-08-28 15:00:00,115.54,115.74,115.51,115.7,35195.0,107.808,107.9946,107.78,107.9573,35195.0
2017-08-28 15:10:00,115.7,115.76,115.6,115.65,55182.0,107.9573,108.0133,107.864,107.9106,55182.0
2017-08-28 15:20:00,115.65,115.79,115.58,115.58,41257.0,107.9106,108.0412,107.8453,107.8453,41257.0
2017-08-28 15:30:00,115.58,115.61,115.44,115.56,40213.0,107.8453,107.8733,107.7147,107.8266,40213.0
2017-08-28 15:40:00,115.56,115.7,115.51,115.61,88737.0,107.8266,107.9573,107.78,107.8733,88737.0
2017-08-28 15:50:00,115.62,115.95,115.61,115.95,160752.0,107.8826,108.1905,107.8733,108.1905,160752.0
2017-08-29 09:30:00,115.44,115.44,114.86,115.0,55173.0,107.7147,107.7147,107.1735,107.3041,55173.0
2017-08-29 09:40:00,115.06,115.67,115.03,115.56,14807.0,107.3601,107.9293,107.3321,107.8266,14807.0
2017-08-29 09:50:00,115.48,115.61,115.38,115.61,9701.0,107.752,107.8733,107.6587,107.8733,9701.0
2017-08-29 10:00:00,115.65,115.89,115.43,115.53,48697.0,107.9106,108.1346,107.7053,107.7986,48697.0
2017-08-29 10:10:00,115.55,116.22,114.9,116.1,77388.0,107.8173,108.4425,107.2108,108.3305,77388.0
2017-08-29 10:20:00,116.13,116.65,115.98,116.18,58820.0,108.3585,108.8437,108.2185,108.4051,58820.0
2017-08-29 10:30:00,116.22,116.72,115.86,115.86,53655.0,108.4425,108.909,108.1066,108.1066,53655.0
2017-08-29 10:40:00,115.94,116.09,115.71,115.84,34466.0,108.1812,108.3212,107.9666,108.0879,34466.0
2017-08-29 10:50:00,115.79,116.24,115.79,116.18,14904.0,108.0412,108.4611,108.0412,108.4051,14904.0
2017-08-29 11:00:00,116.12,116.12,115.75,116.03,45341.0,108.3492,108.3492,108.0039,108.2652,45341.0
2017-08-29 11:10:00,116.05,116.08,115.45,115.52,37477.0,108.2838,108.3118,107.724,107.7893,37477.0
2017-08-29 11:20:00,115.52,115.8,115.24,115.52,41173.0,107.7893,108.0506,107.5281,107.7893,41173.0
2017-08-29 11:30:00,115.55,115.98,115.49,115.9,110270.0,107.8173,108.2185,107.7613,108.1439,110270.0
2017-08-29 11:40:00,115.91,115.94,115.47,115.59,14791.0,108.1532,108.1812,107.7427,107.8546,14791.0
2017-08-29 11:50:00,115.57,115.7,115.39,115.7,20270.0,107.836,107.9573,107.668,107.9573,20270.0
2017-08-29 12:00:00,115.7,115.82,115.48,115.6,7570.0,107.9573,108.0692,107.752,107.864,7570.0
2017-08-29 12:10:00,115.66,115.98,115.6,115.98,13888.0,107.9199,108.2185,107.864,108.2185,13888.0
2017-08-29 12:20:00,116.0,116.17,115.75,116.04,21493.0,108.2372,108.3958,108.0039,108.2745,21493.0
2017-08-29 12:30:00,116.04,116.4,116.02,116.4,10411.0,108.2745,108.6104,108.2559,108.6104,10411.0
2017-08-29 12:40:00,116.34,116.47,116.19,116.47,13578.0,108.5544,108.6757,108.4145,108.6757,13578.0
2017-08-29 12:50:00,116.49,117.13,116.48,116.89,52464.0,108.6944,109.2916,108.6851,109.0676,52464.0
2017-08-29 13:00:00,116.91,116.98,116.71,116.85,28693.0,109.0863,109.1516,108.8997,109.0303,28693.0
2017-08-29 13:10:00,116.85,116.89,116.46,116.5,32368.0,109.0303,109.0676,108.6664,108.7037,32368.0
2017-08-29 13:20:00,116.55,116.58,116.34,116.47,5654.0,108.7504,108.7784,108.5544,108.6757,5654.0
2017-08-29 13:30:00,116.46,116.64,116.34,116.36,6044.0,108.6664,108.8344,108.5544,108.5731,6044.0
2017-08-29 13:40:00,116.42,116.58,116.38,116.55,4910.0,108.6291,108.7784,108.5918,108.7504,4910.0
2017-08-29 13:50:00,116.53,116.61,115.98,116.17,15618.0,108.7317,108.8064,108.2185,108.3958,15618.0
2017-08-29 14:00:00,116.11,116.22,116.04,116.04,9816.0,108.3398,108.4425,108.2745,108.2745,9816.0
2017-08-29 14:10:00,116.05,116.13,115.89,116.09,19917.0,108.2838,108.3585,108.1346,108.3212,19917.0
2017-08-29 14:20:00,116.14,116.21,116.06,116.14,10395.0,108.3678,108.4331,108.2932,108.3678,10395.0
2017-08-29 14:30:00,116.11,116.5,116.11,116.22,18091.0,108.3398,108.7037,108.3398,108.4425,18091.0
2017-08-29 14:40:00,116.21,116.35,116.09,116.11,16684.0,108.4331,108.5638,108.3212,108.3398,16684.0
2017-08-29 14:50:00,116.16,116.27,116.15,116.21,23426.0,108.3865,108.4891,108.3772,108.4331,23426.0
2017-08-29 15:00:00,116.18,116.26,116.04,116.19,26090.0,108.4051,108.4798,108.2745,108.4145,26090.0
2017-08-29 15:10:00,116.2,116.21,116.02,116.03,30529.0,108.4238,108.4331,108.2559,108.2652,30529.0
2017-08-29 15:20:00,116.04,116.24,116.01,116.11,30287.0,108.2745,108.4611,108.2465,108.3398,30287.0
2017-08-29 15:30:00,116.1,116.15,116.05,116.06,41119.0,108.3305,108.3772,108.2838,108.2932,41119.0
2017-08-29 15:40:00,116.05,116.35,116.02,116.24,46668.0,108.2838,108.5638,108.2559,108.4611,46668.0
2017-08-29 15:50:00,116.23,116.54,116.19,116.47,128432.0,108.4518,108.7411,108.4145,108.6757,128432.0
2017-08-30 09:30:00,116.6,117.1,116.6,117.08,11727.0,108.797,109.2636,108.797,109.2449,11727.0
2017-08-30 09:40:00,117.06,118.76,116.96,118.56,61481.0,109.2263,110.8125,109.1329,110.6259,61481.0
2017-08-30 09:50:00,118.57,119.62,118.19,119.31,71601.0,110.6352,111.6149,110.2806,111.3257,71601.0
2017-08-30 10:00:00,119.29,119.77,118.55,119.52,94430.0,111.307,111.7549,110.6165,111.5216,94430.0
2017-08-30 10:10:00,119.63,119.95,119.17,119.76,36065.0,111.6243,111.9229,111.1951,111.7456,36065.0
2017-08-30 10:20:00,119.74,120.39,119.58,120.27,52240.0,111.7269,112.3334,111.5776,112.2214,52240.0
2017-08-30 10:30:00,120.27,120.3,119.44,119.72,40901.0,112.2214,112.2494,111.447,111.7082,40901.0
2017-08-30 10:40:00,119.74,120.36,119.71,120.36,22579.0,111.7269,112.3054,111.6989,112.3054,22579.0
2017-08-30 10:50:00,120.35,120.53,120.08,120.27,49162.0,112.2961,112.464,112.0442,112.2214,49162.0
2017-08-30 11:00:00,120.23,120.31,119.93,119.93,27135.0,112.1841,112.2588,111.9042,111.9042,27135.0
2017-08-30 11:10:00,119.84,120.05,119.51,119.85,26583.0,111.8202,112.0162,111.5123,111.8295,26583.0
2017-08-30 11:20:00,119.83,120.21,119.8,120.09,24300.0,111.8109,112.1655,111.7829,112.0535,24300.0
2017-08-30 11:30:00,120.09,120.6,120.05,120.59,38476.0,112.0535,112.5294,112.0162,112.52,38476.0
2017-08-30 11:40:00,120.59,121.4,120.53,120.88,57178.0,112.52,113.2758,112.464,112.7906,57178.0
2017-08-30 11:50:00,120.82,121.17,120.8,121.06,22681.0,112.7346,113.0612,112.716,112.9586,22681.0
2017-08-30 12:00:00,121.13,121.39,120.76,121.39,32125.0,113.0239,113.2665,112.6786,113.2665,32125.0
2017-08-30 12:10:00,121.33,121.44,121.03,121.34,39559.0,113.2105,113.3131,112.9306,113.2198,39559.0
2017-08-30 12:20:00,121.32,121.68,121.13,121.52,29852.0,113.2012,113.5371,113.0239,113.3878,29852.0
2017-08-30 12:30:00,121.54,121.78,121.39,121.78,27540.0,113.4065,113.6304,113.2665,113.6304,27540.0
2017-08-30 12:40:00,121.7,121.93,121.61,121.87,35112.0,113.5557,113.7704,113.4718,113.7144,35112.0
2017-08-30 12:50:00,121.88,122.11,121.76,122.11,47322.0,113.7237,113.9383,113.6117,113.9383,47322.0
2017-08-30 13:00:00,122.01,122.02,121.69,121.74,43784.0,113.845,113.8543,113.5464,113.5931,43784.0
2017-08-30 13:10:00,121.7,121.83,121.54,121.8,42294.0,113.5557,113.677,113.4065,113.6491,42294.0
2017-08-30 13:20:00,121.8,121.8,121.62,121.7,66203.0,113.6491,113.6491,113.4811,113.5557,66203.0
2017-08-30 13:30:00,121.68,121.78,121.63,121.78,51981.0,113.5371,113.6304,113.4904,113.6304,51981.0
2017-08-30 13:40:00,121.76,121.86,121.64,121.81,60684.0,113.6117,113.705,113.4998,113.6584,60684.0
2017-08-30 13:50:00,121.78,121.85,121.75,121.84,34106.0,113.6304,113.6957,113.6024,113.6864,34106.0
2017-08-30 14:00:00,121.84,121.88,121.65,121.71,40598.0,113.6864,113.7237,113.5091,113.5651,40598.0
2017-08-30 14:10:00,121.7,121.88,121.7,121.75,39894.0,113.5557,113.7237,113.5557,113.6024,39894.0
2017-08-30 14:20:00,121.71,121.72,121.28,121.28,37889.0,113.5651,113.5744,113.1639,113.1639,37889.0
2017-08-30 14:30:00,121.3,121.39,120.94,121.29,64056.0,113.1825,113.2665,112.8466,113.1732,64056.0
2017-08-30 14:40:00,121.3,121.47,121.19,121.37,21745.0,113.1825,113.3411,113.0799,113.2478,21745.0
2017-08-30 14:50:00,121.37,121.75,121.32,121.61,18734.0,113.2478,113.6024,113.2012,113.4718,18734.0
2017-08-30 15:00:00,121.66,121.87,121.59,121.81,34986.0,113.5184,113.7144,113.4531,113.6584,34986.0
2017-08-30 15:10:00,121.78,121.99,121.78,121.91,41206.0,113.6304,113.8263,113.6304,113.7517,41206.0
2017-08-30 15:20:00,121.89,121.95,121.87,121.91,56450.0,113.733,113.789,113.7144,113.7517,56450.0
2017-08-30 15:30:00,121.91,121.93,121.76,121.78,78933.0,113.7517,113.7704,113.6117,113.6304,78933.0
2017-08-30 15:40:00,121.78,121.86,121.5,121.81,63628.0,113.6304,113.705,113.3691,113.6584,63628.0
2017-08-30 15:50:00,121.82,121.88,121.75,121.85,156997.0,113.6677,113.7237,113.6024,113.6957,156997.0
2017-08-31 09:30:00,122.82,122.95,121.54,122.86,208884.0,114.6008,114.7221,113.4065,114.6381,208884.0
2017-08-31 09:40:00,122.94,123.32,121.56,121.96,319198.0,114.7128,115.0673,113.4251,113.7983,319198.0
2017-08-31 09:50:00,121.97,122.41,121.9,122.08,50137.0,113.8077,114.2182,113.7424,113.9103,50137.0
2017-08-31 10:00:00,122.04,122.2,121.61,121.78,37616.0,113.873,114.0223,113.4718,113.6304,37616.0
2017-08-31 10:10:00,121.8,121.9,120.57,120.89,116075.0,113.6491,113.7424,112.5014,112.7999,116075.0
2017-08-31 10:20:00,121.0,121.22,120.59,120.61,37130.0,112.9026,113.1079,112.52,112.5387,37130.0
2017-08-31 10:30:00,120.59,120.76,119.92,120.04,51765.0,112.52,112.6786,111.8949,112.0068,51765.0
2017-08-31 10:40:00,120.15,120.18,119.73,119.94,30110.0,112.1095,112.1375,111.7176,111.9135,30110.0
2017-08-31 10:50:00,119.99,120.68,119.99,120.59,26181.0,111.9602,112.604,111.9602,112.52,26181.0
2017-08-31 11:00:00,120.58,120.67,120.4,120.6,11120.0,112.5107,112.5947,112.3427,112.5294,11120.0
2017-08-31 11:10:00,120.63,120.64,120.16,120.34,16651.0,112.5573,112.5667,112.1188,112.2868,16651.0
2017-08-31 11:20:00,120.34,120.38,120.11,120.21,17045.0,112.2868,112.3241,112.0721,112.1655,17045.0
2017-08-31 11:30:00,120.23,120.45,120.09,120.4,11191.0,112.1841,112.3894,112.0535,112.3427,11191.0
2017-08-31 11:40:00,120.4,120.48,120.03,120.08,19628.0,112.3427,112.4174,111.9975,112.0442,19628.0
2017-08-31 11:50:00,120.1,120.28,120.0,120.28,15941.0,112.0628,112.2308,111.9695,112.2308,15941.0
2017-08-31 12:00:00,120.34,120.62,120.33,120.61,29607.0,112.2868,112.548,112.2774,112.5387,29607.0
2017-08-31 12:10:00,120.6,120.7,120.47,120.62,20482.0,112.5294,112.6227,112.4081,112.548,20482.0
2017-08-31 12:20:00,120.61,120.68,120.51,120.64,11967.0,112.5387,112.604,112.4454,112.5667,11967.0
2017-08-31 12:30:00,120.6,120.64,120.48,120.48,20534.0,112.5294,112.5667,112.4174,112.4174,20534.0
2017-08-31 12:40:00,120.54,120.9,120.51,120.7,17286.0,112.4734,112.8093,112.4454,112.6227,17286.0
2017-08-31 12:50:00,120.71,120.83,120.64,120.69,13043.0,112.632,112.744,112.5667,112.6133,13043.0
2017-08-31 13:00:00,120.72,120.75,120.48,120.52,24354.0,112.6413,112.6693,112.4174,112.4547,24354.0
2017-08-31 13:10:00,120.56,120.59,120.49,120.59,8910.0,112.492,112.52,112.4267,112.52,8910.0
2017-08-31 13:20:00,120.56,120.56,120.49,120.51,13800.0,112.492,112.492,112.4267,112.4454,13800.0
2017-08-31 13:30:00,120.5,120.63,120.43,120.6,14102.0,112.436,112.5573,112.3707,112.5294,14102.0
2017-08-31 13:40:00,120.59,120.79,120.49,120.76,11345.0,112.52,112.7066,112.4267,112.6786,11345.0
2017-08-31 13:50:00,120.74,120.74,120.58,120.65,13504.0,112.66,112.66,112.5107,112.576,13504.0
2017-08-31 14:00:00,120.66,120.68,120.48,120.54,16400.0,112.5853,112.604,112.4174,112.4734,16400.0
2017-08-31 14:10:00,120.55,120.84,120.55,120.74,17899.0,112.4827,112.7533,112.4827,112.66,17899.0
2017-08-31 14:20:00,120.74,120.74,120.62,120.62,8517.0,112.66,112.66,112.548,112.548,8517.0
2017-08-31 14:30:00,120.62,120.68,120.52,120.56,14531.0,112.548,112.604,112.4547,112.492,14531.0
2017-08-31 14:40:00,120.56,120.72,120.54,120.63,13449.0,112.492,112.6413,112.4734,112.5573,13449.0
2017-08-31 14:50:00,120.62,120.71,120.59,120.6,20829.0,112.548,112.632,112.52,112.5294,20829.0
2017-08-31 15:00:00,120.61,120.86,120.61,120.77,31992.0,112.5387,112.772,112.5387,112.688,31992.0
2017-08-31 15:10:00,120.77,121.0,120.73,120.98,29631.0,112.688,112.9026,112.6507,112.8839,29631.0
2017-08-31 15:20:00,120.98,121.15,120.93,120.93,38114.0,112.8839,113.0425,112.8373,112.8373,38114.0
2017-08-31 15:30:00,120.93,121.31,120.91,121.28,46672.0,112.8373,113.1918,112.8186,113.1639,46672.0
2017-08-31 15:40:00,121.27,121.5,121.23,121.31,98399.0,113.1545,113.3691,113.1172,113.1918,98399.0
2017-08-31 15:50:00,121.3,121.42,121.23,121.27,182750.0,113.1825,113.2945,113.1172,113.1545,182750.0
2017-09-01 09:30:00,121.92,121.92,120.72,120.72,15117.0,113.761,113.761,112.6413,112.6413,15117.0
2017-09-01 09:40:00,120.79,121.5,120.68,120.97,19548.0,112.7066,113.3691,112.604,112.8746,19548.0
2017-09-01 09:50:00,120.94,121.58,120.83,120.91,61719.0,112.8466,113.4438,112.744,112.8186,61719.0
2017-09-01 10:00:00,120.95,121.0,120.37,120.5,99844.0,112.8559,112.9026,112.3147,112.436,99844.0
2017-09-01 10:10:00,120.54,120.59,119.36,119.48,60406.0,112.4734,112.52,111.3723,111.4843,60406.0
2017-09-01 10:20:00,119.47,119.95,119.23,119.93,32842.0,111.475,111.9229,111.251,111.9042,32842.0
2017-09-01 10:30:00,119.89,120.61,119.65,120.61,18837.0,111.8669,112.5387,111.6429,112.5387,18837.0
2017-09-01 10:40:00,120.64,120.64,120.36,120.56,14815.0,112.5667,112.5667,112.3054,112.492,14815.0
2017-09-01 10:50:00,120.44,120.57,120.41,120.48,11176.0,112.3801,112.5014,112.3521,112.4174,11176.0
2017-09-01 11:00:00,120.51,120.6,120.17,120.27,9710.0,112.4454,112.5294,112.1281,112.2214,9710.0
2017-09-01 11:10:00,120.31,120.52,120.17,120.17,21883.0,112.2588,112.4547,112.1281,112.1281,21883.0
2017-09-01 11:20:00,120.04,120.19,119.95,119.98,12288.0,112.0068,112.1468,111.9229,111.9508,12288.0
2017-09-01 11:30:00,119.96,120.01,119.84,119.92,10790.0,111.9322,111.9788,111.8202,111.8949,10790.0
2017-09-01 11:40:00,119.96,119.99,119.85,119.89,13943.0,111.9322,111.9602,111.8295,111.8669,13943.0
2017-09-01 11:50:00,119.88,120.43,119.88,120.14,22637.0,111.8575,112.3707,111.8575,112.1001,22637.0
2017-09-01 12:00:00,120.1,120.48,120.1,120.48,15224.0,112.0628,112.4174,112.0628,112.4174,15224.0
2017-09-01 12:10:00,120.48,120.68,120.38,120.5,27483.0,112.4174,112.604,112.3241,112.436,27483.0
2017-09-01 12:20:00,120.44,120.48,120.37,120.43,10604.0,112.3801,112.4174,112.3147,112.3707,10604.0
2017-09-01 12:30:00,120.37,120.48,120.37,120.42,4884.0,112.3147,112.4174,112.3147,112.3614,4884.0
2017-09-01 12:40:00,120.45,120.45,120.29,120.29,5000.0,112.3894,112.3894,112.2401,112.2401,5000.0
2017-09-01 12:50:00,120.32,120.38,120.3,120.37,5988.0,112.2681,112.3241,112.2494,112.3147,5988.0
2017-09-01 13:00:00,120.39,120.44,120.26,120.43,12696.0,112.3334,112.3801,112.2121,112.3707,12696.0
2017-09-01 13:10:00,120.43,120.57,120.43,120.46,6500.0,112.3707,112.5014,112.3707,112.3987,6500.0
2017-09-01 13:20:00,120.47,120.63,120.43,120.5,6849.0,112.4081,112.5573,112.3707,112.436,6849.0
2017-09-01 13:30:00,120.49,120.84,120.49,120.83,12099.0,112.4267,112.7533,112.4267,112.744,12099.0
2017-09-01 13:40:00,120.79,121.13,120.74,121.08,7509.0,112.7066,113.0239,112.66,112.9772,7509.0
2017-09-01 13:50:00,121.09,121.09,120.89,120.93,22564.0,112.9866,112.9866,112.7999,112.8373,22564.0
2017-09-01 14:00:00,120.95,121.29,120.93,121.14,8600.0,112.8559,113.1732,112.8373,113.0332,8600.0
2017-09-01 14:10:00,121.15,121.15,121.05,121.08,6365.0,113.0425,113.0425,112.9492,112.9772,6365.0
2017-09-01 14:20:00,121.14,121.3,120.98,121.0,9192.0,113.0332,113.1825,112.8839,112.9026,9192.0
2017-09-01 14:30:00,120.97,121.1,120.94,121.01,9874.0,112.8746,112.9959,112.8466,112.9119,9874.0
2017-09-01 14:40:00,121.06,121.08,120.92,121.08,10469.0,112.9586,112.9772,112.8279,112.9772,10469.0
2017-09-01 14:50:00,121.06,121.28,120.92,121.23,36251.0,112.9586,113.1639,112.8279,113.1172,36251.0
2017-09-01 15:00:00,121.26,121.68,121.26,121.52,61398.0,113.1452,113.5371,113.1452,113.3878,61398.0
2017-09-01 15:10:00,121.51,121.6,121.34,121.52,52390.0,113.3785,113.4624,113.2198,113.3878,52390.0
2017-09-01 15:20:00,121.53,121.8,121.53,121.55,60941.0,113.3971,113.6491,113.3971,113.4158,60941.0
2017-09-01 15:30:00,121.54,121.56,121.29,121.3,20142.0,113.4065,113.4251,113.1732,113.1825,20142.0
2017-09-01 15:40:00,121.29,121.3,121.15,121.17,28423.0,113.1732,113.1825,113.0425,113.0612,28423.0
2017-09-01 15:50:00,121.19,121.36,121.16,121.18,80424.0,113.0799,113.2385,113.0519,113.0705,80424.0
2017-09-05 09:30:00,120.2,120.91,120.08,120.34,24398.0,112.1561,112.8186,112.0442,112.2868,24398.0
2017-09-05 09:40:00,120.5,120.77,119.81,120.41,24632.0,112.436,112.688,111.7922,112.3521,24632.0
2017-09-05 09:50:00,120.39,120.9,119.76,119.76,26805.0,112.3334,112.8093,111.7456,111.7456,26805.0
2017-09-05 10:00:00,119.67,119.95,119.35,119.44,40290.0,111.6616,111.9229,111.363,111.447,40290.0
2017-09-05 10:10:00,119.29,119.84,119.09,119.83,20666.0,111.307,111.8202,111.1204,111.8109,20666.0
2017-09-05 10:20:00,119.83,120.08,119.37,119.83,23454.0,111.8109,112.0442,111.3817,111.8109,23454.0
2017-09-05 10:30:00,119.84,120.03,119.55,119.68,19131.0,111.8202,111.9975,111.5496,111.6709,19131.0
2017-09-05 10:40:00,119.7,119.81,119.25,119.74,38863.0,111.6896,111.7922,111.2697,111.7269,38863.0
2017-09-05 10:50:00,119.76,119.88,119.17,119.21,30143.0,111.7456,111.8575,111.1951,111.2324,30143.0
2017-09-05 11:00:00,119.3,119.3,118.86,118.88,38933.0,111.3164,111.3164,110.9058,110.9245,38933.0
2017-09-05 11:10:00,118.87,119.16,118.72,118.95,10471.0,110.9151,111.1857,110.7752,110.9898,10471.0
2017-09-05 11:20:00,118.91,119.1,118.87,118.93,7029.0,110.9525,111.1297,110.9151,110.9711,7029.0
2017-09-05 11:30:00,118.92,119.18,118.83,118.88,7528.0,110.9618,111.2044,110.8778,110.9245,7528.0
2017-09-05 11:40:00,118.89,118.99,118.69,118.7,10800.0,110.9338,111.0271,110.7472,110.7565,10800.0
2017-09-05 11:50:00,118.7,119.02,118.6,118.98,14889.0,110.7565,111.0551,110.6632,111.0178,14889.0
2017-09-05 12:00:00,119.0,119.06,118.88,119.0,39038.0,111.0364,111.0924,110.9245,111.0364,39038.0
2017-09-05 12:10:00,119.03,119.03,118.61,118.64,41286.0,111.0644,111.0644,110.6725,110.7005,41286.0
2017-09-05 12:20:00,118.64,118.7,118.36,118.57,16166.0,110.7005,110.7565,110.4393,110.6352,16166.0
2017-09-05 12:30:00,118.62,118.62,118.25,118.41,31022.0,110.6819,110.6819,110.3366,110.4859,31022.0
2017-09-05 12:40:00,118.43,118.7,118.4,118.63,21143.0,110.5046,110.7565,110.4766,110.6912,21143.0
2017-09-05 12:50:00,118.62,118.74,118.57,118.62,22873.0,110.6819,110.7938,110.6352,110.6819,22873.0
2017-09-05 13:00:00,118.66,118.72,118.51,118.68,15588.0,110.7192,110.7752,110.5792,110.7378,15588.0
2017-09-05 13:10:00,118.63,118.79,118.56,118.79,8072.0,110.6912,110.8405,110.6259,110.8405,8072.0
2017-09-05 13:20:00,118.81,118.84,118.72,118.78,12914.0,110.8591,110.8871,110.7752,110.8312,12914.0
2017-09-05 13:30:00,118.75,118.87,118.53,118.87,11343.0,110.8032,110.9151,110.5979,110.9151,11343.0
2017-09-05 13:40:00,118.87,119.19,118.82,119.13,12257.0,110.9151,111.2137,110.8685,111.1577,12257.0
2017-09-05 13:50:00,119.07,119.25,119.05,119.22,12196.0,111.1017,111.2697,111.0831,111.2417,12196.0
2017-09-05 14:00:00,119.25,119.26,118.98,119.08,12322.0,111.2697,111.279,111.0178,111.1111,12322.0
2017-09-05 14:10:00,119.04,119.04,118.65,118.79,12571.0,111.0738,111.0738,110.7099,110.8405,12571.0
2017-09-05 14:20:00,118.81,119.08,118.8,119.06,11214.0,110.8591,111.1111,110.8498,111.0924,11214.0
2017-09-05 14:30:00,119.08,119.08,118.91,118.94,11490.0,111.1111,111.1111,110.9525,110.9804,11490.0
2017-09-05 14:40:00,118.93,118.93,118.58,118.59,14506.0,110.9711,110.9711,110.6445,110.6539,14506.0
2017-09-05 14:50:00,118.61,118.65,118.54,118.58,13292.0,110.6725,110.7099,110.6072,110.6445,13292.0
2017-09-05 15:00:00,118.61,118.61,117.79,117.94,51251.0,110.6725,110.6725,109.9074,110.0474,51251.0
2017-09-05 15:10:00,117.88,117.94,117.68,117.89,27690.0,109.9914,110.0474,109.8048,110.0007,27690.0
2017-09-05 15:20:00,117.85,117.88,117.66,117.87,21261.0,109.9634,109.9914,109.7861,109.9821,21261.0
2017-09-05 15:30:00,117.9,118.14,117.89,118.02,55806.0,110.01,110.234,110.0007,110.122,55806.0
2017-09-05 15:40:00,118.0,118.0,117.79,117.94,48864.0,110.1034,110.1034,109.9074,110.0474,48864.0
2017-09-05 15:50:00,117.94,118.14,117.85,118.09,136487.0,110.0474,110.234,109.9634,110.1873,136487.0
2017-09-06 09:30:00,118.14,119.0,117.51,117.66,31520.0,110.234,111.0364,109.6461,109.7861,31520.0
2017-09-06 09:40:00,117.74,117.97,117.17,117.94,41148.0,109.8607,110.0754,109.3289,110.0474,41148.0
2017-09-06 09:50:00,117.98,118.8,117.96,118.2,31382.0,110.0847,110.8498,110.066,110.29,31382.0
2017-09-06 10:00:00,118.21,118.86,118.21,118.74,22828.0,110.2993,110.9058,110.2993,110.7938,22828.0
2017-09-06 10:10:00,118.73,118.74,118.26,118.49,22213.0,110.7845,110.7938,110.346,110.5606,22213.0
2017-09-06 10:20:00,118.47,119.38,118.41,119.38,15710.0,110.5419,111.391,110.4859,111.391,15710.0
2017-09-06 10:30:00,119.34,119.36,118.87,119.04,16941.0,111.3537,111.3723,110.9151,111.0738,16941.0
2017-09-06 10:40:00,119.01,119.2,118.66,118.76,17400.0,111.0458,111.223,110.7192,110.8125,17400.0
2017-09-06 10:50:00,118.83,119.22,118.67,119.19,11892.0,110.8778,111.2417,110.7285,111.2137,11892.0
2017-09-06 11:00:00,119.24,119.43,118.93,118.93,12509.0,111.2604,111.4377,110.9711,110.9711,12509.0
2017-09-06 11:10:00,118.94,119.06,118.64,118.89,27137.0,110.9804,111.0924,110.7005,110.9338,27137.0
2017-09-06 11:20:00,118.85,118.94,118.68,118.78,10185.0,110.8965,110.9804,110.7378,110.8312,10185.0
2017-09-06 11:30:00,118.76,119.03,118.75,119.02,9793.0,110.8125,111.0644,110.8032,111.0551,9793.0
2017-09-06 11:40:00,118.96,119.19,118.92,119.15,21038.0,110.9991,111.2137,110.9618,111.1764,21038.0
2017-09-06 11:50:00,119.18,119.39,119.15,119.21,17030.0,111.2044,111.4003,111.1764,111.2324,17030.0
2017-09-06 12:00:00,119.33,119.33,119.1,119.1,15616.0,111.3443,111.3443,111.1297,111.1297,15616.0
2017-09-06 12:10:00,119.15,119.41,119.1,119.41,7100.0,111.1764,111.419,111.1297,111.419,7100.0
2017-09-06 12:20:00,119.4,119.5,119.35,119.4,16670.0,111.4097,111.503,111.363,111.4097,16670.0
2017-09-06 12:30:00,119.43,119.53,119.31,119.31,11162.0,111.4377,111.531,111.3257,111.3257,11162.0
2017-09-06 12:40:00,119.37,119.5,119.31,119.42,6139.0,111.3817,111.503,111.3257,111.4283,6139.0
2017-09-06 12:50:00,119.49,119.53,119.34,119.34,10950.0,111.4936,111.531,111.3537,111.3537,10950.0
2017-09-06 13:00:00,119.35,119.59,119.33,119.45,9100.0,111.363,111.5869,111.3443,111.4563,9100.0
2017-09-06 13:10:00,119.41,119.63,119.39,119.61,8996.0,111.419,111.6243,111.4003,111.6056,8996.0
2017-09-06 13:20:00,119.62,119.7,119.38,119.54,10211.0,111.6149,111.6896,111.391,111.5403,10211.0
2017-09-06 13:30:00,119.46,119.55,119.36,119.55,9380.0,111.4656,111.5496,111.3723,111.5496,9380.0
2017-09-06 13:40:00,119.53,119.57,119.38,119.43,8325.0,111.531,111.5683,111.391,111.4377,8325.0
2017-09-06 13:50:00,119.47,119.47,119.31,119.33,9500.0,111.475,111.475,111.3257,111.3443,9500.0
2017-09-06 14:00:00,119.34,119.37,119.21,119.33,11173.0,111.3537,111.3817,111.2324,111.3443,11173.0
2017-09-06 14:10:00,119.33,119.35,119.21,119.3,7720.0,111.3443,111.363,111.2324,111.3164,7720.0
2017-09-06 14:20:00,119.3,119.55,119.24,119.52,12326.0,111.3164,111.5496,111.2604,111.5216,12326.0
2017-09-06 14:30:00,119.51,119.6,119.37,119.47,11441.0,111.5123,111.5963,111.3817,111.475,11441.0
2017-09-06 14:40:00,119.47,119.51,119.33,119.37,14008.0,111.475,111.5123,111.3443,111.3817,14008.0
2017-09-06 14:50:00,119.32,119.51,119.3,119.45,16413.0,111.335,111.5123,111.3164,111.4563,16413.0
2017-09-06 15:00:00,119.46,119.59,119.4,119.59,22225.0,111.4656,111.5869,111.4097,111.5869,22225.0
2017-09-06 15:10:00,119.57,119.59,119.34,119.42,24414.0,111.5683,111.5869,111.3537,111.4283,24414.0
2017-09-06 15:20:00,119.36,119.49,119.22,119.41,26490.0,111.3723,111.4936,111.2417,111.419,26490.0
2017-09-06 15:30:00,119.41,119.45,119.21,119.21,31944.0,111.419,111.4563,111.2324,111.2324,31944.0
2017-09-06 15:40:00,119.2,119.4,119.19,119.19,43366.0,111.223,111.4097,111.2137,111.2137,43366.0
2017-09-06 15:50:00,119.18,119.24,118.85,119.08,139441.0,111.2044,111.2604,110.8965,111.1111,139441.0
2017-09-07 09:30:00,119.54,119.54,118.83,119.42,32951.0,111.5403,111.5403,110.8778,111.4283,32951.0
2017-09-07 09:40:00,119.4,119.5,118.89,118.9,29196.0,111.4097,111.503,110.9338,110.9431,29196.0
2017-09-07 09:50:00,118.95,119.43,118.6,119.21,27382.0,110.9898,111.4377,110.6632,111.2324,27382.0
2017-09-07 10:00:00,119.35,119.35,118.42,118.82,21450.0,111.363,111.363,110.4952,110.8685,21450.0
2017-09-07 10:10:00,118.83,118.85,118.34,118.52,17512.0,110.8778,110.8965,110.4206,110.5886,17512.0
2017-09-07 10:20:00,118.59,118.93,118.59,118.87,10202.0,110.6539,110.9711,110.6539,110.9151,10202.0
2017-09-07 10:30:00,118.89,118.94,118.67,118.7,30905.0,110.9338,110.9804,110.7285,110.7565,30905.0
2017-09-07 10:40:00,118.65,119.32,118.63,119.32,33749.0,110.7099,111.335,110.6912,111.335,33749.0
2017-09-07 10:50:00,119.32,119.75,119.17,119.17,35776.0,111.335,111.7362,111.1951,111.1951,35776.0
2017-09-07 11:00:00,119.23,119.42,119.09,119.09,28183.0,111.251,111.4283,111.1204,111.1204,28183.0
2017-09-07 11:10:00,119.15,119.3,118.88,118.98,14725.0,111.1764,111.3164,110.9245,111.0178,14725.0
2017-09-07 11:20:00,118.97,119.18,118.69,118.69,28072.0,111.0084,111.2044,110.7472,110.7472,28072.0
2017-09-07 11:30:00,118.68,118.91,118.54,118.91,21203.0,110.7378,110.9525,110.6072,110.9525,21203.0
2017-09-07 11:40:00,118.85,118.89,118.63,118.63,13246.0,110.8965,110.9338,110.6912,110.6912,13246.0
2017-09-07 11:50:00,118.62,118.81,118.59,118.66,10363.0,110.6819,110.8591,110.6539,110.7192,10363.0
2017-09-07 12:00:00,118.67,118.79,118.62,118.71,15913.0,110.7285,110.8405,110.6819,110.7658,15913.0
2017-09-07 12:10:00,118.69,118.8,118.64,118.78,8728.0,110.7472,110.8498,110.7005,110.8312,8728.0
2017-09-07 12:20:00,118.78,118.96,118.75,118.93,10402.0,110.8312,110.9991,110.8032,110.9711,10402.0
2017-09-07 12:30:00,118.94,118.99,118.74,118.87,12290.0,110.9804,111.0271,110.7938,110.9151,12290.0
2017-09-07 12:40:00,118.86,118.91,118.77,118.77,5006.0,110.9058,110.9525,110.8218,110.8218,5006.0
2017-09-07 12:50:00,118.76,119.1,118.68,119.1,15436.0,110.8125,111.1297,110.7378,111.1297,15436.0
2017-09-07 13:00:00,119.11,119.23,119.05,119.06,18214.0,111.1391,111.251,111.0831,111.0924,18214.0
2017-09-07 13:10:00,119.09,119.21,118.79,118.9,23855.0,111.1204,111.2324,110.8405,110.9431,23855.0
2017-09-07 13:20:00,118.92,119.22,118.81,119.22,12106.0,110.9618,111.2417,110.8591,111.2417,12106.0
2017-09-07 13:30:00,119.27,119.28,119.11,119.19,8237.0,111.2884,111.2977,111.1391,111.2137,8237.0
2017-09-07 13:40:00,119.17,119.36,119.13,119.24,9861.0,111.1951,111.3723,111.1577,111.2604,9861.0
2017-09-07 13:50:00,119.31,119.46,119.28,119.42,13470.0,111.3257,111.4656,111.2977,111.4283,13470.0
2017-09-07 14:00:00,119.38,119.58,119.37,119.51,16240.0,111.391,111.5776,111.3817,111.5123,16240.0
2017-09-07 14:10:00,119.57,119.62,119.46,119.62,8331.0,111.5683,111.6149,111.4656,111.6149,8331.0
2017-09-07 14:20:00,119.54,119.68,119.5,119.68,8975.0,111.5403,111.6709,111.503,111.6709,8975.0
2017-09-07 14:30:00,119.7,119.84,119.66,119.77,17771.0,111.6896,111.8202,111.6523,111.7549,17771.0
2017-09-07 14:40:00,119.74,119.92,119.74,119.82,20565.0,111.7269,111.8949,111.7269,111.8016,20565.0
2017-09-07 14:50:00,119.82,119.86,119.76,119.86,9452.0,111.8016,111.8389,111.7456,111.8389,9452.0
2017-09-07 15:00:00,119.89,120.0,119.82,119.94,22904.0,111.8669,111.9695,111.8016,111.9135,22904.0
2017-09-07 15:10:00,119.95,120.15,119.94,120.02,23559.0,111.9229,112.1095,111.9135,111.9882,23559.0
2017-09-07 15:20:00,120.0,120.12,119.66,119.69,23894.0,111.9695,112.0815,111.6523,111.6803,23894.0
2017-09-07 15:30:00,119.68,119.68,119.44,119.53,36495.0,111.6709,111.6709,111.447,111.531,36495.0
2017-09-07 15:40:00,119.53,119.61,119.48,119.56,47544.0,111.531,111.6056,111.4843,111.559,47544.0
2017-09-07 15:50:00,119.57,119.77,119.47,119.73,107726.0,111.5683,111.7549,111.475,111.7176,107726.0
2017-09-08 09:30:00,119.88,120.01,118.98,119.64,21958.0,111.8575,111.9788,111.0178,111.6336,21958.0
2017-09-08 09:40:00,119.75,120.93,119.68,120.54,13397.0,111.7362,112.8373,111.6709,112.4734,13397.0
2017-09-08 09:50:00,120.51,120.64,120.2,120.28,10822.0,112.4454,112.5667,112.1561,112.2308,10822.0
2017-09-08 10:00:00,120.35,120.37,119.87,120.12,17889.0,112.2961,112.3147,111.8482,112.0815,17889.0
2017-09-08 10:10:00,120.13,120.33,119.54,120.15,19204.0,112.0908,112.2774,111.5403,112.1095,19204.0
2017-09-08 10:20:00,120.22,120.44,120.04,120.23,9708.0,112.1748,112.3801,112.0068,112.1841,9708.0
2017-09-08 10:30:00,120.22,120.35,119.9,119.9,9961.0,112.1748,112.2961,111.8762,111.8762,9961.0
2017-09-08 10:40:00,119.8,120.46,119.79,120.21,9799.0,111.7829,112.3987,111.7736,112.1655,9799.0
2017-09-08 10:50:00,120.33,120.54,120.2,120.4,17400.0,112.2774,112.4734,112.1561,112.3427,17400.0
2017-09-08 11:00:00,120.4,120.61,120.36,120.51,11108.0,112.3427,112.5387,112.3054,112.4454,11108.0
2017-09-08 11:10:00,120.35,120.48,119.88,119.97,23039.0,112.2961,112.4174,111.8575,111.9415,23039.0
2017-09-08 11:20:00,119.98,120.86,119.91,120.86,15121.0,111.9508,112.772,111.8855,112.772,15121.0
2017-09-08 11:30:00,120.86,120.98,120.14,120.25,27463.0,112.772,112.8839,112.1001,112.2028,27463.0
2017-09-08 11:40:00,120.2,120.34,120.18,120.21,19967.0,112.1561,112.2868,112.1375,112.1655,19967.0
2017-09-08 11:50:00,120.2,120.39,120.16,120.38,16681.0,112.1561,112.3334,112.1188,112.3241,16681.0
2017-09-08 12:00:00,120.38,120.46,120.29,120.4,7913.0,112.3241,112.3987,112.2401,112.3427,7913.0
2017-09-08 12:10:00,120.41,120.56,120.17,120.27,7101.0,112.3521,112.492,112.1281,112.2214,7101.0
2017-09-08 12:20:00,120.36,120.76,120.35,120.75,5236.0,112.3054,112.6786,112.2961,112.6693,5236.0
2017-09-08 12:30:00,120.7,120.71,120.25,120.5,23001.0,112.6227,112.632,112.2028,112.436,23001.0
2017-09-08 12:40:00,120.44,121.16,120.44,121.15,48041.0,112.3801,113.0519,112.3801,113.0425,48041.0
2017-09-08 12:50:00,121.15,121.22,120.95,121.06,7846.0,113.0425,113.1079,112.8559,112.9586,7846.0
2017-09-08 13:00:00,121.02,121.25,120.93,121.19,11463.0,112.9212,113.1359,112.8373,113.0799,11463.0
2017-09-08 13:10:00,121.2,121.25,121.12,121.14,3843.0,113.0892,113.1359,113.0146,113.0332,3843.0
2017-09-08 13:20:00,121.12,121.56,121.12,121.44,19593.0,113.0146,113.4251,113.0146,113.3131,19593.0
2017-09-08 13:30:00,121.38,121.45,121.09,121.18,15924.0,113.2572,113.3225,112.9866,113.0705,15924.0
2017-09-08 13:40:00,121.12,121.24,121.05,121.09,3568.0,113.0146,113.1265,112.9492,112.9866,3568.0
2017-09-08 13:50:00,121.09,121.28,121.05,121.18,12455.0,112.9866,113.1639,112.9492,113.0705,12455.0
2017-09-08 14:00:00,121.25,121.29,121.12,121.14,5950.0,113.1359,113.1732,113.0146,113.0332,5950.0
2017-09-08 14:10:00,121.14,121.34,121.12,121.19,15540.0,113.0332,113.2198,113.0146,113.0799,15540.0
2017-09-08 14:20:00,121.23,121.31,121.13,121.23,17180.0,113.1172,113.1918,113.0239,113.1172,17180.0
2017-09-08 14:30:00,121.25,121.4,121.19,121.2,7289.0,113.1359,113.2758,113.0799,113.0892,7289.0
2017-09-08 14:40:00,121.23,121.38,121.15,121.37,20455.0,113.1172,113.2572,113.0425,113.2478,20455.0
2017-09-08 14:50:00,121.4,121.51,121.37,121.45,15546.0,113.2758,113.3785,113.2478,113.3225,15546.0
2017-09-08 15:00:00,121.42,121.6,121.42,121.51,22743.0,113.2945,113.4624,113.2945,113.3785,22743.0
2017-09-08 15:10:00,121.51,121.52,121.36,121.37,25516.0,113.3785,113.3878,113.2385,113.2478,25516.0
2017-09-08 15:20:00,121.35,121.4,121.32,121.35,32501.0,113.2292,113.2758,113.2012,113.2292,32501.0
2017-09-08 15:30:00,121.35,121.42,121.2,121.35,37685.0,113.2292,113.2945,113.0892,113.2292,37685.0
2017-09-08 15:40:00,121.36,121.49,121.32,121.49,64008.0,113.2385,113.3598,113.2012,113.3598,64008.0
2017-09-08 15:50:00,121.49,121.55,121.36,121.51,140153.0,113.3598,113.4158,113.2385,113.3785,140153.0
2017-09-11 09:30:00,120.1,121.39,119.66,120.47,35126.0,112.0628,113.2665,111.6523,112.4081,35126.0
2017-09-11 09:40:00,120.34,121.04,120.34,120.74,47711.0,112.2868,112.9399,112.2868,112.66,47711.0
2017-09-11 09:50:00,120.71,121.0,120.27,120.79,13362.0,112.632,112.9026,112.2214,112.7066,13362.0
2017-09-11 10:00:00,120.7,120.73,119.71,119.92,24637.0,112.6227,112.6507,111.6989,111.8949,24637.0
2017-09-11 10:10:00,119.87,120.05,119.79,119.85,10927.0,111.8482,112.0162,111.7736,111.8295,10927.0
2017-09-11 10:20:00,119.82,119.88,119.5,119.63,18231.0,111.8016,111.8575,111.503,111.6243,18231.0
2017-09-11 10:30:00,119.68,119.71,119.1,119.1,4627.0,111.6709,111.6989,111.1297,111.1297,4627.0
2017-09-11 10:40:00,119.05,119.19,119.03,119.06,16165.0,111.0831,111.2137,111.0644,111.0924,16165.0
2017-09-11 10:50:00,119.1,119.24,118.98,119.06,8542.0,111.1297,111.2604,111.0178,111.0924,8542.0
2017-09-11 11:00:00,118.95,119.14,118.65,119.13,18530.0,110.9898,111.1671,110.7099,111.1577,18530.0
2017-09-11 11:10:00,119.0,119.0,118.55,118.72,8197.0,111.0364,111.0364,110.6165,110.7752,8197.0
2017-09-11 11:20:00,118.72,118.99,118.68,118.91,9900.0,110.7752,111.0271,110.7378,110.9525,9900.0
2017-09-11 11:30:00,118.83,119.06,118.74,118.83,11625.0,110.8778,111.0924,110.7938,110.8778,11625.0
2017-09-11 11:40:00,118.76,118.81,118.49,118.51,13484.0,110.8125,110.8591,110.5606,110.5792,13484.0
2017-09-11 11:50:00,118.48,118.74,118.41,118.49,22697.0,110.5512,110.7938,110.4859,110.5606,22697.0
2017-09-11 12:00:00,118.39,118.68,118.33,118.52,34628.0,110.4673,110.7378,110.4113,110.5886,34628.0
2017-09-11 12:10:00,118.49,118.57,118.4,118.43,7277.0,110.5606,110.6352,110.4766,110.5046,7277.0
2017-09-11 12:20:00,118.45,118.58,118.41,118.41,5175.0,110.5232,110.6445,110.4859,110.4859,5175.0
2017-09-11 12:30:00,118.38,118.4,118.2,118.28,7514.0,110.4579,110.4766,110.29,110.3646,7514.0
2017-09-11 12:40:00,118.29,118.42,118.19,118.28,17710.0,110.3739,110.4952,110.2806,110.3646,17710.0
2017-09-11 12:50:00,118.28,118.32,118.14,118.2,6085.0,110.3646,110.4019,110.234,110.29,6085.0
2017-09-11 13:00:00,118.14,118.14,117.91,118.0,14051.0,110.234,110.234,110.0194,110.1034,14051.0
2017-09-11 13:10:00,118.0,118.12,117.95,118.04,7407.0,110.1034,110.2153,110.0567,110.1407,7407.0
2017-09-11 13:20:00,118.05,118.09,117.97,118.05,10436.0,110.15,110.1873,110.0754,110.15,10436.0
2017-09-11 13:30:00,118.07,118.07,117.92,117.98,13069.0,110.1687,110.1687,110.0287,110.0847,13069.0
2017-09-11 13:40:00,117.99,118.01,117.8,117.99,20776.0,110.094,110.1127,109.9167,110.094,20776.0
2017-09-11 13:50:00,117.93,118.02,117.85,117.85,12644.0,110.038,110.122,109.9634,109.9634,12644.0
2017-09-11 14:00:00,117.87,117.89,117.5,117.52,26702.0,109.9821,110.0007,109.6368,109.6555,26702.0
2017-09-11 14:10:00,117.54,117.57,117.42,117.48,16368.0,109.6741,109.7021,109.5622,109.6181,16368.0
2017-09-11 14:20:00,117.5,117.7,117.43,117.64,12148.0,109.6368,109.8234,109.5715,109.7674,12148.0
2017-09-11 14:30:00,117.71,117.83,117.58,117.61,14025.0,109.8328,109.9447,109.7115,109.7394,14025.0
2017-09-11 14:40:00,117.58,117.79,117.53,117.53,67461.0,109.7115,109.9074,109.6648,109.6648,67461.0
2017-09-11 14:50:00,117.57,117.57,117.19,117.26,33137.0,109.7021,109.7021,109.3476,109.4129,33137.0
2017-09-11 15:00:00,117.24,117.52,117.2,117.46,26202.0,109.3942,109.6555,109.3569,109.5995,26202.0
2017-09-11 15:10:00,117.48,117.49,117.3,117.33,51231.0,109.6181,109.6275,109.4502,109.4782,51231.0
2017-09-11 15:20:00,117.34,117.35,117.15,117.25,53267.0,109.4875,109.4968,109.3102,109.4035,53267.0
2017-09-11 15:30:00,117.23,117.66,117.21,117.4,80580.0,109.3849,109.7861,109.3662,109.5435,80580.0
2017-09-11 15:40:00,117.4,117.4,117.22,117.32,74856.0,109.5435,109.5435,109.3755,109.4689,74856.0
2017-09-11 15:50:00,117.32,117.38,116.89,116.95,210464.0,109.4689,109.5248,109.0676,109.1236,210464.0
2017-09-12 09:30:00,117.53,117.81,117.12,117.41,20482.0,109.6648,109.9261,109.2822,109.5528,20482.0
2017-09-12 09:40:00,117.41,117.95,117.41,117.88,23393.0,109.5528,110.0567,109.5528,109.9914,23393.0
2017-09-12 09:50:00,117.86,117.88,117.37,117.57,15223.0,109.9727,109.9914,109.5155,109.7021,15223.0
2017-09-12 10:00:00,117.55,118.24,117.55,118.24,24949.0,109.6835,110.3273,109.6835,110.3273,24949.0
2017-09-12 10:10:00,118.17,118.54,118.02,118.53,27732.0,110.262,110.6072,110.122,110.5979,27732.0
2017-09-12 10:20:00,118.46,118.5,118.21,118.29,37672.0,110.5326,110.5699,110.2993,110.3739,37672.0
2017-09-12 10:30:00,118.21,118.25,117.92,117.93,14633.0,110.2993,110.3366,110.0287,110.038,14633.0
2017-09-12 10:40:00,117.92,117.99,117.51,117.72,9510.0,110.0287,110.094,109.6461,109.8421,9510.0
2017-09-12 10:50:00,117.71,117.71,117.16,117.19,27304.0,109.8328,109.8328,109.3196,109.3476,27304.0
2017-09-12 11:00:00,117.15,117.38,117.14,117.18,13114.0,109.3102,109.5248,109.3009,109.3382,13114.0
2017-09-12 11:10:00,117.22,117.48,117.18,117.42,42055.0,109.3755,109.6181,109.3382,109.5622,42055.0
2017-09-12 11:20:00,117.39,117.58,117.23,117.55,25824.0,109.5342,109.7115,109.3849,109.6835,25824.0
2017-09-12 11:30:00,117.54,117.79,117.47,117.55,13964.0,109.6741,109.9074,109.6088,109.6835,13964.0
2017-09-12 11:40:00,117.58,117.8,117.45,117.75,10803.0,109.7115,109.9167,109.5902,109.8701,10803.0
2017-09-12 11:50:00,117.8,117.9,117.49,117.53,12269.0,109.9167,110.01,109.6275,109.6648,12269.0
2017-09-12 12:00:00,117.52,117.61,117.46,117.49,5083.0,109.6555,109.7394,109.5995,109.6275,5083.0
2017-09-12 12:10:00,117.52,117.66,117.51,117.55,7483.0,109.6555,109.7861,109.6461,109.6835,7483.0
2017-09-12 12:20:00,117.57,117.66,117.51,117.59,4327.0,109.7021,109.7861,109.6461,109.7208,4327.0
2017-09-12 12:30:00,117.6,117.6,117.48,117.57,5074.0,109.7301,109.7301,109.6181,109.7021,5074.0
2017-09-12 12:40:00,117.56,117.72,117.48,117.69,5937.0,109.6928,109.8421,109.6181,109.8141,5937.0
2017-09-12 12:50:00,117.72,117.82,117.63,117.81,5728.0,109.8421,109.9354,109.7581,109.9261,5728.0
2017-09-12 13:00:00,117.82,117.88,117.64,117.65,9224.0,109.9354,109.9914,109.7674,109.7768,9224.0
2017-09-12 13:10:00,117.73,117.74,117.63,117.65,5526.0,109.8514,109.8607,109.7581,109.7768,5526.0
2017-09-12 13:20:00,117.66,118.08,117.63,117.95,19507.0,109.7861,110.178,109.7581,110.0567,19507.0
2017-09-12 13:30:00,117.94,118.06,117.92,117.96,6073.0,110.0474,110.1593,110.0287,110.066,6073.0
2017-09-12 13:40:00,117.96,118.05,117.71,117.77,26129.0,110.066,110.15,109.8328,109.8887,26129.0
2017-09-12 13:50:00,117.77,117.79,117.68,117.7,6500.0,109.8887,109.9074,109.8048,109.8234,6500.0
2017-09-12 14:00:00,117.73,117.79,117.68,117.79,11842.0,109.8514,109.9074,109.8048,109.9074,11842.0
2017-09-12 14:10:00,117.75,117.8,117.61,117.75,16861.0,109.8701,109.9167,109.7394,109.8701,16861.0
2017-09-12 14:20:00,117.74,117.75,117.64,117.64,11139.0,109.8607,109.8701,109.7674,109.7674,11139.0
2017-09-12 14:30:00,117.66,117.72,117.43,117.43,41988.0,109.7861,109.8421,109.5715,109.5715,41988.0
2017-09-12 14:40:00,117.46,117.53,117.31,117.32,15110.0,109.5995,109.6648,109.4595,109.4689,15110.0
2017-09-12 14:50:00,117.33,117.4,117.22,117.36,12329.0,109.4782,109.5435,109.3755,109.5062,12329.0
2017-09-12 15:00:00,117.38,117.4,117.26,117.4,14993.0,109.5248,109.5435,109.4129,109.5435,14993.0
2017-09-12 15:10:00,117.41,117.66,117.38,117.61,11302.0,109.5528,109.7861,109.5248,109.7394,11302.0
2017-09-12 15:20:00,117.62,117.7,117.59,117.64,12848.0,109.7488,109.8234,109.7208,109.7674,12848.0
2017-09-12 15:30:00,117.63,117.8,117.52,117.77,21180.0,109.7581,109.9167,109.6555,109.8887,21180.0
2017-09-12 15:40:00,117.79,118.03,117.78,118.0,38246.0,109.9074,110.1313,109.8981,110.1034,38246.0
2017-09-12 15:50:00,118.02,118.02,117.86,118.0,66520.0,110.122,110.122,109.9727,110.1034,66520.0
2017-09-13 09:30:00,117.55,117.63,116.51,116.71,31606.0,109.6835,109.7581,108.7131,108.8997,31606.0
2017-09-13 09:40:00,116.85,117.18,115.93,115.94,25896.0,109.0303,109.3382,108.1719,108.1812,25896.0
2017-09-13 09:50:00,116.04,116.14,115.36,115.45,28195.0,108.2745,108.3678,107.64,107.724,28195.0
2017-09-13 10:00:00,115.47,115.61,115.24,115.37,14023.0,107.7427,107.8733,107.5281,107.6494,14023.0
2017-09-13 10:10:00,115.38,115.47,115.1,115.12,29339.0,107.6587,107.7427,107.3974,107.4161,29339.0
2017-09-13 10:20:00,115.13,115.59,115.02,115.57,28668.0,107.4254,107.8546,107.3228,107.836,28668.0
2017-09-13 10:30:00,115.63,116.02,115.63,115.98,15478.0,107.892,108.2559,107.892,108.2185,15478.0
2017-09-13 10:40:00,115.92,116.01,115.83,115.98,17108.0,108.1625,108.2465,108.0786,108.2185,17108.0
2017-09-13 10:50:00,115.98,116.44,115.98,116.34,17067.0,108.2185,108.6477,108.2185,108.5544,17067.0
2017-09-13 11:00:00,116.39,116.47,116.19,116.47,24370.0,108.6011,108.6757,108.4145,108.6757,24370.0
2017-09-13 11:10:00,116.46,116.69,115.91,116.0,36909.0,108.6664,108.881,108.1532,108.2372,36909.0
2017-09-13 11:20:00,115.98,116.06,115.6,115.76,32084.0,108.2185,108.2932,107.864,108.0133,32084.0
2017-09-13 11:30:00,115.75,115.83,115.64,115.68,21493.0,108.0039,108.0786,107.9013,107.9386,21493.0
2017-09-13 11:40:00,115.75,115.95,115.65,115.95,9900.0,108.0039,108.1905,107.9106,108.1905,9900.0
2017-09-13 11:50:00,115.97,116.05,115.58,115.65,15814.0,108.2092,108.2838,107.8453,107.9106,15814.0
2017-09-13 12:00:00,115.69,115.76,115.64,115.68,10614.0,107.9479,108.0133,107.9013,107.9386,10614.0
2017-09-13 12:10:00,115.63,115.74,115.51,115.74,12825.0,107.892,107.9946,107.78,107.9946,12825.0
2017-09-13 12:20:00,115.74,115.81,115.55,115.66,13454.0,107.9946,108.0599,107.8173,107.9199,13454.0
2017-09-13 12:30:00,115.66,115.86,115.65,115.81,5223.0,107.9199,108.1066,107.9106,108.0599,5223.0
2017-09-13 12:40:00,115.8,115.85,115.68,115.77,8135.0,108.0506,108.0972,107.9386,108.0226,8135.0
2017-09-13 12:50:00,115.8,115.8,115.6,115.71,15783.0,108.0506,108.0506,107.864,107.9666,15783.0
2017-09-13 13:00:00,115.71,115.78,115.64,115.66,9193.0,107.9666,108.0319,107.9013,107.9199,9193.0
2017-09-13 13:10:00,115.66,115.71,115.55,115.6,8548.0,107.9199,107.9666,107.8173,107.864,8548.0
2017-09-13 13:20:00,115.59,115.74,115.5,115.69,15811.0,107.8546,107.9946,107.7707,107.9479,15811.0
2017-09-13 13:30:00,115.71,115.84,115.58,115.72,15636.0,107.9666,108.0879,107.8453,107.9759,15636.0
2017-09-13 13:40:00,115.72,115.76,115.58,115.63,18148.0,107.9759,108.0133,107.8453,107.892,18148.0
2017-09-13 13:50:00,115.65,115.82,115.64,115.77,6932.0,107.9106,108.0692,107.9013,108.0226,6932.0
2017-09-13 14:00:00,115.77,116.05,115.77,116.02,11623.0,108.0226,108.2838,108.0226,108.2559,11623.0
2017-09-13 14:10:00,116.03,116.12,115.96,116.06,8060.0,108.2652,108.3492,108.1999,108.2932,8060.0
2017-09-13 14:20:00,116.06,116.28,115.87,115.89,14724.0,108.2932,108.4985,108.1159,108.1346,14724.0
2017-09-13 14:30:00,115.85,115.94,115.74,115.94,10021.0,108.0972,108.1812,107.9946,108.1812,10021.0
2017-09-13 14:40:00,115.96,116.17,115.95,116.16,5813.0,108.1999,108.3958,108.1905,108.3865,5813.0
2017-09-13 14:50:00,116.17,116.17,115.99,115.99,10648.0,108.3958,108.3958,108.2279,108.2279,10648.0
2017-09-13 15:00:00,115.98,116.01,115.84,115.84,7289.0,108.2185,108.2465,108.0879,108.0879,7289.0
2017-09-13 15:10:00,115.82,116.07,115.8,116.07,11388.0,108.0692,108.3025,108.0506,108.3025,11388.0
2017-09-13 15:20:00,116.06,116.56,116.04,116.55,54075.0,108.2932,108.7597,108.2745,108.7504,54075.0
2017-09-13 15:30:00,116.57,117.11,116.56,117.09,37900.0,108.769,109.2729,108.7597,109.2542,37900.0
2017-09-13 15:40:00,117.05,117.15,116.99,117.01,54463.0,109.2169,109.3102,109.1609,109.1796,54463.0
2017-09-13 15:50:00,117.01,117.16,117.0,117.01,125585.0,109.1796,109.3196,109.1703,109.1796,125585.0
2017-09-14 09:30:00,116.34,116.34,115.74,115.99,36855.0,108.5544,108.5544,107.9946,108.2279,36855.0
2017-09-14 09:40:00,116.12,116.51,116.08,116.38,38215.0,108.3492,108.7131,108.3118,108.5918,38215.0
2017-09-14 09:50:00,116.36,116.44,115.96,116.09,12555.0,108.5731,108.6477,108.1999,108.3212,12555.0
2017-09-14 10:00:00,116.04,116.46,115.95,116.36,16622.0,108.2745,108.6664,108.1905,108.5731,16622.0
2017-09-14 10:10:00,116.34,116.34,115.82,115.91,30394.0,108.5544,108.5544,108.0692,108.1532,30394.0
2017-09-14 10:20:00,115.91,115.93,115.57,115.75,14507.0,108.1532,108.1719,107.836,108.0039,14507.0
2017-09-14 10:30:00,115.68,115.75,115.3,115.31,15505.0,107.9386,108.0039,107.584,107.5934,15505.0
2017-09-14 10:40:00,115.3,115.63,115.04,115.63,17801.0,107.584,107.892,107.3414,107.892,17801.0
2017-09-14 10:50:00,115.55,115.55,115.18,115.18,4461.0,107.8173,107.8173,107.4721,107.4721,4461.0
2017-09-14 11:00:00,115.2,115.23,114.88,115.09,16089.0,107.4907,107.5187,107.1921,107.3881,16089.0
2017-09-14 11:10:00,115.07,115.15,115.01,115.13,8740.0,107.3694,107.4441,107.3134,107.4254,8740.0
2017-09-14 11:20:00,115.13,115.49,115.12,115.42,10186.0,107.4254,107.7613,107.4161,107.696,10186.0
2017-09-14 11:30:00,115.43,115.58,115.38,115.5,11734.0,107.7053,107.8453,107.6587,107.7707,11734.0
2017-09-14 11:40:00,115.55,115.55,115.25,115.3,5938.0,107.8173,107.8173,107.5374,107.584,5938.0
2017-09-14 11:50:00,115.3,115.45,115.18,115.2,8383.0,107.584,107.724,107.4721,107.4907,8383.0
2017-09-14 12:00:00,115.27,115.32,115.13,115.22,13105.0,107.556,107.6027,107.4254,107.5094,13105.0
2017-09-14 12:10:00,115.22,115.54,115.19,115.35,6400.0,107.5094,107.808,107.4814,107.6307,6400.0
2017-09-14 12:20:00,115.41,115.45,115.26,115.3,5422.0,107.6867,107.724,107.5467,107.584,5422.0
2017-09-14 12:30:00,115.32,115.49,115.28,115.31,6547.0,107.6027,107.7613,107.5654,107.5934,6547.0
2017-09-14 12:40:00,115.31,115.54,115.23,115.52,6563.0,107.5934,107.808,107.5187,107.7893,6563.0
2017-09-14 12:50:00,115.64,115.69,115.55,115.59,7305.0,107.9013,107.9479,107.8173,107.8546,7305.0
2017-09-14 13:00:00,115.57,115.57,115.26,115.26,14444.0,107.836,107.836,107.5467,107.5467,14444.0
2017-09-14 13:10:00,115.23,115.31,115.16,115.3,13316.0,107.5187,107.5934,107.4534,107.584,13316.0
2017-09-14 13:20:00,115.31,115.32,115.14,115.21,12210.0,107.5934,107.6027,107.4347,107.5001,12210.0
2017-09-14 13:30:00,115.23,115.26,115.11,115.14,8029.0,107.5187,107.5467,107.4068,107.4347,8029.0
2017-09-14 13:40:00,115.17,115.22,115.14,115.2,5515.0,107.4627,107.5094,107.4347,107.4907,5515.0
2017-09-14 13:50:00,115.16,115.18,114.98,115.03,15994.0,107.4534,107.4721,107.2855,107.3321,15994.0
2017-09-14 14:00:00,115.02,115.03,114.93,115.03,13316.0,107.3228,107.3321,107.2388,107.3321,13316.0
2017-09-14 14:10:00,115.04,115.1,114.93,115.0,9971.0,107.3414,107.3974,107.2388,107.3041,9971.0
2017-09-14 14:20:00,115.01,115.06,114.94,114.95,10468.0,107.3134,107.3601,107.2481,107.2575,10468.0
2017-09-14 14:30:00,114.99,115.03,114.89,114.92,11490.0,107.2948,107.3321,107.2015,107.2295,11490.0
2017-09-14 14:40:00,114.92,114.96,114.84,114.89,8894.0,107.2295,107.2668,107.1548,107.2015,8894.0
2017-09-14 14:50:00,114.9,115.0,114.89,114.92,12624.0,107.2108,107.3041,107.2015,107.2295,12624.0
2017-09-14 15:00:00,114.93,114.94,114.83,114.84,10514.0,107.2388,107.2481,107.1455,107.1548,10514.0
2017-09-14 15:10:00,114.86,114.9,114.52,114.55,30353.0,107.1735,107.2108,106.8562,106.8842,30353.0
2017-09-14 15:20:00,114.58,114.7,114.39,114.41,27188.0,106.9122,107.0242,106.7349,106.7536,27188.0
2017-09-14 15:30:00,114.44,114.52,114.37,114.38,42969.0,106.7816,106.8562,106.7163,106.7256,42969.0
2017-09-14 15:40:00,114.37,114.43,114.35,114.38,53563.0,106.7163,106.7723,106.6976,106.7256,53563.0
2017-09-14 15:50:00,114.38,114.6,114.29,114.54,189068.0,106.7256,106.9309,106.6416,106.8749,189068.0
2017-09-15 09:30:00,114.03,114.53,113.93,114.43,216492.0,106.399,106.8656,106.3057,106.7723,216492.0
2017-09-15 09:40:00,114.37,114.61,114.2,114.4,40876.0,106.7163,106.9402,106.5576,106.7443,40876.0
2017-09-15 09:50:00,114.38,114.44,113.99,114.02,7995.0,106.7256,106.7816,106.3617,106.3897,7995.0
2017-09-15 10:00:00,113.97,114.18,113.72,113.76,25237.0,106.343,106.539,106.1098,106.1471,25237.0
2017-09-15 10:10:00,113.76,113.77,113.33,113.33,12916.0,106.1471,106.1564,105.7459,105.7459,12916.0
2017-09-15 10:20:00,113.38,113.43,112.85,112.86,19743.0,105.7925,105.8392,105.298,105.3073,19743.0
2017-09-15 10:30:00,112.89,113.12,112.89,113.09,77170.0,105.3353,105.5499,105.3353,105.5219,77170.0
2017-09-15 10:40:00,113.09,113.79,113.09,113.75,39445.0,105.5219,106.1751,105.5219,106.1378,39445.0
2017-09-15 10:50:00,113.74,113.82,113.55,113.61,36750.0,106.1284,106.2031,105.9511,106.0071,36750.0
2017-09-15 11:00:00,113.62,113.65,113.47,113.47,12662.0,106.0165,106.0445,105.8765,105.8765,12662.0
2017-09-15 11:10:00,113.49,113.66,113.49,113.52,33129.0,105.8952,106.0538,105.8952,105.9232,33129.0
2017-09-15 11:20:00,113.49,113.61,113.47,113.56,17862.0,105.8952,106.0071,105.8765,105.9605,17862.0
2017-09-15 11:30:00,113.58,113.61,113.37,113.54,20722.0,105.9791,106.0071,105.7832,105.9418,20722.0
2017-09-15 11:40:00,113.59,113.61,113.31,113.4,13920.0,105.9885,106.0071,105.7272,105.8112,13920.0
2017-09-15 11:50:00,113.41,113.51,113.29,113.36,9722.0,105.8205,105.9138,105.7085,105.7739,9722.0
2017-09-15 12:00:00,113.34,113.43,113.22,113.25,54280.0,105.7552,105.8392,105.6432,105.6712,54280.0
2017-09-15 12:10:00,113.25,113.58,113.25,113.42,28093.0,105.6712,105.9791,105.6712,105.8298,28093.0
2017-09-15 12:20:00,113.37,113.51,113.31,113.47,9082.0,105.7832,105.9138,105.7272,105.8765,9082.0
2017-09-15 12:30:00,113.48,113.52,113.32,113.32,9893.0,105.8858,105.9232,105.7365,105.7365,9893.0
2017-09-15 12:40:00,113.32,113.37,113.21,113.37,7944.0,105.7365,105.7832,105.6339,105.7832,7944.0
2017-09-15 12:50:00,113.37,113.37,113.22,113.3,13587.0,105.7832,105.7832,105.6432,105.7179,13587.0
2017-09-15 13:00:00,113.3,113.39,113.2,113.2,17834.0,105.7179,105.8019,105.6246,105.6246,17834.0
2017-09-15 13:10:00,113.2,113.33,113.12,113.18,18429.0,105.6246,105.7459,105.5499,105.6059,18429.0
2017-09-15 13:20:00,113.2,113.2,113.09,113.09,20586.0,105.6246,105.6246,105.5219,105.5219,20586.0
2017-09-15 13:30:00,113.09,113.18,113.05,113.06,19397.0,105.5219,105.6059,105.4846,105.4939,19397.0
2017-09-15 13:40:00,113.06,113.35,113.05,113.25,29900.0,105.4939,105.7645,105.4846,105.6712,29900.0
2017-09-15 13:50:00,113.27,113.29,112.88,112.97,43378.0,105.6899,105.7085,105.326,105.41,43378.0
2017-09-15 14:00:00,112.99,113.27,112.99,113.24,19523.0,105.4286,105.6899,105.4286,105.6619,19523.0
2017-09-15 14:10:00,113.26,113.26,113.03,113.16,16326.0,105.6806,105.6806,105.4659,105.5872,16326.0
2017-09-15 14:20:00,113.13,113.25,113.04,113.08,21395.0,105.5593,105.6712,105.4753,105.5126,21395.0
2017-09-15 14:30:00,113.09,113.09,112.95,112.99,31639.0,105.5219,105.5219,105.3913,105.4286,31639.0
2017-09-15 14:40:00,113.03,113.06,112.97,112.97,36919.0,105.4659,105.4939,105.41,105.41,36919.0
2017-09-15 14:50:00,112.99,113.06,112.94,113.01,18249.0,105.4286,105.4939,105.382,105.4473,18249.0
2017-09-15 15:00:00,113.0,113.03,112.96,112.99,18184.0,105.438,105.4659,105.4006,105.4286,18184.0
2017-09-15 15:10:00,112.98,113.0,112.89,112.95,31865.0,105.4193,105.438,105.3353,105.3913,31865.0
2017-09-15 15:20:00,112.95,112.96,112.83,112.87,41837.0,105.3913,105.4006,105.2793,105.3167,41837.0
2017-09-15 15:30:00,112.88,113.14,112.84,113.1,85126.0,105.326,105.5686,105.2887,105.5313,85126.0
2017-09-15 15:40:00,113.1,113.25,112.99,113.23,109278.0,105.5313,105.6712,105.4286,105.6526,109278.0
2017-09-15 15:50:00,113.23,113.29,113.0,113.21,205105.0,105.6526,105.7085,105.438,105.6339,205105.0
2017-09-18 09:30:00,113.8,115.01,113.8,114.45,100748.0,106.1844,107.3134,106.1844,106.7909,100748.0
2017-09-18 09:40:00,114.43,114.76,114.21,114.56,91874.0,106.7723,107.0802,106.567,106.8936,91874.0
2017-09-18 09:50:00,114.64,114.97,114.47,114.94,49957.0,106.9682,107.2761,106.8096,107.2481,49957.0
2017-09-18 10:00:00,114.87,115.14,114.87,115.05,66411.0,107.1828,107.4347,107.1828,107.3508,66411.0
2017-09-18 10:10:00,115.05,115.74,114.96,115.55,80358.0,107.3508,107.9946,107.2668,107.8173,80358.0
2017-09-18 10:20:00,115.55,115.69,115.35,115.61,20194.0,107.8173,107.9479,107.6307,107.8733,20194.0
2017-09-18 10:30:00,115.61,115.92,115.61,115.86,31949.0,107.8733,108.1625,107.8733,108.1066,31949.0
2017-09-18 10:40:00,115.9,116.53,115.86,116.51,45933.0,108.1439,108.7317,108.1066,108.7131,45933.0
2017-09-18 10:50:00,116.53,116.73,116.49,116.65,20579.0,108.7317,108.9183,108.6944,108.8437,20579.0
2017-09-18 11:00:00,116.62,116.81,116.48,116.68,20454.0,108.8157,108.993,108.6851,108.8717,20454.0
2017-09-18 11:10:00,116.74,116.84,116.64,116.81,19265.0,108.9277,109.021,108.8344,108.993,19265.0
2017-09-18 11:20:00,116.81,116.87,116.66,116.74,23423.0,108.993,109.049,108.853,108.9277,23423.0
2017-09-18 11:30:00,116.72,116.72,115.98,116.06,23228.0,108.909,108.909,108.2185,108.2932,23228.0
2017-09-18 11:40:00,116.02,116.15,115.74,115.92,16584.0,108.2559,108.3772,107.9946,108.1625,16584.0
2017-09-18 11:50:00,115.94,116.21,115.73,115.77,14823.0,108.1812,108.4331,107.9853,108.0226,14823.0
2017-09-18 12:00:00,115.78,116.03,115.62,115.99,15211.0,108.0319,108.2652,107.8826,108.2279,15211.0
2017-09-18 12:10:00,116.02,116.04,115.7,115.74,13929.0,108.2559,108.2745,107.9573,107.9946,13929.0
2017-09-18 12:20:00,115.76,115.88,115.4,115.43,13643.0,108.0133,108.1252,107.6773,107.7053,13643.0
2017-09-18 12:30:00,115.47,115.61,115.33,115.57,22900.0,107.7427,107.8733,107.612,107.836,22900.0
2017-09-18 12:40:00,115.62,115.7,115.42,115.44,14307.0,107.8826,107.9573,107.696,107.7147,14307.0
2017-09-18 12:50:00,115.49,115.92,115.49,115.91,45576.0,107.7613,108.1625,107.7613,108.1532,45576.0
2017-09-18 13:00:00,115.91,115.96,115.75,115.88,5686.0,108.1532,108.1999,108.0039,108.1252,5686.0
2017-09-18 13:10:00,115.87,116.07,115.87,116.06,23191.0,108.1159,108.3025,108.1159,108.2932,23191.0
2017-09-18 13:20:00,116.02,116.09,115.96,116.07,11795.0,108.2559,108.3212,108.1999,108.3025,11795.0
2017-09-18 13:30:00,116.07,116.11,115.97,116.11,8913.0,108.3025,108.3398,108.2092,108.3398,8913.0
2017-09-18 13:40:00,116.11,116.16,115.97,116.08,12603.0,108.3398,108.3865,108.2092,108.3118,12603.0
2017-09-18 13:50:00,116.06,116.11,115.93,115.98,29600.0,108.2932,108.3398,108.1719,108.2185,29600.0
2017-09-18 14:00:00,115.99,116.03,115.95,115.96,22101.0,108.2279,108.2652,108.1905,108.1999,22101.0
2017-09-18 14:10:00,115.96,115.96,115.47,115.53,11889.0,108.1999,108.1999,107.7427,107.7986,11889.0
2017-09-18 14:20:00,115.51,115.55,115.4,115.52,9010.0,107.78,107.8173,107.6773,107.7893,9010.0
2017-09-18 14:30:00,115.54,115.6,115.4,115.57,30515.0,107.808,107.864,107.6773,107.836,30515.0
2017-09-18 14:40:00,115.55,115.63,115.48,115.61,35080.0,107.8173,107.892,107.752,107.8733,35080.0
2017-09-18 14:50:00,115.64,115.64,115.54,115.57,17348.0,107.9013,107.9013,107.808,107.836,17348.0
2017-09-18 15:00:00,115.55,115.6,115.48,115.56,24682.0,107.8173,107.864,107.752,107.8266,24682.0
2017-09-18 15:10:00,115.55,115.62,115.51,115.59,32474.0,107.8173,107.8826,107.78,107.8546,32474.0
2017-09-18 15:20:00,115.59,115.62,115.5,115.54,27069.0,107.8546,107.8826,107.7707,107.808,27069.0
2017-09-18 15:30:00,115.54,115.61,115.43,115.5,35122.0,107.808,107.8733,107.7053,107.7707,35122.0
2017-09-18 15:40:00,115.48,115.64,115.4,115.63,53385.0,107.752,107.9013,107.6773,107.892,53385.0
2017-09-18 15:50:00,115.64,115.82,115.54,115.61,138636.0,107.9013,108.0692,107.808,107.8733,138636.0
2017-09-19 09:30:00,115.67,115.96,115.11,115.28,26516.0,107.9293,108.1999,107.4068,107.5654,26516.0
2017-09-19 09:40:00,115.3,115.31,114.71,114.71,19040.0,107.584,107.5934,107.0335,107.0335,19040.0
2017-09-19 09:50:00,114.78,114.96,114.59,114.95,18728.0,107.0988,107.2668,106.9216,107.2575,18728.0
2017-09-19 10:00:00,114.98,115.07,114.76,114.91,23177.0,107.2855,107.3694,107.0802,107.2201,23177.0
2017-09-19 10:10:00,114.95,115.23,114.85,115.07,39354.0,107.2575,107.5187,107.1642,107.3694,39354.0
2017-09-19 10:20:00,115.08,115.28,114.99,115.13,16681.0,107.3788,107.5654,107.2948,107.4254,16681.0
2017-09-19 10:30:00,115.09,115.27,115.02,115.11,27047.0,107.3881,107.556,107.3228,107.4068,27047.0
2017-09-19 10:40:00,115.02,115.28,114.9,114.95,20370.0,107.3228,107.5654,107.2108,107.2575,20370.0
2017-09-19 10:50:00,114.97,114.98,114.21,114.21,17750.0,107.2761,107.2855,106.567,106.567,17750.0
2017-09-19 11:00:00,114.34,114.35,113.89,113.98,24407.0,106.6883,106.6976,106.2684,106.3524,24407.0
2017-09-19 11:10:00,113.99,114.76,113.99,114.76,11947.0,106.3617,107.0802,106.3617,107.0802,11947.0
2017-09-19 11:20:00,114.76,114.87,114.66,114.82,23570.0,107.0802,107.1828,106.9869,107.1362,23570.0
2017-09-19 11:30:00,114.81,114.84,114.7,114.7,16420.0,107.1268,107.1548,107.0242,107.0242,16420.0
2017-09-19 11:40:00,114.74,115.17,114.67,115.17,6213.0,107.0615,107.4627,106.9962,107.4627,6213.0
2017-09-19 11:50:00,115.14,115.19,115.04,115.15,5929.0,107.4347,107.4814,107.3414,107.4441,5929.0
2017-09-19 12:00:00,115.19,115.31,115.08,115.2,11045.0,107.4814,107.5934,107.3788,107.4907,11045.0
2017-09-19 12:10:00,115.2,115.21,114.83,114.87,11758.0,107.4907,107.5001,107.1455,107.1828,11758.0
2017-09-19 12:20:00,114.84,114.95,114.8,114.9,6734.0,107.1548,107.2575,107.1175,107.2108,6734.0
2017-09-19 12:30:00,114.85,115.0,114.73,114.98,14339.0,107.1642,107.3041,107.0522,107.2855,14339.0
2017-09-19 12:40:00,114.98,115.04,114.95,115.01,13835.0,107.2855,107.3414,107.2575,107.3134,13835.0
2017-09-19 12:50:00,115.0,115.18,115.0,115.18,9893.0,107.3041,107.4721,107.3041,107.4721,9893.0
2017-09-19 13:00:00,115.17,115.27,115.02,115.08,8899.0,107.4627,107.556,107.3228,107.3788,8899.0
2017-09-19 13:10:00,115.12,115.13,115.04,115.05,6714.0,107.4161,107.4254,107.3414,107.3508,6714.0
2017-09-19 13:20:00,115.04,115.06,114.98,115.04,11919.0,107.3414,107.3601,107.2855,107.3414,11919.0
2017-09-19 13:30:00,115.04,115.08,114.97,114.97,8963.0,107.3414,107.3788,107.2761,107.2761,8963.0
2017-09-19 13:40:00,114.97,115.04,114.97,114.99,9141.0,107.2761,107.3414,107.2761,107.2948,9141.0
2017-09-19 13:50:00,114.99,115.03,114.97,115.01,13272.0,107.2948,107.3321,107.2761,107.3134,13272.0
2017-09-19 14:00:00,115.0,115.09,114.98,115.05,12480.0,107.3041,107.3881,107.2855,107.3508,12480.0
2017-09-19 14:10:00,115.07,115.08,115.02,115.03,33072.0,107.3694,107.3788,107.3228,107.3321,33072.0
2017-09-19 14:20:00,115.02,115.07,114.98,115.03,10356.0,107.3228,107.3694,107.2855,107.3321,10356.0
2017-09-19 14:30:00,115.04,115.29,115.04,115.27,6973.0,107.3414,107.5747,107.3414,107.556,6973.0
2017-09-19 14:40:00,115.32,115.35,115.19,115.22,8519.0,107.6027,107.6307,107.4814,107.5094,8519.0
2017-09-19 14:50:00,115.19,115.28,115.18,115.27,16676.0,107.4814,107.5654,107.4721,107.556,16676.0
2017-09-19 15:00:00,115.27,115.42,115.25,115.42,19404.0,107.556,107.696,107.5374,107.696,19404.0
2017-09-19 15:10:00,115.43,115.5,115.31,115.32,17566.0,107.7053,107.7707,107.5934,107.6027,17566.0
2017-09-19 15:20:00,115.32,115.4,115.28,115.35,19593.0,107.6027,107.6773,107.5654,107.6307,19593.0
2017-09-19 15:30:00,115.35,115.37,115.3,115.34,50754.0,107.6307,107.6494,107.584,107.6214,50754.0
2017-09-19 15:40:00,115.34,115.35,115.17,115.17,66348.0,107.6214,107.6307,107.4627,107.4627,66348.0
2017-09-19 15:50:00,115.16,115.21,115.08,115.19,126430.0,107.4534,107.5001,107.3788,107.4814,126430.0
2017-09-20 09:30:00,115.72,116.16,115.49,116.08,20106.0,107.9759,108.3865,107.7613,108.3118,20106.0
2017-09-20 09:40:00,115.95,116.35,115.8,115.88,33725.0,108.1905,108.5638,108.0506,108.1252,33725.0
2017-09-20 09:50:00,115.89,115.99,115.78,115.93,18311.0,108.1346,108.2279,108.0319,108.1719,18311.0
2017-09-20 10:00:00,115.94,115.99,115.65,115.82,9210.0,108.1812,108.2279,107.9106,108.0692,9210.0
2017-09-20 10:10:00,115.87,115.98,115.76,115.84,19023.0,108.1159,108.2185,108.0133,108.0879,19023.0
2017-09-20 10:20:00,115.85,115.97,115.79,115.92,18836.0,108.0972,108.2092,108.0412,108.1625,18836.0
2017-09-20 10:30:00,115.91,116.04,115.86,115.95,17260.0,108.1532,108.2745,108.1066,108.1905,17260.0
2017-09-20 10:40:00,115.98,116.04,115.85,115.97,36909.0,108.2185,108.2745,108.0972,108.2092,36909.0
2017-09-20 10:50:00,115.96,116.0,115.5,115.59,22152.0,108.1999,108.2372,107.7707,107.8546,22152.0
2017-09-20 11:00:00,115.56,115.83,115.34,115.66,19362.0,107.8266,108.0786,107.6214,107.9199,19362.0
2017-09-20 11:10:00,115.71,115.86,115.61,115.86,11700.0,107.9666,108.1066,107.8733,108.1066,11700.0
2017-09-20 11:20:00,115.86,116.04,115.79,115.96,17868.0,108.1066,108.2745,108.0412,108.1999,17868.0
2017-09-20 11:30:00,115.99,116.1,115.99,116.0,7493.0,108.2279,108.3305,108.2279,108.2372,7493.0
2017-09-20 11:40:00,115.98,116.0,115.91,116.0,6854.0,108.2185,108.2372,108.1532,108.2372,6854.0
2017-09-20 11:50:00,115.99,116.13,115.97,116.13,13213.0,108.2279,108.3585,108.2092,108.3585,13213.0
2017-09-20 12:00:00,116.15,116.68,116.14,116.28,67561.0,108.3772,108.8717,108.3678,108.4985,67561.0
2017-09-20 12:10:00,116.31,116.38,116.2,116.36,13609.0,108.5264,108.5918,108.4238,108.5731,13609.0
2017-09-20 12:20:00,116.39,116.54,116.36,116.45,18145.0,108.6011,108.7411,108.5731,108.6571,18145.0
2017-09-20 12:30:00,116.49,116.53,116.42,116.51,9567.0,108.6944,108.7317,108.6291,108.7131,9567.0
2017-09-20 12:40:00,116.53,116.74,116.45,116.68,18067.0,108.7317,108.9277,108.6571,108.8717,18067.0
2017-09-20 12:50:00,116.64,116.74,116.64,116.74,14442.0,108.8344,108.9277,108.8344,108.9277,14442.0
2017-09-20 13:00:00,116.74,117.04,116.73,116.98,20483.0,108.9277,109.2076,108.9183,109.1516,20483.0
2017-09-20 13:10:00,117.0,117.08,116.86,117.08,23214.0,109.1703,109.2449,109.0396,109.2449,23214.0
2017-09-20 13:20:00,117.05,117.24,116.96,117.24,14986.0,109.2169,109.3942,109.1329,109.3942,14986.0
2017-09-20 13:30:00,117.25,117.67,117.25,117.53,30270.0,109.4035,109.7954,109.4035,109.6648,30270.0
2017-09-20 13:40:00,117.53,117.53,117.33,117.44,12891.0,109.6648,109.6648,109.4782,109.5808,12891.0
2017-09-20 13:50:00,117.38,117.64,117.36,117.56,26461.0,109.5248,109.7674,109.5062,109.6928,26461.0
2017-09-20 14:00:00,117.51,117.6,117.29,117.34,27349.0,109.6461,109.7301,109.4409,109.4875,27349.0
2017-09-20 14:10:00,117.34,117.35,117.09,117.09,30429.0,109.4875,109.4968,109.2542,109.2542,30429.0
2017-09-20 14:20:00,117.06,117.2,116.81,117.0,40446.0,109.2263,109.3569,108.993,109.1703,40446.0
2017-09-20 14:30:00,116.97,117.03,116.63,116.88,18433.0,109.1423,109.1983,108.825,109.0583,18433.0
2017-09-20 14:40:00,116.87,117.29,116.86,117.28,18146.0,109.049,109.4409,109.0396,109.4315,18146.0
2017-09-20 14:50:00,117.26,117.33,117.0,117.16,12293.0,109.4129,109.4782,109.1703,109.3196,12293.0
2017-09-20 15:00:00,117.08,117.22,117.08,117.2,16917.0,109.2449,109.3755,109.2449,109.3569,16917.0
2017-09-20 15:10:00,117.15,117.49,117.12,117.49,23712.0,109.3102,109.6275,109.2822,109.6275,23712.0
2017-09-20 15:20:00,117.49,117.71,117.45,117.71,53624.0,109.6275,109.8328,109.5902,109.8328,53624.0
2017-09-20 15:30:00,117.69,117.7,117.4,117.54,53500.0,109.8141,109.8234,109.5435,109.6741,53500.0
2017-09-20 15:40:00,117.53,117.53,117.34,117.5,63159.0,109.6648,109.6648,109.4875,109.6368,63159.0
2017-09-20 15:50:00,117.5,118.21,117.5,118.21,245866.0,109.6368,110.2993,109.6368,110.2993,245866.0
2017-09-21 09:30:00,118.53,118.81,118.05,118.26,34588.0,110.5979,110.8591,110.15,110.346,34588.0
2017-09-21 09:40:00,118.11,118.11,117.63,117.63,28038.0,110.206,110.206,109.7581,109.7581,28038.0
2017-09-21 09:50:00,117.63,117.68,116.86,117.12,16706.0,109.7581,109.8048,109.0396,109.2822,16706.0
2017-09-21 10:00:00,117.08,117.12,116.61,116.94,22905.0,109.2449,109.2822,108.8064,109.1143,22905.0
2017-09-21 10:10:00,116.94,117.04,116.56,116.58,9089.0,109.1143,109.2076,108.7597,108.7784,9089.0
2017-09-21 10:20:00,116.63,116.83,116.58,116.67,13284.0,108.825,109.0116,108.7784,108.8624,13284.0
2017-09-21 10:30:00,116.71,116.72,116.42,116.5,22444.0,108.8997,108.909,108.6291,108.7037,22444.0
2017-09-21 10:40:00,116.45,116.69,116.4,116.66,43778.0,108.6571,108.881,108.6104,108.853,43778.0
2017-09-21 10:50:00,116.58,117.19,116.57,117.16,16837.0,108.7784,109.3476,108.769,109.3196,16837.0
2017-09-21 11:00:00,117.12,117.16,116.92,116.97,13811.0,109.2822,109.3196,109.0956,109.1423,13811.0
2017-09-21 11:10:00,117.01,117.31,117.0,117.2,31535.0,109.1796,109.4595,109.1703,109.3569,31535.0
2017-09-21 11:20:00,117.19,117.27,117.02,117.12,5951.0,109.3476,109.4222,109.1889,109.2822,5951.0
2017-09-21 11:30:00,117.13,117.13,116.81,116.96,16801.0,109.2916,109.2916,108.993,109.1329,16801.0
2017-09-21 11:40:00,116.96,117.3,116.96,117.2,8224.0,109.1329,109.4502,109.1329,109.3569,8224.0
2017-09-21 11:50:00,117.16,117.29,117.08,117.17,6900.0,109.3196,109.4409,109.2449,109.3289,6900.0
2017-09-21 12:00:00,117.16,117.42,117.11,117.39,6952.0,109.3196,109.5622,109.2729,109.5342,6952.0
2017-09-21 12:10:00,117.39,117.64,117.29,117.29,11977.0,109.5342,109.7674,109.4409,109.4409,11977.0
2017-09-21 12:20:00,117.34,117.43,117.26,117.33,15598.0,109.4875,109.5715,109.4129,109.4782,15598.0
2017-09-21 12:30:00,117.36,117.36,117.12,117.12,8092.0,109.5062,109.5062,109.2822,109.2822,8092.0
2017-09-21 12:40:00,117.15,117.33,117.15,117.28,5345.0,109.3102,109.4782,109.3102,109.4315,5345.0
2017-09-21 12:50:00,117.32,117.32,117.22,117.32,6179.0,109.4689,109.4689,109.3755,109.4689,6179.0
2017-09-21 13:00:00,117.31,117.34,117.19,117.28,4600.0,109.4595,109.4875,109.3476,109.4315,4600.0
2017-09-21 13:10:00,117.28,117.28,117.07,117.11,4750.0,109.4315,109.4315,109.2356,109.2729,4750.0
2017-09-21 13:20:00,117.07,117.1,116.91,117.02,9420.0,109.2356,109.2636,109.0863,109.1889,9420.0
2017-09-21 13:30:00,117.04,117.06,116.94,116.99,9042.0,109.2076,109.2263,109.1143,109.1609,9042.0
2017-09-21 13:40:00,116.94,116.99,116.72,116.72,6772.0,109.1143,109.1609,108.909,108.909,6772.0
2017-09-21 13:50:00,116.79,116.94,116.68,116.94,7622.0,108.9743,109.1143,108.8717,109.1143,7622.0
2017-09-21 14:00:00,116.94,116.97,116.77,116.87,10753.0,109.1143,109.1423,108.9557,109.049,10753.0
2017-09-21 14:10:00,116.87,116.87,116.57,116.64,10615.0,109.049,109.049,108.769,108.8344,10615.0
2017-09-21 14:20:00,116.61,116.65,116.44,116.54,16784.0,108.8064,108.8437,108.6477,108.7411,16784.0
2017-09-21 14:30:00,116.58,116.68,116.54,116.66,11900.0,108.7784,108.8717,108.7411,108.853,11900.0
2017-09-21 14:40:00,116.66,116.72,116.6,116.69,11909.0,108.853,108.909,108.797,108.881,11909.0
2017-09-21 14:50:00,116.7,116.89,116.65,116.84,11940.0,108.8903,109.0676,108.8437,109.021,11940.0
2017-09-21 15:00:00,116.82,116.93,116.77,116.92,12400.0,109.0023,109.105,108.9557,109.0956,12400.0
2017-09-21 15:10:00,116.86,116.97,116.8,116.95,19155.0,109.0396,109.1423,108.9837,109.1236,19155.0
2017-09-21 15:20:00,116.97,117.0,116.87,116.89,15212.0,109.1423,109.1703,109.049,109.0676,15212.0
2017-09-21 15:30:00,116.88,116.92,116.86,116.88,22299.0,109.0583,109.0956,109.0396,109.0583,22299.0
2017-09-21 15:40:00,116.87,116.87,116.69,116.85,37555.0,109.049,109.049,108.881,109.0303,37555.0
2017-09-21 15:50:00,116.84,117.06,116.82,117.01,122392.0,109.021,109.2263,109.0023,109.1796,122392.0
2017-09-22 09:30:00,117.0,117.0,116.15,116.65,38195.0,109.1703,109.1703,108.3772,108.8437,38195.0
2017-09-22 09:40:00,116.76,116.93,116.54,116.81,24839.0,108.9463,109.105,108.7411,108.993,24839.0
2017-09-22 09:50:00,116.88,117.11,116.71,116.81,9103.0,109.0583,109.2729,108.8997,108.993,9103.0
2017-09-22 10:00:00,116.91,116.99,116.82,116.91,8613.0,109.0863,109.1609,109.0023,109.0863,8613.0
2017-09-22 10:10:00,116.92,117.0,116.77,116.96,5341.0,109.0956,109.1703,108.9557,109.1329,5341.0
2017-09-22 10:20:00,116.96,117.36,116.91,117.36,10062.0,109.1329,109.5062,109.0863,109.5062,10062.0
2017-09-22 10:30:00,117.33,117.33,117.07,117.07,19325.0,109.4782,109.4782,109.2356,109.2356,19325.0
2017-09-22 10:40:00,117.1,117.18,116.94,117.16,36629.0,109.2636,109.3382,109.1143,109.3196,36629.0
2017-09-22 10:50:00,117.06,117.14,117.0,117.05,11275.0,109.2263,109.3009,109.1703,109.2169,11275.0
2017-09-22 11:00:00,117.02,117.02,116.85,116.97,15200.0,109.1889,109.1889,109.0303,109.1423,15200.0
2017-09-22 11:10:00,117.05,117.07,116.95,117.05,1900.0,109.2169,109.2356,109.1236,109.2169,1900.0
2017-09-22 11:20:00,117.01,117.01,116.78,116.85,3297.0,109.1796,109.1796,108.965,109.0303,3297.0
2017-09-22 11:30:00,116.85,117.06,116.85,116.98,6425.0,109.0303,109.2263,109.0303,109.1516,6425.0
2017-09-22 11:40:00,116.98,117.04,116.95,116.97,2950.0,109.1516,109.2076,109.1236,109.1423,2950.0
2017-09-22 11:50:00,116.97,117.13,116.96,117.06,2422.0,109.1423,109.2916,109.1329,109.2263,2422.0
2017-09-22 12:00:00,117.05,117.09,116.99,117.0,2450.0,109.2169,109.2542,109.1609,109.1703,2450.0
2017-09-22 12:10:00,117.03,117.05,116.93,117.01,6302.0,109.1983,109.2169,109.105,109.1796,6302.0
2017-09-22 12:20:00,116.97,117.07,116.94,117.0,2202.0,109.1423,109.2356,109.1143,109.1703,2202.0
2017-09-22 12:30:00,117.0,117.09,116.99,117.05,1325.0,109.1703,109.2542,109.1609,109.2169,1325.0
2017-09-22 12:40:00,117.0,117.07,116.95,117.05,4700.0,109.1703,109.2356,109.1236,109.2169,4700.0
2017-09-22 12:50:00,117.1,117.1,117.0,117.0,1327.0,109.2636,109.2636,109.1703,109.1703,1327.0
2017-09-22 13:00:00,117.01,117.03,116.96,116.99,7000.0,109.1796,109.1983,109.1329,109.1609,7000.0
2017-09-22 13:10:00,117.02,117.12,117.0,117.06,3570.0,109.1889,109.2822,109.1703,109.2263,3570.0
2017-09-22 13:20:00,117.02,117.14,116.99,117.12,5700.0,109.1889,109.3009,109.1609,109.2822,5700.0
2017-09-22 13:30:00,117.08,117.17,117.07,117.07,1447.0,109.2449,109.3289,109.2356,109.2356,1447.0
2017-09-22 13:40:00,117.03,117.08,117.0,117.05,2330.0,109.1983,109.2449,109.1703,109.2169,2330.0
2017-09-22 13:50:00,117.03,117.06,117.01,117.05,1500.0,109.1983,109.2263,109.1796,109.2169,1500.0
2017-09-22 14:00:00,117.02,117.08,117.0,117.05,7041.0,109.1889,109.2449,109.1703,109.2169,7041.0
2017-09-22 14:10:00,117.04,117.1,116.99,117.08,16956.0,109.2076,109.2636,109.1609,109.2449,16956.0
2017-09-22 14:20:00,117.08,117.09,117.03,117.03,3610.0,109.2449,109.2542,109.1983,109.1983,3610.0
2017-09-22 14:30:00,117.02,117.08,116.75,116.9,45186.0,109.1889,109.2449,108.937,109.077,45186.0
2017-09-22 14:40:00,116.9,116.96,116.85,116.96,6900.0,109.077,109.1329,109.0303,109.1329,6900.0
2017-09-22 14:50:00,116.93,117.0,116.91,116.93,5281.0,109.105,109.1703,109.0863,109.105,5281.0
2017-09-22 15:00:00,116.92,117.0,116.92,116.97,5056.0,109.0956,109.1703,109.0956,109.1423,5056.0
2017-09-22 15:10:00,116.95,116.96,116.87,116.9,8220.0,109.1236,109.1329,109.049,109.077,8220.0
2017-09-22 15:20:00,116.9,116.91,116.85,116.89,8691.0,109.077,109.0863,109.0303,109.0676,8691.0
2017-09-22 15:30:00,116.89,116.92,116.72,116.76,21397.0,109.0676,109.0956,108.909,108.9463,21397.0
2017-09-22 15:40:00,116.76,116.81,116.73,116.73,19261.0,108.9463,108.993,108.9183,108.9183,19261.0
2017-09-22 15:50:00,116.75,116.81,116.65,116.66,57566.0,108.937,108.993,108.8437,108.853,57566.0
2017-09-25 09:30:00,116.52,116.93,116.14,116.18,15431.0,108.7224,109.105,108.3678,108.4051,15431.0
2017-09-25 09:40:00,116.36,116.43,115.86,116.12,4487.0,108.5731,108.6384,108.1066,108.3492,4487.0
2017-09-25 09:50:00,115.91,115.91,115.44,115.44,9069.0,108.1532,108.1532,107.7147,107.7147,9069.0
2017-09-25 10:00:00,115.56,115.96,115.44,115.92,10578.0,107.8266,108.1999,107.7147,108.1625,10578.0
2017-09-25 10:10:00,115.99,116.07,115.73,115.97,23690.0,108.2279,108.3025,107.9853,108.2092,23690.0
2017-09-25 10:20:00,115.91,116.12,115.75,115.91,5100.0,108.1532,108.3492,108.0039,108.1532,5100.0
2017-09-25 10:30:00,115.79,115.88,115.78,115.81,3030.0,108.0412,108.1252,108.0319,108.0599,3030.0
2017-09-25 10:40:00,115.81,116.09,115.81,115.98,3200.0,108.0599,108.3212,108.0599,108.2185,3200.0
2017-09-25 10:50:00,115.97,116.09,115.51,115.55,7372.0,108.2092,108.3212,107.78,107.8173,7372.0
2017-09-25 11:00:00,115.58,115.72,115.43,115.67,12345.0,107.8453,107.9759,107.7053,107.9293,12345.0
2017-09-25 11:10:00,115.67,115.83,115.52,115.72,14642.0,107.9293,108.0786,107.7893,107.9759,14642.0
2017-09-25 11:20:00,115.72,115.72,115.5,115.5,4063.0,107.9759,107.9759,107.7707,107.7707,4063.0
2017-09-25 11:30:00,115.51,115.51,115.2,115.24,5538.0,107.78,107.78,107.4907,107.5281,5538.0
2017-09-25 11:40:00,115.24,115.24,114.98,115.11,8391.0,107.5281,107.5281,107.2855,107.4068,8391.0
2017-09-25 11:50:00,115.25,115.25,115.02,115.04,18540.0,107.5374,107.5374,107.3228,107.3414,18540.0
2017-09-25 12:00:00,115.04,115.1,114.85,114.95,19162.0,107.3414,107.3974,107.1642,107.2575,19162.0
2017-09-25 12:10:00,114.99,114.99,114.82,114.91,5129.0,107.2948,107.2948,107.1362,107.2201,5129.0
2017-09-25 12:20:00,114.88,115.08,114.82,115.08,10913.0,107.1921,107.3788,107.1362,107.3788,10913.0
2017-09-25 12:30:00,115.01,115.14,114.88,115.14,19931.0,107.3134,107.4347,107.1921,107.4347,19931.0
2017-09-25 12:40:00,115.19,115.3,115.08,115.11,10988.0,107.4814,107.584,107.3788,107.4068,10988.0
2017-09-25 12:50:00,115.12,115.35,115.12,115.19,10086.0,107.4161,107.6307,107.4161,107.4814,10086.0
2017-09-25 13:00:00,115.18,115.39,115.15,115.32,7025.0,107.4721,107.668,107.4441,107.6027,7025.0
2017-09-25 13:10:00,115.36,115.47,115.36,115.41,4389.0,107.64,107.7427,107.64,107.6867,4389.0
2017-09-25 13:20:00,115.41,115.56,115.4,115.55,10199.0,107.6867,107.8266,107.6773,107.8173,10199.0
2017-09-25 13:30:00,115.53,115.53,115.44,115.45,5401.0,107.7986,107.7986,107.7147,107.724,5401.0
2017-09-25 13:40:00,115.49,115.51,115.36,115.41,6881.0,107.7613,107.78,107.64,107.6867,6881.0
2017-09-25 13:50:00,115.42,115.54,115.42,115.49,9934.0,107.696,107.808,107.696,107.7613,9934.0
2017-09-25 14:00:00,115.48,115.65,115.46,115.56,7281.0,107.752,107.9106,107.7333,107.8266,7281.0
2017-09-25 14:10:00,115.58,115.61,115.53,115.55,5991.0,107.8453,107.8733,107.7986,107.8173,5991.0
2017-09-25 14:20:00,115.58,115.66,115.55,115.66,4020.0,107.8453,107.9199,107.8173,107.9199,4020.0
2017-09-25 14:30:00,115.6,115.7,115.6,115.7,4326.0,107.864,107.9573,107.864,107.9573,4326.0
2017-09-25 14:40:00,115.69,115.83,115.69,115.74,7233.0,107.9479,108.0786,107.9479,107.9946,7233.0
2017-09-25 14:50:00,115.76,115.76,115.6,115.71,4084.0,108.0133,108.0133,107.864,107.9666,4084.0
2017-09-25 15:00:00,115.66,115.92,115.66,115.88,11168.0,107.9199,108.1625,107.9199,108.1252,11168.0
2017-09-25 15:10:00,115.87,115.88,115.81,115.81,5218.0,108.1159,108.1252,108.0599,108.0599,5218.0
2017-09-25 15:20:00,115.79,115.82,115.69,115.7,10901.0,108.0412,108.0692,107.9479,107.9573,10901.0
2017-09-25 15:30:00,115.7,115.81,115.6,115.75,7803.0,107.9573,108.0599,107.864,108.0039,7803.0
2017-09-25 15:40:00,115.78,115.86,115.75,115.84,15087.0,108.0319,108.1066,108.0039,108.0879,15087.0
2017-09-25 15:50:00,115.81,115.81,115.63,115.74,47351.0,108.0599,108.0599,107.892,107.9946,47351.0
2017-09-26 09:30:00,115.88,116.19,115.38,115.91,11752.0,108.1252,108.4145,107.6587,108.1532,11752.0
2017-09-26 09:40:00,115.99,116.47,115.99,116.16,9790.0,108.2279,108.6757,108.2279,108.3865,9790.0
2017-09-26 09:50:00,116.14,116.14,115.74,115.8,7497.0,108.3678,108.3678,107.9946,108.0506,7497.0
2017-09-26 10:00:00,115.75,115.75,115.47,115.53,9681.0,108.0039,108.0039,107.7427,107.7986,9681.0
2017-09-26 10:10:00,115.56,115.74,115.17,115.25,10279.0,107.8266,107.9946,107.4627,107.5374,10279.0
2017-09-26 10:20:00,115.26,115.36,115.14,115.14,8777.0,107.5467,107.64,107.4347,107.4347,8777.0
2017-09-26 10:30:00,115.12,115.61,115.12,115.4,12225.0,107.4161,107.8733,107.4161,107.6773,12225.0
2017-09-26 10:40:00,115.51,115.68,115.14,115.14,21445.0,107.78,107.9386,107.4347,107.4347,21445.0
2017-09-26 10:50:00,115.09,115.24,115.02,115.02,14759.0,107.3881,107.5281,107.3228,107.3228,14759.0
2017-09-26 11:00:00,115.0,115.09,114.83,114.87,13691.0,107.3041,107.3881,107.1455,107.1828,13691.0
2017-09-26 11:10:00,114.83,114.92,114.76,114.87,8694.0,107.1455,107.2295,107.0802,107.1828,8694.0
2017-09-26 11:20:00,114.9,114.9,114.6,114.75,6524.0,107.2108,107.2108,106.9309,107.0708,6524.0
2017-09-26 11:30:00,114.73,114.77,114.62,114.75,17995.0,107.0522,107.0895,106.9495,107.0708,17995.0
2017-09-26 11:40:00,114.77,115.05,114.74,114.93,26137.0,107.0895,107.3508,107.0615,107.2388,26137.0
2017-09-26 11:50:00,114.93,115.14,114.86,115.14,10508.0,107.2388,107.4347,107.1735,107.4347,10508.0
2017-09-26 12:00:00,115.28,115.42,115.05,115.42,14652.0,107.5654,107.696,107.3508,107.696,14652.0
2017-09-26 12:10:00,115.43,115.6,115.29,115.6,12235.0,107.7053,107.864,107.5747,107.864,12235.0
2017-09-26 12:20:00,115.61,115.66,115.28,115.5,6602.0,107.8733,107.9199,107.5654,107.7707,6602.0
2017-09-26 12:30:00,115.48,115.53,115.45,115.45,2114.0,107.752,107.7986,107.724,107.724,2114.0
2017-09-26 12:40:00,115.43,115.73,115.43,115.73,6893.0,107.7053,107.9853,107.7053,107.9853,6893.0
2017-09-26 12:50:00,115.71,115.71,115.57,115.6,4921.0,107.9666,107.9666,107.836,107.864,4921.0
2017-09-26 13:00:00,115.59,115.76,115.59,115.76,3161.0,107.8546,108.0133,107.8546,108.0133,3161.0
2017-09-26 13:10:00,115.78,115.81,115.68,115.72,3182.0,108.0319,108.0599,107.9386,107.9759,3182.0
2017-09-26 13:20:00,115.76,115.81,115.64,115.78,5000.0,108.0133,108.0599,107.9013,108.0319,5000.0
2017-09-26 13:30:00,115.78,116.07,115.78,116.07,2457.0,108.0319,108.3025,108.0319,108.3025,2457.0
2017-09-26 13:40:00,116.07,116.09,115.98,116.06,3927.0,108.3025,108.3212,108.2185,108.2932,3927.0
2017-09-26 13:50:00,116.03,116.13,116.01,116.13,5437.0,108.2652,108.3585,108.2465,108.3585,5437.0
2017-09-26 14:00:00,116.12,116.26,116.12,116.18,9400.0,108.3492,108.4798,108.3492,108.4051,9400.0
2017-09-26 14:10:00,116.16,116.27,116.16,116.23,3620.0,108.3865,108.4891,108.3865,108.4518,3620.0
2017-09-26 14:20:00,116.27,116.42,116.25,116.33,9976.0,108.4891,108.6291,108.4705,108.5451,9976.0
2017-09-26 14:30:00,116.31,116.4,116.31,116.36,3108.0,108.5264,108.6104,108.5264,108.5731,3108.0
2017-09-26 14:40:00,116.37,116.44,116.32,116.42,5757.0,108.5824,108.6477,108.5358,108.6291,5757.0
2017-09-26 14:50:00,116.43,116.47,116.3,116.34,6110.0,108.6384,108.6757,108.5171,108.5544,6110.0
2017-09-26 15:00:00,116.32,116.37,116.32,116.34,3320.0,108.5358,108.5824,108.5358,108.5544,3320.0
2017-09-26 15:10:00,116.33,116.45,116.29,116.44,11309.0,108.5451,108.6571,108.5078,108.6477,11309.0
2017-09-26 15:20:00,116.45,116.49,116.31,116.33,8600.0,108.6571,108.6944,108.5264,108.5451,8600.0
2017-09-26 15:30:00,116.35,116.37,116.13,116.15,21248.0,108.5638,108.5824,108.3585,108.3772,21248.0
2017-09-26 15:40:00,116.15,116.19,116.01,116.01,21830.0,108.3772,108.4145,108.2465,108.2465,21830.0
2017-09-26 15:50:00,116.02,116.04,115.84,115.89,59463.0,108.2559,108.2745,108.0879,108.1346,59463.0
2017-09-27 09:30:00,116.31,117.09,116.14,117.09,13668.0,108.5264,109.2542,108.3678,109.2542,13668.0
2017-09-27 09:40:00,116.95,116.95,116.06,116.1,7832.0,109.1236,109.1236,108.2932,108.3305,7832.0
2017-09-27 09:50:00,116.11,116.49,116.11,116.27,7844.0,108.3398,108.6944,108.3398,108.4891,7844.0
2017-09-27 10:00:00,116.3,116.3,116.14,116.15,3873.0,108.5171,108.5171,108.3678,108.3772,3873.0
2017-09-27 10:10:00,116.25,116.55,116.2,116.55,7636.0,108.4705,108.7504,108.4238,108.7504,7636.0
2017-09-27 10:20:00,116.55,116.75,116.45,116.59,9985.0,108.7504,108.937,108.6571,108.7877,9985.0
2017-09-27 10:30:00,116.5,116.57,116.22,116.3,11685.0,108.7037,108.769,108.4425,108.5171,11685.0
2017-09-27 10:40:00,116.25,116.63,116.18,116.5,14405.0,108.4705,108.825,108.4051,108.7037,14405.0
2017-09-27 10:50:00,116.51,116.68,116.37,116.62,11486.0,108.7131,108.8717,108.5824,108.8157,11486.0
2017-09-27 11:00:00,116.65,117.06,116.65,117.03,22038.0,108.8437,109.2263,108.8437,109.1983,22038.0
2017-09-27 11:10:00,117.01,117.22,116.95,116.95,14119.0,109.1796,109.3755,109.1236,109.1236,14119.0
2017-09-27 11:20:00,116.92,117.16,116.85,117.16,9440.0,109.0956,109.3196,109.0303,109.3196,9440.0
2017-09-27 11:30:00,117.21,117.38,117.12,117.38,4206.0,109.3662,109.5248,109.2822,109.5248,4206.0
2017-09-27 11:40:00,117.37,117.79,117.37,117.53,10788.0,109.5155,109.9074,109.5155,109.6648,10788.0
2017-09-27 11:50:00,117.53,117.88,117.45,117.82,14764.0,109.6648,109.9914,109.5902,109.9354,14764.0
2017-09-27 12:00:00,117.87,117.97,117.6,117.68,20627.0,109.9821,110.0754,109.7301,109.8048,20627.0
2017-09-27 12:10:00,117.6,117.76,117.58,117.74,10312.0,109.7301,109.8794,109.7115,109.8607,10312.0
2017-09-27 12:20:00,117.76,117.9,117.74,117.9,4250.0,109.8794,110.01,109.8607,110.01,4250.0
2017-09-27 12:30:00,117.87,118.0,117.78,117.84,8413.0,109.9821,110.1034,109.8981,109.9541,8413.0
2017-09-27 12:40:00,117.86,118.12,117.85,118.05,20221.0,109.9727,110.2153,109.9634,110.15,20221.0
2017-09-27 12:50:00,118.05,118.39,117.91,118.33,29839.0,110.15,110.4673,110.0194,110.4113,29839.0
2017-09-27 13:00:00,118.32,118.59,118.26,118.41,25214.0,110.4019,110.6539,110.346,110.4859,25214.0
2017-09-27 13:10:00,118.39,118.66,118.39,118.66,20185.0,110.4673,110.7192,110.4673,110.7192,20185.0
2017-09-27 13:20:00,118.68,119.29,118.53,119.06,31015.0,110.7378,111.307,110.5979,111.0924,31015.0
2017-09-27 13:30:00,119.09,119.25,119.04,119.18,15638.0,111.1204,111.2697,111.0738,111.2044,15638.0
2017-09-27 13:40:00,119.25,119.7,119.23,119.7,26831.0,111.2697,111.6896,111.251,111.6896,26831.0
2017-09-27 13:50:00,119.66,120.1,119.64,120.07,27819.0,111.6523,112.0628,111.6336,112.0348,27819.0
2017-09-27 14:00:00,120.05,120.05,119.67,119.68,41206.0,112.0162,112.0162,111.6616,111.6709,41206.0
2017-09-27 14:10:00,119.75,119.82,119.55,119.69,32203.0,111.7362,111.8016,111.5496,111.6803,32203.0
2017-09-27 14:20:00,119.67,119.69,119.04,119.28,15644.0,111.6616,111.6803,111.0738,111.2977,15644.0
2017-09-27 14:30:00,119.32,119.34,118.91,119.0,17047.0,111.335,111.3537,110.9525,111.0364,17047.0
2017-09-27 14:40:00,119.0,119.18,118.96,119.16,9909.0,111.0364,111.2044,110.9991,111.1857,9909.0
2017-09-27 14:50:00,119.12,119.39,119.1,119.31,13107.0,111.1484,111.4003,111.1297,111.3257,13107.0
2017-09-27 15:00:00,119.3,119.37,119.18,119.31,14080.0,111.3164,111.3817,111.2044,111.3257,14080.0
2017-09-27 15:10:00,119.28,119.53,119.26,119.53,25266.0,111.2977,111.531,111.279,111.531,25266.0
2017-09-27 15:20:00,119.52,119.53,119.34,119.36,21835.0,111.5216,111.531,111.3537,111.3723,21835.0
2017-09-27 15:30:00,119.36,119.42,119.29,119.3,39428.0,111.3723,111.4283,111.307,111.3164,39428.0
2017-09-27 15:40:00,119.31,119.32,118.69,118.75,71793.0,111.3257,111.335,110.7472,110.8032,71793.0
2017-09-27 15:50:00,118.76,118.88,118.73,118.85,84520.0,110.8125,110.9245,110.7845,110.8965,84520.0
2017-09-28 09:30:00,118.96,119.34,118.96,119.24,20423.0,110.9991,111.3537,110.9991,111.2604,20423.0
2017-09-28 09:40:00,119.15,119.38,118.9,119.2,13242.0,111.1764,111.391,110.9431,111.223,13242.0
2017-09-28 09:50:00,119.21,119.48,119.11,119.36,13789.0,111.2324,111.4843,111.1391,111.3723,13789.0
2017-09-28 10:00:00,119.44,119.9,119.2,119.82,22778.0,111.447,111.8762,111.223,111.8016,22778.0
2017-09-28 10:10:00,119.88,120.06,119.42,119.47,113017.0,111.8575,112.0255,111.4283,111.475,113017.0
2017-09-28 10:20:00,119.38,119.42,118.93,119.38,29560.0,111.391,111.4283,110.9711,111.391,29560.0
2017-09-28 10:30:00,119.37,119.4,119.16,119.27,24545.0,111.3817,111.4097,111.1857,111.2884,24545.0
2017-09-28 10:40:00,119.27,119.79,119.26,119.49,41159.0,111.2884,111.7736,111.279,111.4936,41159.0
2017-09-28 10:50:00,119.58,119.82,119.56,119.67,18349.0,111.5776,111.8016,111.559,111.6616,18349.0
2017-09-28 11:00:00,119.59,119.84,119.51,119.73,44427.0,111.5869,111.8202,111.5123,111.7176,44427.0
2017-09-28 11:10:00,119.7,120.07,119.67,120.01,18704.0,111.6896,112.0348,111.6616,111.9788,18704.0
2017-09-28 11:20:00,120.04,120.23,120.04,120.19,14022.0,112.0068,112.1841,112.0068,112.1468,14022.0
2017-09-28 11:30:00,120.23,120.36,119.91,120.02,15865.0,112.1841,112.3054,111.8855,111.9882,15865.0
2017-09-28 11:40:00,120.01,120.12,119.95,120.0,9123.0,111.9788,112.0815,111.9229,111.9695,9123.0
2017-09-28 11:50:00,119.96,120.06,119.9,119.95,13646.0,111.9322,112.0255,111.8762,111.9229,13646.0
2017-09-28 12:00:00,120.0,120.29,120.0,120.09,9540.0,111.9695,112.2401,111.9695,112.0535,9540.0
2017-09-28 12:10:00,120.08,120.22,120.07,120.2,4225.0,112.0442,112.1748,112.0348,112.1561,4225.0
2017-09-28 12:20:00,120.15,120.15,119.89,120.13,7917.0,112.1095,112.1095,111.8669,112.0908,7917.0
2017-09-28 12:30:00,120.14,120.14,119.81,119.81,55687.0,112.1001,112.1001,111.7922,111.7922,55687.0
2017-09-28 12:40:00,119.75,119.86,119.67,119.69,8037.0,111.7362,111.8389,111.6616,111.6803,8037.0
2017-09-28 12:50:00,119.68,119.85,119.67,119.78,7550.0,111.6709,111.8295,111.6616,111.7642,7550.0
2017-09-28 13:00:00,119.79,119.89,119.64,119.64,4535.0,111.7736,111.8669,111.6336,111.6336,4535.0
2017-09-28 13:10:00,119.66,119.9,119.66,119.79,8986.0,111.6523,111.8762,111.6523,111.7736,8986.0
2017-09-28 13:20:00,119.76,119.9,119.69,119.7,18214.0,111.7456,111.8762,111.6803,111.6896,18214.0
2017-09-28 13:30:00,119.7,119.82,119.7,119.81,11786.0,111.6896,111.8016,111.6896,111.7922,11786.0
2017-09-28 13:40:00,119.82,119.85,119.75,119.76,8277.0,111.8016,111.8295,111.7362,111.7456,8277.0
2017-09-28 13:50:00,119.73,119.85,119.73,119.77,5800.0,111.7176,111.8295,111.7176,111.7549,5800.0
2017-09-28 14:00:00,119.79,119.81,119.56,119.72,9537.0,111.7736,111.7922,111.559,111.7082,9537.0
2017-09-28 14:10:00,119.73,119.78,119.61,119.66,8436.0,111.7176,111.7642,111.6056,111.6523,8436.0
2017-09-28 14:20:00,119.59,119.77,119.52,119.67,9318.0,111.5869,111.7549,111.5216,111.6616,9318.0
2017-09-28 14:30:00,119.66,119.71,119.57,119.57,7493.0,111.6523,111.6989,111.5683,111.5683,7493.0
2017-09-28 14:40:00,119.58,119.69,119.3,119.3,14057.0,111.5776,111.6803,111.3164,111.3164,14057.0
2017-09-28 14:50:00,119.3,119.34,119.1,119.1,14681.0,111.3164,111.3537,111.1297,111.1297,14681.0
2017-09-28 15:00:00,119.19,119.22,119.02,119.21,18688.0,111.2137,111.2417,111.0551,111.2324,18688.0
2017-09-28 15:10:00,119.24,119.26,119.15,119.26,14780.0,111.2604,111.279,111.1764,111.279,14780.0
2017-09-28 15:20:00,119.27,119.28,119.16,119.23,12425.0,111.2884,111.2977,111.1857,111.251,12425.0
2017-09-28 15:30:00,119.23,119.23,119.13,119.17,17560.0,111.251,111.251,111.1577,111.1951,17560.0
2017-09-28 15:40:00,119.17,119.18,119.01,119.03,31034.0,111.1951,111.2044,111.0458,111.0644,31034.0
2017-09-28 15:50:00,119.05,119.17,118.97,119.1,80758.0,111.0831,111.1951,111.0084,111.1297,80758.0
2017-09-29 09:30:00,119.19,119.19,118.54,118.76,15202.0,111.2137,111.2137,110.6072,110.8125,15202.0
2017-09-29 09:40:00,118.72,118.97,118.44,118.76,19580.0,110.7752,111.0084,110.5139,110.8125,19580.0
2017-09-29 09:50:00,118.91,118.91,118.5,118.65,7437.0,110.9525,110.9525,110.5699,110.7099,7437.0
2017-09-29 10:00:00,118.51,118.92,118.33,118.92,19513.0,110.5792,110.9618,110.4113,110.9618,19513.0
2017-09-29 10:10:00,118.9,119.03,118.73,118.89,8900.0,110.9431,111.0644,110.7845,110.9338,8900.0
2017-09-29 10:20:00,118.83,119.17,118.83,119.07,10198.0,110.8778,111.1951,110.8778,111.1017,10198.0
2017-09-29 10:30:00,119.0,119.41,118.99,119.41,8536.0,111.0364,111.419,111.0271,111.419,8536.0
2017-09-29 10:40:00,119.4,119.43,119.01,119.01,12418.0,111.4097,111.4377,111.0458,111.0458,12418.0
2017-09-29 10:50:00,119.0,119.34,119.0,119.28,3910.0,111.0364,111.3537,111.0364,111.2977,3910.0
2017-09-29 11:00:00,119.27,119.57,119.21,119.45,9676.0,111.2884,111.5683,111.2324,111.4563,9676.0
2017-09-29 11:10:00,119.53,119.55,119.15,119.43,14452.0,111.531,111.5496,111.1764,111.4377,14452.0
2017-09-29 11:20:00,119.42,119.5,119.19,119.21,6497.0,111.4283,111.503,111.2137,111.2324,6497.0
2017-09-29 11:30:00,119.29,119.31,119.0,119.11,10162.0,111.307,111.3257,111.0364,111.1391,10162.0
2017-09-29 11:40:00,119.22,119.33,119.16,119.18,8277.0,111.2417,111.3443,111.1857,111.2044,8277.0
2017-09-29 11:50:00,119.21,119.24,119.12,119.14,8431.0,111.2324,111.2604,111.1484,111.1671,8431.0
2017-09-29 12:00:00,119.15,119.16,118.75,119.01,12587.0,111.1764,111.1857,110.8032,111.0458,12587.0
2017-09-29 12:10:00,119.0,119.18,118.89,119.1,5183.0,111.0364,111.2044,110.9338,111.1297,5183.0
2017-09-29 12:20:00,119.14,119.23,119.1,119.2,5618.0,111.1671,111.251,111.1297,111.223,5618.0
2017-09-29 12:30:00,119.19,119.5,119.12,119.28,16903.0,111.2137,111.503,111.1484,111.2977,16903.0
2017-09-29 12:40:00,119.3,119.55,119.27,119.4,9984.0,111.3164,111.5496,111.2884,111.4097,9984.0
2017-09-29 12:50:00,119.4,119.42,119.31,119.32,3307.0,111.4097,111.4283,111.3257,111.335,3307.0
2017-09-29 13:00:00,119.33,119.45,119.24,119.33,8530.0,111.3443,111.4563,111.2604,111.3443,8530.0
2017-09-29 13:10:00,119.41,119.56,119.34,119.56,4327.0,111.419,111.559,111.3537,111.559,4327.0
2017-09-29 13:20:00,119.58,119.78,119.54,119.73,6825.0,111.5776,111.7642,111.5403,111.7176,6825.0
2017-09-29 13:30:00,119.79,119.79,119.43,119.56,8592.0,111.7736,111.7736,111.4377,111.559,8592.0
2017-09-29 13:40:00,119.6,119.69,119.51,119.57,8989.0,111.5963,111.6803,111.5123,111.5683,8989.0
2017-09-29 13:50:00,119.59,119.6,119.4,119.43,6696.0,111.5869,111.5963,111.4097,111.4377,6696.0
2017-09-29 14:00:00,119.45,119.45,119.22,119.34,6280.0,111.4563,111.4563,111.2417,111.3537,6280.0
2017-09-29 14:10:00,119.36,119.52,119.32,119.32,6011.0,111.3723,111.5216,111.335,111.335,6011.0
2017-09-29 14:20:00,119.35,119.71,119.35,119.46,15873.0,111.363,111.6989,111.363,111.4656,15873.0
2017-09-29 14:30:00,119.45,119.48,119.15,119.2,10224.0,111.4563,111.4843,111.1764,111.223,10224.0
2017-09-29 14:40:00,119.15,119.52,119.11,119.3,58473.0,111.1764,111.5216,111.1391,111.3164,58473.0
2017-09-29 14:50:00,119.32,119.6,119.32,119.53,14889.0,111.335,111.5963,111.335,111.531,14889.0
2017-09-29 15:00:00,119.54,120.01,119.47,119.83,18728.0,111.5403,111.9788,111.475,111.8109,18728.0
2017-09-29 15:10:00,119.89,119.89,119.73,119.88,11482.0,111.8669,111.8669,111.7176,111.8575,11482.0
2017-09-29 15:20:00,119.87,119.87,119.61,119.64,9089.0,111.8482,111.8482,111.6056,111.6336,9089.0
2017-09-29 15:30:00,119.64,119.76,119.62,119.7,23856.0,111.6336,111.7456,111.6149,111.6896,23856.0
2017-09-29 15:40:00,119.73,119.74,119.54,119.55,30251.0,111.7176,111.7269,111.5403,111.5496,30251.0
2017-09-29 15:50:00,119.54,119.6,119.49,119.58,118626.0,111.5403,111.5963,111.4936,111.5776,118626.0
2017-10-02 09:30:00,119.58,120.33,119.3,119.87,21174.0,111.5776,112.2774,111.3164,111.8482,21174.0
2017-10-02 09:40:00,119.79,119.89,119.32,119.68,14679.0,111.7736,111.8669,111.335,111.6709,14679.0
2017-10-02 09:50:00,119.71,119.77,119.11,119.41,35077.0,111.6989,111.7549,111.1391,111.419,35077.0
2017-10-02 10:00:00,119.43,120.1,119.13,119.91,29925.0,111.4377,112.0628,111.1577,111.8855,29925.0
2017-10-02 10:10:00,119.86,120.29,119.71,120.16,27600.0,111.8389,112.2401,111.6989,112.1188,27600.0
2017-10-02 10:20:00,120.16,120.16,119.56,119.65,7778.0,112.1188,112.1188,111.559,111.6429,7778.0
2017-10-02 10:30:00,119.64,119.7,118.73,118.78,27135.0,111.6336,111.6896,110.7845,110.8312,27135.0
2017-10-02 10:40:00,118.82,119.54,118.81,119.12,27289.0,110.8685,111.5403,110.8591,111.1484,27289.0
2017-10-02 10:50:00,119.17,119.27,118.55,118.61,11344.0,111.1951,111.2884,110.6165,110.6725,11344.0
2017-10-02 11:00:00,118.59,118.68,118.16,118.63,21709.0,110.6539,110.7378,110.2526,110.6912,21709.0
2017-10-02 11:10:00,118.59,118.84,118.49,118.71,9181.0,110.6539,110.8871,110.5606,110.7658,9181.0
2017-10-02 11:20:00,118.69,119.03,118.65,119.03,6013.0,110.7472,111.0644,110.7099,111.0644,6013.0
2017-10-02 11:30:00,118.91,118.92,118.51,118.55,6098.0,110.9525,110.9618,110.5792,110.6165,6098.0
2017-10-02 11:40:00,118.43,118.79,118.41,118.46,22660.0,110.5046,110.8405,110.4859,110.5326,22660.0
2017-10-02 11:50:00,118.52,118.68,118.35,118.68,5407.0,110.5886,110.7378,110.4299,110.7378,5407.0
2017-10-02 12:00:00,118.62,119.25,118.46,119.25,6896.0,110.6819,111.2697,110.5326,111.2697,6896.0
2017-10-02 12:10:00,119.22,119.23,118.91,118.97,4675.0,111.2417,111.251,110.9525,111.0084,4675.0
2017-10-02 12:20:00,119.04,119.38,119.04,119.14,8750.0,111.0738,111.391,111.0738,111.1671,8750.0
2017-10-02 12:30:00,119.26,119.28,119.04,119.08,5432.0,111.279,111.2977,111.0738,111.1111,5432.0
2017-10-02 12:40:00,119.1,119.7,119.1,119.7,7047.0,111.1297,111.6896,111.1297,111.6896,7047.0
2017-10-02 12:50:00,119.7,119.7,119.35,119.47,8169.0,111.6896,111.6896,111.363,111.475,8169.0
2017-10-02 13:00:00,119.37,119.48,119.15,119.2,34188.0,111.3817,111.4843,111.1764,111.223,34188.0
2017-10-02 13:10:00,119.17,119.21,119.01,119.01,15151.0,111.1951,111.2324,111.0458,111.0458,15151.0
2017-10-02 13:20:00,119.08,119.21,118.93,118.94,15825.0,111.1111,111.2324,110.9711,110.9804,15825.0
2017-10-02 13:30:00,119.01,119.02,118.69,118.69,5209.0,111.0458,111.0551,110.7472,110.7472,5209.0
2017-10-02 13:40:00,118.78,118.79,118.63,118.71,15383.0,110.8312,110.8405,110.6912,110.7658,15383.0
2017-10-02 13:50:00,118.71,118.74,118.62,118.65,19854.0,110.7658,110.7938,110.6819,110.7099,19854.0
2017-10-02 14:00:00,118.63,118.63,118.44,118.56,14453.0,110.6912,110.6912,110.5139,110.6259,14453.0
2017-10-02 14:10:00,118.57,118.6,118.44,118.57,6932.0,110.6352,110.6632,110.5139,110.6352,6932.0
2017-10-02 14:20:00,118.57,118.75,118.54,118.71,3639.0,110.6352,110.8032,110.6072,110.7658,3639.0
2017-10-02 14:30:00,118.73,118.86,118.73,118.74,5087.0,110.7845,110.9058,110.7845,110.7938,5087.0
2017-10-02 14:40:00,118.8,118.88,118.75,118.78,3874.0,110.8498,110.9245,110.8032,110.8312,3874.0
2017-10-02 14:50:00,118.78,119.03,118.74,119.03,7238.0,110.8312,111.0644,110.7938,111.0644,7238.0
2017-10-02 15:00:00,118.98,119.0,118.86,118.94,10516.0,111.0178,111.0364,110.9058,110.9804,10516.0
2017-10-02 15:10:00,118.95,119.0,118.74,118.75,15813.0,110.9898,111.0364,110.7938,110.8032,15813.0
2017-10-02 15:20:00,118.77,118.81,118.71,118.79,13024.0,110.8218,110.8591,110.7658,110.8405,13024.0
2017-10-02 15:30:00,118.81,118.92,118.74,118.91,23767.0,110.8591,110.9618,110.7938,110.9525,23767.0
2017-10-02 15:40:00,118.92,118.93,118.77,118.84,25352.0,110.9618,110.9711,110.8218,110.8871,25352.0
2017-10-02 15:50:00,118.86,118.99,118.65,118.92,71241.0,110.9058,111.0271,110.7099,110.9618,71241.0
2017-10-03 09:30:00,119.37,119.88,118.61,119.44,40462.0,111.3817,111.8575,110.6725,111.447,40462.0
2017-10-03 09:40:00,119.51,119.64,118.72,118.73,82233.0,111.5123,111.6336,110.7752,110.7845,82233.0
2017-10-03 09:50:00,118.7,118.77,118.41,118.53,13961.0,110.7565,110.8218,110.4859,110.5979,13961.0
2017-10-03 10:00:00,118.54,118.76,118.25,118.31,13851.0,110.6072,110.8125,110.3366,110.3926,13851.0
2017-10-03 10:10:00,118.25,118.65,118.16,118.54,15646.0,110.3366,110.7099,110.2526,110.6072,15646.0
2017-10-03 10:20:00,118.52,119.03,118.51,118.92,26730.0,110.5886,111.0644,110.5792,110.9618,26730.0
2017-10-03 10:30:00,118.94,119.1,118.94,119.02,14734.0,110.9804,111.1297,110.9804,111.0551,14734.0
2017-10-03 10:40:00,118.97,119.06,118.77,118.88,7694.0,111.0084,111.0924,110.8218,110.9245,7694.0
2017-10-03 10:50:00,118.88,118.93,118.27,118.36,13893.0,110.9245,110.9711,110.3553,110.4393,13893.0
2017-10-03 11:00:00,118.35,118.36,118.05,118.05,11830.0,110.4299,110.4393,110.15,110.15,11830.0
2017-10-03 11:10:00,118.1,118.22,117.88,118.05,12209.0,110.1967,110.3086,109.9914,110.15,12209.0
2017-10-03 11:20:00,118.11,118.41,118.08,118.22,14122.0,110.206,110.4859,110.178,110.3086,14122.0
2017-10-03 11:30:00,118.2,118.61,118.08,118.34,36473.0,110.29,110.6725,110.178,110.4206,36473.0
2017-10-03 11:40:00,118.34,118.74,118.25,118.56,14982.0,110.4206,110.7938,110.3366,110.6259,14982.0
2017-10-03 11:50:00,118.61,118.96,118.6,118.84,9858.0,110.6725,110.9991,110.6632,110.8871,9858.0
2017-10-03 12:00:00,118.84,118.9,118.58,118.71,8536.0,110.8871,110.9431,110.6445,110.7658,8536.0
2017-10-03 12:10:00,118.75,119.03,118.74,118.9,23603.0,110.8032,111.0644,110.7938,110.9431,23603.0
2017-10-03 12:20:00,118.86,118.86,118.58,118.65,14178.0,110.9058,110.9058,110.6445,110.7099,14178.0
2017-10-03 12:30:00,118.62,118.82,118.62,118.75,13453.0,110.6819,110.8685,110.6819,110.8032,13453.0
2017-10-03 12:40:00,118.69,118.79,118.47,118.47,10394.0,110.7472,110.8405,110.5419,110.5419,10394.0
2017-10-03 12:50:00,118.48,118.56,118.36,118.41,28239.0,110.5512,110.6259,110.4393,110.4859,28239.0
2017-10-03 13:00:00,118.44,118.57,118.39,118.47,22112.0,110.5139,110.6352,110.4673,110.5419,22112.0
2017-10-03 13:10:00,118.49,118.61,118.45,118.49,7909.0,110.5606,110.6725,110.5232,110.5606,7909.0
2017-10-03 13:20:00,118.51,119.03,118.5,119.01,5922.0,110.5792,111.0644,110.5699,111.0458,5922.0
2017-10-03 13:30:00,118.94,118.98,118.74,118.97,4979.0,110.9804,111.0178,110.7938,111.0084,4979.0
2017-10-03 13:40:00,118.95,119.42,118.92,119.21,12200.0,110.9898,111.4283,110.9618,111.2324,12200.0
2017-10-03 13:50:00,119.28,119.37,119.12,119.37,6569.0,111.2977,111.3817,111.1484,111.3817,6569.0
2017-10-03 14:00:00,119.3,119.45,119.18,119.26,8258.0,111.3164,111.4563,111.2044,111.279,8258.0
2017-10-03 14:10:00,119.23,119.36,119.11,119.36,5588.0,111.251,111.3723,111.1391,111.3723,5588.0
2017-10-03 14:20:00,119.36,119.37,119.09,119.29,9308.0,111.3723,111.3817,111.1204,111.307,9308.0
2017-10-03 14:30:00,119.23,119.35,119.1,119.24,9662.0,111.251,111.363,111.1297,111.2604,9662.0
2017-10-03 14:40:00,119.25,119.28,119.04,119.05,18125.0,111.2697,111.2977,111.0738,111.0831,18125.0
2017-10-03 14:50:00,119.05,119.13,118.86,119.04,13112.0,111.0831,111.1577,110.9058,111.0738,13112.0
2017-10-03 15:00:00,119.01,119.12,118.95,119.04,14965.0,111.0458,111.1484,110.9898,111.0738,14965.0
2017-10-03 15:10:00,119.01,119.1,118.96,119.08,11905.0,111.0458,111.1297,110.9991,111.1111,11905.0
2017-10-03 15:20:00,119.08,119.5,119.06,119.49,28143.0,111.1111,111.503,111.0924,111.4936,28143.0
2017-10-03 15:30:00,119.49,119.51,119.31,119.45,22629.0,111.4936,111.5123,111.3257,111.4563,22629.0
2017-10-03 15:40:00,119.45,119.58,119.28,119.58,55050.0,111.4563,111.5776,111.2977,111.5776,55050.0
2017-10-03 15:50:00,119.56,119.81,119.5,119.71,113976.0,111.559,111.7922,111.503,111.6989,113976.0
2017-10-04 09:30:00,119.67,119.67,118.86,118.94,16179.0,111.6616,111.6616,110.9058,110.9804,16179.0
2017-10-04 09:40:00,119.04,119.26,118.29,118.32,14095.0,111.0738,111.279,110.3739,110.4019,14095.0
2017-10-04 09:50:00,118.38,118.46,117.8,118.19,22565.0,110.4579,110.5326,109.9167,110.2806,22565.0
2017-10-04 10:00:00,118.18,118.19,117.83,117.83,26574.0,110.2713,110.2806,109.9447,109.9447,26574.0
2017-10-04 10:10:00,117.91,118.03,117.89,117.96,8032.0,110.0194,110.1313,110.0007,110.066,8032.0
2017-10-04 10:20:00,118.01,118.31,117.92,118.24,15252.0,110.1127,110.3926,110.0287,110.3273,15252.0
2017-10-04 10:30:00,118.21,118.45,118.03,118.37,10073.0,110.2993,110.5232,110.1313,110.4486,10073.0
2017-10-04 10:40:00,118.33,118.38,118.02,118.17,11164.0,110.4113,110.4579,110.122,110.262,11164.0
2017-10-04 10:50:00,118.19,118.19,118.01,118.13,5928.0,110.2806,110.2806,110.1127,110.2247,5928.0
2017-10-04 11:00:00,118.14,118.25,118.05,118.06,7865.0,110.234,110.3366,110.15,110.1593,7865.0
2017-10-04 11:10:00,118.05,118.12,117.86,118.12,3950.0,110.15,110.2153,109.9727,110.2153,3950.0
2017-10-04 11:20:00,118.15,118.77,118.14,118.56,23982.0,110.2433,110.8218,110.234,110.6259,23982.0
2017-10-04 11:30:00,118.59,118.71,118.55,118.71,2600.0,110.6539,110.7658,110.6165,110.7658,2600.0
2017-10-04 11:40:00,118.63,118.83,118.51,118.83,3303.0,110.6912,110.8778,110.5792,110.8778,3303.0
2017-10-04 11:50:00,118.9,119.14,118.82,119.14,3100.0,110.9431,111.1671,110.8685,111.1671,3100.0
2017-10-04 12:00:00,119.18,119.24,119.05,119.11,5775.0,111.2044,111.2604,111.0831,111.1391,5775.0
2017-10-04 12:10:00,119.11,119.22,119.0,119.05,10565.0,111.1391,111.2417,111.0364,111.0831,10565.0
2017-10-04 12:20:00,119.08,119.12,118.82,118.86,6600.0,111.1111,111.1484,110.8685,110.9058,6600.0
2017-10-04 12:30:00,118.77,119.09,118.7,119.06,10968.0,110.8218,111.1204,110.7565,111.0924,10968.0
2017-10-04 12:40:00,119.01,119.01,118.86,118.92,1745.0,111.0458,111.0458,110.9058,110.9618,1745.0
2017-10-04 12:50:00,118.93,119.03,118.9,119.03,2369.0,110.9711,111.0644,110.9431,111.0644,2369.0
2017-10-04 13:00:00,119.04,119.04,118.89,118.9,9190.0,111.0738,111.0738,110.9338,110.9431,9190.0
2017-10-04 13:10:00,118.9,118.99,118.7,118.72,13732.0,110.9431,111.0271,110.7565,110.7752,13732.0
2017-10-04 13:20:00,118.69,118.78,118.63,118.75,4726.0,110.7472,110.8312,110.6912,110.8032,4726.0
2017-10-04 13:30:00,118.76,118.87,118.67,118.71,10317.0,110.8125,110.9151,110.7285,110.7658,10317.0
2017-10-04 13:40:00,118.73,118.73,118.6,118.62,3042.0,110.7845,110.7845,110.6632,110.6819,3042.0
2017-10-04 13:50:00,118.56,118.64,118.4,118.49,10149.0,110.6259,110.7005,110.4766,110.5606,10149.0
2017-10-04 14:00:00,118.47,118.57,118.43,118.47,8589.0,110.5419,110.6352,110.5046,110.5419,8589.0
2017-10-04 14:10:00,118.48,118.67,118.45,118.53,8946.0,110.5512,110.7285,110.5232,110.5979,8946.0
2017-10-04 14:20:00,118.62,118.68,118.37,118.43,9664.0,110.6819,110.7378,110.4486,110.5046,9664.0
2017-10-04 14:30:00,118.48,118.54,118.38,118.39,5820.0,110.5512,110.6072,110.4579,110.4673,5820.0
2017-10-04 14:40:00,118.39,118.48,118.33,118.47,10361.0,110.4673,110.5512,110.4113,110.5419,10361.0
2017-10-04 14:50:00,118.46,118.62,118.46,118.55,10503.0,110.5326,110.6819,110.5326,110.6165,10503.0
2017-10-04 15:00:00,118.54,118.69,118.46,118.69,6765.0,110.6072,110.7472,110.5326,110.7472,6765.0
2017-10-04 15:10:00,118.72,118.72,118.61,118.66,5457.0,110.7752,110.7752,110.6725,110.7192,5457.0
2017-10-04 15:20:00,118.66,118.7,118.56,118.59,6160.0,110.7192,110.7565,110.6259,110.6539,6160.0
2017-10-04 15:30:00,118.56,118.56,118.4,118.4,8924.0,110.6259,110.6259,110.4766,110.4766,8924.0
2017-10-04 15:40:00,118.43,118.53,118.39,118.5,19131.0,110.5046,110.5979,110.4673,110.5699,19131.0
2017-10-04 15:50:00,118.51,118.63,118.47,118.59,40341.0,110.5792,110.6912,110.5419,110.6539,40341.0
2017-10-05 09:30:00,118.56,118.79,118.09,118.62,20502.0,110.6259,110.8405,110.1873,110.6819,20502.0
2017-10-05 09:40:00,118.59,118.76,118.4,118.46,7585.0,110.6539,110.8125,110.4766,110.5326,7585.0
2017-10-05 09:50:00,118.5,118.68,118.33,118.48,11146.0,110.5699,110.7378,110.4113,110.5512,11146.0
2017-10-05 10:00:00,118.58,118.75,118.49,118.64,7805.0,110.6445,110.8032,110.5606,110.7005,7805.0
2017-10-05 10:10:00,118.6,119.05,118.53,118.99,8596.0,110.6632,111.0831,110.5979,111.0271,8596.0
2017-10-05 10:20:00,118.98,119.25,118.98,119.12,6551.0,111.0178,111.2697,111.0178,111.1484,6551.0
2017-10-05 10:30:00,119.07,119.46,119.07,119.46,8397.0,111.1017,111.4656,111.1017,111.4656,8397.0
2017-10-05 10:40:00,119.43,119.71,119.42,119.66,9109.0,111.4377,111.6989,111.4283,111.6523,9109.0
2017-10-05 10:50:00,119.66,119.68,119.38,119.38,3330.0,111.6523,111.6709,111.391,111.391,3330.0
2017-10-05 11:00:00,119.4,119.61,119.38,119.58,10022.0,111.4097,111.6056,111.391,111.5776,10022.0
2017-10-05 11:10:00,119.57,119.87,119.53,119.79,27228.0,111.5683,111.8482,111.531,111.7736,27228.0
2017-10-05 11:20:00,119.79,120.28,119.7,120.28,14652.0,111.7736,112.2308,111.6896,112.2308,14652.0
2017-10-05 11:30:00,120.31,120.51,120.28,120.47,16370.0,112.2588,112.4454,112.2308,112.4081,16370.0
2017-10-05 11:40:00,120.47,120.6,120.2,120.23,14388.0,112.4081,112.5294,112.1561,112.1841,14388.0
2017-10-05 11:50:00,120.24,120.55,120.23,120.36,5803.0,112.1934,112.4827,112.1841,112.3054,5803.0
2017-10-05 12:00:00,120.29,120.37,120.12,120.25,12329.0,112.2401,112.3147,112.0815,112.2028,12329.0
2017-10-05 12:10:00,120.32,120.59,120.3,120.59,9701.0,112.2681,112.52,112.2494,112.52,9701.0
2017-10-05 12:20:00,120.58,120.65,120.42,120.6,9976.0,112.5107,112.576,112.3614,112.5294,9976.0
2017-10-05 12:30:00,120.55,120.63,120.35,120.5,7752.0,112.4827,112.5573,112.2961,112.436,7752.0
2017-10-05 12:40:00,120.48,120.56,120.35,120.54,5329.0,112.4174,112.492,112.2961,112.4734,5329.0
2017-10-05 12:50:00,120.53,120.64,120.47,120.54,9835.0,112.464,112.5667,112.4081,112.4734,9835.0
2017-10-05 13:00:00,120.55,120.64,120.33,120.37,9379.0,112.4827,112.5667,112.2774,112.3147,9379.0
2017-10-05 13:10:00,120.31,120.41,120.15,120.36,11019.0,112.2588,112.3521,112.1095,112.3054,11019.0
2017-10-05 13:20:00,120.34,120.35,120.23,120.23,6237.0,112.2868,112.2961,112.1841,112.1841,6237.0
2017-10-05 13:30:00,120.18,120.31,120.02,120.23,15366.0,112.1375,112.2588,111.9882,112.1841,15366.0
2017-10-05 13:40:00,120.26,120.27,120.05,120.09,4474.0,112.2121,112.2214,112.0162,112.0535,4474.0
2017-10-05 13:50:00,120.08,120.17,120.0,120.07,7873.0,112.0442,112.1281,111.9695,112.0348,7873.0
2017-10-05 14:00:00,120.07,120.2,120.0,120.01,18404.0,112.0348,112.1561,111.9695,111.9788,18404.0
2017-10-05 14:10:00,119.99,120.16,119.99,120.16,8904.0,111.9602,112.1188,111.9602,112.1188,8904.0
2017-10-05 14:20:00,120.18,120.18,119.99,120.04,9420.0,112.1375,112.1375,111.9602,112.0068,9420.0
2017-10-05 14:30:00,120.08,120.19,120.0,120.15,48750.0,112.0442,112.1468,111.9695,112.1095,48750.0
2017-10-05 14:40:00,120.16,120.52,120.15,120.51,22081.0,112.1188,112.4547,112.1095,112.4454,22081.0
2017-10-05 14:50:00,120.51,120.69,120.48,120.66,48970.0,112.4454,112.6133,112.4174,112.5853,48970.0
2017-10-05 15:00:00,120.64,120.68,120.25,120.29,88129.0,112.5667,112.604,112.2028,112.2401,88129.0
2017-10-05 15:10:00,120.29,120.38,120.21,120.32,9924.0,112.2401,112.3241,112.1655,112.2681,9924.0
2017-10-05 15:20:00,120.36,120.65,120.24,120.58,19317.0,112.3054,112.576,112.1934,112.5107,19317.0
2017-10-05 15:30:00,120.59,120.9,120.59,120.75,23650.0,112.52,112.8093,112.52,112.6693,23650.0
2017-10-05 15:40:00,120.74,120.93,120.67,120.81,50323.0,112.66,112.8373,112.5947,112.7253,50323.0
2017-10-05 15:50:00,120.82,120.93,120.68,120.88,106907.0,112.7346,112.8373,112.604,112.7906,106907.0
2017-10-06 09:30:00,119.9,119.9,119.25,119.82,32014.0,111.8762,111.8762,111.2697,111.8016,32014.0
2017-10-06 09:40:00,119.95,120.57,119.9,120.43,26502.0,111.9229,112.5014,111.8762,112.3707,26502.0
2017-10-06 09:50:00,120.37,120.51,120.03,120.17,10788.0,112.3147,112.4454,111.9975,112.1281,10788.0
2017-10-06 10:00:00,120.17,120.47,120.1,120.21,18273.0,112.1281,112.4081,112.0628,112.1655,18273.0
2017-10-06 10:10:00,120.24,120.56,120.22,120.55,17877.0,112.1934,112.492,112.1748,112.4827,17877.0
2017-10-06 10:20:00,120.52,120.88,120.47,120.74,13928.0,112.4547,112.7906,112.4081,112.66,13928.0
2017-10-06 10:30:00,120.72,120.81,120.6,120.66,19332.0,112.6413,112.7253,112.5294,112.5853,19332.0
2017-10-06 10:40:00,120.71,120.88,120.55,120.73,14005.0,112.632,112.7906,112.4827,112.6507,14005.0
2017-10-06 10:50:00,120.69,120.77,120.24,120.27,21741.0,112.6133,112.688,112.1934,112.2214,21741.0
2017-10-06 11:00:00,120.25,120.32,120.15,120.26,28820.0,112.2028,112.2681,112.1095,112.2121,28820.0
2017-10-06 11:10:00,120.26,120.33,120.05,120.08,39145.0,112.2121,112.2774,112.0162,112.0442,39145.0
2017-10-06 11:20:00,120.08,120.19,119.92,120.15,24408.0,112.0442,112.1468,111.8949,112.1095,24408.0
2017-10-06 11:30:00,120.17,120.38,120.09,120.18,10697.0,112.1281,112.3241,112.0535,112.1375,10697.0
2017-10-06 11:40:00,120.21,120.32,120.1,120.32,16312.0,112.1655,112.2681,112.0628,112.2681,16312.0
2017-10-06 11:50:00,120.29,120.36,120.09,120.14,20220.0,112.2401,112.3054,112.0535,112.1001,20220.0
2017-10-06 12:00:00,120.21,120.52,120.14,120.52,12660.0,112.1655,112.4547,112.1001,112.4547,12660.0
2017-10-06 12:10:00,120.47,120.47,120.2,120.34,9287.0,112.4081,112.4081,112.1561,112.2868,9287.0
2017-10-06 12:20:00,120.35,120.47,120.27,120.31,11728.0,112.2961,112.4081,112.2214,112.2588,11728.0
2017-10-06 12:30:00,120.32,120.46,120.24,120.35,8978.0,112.2681,112.3987,112.1934,112.2961,8978.0
2017-10-06 12:40:00,120.41,120.5,120.34,120.44,7817.0,112.3521,112.436,112.2868,112.3801,7817.0
2017-10-06 12:50:00,120.42,120.45,120.12,120.2,8611.0,112.3614,112.3894,112.0815,112.1561,8611.0
2017-10-06 13:00:00,120.15,120.44,120.1,120.34,14337.0,112.1095,112.3801,112.0628,112.2868,14337.0
2017-10-06 13:10:00,120.28,120.35,120.25,120.3,9040.0,112.2308,112.2961,112.2028,112.2494,9040.0
2017-10-06 13:20:00,120.25,120.57,120.25,120.48,10900.0,112.2028,112.5014,112.2028,112.4174,10900.0
2017-10-06 13:30:00,120.48,120.59,120.42,120.52,6751.0,112.4174,112.52,112.3614,112.4547,6751.0
2017-10-06 13:40:00,120.52,120.71,120.52,120.66,12385.0,112.4547,112.632,112.4547,112.5853,12385.0
2017-10-06 13:50:00,120.62,120.62,120.44,120.58,11042.0,112.548,112.548,112.3801,112.5107,11042.0
2017-10-06 14:00:00,120.55,120.6,120.52,120.55,8895.0,112.4827,112.5294,112.4547,112.4827,8895.0
2017-10-06 14:10:00,120.55,120.68,120.47,120.49,12073.0,112.4827,112.604,112.4081,112.4267,12073.0
2017-10-06 14:20:00,120.55,120.67,120.49,120.5,17610.0,112.4827,112.5947,112.4267,112.436,17610.0
2017-10-06 14:30:00,120.52,120.72,120.5,120.55,11759.0,112.4547,112.6413,112.436,112.4827,11759.0
2017-10-06 14:40:00,120.57,120.6,120.49,120.5,11317.0,112.5014,112.5294,112.4267,112.436,11317.0
2017-10-06 14:50:00,120.47,120.59,120.47,120.58,5850.0,112.4081,112.52,112.4081,112.5107,5850.0
2017-10-06 15:00:00,120.52,120.6,120.31,120.32,21719.0,112.4547,112.5294,112.2588,112.2681,21719.0
2017-10-06 15:10:00,120.32,120.39,120.19,120.21,20684.0,112.2681,112.3334,112.1468,112.1655,20684.0
2017-10-06 15:20:00,120.22,120.23,119.96,120.1,15796.0,112.1748,112.1841,111.9322,112.0628,15796.0
2017-10-06 15:30:00,120.12,120.15,119.95,120.13,22976.0,112.0815,112.1095,111.9229,112.0908,22976.0
2017-10-06 15:40:00,120.15,120.23,120.05,120.07,40845.0,112.1095,112.1841,112.0162,112.0348,40845.0
2017-10-06 15:50:00,120.07,120.3,120.07,120.24,100390.0,112.0348,112.2494,112.0348,112.1934,100390.0
2017-10-09 09:30:00,120.35,120.57,119.43,119.5,10663.0,112.2961,112.5014,111.4377,111.503,10663.0
2017-10-09 09:40:00,119.55,119.94,119.51,119.57,8268.0,111.5496,111.9135,111.5123,111.5683,8268.0
2017-10-09 09:50:00,119.67,119.87,119.5,119.8,9053.0,111.6616,111.8482,111.503,111.7829,9053.0
2017-10-09 10:00:00,119.77,120.07,119.76,119.94,11635.0,111.7549,112.0348,111.7456,111.9135,11635.0
2017-10-09 10:10:00,119.9,120.15,119.75,120.06,9301.0,111.8762,112.1095,111.7362,112.0255,9301.0
2017-10-09 10:20:00,120.02,120.21,119.97,120.03,8587.0,111.9882,112.1655,111.9415,111.9975,8587.0
2017-10-09 10:30:00,120.07,120.15,119.87,120.15,6944.0,112.0348,112.1095,111.8482,112.1095,6944.0
2017-10-09 10:40:00,120.14,120.56,120.14,120.53,10848.0,112.1001,112.492,112.1001,112.464,10848.0
2017-10-09 10:50:00,120.46,120.53,120.25,120.25,5678.0,112.3987,112.464,112.2028,112.2028,5678.0
2017-10-09 11:00:00,120.25,120.81,120.2,120.81,5900.0,112.2028,112.7253,112.1561,112.7253,5900.0
2017-10-09 11:10:00,120.68,120.81,120.62,120.73,3050.0,112.604,112.7253,112.548,112.6507,3050.0
2017-10-09 11:20:00,120.75,120.92,120.68,120.92,3670.0,112.6693,112.8279,112.604,112.8279,3670.0
2017-10-09 11:30:00,120.95,121.0,120.72,120.84,5400.0,112.8559,112.9026,112.6413,112.7533,5400.0
2017-10-09 11:40:00,120.75,121.08,120.73,121.06,4574.0,112.6693,112.9772,112.6507,112.9586,4574.0
2017-10-09 11:50:00,121.02,121.17,120.84,120.91,8043.0,112.9212,113.0612,112.7533,112.8186,8043.0
2017-10-09 12:00:00,120.78,120.86,120.53,120.65,8455.0,112.6973,112.772,112.464,112.576,8455.0
2017-10-09 12:10:00,120.6,120.73,120.46,120.58,21495.0,112.5294,112.6507,112.3987,112.5107,21495.0
2017-10-09 12:20:00,120.58,120.64,120.55,120.55,5776.0,112.5107,112.5667,112.4827,112.4827,5776.0
2017-10-09 12:30:00,120.56,120.66,120.55,120.55,15449.0,112.492,112.5853,112.4827,112.4827,15449.0
2017-10-09 12:40:00,120.55,120.64,120.5,120.5,6361.0,112.4827,112.5667,112.436,112.436,6361.0
2017-10-09 12:50:00,120.45,120.55,120.45,120.54,1700.0,112.3894,112.4827,112.3894,112.4734,1700.0
2017-10-09 13:00:00,120.42,120.58,120.39,120.46,13953.0,112.3614,112.5107,112.3334,112.3987,13953.0
2017-10-09 13:10:00,120.34,120.53,120.34,120.41,5407.0,112.2868,112.464,112.2868,112.3521,5407.0
2017-10-09 13:20:00,120.32,120.47,120.31,120.47,15700.0,112.2681,112.4081,112.2588,112.4081,15700.0
2017-10-09 13:30:00,120.45,120.6,120.37,120.6,4594.0,112.3894,112.5294,112.3147,112.5294,4594.0
2017-10-09 13:40:00,120.6,121.18,120.59,121.02,23370.0,112.5294,113.0705,112.52,112.9212,23370.0
2017-10-09 13:50:00,120.99,121.16,120.97,121.05,6500.0,112.8933,113.0519,112.8746,112.9492,6500.0
2017-10-09 14:00:00,121.02,121.13,120.6,120.61,31128.0,112.9212,113.0239,112.5294,112.5387,31128.0
2017-10-09 14:10:00,120.62,120.74,120.32,120.32,7370.0,112.548,112.66,112.2681,112.2681,7370.0
2017-10-09 14:20:00,120.28,120.32,120.15,120.16,9501.0,112.2308,112.2681,112.1095,112.1188,9501.0
2017-10-09 14:30:00,120.03,120.24,119.82,119.98,12079.0,111.9975,112.1934,111.8016,111.9508,12079.0
2017-10-09 14:40:00,119.91,119.94,119.59,119.6,12930.0,111.8855,111.9135,111.5869,111.5963,12930.0
2017-10-09 14:50:00,119.6,119.75,119.49,119.69,14293.0,111.5963,111.7362,111.4936,111.6803,14293.0
2017-10-09 15:00:00,119.69,119.79,119.59,119.74,11496.0,111.6803,111.7736,111.5869,111.7269,11496.0
2017-10-09 15:10:00,119.74,119.83,119.53,119.78,17578.0,111.7269,111.8109,111.531,111.7642,17578.0
2017-10-09 15:20:00,119.79,119.82,119.59,119.78,14223.0,111.7736,111.8016,111.5869,111.7642,14223.0
2017-10-09 15:30:00,119.8,120.03,119.79,119.96,37161.0,111.7829,111.9975,111.7736,111.9322,37161.0
2017-10-09 15:40:00,119.96,120.17,119.94,120.15,40448.0,111.9322,112.1281,111.9135,112.1095,40448.0
2017-10-09 15:50:00,120.15,120.35,120.02,120.16,110948.0,112.1095,112.2961,111.9882,112.1188,110948.0
2017-10-10 09:30:00,120.49,120.49,119.34,119.45,20115.0,112.4267,112.4267,111.3537,111.4563,20115.0
2017-10-10 09:40:00,119.58,119.89,119.23,119.33,5189.0,111.5776,111.8669,111.251,111.3443,5189.0
2017-10-10 09:50:00,119.37,119.43,119.23,119.3,15789.0,111.3817,111.4377,111.251,111.3164,15789.0
2017-10-10 10:00:00,119.3,119.3,118.5,118.61,24620.0,111.3164,111.3164,110.5699,110.6725,24620.0
2017-10-10 10:10:00,118.64,118.72,118.38,118.38,20047.0,110.7005,110.7752,110.4579,110.4579,20047.0
2017-10-10 10:20:00,118.38,118.47,118.09,118.27,11399.0,110.4579,110.5419,110.1873,110.3553,11399.0
2017-10-10 10:30:00,118.22,118.55,118.21,118.27,25432.0,110.3086,110.6165,110.2993,110.3553,25432.0
2017-10-10 10:40:00,118.27,118.53,118.21,118.38,14036.0,110.3553,110.5979,110.2993,110.4579,14036.0
2017-10-10 10:50:00,118.36,118.59,118.26,118.5,15750.0,110.4393,110.6539,110.346,110.5699,15750.0
2017-10-10 11:00:00,118.44,118.57,118.27,118.57,18417.0,110.5139,110.6352,110.3553,110.6352,18417.0
2017-10-10 11:10:00,118.66,118.74,118.58,118.65,4970.0,110.7192,110.7938,110.6445,110.7099,4970.0
2017-10-10 11:20:00,118.71,119.02,118.65,119.02,11932.0,110.7658,111.0551,110.7099,111.0551,11932.0
2017-10-10 11:30:00,119.02,119.26,119.02,119.21,4356.0,111.0551,111.279,111.0551,111.2324,4356.0
2017-10-10 11:40:00,119.18,119.19,118.98,119.06,5949.0,111.2044,111.2137,111.0178,111.0924,5949.0
2017-10-10 11:50:00,119.1,119.11,118.94,119.04,7240.0,111.1297,111.1391,110.9804,111.0738,7240.0
2017-10-10 12:00:00,119.01,119.21,118.95,119.21,8417.0,111.0458,111.2324,110.9898,111.2324,8417.0
2017-10-10 12:10:00,119.22,119.25,118.88,118.93,6739.0,111.2417,111.2697,110.9245,110.9711,6739.0
2017-10-10 12:20:00,118.96,119.53,118.94,119.45,9752.0,110.9991,111.531,110.9804,111.4563,9752.0
2017-10-10 12:30:00,119.39,119.39,119.18,119.28,8623.0,111.4003,111.4003,111.2044,111.2977,8623.0
2017-10-10 12:40:00,119.23,119.34,118.96,118.96,9416.0,111.251,111.3537,110.9991,110.9991,9416.0
2017-10-10 12:50:00,118.97,119.04,118.74,118.89,9573.0,111.0084,111.0738,110.7938,110.9338,9573.0
2017-10-10 13:00:00,118.86,118.88,118.76,118.81,3920.0,110.9058,110.9245,110.8125,110.8591,3920.0
2017-10-10 13:10:00,118.83,119.14,118.83,119.1,5412.0,110.8778,111.1671,110.8778,111.1297,5412.0
2017-10-10 13:20:00,119.18,119.36,119.12,119.28,56231.0,111.2044,111.3723,111.1484,111.2977,56231.0
2017-10-10 13:30:00,119.32,119.58,119.32,119.58,6332.0,111.335,111.5776,111.335,111.5776,6332.0
2017-10-10 13:40:00,119.57,119.63,119.24,119.24,12720.0,111.5683,111.6243,111.2604,111.2604,12720.0
2017-10-10 13:50:00,119.25,119.28,119.08,119.1,15853.0,111.2697,111.2977,111.1111,111.1297,15853.0
2017-10-10 14:00:00,119.11,119.22,119.1,119.13,4900.0,111.1391,111.2417,111.1297,111.1577,4900.0
2017-10-10 14:10:00,119.15,119.26,119.14,119.22,5930.0,111.1764,111.279,111.1671,111.2417,5930.0
2017-10-10 14:20:00,119.21,119.21,119.09,119.21,6031.0,111.2324,111.2324,111.1204,111.2324,6031.0
2017-10-10 14:30:00,119.17,119.33,119.14,119.26,6312.0,111.1951,111.3443,111.1671,111.279,6312.0
2017-10-10 14:40:00,119.25,119.42,119.25,119.39,30199.0,111.2697,111.4283,111.2697,111.4003,30199.0
2017-10-10 14:50:00,119.42,119.48,119.36,119.36,6552.0,111.4283,111.4843,111.3723,111.3723,6552.0
2017-10-10 15:00:00,119.35,119.42,119.32,119.32,6857.0,111.363,111.4283,111.335,111.335,6857.0
2017-10-10 15:10:00,119.33,119.41,119.3,119.32,8082.0,111.3443,111.419,111.3164,111.335,8082.0
2017-10-10 15:20:00,119.28,119.31,118.84,118.88,18807.0,111.2977,111.3257,110.8871,110.9245,18807.0
2017-10-10 15:30:00,118.89,119.0,118.85,118.85,14276.0,110.9338,111.0364,110.8965,110.8965,14276.0
2017-10-10 15:40:00,118.85,119.11,118.83,118.87,33529.0,110.8965,111.1391,110.8778,110.9151,33529.0
2017-10-10 15:50:00,118.9,119.01,118.78,119.0,66849.0,110.9431,111.0458,110.8312,111.0364,66849.0
2017-10-11 09:30:00,119.11,119.35,118.15,118.15,29857.0,111.1391,111.363,110.2433,110.2433,29857.0
2017-10-11 09:40:00,118.09,118.88,117.96,118.56,9020.0,110.1873,110.9245,110.066,110.6259,9020.0
2017-10-11 09:50:00,118.49,118.74,118.25,118.38,16508.0,110.5606,110.7938,110.3366,110.4579,16508.0
2017-10-11 10:00:00,118.35,118.6,118.26,118.35,5898.0,110.4299,110.6632,110.346,110.4299,5898.0
2017-10-11 10:10:00,118.3,118.41,118.12,118.38,6224.0,110.3833,110.4859,110.2153,110.4579,6224.0
2017-10-11 10:20:00,118.27,118.29,117.8,117.85,13498.0,110.3553,110.3739,109.9167,109.9634,13498.0
2017-10-11 10:30:00,117.91,118.09,117.86,118.02,7078.0,110.0194,110.1873,109.9727,110.122,7078.0
2017-10-11 10:40:00,118.08,118.1,117.59,117.59,8887.0,110.178,110.1967,109.7208,109.7208,8887.0
2017-10-11 10:50:00,117.64,117.74,117.44,117.49,9030.0,109.7674,109.8607,109.5808,109.6275,9030.0
2017-10-11 11:00:00,117.5,117.55,117.04,117.15,21582.0,109.6368,109.6835,109.2076,109.3102,21582.0
2017-10-11 11:10:00,117.15,117.3,116.9,117.01,14347.0,109.3102,109.4502,109.077,109.1796,14347.0
2017-10-11 11:20:00,117.01,117.35,117.01,117.35,13155.0,109.1796,109.4968,109.1796,109.4968,13155.0
2017-10-11 11:30:00,117.37,117.53,117.25,117.28,9566.0,109.5155,109.6648,109.4035,109.4315,9566.0
2017-10-11 11:40:00,117.26,117.31,117.06,117.3,11128.0,109.4129,109.4595,109.2263,109.4502,11128.0
2017-10-11 11:50:00,117.3,117.41,116.9,117.05,33864.0,109.4502,109.5528,109.077,109.2169,33864.0
2017-10-11 12:00:00,117.04,117.32,117.04,117.15,5126.0,109.2076,109.4689,109.2076,109.3102,5126.0
2017-10-11 12:10:00,117.2,117.41,117.16,117.35,19421.0,109.3569,109.5528,109.3196,109.4968,19421.0
2017-10-11 12:20:00,117.4,117.41,117.01,117.01,8038.0,109.5435,109.5528,109.1796,109.1796,8038.0
2017-10-11 12:30:00,116.96,117.22,116.9,117.22,6760.0,109.1329,109.3755,109.077,109.3755,6760.0
2017-10-11 12:40:00,117.22,117.34,117.2,117.22,5914.0,109.3755,109.4875,109.3569,109.3755,5914.0
2017-10-11 12:50:00,117.19,117.35,117.19,117.3,12411.0,109.3476,109.4968,109.3476,109.4502,12411.0
2017-10-11 13:00:00,117.3,117.32,117.23,117.29,5941.0,109.4502,109.4689,109.3849,109.4409,5941.0
2017-10-11 13:10:00,117.33,117.38,117.28,117.33,5842.0,109.4782,109.5248,109.4315,109.4782,5842.0
2017-10-11 13:20:00,117.3,117.3,116.86,116.86,14003.0,109.4502,109.4502,109.0396,109.0396,14003.0
2017-10-11 13:30:00,116.86,117.04,116.85,116.95,8263.0,109.0396,109.2076,109.0303,109.1236,8263.0
2017-10-11 13:40:00,117.01,117.13,117.01,117.07,4251.0,109.1796,109.2916,109.1796,109.2356,4251.0
2017-10-11 13:50:00,117.06,117.16,116.84,116.84,8788.0,109.2263,109.3196,109.021,109.021,8788.0
2017-10-11 14:00:00,116.84,117.24,116.84,117.0,15796.0,109.021,109.3942,109.021,109.1703,15796.0
2017-10-11 14:10:00,116.99,117.29,116.99,117.05,10308.0,109.1609,109.4409,109.1609,109.2169,10308.0
2017-10-11 14:20:00,117.04,117.19,116.98,117.19,10676.0,109.2076,109.3476,109.1516,109.3476,10676.0
2017-10-11 14:30:00,117.17,117.22,117.05,117.14,9676.0,109.3289,109.3755,109.2169,109.3009,9676.0
2017-10-11 14:40:00,117.11,117.13,116.94,117.02,11336.0,109.2729,109.2916,109.1143,109.1889,11336.0
2017-10-11 14:50:00,117.02,117.23,116.9,117.15,17116.0,109.1889,109.3849,109.077,109.3102,17116.0
2017-10-11 15:00:00,117.15,117.29,117.15,117.27,15904.0,109.3102,109.4409,109.3102,109.4222,15904.0
2017-10-11 15:10:00,117.26,117.55,117.2,117.44,24566.0,109.4129,109.6835,109.3569,109.5808,24566.0
2017-10-11 15:20:00,117.47,117.58,117.36,117.37,11875.0,109.6088,109.7115,109.5062,109.5155,11875.0
2017-10-11 15:30:00,117.4,117.41,117.23,117.24,26667.0,109.5435,109.5528,109.3849,109.3942,26667.0
2017-10-11 15:40:00,117.23,117.31,117.18,117.29,44894.0,109.3849,109.4595,109.3382,109.4409,44894.0
2017-10-11 15:50:00,117.3,117.38,117.2,117.27,111643.0,109.4502,109.5248,109.3569,109.4222,111643.0
2017-10-12 09:30:00,116.76,117.28,116.58,117.25,17018.0,108.9463,109.4315,108.7784,109.4035,17018.0
2017-10-12 09:40:00,117.22,117.26,117.1,117.14,5766.0,109.3755,109.4129,109.2636,109.3009,5766.0
2017-10-12 09:50:00,117.16,117.35,117.0,117.18,30012.0,109.3196,109.4968,109.1703,109.3382,30012.0
2017-10-12 10:00:00,117.26,117.5,117.23,117.39,13245.0,109.4129,109.6368,109.3849,109.5342,13245.0
2017-10-12 10:10:00,117.39,117.45,117.09,117.22,10115.0,109.5342,109.5902,109.2542,109.3755,10115.0
2017-10-12 10:20:00,117.19,117.31,116.9,117.0,25471.0,109.3476,109.4595,109.077,109.1703,25471.0
2017-10-12 10:30:00,117.05,117.13,116.97,117.13,8000.0,109.2169,109.2916,109.1423,109.2916,8000.0
2017-10-12 10:40:00,117.12,117.17,116.98,117.05,4413.0,109.2822,109.3289,109.1516,109.2169,4413.0
2017-10-12 10:50:00,117.06,117.35,117.06,117.25,23450.0,109.2263,109.4968,109.2263,109.4035,23450.0
2017-10-12 11:00:00,117.25,117.49,117.23,117.48,8310.0,109.4035,109.6275,109.3849,109.6181,8310.0
2017-10-12 11:10:00,117.5,117.59,117.42,117.59,7898.0,109.6368,109.7208,109.5622,109.7208,7898.0
2017-10-12 11:20:00,117.58,117.78,117.5,117.57,7500.0,109.7115,109.8981,109.6368,109.7021,7500.0
2017-10-12 11:30:00,117.53,117.6,117.33,117.6,11216.0,109.6648,109.7301,109.4782,109.7301,11216.0
2017-10-12 11:40:00,117.6,117.6,117.4,117.55,3248.0,109.7301,109.7301,109.5435,109.6835,3248.0
2017-10-12 11:50:00,117.57,117.57,117.45,117.51,2488.0,109.7021,109.7021,109.5902,109.6461,2488.0
2017-10-12 12:00:00,117.54,117.79,117.5,117.77,10878.0,109.6741,109.9074,109.6368,109.8887,10878.0
2017-10-12 12:10:00,117.77,117.83,117.59,117.71,6912.0,109.8887,109.9447,109.7208,109.8328,6912.0
2017-10-12 12:20:00,117.65,117.83,117.65,117.78,8828.0,109.7768,109.9447,109.7768,109.8981,8828.0
2017-10-12 12:30:00,117.8,117.87,117.76,117.86,6032.0,109.9167,109.9821,109.8794,109.9727,6032.0
2017-10-12 12:40:00,117.86,117.88,117.8,117.8,2262.0,109.9727,109.9914,109.9167,109.9167,2262.0
2017-10-12 12:50:00,117.8,117.81,117.75,117.79,11956.0,109.9167,109.9261,109.8701,109.9074,11956.0
2017-10-12 13:00:00,117.77,117.8,117.7,117.75,7781.0,109.8887,109.9167,109.8234,109.8701,7781.0
2017-10-12 13:10:00,117.75,117.75,117.69,117.69,2708.0,109.8701,109.8701,109.8141,109.8141,2708.0
2017-10-12 13:20:00,117.73,117.73,117.7,117.72,2108.0,109.8514,109.8514,109.8234,109.8421,2108.0
2017-10-12 13:30:00,117.71,117.75,117.57,117.72,8204.0,109.8328,109.8701,109.7021,109.8421,8204.0
2017-10-12 13:40:00,117.73,117.78,117.68,117.76,4409.0,109.8514,109.8981,109.8048,109.8794,4409.0
2017-10-12 13:50:00,117.73,117.83,117.7,117.8,5754.0,109.8514,109.9447,109.8234,109.9167,5754.0
2017-10-12 14:00:00,117.82,117.87,117.7,117.86,11668.0,109.9354,109.9821,109.8234,109.9727,11668.0
2017-10-12 14:10:00,117.84,118.13,117.83,117.9,11387.0,109.9541,110.2247,109.9447,110.01,11387.0
2017-10-12 14:20:00,117.92,117.96,117.75,117.81,9686.0,110.0287,110.066,109.8701,109.9261,9686.0
2017-10-12 14:30:00,117.82,117.85,117.76,117.8,8100.0,109.9354,109.9634,109.8794,109.9167,8100.0
2017-10-12 14:40:00,117.8,117.81,117.7,117.7,13127.0,109.9167,109.9261,109.8234,109.8234,13127.0
2017-10-12 14:50:00,117.7,118.21,117.69,118.06,38640.0,109.8234,110.2993,109.8141,110.1593,38640.0
2017-10-12 15:00:00,118.09,118.23,118.06,118.22,12344.0,110.1873,110.318,110.1593,110.3086,12344.0
2017-10-12 15:10:00,118.23,118.38,118.18,118.3,22603.0,110.318,110.4579,110.2713,110.3833,22603.0
2017-10-12 15:20:00,118.29,118.36,118.24,118.25,16877.0,110.3739,110.4393,110.3273,110.3366,16877.0
2017-10-12 15:30:00,118.26,118.27,117.96,117.96,14634.0,110.346,110.3553,110.066,110.066,14634.0
2017-10-12 15:40:00,117.93,117.98,117.86,117.9,34933.0,110.038,110.0847,109.9727,110.01,34933.0
2017-10-12 15:50:00,117.9,118.02,117.7,117.79,119833.0,110.01,110.122,109.8234,109.9074,119833.0
2017-10-13 09:30:00,118.67,118.67,117.97,118.31,23743.0,110.7285,110.7285,110.0754,110.3926,23743.0
2017-10-13 09:40:00,118.14,118.3,117.6,117.65,10731.0,110.234,110.3833,109.7301,109.7768,10731.0
2017-10-13 09:50:00,117.65,117.84,117.57,117.61,9851.0,109.7768,109.9541,109.7021,109.7394,9851.0
2017-10-13 10:00:00,117.62,117.67,117.18,117.36,29555.0,109.7488,109.7954,109.3382,109.5062,29555.0
2017-10-13 10:10:00,117.38,117.64,117.33,117.61,26568.0,109.5248,109.7674,109.4782,109.7394,26568.0
2017-10-13 10:20:00,117.64,117.95,117.64,117.71,29924.0,109.7674,110.0567,109.7674,109.8328,29924.0
2017-10-13 10:30:00,117.67,117.75,117.47,117.47,7659.0,109.7954,109.8701,109.6088,109.6088,7659.0
2017-10-13 10:40:00,117.5,117.57,117.29,117.33,11433.0,109.6368,109.7021,109.4409,109.4782,11433.0
2017-10-13 10:50:00,117.25,117.32,117.0,117.0,11092.0,109.4035,109.4689,109.1703,109.1703,11092.0
2017-10-13 11:00:00,117.01,117.08,116.91,116.98,26956.0,109.1796,109.2449,109.0863,109.1516,26956.0
2017-10-13 11:10:00,116.97,117.11,116.89,116.98,23100.0,109.1423,109.2729,109.0676,109.1516,23100.0
2017-10-13 11:20:00,117.01,117.05,116.72,116.81,27572.0,109.1796,109.2169,108.909,108.993,27572.0
2017-10-13 11:30:00,116.81,116.95,116.77,116.84,40854.0,108.993,109.1236,108.9557,109.021,40854.0
2017-10-13 11:40:00,116.88,117.05,116.71,116.9,29479.0,109.0583,109.2169,108.8997,109.077,29479.0
2017-10-13 11:50:00,116.91,117.0,116.82,116.87,12771.0,109.0863,109.1703,109.0023,109.049,12771.0
2017-10-13 12:00:00,116.92,116.95,116.74,116.8,6062.0,109.0956,109.1236,108.9277,108.9837,6062.0
2017-10-13 12:10:00,116.8,116.81,116.66,116.66,23744.0,108.9837,108.993,108.853,108.853,23744.0
2017-10-13 12:20:00,116.67,116.71,116.54,116.59,28719.0,108.8624,108.8997,108.7411,108.7877,28719.0
2017-10-13 12:30:00,116.58,116.65,116.5,116.62,6200.0,108.7784,108.8437,108.7037,108.8157,6200.0
2017-10-13 12:40:00,116.63,116.79,116.59,116.75,12333.0,108.825,108.9743,108.7877,108.937,12333.0
2017-10-13 12:50:00,116.76,116.87,116.62,116.87,11650.0,108.9463,109.049,108.8157,109.049,11650.0
2017-10-13 13:00:00,116.9,116.99,116.89,116.93,2400.0,109.077,109.1609,109.0676,109.105,2400.0
2017-10-13 13:10:00,116.93,116.93,116.75,116.75,4271.0,109.105,109.105,108.937,108.937,4271.0
2017-10-13 13:20:00,116.79,116.88,116.75,116.82,5596.0,108.9743,109.0583,108.937,109.0023,5596.0
2017-10-13 13:30:00,116.82,116.9,116.82,116.86,4222.0,109.0023,109.077,109.0023,109.0396,4222.0
2017-10-13 13:40:00,116.86,116.88,116.7,116.7,3999.0,109.0396,109.0583,108.8903,108.8903,3999.0
2017-10-13 13:50:00,116.7,116.74,116.65,116.68,6682.0,108.8903,108.9277,108.8437,108.8717,6682.0
2017-10-13 14:00:00,116.68,116.7,116.65,116.67,8144.0,108.8717,108.8903,108.8437,108.8624,8144.0
2017-10-13 14:10:00,116.69,116.81,116.66,116.76,4600.0,108.881,108.993,108.853,108.9463,4600.0
2017-10-13 14:20:00,116.79,116.81,116.65,116.65,6608.0,108.9743,108.993,108.8437,108.8437,6608.0
2017-10-13 14:30:00,116.69,116.73,116.65,116.73,7028.0,108.881,108.9183,108.8437,108.9183,7028.0
2017-10-13 14:40:00,116.73,116.76,116.66,116.71,4118.0,108.9183,108.9463,108.853,108.8997,4118.0
2017-10-13 14:50:00,116.71,116.74,116.66,116.72,9860.0,108.8997,108.9277,108.853,108.909,9860.0
2017-10-13 15:00:00,116.72,116.72,116.61,116.68,9846.0,108.909,108.909,108.8064,108.8717,9846.0
2017-10-13 15:10:00,116.69,116.71,116.65,116.69,6582.0,108.881,108.8997,108.8437,108.881,6582.0
2017-10-13 15:20:00,116.7,116.7,116.65,116.67,7291.0,108.8903,108.8903,108.8437,108.8624,7291.0
2017-10-13 15:30:00,116.66,116.66,116.41,116.43,22820.0,108.853,108.853,108.6198,108.6384,22820.0
2017-10-13 15:40:00,116.47,116.47,116.22,116.27,42825.0,108.6757,108.6757,108.4425,108.4891,42825.0
2017-10-13 15:50:00,116.29,116.3,116.08,116.28,86620.0,108.5078,108.5171,108.3118,108.4985,86620.0
2017-10-16 09:30:00,116.64,116.86,116.25,116.48,25235.0,108.8344,109.0396,108.4705,108.6851,25235.0
2017-10-16 09:40:00,116.62,116.62,115.26,115.3,25916.0,108.8157,108.8157,107.5467,107.584,25916.0
2017-10-16 09:50:00,115.36,116.09,115.03,115.96,23804.0,107.64,108.3212,107.3321,108.1999,23804.0
2017-10-16 10:00:00,116.08,116.11,115.51,115.78,10112.0,108.3118,108.3398,107.78,108.0319,10112.0
2017-10-16 10:10:00,115.76,115.89,115.36,115.36,18593.0,108.0133,108.1346,107.64,107.64,18593.0
2017-10-16 10:20:00,115.4,115.41,115.01,115.38,19096.0,107.6773,107.6867,107.3134,107.6587,19096.0
2017-10-16 10:30:00,115.43,116.04,115.3,116.0,50123.0,107.7053,108.2745,107.584,108.2372,50123.0
2017-10-16 10:40:00,115.99,116.27,115.83,115.94,15940.0,108.2279,108.4891,108.0786,108.1812,15940.0
2017-10-16 10:50:00,115.99,116.06,115.81,116.0,25470.0,108.2279,108.2932,108.0599,108.2372,25470.0
2017-10-16 11:00:00,116.0,116.06,115.78,115.87,11627.0,108.2372,108.2932,108.0319,108.1159,11627.0
2017-10-16 11:10:00,115.87,116.18,115.78,116.09,28051.0,108.1159,108.4051,108.0319,108.3212,28051.0
2017-10-16 11:20:00,116.17,116.39,116.1,116.39,5560.0,108.3958,108.6011,108.3305,108.6011,5560.0
2017-10-16 11:30:00,116.35,116.36,116.0,116.19,15534.0,108.5638,108.5731,108.2372,108.4145,15534.0
2017-10-16 11:40:00,116.19,116.31,116.15,116.2,7065.0,108.4145,108.5264,108.3772,108.4238,7065.0
2017-10-16 11:50:00,116.22,116.27,116.07,116.2,10151.0,108.4425,108.4891,108.3025,108.4238,10151.0
2017-10-16 12:00:00,116.23,116.35,116.12,116.35,6005.0,108.4518,108.5638,108.3492,108.5638,6005.0
2017-10-16 12:10:00,116.4,116.58,116.39,116.58,4483.0,108.6104,108.7784,108.6011,108.7784,4483.0
2017-10-16 12:20:00,116.64,116.77,116.55,116.77,3801.0,108.8344,108.9557,108.7504,108.9557,3801.0
2017-10-16 12:30:00,116.71,116.85,116.66,116.73,8382.0,108.8997,109.0303,108.853,108.9183,8382.0
2017-10-16 12:40:00,116.76,116.9,116.76,116.9,2792.0,108.9463,109.077,108.9463,109.077,2792.0
2017-10-16 12:50:00,116.87,116.94,116.65,116.65,7260.0,109.049,109.1143,108.8437,108.8437,7260.0
2017-10-16 13:00:00,116.64,116.83,116.62,116.71,2240.0,108.8344,109.0116,108.8157,108.8997,2240.0
2017-10-16 13:10:00,116.78,116.95,116.77,116.93,3303.0,108.965,109.1236,108.9557,109.105,3303.0
2017-10-16 13:20:00,117.0,117.0,116.93,116.97,1025.0,109.1703,109.1703,109.105,109.1423,1025.0
2017-10-16 13:30:00,116.92,117.02,116.75,116.86,20796.0,109.0956,109.1889,108.937,109.0396,20796.0
2017-10-16 13:40:00,116.8,117.06,116.8,116.91,4450.0,108.9837,109.2263,108.9837,109.0863,4450.0
2017-10-16 13:50:00,116.85,117.02,116.85,116.97,1300.0,109.0303,109.1889,109.0303,109.1423,1300.0
2017-10-16 14:00:00,116.98,117.17,116.93,117.12,3534.0,109.1516,109.3289,109.105,109.2822,3534.0
2017-10-16 14:10:00,117.16,117.25,117.03,117.25,4201.0,109.3196,109.4035,109.1983,109.4035,4201.0
2017-10-16 14:20:00,117.25,117.29,117.19,117.27,4743.0,109.4035,109.4409,109.3476,109.4222,4743.0
2017-10-16 14:30:00,117.17,117.17,117.01,117.12,8967.0,109.3289,109.3289,109.1796,109.2822,8967.0
2017-10-16 14:40:00,117.16,117.3,117.16,117.25,6824.0,109.3196,109.4502,109.3196,109.4035,6824.0
2017-10-16 14:50:00,117.23,117.28,117.13,117.13,7226.0,109.3849,109.4315,109.2916,109.2916,7226.0
2017-10-16 15:00:00,117.12,117.23,117.07,117.18,8990.0,109.2822,109.3849,109.2356,109.3382,8990.0
2017-10-16 15:10:00,117.21,117.32,117.17,117.24,11304.0,109.3662,109.4689,109.3289,109.3942,11304.0
2017-10-16 15:20:00,117.24,117.24,117.16,117.21,12730.0,109.3942,109.3942,109.3196,109.3662,12730.0
2017-10-16 15:30:00,117.18,117.26,117.1,117.24,19695.0,109.3382,109.4129,109.2636,109.3942,19695.0
2017-10-16 15:40:00,117.23,117.31,117.11,117.23,28592.0,109.3849,109.4595,109.2729,109.3849,28592.0
2017-10-16 15:50:00,117.26,117.45,117.22,117.32,75720.0,109.4129,109.5902,109.3755,109.4689,75720.0
2017-10-17 09:30:00,116.89,117.23,116.68,116.9,15704.0,109.0676,109.3849,108.8717,109.077,15704.0
2017-10-17 09:40:00,116.9,117.5,116.85,117.24,20325.0,109.077,109.6368,109.0303,109.3942,20325.0
2017-10-17 09:50:00,117.28,117.49,117.23,117.29,4434.0,109.4315,109.6275,109.3849,109.4409,4434.0
2017-10-17 10:00:00,117.34,117.39,117.13,117.16,6850.0,109.4875,109.5342,109.2916,109.3196,6850.0
2017-10-17 10:10:00,117.22,117.43,117.22,117.34,3186.0,109.3755,109.5715,109.3755,109.4875,3186.0
2017-10-17 10:20:00,117.33,117.49,117.11,117.48,2921.0,109.4782,109.6275,109.2729,109.6181,2921.0
2017-10-17 10:30:00,117.45,117.51,117.41,117.42,6174.0,109.5902,109.6461,109.5528,109.5622,6174.0
2017-10-17 10:40:00,117.37,117.7,117.32,117.62,20807.0,109.5155,109.8234,109.4689,109.7488,20807.0
2017-10-17 10:50:00,117.55,117.69,117.53,117.55,4460.0,109.6835,109.8141,109.6648,109.6835,4460.0
2017-10-17 11:00:00,117.55,117.82,117.51,117.73,5236.0,109.6835,109.9354,109.6461,109.8514,5236.0
2017-10-17 11:10:00,117.79,117.79,117.52,117.54,3842.0,109.9074,109.9074,109.6555,109.6741,3842.0
2017-10-17 11:20:00,117.56,117.68,117.55,117.68,3667.0,109.6928,109.8048,109.6835,109.8048,3667.0
2017-10-17 11:30:00,117.65,117.71,117.55,117.66,8658.0,109.7768,109.8328,109.6835,109.7861,8658.0
2017-10-17 11:40:00,117.65,117.75,117.55,117.57,4000.0,109.7768,109.8701,109.6835,109.7021,4000.0
2017-10-17 11:50:00,117.56,117.63,117.55,117.62,2200.0,109.6928,109.7581,109.6835,109.7488,2200.0
2017-10-17 12:00:00,117.62,117.66,117.5,117.5,4700.0,109.7488,109.7861,109.6368,109.6368,4700.0
2017-10-17 12:10:00,117.45,117.65,117.45,117.49,15337.0,109.5902,109.7768,109.5902,109.6275,15337.0
2017-10-17 12:20:00,117.55,117.63,117.53,117.53,3539.0,109.6835,109.7581,109.6648,109.6648,3539.0
2017-10-17 12:30:00,117.51,117.61,117.47,117.57,4000.0,109.6461,109.7394,109.6088,109.7021,4000.0
2017-10-17 12:40:00,117.57,117.61,117.53,117.53,3200.0,109.7021,109.7394,109.6648,109.6648,3200.0
2017-10-17 12:50:00,117.53,117.56,117.42,117.51,6200.0,109.6648,109.6928,109.5622,109.6461,6200.0
2017-10-17 13:00:00,117.5,117.52,117.4,117.42,6300.0,109.6368,109.6555,109.5435,109.5622,6300.0
2017-10-17 13:10:00,117.44,117.54,117.36,117.41,3400.0,109.5808,109.6741,109.5062,109.5528,3400.0
2017-10-17 13:20:00,117.28,117.48,117.24,117.26,4600.0,109.4315,109.6181,109.3942,109.4129,4600.0
2017-10-17 13:30:00,117.31,117.54,117.26,117.37,17419.0,109.4595,109.6741,109.4129,109.5155,17419.0
2017-10-17 13:40:00,117.35,117.41,117.25,117.39,7600.0,109.4968,109.5528,109.4035,109.5342,7600.0
2017-10-17 13:50:00,117.43,117.43,117.33,117.39,4900.0,109.5715,109.5715,109.4782,109.5342,4900.0
2017-10-17 14:00:00,117.39,117.4,117.24,117.37,7051.0,109.5342,109.5435,109.3942,109.5155,7051.0
2017-10-17 14:10:00,117.37,117.43,117.35,117.41,6299.0,109.5155,109.5715,109.4968,109.5528,6299.0
2017-10-17 14:20:00,117.38,117.41,117.08,117.1,19021.0,109.5248,109.5528,109.2449,109.2636,19021.0
2017-10-17 14:30:00,117.15,117.21,117.09,117.19,13914.0,109.3102,109.3662,109.2542,109.3476,13914.0
2017-10-17 14:40:00,117.19,117.25,117.16,117.22,4892.0,109.3476,109.4035,109.3196,109.3755,4892.0
2017-10-17 14:50:00,117.21,117.28,117.14,117.24,19719.0,109.3662,109.4315,109.3009,109.3942,19719.0
2017-10-17 15:00:00,117.25,117.29,116.94,116.99,32453.0,109.4035,109.4409,109.1143,109.1609,32453.0
2017-10-17 15:10:00,116.97,116.99,116.68,116.71,15062.0,109.1423,109.1609,108.8717,108.8997,15062.0
2017-10-17 15:20:00,116.73,116.79,116.63,116.77,22853.0,108.9183,108.9743,108.825,108.9557,22853.0
2017-10-17 15:30:00,116.77,117.19,116.77,117.18,20105.0,108.9557,109.3476,108.9557,109.3382,20105.0
2017-10-17 15:40:00,117.19,117.27,116.97,117.01,45423.0,109.3476,109.4222,109.1423,109.1796,45423.0
2017-10-17 15:50:00,117.02,117.13,116.96,117.03,60299.0,109.1889,109.2916,109.1329,109.1983,60299.0
2017-10-18 09:30:00,117.52,117.6,117.13,117.22,12731.0,109.6555,109.7301,109.2916,109.3755,12731.0
2017-10-18 09:40:00,117.27,117.29,116.97,116.97,2401.0,109.4222,109.4409,109.1423,109.1423,2401.0
2017-10-18 09:50:00,116.97,117.37,116.96,117.1,28995.0,109.1423,109.5155,109.1329,109.2636,28995.0
2017-10-18 10:00:00,117.15,117.3,117.09,117.23,5112.0,109.3102,109.4502,109.2542,109.3849,5112.0
2017-10-18 10:10:00,117.14,117.32,116.97,117.17,9561.0,109.3009,109.4689,109.1423,109.3289,9561.0
2017-10-18 10:20:00,117.31,117.41,117.12,117.41,7060.0,109.4595,109.5528,109.2822,109.5528,7060.0
2017-10-18 10:30:00,117.44,117.44,117.27,117.27,4939.0,109.5808,109.5808,109.4222,109.4222,4939.0
2017-10-18 10:40:00,117.28,117.35,116.97,117.01,5717.0,109.4315,109.4968,109.1423,109.1796,5717.0
2017-10-18 10:50:00,116.97,117.28,116.97,117.21,12412.0,109.1423,109.4315,109.1423,109.3662,12412.0
2017-10-18 11:00:00,117.21,117.46,117.13,117.19,24448.0,109.3662,109.5995,109.2916,109.3476,24448.0
2017-10-18 11:10:00,117.18,117.25,117.0,117.13,6483.0,109.3382,109.4035,109.1703,109.2916,6483.0
2017-10-18 11:20:00,117.14,117.18,116.89,117.03,8352.0,109.3009,109.3382,109.0676,109.1983,8352.0
2017-10-18 11:30:00,117.07,117.1,116.96,116.96,4232.0,109.2356,109.2636,109.1329,109.1329,4232.0
2017-10-18 11:40:00,116.96,117.04,116.95,116.95,6072.0,109.1329,109.2076,109.1236,109.1236,6072.0
2017-10-18 11:50:00,117.0,117.08,116.93,117.07,8202.0,109.1703,109.2449,109.105,109.2356,8202.0
2017-10-18 12:00:00,117.11,117.11,116.95,116.98,5832.0,109.2729,109.2729,109.1236,109.1516,5832.0
2017-10-18 12:10:00,116.98,117.11,116.92,117.11,8629.0,109.1516,109.2729,109.0956,109.2729,8629.0
2017-10-18 12:20:00,117.05,117.14,116.97,117.09,21866.0,109.2169,109.3009,109.1423,109.2542,21866.0
2017-10-18 12:30:00,117.09,117.12,117.01,117.08,8976.0,109.2542,109.2822,109.1796,109.2449,8976.0
2017-10-18 12:40:00,117.1,117.18,117.06,117.15,5164.0,109.2636,109.3382,109.2263,109.3102,5164.0
2017-10-18 12:50:00,117.12,117.2,117.03,117.06,6289.0,109.2822,109.3569,109.1983,109.2263,6289.0
2017-10-18 13:00:00,117.02,117.11,116.99,117.09,11997.0,109.1889,109.2729,109.1609,109.2542,11997.0
2017-10-18 13:10:00,117.14,117.16,116.99,117.04,5440.0,109.3009,109.3196,109.1609,109.2076,5440.0
2017-10-18 13:20:00,117.03,117.19,117.03,117.1,6462.0,109.1983,109.3476,109.1983,109.2636,6462.0
2017-10-18 13:30:00,117.12,117.23,117.11,117.22,4143.0,109.2822,109.3849,109.2729,109.3755,4143.0
2017-10-18 13:40:00,117.25,117.3,117.21,117.25,4050.0,109.4035,109.4502,109.3662,109.4035,4050.0
2017-10-18 13:50:00,117.25,117.26,117.15,117.2,6860.0,109.4035,109.4129,109.3102,109.3569,6860.0
2017-10-18 14:00:00,117.24,117.38,117.2,117.33,7001.0,109.3942,109.5248,109.3569,109.4782,7001.0
2017-10-18 14:10:00,117.33,117.37,117.24,117.36,7398.0,109.4782,109.5155,109.3942,109.5062,7398.0
2017-10-18 14:20:00,117.3,117.32,117.13,117.21,4243.0,109.4502,109.4689,109.2916,109.3662,4243.0
2017-10-18 14:30:00,117.17,117.17,117.03,117.09,5495.0,109.3289,109.3289,109.1983,109.2542,5495.0
2017-10-18 14:40:00,117.1,117.19,117.09,117.14,8120.0,109.2636,109.3476,109.2542,109.3009,8120.0
2017-10-18 14:50:00,117.13,117.13,116.99,117.0,4361.0,109.2916,109.2916,109.1609,109.1703,4361.0
2017-10-18 15:00:00,117.01,117.17,117.01,117.1,6413.0,109.1796,109.3289,109.1796,109.2636,6413.0
2017-10-18 15:10:00,117.13,117.15,117.05,117.08,8250.0,109.2916,109.3102,109.2169,109.2449,8250.0
2017-10-18 15:20:00,117.09,117.17,117.05,117.17,11891.0,109.2542,109.3289,109.2169,109.3289,11891.0
2017-10-18 15:30:00,117.13,117.18,117.03,117.06,16387.0,109.2916,109.3382,109.1983,109.2263,16387.0
2017-10-18 15:40:00,117.07,117.13,116.98,117.0,28218.0,109.2356,109.2916,109.1516,109.1703,28218.0
2017-10-18 15:50:00,117.0,117.02,116.91,116.96,59804.0,109.1703,109.1889,109.0863,109.1329,59804.0
2017-10-19 09:30:00,116.32,116.91,116.15,116.67,24675.0,108.5358,109.0863,108.3772,108.8624,24675.0
2017-10-19 09:40:00,116.89,116.89,116.39,116.66,27323.0,109.0676,109.0676,108.6011,108.853,27323.0
2017-10-19 09:50:00,116.69,117.06,116.62,116.98,8221.0,108.881,109.2263,108.8157,109.1516,8221.0
2017-10-19 10:00:00,116.98,117.05,116.66,116.66,8602.0,109.1516,109.2169,108.853,108.853,8602.0
2017-10-19 10:10:00,116.7,117.33,116.63,117.28,12667.0,108.8903,109.4782,108.825,109.4315,12667.0
2017-10-19 10:20:00,117.37,117.87,117.37,117.79,19812.0,109.5155,109.9821,109.5155,109.9074,19812.0
2017-10-19 10:30:00,117.82,117.94,117.55,117.94,23573.0,109.9354,110.0474,109.6835,110.0474,23573.0
2017-10-19 10:40:00,117.96,118.18,117.91,117.95,10368.0,110.066,110.2713,110.0194,110.0567,10368.0
2017-10-19 10:50:00,117.95,118.2,117.95,118.18,17017.0,110.0567,110.29,110.0567,110.2713,17017.0
2017-10-19 11:00:00,118.18,118.75,118.11,118.75,48402.0,110.2713,110.8032,110.206,110.8032,48402.0
2017-10-19 11:10:00,118.7,118.75,118.46,118.49,15086.0,110.7565,110.8032,110.5326,110.5606,15086.0
2017-10-19 11:20:00,118.45,118.87,118.36,118.78,63441.0,110.5232,110.9151,110.4393,110.8312,63441.0
2017-10-19 11:30:00,118.8,118.8,118.5,118.74,35182.0,110.8498,110.8498,110.5699,110.7938,35182.0
2017-10-19 11:40:00,118.76,118.8,118.48,118.8,25618.0,110.8125,110.8498,110.5512,110.8498,25618.0
2017-10-19 11:50:00,118.8,118.87,118.48,118.66,23570.0,110.8498,110.9151,110.5512,110.7192,23570.0
2017-10-19 12:00:00,118.62,118.67,118.46,118.55,17824.0,110.6819,110.7285,110.5326,110.6165,17824.0
2017-10-19 12:10:00,118.5,118.75,118.5,118.67,9998.0,110.5699,110.8032,110.5699,110.7285,9998.0
2017-10-19 12:20:00,118.62,118.64,118.5,118.57,14805.0,110.6819,110.7005,110.5699,110.6352,14805.0
2017-10-19 12:30:00,118.56,118.61,118.47,118.5,6897.0,110.6259,110.6725,110.5419,110.5699,6897.0
2017-10-19 12:40:00,118.5,118.71,118.49,118.67,17005.0,110.5699,110.7658,110.5606,110.7285,17005.0
2017-10-19 12:50:00,118.69,118.75,118.66,118.72,16034.0,110.7472,110.8032,110.7192,110.7752,16034.0
2017-10-19 13:00:00,118.68,119.1,118.68,119.09,17446.0,110.7378,111.1297,110.7378,111.1204,17446.0
2017-10-19 13:10:00,119.14,119.15,119.01,119.11,17601.0,111.1671,111.1764,111.0458,111.1391,17601.0
2017-10-19 13:20:00,119.09,119.42,119.03,119.35,13888.0,111.1204,111.4283,111.0644,111.363,13888.0
2017-10-19 13:30:00,119.34,119.45,119.2,119.44,31296.0,111.3537,111.4563,111.223,111.447,31296.0
2017-10-19 13:40:00,119.45,119.61,119.33,119.59,35331.0,111.4563,111.6056,111.3443,111.5869,35331.0
2017-10-19 13:50:00,119.58,119.8,119.56,119.67,20056.0,111.5776,111.7829,111.559,111.6616,20056.0
2017-10-19 14:00:00,119.64,119.77,119.55,119.7,18375.0,111.6336,111.7549,111.5496,111.6896,18375.0
2017-10-19 14:10:00,119.69,119.84,119.68,119.75,21926.0,111.6803,111.8202,111.6709,111.7362,21926.0
2017-10-19 14:20:00,119.75,119.85,119.59,119.67,29368.0,111.7362,111.8295,111.5869,111.6616,29368.0
2017-10-19 14:30:00,119.66,119.98,119.66,119.86,16032.0,111.6523,111.9508,111.6523,111.8389,16032.0
2017-10-19 14:40:00,119.87,119.98,119.82,119.82,14938.0,111.8482,111.9508,111.8016,111.8016,14938.0
2017-10-19 14:50:00,119.87,120.23,119.84,120.15,21778.0,111.8482,112.1841,111.8202,112.1095,21778.0
2017-10-19 15:00:00,120.16,120.33,120.06,120.28,22567.0,112.1188,112.2774,112.0255,112.2308,22567.0
2017-10-19 15:10:00,120.31,120.31,120.12,120.19,24413.0,112.2588,112.2588,112.0815,112.1468,24413.0
2017-10-19 15:20:00,120.19,120.33,119.92,119.98,49576.0,112.1468,112.2774,111.8949,111.9508,49576.0
2017-10-19 15:30:00,119.97,120.18,119.96,119.99,52744.0,111.9415,112.1375,111.9322,111.9602,52744.0
2017-10-19 15:40:00,119.98,120.11,119.91,119.99,75038.0,111.9508,112.0721,111.8855,111.9602,75038.0
2017-10-19 15:50:00,120.0,120.04,119.94,120.03,126716.0,111.9695,112.0068,111.9135,111.9975,126716.0
2017-10-20 09:30:00,120.58,120.88,120.08,120.36,41548.0,112.5107,112.7906,112.0442,112.3054,41548.0
2017-10-20 09:40:00,120.5,120.86,120.26,120.7,12318.0,112.436,112.772,112.2121,112.6227,12318.0
2017-10-20 09:50:00,120.86,120.94,120.67,120.82,7567.0,112.772,112.8466,112.5947,112.7346,7567.0
2017-10-20 10:00:00,120.82,121.2,120.68,121.19,18342.0,112.7346,113.0892,112.604,113.0799,18342.0
2017-10-20 10:10:00,121.2,121.57,121.19,121.46,16997.0,113.0892,113.4344,113.0799,113.3318,16997.0
2017-10-20 10:20:00,121.47,121.54,121.39,121.48,8597.0,113.3411,113.4065,113.2665,113.3505,8597.0
2017-10-20 10:30:00,121.56,121.87,121.55,121.81,17539.0,113.4251,113.7144,113.4158,113.6584,17539.0
2017-10-20 10:40:00,121.83,122.23,121.82,122.0,47548.0,113.677,114.0503,113.6677,113.8357,47548.0
2017-10-20 10:50:00,122.03,122.28,121.93,122.28,11520.0,113.8637,114.0969,113.7704,114.0969,11520.0
2017-10-20 11:00:00,122.28,122.54,122.17,122.17,25793.0,114.0969,114.3395,113.9943,113.9943,25793.0
2017-10-20 11:10:00,122.08,122.3,121.85,122.29,27349.0,113.9103,114.1156,113.6957,114.1063,27349.0
2017-10-20 11:20:00,122.25,122.3,121.97,121.97,14182.0,114.0689,114.1156,113.8077,113.8077,14182.0
2017-10-20 11:30:00,121.97,122.08,121.62,121.93,15108.0,113.8077,113.9103,113.4811,113.7704,15108.0
2017-10-20 11:40:00,121.92,122.07,121.75,121.83,16320.0,113.761,113.901,113.6024,113.677,16320.0
2017-10-20 11:50:00,121.78,122.13,121.74,122.04,14222.0,113.6304,113.957,113.5931,113.873,14222.0
2017-10-20 12:00:00,122.06,122.12,121.64,121.73,13482.0,113.8917,113.9476,113.4998,113.5837,13482.0
2017-10-20 12:10:00,121.74,121.87,121.64,121.77,21009.0,113.5931,113.7144,113.4998,113.6211,21009.0
2017-10-20 12:20:00,121.81,121.95,121.66,121.7,11665.0,113.6584,113.789,113.5184,113.5557,11665.0
2017-10-20 12:30:00,121.7,121.86,121.63,121.86,16951.0,113.5557,113.705,113.4904,113.705,16951.0
2017-10-20 12:40:00,121.84,121.84,121.52,121.52,10120.0,113.6864,113.6864,113.3878,113.3878,10120.0
2017-10-20 12:50:00,121.53,122.05,121.5,121.61,17823.0,113.3971,113.8823,113.3691,113.4718,17823.0
2017-10-20 13:00:00,121.64,121.88,121.62,121.75,13616.0,113.4998,113.7237,113.4811,113.6024,13616.0
2017-10-20 13:10:00,121.8,121.84,121.17,121.19,12326.0,113.6491,113.6864,113.0612,113.0799,12326.0
2017-10-20 13:20:00,121.29,121.64,121.29,121.62,7598.0,113.1732,113.4998,113.1732,113.4811,7598.0
2017-10-20 13:30:00,121.55,121.61,121.42,121.57,5356.0,113.4158,113.4718,113.2945,113.4344,5356.0
2017-10-20 13:40:00,121.56,121.56,121.24,121.3,6832.0,113.4251,113.4251,113.1265,113.1825,6832.0
2017-10-20 13:50:00,121.34,121.38,121.18,121.27,19892.0,113.2198,113.2572,113.0705,113.1545,19892.0
2017-10-20 14:00:00,121.25,121.42,121.25,121.42,18988.0,113.1359,113.2945,113.1359,113.2945,18988.0
2017-10-20 14:10:00,121.45,121.45,121.19,121.24,40745.0,113.3225,113.3225,113.0799,113.1265,40745.0
2017-10-20 14:20:00,121.29,121.47,121.27,121.46,25642.0,113.1732,113.3411,113.1545,113.3318,25642.0
2017-10-20 14:30:00,121.5,121.72,121.45,121.64,9089.0,113.3691,113.5744,113.3225,113.4998,9089.0
2017-10-20 14:40:00,121.66,121.84,121.6,121.84,12632.0,113.5184,113.6864,113.4624,113.6864,12632.0
2017-10-20 14:50:00,121.82,121.84,121.68,121.8,15843.0,113.6677,113.6864,113.5371,113.6491,15843.0
2017-10-20 15:00:00,121.77,121.77,121.57,121.64,11872.0,113.6211,113.6211,113.4344,113.4998,11872.0
2017-10-20 15:10:00,121.64,121.81,121.62,121.67,13427.0,113.4998,113.6584,113.4811,113.5278,13427.0
2017-10-20 15:20:00,121.7,121.85,121.67,121.8,29784.0,113.5557,113.6957,113.5278,113.6491,29784.0
2017-10-20 15:30:00,121.82,121.85,121.7,121.78,26765.0,113.6677,113.6957,113.5557,113.6304,26765.0
2017-10-20 15:40:00,121.78,121.79,121.58,121.63,52902.0,113.6304,113.6397,113.4438,113.4904,52902.0
2017-10-20 15:50:00,121.64,121.67,121.51,121.61,99748.0,113.4998,113.5278,113.3785,113.4718,99748.0
2017-10-23 09:30:00,121.5,121.89,121.47,121.56,24773.0,113.3691,113.733,113.3411,113.4251,24773.0
2017-10-23 09:40:00,121.56,121.66,121.41,121.62,7026.0,113.4251,113.5184,113.2852,113.4811,7026.0
2017-10-23 09:50:00,121.71,121.76,121.28,121.41,18982.0,113.5651,113.6117,113.1639,113.2852,18982.0
2017-10-23 10:00:00,121.33,121.34,120.69,120.85,31018.0,113.2105,113.2198,112.6133,112.7626,31018.0
2017-10-23 10:10:00,120.82,120.82,120.44,120.52,23018.0,112.7346,112.7346,112.3801,112.4547,23018.0
2017-10-23 10:20:00,120.54,120.56,120.18,120.44,7174.0,112.4734,112.492,112.1375,112.3801,7174.0
2017-10-23 10:30:00,120.5,121.1,120.5,121.1,15356.0,112.436,112.9959,112.436,112.9959,15356.0
2017-10-23 10:40:00,121.03,121.18,120.92,121.15,19659.0,112.9306,113.0705,112.8279,113.0425,19659.0
2017-10-23 10:50:00,121.14,121.23,120.89,121.03,12949.0,113.0332,113.1172,112.7999,112.9306,12949.0
2017-10-23 11:00:00,121.05,121.22,120.95,120.95,9400.0,112.9492,113.1079,112.8559,112.8559,9400.0
2017-10-23 11:10:00,120.9,120.93,120.8,120.81,7800.0,112.8093,112.8373,112.716,112.7253,7800.0
2017-10-23 11:20:00,120.81,121.08,120.8,120.95,8758.0,112.7253,112.9772,112.716,112.8559,8758.0
2017-10-23 11:30:00,120.9,121.05,120.8,121.05,10356.0,112.8093,112.9492,112.716,112.9492,10356.0
2017-10-23 11:40:00,121.05,121.17,120.93,121.17,39657.0,112.9492,113.0612,112.8373,113.0612,39657.0
2017-10-23 11:50:00,121.12,121.19,120.97,121.12,8989.0,113.0146,113.0799,112.8746,113.0146,8989.0
2017-10-23 12:00:00,121.16,121.17,121.04,121.11,24062.0,113.0519,113.0612,112.9399,113.0052,24062.0
2017-10-23 12:10:00,121.1,121.43,121.03,121.39,14254.0,112.9959,113.3038,112.9306,113.2665,14254.0
2017-10-23 12:20:00,121.39,121.6,121.37,121.57,9351.0,113.2665,113.4624,113.2478,113.4344,9351.0
2017-10-23 12:30:00,121.59,121.6,121.36,121.52,10054.0,113.4531,113.4624,113.2385,113.3878,10054.0
2017-10-23 12:40:00,121.46,121.81,121.42,121.75,10416.0,113.3318,113.6584,113.2945,113.6024,10416.0
2017-10-23 12:50:00,121.72,122.0,121.61,121.83,30147.0,113.5744,113.8357,113.4718,113.677,30147.0
2017-10-23 13:00:00,121.83,121.98,121.71,121.82,9300.0,113.677,113.817,113.5651,113.6677,9300.0
2017-10-23 13:10:00,121.8,121.86,121.33,121.6,21865.0,113.6491,113.705,113.2105,113.4624,21865.0
2017-10-23 13:20:00,121.6,121.6,121.38,121.54,12088.0,113.4624,113.4624,113.2572,113.4065,12088.0
2017-10-23 13:30:00,121.54,121.59,121.35,121.45,12552.0,113.4065,113.4531,113.2292,113.3225,12552.0
2017-10-23 13:40:00,121.46,121.68,121.45,121.58,8163.0,113.3318,113.5371,113.3225,113.4438,8163.0
2017-10-23 13:50:00,121.55,121.63,121.46,121.46,26333.0,113.4158,113.4904,113.3318,113.3318,26333.0
2017-10-23 14:00:00,121.39,121.55,121.35,121.4,9375.0,113.2665,113.4158,113.2292,113.2758,9375.0
2017-10-23 14:10:00,121.45,121.47,121.25,121.47,10656.0,113.3225,113.3411,113.1359,113.3411,10656.0
2017-10-23 14:20:00,121.44,121.58,121.26,121.3,11617.0,113.3131,113.4438,113.1452,113.1825,11617.0
2017-10-23 14:30:00,121.33,121.38,121.22,121.27,15263.0,113.2105,113.2572,113.1079,113.1545,15263.0
2017-10-23 14:40:00,121.23,121.34,121.15,121.18,9717.0,113.1172,113.2198,113.0425,113.0705,9717.0
2017-10-23 14:50:00,121.21,121.21,120.98,121.07,19747.0,113.0985,113.0985,112.8839,112.9679,19747.0
2017-10-23 15:00:00,121.1,121.37,120.94,121.24,29896.0,112.9959,113.2478,112.8466,113.1265,29896.0
2017-10-23 15:10:00,121.26,121.35,121.11,121.19,21033.0,113.1452,113.2292,113.0052,113.0799,21033.0
2017-10-23 15:20:00,121.18,121.26,121.08,121.1,32501.0,113.0705,113.1452,112.9772,112.9959,32501.0
2017-10-23 15:30:00,121.1,121.3,121.07,121.15,32913.0,112.9959,113.1825,112.9679,113.0425,32913.0
2017-10-23 15:40:00,121.16,121.32,121.16,121.22,30773.0,113.0519,113.2012,113.0519,113.1079,30773.0
2017-10-23 15:50:00,121.23,121.24,121.09,121.16,85019.0,113.1172,113.1265,112.9866,113.0519,85019.0
2017-10-24 09:30:00,121.17,121.56,121.17,121.51,18343.0,113.0612,113.4251,113.0612,113.3785,18343.0
2017-10-24 09:40:00,121.41,121.54,121.26,121.49,9423.0,113.2852,113.4065,113.1452,113.3598,9423.0
2017-10-24 09:50:00,121.5,122.08,121.5,121.97,27294.0,113.3691,113.9103,113.3691,113.8077,27294.0
2017-10-24 10:00:00,121.89,122.03,121.67,121.67,12992.0,113.733,113.8637,113.5278,113.5278,12992.0
2017-10-24 10:10:00,121.68,121.69,121.21,121.39,7181.0,113.5371,113.5464,113.0985,113.2665,7181.0
2017-10-24 10:20:00,121.43,121.77,121.39,121.77,12997.0,113.3038,113.6211,113.2665,113.6211,12997.0
2017-10-24 10:30:00,121.72,122.27,121.71,122.21,22690.0,113.5744,114.0876,113.5651,114.0316,22690.0
2017-10-24 10:40:00,122.15,122.16,121.96,122.12,20553.0,113.9756,113.985,113.7983,113.9476,20553.0
2017-10-24 10:50:00,122.1,122.31,122.09,122.31,11273.0,113.929,114.1249,113.9196,114.1249,11273.0
2017-10-24 11:00:00,122.27,122.41,122.2,122.24,17822.0,114.0876,114.2182,114.0223,114.0596,17822.0
2017-10-24 11:10:00,122.23,122.41,122.22,122.29,9214.0,114.0503,114.2182,114.0409,114.1063,9214.0
2017-10-24 11:20:00,122.35,122.5,122.29,122.48,8715.0,114.1622,114.3022,114.1063,114.2835,8715.0
2017-10-24 11:30:00,122.48,122.51,122.31,122.44,10799.0,114.2835,114.3115,114.1249,114.2462,10799.0
2017-10-24 11:40:00,122.49,122.53,122.4,122.52,7850.0,114.2929,114.3302,114.2089,114.3209,7850.0
2017-10-24 11:50:00,122.51,122.51,122.26,122.43,15722.0,114.3115,114.3115,114.0783,114.2369,15722.0
2017-10-24 12:00:00,122.43,122.82,122.4,122.82,24921.0,114.2369,114.6008,114.2089,114.6008,24921.0
2017-10-24 12:10:00,122.77,122.86,122.69,122.78,16132.0,114.5541,114.6381,114.4795,114.5635,16132.0
2017-10-24 12:20:00,122.78,122.79,122.64,122.71,20300.0,114.5635,114.5728,114.4328,114.4982,20300.0
2017-10-24 12:30:00,122.72,122.75,122.62,122.71,9150.0,114.5075,114.5355,114.4142,114.4982,9150.0
2017-10-24 12:40:00,122.69,122.71,122.59,122.62,6500.0,114.4795,114.4982,114.3862,114.4142,6500.0
2017-10-24 12:50:00,122.63,122.64,122.5,122.56,12700.0,114.4235,114.4328,114.3022,114.3582,12700.0
2017-10-24 13:00:00,122.58,122.7,122.54,122.62,22137.0,114.3769,114.4888,114.3395,114.4142,22137.0
2017-10-24 13:10:00,122.61,122.74,122.6,122.72,9389.0,114.4048,114.5261,114.3955,114.5075,9389.0
2017-10-24 13:20:00,122.72,122.77,122.66,122.75,11301.0,114.5075,114.5541,114.4515,114.5355,11301.0
2017-10-24 13:30:00,122.74,122.85,122.66,122.85,7001.0,114.5261,114.6288,114.4515,114.6288,7001.0
2017-10-24 13:40:00,122.82,123.12,122.8,123.08,19812.0,114.6008,114.8807,114.5821,114.8434,19812.0
2017-10-24 13:50:00,123.09,123.11,123.0,123.03,10605.0,114.8527,114.8714,114.7687,114.7967,10605.0
2017-10-24 14:00:00,123.03,123.08,122.94,123.05,16470.0,114.7967,114.8434,114.7128,114.8154,16470.0
2017-10-24 14:10:00,123.04,123.06,122.89,122.89,27656.0,114.8061,114.8247,114.6661,114.6661,27656.0
2017-10-24 14:20:00,122.93,123.3,122.8,123.3,16250.0,114.7034,115.0487,114.5821,115.0487,16250.0
2017-10-24 14:30:00,123.21,123.25,122.9,122.9,13663.0,114.9647,115.002,114.6754,114.6754,13663.0
2017-10-24 14:40:00,122.95,123.26,122.86,123.21,17572.0,114.7221,115.0113,114.6381,114.9647,17572.0
2017-10-24 14:50:00,123.17,123.37,123.1,123.23,16680.0,114.9274,115.114,114.8621,114.9834,16680.0
2017-10-24 15:00:00,123.24,123.43,123.03,123.3,35560.0,114.9927,115.17,114.7967,115.0487,35560.0
2017-10-24 15:10:00,123.3,123.65,123.17,123.56,41238.0,115.0487,115.3752,114.9274,115.2913,41238.0
2017-10-24 15:20:00,123.57,123.65,123.45,123.55,31361.0,115.3006,115.3752,115.1886,115.2819,31361.0
2017-10-24 15:30:00,123.57,123.83,123.54,123.83,52038.0,115.3006,115.5432,115.2726,115.5432,52038.0
2017-10-24 15:40:00,123.82,123.85,123.63,123.63,81533.0,115.5339,115.5619,115.3566,115.3566,81533.0
2017-10-24 15:50:00,123.63,123.78,123.59,123.77,95964.0,115.3566,115.4965,115.3193,115.4872,95964.0
2017-10-25 09:30:00,123.25,123.25,121.7,122.16,33578.0,115.002,115.002,113.5557,113.985,33578.0
2017-10-25 09:40:00,122.3,123.3,121.97,123.07,46964.0,114.1156,115.0487,113.8077,114.8341,46964.0
2017-10-25 09:50:00,123.12,123.33,122.78,123.29,36223.0,114.8807,115.0767,114.5635,115.0393,36223.0
2017-10-25 10:00:00,123.33,123.33,123.0,123.16,27235.0,115.0767,115.0767,114.7687,114.918,27235.0
2017-10-25 10:10:00,123.13,123.25,122.68,122.74,43524.0,114.89,115.002,114.4702,114.5261,43524.0
2017-10-25 10:20:00,122.74,123.22,122.69,123.13,17401.0,114.5261,114.974,114.4795,114.89,17401.0
2017-10-25 10:30:00,123.07,123.5,123.06,123.23,29373.0,114.8341,115.2353,114.8247,114.9834,29373.0
2017-10-25 10:40:00,123.23,123.25,122.7,122.84,12657.0,114.9834,115.002,114.4888,114.6195,12657.0
2017-10-25 10:50:00,122.84,123.08,122.73,122.77,15225.0,114.6195,114.8434,114.5168,114.5541,15225.0
2017-10-25 11:00:00,122.76,123.01,122.59,122.73,28959.0,114.5448,114.7781,114.3862,114.5168,28959.0
2017-10-25 11:10:00,122.72,122.83,122.19,122.79,40695.0,114.5075,114.6101,114.013,114.5728,40695.0
2017-10-25 11:20:00,122.75,123.13,122.71,122.86,26474.0,114.5355,114.89,114.4982,114.6381,26474.0
2017-10-25 11:30:00,122.79,122.87,122.3,122.43,21650.0,114.5728,114.6474,114.1156,114.2369,21650.0
2017-10-25 11:40:00,122.46,122.62,122.21,122.31,26119.0,114.2649,114.4142,114.0316,114.1249,26119.0
2017-10-25 11:50:00,122.27,122.34,121.5,121.73,21471.0,114.0876,114.1529,113.3691,113.5837,21471.0
2017-10-25 12:00:00,121.69,122.06,121.34,121.75,31398.0,113.5464,113.8917,113.2198,113.6024,31398.0
2017-10-25 12:10:00,121.68,121.89,121.43,121.62,22105.0,113.5371,113.733,113.3038,113.4811,22105.0
2017-10-25 12:20:00,121.62,122.0,121.38,121.42,21127.0,113.4811,113.8357,113.2572,113.2945,21127.0
2017-10-25 12:30:00,121.42,121.53,121.39,121.45,12054.0,113.2945,113.3971,113.2665,113.3225,12054.0
2017-10-25 12:40:00,121.4,121.75,121.38,121.59,10925.0,113.2758,113.6024,113.2572,113.4531,10925.0
2017-10-25 12:50:00,121.64,121.99,121.61,121.86,9796.0,113.4998,113.8263,113.4718,113.705,9796.0
2017-10-25 13:00:00,121.86,121.86,121.51,121.51,15474.0,113.705,113.705,113.3785,113.3785,15474.0
2017-10-25 13:10:00,121.59,121.73,121.5,121.61,7265.0,113.4531,113.5837,113.3691,113.4718,7265.0
2017-10-25 13:20:00,121.61,121.65,121.38,121.52,12160.0,113.4718,113.5091,113.2572,113.3878,12160.0
2017-10-25 13:30:00,121.47,121.63,121.46,121.48,13688.0,113.3411,113.4904,113.3318,113.3505,13688.0
2017-10-25 13:40:00,121.52,121.79,121.52,121.79,14987.0,113.3878,113.6397,113.3878,113.6397,14987.0
2017-10-25 13:50:00,121.76,121.76,121.54,121.71,12473.0,113.6117,113.6117,113.4065,113.5651,12473.0
2017-10-25 14:00:00,121.73,121.73,121.5,121.55,28260.0,113.5837,113.5837,113.3691,113.4158,28260.0
2017-10-25 14:10:00,121.55,121.63,121.49,121.57,18457.0,113.4158,113.4904,113.3598,113.4344,18457.0
2017-10-25 14:20:00,121.54,121.88,121.53,121.75,20892.0,113.4065,113.7237,113.3971,113.6024,20892.0
2017-10-25 14:30:00,121.71,121.84,121.59,121.84,14886.0,113.5651,113.6864,113.4531,113.6864,14886.0
2017-10-25 14:40:00,121.84,122.38,121.8,122.33,18764.0,113.6864,114.1902,113.6491,114.1436,18764.0
2017-10-25 14:50:00,122.33,122.48,122.19,122.37,19379.0,114.1436,114.2835,114.013,114.1809,19379.0
2017-10-25 15:00:00,122.36,122.46,121.93,122.03,36290.0,114.1716,114.2649,113.7704,113.8637,36290.0
2017-10-25 15:10:00,122.03,122.28,121.97,122.23,40229.0,113.8637,114.0969,113.8077,114.0503,40229.0
2017-10-25 15:20:00,122.25,122.73,122.21,122.65,39454.0,114.0689,114.5168,114.0316,114.4422,39454.0
2017-10-25 15:30:00,122.62,122.82,122.57,122.64,60365.0,114.4142,114.6008,114.3675,114.4328,60365.0
2017-10-25 15:40:00,122.64,122.65,122.13,122.13,68028.0,114.4328,114.4422,113.957,113.957,68028.0
2017-10-25 15:50:00,122.14,122.42,122.14,122.32,144877.0,113.9663,114.2276,113.9663,114.1343,144877.0
2017-10-26 09:30:00,123.0,123.0,121.48,121.5,12390.0,114.7687,114.7687,113.3505,113.3691,12390.0
2017-10-26 09:40:00,121.52,121.54,120.91,121.14,26317.0,113.3878,113.4065,112.8186,113.0332,26317.0
2017-10-26 09:50:00,121.16,122.0,121.11,121.79,15689.0,113.0519,113.8357,113.0052,113.6397,15689.0
2017-10-26 10:00:00,121.68,122.43,121.56,122.43,18040.0,113.5371,114.2369,113.4251,114.2369,18040.0
2017-10-26 10:10:00,122.35,122.9,122.09,122.54,32822.0,114.1622,114.6754,113.9196,114.3395,32822.0
2017-10-26 10:20:00,122.56,122.92,122.37,122.45,41469.0,114.3582,114.6941,114.1809,114.2556,41469.0
2017-10-26 10:30:00,122.38,122.43,121.78,121.92,19443.0,114.1902,114.2369,113.6304,113.761,19443.0
2017-10-26 10:40:00,122.0,122.43,121.95,122.04,15600.0,113.8357,114.2369,113.789,113.873,15600.0
2017-10-26 10:50:00,121.97,122.1,121.88,122.04,9859.0,113.8077,113.929,113.7237,113.873,9859.0
2017-10-26 11:00:00,122.03,123.09,122.03,123.09,34102.0,113.8637,114.8527,113.8637,114.8527,34102.0
2017-10-26 11:10:00,123.1,123.21,122.86,123.15,41560.0,114.8621,114.9647,114.6381,114.9087,41560.0
2017-10-26 11:20:00,123.1,123.45,123.01,123.45,40288.0,114.8621,115.1886,114.7781,115.1886,40288.0
2017-10-26 11:30:00,123.44,123.94,123.36,123.83,28125.0,115.1793,115.6458,115.1047,115.5432,28125.0
2017-10-26 11:40:00,123.86,123.94,123.42,123.48,28165.0,115.5712,115.6458,115.1606,115.2166,28165.0
2017-10-26 11:50:00,123.55,123.6,123.38,123.43,14220.0,115.2819,115.3286,115.1233,115.17,14220.0
2017-10-26 12:00:00,123.48,123.71,123.38,123.38,12819.0,115.2166,115.4312,115.1233,115.1233,12819.0
2017-10-26 12:10:00,123.4,123.86,123.39,123.84,15121.0,115.142,115.5712,115.1326,115.5525,15121.0
2017-10-26 12:20:00,123.83,123.85,123.54,123.62,13017.0,115.5432,115.5619,115.2726,115.3473,13017.0
2017-10-26 12:30:00,123.64,123.67,123.4,123.56,26416.0,115.3659,115.3939,115.142,115.2913,26416.0
2017-10-26 12:40:00,123.52,123.52,123.21,123.45,16720.0,115.2539,115.2539,114.9647,115.1886,16720.0
2017-10-26 12:50:00,123.46,123.46,123.22,123.43,28387.0,115.198,115.198,114.974,115.17,28387.0
2017-10-26 13:00:00,123.31,123.41,123.27,123.37,6430.0,115.058,115.1513,115.0207,115.114,6430.0
2017-10-26 13:10:00,123.37,123.57,123.35,123.52,11401.0,115.114,115.3006,115.0953,115.2539,11401.0
2017-10-26 13:20:00,123.51,123.74,123.51,123.72,14580.0,115.2446,115.4592,115.2446,115.4406,14580.0
2017-10-26 13:30:00,123.68,123.7,123.5,123.61,12704.0,115.4032,115.4219,115.2353,115.3379,12704.0
2017-10-26 13:40:00,123.65,123.68,123.52,123.52,5685.0,115.3752,115.4032,115.2539,115.2539,5685.0
2017-10-26 13:50:00,123.52,123.52,123.09,123.09,8560.0,115.2539,115.2539,114.8527,114.8527,8560.0
2017-10-26 14:00:00,123.09,123.15,122.83,122.83,17873.0,114.8527,114.9087,114.6101,114.6101,17873.0
2017-10-26 14:10:00,122.84,123.19,122.78,123.19,14599.0,114.6195,114.946,114.5635,114.946,14599.0
2017-10-26 14:20:00,123.19,123.27,123.16,123.27,5343.0,114.946,115.0207,114.918,115.0207,5343.0
2017-10-26 14:30:00,123.22,123.24,123.02,123.23,18462.0,114.974,114.9927,114.7874,114.9834,18462.0
2017-10-26 14:40:00,123.25,123.37,123.18,123.18,15400.0,115.002,115.114,114.9367,114.9367,15400.0
2017-10-26 14:50:00,123.23,123.23,122.94,122.94,17972.0,114.9834,114.9834,114.7128,114.7128,17972.0
2017-10-26 15:00:00,122.97,123.22,122.96,123.1,16479.0,114.7408,114.974,114.7314,114.8621,16479.0
2017-10-26 15:10:00,123.07,123.26,123.06,123.17,24172.0,114.8341,115.0113,114.8247,114.9274,24172.0
2017-10-26 15:20:00,123.2,123.37,123.07,123.29,36164.0,114.9554,115.114,114.8341,115.0393,36164.0
2017-10-26 15:30:00,123.32,123.32,122.95,123.26,42729.0,115.0673,115.0673,114.7221,115.0113,42729.0
2017-10-26 15:40:00,123.26,123.44,123.2,123.2,56932.0,115.0113,115.1793,114.9554,114.9554,56932.0
2017-10-26 15:50:00,123.22,123.31,122.99,123.01,164346.0,114.974,115.058,114.7594,114.7781,164346.0
2017-10-27 09:30:00,122.55,122.89,122.44,122.66,20683.0,114.3489,114.6661,114.2462,114.4515,20683.0
2017-10-27 09:40:00,122.87,123.09,122.57,122.57,4210.0,114.6474,114.8527,114.3675,114.3675,4210.0
2017-10-27 09:50:00,122.6,122.74,121.84,121.92,14915.0,114.3955,114.5261,113.6864,113.761,14915.0
2017-10-27 10:00:00,121.85,122.29,121.74,122.29,7492.0,113.6957,114.1063,113.5931,114.1063,7492.0
2017-10-27 10:10:00,122.31,122.53,122.01,122.18,13260.0,114.1249,114.3302,113.845,114.0036,13260.0
2017-10-27 10:20:00,122.15,122.21,121.76,121.99,8102.0,113.9756,114.0316,113.6117,113.8263,8102.0
2017-10-27 10:30:00,122.0,122.02,121.43,121.6,12980.0,113.8357,113.8543,113.3038,113.4624,12980.0
2017-10-27 10:40:00,121.6,121.6,121.31,121.41,8102.0,113.4624,113.4624,113.1918,113.2852,8102.0
2017-10-27 10:50:00,121.35,121.98,121.34,121.85,6701.0,113.2292,113.817,113.2198,113.6957,6701.0
2017-10-27 11:00:00,121.74,121.76,121.4,121.6,13085.0,113.5931,113.6117,113.2758,113.4624,13085.0
2017-10-27 11:10:00,121.73,122.12,121.72,122.09,9272.0,113.5837,113.9476,113.5744,113.9196,9272.0
2017-10-27 11:20:00,122.14,122.26,121.9,122.0,16394.0,113.9663,114.0783,113.7424,113.8357,16394.0
2017-10-27 11:30:00,122.09,122.25,121.85,122.2,13469.0,113.9196,114.0689,113.6957,114.0223,13469.0
2017-10-27 11:40:00,122.27,122.76,122.24,122.67,25180.0,114.0876,114.5448,114.0596,114.4608,25180.0
2017-10-27 11:50:00,122.67,122.83,122.56,122.78,4000.0,114.4608,114.6101,114.3582,114.5635,4000.0
2017-10-27 12:00:00,122.8,122.95,122.62,122.62,5918.0,114.5821,114.7221,114.4142,114.4142,5918.0
2017-10-27 12:10:00,122.62,122.78,122.59,122.66,3100.0,114.4142,114.5635,114.3862,114.4515,3100.0
2017-10-27 12:20:00,122.7,122.8,122.6,122.75,8195.0,114.4888,114.5821,114.3955,114.5355,8195.0
2017-10-27 12:30:00,122.81,122.9,122.67,122.82,19795.0,114.5915,114.6754,114.4608,114.6008,19795.0
2017-10-27 12:40:00,122.78,122.95,122.74,122.92,12425.0,114.5635,114.7221,114.5261,114.6941,12425.0
2017-10-27 12:50:00,122.89,122.92,122.75,122.89,1707.0,114.6661,114.6941,114.5355,114.6661,1707.0
2017-10-27 13:00:00,122.93,122.93,122.72,122.72,10416.0,114.7034,114.7034,114.5075,114.5075,10416.0
2017-10-27 13:10:00,122.78,122.88,122.63,122.84,18308.0,114.5635,114.6568,114.4235,114.6195,18308.0
2017-10-27 13:20:00,122.87,122.87,122.66,122.74,5836.0,114.6474,114.6474,114.4515,114.5261,5836.0
2017-10-27 13:30:00,122.7,122.9,122.7,122.89,16877.0,114.4888,114.6754,114.4888,114.6661,16877.0
2017-10-27 13:40:00,122.91,122.95,122.64,122.8,10551.0,114.6848,114.7221,114.4328,114.5821,10551.0
2017-10-27 13:50:00,122.83,122.9,122.74,122.74,2857.0,114.6101,114.6754,114.5261,114.5261,2857.0
2017-10-27 14:00:00,122.76,122.76,122.64,122.64,6036.0,114.5448,114.5448,114.4328,114.4328,6036.0
2017-10-27 14:10:00,122.61,122.63,122.48,122.58,9592.0,114.4048,114.4235,114.2835,114.3769,9592.0
2017-10-27 14:20:00,122.54,122.57,122.41,122.52,13741.0,114.3395,114.3675,114.2182,114.3209,13741.0
2017-10-27 14:30:00,122.47,122.78,122.47,122.73,12581.0,114.2742,114.5635,114.2742,114.5168,12581.0
2017-10-27 14:40:00,122.77,122.77,122.56,122.56,7046.0,114.5541,114.5541,114.3582,114.3582,7046.0
2017-10-27 14:50:00,122.61,122.63,122.51,122.51,4592.0,114.4048,114.4235,114.3115,114.3115,4592.0
2017-10-27 15:00:00,122.54,122.57,122.31,122.31,13717.0,114.3395,114.3675,114.1249,114.1249,13717.0
2017-10-27 15:10:00,122.34,122.57,122.33,122.54,20835.0,114.1529,114.3675,114.1436,114.3395,20835.0
2017-10-27 15:20:00,122.54,122.65,122.53,122.63,36108.0,114.3395,114.4422,114.3302,114.4235,36108.0
2017-10-27 15:30:00,122.62,122.62,122.3,122.51,33317.0,114.4142,114.4142,114.1156,114.3115,33317.0
2017-10-27 15:40:00,122.52,122.55,122.41,122.44,35514.0,114.3209,114.3489,114.2182,114.2462,35514.0
2017-10-27 15:50:00,122.46,122.55,122.31,122.46,89599.0,114.2649,114.3489,114.1249,114.2649,89599.0
2017-10-30 09:30:00,122.19,122.43,121.55,121.93,17940.0,114.013,114.2369,113.4158,113.7704,17940.0
2017-10-30 09:40:00,121.87,122.71,121.87,122.62,39484.0,113.7144,114.4982,113.7144,114.4142,39484.0
2017-10-30 09:50:00,122.68,122.91,122.28,122.61,22880.0,114.4702,114.6848,114.0969,114.4048,22880.0
2017-10-30 10:00:00,122.71,122.85,122.55,122.65,37515.0,114.4982,114.6288,114.3489,114.4422,37515.0
2017-10-30 10:10:00,122.65,123.17,122.64,122.73,27083.0,114.4422,114.9274,114.4328,114.5168,27083.0
2017-10-30 10:20:00,122.78,122.8,122.26,122.28,13414.0,114.5635,114.5821,114.0783,114.0969,13414.0
2017-10-30 10:30:00,122.36,122.6,122.31,122.54,14673.0,114.1716,114.3955,114.1249,114.3395,14673.0
2017-10-30 10:40:00,122.57,123.09,122.52,122.96,38690.0,114.3675,114.8527,114.3209,114.7314,38690.0
2017-10-30 10:50:00,122.94,122.94,122.63,122.8,15222.0,114.7128,114.7128,114.4235,114.5821,15222.0
2017-10-30 11:00:00,122.77,122.77,122.5,122.6,16730.0,114.5541,114.5541,114.3022,114.3955,16730.0
2017-10-30 11:10:00,122.68,122.99,122.68,122.77,7847.0,114.4702,114.7594,114.4702,114.5541,7847.0
2017-10-30 11:20:00,122.7,122.87,122.55,122.55,27646.0,114.4888,114.6474,114.3489,114.3489,27646.0
2017-10-30 11:30:00,122.6,122.68,122.15,122.17,35459.0,114.3955,114.4702,113.9756,113.9943,35459.0
2017-10-30 11:40:00,122.21,122.59,122.16,122.51,30471.0,114.0316,114.3862,113.985,114.3115,30471.0
2017-10-30 11:50:00,122.51,122.6,122.34,122.4,9394.0,114.3115,114.3955,114.1529,114.2089,9394.0
2017-10-30 12:00:00,122.48,122.5,122.16,122.16,8117.0,114.2835,114.3022,113.985,113.985,8117.0
2017-10-30 12:10:00,122.18,122.19,121.74,121.85,14407.0,114.0036,114.013,113.5931,113.6957,14407.0
2017-10-30 12:20:00,121.85,122.28,121.85,122.11,16380.0,113.6957,114.0969,113.6957,113.9383,16380.0
2017-10-30 12:30:00,122.02,122.08,121.82,122.08,5656.0,113.8543,113.9103,113.6677,113.9103,5656.0
2017-10-30 12:40:00,121.99,121.99,121.75,121.83,6404.0,113.8263,113.8263,113.6024,113.677,6404.0
2017-10-30 12:50:00,121.86,121.94,121.75,121.86,7971.0,113.705,113.7797,113.6024,113.705,7971.0
2017-10-30 13:00:00,121.88,122.16,121.88,122.16,2200.0,113.7237,113.985,113.7237,113.985,2200.0
2017-10-30 13:10:00,122.14,122.16,121.79,121.79,47898.0,113.9663,113.985,113.6397,113.6397,47898.0
2017-10-30 13:20:00,121.82,121.89,121.75,121.81,5521.0,113.6677,113.733,113.6024,113.6584,5521.0
2017-10-30 13:30:00,121.81,121.95,121.75,121.87,8101.0,113.6584,113.789,113.6024,113.7144,8101.0
2017-10-30 13:40:00,121.89,122.21,121.77,122.21,13722.0,113.733,114.0316,113.6211,114.0316,13722.0
2017-10-30 13:50:00,122.25,122.25,121.87,122.13,7795.0,114.0689,114.0689,113.7144,113.957,7795.0
2017-10-30 14:00:00,122.1,122.3,121.85,122.29,16438.0,113.929,114.1156,113.6957,114.1063,16438.0
2017-10-30 14:10:00,122.29,122.4,121.96,122.04,9593.0,114.1063,114.2089,113.7983,113.873,9593.0
2017-10-30 14:20:00,122.06,122.11,121.95,122.04,6544.0,113.8917,113.9383,113.789,113.873,6544.0
2017-10-30 14:30:00,122.05,122.28,121.97,122.0,11827.0,113.8823,114.0969,113.8077,113.8357,11827.0
2017-10-30 14:40:00,122.06,122.09,121.91,121.95,8289.0,113.8917,113.9196,113.7517,113.789,8289.0
2017-10-30 14:50:00,121.98,121.99,121.85,121.95,5145.0,113.817,113.8263,113.6957,113.789,5145.0
2017-10-30 15:00:00,121.95,121.95,121.66,121.68,24583.0,113.789,113.789,113.5184,113.5371,24583.0
2017-10-30 15:10:00,121.66,121.7,121.58,121.58,8496.0,113.5184,113.5557,113.4438,113.4438,8496.0
2017-10-30 15:20:00,121.61,121.61,121.39,121.39,23389.0,113.4718,113.4718,113.2665,113.2665,23389.0
2017-10-30 15:30:00,121.43,121.43,121.28,121.39,16243.0,113.3038,113.3038,113.1639,113.2665,16243.0
2017-10-30 15:40:00,121.39,121.7,121.3,121.69,32521.0,113.2665,113.5557,113.1825,113.5464,32521.0
2017-10-30 15:50:00,121.67,122.11,121.61,121.97,111417.0,113.5278,113.9383,113.4718,113.8077,111417.0
2017-10-31 09:30:00,122.5,122.75,121.81,122.47,16480.0,114.3022,114.5355,113.6584,114.2742,16480.0
2017-10-31 09:40:00,122.55,123.01,122.47,122.7,22919.0,114.3489,114.7781,114.2742,114.4888,22919.0
2017-10-31 09:50:00,122.64,122.77,122.41,122.55,29365.0,114.4328,114.5541,114.2182,114.3489,29365.0
2017-10-31 10:00:00,122.58,122.71,122.4,122.42,16235.0,114.3769,114.4982,114.2089,114.2276,16235.0
2017-10-31 10:10:00,122.46,122.55,122.31,122.51,23321.0,114.2649,114.3489,114.1249,114.3115,23321.0
2017-10-31 10:20:00,122.51,122.85,122.46,122.75,7775.0,114.3115,114.6288,114.2649,114.5355,7775.0
2017-10-31 10:30:00,122.76,122.76,122.28,122.28,8582.0,114.5448,114.5448,114.0969,114.0969,8582.0
2017-10-31 10:40:00,122.22,122.23,121.95,122.13,11847.0,114.0409,114.0503,113.789,113.957,11847.0
2017-10-31 10:50:00,122.13,122.31,122.03,122.24,11314.0,113.957,114.1249,113.8637,114.0596,11314.0
2017-10-31 11:00:00,122.21,122.43,122.16,122.26,9107.0,114.0316,114.2369,113.985,114.0783,9107.0
2017-10-31 11:10:00,122.3,122.57,122.26,122.55,12761.0,114.1156,114.3675,114.0783,114.3489,12761.0
2017-10-31 11:20:00,122.46,122.61,122.37,122.49,8375.0,114.2649,114.4048,114.1809,114.2929,8375.0
2017-10-31 11:30:00,122.49,122.66,122.4,122.48,17161.0,114.2929,114.4515,114.2089,114.2835,17161.0
2017-10-31 11:40:00,122.42,122.47,122.2,122.27,7089.0,114.2276,114.2742,114.0223,114.0876,7089.0
2017-10-31 11:50:00,122.28,122.71,122.24,122.71,7229.0,114.0969,114.4982,114.0596,114.4982,7229.0
2017-10-31 12:00:00,122.73,122.73,122.28,122.5,8707.0,114.5168,114.5168,114.0969,114.3022,8707.0
2017-10-31 12:10:00,122.53,122.53,122.35,122.45,12450.0,114.3302,114.3302,114.1622,114.2556,12450.0
2017-10-31 12:20:00,122.46,122.5,122.38,122.49,4169.0,114.2649,114.3022,114.1902,114.2929,4169.0
2017-10-31 12:30:00,122.47,122.5,122.18,122.34,17700.0,114.2742,114.3022,114.0036,114.1529,17700.0
2017-10-31 12:40:00,122.28,122.4,122.01,122.34,6344.0,114.0969,114.2089,113.845,114.1529,6344.0
2017-10-31 12:50:00,122.31,122.44,122.26,122.3,23260.0,114.1249,114.2462,114.0783,114.1156,23260.0
2017-10-31 13:00:00,122.28,122.43,122.26,122.3,11826.0,114.0969,114.2369,114.0783,114.1156,11826.0
2017-10-31 13:10:00,122.31,122.43,122.26,122.26,7612.0,114.1249,114.2369,114.0783,114.0783,7612.0
2017-10-31 13:20:00,122.21,122.21,121.97,121.97,3305.0,114.0316,114.0316,113.8077,113.8077,3305.0
2017-10-31 13:30:00,122.04,122.16,121.97,122.1,12170.0,113.873,113.985,113.8077,113.929,12170.0
2017-10-31 13:40:00,122.09,122.11,121.9,122.05,21895.0,113.9196,113.9383,113.7424,113.8823,21895.0
2017-10-31 13:50:00,122.06,122.3,122.02,122.29,15550.0,113.8917,114.1156,113.8543,114.1063,15550.0
2017-10-31 14:00:00,122.25,122.3,122.12,122.3,13033.0,114.0689,114.1156,113.9476,114.1156,13033.0
2017-10-31 14:10:00,122.32,122.43,122.2,122.36,8321.0,114.1343,114.2369,114.0223,114.1716,8321.0
2017-10-31 14:20:00,122.4,122.4,122.21,122.32,8971.0,114.2089,114.2089,114.0316,114.1343,8971.0
2017-10-31 14:30:00,122.3,122.32,122.22,122.25,8435.0,114.1156,114.1343,114.0409,114.0689,8435.0
2017-10-31 14:40:00,122.25,122.3,122.1,122.14,15757.0,114.0689,114.1156,113.929,113.9663,15757.0
2017-10-31 14:50:00,122.13,122.22,122.12,122.21,10965.0,113.957,114.0409,113.9476,114.0316,10965.0
2017-10-31 15:00:00,122.23,122.37,122.17,122.3,18621.0,114.0503,114.1809,113.9943,114.1156,18621.0
2017-10-31 15:10:00,122.3,122.37,122.22,122.3,20352.0,114.1156,114.1809,114.0409,114.1156,20352.0
2017-10-31 15:20:00,122.28,122.29,122.15,122.17,20076.0,114.0969,114.1063,113.9756,113.9943,20076.0
2017-10-31 15:30:00,122.15,122.15,121.85,121.85,22060.0,113.9756,113.9756,113.6957,113.6957,22060.0
2017-10-31 15:40:00,121.84,121.96,121.82,121.89,45102.0,113.6864,113.7983,113.6677,113.733,45102.0
2017-10-31 15:50:00,121.89,121.95,121.68,121.75,156027.0,113.733,113.789,113.5371,113.6024,156027.0
2017-11-01 09:30:00,122.55,122.7,121.52,122.7,46957.0,114.3489,114.4888,113.3878,114.4888,46957.0
2017-11-01 09:40:00,122.55,122.62,122.06,122.27,35179.0,114.3489,114.4142,113.8917,114.0876,35179.0
2017-11-01 09:50:00,122.25,122.34,121.57,121.76,31127.0,114.0689,114.1529,113.4344,113.6117,31127.0
2017-11-01 10:00:00,121.63,121.67,121.13,121.54,26701.0,113.4904,113.5278,113.0239,113.4065,26701.0
2017-11-01 10:10:00,121.53,121.56,121.18,121.19,15911.0,113.3971,113.4251,113.0705,113.0799,15911.0
2017-11-01 10:20:00,121.14,121.3,121.01,121.11,19827.0,113.0332,113.1825,112.9119,113.0052,19827.0
2017-11-01 10:30:00,121.09,121.13,120.34,120.81,32333.0,112.9866,113.0239,112.2868,112.7253,32333.0
2017-11-01 10:40:00,120.71,121.18,120.63,120.77,36369.0,112.632,113.0705,112.5573,112.688,36369.0
2017-11-01 10:50:00,120.8,120.81,120.47,120.64,24890.0,112.716,112.7253,112.4081,112.5667,24890.0
2017-11-01 11:00:00,120.66,120.94,120.65,120.92,43603.0,112.5853,112.8466,112.576,112.8279,43603.0
2017-11-01 11:10:00,120.95,121.08,120.75,120.93,29040.0,112.8559,112.9772,112.6693,112.8373,29040.0
2017-11-01 11:20:00,120.86,121.29,120.75,121.29,24891.0,112.772,113.1732,112.6693,113.1732,24891.0
2017-11-01 11:30:00,121.24,121.36,120.72,120.75,32021.0,113.1265,113.2385,112.6413,112.6693,32021.0
2017-11-01 11:40:00,120.87,120.91,120.5,120.57,16204.0,112.7813,112.8186,112.436,112.5014,16204.0
2017-11-01 11:50:00,120.57,120.57,120.15,120.23,27766.0,112.5014,112.5014,112.1095,112.1841,27766.0
2017-11-01 12:00:00,120.27,120.79,120.23,120.79,18437.0,112.2214,112.7066,112.1841,112.7066,18437.0
2017-11-01 12:10:00,120.78,121.08,120.78,120.92,28546.0,112.6973,112.9772,112.6973,112.8279,28546.0
2017-11-01 12:20:00,120.92,120.95,120.38,120.41,23882.0,112.8279,112.8559,112.3241,112.3521,23882.0
2017-11-01 12:30:00,120.46,120.48,120.16,120.37,26108.0,112.3987,112.4174,112.1188,112.3147,26108.0
2017-11-01 12:40:00,120.36,120.78,120.35,120.66,12303.0,112.3054,112.6973,112.2961,112.5853,12303.0
2017-11-01 12:50:00,120.61,120.69,120.46,120.46,12758.0,112.5387,112.6133,112.3987,112.3987,12758.0
2017-11-01 13:00:00,120.46,120.54,120.27,120.27,18291.0,112.3987,112.4734,112.2214,112.2214,18291.0
2017-11-01 13:10:00,120.26,120.37,120.18,120.29,17372.0,112.2121,112.3147,112.1375,112.2401,17372.0
2017-11-01 13:20:00,120.29,120.48,120.26,120.41,14390.0,112.2401,112.4174,112.2121,112.3521,14390.0
2017-11-01 13:30:00,120.41,120.66,120.41,120.57,21584.0,112.3521,112.5853,112.3521,112.5014,21584.0
2017-11-01 13:40:00,120.58,120.66,120.46,120.53,14977.0,112.5107,112.5853,112.3987,112.464,14977.0
2017-11-01 13:50:00,120.49,120.52,120.26,120.52,19969.0,112.4267,112.4547,112.2121,112.4547,19969.0
2017-11-01 14:00:00,120.55,120.89,120.55,120.86,25560.0,112.4827,112.7999,112.4827,112.772,25560.0
2017-11-01 14:10:00,120.86,120.97,120.59,120.59,34429.0,112.772,112.8746,112.52,112.52,34429.0
2017-11-01 14:20:00,120.6,120.72,120.13,120.13,19907.0,112.5294,112.6413,112.0908,112.0908,19907.0
2017-11-01 14:30:00,120.13,120.86,120.08,120.72,41147.0,112.0908,112.772,112.0442,112.6413,41147.0
2017-11-01 14:40:00,120.72,120.83,120.46,120.55,34030.0,112.6413,112.744,112.3987,112.4827,34030.0
2017-11-01 14:50:00,120.59,120.62,120.41,120.49,31092.0,112.52,112.548,112.3521,112.4267,31092.0
2017-11-01 15:00:00,120.5,120.62,120.45,120.53,36399.0,112.436,112.548,112.3894,112.464,36399.0
2017-11-01 15:10:00,120.48,120.69,120.34,120.44,41077.0,112.4174,112.6133,112.2868,112.3801,41077.0
2017-11-01 15:20:00,120.45,121.05,120.42,120.88,102258.0,112.3894,112.9492,112.3614,112.7906,102258.0
2017-11-01 15:30:00,120.88,120.89,120.29,120.39,60977.0,112.7906,112.7999,112.2401,112.3334,60977.0
2017-11-01 15:40:00,120.37,121.02,120.26,121.02,92861.0,112.3147,112.9212,112.2121,112.9212,92861.0
2017-11-01 15:50:00,121.0,121.47,120.66,121.09,177420.0,112.9026,113.3411,112.5853,112.9866,177420.0
2017-11-02 09:30:00,122.86,126.92,122.5,126.72,284992.0,114.6381,118.4264,114.3022,118.2398,284992.0
2017-11-02 09:40:00,126.73,128.77,126.13,127.02,283109.0,118.2491,120.1526,117.6893,118.5197,283109.0
2017-11-02 09:50:00,127.06,127.25,125.87,126.63,301677.0,118.557,118.7343,117.4467,118.1558,301677.0
2017-11-02 10:00:00,126.74,126.96,123.99,124.5,123103.0,118.2585,118.4637,115.6925,116.1684,123103.0
2017-11-02 10:10:00,124.5,125.11,123.61,124.3,175899.0,116.1684,116.7375,115.3379,115.9817,175899.0
2017-11-02 10:20:00,124.3,125.46,122.85,124.94,186442.0,115.9817,117.0641,114.6288,116.5789,186442.0
2017-11-02 10:30:00,124.87,125.98,124.65,125.96,92694.0,116.5136,117.5493,116.3083,117.5307,92694.0
2017-11-02 10:40:00,125.99,127.14,125.87,126.8,89381.0,117.5587,118.6317,117.4467,118.3144,89381.0
2017-11-02 10:50:00,126.76,127.14,126.47,127.04,70994.0,118.2771,118.6317,118.0065,118.5384,70994.0
2017-11-02 11:00:00,127.04,127.11,126.35,126.77,110741.0,118.5384,118.6037,117.8946,118.2865,110741.0
2017-11-02 11:10:00,126.78,128.0,126.03,127.53,83372.0,118.2958,119.4341,117.596,118.9956,83372.0
2017-11-02 11:20:00,127.5,128.02,126.76,127.34,48586.0,118.9676,119.4528,118.2771,118.8183,48586.0
2017-11-02 11:30:00,127.28,128.05,126.68,126.82,36601.0,118.7623,119.4808,118.2025,118.3331,36601.0
2017-11-02 11:40:00,126.77,127.4,126.42,126.65,24915.0,118.2865,118.8743,117.9599,118.1745,24915.0
2017-11-02 11:50:00,126.67,126.89,125.29,125.48,35568.0,118.1931,118.3984,116.9055,117.0828,35568.0
2017-11-02 12:00:00,125.39,127.14,125.39,126.66,33338.0,116.9988,118.6317,116.9988,118.1838,33338.0
2017-11-02 12:10:00,126.67,126.79,126.39,126.76,12408.0,118.1931,118.3051,117.9319,118.2771,12408.0
2017-11-02 12:20:00,126.81,127.29,126.63,126.7,32600.0,118.3238,118.7717,118.1558,118.2211,32600.0
2017-11-02 12:30:00,126.65,126.7,126.0,126.0,36076.0,118.1745,118.2211,117.568,117.568,36076.0
2017-11-02 12:40:00,126.03,126.12,125.28,125.31,35067.0,117.596,117.68,116.8962,116.9242,35067.0
2017-11-02 12:50:00,125.37,125.73,125.08,125.27,17809.0,116.9801,117.3161,116.7096,116.8868,17809.0
2017-11-02 13:00:00,125.23,125.23,124.51,124.51,44501.0,116.8495,116.8495,116.1777,116.1777,44501.0
2017-11-02 13:10:00,124.58,125.41,124.53,124.81,20059.0,116.243,117.0175,116.1964,116.4576,20059.0
2017-11-02 13:20:00,124.9,124.94,124.13,124.17,18494.0,116.5416,116.5789,115.8231,115.8604,18494.0
2017-11-02 13:30:00,124.19,124.28,123.36,123.6,44181.0,115.8791,115.9631,115.1047,115.3286,44181.0
2017-11-02 13:40:00,123.59,123.99,123.22,123.3,76499.0,115.3193,115.6925,114.974,115.0487,76499.0
2017-11-02 13:50:00,123.43,123.81,123.36,123.63,40405.0,115.17,115.5245,115.1047,115.3566,40405.0
2017-11-02 14:00:00,123.65,123.75,123.09,123.09,21925.0,115.3752,115.4686,114.8527,114.8527,21925.0
2017-11-02 14:10:00,123.21,123.33,122.27,122.68,58158.0,114.9647,115.0767,114.0876,114.4702,58158.0
2017-11-02 14:20:00,122.68,123.38,122.5,123.1,104426.0,114.4702,115.1233,114.3022,114.8621,104426.0
2017-11-02 14:30:00,123.18,123.2,122.81,123.05,41992.0,114.9367,114.9554,114.5915,114.8154,41992.0
2017-11-02 14:40:00,123.01,123.06,122.68,122.75,46621.0,114.7781,114.8247,114.4702,114.5355,46621.0
2017-11-02 14:50:00,122.79,123.14,122.74,122.94,63510.0,114.5728,114.8994,114.5261,114.7128,63510.0
2017-11-02 15:00:00,122.94,123.21,122.85,123.07,87574.0,114.7128,114.9647,114.6288,114.8341,87574.0
2017-11-02 15:10:00,123.12,124.73,123.1,124.58,99211.0,114.8807,116.383,114.8621,116.243,99211.0
2017-11-02 15:20:00,124.58,124.91,124.38,124.47,48033.0,116.243,116.5509,116.0564,116.1404,48033.0
2017-11-02 15:30:00,124.43,124.5,124.06,124.16,69469.0,116.103,116.1684,115.7578,115.8511,69469.0
2017-11-02 15:40:00,124.14,124.38,124.01,124.21,117219.0,115.8325,116.0564,115.7112,115.8978,117219.0
2017-11-02 15:50:00,124.23,124.28,124.0,124.27,197003.0,115.9164,115.9631,115.7018,115.9538,197003.0
2017-11-03 09:30:00,123.8,124.42,123.09,124.2,95094.0,115.5152,116.0937,114.8527,115.8884,95094.0
2017-11-03 09:40:00,124.16,124.69,123.73,124.69,75626.0,115.8511,116.3457,115.4499,116.3457,75626.0
2017-11-03 09:50:00,124.69,125.11,124.52,124.61,36505.0,116.3457,116.7375,116.187,116.271,36505.0
2017-11-03 10:00:00,124.59,124.66,124.1,124.1,32988.0,116.2523,116.3177,115.7951,115.7951,32988.0
2017-11-03 10:10:00,124.15,124.73,124.11,124.71,52947.0,115.8418,116.383,115.8045,116.3643,52947.0
2017-11-03 10:20:00,124.73,124.75,124.5,124.55,50654.0,116.383,116.4016,116.1684,116.215,50654.0
2017-11-03 10:30:00,124.58,125.34,124.5,125.14,50418.0,116.243,116.9522,116.1684,116.7655,50418.0
2017-11-03 10:40:00,125.13,125.25,124.97,125.13,24381.0,116.7562,116.8682,116.6069,116.7562,24381.0
2017-11-03 10:50:00,125.17,125.25,125.05,125.17,24498.0,116.7935,116.8682,116.6816,116.7935,24498.0
2017-11-03 11:00:00,125.17,125.25,124.96,125.1,24707.0,116.7935,116.8682,116.5976,116.7282,24707.0
2017-11-03 11:10:00,125.13,125.22,125.1,125.12,35945.0,116.7562,116.8402,116.7282,116.7469,35945.0
2017-11-03 11:20:00,125.14,125.25,125.1,125.19,36039.0,116.7655,116.8682,116.7282,116.8122,36039.0
2017-11-03 11:30:00,125.19,125.24,124.9,125.02,44837.0,116.8122,116.8588,116.5416,116.6536,44837.0
2017-11-03 11:40:00,125.04,125.14,124.91,125.08,20393.0,116.6722,116.7655,116.5509,116.7096,20393.0
2017-11-03 11:50:00,125.08,125.53,125.03,125.53,28258.0,116.7096,117.1294,116.6629,117.1294,28258.0
2017-11-03 12:00:00,125.52,125.8,125.39,125.42,19448.0,117.1201,117.3814,116.9988,117.0268,19448.0
2017-11-03 12:10:00,125.51,125.66,125.41,125.61,13788.0,117.1108,117.2507,117.0175,117.2041,13788.0
2017-11-03 12:20:00,125.65,125.81,125.59,125.75,20806.0,117.2414,117.3907,117.1854,117.3347,20806.0
2017-11-03 12:30:00,125.77,125.77,124.96,125.14,11531.0,117.3534,117.3534,116.5976,116.7655,11531.0
2017-11-03 12:40:00,125.04,125.38,125.04,125.33,8947.0,116.6722,116.9895,116.6722,116.9428,8947.0
2017-11-03 12:50:00,125.41,125.6,125.14,125.6,12626.0,117.0175,117.1948,116.7655,117.1948,12626.0
2017-11-03 13:00:00,125.61,125.7,125.38,125.38,12699.0,117.2041,117.2881,116.9895,116.9895,12699.0
2017-11-03 13:10:00,125.42,125.57,124.89,125.07,18622.0,117.0268,117.1668,116.5323,116.7002,18622.0
2017-11-03 13:20:00,125.11,125.13,124.4,125.12,28729.0,116.7375,116.7562,116.0751,116.7469,28729.0
2017-11-03 13:30:00,125.0,125.23,124.91,125.14,9964.0,116.6349,116.8495,116.5509,116.7655,9964.0
2017-11-03 13:40:00,125.13,125.66,125.09,125.62,12500.0,116.7562,117.2507,116.7189,117.2134,12500.0
2017-11-03 13:50:00,125.64,126.04,125.54,126.02,28036.0,117.2321,117.6053,117.1388,117.5866,28036.0
2017-11-03 14:00:00,126.02,126.12,125.84,125.9,13704.0,117.5866,117.68,117.4187,117.4747,13704.0
2017-11-03 14:10:00,125.84,125.86,125.67,125.8,16056.0,117.4187,117.4374,117.2601,117.3814,16056.0
2017-11-03 14:20:00,125.81,126.07,125.81,125.98,14148.0,117.3907,117.6333,117.3907,117.5493,14148.0
2017-11-03 14:30:00,125.97,126.03,125.67,125.71,18635.0,117.54,117.596,117.2601,117.2974,18635.0
2017-11-03 14:40:00,125.78,126.18,125.7,126.14,13659.0,117.3627,117.7359,117.2881,117.6986,13659.0
2017-11-03 14:50:00,126.17,126.18,125.97,126.15,18331.0,117.7266,117.7359,117.54,117.7079,18331.0
2017-11-03 15:00:00,126.15,126.18,125.79,125.94,23016.0,117.7079,117.7359,117.372,117.512,23016.0
2017-11-03 15:10:00,125.93,125.95,125.66,125.81,20678.0,117.5027,117.5213,117.2507,117.3907,20678.0
2017-11-03 15:20:00,125.74,125.94,125.72,125.85,17956.0,117.3254,117.512,117.3067,117.428,17956.0
2017-11-03 15:30:00,125.87,125.97,125.67,125.93,46144.0,117.4467,117.54,117.2601,117.5027,46144.0
2017-11-03 15:40:00,125.91,126.14,125.81,126.13,75997.0,117.484,117.6986,117.3907,117.6893,75997.0
2017-11-03 15:50:00,126.14,126.46,126.11,126.43,151809.0,117.6986,117.9972,117.6706,117.9692,151809.0
2017-11-06 09:30:00,126.2,126.43,125.51,126.05,21495.0,117.7546,117.9692,117.1108,117.6146,21495.0
2017-11-06 09:40:00,125.95,126.35,125.57,125.66,23590.0,117.5213,117.8946,117.1668,117.2507,23590.0
2017-11-06 09:50:00,125.56,125.9,125.42,125.86,21395.0,117.1574,117.4747,117.0268,117.4374,21395.0
2017-11-06 10:00:00,125.9,126.1,125.57,125.87,21863.0,117.4747,117.6613,117.1668,117.4467,21863.0
2017-11-06 10:10:00,125.81,126.27,125.81,126.05,14834.0,117.3907,117.8199,117.3907,117.6146,14834.0
2017-11-06 10:20:00,125.98,126.01,125.53,125.61,20406.0,117.5493,117.5773,117.1294,117.2041,20406.0
2017-11-06 10:30:00,125.62,125.74,125.56,125.64,13425.0,117.2134,117.3254,117.1574,117.2321,13425.0
2017-11-06 10:40:00,125.62,126.09,125.61,126.03,16081.0,117.2134,117.652,117.2041,117.596,16081.0
2017-11-06 10:50:00,125.99,125.99,125.34,125.34,13671.0,117.5587,117.5587,116.9522,116.9522,13671.0
2017-11-06 11:00:00,125.3,125.3,124.54,124.83,21577.0,116.9148,116.9148,116.2057,116.4763,21577.0
2017-11-06 11:10:00,124.85,125.03,124.75,124.86,9619.0,116.4949,116.6629,116.4016,116.5043,9619.0
2017-11-06 11:20:00,124.77,124.93,124.26,124.26,26284.0,116.4203,116.5696,115.9444,115.9444,26284.0
2017-11-06 11:30:00,124.26,124.64,124.21,124.64,14620.0,115.9444,116.299,115.8978,116.299,14620.0
2017-11-06 11:40:00,124.64,124.67,124.45,124.56,7177.0,116.299,116.327,116.1217,116.2244,7177.0
2017-11-06 11:50:00,124.57,124.84,124.5,124.52,8531.0,116.2337,116.4856,116.1684,116.187,8531.0
2017-11-06 12:00:00,124.56,124.63,124.45,124.63,11059.0,116.2244,116.2897,116.1217,116.2897,11059.0
2017-11-06 12:10:00,124.6,124.6,124.37,124.45,10111.0,116.2617,116.2617,116.0471,116.1217,10111.0
2017-11-06 12:20:00,124.4,124.55,124.27,124.55,14342.0,116.0751,116.215,115.9538,116.215,14342.0
2017-11-06 12:30:00,124.56,124.59,124.15,124.2,7194.0,116.2244,116.2523,115.8418,115.8884,7194.0
2017-11-06 12:40:00,124.24,124.24,124.04,124.17,7248.0,115.9258,115.9258,115.7391,115.8604,7248.0
2017-11-06 12:50:00,124.15,124.2,123.96,124.03,9566.0,115.8418,115.8884,115.6645,115.7298,9566.0
2017-11-06 13:00:00,124.0,124.23,123.97,124.23,12149.0,115.7018,115.9164,115.6738,115.9164,12149.0
2017-11-06 13:10:00,124.18,124.31,124.0,124.13,10541.0,115.8698,115.9911,115.7018,115.8231,10541.0
2017-11-06 13:20:00,124.1,124.15,123.91,124.15,14747.0,115.7951,115.8418,115.6178,115.8418,14747.0
2017-11-06 13:30:00,124.08,124.51,124.06,124.51,13131.0,115.7765,116.1777,115.7578,116.1777,13131.0
2017-11-06 13:40:00,124.48,124.53,124.08,124.12,9615.0,116.1497,116.1964,115.7765,115.8138,9615.0
2017-11-06 13:50:00,124.04,124.26,124.04,124.26,9776.0,115.7391,115.9444,115.7391,115.9444,9776.0
2017-11-06 14:00:00,124.27,124.27,123.78,123.78,9020.0,115.9538,115.9538,115.4965,115.4965,9020.0
2017-11-06 14:10:00,123.78,123.9,123.65,123.74,15049.0,115.4965,115.6085,115.3752,115.4592,15049.0
2017-11-06 14:20:00,123.75,123.94,123.69,123.94,11335.0,115.4686,115.6458,115.4126,115.6458,11335.0
2017-11-06 14:30:00,123.93,124.25,123.9,124.17,29323.0,115.6365,115.9351,115.6085,115.8604,29323.0
2017-11-06 14:40:00,124.17,124.27,124.03,124.26,14287.0,115.8604,115.9538,115.7298,115.9444,14287.0
2017-11-06 14:50:00,124.26,124.44,124.26,124.41,15035.0,115.9444,116.1124,115.9444,116.0844,15035.0
2017-11-06 15:00:00,124.44,124.57,124.37,124.57,30379.0,116.1124,116.2337,116.0471,116.2337,30379.0
2017-11-06 15:10:00,124.57,124.75,124.46,124.75,13042.0,116.2337,116.4016,116.131,116.4016,13042.0
2017-11-06 15:20:00,124.73,124.73,124.55,124.56,15014.0,116.383,116.383,116.215,116.2244,15014.0
2017-11-06 15:30:00,124.6,124.76,124.59,124.75,18229.0,116.2617,116.411,116.2523,116.4016,18229.0
2017-11-06 15:40:00,124.77,124.91,124.66,124.88,36112.0,116.4203,116.5509,116.3177,116.5229,36112.0
2017-11-06 15:50:00,124.88,124.94,124.62,124.63,82710.0,116.5229,116.5789,116.2803,116.2897,82710.0
2017-11-07 09:30:00,124.3,124.79,124.21,124.75,11812.0,115.9817,116.439,115.8978,116.4016,11812.0
2017-11-07 09:40:00,124.67,125.0,124.64,124.85,15658.0,116.327,116.6349,116.299,116.4949,15658.0
2017-11-07 09:50:00,124.78,124.78,123.79,123.8,18140.0,116.4296,116.4296,115.5059,115.5152,18140.0
2017-11-07 10:00:00,123.76,123.76,123.3,123.7,11900.0,115.4779,115.4779,115.0487,115.4219,11900.0
2017-11-07 10:10:00,123.65,123.68,122.58,122.69,38975.0,115.3752,115.4032,114.3769,114.4795,38975.0
2017-11-07 10:20:00,122.65,122.99,122.35,122.72,14389.0,114.4422,114.7594,114.1622,114.5075,14389.0
2017-11-07 10:30:00,122.75,122.84,122.39,122.59,20798.0,114.5355,114.6195,114.1996,114.3862,20798.0
2017-11-07 10:40:00,122.59,123.05,122.53,123.0,61316.0,114.3862,114.8154,114.3302,114.7687,61316.0
2017-11-07 10:50:00,122.99,123.24,122.86,123.21,10426.0,114.7594,114.9927,114.6381,114.9647,10426.0
2017-11-07 11:00:00,123.26,123.41,123.05,123.39,19649.0,115.0113,115.1513,114.8154,115.1326,19649.0
2017-11-07 11:10:00,123.42,123.7,123.41,123.49,29484.0,115.1606,115.4219,115.1513,115.226,29484.0
2017-11-07 11:20:00,123.48,123.55,122.94,123.1,26985.0,115.2166,115.2819,114.7128,114.8621,26985.0
2017-11-07 11:30:00,123.18,123.3,122.85,122.92,18096.0,114.9367,115.0487,114.6288,114.6941,18096.0
2017-11-07 11:40:00,122.91,123.27,122.78,122.78,16597.0,114.6848,115.0207,114.5635,114.5635,16597.0
2017-11-07 11:50:00,122.77,122.81,122.26,122.41,17503.0,114.5541,114.5915,114.0783,114.2182,17503.0
2017-11-07 12:00:00,122.37,122.82,122.32,122.81,7400.0,114.1809,114.6008,114.1343,114.5915,7400.0
2017-11-07 12:10:00,122.77,122.89,122.27,122.28,24925.0,114.5541,114.6661,114.0876,114.0969,24925.0
2017-11-07 12:20:00,122.28,122.61,122.28,122.38,6560.0,114.0969,114.4048,114.0969,114.1902,6560.0
2017-11-07 12:30:00,122.41,122.66,122.35,122.66,9504.0,114.2182,114.4515,114.1622,114.4515,9504.0
2017-11-07 12:40:00,122.6,122.6,122.16,122.34,17934.0,114.3955,114.3955,113.985,114.1529,17934.0
2017-11-07 12:50:00,122.3,122.36,122.13,122.2,18425.0,114.1156,114.1716,113.957,114.0223,18425.0
2017-11-07 13:00:00,122.23,122.24,122.03,122.23,18160.0,114.0503,114.0596,113.8637,114.0503,18160.0
2017-11-07 13:10:00,122.21,122.23,122.01,122.17,11147.0,114.0316,114.0503,113.845,113.9943,11147.0
2017-11-07 13:20:00,122.17,122.23,121.92,122.0,33902.0,113.9943,114.0503,113.761,113.8357,33902.0
2017-11-07 13:30:00,121.96,122.13,121.63,122.09,35288.0,113.7983,113.957,113.4904,113.9196,35288.0
2017-11-07 13:40:00,122.11,122.3,121.85,122.07,14539.0,113.9383,114.1156,113.6957,113.901,14539.0
2017-11-07 13:50:00,122.09,122.11,121.97,122.0,15038.0,113.9196,113.9383,113.8077,113.8357,15038.0
2017-11-07 14:00:00,122.0,122.13,121.94,122.12,30471.0,113.8357,113.957,113.7797,113.9476,30471.0
2017-11-07 14:10:00,122.15,122.52,122.15,122.52,20744.0,113.9756,114.3209,113.9756,114.3209,20744.0
2017-11-07 14:20:00,122.54,122.69,122.39,122.45,19226.0,114.3395,114.4795,114.1996,114.2556,19226.0
2017-11-07 14:30:00,122.43,122.44,122.27,122.41,15670.0,114.2369,114.2462,114.0876,114.2182,15670.0
2017-11-07 14:40:00,122.42,122.46,122.02,122.14,24859.0,114.2276,114.2649,113.8543,113.9663,24859.0
2017-11-07 14:50:00,122.18,122.36,122.1,122.27,19233.0,114.0036,114.1716,113.929,114.0876,19233.0
2017-11-07 15:00:00,122.24,122.43,122.1,122.2,19462.0,114.0596,114.2369,113.929,114.0223,19462.0
2017-11-07 15:10:00,122.19,122.4,122.19,122.4,25718.0,114.013,114.2089,114.013,114.2089,25718.0
2017-11-07 15:20:00,122.41,122.41,122.09,122.16,42204.0,114.2182,114.2182,113.9196,113.985,42204.0
2017-11-07 15:30:00,122.16,122.43,122.15,122.42,28390.0,113.985,114.2369,113.9756,114.2276,28390.0
2017-11-07 15:40:00,122.44,122.44,122.17,122.3,46454.0,114.2462,114.2462,113.9943,114.1156,46454.0
2017-11-07 15:50:00,122.3,122.68,122.28,122.66,135550.0,114.1156,114.4702,114.0969,114.4515,135550.0
2017-11-08 09:30:00,122.96,123.21,122.12,122.12,13714.0,114.7314,114.9647,113.9476,113.9476,13714.0
2017-11-08 09:40:00,122.07,122.54,122.07,122.54,8648.0,113.901,114.3395,113.901,114.3395,8648.0
2017-11-08 09:50:00,122.4,122.87,122.15,122.87,10085.0,114.2089,114.6474,113.9756,114.6474,10085.0
2017-11-08 10:00:00,122.82,123.13,122.76,123.08,18675.0,114.6008,114.89,114.5448,114.8434,18675.0
2017-11-08 10:10:00,123.08,123.46,122.91,122.91,13677.0,114.8434,115.198,114.6848,114.6848,13677.0
2017-11-08 10:20:00,122.89,122.89,122.5,122.57,10450.0,114.6661,114.6661,114.3022,114.3675,10450.0
2017-11-08 10:30:00,122.66,122.8,122.47,122.57,4200.0,114.4515,114.5821,114.2742,114.3675,4200.0
2017-11-08 10:40:00,122.66,122.91,122.58,122.86,5714.0,114.4515,114.6848,114.3769,114.6381,5714.0
2017-11-08 10:50:00,122.81,123.53,122.81,122.9,19394.0,114.5915,115.2633,114.5915,114.6754,19394.0
2017-11-08 11:00:00,122.92,122.99,122.78,122.82,5265.0,114.6941,114.7594,114.5635,114.6008,5265.0
2017-11-08 11:10:00,122.79,122.9,122.61,122.89,6799.0,114.5728,114.6754,114.4048,114.6661,6799.0
2017-11-08 11:20:00,122.8,122.84,122.65,122.67,7094.0,114.5821,114.6195,114.4422,114.4608,7094.0
2017-11-08 11:30:00,122.63,122.88,122.55,122.87,14050.0,114.4235,114.6568,114.3489,114.6474,14050.0
2017-11-08 11:40:00,122.91,122.91,122.73,122.8,12293.0,114.6848,114.6848,114.5168,114.5821,12293.0
2017-11-08 11:50:00,122.83,122.92,122.5,122.51,21023.0,114.6101,114.6941,114.3022,114.3115,21023.0
2017-11-08 12:00:00,122.5,122.95,122.5,122.75,29348.0,114.3022,114.7221,114.3022,114.5355,29348.0
2017-11-08 12:10:00,122.76,122.88,122.69,122.85,10701.0,114.5448,114.6568,114.4795,114.6288,10701.0
2017-11-08 12:20:00,122.85,122.89,122.81,122.81,2202.0,114.6288,114.6661,114.5915,114.5915,2202.0
2017-11-08 12:30:00,122.83,122.83,122.6,122.73,5348.0,114.6101,114.6101,114.3955,114.5168,5348.0
2017-11-08 12:40:00,122.74,123.07,122.73,123.06,4660.0,114.5261,114.8341,114.5168,114.8247,4660.0
2017-11-08 12:50:00,123.01,123.05,122.9,123.0,3669.0,114.7781,114.8154,114.6754,114.7687,3669.0
2017-11-08 13:00:00,123.13,123.47,123.13,123.37,5796.0,114.89,115.2073,114.89,115.114,5796.0
2017-11-08 13:10:00,123.37,123.45,123.31,123.4,5428.0,115.114,115.1886,115.058,115.142,5428.0
2017-11-08 13:20:00,123.33,123.5,123.17,123.17,5399.0,115.0767,115.2353,114.9274,114.9274,5399.0
2017-11-08 13:30:00,123.19,123.31,123.18,123.31,6188.0,114.946,115.058,114.9367,115.058,6188.0
2017-11-08 13:40:00,123.32,123.32,123.08,123.09,8524.0,115.0673,115.0673,114.8434,114.8527,8524.0
2017-11-08 13:50:00,123.19,123.42,123.12,123.36,7728.0,114.946,115.1606,114.8807,115.1047,7728.0
2017-11-08 14:00:00,123.31,123.55,123.31,123.46,9058.0,115.058,115.2819,115.058,115.198,9058.0
2017-11-08 14:10:00,123.45,123.61,123.42,123.56,9272.0,115.1886,115.3379,115.1606,115.2913,9272.0
2017-11-08 14:20:00,123.58,123.67,123.52,123.64,9385.0,115.3099,115.3939,115.2539,115.3659,9385.0
2017-11-08 14:30:00,123.67,123.73,123.45,123.61,27789.0,115.3939,115.4499,115.1886,115.3379,27789.0
2017-11-08 14:40:00,123.59,123.75,123.59,123.73,16866.0,115.3193,115.4686,115.3193,115.4499,16866.0
2017-11-08 14:50:00,123.73,123.94,123.67,123.93,9480.0,115.4499,115.6458,115.3939,115.6365,9480.0
2017-11-08 15:00:00,123.95,124.07,123.69,123.98,19476.0,115.6552,115.7671,115.4126,115.6832,19476.0
2017-11-08 15:10:00,123.98,124.18,123.96,124.06,15520.0,115.6832,115.8698,115.6645,115.7578,15520.0
2017-11-08 15:20:00,124.09,124.18,123.99,124.0,23540.0,115.7858,115.8698,115.6925,115.7018,23540.0
2017-11-08 15:30:00,124.0,124.07,123.84,123.97,25591.0,115.7018,115.7671,115.5525,115.6738,25591.0
2017-11-08 15:40:00,123.98,124.01,123.71,123.82,35642.0,115.6832,115.7112,115.4312,115.5339,35642.0
2017-11-08 15:50:00,123.84,124.01,123.84,123.92,91951.0,115.5525,115.7112,115.5525,115.6272,91951.0
2017-11-09 09:30:00,123.45,123.59,122.82,122.95,16071.0,115.1886,115.3193,114.6008,114.7221,16071.0
2017-11-09 09:40:00,122.87,123.27,122.64,123.08,24915.0,114.6474,115.0207,114.4328,114.8434,24915.0
2017-11-09 09:50:00,122.96,123.4,122.96,123.39,24083.0,114.7314,115.142,114.7314,115.1326,24083.0
2017-11-09 10:00:00,123.45,123.84,123.33,123.84,35782.0,115.1886,115.5525,115.0767,115.5525,35782.0
2017-11-09 10:10:00,123.76,123.9,123.5,123.7,8011.0,115.4779,115.6085,115.2353,115.4219,8011.0
2017-11-09 10:20:00,123.69,124.33,123.69,124.06,13360.0,115.4126,116.0097,115.4126,115.7578,13360.0
2017-11-09 10:30:00,123.97,124.12,123.83,123.87,10320.0,115.6738,115.8138,115.5432,115.5805,10320.0
2017-11-09 10:40:00,123.89,124.27,123.88,124.23,7601.0,115.5992,115.9538,115.5899,115.9164,7601.0
2017-11-09 10:50:00,124.26,124.32,123.92,123.99,37407.0,115.9444,116.0004,115.6272,115.6925,37407.0
2017-11-09 11:00:00,124.0,124.22,123.84,124.17,10606.0,115.7018,115.9071,115.5525,115.8604,10606.0
2017-11-09 11:10:00,124.19,124.19,123.87,124.04,21607.0,115.8791,115.8791,115.5805,115.7391,21607.0
2017-11-09 11:20:00,124.1,124.25,123.72,123.98,27721.0,115.7951,115.9351,115.4406,115.6832,27721.0
2017-11-09 11:30:00,124.01,124.15,123.88,124.02,13224.0,115.7112,115.8418,115.5899,115.7205,13224.0
2017-11-09 11:40:00,124.08,124.08,123.33,123.33,9244.0,115.7765,115.7765,115.0767,115.0767,9244.0
2017-11-09 11:50:00,123.28,123.47,122.69,123.18,10699.0,115.03,115.2073,114.4795,114.9367,10699.0
2017-11-09 12:00:00,123.22,123.22,122.73,122.76,8936.0,114.974,114.974,114.5168,114.5448,8936.0
2017-11-09 12:10:00,122.76,122.95,122.63,122.82,13031.0,114.5448,114.7221,114.4235,114.6008,13031.0
2017-11-09 12:20:00,122.66,122.89,122.65,122.77,16653.0,114.4515,114.6661,114.4422,114.5541,16653.0
2017-11-09 12:30:00,122.73,122.88,122.51,122.86,11412.0,114.5168,114.6568,114.3115,114.6381,11412.0
2017-11-09 12:40:00,122.81,123.23,122.68,123.23,20005.0,114.5915,114.9834,114.4702,114.9834,20005.0
2017-11-09 12:50:00,123.16,123.6,123.16,123.6,12594.0,114.918,115.3286,114.918,115.3286,12594.0
2017-11-09 13:00:00,123.51,123.61,123.35,123.54,14668.0,115.2446,115.3379,115.0953,115.2726,14668.0
2017-11-09 13:10:00,123.58,123.79,123.51,123.79,7270.0,115.3099,115.5059,115.2446,115.5059,7270.0
2017-11-09 13:20:00,123.95,124.02,123.81,123.87,9434.0,115.6552,115.7205,115.5245,115.5805,9434.0
2017-11-09 13:30:00,123.89,124.11,123.88,123.96,14558.0,115.5992,115.8045,115.5899,115.6645,14558.0
2017-11-09 13:40:00,123.98,123.98,123.7,123.86,9300.0,115.6832,115.6832,115.4219,115.5712,9300.0
2017-11-09 13:50:00,123.88,123.88,123.56,123.81,12068.0,115.5899,115.5899,115.2913,115.5245,12068.0
2017-11-09 14:00:00,123.83,124.3,123.67,124.2,19611.0,115.5432,115.9817,115.3939,115.8884,19611.0
2017-11-09 14:10:00,124.19,124.24,123.8,124.23,10308.0,115.8791,115.9258,115.5152,115.9164,10308.0
2017-11-09 14:20:00,124.28,124.45,124.21,124.34,33207.0,115.9631,116.1217,115.8978,116.0191,33207.0
2017-11-09 14:30:00,124.35,124.68,124.09,124.43,23395.0,116.0284,116.3363,115.7858,116.103,23395.0
2017-11-09 14:40:00,124.43,124.43,124.22,124.31,10167.0,116.103,116.103,115.9071,115.9911,10167.0
2017-11-09 14:50:00,124.25,124.4,124.19,124.32,14736.0,115.9351,116.0751,115.8791,116.0004,14736.0
2017-11-09 15:00:00,124.33,124.4,124.02,124.26,13042.0,116.0097,116.0751,115.7205,115.9444,13042.0
2017-11-09 15:10:00,124.28,124.29,123.98,124.1,17352.0,115.9631,115.9724,115.6832,115.7951,17352.0
2017-11-09 15:20:00,124.11,124.67,124.05,124.42,32312.0,115.8045,116.327,115.7485,116.0937,32312.0
2017-11-09 15:30:00,124.44,124.54,124.37,124.47,26284.0,116.1124,116.2057,116.0471,116.1404,26284.0
2017-11-09 15:40:00,124.47,124.63,124.35,124.51,46635.0,116.1404,116.2897,116.0284,116.1777,46635.0
2017-11-09 15:50:00,124.53,124.87,124.53,124.66,101403.0,116.1964,116.5136,116.1964,116.3177,101403.0
2017-11-10 09:30:00,124.1,124.34,123.61,123.84,24076.0,115.7951,116.0191,115.3379,115.5525,24076.0
2017-11-10 09:40:00,123.84,124.01,123.48,123.62,9566.0,115.5525,115.7112,115.2166,115.3473,9566.0
2017-11-10 09:50:00,123.49,123.7,123.01,123.16,30009.0,115.226,115.4219,114.7781,114.918,30009.0
2017-11-10 10:00:00,123.06,123.06,122.37,122.98,14836.0,114.8247,114.8247,114.1809,114.7501,14836.0
2017-11-10 10:10:00,122.97,123.93,122.86,123.78,22864.0,114.7408,115.6365,114.6381,115.4965,22864.0
2017-11-10 10:20:00,123.88,123.93,123.45,123.61,13406.0,115.5899,115.6365,115.1886,115.3379,13406.0
2017-11-10 10:30:00,123.63,123.67,123.27,123.43,17878.0,115.3566,115.3939,115.0207,115.17,17878.0
2017-11-10 10:40:00,123.29,123.51,123.08,123.27,45444.0,115.0393,115.2446,114.8434,115.0207,45444.0
2017-11-10 10:50:00,123.26,123.42,123.07,123.08,13117.0,115.0113,115.1606,114.8341,114.8434,13117.0
2017-11-10 11:00:00,123.15,123.36,123.11,123.34,14259.0,114.9087,115.1047,114.8714,115.086,14259.0
2017-11-10 11:10:00,123.29,123.78,123.18,123.38,22772.0,115.0393,115.4965,114.9367,115.1233,22772.0
2017-11-10 11:20:00,123.39,123.64,123.2,123.62,11810.0,115.1326,115.3659,114.9554,115.3473,11810.0
2017-11-10 11:30:00,123.52,123.61,123.5,123.61,9483.0,115.2539,115.3379,115.2353,115.3379,9483.0
2017-11-10 11:40:00,123.58,123.61,123.5,123.55,3200.0,115.3099,115.3379,115.2353,115.2819,3200.0
2017-11-10 11:50:00,123.51,123.64,123.5,123.63,5510.0,115.2446,115.3659,115.2353,115.3566,5510.0
2017-11-10 12:00:00,123.62,123.85,123.62,123.85,7610.0,115.3473,115.5619,115.3473,115.5619,7610.0
2017-11-10 12:10:00,123.88,124.09,123.88,123.99,7368.0,115.5899,115.7858,115.5899,115.6925,7368.0
2017-11-10 12:20:00,123.99,124.09,123.93,124.04,18086.0,115.6925,115.7858,115.6365,115.7391,18086.0
2017-11-10 12:30:00,124.06,124.08,123.86,123.95,10487.0,115.7578,115.7765,115.5712,115.6552,10487.0
2017-11-10 12:40:00,123.95,124.07,123.94,124.06,3572.0,115.6552,115.7671,115.6458,115.7578,3572.0
2017-11-10 12:50:00,124.06,124.07,123.93,123.93,3863.0,115.7578,115.7671,115.6365,115.6365,3863.0
2017-11-10 13:00:00,123.98,124.07,123.84,123.86,9023.0,115.6832,115.7671,115.5525,115.5712,9023.0
2017-11-10 13:10:00,123.8,124.03,123.8,123.98,4549.0,115.5152,115.7298,115.5152,115.6832,4549.0
2017-11-10 13:20:00,124.0,124.4,124.0,124.29,8843.0,115.7018,116.0751,115.7018,115.9724,8843.0
2017-11-10 13:30:00,124.3,124.4,124.14,124.21,16528.0,115.9817,116.0751,115.8325,115.8978,16528.0
2017-11-10 13:40:00,124.15,124.28,124.15,124.24,10899.0,115.8418,115.9631,115.8418,115.9258,10899.0
2017-11-10 13:50:00,124.23,124.34,123.77,123.78,24449.0,115.9164,116.0191,115.4872,115.4965,24449.0
2017-11-10 14:00:00,123.79,123.87,123.5,123.85,16283.0,115.5059,115.5805,115.2353,115.5619,16283.0
2017-11-10 14:10:00,123.86,123.86,123.61,123.67,9997.0,115.5712,115.5712,115.3379,115.3939,9997.0
2017-11-10 14:20:00,123.6,124.05,123.53,123.98,19428.0,115.3286,115.7485,115.2633,115.6832,19428.0
2017-11-10 14:30:00,124.01,124.01,123.74,123.84,12800.0,115.7112,115.7112,115.4592,115.5525,12800.0
2017-11-10 14:40:00,123.85,123.96,123.78,123.96,10436.0,115.5619,115.6645,115.4965,115.6645,10436.0
2017-11-10 14:50:00,123.98,124.07,123.93,124.05,4631.0,115.6832,115.7671,115.6365,115.7485,4631.0
2017-11-10 15:00:00,124.05,124.51,124.05,124.41,39723.0,115.7485,116.1777,115.7485,116.0844,39723.0
2017-11-10 15:10:00,124.4,124.46,124.31,124.34,9964.0,116.0751,116.131,115.9911,116.0191,9964.0
2017-11-10 15:20:00,124.32,124.37,124.04,124.04,12773.0,116.0004,116.0471,115.7391,115.7391,12773.0
2017-11-10 15:30:00,124.12,124.2,124.08,124.12,13483.0,115.8138,115.8884,115.7765,115.8138,13483.0
2017-11-10 15:40:00,124.1,124.13,123.93,124.08,20215.0,115.7951,115.8231,115.6365,115.7765,20215.0
2017-11-10 15:50:00,124.1,124.22,123.98,124.09,98347.0,115.7951,115.9071,115.6832,115.7858,98347.0
2017-11-13 09:30:00,123.33,124.11,123.33,124.09,17807.0,115.0767,115.8045,115.0767,115.7858,17807.0
2017-11-13 09:40:00,124.22,124.23,123.79,124.19,9270.0,115.9071,115.9164,115.5059,115.8791,9270.0
2017-11-13 09:50:00,124.22,124.5,123.79,123.94,15710.0,115.9071,116.1684,115.5059,115.6458,15710.0
2017-11-13 10:00:00,123.92,124.22,123.88,124.13,8525.0,115.6272,115.9071,115.5899,115.8231,8525.0
2017-11-13 10:10:00,124.13,124.15,123.68,123.68,3320.0,115.8231,115.8418,115.4032,115.4032,3320.0
2017-11-13 10:20:00,123.65,124.17,123.63,124.17,10987.0,115.3752,115.8604,115.3566,115.8604,10987.0
2017-11-13 10:30:00,124.12,124.12,123.62,123.62,6650.0,115.8138,115.8138,115.3473,115.3473,6650.0
2017-11-13 10:40:00,123.63,123.63,123.26,123.52,14725.0,115.3566,115.3566,115.0113,115.2539,14725.0
2017-11-13 10:50:00,123.61,124.0,123.61,124.0,9550.0,115.3379,115.7018,115.3379,115.7018,9550.0
2017-11-13 11:00:00,124.0,124.0,123.62,123.62,8450.0,115.7018,115.7018,115.3473,115.3473,8450.0
2017-11-13 11:10:00,123.63,124.04,123.61,124.04,3467.0,115.3566,115.7391,115.3379,115.7391,3467.0
2017-11-13 11:20:00,124.11,124.22,123.95,124.22,12269.0,115.8045,115.9071,115.6552,115.9071,12269.0
2017-11-13 11:30:00,124.1,124.13,123.92,124.07,2823.0,115.7951,115.8231,115.6272,115.7671,2823.0
2017-11-13 11:40:00,124.01,124.14,123.96,124.03,4341.0,115.7112,115.8325,115.6645,115.7298,4341.0
2017-11-13 11:50:00,124.07,124.13,123.73,124.02,12605.0,115.7671,115.8231,115.4499,115.7205,12605.0
2017-11-13 12:00:00,123.97,124.1,123.97,124.1,600.0,115.6738,115.7951,115.6738,115.7951,600.0
2017-11-13 12:10:00,124.15,124.21,123.9,124.08,5052.0,115.8418,115.8978,115.6085,115.7765,5052.0
2017-11-13 12:20:00,124.0,124.06,123.99,124.03,1750.0,115.7018,115.7578,115.6925,115.7298,1750.0
2017-11-13 12:30:00,124.02,124.17,123.99,124.06,4800.0,115.7205,115.8604,115.6925,115.7578,4800.0
2017-11-13 12:40:00,124.07,124.07,123.89,124.0,3279.0,115.7671,115.7671,115.5992,115.7018,3279.0
2017-11-13 12:50:00,124.07,124.14,123.86,123.86,5771.0,115.7671,115.8325,115.5712,115.5712,5771.0
2017-11-13 13:00:00,123.91,123.96,123.65,123.67,15884.0,115.6178,115.6645,115.3752,115.3939,15884.0
2017-11-13 13:10:00,123.74,123.87,123.63,123.87,5860.0,115.4592,115.5805,115.3566,115.5805,5860.0
2017-11-13 13:20:00,123.97,123.99,123.81,123.88,4350.0,115.6738,115.6925,115.5245,115.5899,4350.0
2017-11-13 13:30:00,123.88,123.88,123.76,123.82,2600.0,115.5899,115.5899,115.4779,115.5339,2600.0
2017-11-13 13:40:00,123.83,123.85,123.68,123.69,6728.0,115.5432,115.5619,115.4032,115.4126,6728.0
2017-11-13 13:50:00,123.64,123.86,123.64,123.86,4700.0,115.3659,115.5712,115.3659,115.5712,4700.0
2017-11-13 14:00:00,123.78,123.81,123.67,123.71,4669.0,115.4965,115.5245,115.3939,115.4312,4669.0
2017-11-13 14:10:00,123.76,123.76,123.66,123.73,3102.0,115.4779,115.4779,115.3846,115.4499,3102.0
2017-11-13 14:20:00,123.74,123.79,123.65,123.69,6399.0,115.4592,115.5059,115.3752,115.4126,6399.0
2017-11-13 14:30:00,123.69,123.69,123.49,123.57,23464.0,115.4126,115.4126,115.226,115.3006,23464.0
2017-11-13 14:40:00,123.54,123.64,123.31,123.64,9033.0,115.2726,115.3659,115.058,115.3659,9033.0
2017-11-13 14:50:00,123.7,123.7,123.34,123.35,14555.0,115.4219,115.4219,115.086,115.0953,14555.0
2017-11-13 15:00:00,123.35,123.57,123.35,123.38,21426.0,115.0953,115.3006,115.0953,115.1233,21426.0
2017-11-13 15:10:00,123.4,123.69,123.4,123.54,11989.0,115.142,115.4126,115.142,115.2726,11989.0
2017-11-13 15:20:00,123.51,123.79,123.51,123.52,13300.0,115.2446,115.5059,115.2446,115.2539,13300.0
2017-11-13 15:30:00,123.53,123.68,123.53,123.61,19924.0,115.2633,115.4032,115.2633,115.3379,19924.0
2017-11-13 15:40:00,123.63,123.63,123.53,123.62,43072.0,115.3566,115.3566,115.2633,115.3473,43072.0
2017-11-13 15:50:00,123.63,124.03,123.62,123.97,104488.0,115.3566,115.7298,115.3473,115.6738,104488.0
2017-11-14 09:30:00,123.9,123.9,122.99,123.16,16893.0,115.6085,115.6085,114.7594,114.918,16893.0
2017-11-14 09:40:00,122.98,123.55,122.98,123.5,17883.0,114.7501,115.2819,114.7501,115.2353,17883.0
2017-11-14 09:50:00,123.54,123.54,122.81,122.81,15931.0,115.2726,115.2726,114.5915,114.5915,15931.0
2017-11-14 10:00:00,123.01,123.16,122.9,123.01,37571.0,114.7781,114.918,114.6754,114.7781,37571.0
2017-11-14 10:10:00,123.15,123.5,123.07,123.5,12729.0,114.9087,115.2353,114.8341,115.2353,12729.0
2017-11-14 10:20:00,123.64,124.0,123.51,123.87,10014.0,115.3659,115.7018,115.2446,115.5805,10014.0
2017-11-14 10:30:00,123.89,123.89,123.46,123.62,24335.0,115.5992,115.5992,115.198,115.3473,24335.0
2017-11-14 10:40:00,123.58,123.7,123.24,123.27,4553.0,115.3099,115.4219,114.9927,115.0207,4553.0
2017-11-14 10:50:00,123.11,123.58,123.05,123.34,5621.0,114.8714,115.3099,114.8154,115.086,5621.0
2017-11-14 11:00:00,123.27,123.63,123.14,123.52,7835.0,115.0207,115.3566,114.8994,115.2539,7835.0
2017-11-14 11:10:00,123.66,123.74,123.27,123.27,28063.0,115.3846,115.4592,115.0207,115.0207,28063.0
2017-11-14 11:20:00,123.26,123.29,122.9,122.9,6302.0,115.0113,115.0393,114.6754,114.6754,6302.0
2017-11-14 11:30:00,122.86,123.29,122.85,122.97,19793.0,114.6381,115.0393,114.6288,114.7408,19793.0
2017-11-14 11:40:00,122.96,123.16,122.84,122.85,9463.0,114.7314,114.918,114.6195,114.6288,9463.0
2017-11-14 11:50:00,123.05,123.09,122.73,122.8,7756.0,114.8154,114.8527,114.5168,114.5821,7756.0
2017-11-14 12:00:00,122.83,123.05,122.75,122.89,15413.0,114.6101,114.8154,114.5355,114.6661,15413.0
2017-11-14 12:10:00,122.96,123.06,122.91,123.05,4835.0,114.7314,114.8247,114.6848,114.8154,4835.0
2017-11-14 12:20:00,123.01,123.1,122.97,123.1,4330.0,114.7781,114.8621,114.7408,114.8621,4330.0
2017-11-14 12:30:00,123.11,123.14,122.85,122.92,9511.0,114.8714,114.8994,114.6288,114.6941,9511.0
2017-11-14 12:40:00,123.04,123.06,122.83,123.0,4700.0,114.8061,114.8247,114.6101,114.7687,4700.0
2017-11-14 12:50:00,123.02,123.07,122.58,122.9,29397.0,114.7874,114.8341,114.3769,114.6754,29397.0
2017-11-14 13:00:00,122.82,122.95,122.66,122.93,5140.0,114.6008,114.7221,114.4515,114.7034,5140.0
2017-11-14 13:10:00,123.0,123.06,122.89,123.01,2849.0,114.7687,114.8247,114.6661,114.7781,2849.0
2017-11-14 13:20:00,123.0,123.0,122.7,122.84,5054.0,114.7687,114.7687,114.4888,114.6195,5054.0
2017-11-14 13:30:00,122.83,123.24,122.8,123.11,9817.0,114.6101,114.9927,114.5821,114.8714,9817.0
2017-11-14 13:40:00,123.23,123.34,123.08,123.21,7456.0,114.9834,115.086,114.8434,114.9647,7456.0
2017-11-14 13:50:00,123.22,123.36,123.14,123.28,6500.0,114.974,115.1047,114.8994,115.03,6500.0
2017-11-14 14:00:00,123.26,123.57,123.1,123.56,9977.0,115.0113,115.3006,114.8621,115.2913,9977.0
2017-11-14 14:10:00,123.48,123.77,123.48,123.73,10013.0,115.2166,115.4872,115.2166,115.4499,10013.0
2017-11-14 14:20:00,123.73,123.77,123.61,123.72,7508.0,115.4499,115.4872,115.3379,115.4406,7508.0
2017-11-14 14:30:00,123.61,123.76,123.6,123.74,17223.0,115.3379,115.4779,115.3286,115.4592,17223.0
2017-11-14 14:40:00,123.74,123.74,123.55,123.66,8841.0,115.4592,115.4592,115.2819,115.3846,8841.0
2017-11-14 14:50:00,123.68,123.87,123.62,123.66,10751.0,115.4032,115.5805,115.3473,115.3846,10751.0
2017-11-14 15:00:00,123.66,123.96,123.63,123.94,16223.0,115.3846,115.6645,115.3566,115.6458,16223.0
2017-11-14 15:10:00,123.97,124.0,123.76,123.83,22689.0,115.6738,115.7018,115.4779,115.5432,22689.0
2017-11-14 15:20:00,123.84,123.99,123.77,123.99,21829.0,115.5525,115.6925,115.4872,115.6925,21829.0
2017-11-14 15:30:00,123.97,124.18,123.94,124.1,34945.0,115.6738,115.8698,115.6458,115.7951,34945.0
2017-11-14 15:40:00,124.09,124.1,124.0,124.04,35920.0,115.7858,115.7951,115.7018,115.7391,35920.0
2017-11-14 15:50:00,124.06,124.08,123.86,123.89,56475.0,115.7578,115.7765,115.5712,115.5992,56475.0
2017-11-15 09:30:00,123.61,123.71,122.64,122.64,14277.0,115.3379,115.4312,114.4328,114.4328,14277.0
2017-11-15 09:40:00,122.22,122.8,121.88,122.75,24850.0,114.0409,114.5821,113.7237,114.5355,24850.0
2017-11-15 09:50:00,122.82,122.86,122.12,122.15,30505.0,114.6008,114.6381,113.9476,113.9756,30505.0
2017-11-15 10:00:00,122.31,122.81,122.3,122.64,21707.0,114.1249,114.5915,114.1156,114.4328,21707.0
2017-11-15 10:10:00,122.66,122.79,122.49,122.5,20875.0,114.4515,114.5728,114.2929,114.3022,20875.0
2017-11-15 10:20:00,122.62,122.66,121.83,122.09,13250.0,114.4142,114.4515,113.677,113.9196,13250.0
2017-11-15 10:30:00,121.96,122.35,121.96,122.25,13695.0,113.7983,114.1622,113.7983,114.0689,13695.0
2017-11-15 10:40:00,122.19,122.27,121.88,121.88,8025.0,114.013,114.0876,113.7237,113.7237,8025.0
2017-11-15 10:50:00,121.85,122.08,121.85,122.05,26932.0,113.6957,113.9103,113.6957,113.8823,26932.0
2017-11-15 11:00:00,122.11,122.29,122.02,122.28,16175.0,113.9383,114.1063,113.8543,114.0969,16175.0
2017-11-15 11:10:00,122.28,122.5,122.28,122.48,13417.0,114.0969,114.3022,114.0969,114.2835,13417.0
2017-11-15 11:20:00,122.44,122.85,122.44,122.65,13767.0,114.2462,114.6288,114.2462,114.4422,13767.0
2017-11-15 11:30:00,122.62,122.76,122.33,122.33,20297.0,114.4142,114.5448,114.1436,114.1436,20297.0
2017-11-15 11:40:00,122.3,122.7,122.29,122.64,13107.0,114.1156,114.4888,114.1063,114.4328,13107.0
2017-11-15 11:50:00,122.64,122.77,122.54,122.77,9022.0,114.4328,114.5541,114.3395,114.5541,9022.0
2017-11-15 12:00:00,122.72,122.73,122.19,122.19,5820.0,114.5075,114.5168,114.013,114.013,5820.0
2017-11-15 12:10:00,122.19,122.54,122.15,122.41,8814.0,114.013,114.3395,113.9756,114.2182,8814.0
2017-11-15 12:20:00,122.36,122.4,122.29,122.4,4203.0,114.1716,114.2089,114.1063,114.2089,4203.0
2017-11-15 12:30:00,122.46,122.7,122.41,122.61,9982.0,114.2649,114.4888,114.2182,114.4048,9982.0
2017-11-15 12:40:00,122.61,122.68,122.51,122.51,10294.0,114.4048,114.4702,114.3115,114.3115,10294.0
2017-11-15 12:50:00,122.51,122.6,122.43,122.44,7213.0,114.3115,114.3955,114.2369,114.2462,7213.0
2017-11-15 13:00:00,122.48,122.69,122.48,122.58,11229.0,114.2835,114.4795,114.2835,114.3769,11229.0
2017-11-15 13:10:00,122.62,122.62,122.1,122.1,49014.0,114.4142,114.4142,113.929,113.929,49014.0
2017-11-15 13:20:00,122.12,122.14,121.97,122.09,8100.0,113.9476,113.9663,113.8077,113.9196,8100.0
2017-11-15 13:30:00,122.09,122.13,121.96,121.99,6530.0,113.9196,113.957,113.7983,113.8263,6530.0
2017-11-15 13:40:00,122.05,122.09,121.94,122.0,12212.0,113.8823,113.9196,113.7797,113.8357,12212.0
2017-11-15 13:50:00,122.0,122.03,121.64,121.69,10117.0,113.8357,113.8637,113.4998,113.5464,10117.0
2017-11-15 14:00:00,121.68,121.87,121.58,121.74,17212.0,113.5371,113.7144,113.4438,113.5931,17212.0
2017-11-15 14:10:00,121.73,121.76,121.5,121.57,9200.0,113.5837,113.6117,113.3691,113.4344,9200.0
2017-11-15 14:20:00,121.57,121.57,121.4,121.43,12309.0,113.4344,113.4344,113.2758,113.3038,12309.0
2017-11-15 14:30:00,121.43,121.72,121.42,121.55,27918.0,113.3038,113.5744,113.2945,113.4158,27918.0
2017-11-15 14:40:00,121.54,121.65,121.48,121.54,9961.0,113.4065,113.5091,113.3505,113.4065,9961.0
2017-11-15 14:50:00,121.52,121.54,121.26,121.37,33078.0,113.3878,113.4065,113.1452,113.2478,33078.0
2017-11-15 15:00:00,121.41,121.79,121.41,121.63,36808.0,113.2852,113.6397,113.2852,113.4904,36808.0
2017-11-15 15:10:00,121.63,122.06,121.62,122.06,21815.0,113.4904,113.8917,113.4811,113.8917,21815.0
2017-11-15 15:20:00,122.04,122.05,121.62,121.63,23589.0,113.873,113.8823,113.4811,113.4904,23589.0
2017-11-15 15:30:00,121.61,121.65,121.45,121.56,25346.0,113.4718,113.5091,113.3225,113.4251,25346.0
2017-11-15 15:40:00,121.54,121.68,121.46,121.55,38386.0,113.4065,113.5371,113.3318,113.4158,38386.0
2017-11-15 15:50:00,121.54,121.71,121.5,121.56,92445.0,113.4065,113.5651,113.3691,113.4251,92445.0
2017-11-16 09:30:00,122.15,122.55,121.77,121.99,11270.0,113.9756,114.3489,113.6211,113.8263,11270.0
2017-11-16 09:40:00,121.93,122.24,121.75,122.22,11690.0,113.7704,114.0596,113.6024,114.0409,11690.0
2017-11-16 09:50:00,122.18,122.59,122.18,122.49,13802.0,114.0036,114.3862,114.0036,114.2929,13802.0
2017-11-16 10:00:00,122.44,122.49,121.37,121.82,22031.0,114.2462,114.2929,113.2478,113.6677,22031.0
2017-11-16 10:10:00,121.75,122.23,121.64,121.81,11854.0,113.6024,114.0503,113.4998,113.6584,11854.0
2017-11-16 10:20:00,121.87,122.75,121.86,122.47,14372.0,113.7144,114.5355,113.705,114.2742,14372.0
2017-11-16 10:30:00,122.47,123.37,122.29,122.72,25123.0,114.2742,115.114,114.1063,114.5075,25123.0
2017-11-16 10:40:00,122.77,122.98,122.45,122.45,4900.0,114.5541,114.7501,114.2556,114.2556,4900.0
2017-11-16 10:50:00,122.35,123.2,122.19,123.12,9383.0,114.1622,114.9554,114.013,114.8807,9383.0
2017-11-16 11:00:00,123.09,123.52,123.0,123.35,27888.0,114.8527,115.2539,114.7687,115.0953,27888.0
2017-11-16 11:10:00,123.21,123.77,123.21,123.54,14989.0,114.9647,115.4872,114.9647,115.2726,14989.0
2017-11-16 11:20:00,123.55,123.93,123.49,123.78,27923.0,115.2819,115.6365,115.226,115.4965,27923.0
2017-11-16 11:30:00,123.75,124.17,123.7,123.97,22322.0,115.4686,115.8604,115.4219,115.6738,22322.0
2017-11-16 11:40:00,124.02,124.37,123.97,124.23,10894.0,115.7205,116.0471,115.6738,115.9164,10894.0
2017-11-16 11:50:00,124.21,124.71,124.15,124.51,23526.0,115.8978,116.3643,115.8418,116.1777,23526.0
2017-11-16 12:00:00,124.56,124.6,124.19,124.42,16970.0,116.2244,116.2617,115.8791,116.0937,16970.0
2017-11-16 12:10:00,124.43,124.46,123.89,124.07,9433.0,116.103,116.131,115.5992,115.7671,9433.0
2017-11-16 12:20:00,124.14,124.29,123.99,124.29,7540.0,115.8325,115.9724,115.6925,115.9724,7540.0
2017-11-16 12:30:00,124.22,124.55,124.15,124.54,14444.0,115.9071,116.215,115.8418,116.2057,14444.0
2017-11-16 12:40:00,124.5,124.82,124.45,124.78,21222.0,116.1684,116.467,116.1217,116.4296,21222.0
2017-11-16 12:50:00,124.75,124.89,124.7,124.82,28505.0,116.4016,116.5323,116.355,116.467,28505.0
2017-11-16 13:00:00,124.89,125.47,124.87,125.41,44081.0,116.5323,117.0735,116.5136,117.0175,44081.0
2017-11-16 13:10:00,125.35,125.42,125.2,125.41,18576.0,116.9615,117.0268,116.8215,117.0175,18576.0
2017-11-16 13:20:00,125.39,125.74,125.39,125.73,16765.0,116.9988,117.3254,116.9988,117.3161,16765.0
2017-11-16 13:30:00,125.68,125.68,125.28,125.31,16678.0,117.2694,117.2694,116.8962,116.9242,16678.0
2017-11-16 13:40:00,125.28,125.28,125.0,125.14,11151.0,116.8962,116.8962,116.6349,116.7655,11151.0
2017-11-16 13:50:00,125.16,125.22,125.05,125.13,6184.0,116.7842,116.8402,116.6816,116.7562,6184.0
2017-11-16 14:00:00,125.2,125.34,125.09,125.16,15657.0,116.8215,116.9522,116.7189,116.7842,15657.0
2017-11-16 14:10:00,125.18,125.36,125.12,125.25,12536.0,116.8029,116.9708,116.7469,116.8682,12536.0
2017-11-16 14:20:00,125.2,125.29,124.94,125.17,13960.0,116.8215,116.9055,116.5789,116.7935,13960.0
2017-11-16 14:30:00,125.2,125.2,124.85,124.86,15934.0,116.8215,116.8215,116.4949,116.5043,15934.0
2017-11-16 14:40:00,124.84,124.85,124.65,124.8,18740.0,116.4856,116.4949,116.3083,116.4483,18740.0
2017-11-16 14:50:00,124.88,124.89,124.58,124.59,21450.0,116.5229,116.5323,116.243,116.2523,21450.0
2017-11-16 15:00:00,124.59,124.64,124.42,124.52,6833.0,116.2523,116.299,116.0937,116.187,6833.0
2017-11-16 15:10:00,124.58,124.62,124.44,124.48,9361.0,116.243,116.2803,116.1124,116.1497,9361.0
2017-11-16 15:20:00,124.49,124.49,124.26,124.37,13303.0,116.159,116.159,115.9444,116.0471,13303.0
2017-11-16 15:30:00,124.39,124.39,123.87,124.01,22729.0,116.0657,116.0657,115.5805,115.7112,22729.0
2017-11-16 15:40:00,124.03,124.15,123.99,124.03,49652.0,115.7298,115.8418,115.6925,115.7298,49652.0
2017-11-16 15:50:00,124.01,124.05,123.81,123.86,79785.0,115.7112,115.7485,115.5245,115.5712,79785.0
2017-11-17 09:30:00,123.26,124.36,122.98,124.18,26620.0,115.0113,116.0377,114.7501,115.8698,26620.0
2017-11-17 09:40:00,123.83,124.53,123.5,124.53,9381.0,115.5432,116.1964,115.2353,116.1964,9381.0
2017-11-17 09:50:00,124.54,124.54,123.84,124.04,7409.0,116.2057,116.2057,115.5525,115.7391,7409.0
2017-11-17 10:00:00,124.04,124.99,124.02,124.66,6953.0,115.7391,116.6256,115.7205,116.3177,6953.0
2017-11-17 10:10:00,124.74,124.89,124.5,124.54,14611.0,116.3923,116.5323,116.1684,116.2057,14611.0
2017-11-17 10:20:00,124.54,124.9,124.53,124.87,8000.0,116.2057,116.5416,116.1964,116.5136,8000.0
2017-11-17 10:30:00,124.87,124.91,124.49,124.56,18361.0,116.5136,116.5509,116.159,116.2244,18361.0
2017-11-17 10:40:00,124.56,124.88,124.52,124.66,9778.0,116.2244,116.5229,116.187,116.3177,9778.0
2017-11-17 10:50:00,124.7,124.83,124.66,124.71,6459.0,116.355,116.4763,116.3177,116.3643,6459.0
2017-11-17 11:00:00,124.71,124.83,123.83,124.08,13210.0,116.3643,116.4763,115.5432,115.7765,13210.0
2017-11-17 11:10:00,124.11,124.24,123.96,124.22,10800.0,115.8045,115.9258,115.6645,115.9071,10800.0
2017-11-17 11:20:00,124.18,124.33,123.84,124.29,8283.0,115.8698,116.0097,115.5525,115.9724,8283.0
2017-11-17 11:30:00,124.29,124.51,124.27,124.41,6676.0,115.9724,116.1777,115.9538,116.0844,6676.0
2017-11-17 11:40:00,124.44,124.71,124.39,124.71,6215.0,116.1124,116.3643,116.0657,116.3643,6215.0
2017-11-17 11:50:00,124.67,124.69,124.33,124.46,7617.0,116.327,116.3457,116.0097,116.131,7617.0
2017-11-17 12:00:00,124.53,124.72,124.53,124.59,5958.0,116.1964,116.3736,116.1964,116.2523,5958.0
2017-11-17 12:10:00,124.64,124.69,124.45,124.45,6249.0,116.299,116.3457,116.1217,116.1217,6249.0
2017-11-17 12:20:00,124.51,124.69,124.28,124.34,9338.0,116.1777,116.3457,115.9631,116.0191,9338.0
2017-11-17 12:30:00,124.34,124.34,123.87,124.06,4600.0,116.0191,116.0191,115.5805,115.7578,4600.0
2017-11-17 12:40:00,124.12,124.12,123.78,123.8,4943.0,115.8138,115.8138,115.4965,115.5152,4943.0
2017-11-17 12:50:00,123.78,123.87,123.7,123.73,7762.0,115.4965,115.5805,115.4219,115.4499,7762.0
2017-11-17 13:00:00,123.81,123.94,123.59,123.59,14123.0,115.5245,115.6458,115.3193,115.3193,14123.0
2017-11-17 13:10:00,123.64,123.69,123.5,123.5,8754.0,115.3659,115.4126,115.2353,115.2353,8754.0
2017-11-17 13:20:00,123.58,123.58,123.31,123.34,4925.0,115.3099,115.3099,115.058,115.086,4925.0
2017-11-17 13:30:00,123.38,123.49,123.34,123.44,7334.0,115.1233,115.226,115.086,115.1793,7334.0
2017-11-17 13:40:00,123.46,123.7,123.46,123.63,8328.0,115.198,115.4219,115.198,115.3566,8328.0
2017-11-17 13:50:00,123.61,123.65,123.53,123.56,8733.0,115.3379,115.3752,115.2633,115.2913,8733.0
2017-11-17 14:00:00,123.56,123.72,123.48,123.52,14099.0,115.2913,115.4406,115.2166,115.2539,14099.0
2017-11-17 14:10:00,123.62,123.64,123.19,123.33,7811.0,115.3473,115.3659,114.946,115.0767,7811.0
2017-11-17 14:20:00,123.27,123.36,123.23,123.35,4455.0,115.0207,115.1047,114.9834,115.0953,4455.0
2017-11-17 14:30:00,123.36,123.37,123.24,123.3,3710.0,115.1047,115.114,114.9927,115.0487,3710.0
2017-11-17 14:40:00,123.27,123.52,123.08,123.19,28634.0,115.0207,115.2539,114.8434,114.946,28634.0
2017-11-17 14:50:00,123.22,123.37,123.18,123.31,5734.0,114.974,115.114,114.9367,115.058,5734.0
2017-11-17 15:00:00,123.26,123.29,122.99,123.16,24288.0,115.0113,115.0393,114.7594,114.918,24288.0
2017-11-17 15:10:00,123.16,123.27,123.09,123.13,7650.0,114.918,115.0207,114.8527,114.89,7650.0
2017-11-17 15:20:00,123.13,123.16,122.91,123.0,46533.0,114.89,114.918,114.6848,114.7687,46533.0
2017-11-17 15:30:00,123.02,123.33,122.95,123.33,28575.0,114.7874,115.0767,114.7221,115.0767,28575.0
2017-11-17 15:40:00,123.33,123.33,123.06,123.15,34598.0,115.0767,115.0767,114.8247,114.9087,34598.0
2017-11-17 15:50:00,123.16,123.39,123.03,123.05,124625.0,114.918,115.1326,114.7967,114.8154,124625.0
2017-11-20 09:30:00,122.95,123.71,122.72,123.62,24919.0,114.7221,115.4312,114.5075,115.3473,24919.0
2017-11-20 09:40:00,123.6,124.61,123.56,124.54,10914.0,115.3286,116.271,115.2913,116.2057,10914.0
2017-11-20 09:50:00,124.49,125.0,124.28,124.46,22093.0,116.159,116.6349,115.9631,116.131,22093.0
2017-11-20 10:00:00,124.54,125.22,124.54,125.16,16869.0,116.2057,116.8402,116.2057,116.7842,16869.0
2017-11-20 10:10:00,125.03,125.38,124.63,124.93,18123.0,116.6629,116.9895,116.2897,116.5696,18123.0
2017-11-20 10:20:00,124.9,125.01,124.6,124.75,4931.0,116.5416,116.6442,116.2617,116.4016,4931.0
2017-11-20 10:30:00,124.74,124.75,124.3,124.67,5851.0,116.3923,116.4016,115.9817,116.327,5851.0
2017-11-20 10:40:00,124.61,124.61,124.25,124.34,7964.0,116.271,116.271,115.9351,116.0191,7964.0
2017-11-20 10:50:00,124.31,124.4,124.0,124.35,4132.0,115.9911,116.0751,115.7018,116.0284,4132.0
2017-11-20 11:00:00,124.28,124.3,123.76,123.8,5750.0,115.9631,115.9817,115.4779,115.5152,5750.0
2017-11-20 11:10:00,123.83,123.93,123.67,123.67,5954.0,115.5432,115.6365,115.3939,115.3939,5954.0
2017-11-20 11:20:00,123.73,124.13,123.73,124.11,7824.0,115.4499,115.8231,115.4499,115.8045,7824.0
2017-11-20 11:30:00,124.04,124.04,123.82,123.98,24026.0,115.7391,115.7391,115.5339,115.6832,24026.0
2017-11-20 11:40:00,123.92,124.11,123.91,124.01,3916.0,115.6272,115.8045,115.6178,115.7112,3916.0
2017-11-20 11:50:00,124.03,124.03,123.62,123.62,6200.0,115.7298,115.7298,115.3473,115.3473,6200.0
2017-11-20 12:00:00,123.6,123.82,123.51,123.75,19400.0,115.3286,115.5339,115.2446,115.4686,19400.0
2017-11-20 12:10:00,123.78,123.84,123.42,123.47,9025.0,115.4965,115.5525,115.1606,115.2073,9025.0
2017-11-20 12:20:00,123.48,123.53,123.44,123.53,2900.0,115.2166,115.2633,115.1793,115.2633,2900.0
2017-11-20 12:30:00,123.54,123.76,123.51,123.73,3609.0,115.2726,115.4779,115.2446,115.4499,3609.0
2017-11-20 12:40:00,123.75,123.87,123.62,123.7,5564.0,115.4686,115.5805,115.3473,115.4219,5564.0
2017-11-20 12:50:00,123.73,123.76,123.52,123.56,3000.0,115.4499,115.4779,115.2539,115.2913,3000.0
2017-11-20 13:00:00,123.52,123.69,123.5,123.69,3000.0,115.2539,115.4126,115.2353,115.4126,3000.0
2017-11-20 13:10:00,123.73,123.87,123.71,123.82,6850.0,115.4499,115.5805,115.4312,115.5339,6850.0
2017-11-20 13:20:00,123.8,123.85,123.73,123.74,4083.0,115.5152,115.5619,115.4499,115.4592,4083.0
2017-11-20 13:30:00,123.8,123.87,123.73,123.77,6312.0,115.5152,115.5805,115.4499,115.4872,6312.0
2017-11-20 13:40:00,123.79,123.81,123.74,123.8,4170.0,115.5059,115.5245,115.4592,115.5152,4170.0
2017-11-20 13:50:00,123.83,124.09,123.8,124.09,4368.0,115.5432,115.7858,115.5152,115.7858,4368.0
2017-11-20 14:00:00,123.97,123.98,123.56,123.61,10102.0,115.6738,115.6832,115.2913,115.3379,10102.0
2017-11-20 14:10:00,123.63,123.7,123.52,123.61,7109.0,115.3566,115.4219,115.2539,115.3379,7109.0
2017-11-20 14:20:00,123.56,123.6,123.49,123.55,5041.0,115.2913,115.3286,115.226,115.2819,5041.0
2017-11-20 14:30:00,123.5,123.65,123.32,123.44,25460.0,115.2353,115.3752,115.0673,115.1793,25460.0
2017-11-20 14:40:00,123.42,123.64,123.42,123.61,6853.0,115.1606,115.3659,115.1606,115.3379,6853.0
2017-11-20 14:50:00,123.61,123.61,123.39,123.48,5959.0,115.3379,115.3379,115.1326,115.2166,5959.0
2017-11-20 15:00:00,123.46,123.59,123.42,123.47,4848.0,115.198,115.3193,115.1606,115.2073,4848.0
2017-11-20 15:10:00,123.46,123.47,123.34,123.39,6950.0,115.198,115.2073,115.086,115.1326,6950.0
2017-11-20 15:20:00,123.43,123.93,123.43,123.83,16120.0,115.17,115.6365,115.17,115.5432,16120.0
2017-11-20 15:30:00,123.83,124.01,123.82,123.92,20979.0,115.5432,115.7112,115.5339,115.6272,20979.0
2017-11-20 15:40:00,123.91,124.0,123.82,123.98,29617.0,115.6178,115.7018,115.5339,115.6832,29617.0
2017-11-20 15:50:00,123.95,124.0,123.84,123.89,70889.0,115.6552,115.7018,115.5525,115.5992,70889.0
2017-11-21 09:30:00,123.87,123.87,123.18,123.4,16072.0,115.8159,115.8159,115.1708,115.3765,16072.0
2017-11-21 09:40:00,123.39,123.75,123.38,123.53,11396.0,115.3672,115.7037,115.3578,115.498,11396.0
2017-11-21 09:50:00,123.5,123.5,123.17,123.29,15156.0,115.47,115.47,115.1615,115.2737,15156.0
2017-11-21 10:00:00,123.22,123.31,122.99,123.14,7602.0,115.2082,115.2924,114.9932,115.1334,7602.0
2017-11-21 10:10:00,123.14,123.67,122.99,123.45,17017.0,115.1334,115.6289,114.9932,115.4233,17017.0
2017-11-21 10:20:00,123.38,123.4,122.99,123.28,12107.0,115.3578,115.3765,114.9932,115.2643,12107.0
2017-11-21 10:30:00,123.17,123.28,123.02,123.05,13168.0,115.1615,115.2643,115.0212,115.0493,13168.0
2017-11-21 10:40:00,123.01,123.13,122.32,122.4,12410.0,115.0119,115.1241,114.3667,114.4415,12410.0
2017-11-21 10:50:00,122.35,122.53,122.17,122.3,13738.0,114.3948,114.5631,114.2265,114.348,13738.0
2017-11-21 11:00:00,122.39,122.57,122.12,122.55,20471.0,114.4322,114.6005,114.1797,114.5818,20471.0
2017-11-21 11:10:00,122.58,122.72,122.43,122.69,26050.0,114.6098,114.7407,114.4696,114.7127,26050.0
2017-11-21 11:20:00,122.59,123.0,122.59,123.0,25313.0,114.6192,115.0025,114.6192,115.0025,25313.0
2017-11-21 11:30:00,123.09,123.39,122.88,123.1,65964.0,115.0867,115.3672,114.8903,115.096,65964.0
2017-11-21 11:40:00,122.92,122.93,122.36,122.52,17736.0,114.9277,114.9371,114.4041,114.5537,17736.0
2017-11-21 11:50:00,122.47,122.65,122.38,122.4,15078.0,114.507,114.6753,114.4228,114.4415,15078.0
2017-11-21 12:00:00,122.39,122.49,122.21,122.3,9778.0,114.4322,114.5257,114.2639,114.348,9778.0
2017-11-21 12:10:00,122.3,122.32,122.15,122.15,2408.0,114.348,114.3667,114.2078,114.2078,2408.0
2017-11-21 12:20:00,122.07,122.25,122.04,122.24,5684.0,114.133,114.3013,114.1049,114.2919,5684.0
2017-11-21 12:30:00,122.16,122.34,122.12,122.17,5266.0,114.2171,114.3854,114.1797,114.2265,5266.0
2017-11-21 12:40:00,122.19,122.35,122.07,122.19,9833.0,114.2452,114.3948,114.133,114.2452,9833.0
2017-11-21 12:50:00,122.13,122.27,122.13,122.18,3271.0,114.1891,114.32,114.1891,114.2358,3271.0
2017-11-21 13:00:00,122.27,122.48,122.18,122.4,11099.0,114.32,114.5163,114.2358,114.4415,11099.0
2017-11-21 13:10:00,122.4,122.54,122.37,122.4,13890.0,114.4415,114.5724,114.4135,114.4415,13890.0
2017-11-21 13:20:00,122.4,122.51,122.37,122.4,10914.0,114.4415,114.5444,114.4135,114.4415,10914.0
2017-11-21 13:30:00,122.41,122.51,122.4,122.47,5983.0,114.4509,114.5444,114.4415,114.507,5983.0
2017-11-21 13:40:00,122.47,122.56,122.4,122.45,14912.0,114.507,114.5911,114.4415,114.4883,14912.0
2017-11-21 13:50:00,122.48,122.59,122.44,122.48,6014.0,114.5163,114.6192,114.4789,114.5163,6014.0
2017-11-21 14:00:00,122.44,122.52,122.41,122.51,5004.0,114.4789,114.5537,114.4509,114.5444,5004.0
2017-11-21 14:10:00,122.52,122.54,122.36,122.48,8267.0,114.5537,114.5724,114.4041,114.5163,8267.0
2017-11-21 14:20:00,122.53,122.7,122.52,122.67,2874.0,114.5631,114.722,114.5537,114.694,2874.0
2017-11-21 14:30:00,122.68,122.69,122.6,122.67,4700.0,114.7033,114.7127,114.6285,114.694,4700.0
2017-11-21 14:40:00,122.63,122.8,122.6,122.62,4460.0,114.6566,114.8155,114.6285,114.6472,4460.0
2017-11-21 14:50:00,122.6,122.7,122.54,122.7,6301.0,114.6285,114.722,114.5724,114.722,6301.0
2017-11-21 15:00:00,122.64,122.69,122.6,122.68,4757.0,114.6659,114.7127,114.6285,114.7033,4757.0
2017-11-21 15:10:00,122.67,122.87,122.64,122.73,20062.0,114.694,114.881,114.6659,114.7501,20062.0
2017-11-21 15:20:00,122.73,122.77,122.62,122.63,7522.0,114.7501,114.7875,114.6472,114.6566,7522.0
2017-11-21 15:30:00,122.65,122.74,122.64,122.65,17975.0,114.6753,114.7594,114.6659,114.6753,17975.0
2017-11-21 15:40:00,122.67,122.78,122.55,122.59,27612.0,114.694,114.7968,114.5818,114.6192,27612.0
2017-11-21 15:50:00,122.59,122.78,122.54,122.73,78596.0,114.6192,114.7968,114.5724,114.7501,78596.0
2017-11-22 09:30:00,122.89,122.89,122.24,122.24,15888.0,114.8997,114.8997,114.2919,114.2919,15888.0
2017-11-22 09:40:00,122.39,122.48,122.13,122.35,3829.0,114.4322,114.5163,114.1891,114.3948,3829.0
2017-11-22 09:50:00,122.34,122.38,122.02,122.36,6665.0,114.3854,114.4228,114.0862,114.4041,6665.0
2017-11-22 10:00:00,122.31,122.87,122.31,122.87,9527.0,114.3574,114.881,114.3574,114.881,9527.0
2017-11-22 10:10:00,122.76,123.25,122.7,123.16,35182.0,114.7781,115.2363,114.722,115.1521,35182.0
2017-11-22 10:20:00,123.17,123.17,122.9,122.9,3526.0,115.1615,115.1615,114.909,114.909,3526.0
2017-11-22 10:30:00,122.9,122.92,122.55,122.85,6924.0,114.909,114.9277,114.5818,114.8623,6924.0
2017-11-22 10:40:00,122.86,122.91,122.65,122.69,4700.0,114.8716,114.9184,114.6753,114.7127,4700.0
2017-11-22 10:50:00,122.72,122.77,122.63,122.72,2800.0,114.7407,114.7875,114.6566,114.7407,2800.0
2017-11-22 11:00:00,122.79,122.84,122.67,122.8,4616.0,114.8062,114.8529,114.694,114.8155,4616.0
2017-11-22 11:10:00,122.8,122.83,122.64,122.64,5278.0,114.8155,114.8436,114.6659,114.6659,5278.0
2017-11-22 11:20:00,122.61,122.79,122.51,122.72,3957.0,114.6379,114.8062,114.5444,114.7407,3957.0
2017-11-22 11:30:00,122.75,122.81,122.63,122.67,1700.0,114.7688,114.8249,114.6566,114.694,1700.0
2017-11-22 11:40:00,122.68,122.71,122.52,122.56,4200.0,114.7033,114.7314,114.5537,114.5911,4200.0
2017-11-22 11:50:00,122.59,122.88,122.59,122.77,4166.0,114.6192,114.8903,114.6192,114.7875,4166.0
2017-11-22 12:00:00,122.73,122.73,122.69,122.7,1000.0,114.7501,114.7501,114.7127,114.722,1000.0
2017-11-22 12:10:00,122.68,122.8,122.59,122.72,13091.0,114.7033,114.8155,114.6192,114.7407,13091.0
2017-11-22 12:20:00,122.69,122.8,122.59,122.78,3823.0,114.7127,114.8155,114.6192,114.7968,3823.0
2017-11-22 12:30:00,122.74,122.82,122.68,122.76,20606.0,114.7594,114.8342,114.7033,114.7781,20606.0
2017-11-22 12:40:00,122.76,122.93,122.76,122.93,4122.0,114.7781,114.9371,114.7781,114.9371,4122.0
2017-11-22 12:50:00,122.92,123.16,122.9,123.12,8686.0,114.9277,115.1521,114.909,115.1147,8686.0
2017-11-22 13:00:00,123.14,123.24,123.07,123.14,3775.0,115.1334,115.2269,115.068,115.1334,3775.0
2017-11-22 13:10:00,123.15,123.25,123.02,123.25,11404.0,115.1428,115.2363,115.0212,115.2363,11404.0
2017-11-22 13:20:00,123.25,123.31,123.17,123.28,9427.0,115.2363,115.2924,115.1615,115.2643,9427.0
2017-11-22 13:30:00,123.3,123.32,123.14,123.2,5900.0,115.283,115.3017,115.1334,115.1895,5900.0
2017-11-22 13:40:00,123.14,123.26,123.07,123.09,5877.0,115.1334,115.2456,115.068,115.0867,5877.0
2017-11-22 13:50:00,123.09,123.24,123.05,123.22,4360.0,115.0867,115.2269,115.0493,115.2082,4360.0
2017-11-22 14:00:00,123.19,123.59,123.19,123.53,14953.0,115.1802,115.5541,115.1802,115.498,14953.0
2017-11-22 14:10:00,123.53,123.64,123.37,123.37,14781.0,115.498,115.6009,115.3485,115.3485,14781.0
2017-11-22 14:20:00,123.44,123.57,123.33,123.33,3000.0,115.4139,115.5354,115.3111,115.3111,3000.0
2017-11-22 14:30:00,123.3,123.35,123.08,123.17,4574.0,115.283,115.3298,115.0773,115.1615,4574.0
2017-11-22 14:40:00,123.14,123.34,123.14,123.21,3500.0,115.1334,115.3204,115.1334,115.1989,3500.0
2017-11-22 14:50:00,123.27,123.27,123.11,123.12,4843.0,115.255,115.255,115.1054,115.1147,4843.0
2017-11-22 15:00:00,123.09,123.09,122.86,123.01,8576.0,115.0867,115.0867,114.8716,115.0119,8576.0
2017-11-22 15:10:00,123.0,123.0,122.77,122.86,6531.0,115.0025,115.0025,114.7875,114.8716,6531.0
2017-11-22 15:20:00,122.88,123.01,122.81,123.0,4254.0,114.8903,115.0119,114.8249,115.0025,4254.0
2017-11-22 15:30:00,123.01,123.02,122.81,122.91,8948.0,115.0119,115.0212,114.8249,114.9184,8948.0
2017-11-22 15:40:00,122.91,123.01,122.84,122.84,10083.0,114.9184,115.0119,114.8529,114.8529,10083.0
2017-11-22 15:50:00,122.82,123.01,122.82,122.87,70908.0,114.8342,115.0119,114.8342,114.881,70908.0
2017-11-24 09:30:00,122.61,122.97,122.37,122.4,16360.0,114.6379,114.9745,114.4135,114.4415,16360.0
2017-11-24 09:40:00,122.43,122.44,122.06,122.1,17217.0,114.4696,114.4789,114.1236,114.161,17217.0
2017-11-24 09:50:00,122.09,122.28,121.76,121.99,19513.0,114.1517,114.3293,113.8431,114.0582,19513.0
2017-11-24 10:00:00,122.01,122.23,122.0,122.0,3723.0,114.0769,114.2826,114.0675,114.0675,3723.0
2017-11-24 10:10:00,122.0,122.52,122.0,122.37,7718.0,114.0675,114.5537,114.0675,114.4135,7718.0
2017-11-24 10:20:00,122.43,122.71,122.4,122.61,20228.0,114.4696,114.7314,114.4415,114.6379,20228.0
2017-11-24 10:30:00,122.49,122.75,122.49,122.62,5799.0,114.5257,114.7688,114.5257,114.6472,5799.0
2017-11-24 10:40:00,122.52,122.84,122.5,122.66,3993.0,114.5537,114.8529,114.535,114.6846,3993.0
2017-11-24 10:50:00,122.72,122.76,122.35,122.7,8550.0,114.7407,114.7781,114.3948,114.722,8550.0
2017-11-24 11:00:00,122.7,122.7,122.42,122.51,3600.0,114.722,114.722,114.4602,114.5444,3600.0
2017-11-24 11:10:00,122.51,122.51,122.31,122.37,5100.0,114.5444,114.5444,114.3574,114.4135,5100.0
2017-11-24 11:20:00,122.31,122.52,122.28,122.47,6524.0,114.3574,114.5537,114.3293,114.507,6524.0
2017-11-24 11:30:00,122.4,122.55,122.31,122.33,3700.0,114.4415,114.5818,114.3574,114.3761,3700.0
2017-11-24 11:40:00,122.31,122.4,122.24,122.27,3283.0,114.3574,114.4415,114.2919,114.32,3283.0
2017-11-24 11:50:00,122.29,122.65,122.29,122.65,6900.0,114.3387,114.6753,114.3387,114.6753,6900.0
2017-11-24 12:00:00,122.6,122.6,122.35,122.52,6300.0,114.6285,114.6285,114.3948,114.5537,6300.0
2017-11-24 12:10:00,122.49,122.67,122.49,122.63,3382.0,114.5257,114.694,114.5257,114.6566,3382.0
2017-11-24 12:20:00,122.66,122.67,122.44,122.67,6627.0,114.6846,114.694,114.4789,114.694,6627.0
2017-11-24 12:30:00,122.68,122.77,122.43,122.48,13968.0,114.7033,114.7875,114.4696,114.5163,13968.0
2017-11-24 12:40:00,122.43,122.51,122.3,122.43,10303.0,114.4696,114.5444,114.348,114.4696,10303.0
2017-11-24 12:50:00,122.44,122.49,122.31,122.42,29300.0,114.4789,114.5257,114.3574,114.4602,29300.0
2017-11-27 09:30:00,122.25,122.56,121.8,122.19,12634.0,114.3013,114.5911,113.8805,114.2452,12634.0
2017-11-27 09:40:00,122.22,122.27,121.72,121.77,17355.0,114.2732,114.32,113.8057,113.8525,17355.0
2017-11-27 09:50:00,121.95,122.01,121.43,121.43,18187.0,114.0208,114.0769,113.5346,113.5346,18187.0
2017-11-27 10:00:00,121.56,121.94,121.41,121.41,17941.0,113.6561,114.0114,113.5159,113.5159,17941.0
2017-11-27 10:10:00,121.4,121.4,120.77,120.77,20061.0,113.5065,113.5065,112.9175,112.9175,20061.0
2017-11-27 10:20:00,120.77,120.81,120.43,120.54,29564.0,112.9175,112.9549,112.5996,112.7025,29564.0
2017-11-27 10:30:00,120.54,120.6,119.98,120.07,25796.0,112.7025,112.7586,112.1789,112.263,25796.0
2017-11-27 10:40:00,120.15,120.15,119.75,119.88,36520.0,112.3378,112.3378,111.9638,112.0854,36520.0
2017-11-27 10:50:00,119.88,119.92,119.61,119.64,36505.0,112.0854,112.1228,111.8329,111.861,36505.0
2017-11-27 11:00:00,119.67,119.67,119.19,119.47,22857.0,111.889,111.889,111.4402,111.702,22857.0
2017-11-27 11:10:00,119.57,119.84,119.42,119.44,18123.0,111.7955,112.048,111.6553,111.674,18123.0
2017-11-27 11:20:00,119.42,119.68,119.31,119.35,20630.0,111.6553,111.8984,111.5524,111.5898,20630.0
2017-11-27 11:30:00,119.33,119.41,118.77,118.91,89565.0,111.5711,111.6459,111.0475,111.1784,89565.0
2017-11-27 11:40:00,119.0,119.3,118.95,119.1,16920.0,111.2626,111.5431,111.2158,111.3561,16920.0
2017-11-27 11:50:00,119.1,119.25,118.95,119.06,26616.0,111.3561,111.4963,111.2158,111.3187,26616.0
2017-11-27 12:00:00,119.07,119.63,119.07,119.62,27619.0,111.328,111.8516,111.328,111.8423,27619.0
2017-11-27 12:10:00,119.68,119.88,119.51,119.54,23329.0,111.8984,112.0854,111.7394,111.7675,23329.0
2017-11-27 12:20:00,119.54,119.54,119.05,119.1,15943.0,111.7675,111.7675,111.3093,111.3561,15943.0
2017-11-27 12:30:00,119.1,119.16,118.97,118.99,29726.0,111.3561,111.4122,111.2345,111.2532,29726.0
2017-11-27 12:40:00,119.0,119.0,118.59,118.76,22740.0,111.2626,111.2626,110.8792,111.0382,22740.0
2017-11-27 12:50:00,118.82,119.07,118.66,118.84,46746.0,111.0943,111.328,110.9447,111.113,46746.0
2017-11-27 13:00:00,118.93,119.27,118.93,119.06,29022.0,111.1971,111.515,111.1971,111.3187,29022.0
2017-11-27 13:10:00,119.09,119.1,118.75,118.96,9203.0,111.3467,111.3561,111.0288,111.2252,9203.0
2017-11-27 13:20:00,118.98,119.05,118.85,118.87,18011.0,111.2439,111.3093,111.1223,111.141,18011.0
2017-11-27 13:30:00,118.93,118.97,118.63,118.66,14550.0,111.1971,111.2345,110.9166,110.9447,14550.0
2017-11-27 13:40:00,118.65,118.85,118.62,118.66,8618.0,110.9353,111.1223,110.9073,110.9447,8618.0
2017-11-27 13:50:00,118.66,118.91,118.66,118.82,14988.0,110.9447,111.1784,110.9447,111.0943,14988.0
2017-11-27 14:00:00,118.83,119.09,118.82,118.99,23019.0,111.1036,111.3467,111.0943,111.2532,23019.0
2017-11-27 14:10:00,118.99,119.3,118.99,119.15,22767.0,111.2532,111.5431,111.2532,111.4028,22767.0
2017-11-27 14:20:00,119.18,119.23,118.89,118.89,36636.0,111.4309,111.4776,111.1597,111.1597,36636.0
2017-11-27 14:30:00,118.89,118.96,118.82,118.9,13092.0,111.1597,111.2252,111.0943,111.1691,13092.0
2017-11-27 14:40:00,118.89,119.01,118.83,118.98,18087.0,111.1597,111.2719,111.1036,111.2439,18087.0
2017-11-27 14:50:00,118.98,119.13,118.92,118.94,18545.0,111.2439,111.3841,111.1878,111.2065,18545.0
2017-11-27 15:00:00,118.94,119.06,118.92,118.97,27756.0,111.2065,111.3187,111.1878,111.2345,27756.0
2017-11-27 15:10:00,118.97,119.17,118.91,119.12,33392.0,111.2345,111.4215,111.1784,111.3748,33392.0
2017-11-27 15:20:00,119.13,119.26,119.11,119.21,36369.0,111.3841,111.5057,111.3654,111.4589,36369.0
2017-11-27 15:30:00,119.21,119.51,119.21,119.35,36884.0,111.4589,111.7394,111.4589,111.5898,36884.0
2017-11-27 15:40:00,119.35,119.55,119.3,119.42,50192.0,111.5898,111.7768,111.5431,111.6553,50192.0
2017-11-27 15:50:00,119.38,119.71,119.38,119.63,131995.0,111.6179,111.9264,111.6179,111.8516,131995.0
2017-11-28 09:30:00,119.98,120.72,119.72,120.47,23688.0,112.1789,112.8708,111.9358,112.637,23688.0
2017-11-28 09:40:00,120.41,120.84,120.08,120.84,9967.0,112.5809,112.983,112.2724,112.983,9967.0
2017-11-28 09:50:00,120.78,120.83,120.24,120.25,26915.0,112.9269,112.9736,112.422,112.4313,26915.0
2017-11-28 10:00:00,120.26,120.83,120.2,120.68,15779.0,112.4407,112.9736,112.3846,112.8334,15779.0
2017-11-28 10:10:00,120.75,121.22,120.75,121.12,21038.0,112.8988,113.3382,112.8988,113.2447,21038.0
2017-11-28 10:20:00,121.17,121.23,121.05,121.21,17088.0,113.2915,113.3476,113.1793,113.3289,17088.0
2017-11-28 10:30:00,121.2,121.29,121.02,121.28,5903.0,113.3195,113.4037,113.1513,113.3943,5903.0
2017-11-28 10:40:00,121.28,121.34,120.97,121.15,73803.0,113.3943,113.4504,113.1045,113.2728,73803.0
2017-11-28 10:50:00,121.13,121.13,120.59,120.76,6488.0,113.2541,113.2541,112.7492,112.9082,6488.0
2017-11-28 11:00:00,120.87,120.99,120.39,120.49,6578.0,113.011,113.1232,112.5622,112.6557,6578.0
2017-11-28 11:10:00,120.49,120.69,120.47,120.47,7914.0,112.6557,112.8427,112.637,112.637,7914.0
2017-11-28 11:20:00,120.52,120.65,120.43,120.59,7604.0,112.6838,112.8053,112.5996,112.7492,7604.0
2017-11-28 11:30:00,120.59,120.86,120.52,120.73,7880.0,112.7492,113.0017,112.6838,112.8801,7880.0
2017-11-28 11:40:00,120.72,120.98,120.7,120.98,12400.0,112.8708,113.1139,112.8521,113.1139,12400.0
2017-11-28 11:50:00,120.95,121.05,120.89,121.0,5223.0,113.0858,113.1793,113.0297,113.1326,5223.0
2017-11-28 12:00:00,120.94,121.22,120.86,121.07,10350.0,113.0765,113.3382,113.0017,113.198,10350.0
2017-11-28 12:10:00,121.07,121.07,120.91,121.06,18250.0,113.198,113.198,113.0484,113.1886,18250.0
2017-11-28 12:20:00,121.06,121.12,120.97,121.01,4460.0,113.1886,113.2447,113.1045,113.1419,4460.0
2017-11-28 12:30:00,120.96,120.97,120.71,120.85,3200.0,113.0952,113.1045,112.8614,112.9923,3200.0
2017-11-28 12:40:00,120.88,120.96,120.74,120.95,1900.0,113.0204,113.0952,112.8895,113.0858,1900.0
2017-11-28 12:50:00,120.95,120.98,120.74,120.89,4701.0,113.0858,113.1139,112.8895,113.0297,4701.0
2017-11-28 13:00:00,120.9,121.18,120.87,121.03,9377.0,113.0391,113.3008,113.011,113.1606,9377.0
2017-11-28 13:10:00,120.98,121.08,120.95,121.07,4868.0,113.1139,113.2073,113.0858,113.198,4868.0
2017-11-28 13:20:00,121.07,121.08,120.93,120.94,5156.0,113.198,113.2073,113.0671,113.0765,5156.0
2017-11-28 13:30:00,121.05,121.08,120.95,120.98,3396.0,113.1793,113.2073,113.0858,113.1139,3396.0
2017-11-28 13:40:00,121.02,121.05,120.93,120.93,2200.0,113.1513,113.1793,113.0671,113.0671,2200.0
2017-11-28 13:50:00,120.93,120.97,120.71,120.86,8580.0,113.0671,113.1045,112.8614,113.0017,8580.0
2017-11-28 14:00:00,120.75,121.07,120.64,121.02,12568.0,112.8988,113.198,112.796,113.1513,12568.0
2017-11-28 14:10:00,121.06,121.09,120.95,121.09,3439.0,113.1886,113.2167,113.0858,113.2167,3439.0
2017-11-28 14:20:00,121.09,121.15,120.88,120.94,4841.0,113.2167,113.2728,113.0204,113.0765,4841.0
2017-11-28 14:30:00,120.94,121.08,120.88,120.88,3924.0,113.0765,113.2073,113.0204,113.0204,3924.0
2017-11-28 14:40:00,120.97,121.2,120.97,121.04,6311.0,113.1045,113.3195,113.1045,113.17,6311.0
2017-11-28 14:50:00,121.06,121.2,121.05,121.17,11597.0,113.1886,113.3195,113.1793,113.2915,11597.0
2017-11-28 15:00:00,121.13,121.42,121.12,121.34,31068.0,113.2541,113.5252,113.2447,113.4504,31068.0
2017-11-28 15:10:00,121.36,121.5,121.35,121.48,25978.0,113.4691,113.6,113.4598,113.5813,25978.0
2017-11-28 15:20:00,121.54,121.61,121.44,121.46,46162.0,113.6374,113.7029,113.5439,113.5626,46162.0
2017-11-28 15:30:00,121.49,121.57,121.44,121.46,14966.0,113.5907,113.6655,113.5439,113.5626,14966.0
2017-11-28 15:40:00,121.46,121.64,121.31,121.6,38875.0,113.5626,113.7309,113.4224,113.6935,38875.0
2017-11-28 15:50:00,121.66,121.75,121.57,121.67,52968.0,113.7496,113.8338,113.6655,113.759,52968.0
2017-11-29 09:30:00,121.98,121.98,121.35,121.66,18306.0,114.0488,114.0488,113.4598,113.7496,18306.0
2017-11-29 09:40:00,121.8,121.81,121.43,121.57,10073.0,113.8805,113.8899,113.5346,113.6655,10073.0
2017-11-29 09:50:00,121.62,122.48,121.53,122.22,14734.0,113.7122,114.5163,113.6281,114.2732,14734.0
2017-11-29 10:00:00,122.15,122.35,122.01,122.35,9899.0,114.2078,114.3948,114.0769,114.3948,9899.0
2017-11-29 10:10:00,122.31,122.46,122.09,122.16,8826.0,114.3574,114.4976,114.1517,114.2171,8826.0
2017-11-29 10:20:00,122.16,122.38,122.12,122.24,7459.0,114.2171,114.4228,114.1797,114.2919,7459.0
2017-11-29 10:30:00,122.24,122.88,122.24,122.8,13260.0,114.2919,114.8903,114.2919,114.8155,13260.0
2017-11-29 10:40:00,122.74,122.95,122.74,122.91,6973.0,114.7594,114.9558,114.7594,114.9184,6973.0
2017-11-29 10:50:00,122.88,123.03,122.85,122.99,8217.0,114.8903,115.0306,114.8623,114.9932,8217.0
2017-11-29 11:00:00,122.99,123.23,122.93,123.16,15997.0,114.9932,115.2176,114.9371,115.1521,15997.0
2017-11-29 11:10:00,123.21,124.44,123.16,124.44,31933.0,115.1989,116.3489,115.1521,116.3489,31933.0
2017-11-29 11:20:00,124.42,124.71,124.1,124.71,25161.0,116.3302,116.6013,116.031,116.6013,25161.0
2017-11-29 11:30:00,124.78,124.86,124.13,124.82,24426.0,116.6668,116.7416,116.059,116.7042,24426.0
2017-11-29 11:40:00,124.72,124.85,124.34,124.82,15225.0,116.6107,116.7322,116.2554,116.7042,15225.0
2017-11-29 11:50:00,124.76,124.86,124.52,124.59,7586.0,116.6481,116.7416,116.4237,116.4891,7586.0
2017-11-29 12:00:00,124.64,124.82,124.52,124.78,17444.0,116.5359,116.7042,116.4237,116.6668,17444.0
2017-11-29 12:10:00,124.76,124.96,124.69,124.96,20297.0,116.6481,116.8351,116.5826,116.8351,20297.0
2017-11-29 12:20:00,124.98,125.04,124.66,124.77,29130.0,116.8538,116.9099,116.5546,116.6574,29130.0
2017-11-29 12:30:00,124.71,124.86,124.52,124.78,20346.0,116.6013,116.7416,116.4237,116.6668,20346.0
2017-11-29 12:40:00,124.75,124.8,124.65,124.68,12011.0,116.6387,116.6855,116.5452,116.5733,12011.0
2017-11-29 12:50:00,124.65,124.71,124.47,124.47,7601.0,116.5452,116.6013,116.3769,116.3769,7601.0
2017-11-29 13:00:00,124.47,124.62,124.33,124.62,20121.0,116.3769,116.5172,116.246,116.5172,20121.0
2017-11-29 13:10:00,124.57,125.54,124.57,125.39,67295.0,116.4704,117.3774,116.4704,117.2371,67295.0
2017-11-29 13:20:00,125.36,125.53,124.77,124.77,39240.0,117.2091,117.368,116.6574,116.6574,39240.0
2017-11-29 13:30:00,124.71,124.88,124.63,124.7,12373.0,116.6013,116.7603,116.5265,116.592,12373.0
2017-11-29 13:40:00,124.68,124.91,124.65,124.82,11955.0,116.5733,116.7883,116.5452,116.7042,11955.0
2017-11-29 13:50:00,124.9,124.9,124.7,124.78,18981.0,116.779,116.779,116.592,116.6668,18981.0
2017-11-29 14:00:00,124.83,125.28,124.83,124.9,16366.0,116.7135,117.1343,116.7135,116.779,16366.0
2017-11-29 14:10:00,124.9,124.95,124.77,124.83,44020.0,116.779,116.8257,116.6574,116.7135,44020.0
2017-11-29 14:20:00,124.8,124.88,124.7,124.79,35656.0,116.6855,116.7603,116.592,116.6761,35656.0
2017-11-29 14:30:00,124.84,125.01,124.84,124.95,13441.0,116.7229,116.8818,116.7229,116.8257,13441.0
2017-11-29 14:40:00,125.0,125.03,124.8,124.85,8396.0,116.8725,116.9005,116.6855,116.7322,8396.0
2017-11-29 14:50:00,124.89,124.92,124.5,124.55,19942.0,116.7696,116.7977,116.405,116.4517,19942.0
2017-11-29 15:00:00,124.55,124.98,124.55,124.85,9420.0,116.4517,116.8538,116.4517,116.7322,9420.0
2017-11-29 15:10:00,124.79,125.0,124.77,124.9,14345.0,116.6761,116.8725,116.6574,116.779,14345.0
2017-11-29 15:20:00,124.91,125.18,124.9,125.11,15520.0,116.7883,117.0408,116.779,116.9753,15520.0
2017-11-29 15:30:00,125.17,125.18,124.72,124.77,26944.0,117.0314,117.0408,116.6107,116.6574,26944.0
2017-11-29 15:40:00,124.75,124.9,124.65,124.65,39375.0,116.6387,116.779,116.5452,116.5452,39375.0
2017-11-29 15:50:00,124.65,124.94,124.65,124.84,65265.0,116.5452,116.8164,116.5452,116.7229,65265.0
2017-11-30 09:30:00,124.6,125.6,124.42,125.37,25707.0,116.4985,117.4335,116.3302,117.2184,25707.0
2017-11-30 09:40:00,125.41,125.42,124.85,124.88,12956.0,117.2558,117.2652,116.7322,116.7603,12956.0
2017-11-30 09:50:00,124.8,124.95,124.45,124.51,26668.0,116.6855,116.8257,116.3582,116.4143,26668.0
2017-11-30 10:00:00,124.55,125.02,124.26,124.26,31821.0,116.4517,116.8912,116.1806,116.1806,31821.0
2017-11-30 10:10:00,124.42,124.62,123.82,123.87,58224.0,116.3302,116.5172,115.7692,115.8159,58224.0
2017-11-30 10:20:00,123.95,124.41,123.95,124.05,18411.0,115.8907,116.3208,115.8907,115.9842,18411.0
2017-11-30 10:30:00,124.0,124.24,123.5,123.55,31458.0,115.9375,116.1619,115.47,115.5167,31458.0
2017-11-30 10:40:00,123.76,123.99,123.51,123.89,17006.0,115.7131,115.9281,115.4794,115.8346,17006.0
2017-11-30 10:50:00,123.75,124.0,123.5,123.88,14309.0,115.7037,115.9375,115.47,115.8253,14309.0
2017-11-30 11:00:00,123.93,124.0,123.7,123.7,21170.0,115.872,115.9375,115.657,115.657,21170.0
2017-11-30 11:10:00,123.7,124.09,123.66,123.95,35633.0,115.657,116.0216,115.6196,115.8907,35633.0
2017-11-30 11:20:00,123.81,124.22,123.75,124.18,8830.0,115.7598,116.1432,115.7037,116.1058,8830.0
2017-11-30 11:30:00,124.14,124.72,123.99,124.7,13317.0,116.0684,116.6107,115.9281,116.592,13317.0
2017-11-30 11:40:00,124.64,124.78,124.42,124.78,9340.0,116.5359,116.6668,116.3302,116.6668,9340.0
2017-11-30 11:50:00,124.76,125.13,124.63,124.92,11014.0,116.6481,116.994,116.5265,116.7977,11014.0
2017-11-30 12:00:00,124.95,125.15,124.86,124.98,19793.0,116.8257,117.0127,116.7416,116.8538,19793.0
2017-11-30 12:10:00,124.91,125.74,124.66,125.61,37475.0,116.7883,117.5644,116.5546,117.4428,37475.0
2017-11-30 12:20:00,125.61,125.81,125.43,125.53,15111.0,117.4428,117.6298,117.2745,117.368,15111.0
2017-11-30 12:30:00,125.47,125.72,125.16,125.5,21454.0,117.3119,117.5457,117.0221,117.34,21454.0
2017-11-30 12:40:00,125.55,125.67,125.24,125.63,16796.0,117.3867,117.4989,117.0969,117.4615,16796.0
2017-11-30 12:50:00,125.55,125.55,125.2,125.35,7110.0,117.3867,117.3867,117.0595,117.1997,7110.0
2017-11-30 13:00:00,125.36,125.47,125.22,125.41,8450.0,117.2091,117.3119,117.0782,117.2558,8450.0
2017-11-30 13:10:00,125.35,125.69,125.35,125.63,17457.0,117.1997,117.5176,117.1997,117.4615,17457.0
2017-11-30 13:20:00,125.61,125.71,125.27,125.39,7500.0,117.4428,117.5363,117.1249,117.2371,7500.0
2017-11-30 13:30:00,125.41,125.57,125.26,125.53,11365.0,117.2558,117.4054,117.1156,117.368,11365.0
2017-11-30 13:40:00,125.53,125.77,125.53,125.65,8660.0,117.368,117.5924,117.368,117.4802,8660.0
2017-11-30 13:50:00,125.64,125.67,125.37,125.38,13642.0,117.4709,117.4989,117.2184,117.2278,13642.0
2017-11-30 14:00:00,125.31,125.45,125.13,125.36,31284.0,117.1623,117.2932,116.994,117.2091,31284.0
2017-11-30 14:10:00,125.4,125.62,125.31,125.58,13490.0,117.2465,117.4522,117.1623,117.4148,13490.0
2017-11-30 14:20:00,125.56,125.64,125.32,125.53,17810.0,117.3961,117.4709,117.1717,117.368,17810.0
2017-11-30 14:30:00,125.51,125.94,125.25,125.94,27175.0,117.3493,117.7514,117.1062,117.7514,27175.0
2017-11-30 14:40:00,125.95,126.61,125.92,126.37,57428.0,117.7607,118.3778,117.7327,118.1534,57428.0
2017-11-30 14:50:00,126.39,126.5,126.33,126.34,31835.0,118.1721,118.2749,118.116,118.1253,31835.0
2017-11-30 15:00:00,126.2,126.23,125.8,125.89,23305.0,117.9944,118.0225,117.6205,117.7046,23305.0
2017-11-30 15:10:00,125.91,126.07,125.8,125.88,16682.0,117.7233,117.8729,117.6205,117.6953,16682.0
2017-11-30 15:20:00,125.9,126.05,125.78,125.9,44030.0,117.714,117.8542,117.6018,117.714,44030.0
2017-11-30 15:30:00,125.86,126.0,125.75,125.86,28333.0,117.6766,117.8074,117.5737,117.6766,28333.0
2017-11-30 15:40:00,125.88,126.06,125.8,126.0,44442.0,117.6953,117.8635,117.6205,117.8074,44442.0
2017-11-30 15:50:00,126.01,126.13,125.51,125.63,124865.0,117.8168,117.929,117.3493,117.4615,124865.0
2017-12-01 09:30:00,125.73,125.85,123.99,125.38,32745.0,117.555,117.6672,115.9281,117.2278,32745.0
2017-12-01 09:40:00,125.09,125.16,124.28,124.44,25638.0,116.9566,117.0221,116.1993,116.3489,25638.0
2017-12-01 09:50:00,124.44,124.44,123.52,123.77,16959.0,116.3489,116.3489,115.4887,115.7224,16959.0
2017-12-01 10:00:00,123.77,124.3,123.66,124.26,22581.0,115.7224,116.218,115.6196,116.1806,22581.0
2017-12-01 10:10:00,124.26,124.69,124.16,124.2,18750.0,116.1806,116.5826,116.0871,116.1245,18750.0
2017-12-01 10:20:00,124.16,124.51,123.88,124.28,49968.0,116.0871,116.4143,115.8253,116.1993,49968.0
2017-12-01 10:30:00,124.27,124.82,123.83,123.83,20075.0,116.1899,116.7042,115.7785,115.7785,20075.0
2017-12-01 10:40:00,123.94,124.25,123.65,123.91,25055.0,115.8814,116.1712,115.6102,115.8533,25055.0
2017-12-01 10:50:00,123.88,124.05,123.4,123.4,20052.0,115.8253,115.9842,115.3765,115.3765,20052.0
2017-12-01 11:00:00,123.28,123.32,122.34,122.45,37999.0,115.2643,115.3017,114.3854,114.4883,37999.0
2017-12-01 11:10:00,122.44,122.7,120.47,121.88,86724.0,114.4789,114.722,112.637,113.9553,86724.0
2017-12-01 11:20:00,121.86,122.24,120.69,121.13,78279.0,113.9366,114.2919,112.8427,113.2541,78279.0
2017-12-01 11:30:00,121.23,122.04,120.55,121.51,48100.0,113.3476,114.1049,112.7118,113.6094,48100.0
2017-12-01 11:40:00,121.74,122.09,121.5,121.98,33422.0,113.8244,114.1517,113.6,114.0488,33422.0
2017-12-01 11:50:00,121.87,122.1,121.5,122.08,25461.0,113.946,114.161,113.6,114.1423,25461.0
2017-12-01 12:00:00,122.18,123.08,122.18,123.07,41461.0,114.2358,115.0773,114.2358,115.068,41461.0
2017-12-01 12:10:00,122.9,123.07,122.64,122.75,52279.0,114.909,115.068,114.6659,114.7688,52279.0
2017-12-01 12:20:00,122.73,122.77,121.82,122.08,16960.0,114.7501,114.7875,113.8992,114.1423,16960.0
2017-12-01 12:30:00,122.04,122.25,121.58,121.64,16885.0,114.1049,114.3013,113.6748,113.7309,16885.0
2017-12-01 12:40:00,121.59,121.64,121.33,121.36,32065.0,113.6842,113.7309,113.4411,113.4691,32065.0
2017-12-01 12:50:00,121.46,121.95,121.32,121.76,47876.0,113.5626,114.0208,113.4317,113.8431,47876.0
2017-12-01 13:00:00,121.95,122.05,121.18,121.18,20139.0,114.0208,114.1143,113.3008,113.3008,20139.0
2017-12-01 13:10:00,121.12,121.88,121.12,121.76,18669.0,113.2447,113.9553,113.2447,113.8431,18669.0
2017-12-01 13:20:00,121.74,121.99,121.29,121.38,17574.0,113.8244,114.0582,113.4037,113.4878,17574.0
2017-12-01 13:30:00,121.4,122.06,121.24,122.06,15190.0,113.5065,114.1236,113.3569,114.1236,15190.0
2017-12-01 13:40:00,122.1,122.39,121.95,122.26,19583.0,114.161,114.4322,114.0208,114.3106,19583.0
2017-12-01 13:50:00,122.18,122.51,121.96,121.98,24265.0,114.2358,114.5444,114.0301,114.0488,24265.0
2017-12-01 14:00:00,122.01,122.37,121.22,121.22,16182.0,114.0769,114.4135,113.3382,113.3382,16182.0
2017-12-01 14:10:00,121.31,121.63,121.19,121.4,9143.0,113.4224,113.7216,113.3102,113.5065,9143.0
2017-12-01 14:20:00,121.23,121.37,120.91,121.14,20211.0,113.3476,113.4785,113.0484,113.2634,20211.0
2017-12-01 14:30:00,121.23,121.85,121.06,121.68,15558.0,113.3476,113.9273,113.1886,113.7683,15558.0
2017-12-01 14:40:00,121.49,121.8,121.05,121.41,17304.0,113.5907,113.8805,113.1793,113.5159,17304.0
2017-12-01 14:50:00,121.44,121.52,121.03,121.23,21922.0,113.5439,113.6187,113.1606,113.3476,21922.0
2017-12-01 15:00:00,121.34,121.43,121.09,121.37,36083.0,113.4504,113.5346,113.2167,113.4785,36083.0
2017-12-01 15:10:00,121.37,121.58,121.17,121.39,41259.0,113.4785,113.6748,113.2915,113.4972,41259.0
2017-12-01 15:20:00,121.41,121.68,121.05,121.3,35246.0,113.5159,113.7683,113.1793,113.413,35246.0
2017-12-01 15:30:00,121.31,121.54,121.13,121.2,59452.0,113.4224,113.6374,113.2541,113.3195,59452.0
2017-12-01 15:40:00,121.2,121.3,120.99,121.12,97779.0,113.3195,113.413,113.1232,113.2447,97779.0
2017-12-01 15:50:00,121.16,121.42,121.12,121.19,156156.0,113.2821,113.5252,113.2447,113.3102,156156.0
2017-12-04 09:30:00,122.69,123.58,122.1,123.32,60344.0,114.7127,115.5448,114.161,115.3017,60344.0
2017-12-04 09:40:00,123.23,123.64,122.94,123.58,44592.0,115.2176,115.6009,114.9464,115.5448,44592.0
2017-12-04 09:50:00,123.47,123.65,123.17,123.25,30087.0,115.442,115.6102,115.1615,115.2363,30087.0
2017-12-04 10:00:00,123.22,124.28,123.22,124.27,29209.0,115.2082,116.1993,115.2082,116.1899,29209.0
2017-12-04 10:10:00,124.36,124.89,124.3,124.86,54664.0,116.2741,116.7696,116.218,116.7416,54664.0
2017-12-04 10:20:00,124.85,125.18,124.78,124.94,99596.0,116.7322,117.0408,116.6668,116.8164,99596.0
2017-12-04 10:30:00,124.96,125.06,124.72,124.89,77649.0,116.8351,116.9286,116.6107,116.7696,77649.0
2017-12-04 10:40:00,124.93,125.38,124.81,124.91,92864.0,116.807,117.2278,116.6948,116.7883,92864.0
2017-12-04 10:50:00,125.0,125.65,124.78,125.51,52782.0,116.8725,117.4802,116.6668,117.3493,52782.0
2017-12-04 11:00:00,125.57,126.13,125.21,125.88,37488.0,117.4054,117.929,117.0688,117.6953,37488.0
2017-12-04 11:10:00,125.85,126.05,125.58,126.01,27028.0,117.6672,117.8542,117.4148,117.8168,27028.0
2017-12-04 11:20:00,126.03,126.03,125.5,125.87,50897.0,117.8355,117.8355,117.34,117.6859,50897.0
2017-12-04 11:30:00,125.92,126.04,125.37,125.42,53068.0,117.7327,117.8448,117.2184,117.2652,53068.0
2017-12-04 11:40:00,125.46,125.88,125.26,125.78,16588.0,117.3026,117.6953,117.1156,117.6018,16588.0
2017-12-04 11:50:00,125.78,126.02,125.58,125.64,13480.0,117.6018,117.8261,117.4148,117.4709,13480.0
2017-12-04 12:00:00,125.59,126.03,125.59,125.77,23673.0,117.4241,117.8355,117.4241,117.5924,23673.0
2017-12-04 12:10:00,125.72,125.84,125.23,125.37,27317.0,117.5457,117.6579,117.0875,117.2184,27317.0
2017-12-04 12:20:00,125.35,125.4,125.19,125.3,51933.0,117.1997,117.2465,117.0501,117.153,51933.0
2017-12-04 12:30:00,125.35,125.84,125.31,125.84,22032.0,117.1997,117.6579,117.1623,117.6579,22032.0
2017-12-04 12:40:00,125.82,125.92,125.6,125.92,15787.0,117.6392,117.7327,117.4335,117.7327,15787.0
2017-12-04 12:50:00,125.92,126.3,125.7,126.3,30959.0,117.7327,118.0879,117.527,118.0879,30959.0
2017-12-04 13:00:00,126.33,126.78,126.19,126.66,15546.0,118.116,118.5367,117.9851,118.4245,15546.0
2017-12-04 13:10:00,126.65,126.78,126.22,126.22,14686.0,118.4152,118.5367,118.0131,118.0131,14686.0
2017-12-04 13:20:00,126.23,126.47,126.23,126.33,6342.0,118.0225,118.2469,118.0225,118.116,6342.0
2017-12-04 13:30:00,126.28,126.43,126.18,126.41,6369.0,118.0692,118.2095,117.9757,118.1908,6369.0
2017-12-04 13:40:00,126.34,126.52,126.32,126.43,24400.0,118.1253,118.2936,118.1066,118.2095,24400.0
2017-12-04 13:50:00,126.42,126.42,125.95,125.95,8107.0,118.2001,118.2001,117.7607,117.7607,8107.0
2017-12-04 14:00:00,125.96,126.08,125.88,125.95,35062.0,117.7701,117.8822,117.6953,117.7607,35062.0
2017-12-04 14:10:00,125.95,126.0,125.51,125.6,16488.0,117.7607,117.8074,117.3493,117.4335,16488.0
2017-12-04 14:20:00,125.65,125.69,125.16,125.28,28179.0,117.4802,117.5176,117.0221,117.1343,28179.0
2017-12-04 14:30:00,125.24,125.63,125.21,125.48,24898.0,117.0969,117.4615,117.0688,117.3213,24898.0
2017-12-04 14:40:00,125.51,125.51,125.16,125.32,28356.0,117.3493,117.3493,117.0221,117.1717,28356.0
2017-12-04 14:50:00,125.32,125.33,125.06,125.33,49299.0,117.1717,117.181,116.9286,117.181,49299.0
2017-12-04 15:00:00,125.25,125.38,124.97,125.38,56489.0,117.1062,117.2278,116.8444,117.2278,56489.0
2017-12-04 15:10:00,125.39,125.57,125.31,125.46,21267.0,117.2371,117.4054,117.1623,117.3026,21267.0
2017-12-04 15:20:00,125.5,125.81,125.5,125.54,31175.0,117.34,117.6298,117.34,117.3774,31175.0
2017-12-04 15:30:00,125.57,125.6,125.36,125.36,51227.0,117.4054,117.4335,117.2091,117.2091,51227.0
2017-12-04 15:40:00,125.33,125.34,125.14,125.26,39128.0,117.181,117.1904,117.0034,117.1156,39128.0
2017-12-04 15:50:00,125.27,125.51,125.25,125.25,108725.0,117.1249,117.3493,117.1062,117.1062,108725.0
2017-12-05 09:30:00,126.23,126.27,125.07,125.08,40664.0,118.0225,118.0599,116.9379,116.9473,40664.0
2017-12-05 09:40:00,125.29,125.29,124.19,124.56,19392.0,117.1436,117.1436,116.1151,116.4611,19392.0
2017-12-05 09:50:00,124.82,125.03,124.19,124.3,26856.0,116.7042,116.9005,116.1151,116.218,26856.0
2017-12-05 10:00:00,124.44,124.85,124.29,124.36,63307.0,116.3489,116.7322,116.2086,116.2741,63307.0
2017-12-05 10:10:00,124.34,124.49,123.41,123.64,41483.0,116.2554,116.3956,115.3859,115.6009,41483.0
2017-12-05 10:20:00,123.68,124.06,123.37,123.72,40290.0,115.6383,115.9936,115.3485,115.6757,40290.0
2017-12-05 10:30:00,123.71,123.81,123.2,123.2,7143.0,115.6663,115.7598,115.1895,115.1895,7143.0
2017-12-05 10:40:00,123.24,123.31,123.0,123.11,25234.0,115.2269,115.2924,115.0025,115.1054,25234.0
2017-12-05 10:50:00,123.07,123.2,122.75,123.19,12208.0,115.068,115.1895,114.7688,115.1802,12208.0
2017-12-05 11:00:00,123.19,123.62,123.02,123.3,14887.0,115.1802,115.5822,115.0212,115.283,14887.0
2017-12-05 11:10:00,123.3,123.51,123.26,123.5,10233.0,115.283,115.4794,115.2456,115.47,10233.0
2017-12-05 11:20:00,123.43,123.44,122.86,122.98,8006.0,115.4046,115.4139,114.8716,114.9838,8006.0
2017-12-05 11:30:00,122.98,123.05,122.74,122.9,9139.0,114.9838,115.0493,114.7594,114.909,9139.0
2017-12-05 11:40:00,122.89,122.96,122.45,122.62,22171.0,114.8997,114.9651,114.4883,114.6472,22171.0
2017-12-05 11:50:00,122.61,122.76,122.61,122.66,18956.0,114.6379,114.7781,114.6379,114.6846,18956.0
2017-12-05 12:00:00,122.6,122.65,122.0,122.32,11977.0,114.6285,114.6753,114.0675,114.3667,11977.0
2017-12-05 12:10:00,122.23,122.37,122.12,122.31,6455.0,114.2826,114.4135,114.1797,114.3574,6455.0
2017-12-05 12:20:00,122.27,122.27,121.96,121.96,20107.0,114.32,114.32,114.0301,114.0301,20107.0
2017-12-05 12:30:00,121.93,122.18,121.93,122.06,9416.0,114.0021,114.2358,114.0021,114.1236,9416.0
2017-12-05 12:40:00,122.01,122.07,121.74,121.74,6259.0,114.0769,114.133,113.8244,113.8244,6259.0
2017-12-05 12:50:00,121.71,121.9,121.6,121.88,16643.0,113.7964,113.974,113.6935,113.9553,16643.0
2017-12-05 13:00:00,121.89,122.4,121.72,122.17,17118.0,113.9647,114.4415,113.8057,114.2265,17118.0
2017-12-05 13:10:00,122.16,122.3,121.97,122.22,15604.0,114.2171,114.348,114.0395,114.2732,15604.0
2017-12-05 13:20:00,122.3,122.45,122.25,122.34,15427.0,114.348,114.4883,114.3013,114.3854,15427.0
2017-12-05 13:30:00,122.39,122.61,122.35,122.6,6486.0,114.4322,114.6379,114.3948,114.6285,6486.0
2017-12-05 13:40:00,122.66,122.66,122.54,122.65,3579.0,114.6846,114.6846,114.5724,114.6753,3579.0
2017-12-05 13:50:00,122.65,123.1,122.65,122.83,7971.0,114.6753,115.096,114.6753,114.8436,7971.0
2017-12-05 14:00:00,122.76,123.15,122.76,123.08,5825.0,114.7781,115.1428,114.7781,115.0773,5825.0
2017-12-05 14:10:00,123.02,123.02,122.69,122.81,5787.0,115.0212,115.0212,114.7127,114.8249,5787.0
2017-12-05 14:20:00,122.84,123.04,122.62,123.04,11364.0,114.8529,115.0399,114.6472,115.0399,11364.0
2017-12-05 14:30:00,123.06,123.37,123.04,123.23,8422.0,115.0586,115.3485,115.0399,115.2176,8422.0
2017-12-05 14:40:00,123.23,123.42,123.08,123.31,15304.0,115.2176,115.3952,115.0773,115.2924,15304.0
2017-12-05 14:50:00,123.24,123.33,123.09,123.33,10600.0,115.2269,115.3111,115.0867,115.3111,10600.0
2017-12-05 15:00:00,123.31,123.52,123.18,123.4,18275.0,115.2924,115.4887,115.1708,115.3765,18275.0
2017-12-05 15:10:00,123.38,123.44,123.26,123.44,22313.0,115.3578,115.4139,115.2456,115.4139,22313.0
2017-12-05 15:20:00,123.4,123.4,123.15,123.22,15956.0,115.3765,115.3765,115.1428,115.2082,15956.0
2017-12-05 15:30:00,123.2,123.28,122.9,122.91,20149.0,115.1895,115.2643,114.909,114.9184,20149.0
2017-12-05 15:40:00,122.87,122.93,122.69,122.71,28374.0,114.881,114.9371,114.7127,114.7314,28374.0
2017-12-05 15:50:00,122.71,122.9,122.67,122.73,58288.0,114.7314,114.909,114.694,114.7501,58288.0
2017-12-06 09:30:00,122.25,122.36,121.04,122.1,28062.0,114.3013,114.4041,113.17,114.161,28062.0
2017-12-06 09:40:00,121.98,122.77,121.91,122.5,20832.0,114.0488,114.7875,113.9834,114.535,20832.0
2017-12-06 09:50:00,122.47,122.71,122.15,122.22,26915.0,114.507,114.7314,114.2078,114.2732,26915.0
2017-12-06 10:00:00,122.21,122.71,122.16,122.16,37588.0,114.2639,114.7314,114.2171,114.2171,37588.0
2017-12-06 10:10:00,122.21,122.32,121.52,121.74,20621.0,114.2639,114.3667,113.6187,113.8244,20621.0
2017-12-06 10:20:00,121.78,122.01,121.65,122.0,12299.0,113.8618,114.0769,113.7403,114.0675,12299.0
2017-12-06 10:30:00,122.05,122.41,121.94,121.96,17134.0,114.1143,114.4509,114.0114,114.0301,17134.0
2017-12-06 10:40:00,122.01,122.16,121.64,122.08,19726.0,114.0769,114.2171,113.7309,114.1423,19726.0
2017-12-06 10:50:00,122.15,122.65,122.1,122.62,29609.0,114.2078,114.6753,114.161,114.6472,29609.0
2017-12-06 11:00:00,122.64,122.64,122.32,122.46,23143.0,114.6659,114.6659,114.3667,114.4976,23143.0
2017-12-06 11:10:00,122.47,122.67,122.07,122.45,23135.0,114.507,114.694,114.133,114.4883,23135.0
2017-12-06 11:20:00,122.31,122.5,122.16,122.32,21558.0,114.3574,114.535,114.2171,114.3667,21558.0
2017-12-06 11:30:00,122.22,122.34,122.12,122.16,30410.0,114.2732,114.3854,114.1797,114.2171,30410.0
2017-12-06 11:40:00,122.2,122.23,121.95,121.95,14146.0,114.2545,114.2826,114.0208,114.0208,14146.0
2017-12-06 11:50:00,121.99,122.25,121.95,122.01,8649.0,114.0582,114.3013,114.0208,114.0769,8649.0
2017-12-06 12:00:00,121.85,122.01,121.64,122.01,4798.0,113.9273,114.0769,113.7309,114.0769,4798.0
2017-12-06 12:10:00,121.95,121.99,121.4,121.4,6392.0,114.0208,114.0582,113.5065,113.5065,6392.0
2017-12-06 12:20:00,121.36,121.66,121.31,121.56,10143.0,113.4691,113.7496,113.4224,113.6561,10143.0
2017-12-06 12:30:00,121.55,121.82,121.49,121.68,8174.0,113.6468,113.8992,113.5907,113.7683,8174.0
2017-12-06 12:40:00,121.64,121.83,121.49,121.59,8312.0,113.7309,113.9086,113.5907,113.6842,8312.0
2017-12-06 12:50:00,121.52,121.78,121.48,121.5,8988.0,113.6187,113.8618,113.5813,113.6,8988.0
2017-12-06 13:00:00,121.46,121.64,121.34,121.47,5847.0,113.5626,113.7309,113.4504,113.572,5847.0
2017-12-06 13:10:00,121.44,121.51,121.11,121.29,8752.0,113.5439,113.6094,113.2354,113.4037,8752.0
2017-12-06 13:20:00,121.33,121.4,121.05,121.17,8251.0,113.4411,113.5065,113.1793,113.2915,8251.0
2017-12-06 13:30:00,121.21,121.66,121.21,121.5,13644.0,113.3289,113.7496,113.3289,113.6,13644.0
2017-12-06 13:40:00,121.5,121.83,121.49,121.75,13415.0,113.6,113.9086,113.5907,113.8338,13415.0
2017-12-06 13:50:00,121.7,121.76,121.56,121.6,9533.0,113.787,113.8431,113.6561,113.6935,9533.0
2017-12-06 14:00:00,121.58,121.73,121.39,121.39,14522.0,113.6748,113.8151,113.4972,113.4972,14522.0
2017-12-06 14:10:00,121.42,121.42,121.16,121.19,9620.0,113.5252,113.5252,113.2821,113.3102,9620.0
2017-12-06 14:20:00,121.25,121.79,121.25,121.59,13985.0,113.3663,113.8712,113.3663,113.6842,13985.0
2017-12-06 14:30:00,121.58,121.92,121.41,121.75,13350.0,113.6748,113.9927,113.5159,113.8338,13350.0
2017-12-06 14:40:00,121.73,121.81,121.55,121.58,11981.0,113.8151,113.8899,113.6468,113.6748,11981.0
2017-12-06 14:50:00,121.59,121.91,121.54,121.75,19668.0,113.6842,113.9834,113.6374,113.8338,19668.0
2017-12-06 15:00:00,121.68,121.72,121.53,121.56,21938.0,113.7683,113.8057,113.6281,113.6561,21938.0
2017-12-06 15:10:00,121.56,121.58,121.24,121.48,19840.0,113.6561,113.6748,113.3569,113.5813,19840.0
2017-12-06 15:20:00,121.48,121.48,121.35,121.38,18561.0,113.5813,113.5813,113.4598,113.4878,18561.0
2017-12-06 15:30:00,121.37,121.48,121.13,121.38,26359.0,113.4785,113.5813,113.2541,113.4878,26359.0
2017-12-06 15:40:00,121.38,121.45,121.25,121.25,45666.0,113.4878,113.5533,113.3663,113.3663,45666.0
2017-12-06 15:50:00,121.23,121.23,121.07,121.13,103962.0,113.3476,113.3476,113.198,113.2541,103962.0
2017-12-07 09:30:00,121.29,121.75,120.76,121.55,11155.0,113.4037,113.8338,112.9082,113.6468,11155.0
2017-12-07 09:40:00,121.55,121.62,120.92,120.96,23232.0,113.6468,113.7122,113.0578,113.0952,23232.0
2017-12-07 09:50:00,120.96,121.23,120.58,121.2,22077.0,113.0952,113.3476,112.7399,113.3195,22077.0
2017-12-07 10:00:00,121.23,121.72,121.06,121.63,24124.0,113.3476,113.8057,113.1886,113.7216,24124.0
2017-12-07 10:10:00,121.52,121.74,121.29,121.38,9077.0,113.6187,113.8244,113.4037,113.4878,9077.0
2017-12-07 10:20:00,121.33,121.86,121.3,121.83,27450.0,113.4411,113.9366,113.413,113.9086,27450.0
2017-12-07 10:30:00,121.86,122.06,121.7,121.88,23742.0,113.9366,114.1236,113.787,113.9553,23742.0
2017-12-07 10:40:00,121.83,122.02,121.65,121.65,7795.0,113.9086,114.0862,113.7403,113.7403,7795.0
2017-12-07 10:50:00,121.74,121.81,121.58,121.74,13315.0,113.8244,113.8899,113.6748,113.8244,13315.0
2017-12-07 11:00:00,121.82,121.89,121.65,121.68,9312.0,113.8992,113.9647,113.7403,113.7683,9312.0
2017-12-07 11:10:00,121.61,121.73,121.61,121.73,2880.0,113.7029,113.8151,113.7029,113.8151,2880.0
2017-12-07 11:20:00,121.76,121.84,121.57,121.62,6796.0,113.8431,113.9179,113.6655,113.7122,6796.0
2017-12-07 11:30:00,121.61,122.17,121.61,121.74,10198.0,113.7029,114.2265,113.7029,113.8244,10198.0
2017-12-07 11:40:00,121.82,121.93,121.68,121.68,20697.0,113.8992,114.0021,113.7683,113.7683,20697.0
2017-12-07 11:50:00,121.76,121.94,121.75,121.89,5160.0,113.8431,114.0114,113.8338,113.9647,5160.0
2017-12-07 12:00:00,121.95,121.95,121.76,121.84,4160.0,114.0208,114.0208,113.8431,113.9179,4160.0
2017-12-07 12:10:00,121.93,122.33,121.93,122.33,4052.0,114.0021,114.3761,114.0021,114.3761,4052.0
2017-12-07 12:20:00,122.38,122.4,121.95,122.16,5100.0,114.4228,114.4415,114.0208,114.2171,5100.0
2017-12-07 12:30:00,121.96,122.13,121.94,122.13,3167.0,114.0301,114.1891,114.0114,114.1891,3167.0
2017-12-07 12:40:00,122.01,122.24,121.95,122.24,3001.0,114.0769,114.2919,114.0208,114.2919,3001.0
2017-12-07 12:50:00,122.22,122.38,122.21,122.31,5009.0,114.2732,114.4228,114.2639,114.3574,5009.0
2017-12-07 13:00:00,122.31,122.59,122.2,122.31,7382.0,114.3574,114.6192,114.2545,114.3574,7382.0
2017-12-07 13:10:00,122.34,122.61,122.33,122.58,4999.0,114.3854,114.6379,114.3761,114.6098,4999.0
2017-12-07 13:20:00,122.59,122.7,122.4,122.42,32984.0,114.6192,114.722,114.4415,114.4602,32984.0
2017-12-07 13:30:00,122.42,122.75,122.42,122.7,13507.0,114.4602,114.7688,114.4602,114.722,13507.0
2017-12-07 13:40:00,122.78,122.99,122.77,122.87,6222.0,114.7968,114.9932,114.7875,114.881,6222.0
2017-12-07 13:50:00,122.88,122.97,122.82,122.92,6039.0,114.8903,114.9745,114.8342,114.9277,6039.0
2017-12-07 14:00:00,122.9,125.67,122.9,125.48,128860.0,114.909,117.4989,114.909,117.3213,128860.0
2017-12-07 14:10:00,125.48,125.78,124.37,125.01,161739.0,117.3213,117.6018,116.2834,116.8818,161739.0
2017-12-07 14:20:00,125.02,125.02,124.06,124.15,57965.0,116.8912,116.8912,115.9936,116.0777,57965.0
2017-12-07 14:30:00,124.24,125.11,124.2,124.75,54097.0,116.1619,116.9753,116.1245,116.6387,54097.0
2017-12-07 14:40:00,124.73,125.14,124.49,125.14,38634.0,116.62,117.0034,116.3956,117.0034,38634.0
2017-12-07 14:50:00,125.13,125.67,125.09,125.67,43639.0,116.994,117.4989,116.9566,117.4989,43639.0
2017-12-07 15:00:00,125.61,125.8,125.28,125.37,24663.0,117.4428,117.6205,117.1343,117.2184,24663.0
2017-12-07 15:10:00,125.37,125.44,125.0,125.04,55452.0,117.2184,117.2839,116.8725,116.9099,55452.0
2017-12-07 15:20:00,125.04,125.1,124.61,124.97,36420.0,116.9099,116.966,116.5078,116.8444,36420.0
2017-12-07 15:30:00,124.92,125.23,124.82,125.09,49437.0,116.7977,117.0875,116.7042,116.9566,49437.0
2017-12-07 15:40:00,125.1,125.12,124.52,124.52,60271.0,116.966,116.9847,116.4237,116.4237,60271.0
2017-12-07 15:50:00,124.52,124.95,124.37,124.88,162262.0,116.4237,116.8257,116.2834,116.7603,162262.0
2017-12-08 09:30:00,125.54,125.76,125.05,125.56,17598.0,117.3774,117.5831,116.9192,117.3961,17598.0
2017-12-08 09:40:00,125.56,125.64,125.34,125.54,27901.0,117.3961,117.4709,117.1904,117.3774,27901.0
2017-12-08 09:50:00,125.61,125.86,125.26,125.65,15394.0,117.4428,117.6766,117.1156,117.4802,15394.0
2017-12-08 10:00:00,125.6,127.61,125.6,126.8,64656.0,117.4335,119.3128,117.4335,118.5554,64656.0
2017-12-08 10:10:00,126.8,127.62,126.41,126.68,77077.0,118.5554,119.3221,118.1908,118.4432,77077.0
2017-12-08 10:20:00,126.71,126.89,125.88,126.45,35269.0,118.4713,118.6396,117.6953,118.2282,35269.0
2017-12-08 10:30:00,126.43,126.43,125.57,125.88,12116.0,118.2095,118.2095,117.4054,117.6953,12116.0
2017-12-08 10:40:00,125.85,126.75,125.78,126.73,26192.0,117.6672,118.5087,117.6018,118.49,26192.0
2017-12-08 10:50:00,126.52,126.53,125.95,126.27,11312.0,118.2936,118.303,117.7607,118.0599,11312.0
2017-12-08 11:00:00,126.35,126.57,126.14,126.49,19455.0,118.1347,118.3404,117.9383,118.2656,19455.0
2017-12-08 11:10:00,126.4,126.45,125.83,125.86,11599.0,118.1814,118.2282,117.6485,117.6766,11599.0
2017-12-08 11:20:00,125.86,126.5,125.8,126.28,13812.0,117.6766,118.2749,117.6205,118.0692,13812.0
2017-12-08 11:30:00,126.3,126.5,126.15,126.5,10426.0,118.0879,118.2749,117.9477,118.2749,10426.0
2017-12-08 11:40:00,126.45,126.5,126.25,126.45,19931.0,118.2282,118.2749,118.0412,118.2282,19931.0
2017-12-08 11:50:00,126.45,126.45,126.11,126.16,22516.0,118.2282,118.2282,117.9103,117.957,22516.0
2017-12-08 12:00:00,126.19,126.39,126.15,126.39,15609.0,117.9851,118.1721,117.9477,118.1721,15609.0
2017-12-08 12:10:00,126.39,126.49,126.18,126.18,17509.0,118.1721,118.2656,117.9757,117.9757,17509.0
2017-12-08 12:20:00,126.25,126.62,126.11,126.62,19403.0,118.0412,118.3871,117.9103,118.3871,19403.0
2017-12-08 12:30:00,126.67,126.76,126.49,126.62,33566.0,118.4339,118.518,118.2656,118.3871,33566.0
2017-12-08 12:40:00,126.56,126.61,126.23,126.53,15833.0,118.331,118.3778,118.0225,118.303,15833.0
2017-12-08 12:50:00,126.58,126.66,126.18,126.39,14434.0,118.3497,118.4245,117.9757,118.1721,14434.0
2017-12-08 13:00:00,126.49,126.58,126.39,126.52,15759.0,118.2656,118.3497,118.1721,118.2936,15759.0
2017-12-08 13:10:00,126.46,126.52,125.98,125.98,23328.0,118.2375,118.2936,117.7888,117.7888,23328.0
2017-12-08 13:20:00,125.98,126.15,125.84,125.95,18277.0,117.7888,117.9477,117.6579,117.7607,18277.0
2017-12-08 13:30:00,125.98,126.25,125.97,126.15,21146.0,117.7888,118.0412,117.7794,117.9477,21146.0
2017-12-08 13:40:00,126.18,126.25,126.08,126.13,10061.0,117.9757,118.0412,117.8822,117.929,10061.0
2017-12-08 13:50:00,126.1,126.25,125.94,125.96,10866.0,117.9009,118.0412,117.7514,117.7701,10866.0
2017-12-08 14:00:00,125.92,126.21,125.9,126.11,13523.0,117.7327,118.0038,117.714,117.9103,13523.0
2017-12-08 14:10:00,126.11,126.12,125.86,125.91,12657.0,117.9103,117.9196,117.6766,117.7233,12657.0
2017-12-08 14:20:00,125.87,126.01,125.86,125.94,11531.0,117.6859,117.8168,117.6766,117.7514,11531.0
2017-12-08 14:30:00,125.93,125.94,125.69,125.76,8813.0,117.742,117.7514,117.5176,117.5831,8813.0
2017-12-08 14:40:00,125.74,125.85,125.67,125.7,10556.0,117.5644,117.6672,117.4989,117.527,10556.0
2017-12-08 14:50:00,125.7,126.07,125.67,125.91,15515.0,117.527,117.8729,117.4989,117.7233,15515.0
2017-12-08 15:00:00,125.85,126.14,125.79,125.98,12776.0,117.6672,117.9383,117.6111,117.7888,12776.0
2017-12-08 15:10:00,125.95,125.95,125.66,125.79,21884.0,117.7607,117.7607,117.4896,117.6111,21884.0
2017-12-08 15:20:00,125.76,125.94,125.66,125.94,17831.0,117.5831,117.7514,117.4896,117.7514,17831.0
2017-12-08 15:30:00,125.99,125.99,125.56,125.6,32437.0,117.7981,117.7981,117.3961,117.4335,32437.0
2017-12-08 15:40:00,125.6,125.73,125.56,125.61,51062.0,117.4335,117.555,117.3961,117.4428,51062.0
2017-12-08 15:50:00,125.62,125.91,125.51,125.87,108051.0,117.4522,117.7233,117.3493,117.6859,108051.0
2017-12-11 09:30:00,125.01,125.62,124.54,124.62,24008.0,116.8818,117.4522,116.4424,116.5172,24008.0
2017-12-11 09:40:00,124.62,125.17,124.33,124.33,12471.0,116.5172,117.0314,116.246,116.246,12471.0
2017-12-11 09:50:00,124.47,124.74,124.12,124.13,23686.0,116.3769,116.6294,116.0497,116.059,23686.0
2017-12-11 10:00:00,124.21,124.6,124.2,124.47,20207.0,116.1338,116.4985,116.1245,116.3769,20207.0
2017-12-11 10:10:00,124.5,124.84,124.49,124.64,21802.0,116.405,116.7229,116.3956,116.5359,21802.0
2017-12-11 10:20:00,124.68,124.92,124.45,124.72,11614.0,116.5733,116.7977,116.3582,116.6107,11614.0
2017-12-11 10:30:00,124.84,125.02,124.72,124.89,7135.0,116.7229,116.8912,116.6107,116.7696,7135.0
2017-12-11 10:40:00,124.86,125.2,124.82,124.88,9296.0,116.7416,117.0595,116.7042,116.7603,9296.0
2017-12-11 10:50:00,124.87,125.14,124.81,124.9,11488.0,116.7509,117.0034,116.6948,116.779,11488.0
2017-12-11 11:00:00,124.81,124.9,124.3,124.33,12117.0,116.6948,116.779,116.218,116.246,12117.0
2017-12-11 11:10:00,124.36,124.36,123.91,124.14,16526.0,116.2741,116.2741,115.8533,116.0684,16526.0
2017-12-11 11:20:00,124.17,124.17,123.35,123.78,20312.0,116.0964,116.0964,115.3298,115.7318,20312.0
2017-12-11 11:30:00,123.78,124.09,123.66,123.83,25974.0,115.7318,116.0216,115.6196,115.7785,25974.0
2017-12-11 11:40:00,123.86,123.88,123.32,123.36,13259.0,115.8066,115.8253,115.3017,115.3391,13259.0
2017-12-11 11:50:00,123.4,123.8,123.34,123.8,11348.0,115.3765,115.7505,115.3204,115.7505,11348.0
2017-12-11 12:00:00,123.8,124.02,123.73,123.83,9982.0,115.7505,115.9562,115.685,115.7785,9982.0
2017-12-11 12:10:00,123.78,124.08,123.77,123.95,4150.0,115.7318,116.0123,115.7224,115.8907,4150.0
2017-12-11 12:20:00,124.0,124.01,123.78,123.87,6062.0,115.9375,115.9468,115.7318,115.8159,6062.0
2017-12-11 12:30:00,123.93,124.18,123.84,123.92,4399.0,115.872,116.1058,115.7879,115.8627,4399.0
2017-12-11 12:40:00,123.88,123.89,123.77,123.77,5196.0,115.8253,115.8346,115.7224,115.7224,5196.0
2017-12-11 12:50:00,123.75,123.85,123.63,123.79,4320.0,115.7037,115.7972,115.5915,115.7411,4320.0
2017-12-11 13:00:00,123.74,123.74,123.3,123.3,7988.0,115.6944,115.6944,115.283,115.283,7988.0
2017-12-11 13:10:00,123.34,123.36,123.11,123.13,5422.0,115.3204,115.3391,115.1054,115.1241,5422.0
2017-12-11 13:20:00,123.11,123.14,122.98,123.0,10402.0,115.1054,115.1334,114.9838,115.0025,10402.0
2017-12-11 13:30:00,122.98,123.39,122.93,123.38,8966.0,114.9838,115.3672,114.9371,115.3578,8966.0
2017-12-11 13:40:00,123.45,123.53,123.38,123.38,10020.0,115.4233,115.498,115.3578,115.3578,10020.0
2017-12-11 13:50:00,123.42,123.44,123.15,123.21,6541.0,115.3952,115.4139,115.1428,115.1989,6541.0
2017-12-11 14:00:00,123.15,123.36,123.15,123.18,13370.0,115.1428,115.3391,115.1428,115.1708,13370.0
2017-12-11 14:10:00,123.19,123.25,123.05,123.17,9792.0,115.1802,115.2363,115.0493,115.1615,9792.0
2017-12-11 14:20:00,123.18,123.26,123.01,123.08,6646.0,115.1708,115.2456,115.0119,115.0773,6646.0
2017-12-11 14:30:00,123.08,123.09,122.84,122.88,10806.0,115.0773,115.0867,114.8529,114.8903,10806.0
2017-12-11 14:40:00,122.88,122.99,122.87,122.98,14733.0,114.8903,114.9932,114.881,114.9838,14733.0
2017-12-11 14:50:00,122.98,123.05,122.91,122.99,8829.0,114.9838,115.0493,114.9184,114.9932,8829.0
2017-12-11 15:00:00,122.96,122.97,122.35,122.39,20151.0,114.9651,114.9745,114.3948,114.4322,20151.0
2017-12-11 15:10:00,122.39,122.54,122.36,122.5,15370.0,114.4322,114.5724,114.4041,114.535,15370.0
2017-12-11 15:20:00,122.48,123.47,122.42,123.09,37087.0,114.5163,115.442,114.4602,115.0867,37087.0
2017-12-11 15:30:00,123.01,123.04,122.53,122.53,23642.0,115.0119,115.0399,114.5631,114.5631,23642.0
2017-12-11 15:40:00,122.51,122.68,122.51,122.58,38698.0,114.5444,114.7033,114.5444,114.6098,38698.0
2017-12-11 15:50:00,122.6,122.93,122.54,122.92,105960.0,114.6285,114.9371,114.5724,114.9277,105960.0
2017-12-12 09:30:00,123.09,124.87,123.09,124.69,15808.0,115.0867,116.7509,115.0867,116.5826,15808.0
2017-12-12 09:40:00,124.68,124.8,123.76,123.77,28813.0,116.5733,116.6855,115.7131,115.7224,28813.0
2017-12-12 09:50:00,123.77,123.77,122.8,122.92,17208.0,115.7224,115.7224,114.8155,114.9277,17208.0
2017-12-12 10:00:00,123.1,123.43,122.51,122.51,18267.0,115.096,115.4046,114.5444,114.5444,18267.0
2017-12-12 10:10:00,122.61,123.25,122.51,123.01,28251.0,114.6379,115.2363,114.5444,115.0119,28251.0
2017-12-12 10:20:00,123.04,123.09,122.65,122.66,11090.0,115.0399,115.0867,114.6753,114.6846,11090.0
2017-12-12 10:30:00,122.8,122.8,122.22,122.52,10125.0,114.8155,114.8155,114.2732,114.5537,10125.0
2017-12-12 10:40:00,122.45,122.68,122.21,122.27,19301.0,114.4883,114.7033,114.2639,114.32,19301.0
2017-12-12 10:50:00,122.4,122.4,121.83,122.02,14712.0,114.4415,114.4415,113.9086,114.0862,14712.0
2017-12-12 11:00:00,122.13,122.31,121.91,121.93,35391.0,114.1891,114.3574,113.9834,114.0021,35391.0
2017-12-12 11:10:00,122.1,122.5,121.95,122.34,33454.0,114.161,114.535,114.0208,114.3854,33454.0
2017-12-12 11:20:00,122.31,122.5,122.01,122.29,12784.0,114.3574,114.535,114.0769,114.3387,12784.0
2017-12-12 11:30:00,122.29,122.35,122.06,122.07,12503.0,114.3387,114.3948,114.1236,114.133,12503.0
2017-12-12 11:40:00,122.09,122.46,121.93,121.98,15963.0,114.1517,114.4976,114.0021,114.0488,15963.0
2017-12-12 11:50:00,121.87,122.41,121.79,122.23,26476.0,113.946,114.4509,113.8712,114.2826,26476.0
2017-12-12 12:00:00,122.3,122.44,122.02,122.02,11130.0,114.348,114.4789,114.0862,114.0862,11130.0
2017-12-12 12:10:00,122.04,122.17,121.7,122.13,12765.0,114.1049,114.2265,113.787,114.1891,12765.0
2017-12-12 12:20:00,122.25,122.26,121.81,121.83,7917.0,114.3013,114.3106,113.8899,113.9086,7917.0
2017-12-12 12:30:00,121.88,122.0,121.64,121.64,11452.0,113.9553,114.0675,113.7309,113.7309,11452.0
2017-12-12 12:40:00,121.77,121.77,121.24,121.27,20338.0,113.8525,113.8525,113.3569,113.385,20338.0
2017-12-12 12:50:00,121.25,121.56,121.25,121.52,16464.0,113.3663,113.6561,113.3663,113.6187,16464.0
2017-12-12 13:00:00,121.47,121.7,121.32,121.46,18951.0,113.572,113.787,113.4317,113.5626,18951.0
2017-12-12 13:10:00,121.55,121.65,121.3,121.35,31019.0,113.6468,113.7403,113.413,113.4598,31019.0
2017-12-12 13:20:00,121.35,121.48,121.27,121.31,9031.0,113.4598,113.5813,113.385,113.4224,9031.0
2017-12-12 13:30:00,121.31,121.37,120.9,121.0,19587.0,113.4224,113.4785,113.0391,113.1326,19587.0
2017-12-12 13:40:00,121.0,121.32,120.96,121.14,9033.0,113.1326,113.4317,113.0952,113.2634,9033.0
2017-12-12 13:50:00,121.17,121.2,120.93,121.2,17772.0,113.2915,113.3195,113.0671,113.3195,17772.0
2017-12-12 14:00:00,121.25,121.37,121.08,121.09,26211.0,113.3663,113.4785,113.2073,113.2167,26211.0
2017-12-12 14:10:00,121.12,121.67,120.97,121.54,22266.0,113.2447,113.759,113.1045,113.6374,22266.0
2017-12-12 14:20:00,121.5,121.64,121.28,121.64,22282.0,113.6,113.7309,113.3943,113.7309,22282.0
2017-12-12 14:30:00,121.73,122.15,121.62,122.05,21946.0,113.8151,114.2078,113.7122,114.1143,21946.0
2017-12-12 14:40:00,122.06,122.21,121.9,122.1,20473.0,114.1236,114.2639,113.974,114.161,20473.0
2017-12-12 14:50:00,122.08,122.18,122.03,122.06,8032.0,114.1423,114.2358,114.0956,114.1236,8032.0
2017-12-12 15:00:00,122.02,122.21,121.66,121.7,12256.0,114.0862,114.2639,113.7496,113.787,12256.0
2017-12-12 15:10:00,121.67,121.77,121.51,121.74,29990.0,113.759,113.8525,113.6094,113.8244,29990.0
2017-12-12 15:20:00,121.7,121.9,121.66,121.71,15734.0,113.787,113.974,113.7496,113.7964,15734.0
2017-12-12 15:30:00,121.72,121.8,121.55,121.77,23292.0,113.8057,113.8805,113.6468,113.8525,23292.0
2017-12-12 15:40:00,121.76,121.8,121.59,121.59,35196.0,113.8431,113.8805,113.6842,113.6842,35196.0
2017-12-12 15:50:00,121.58,121.63,121.32,121.54,77514.0,113.6748,113.7216,113.4317,113.6374,77514.0
2017-12-13 09:30:00,122.17,123.0,121.73,122.27,38132.0,114.2265,115.0025,113.8151,114.32,38132.0
2017-12-13 09:40:00,122.47,122.51,121.67,121.84,41403.0,114.507,114.5444,113.759,113.9179,41403.0
2017-12-13 09:50:00,121.81,122.57,121.75,122.11,39228.0,113.8899,114.6005,113.8338,114.1704,39228.0
2017-12-13 10:00:00,122.15,122.15,121.39,121.42,25797.0,114.2078,114.2078,113.4972,113.5252,25797.0
2017-12-13 10:10:00,121.6,122.16,121.58,122.03,19344.0,113.6935,114.2171,113.6748,114.0956,19344.0
2017-12-13 10:20:00,121.97,122.47,121.96,122.11,16295.0,114.0395,114.507,114.0301,114.1704,16295.0
2017-12-13 10:30:00,122.06,122.34,122.01,122.01,14921.0,114.1236,114.3854,114.0769,114.0769,14921.0
2017-12-13 10:40:00,121.97,121.98,121.54,121.7,23725.0,114.0395,114.0488,113.6374,113.787,23725.0
2017-12-13 10:50:00,121.7,121.99,121.5,121.87,21029.0,113.787,114.0582,113.6,113.946,21029.0
2017-12-13 11:00:00,121.84,122.08,121.72,121.81,14035.0,113.9179,114.1423,113.8057,113.8899,14035.0
2017-12-13 11:10:00,121.84,122.43,121.84,122.21,11499.0,113.9179,114.4696,113.9179,114.2639,11499.0
2017-12-13 11:20:00,122.21,122.46,122.11,122.19,13600.0,114.2639,114.4976,114.1704,114.2452,13600.0
2017-12-13 11:30:00,122.12,122.36,122.12,122.18,17930.0,114.1797,114.4041,114.1797,114.2358,17930.0
2017-12-13 11:40:00,122.19,122.86,122.19,122.78,67530.0,114.2452,114.8716,114.2452,114.7968,67530.0
2017-12-13 11:50:00,122.83,123.22,122.6,122.99,25894.0,114.8436,115.2082,114.6285,114.9932,25894.0
2017-12-13 12:00:00,123.0,123.0,122.44,122.62,19257.0,115.0025,115.0025,114.4789,114.6472,19257.0
2017-12-13 12:10:00,122.62,122.71,122.5,122.55,22003.0,114.6472,114.7314,114.535,114.5818,22003.0
2017-12-13 12:20:00,122.54,122.82,122.5,122.8,16975.0,114.5724,114.8342,114.535,114.8155,16975.0
2017-12-13 12:30:00,122.87,123.17,122.78,122.89,16481.0,114.881,115.1615,114.7968,114.8997,16481.0
2017-12-13 12:40:00,122.95,123.04,122.89,122.93,15788.0,114.9558,115.0399,114.8997,114.9371,15788.0
2017-12-13 12:50:00,122.92,123.12,122.91,122.98,34875.0,114.9277,115.1147,114.9184,114.9838,34875.0
2017-12-13 13:00:00,122.98,123.0,122.55,122.82,27544.0,114.9838,115.0025,114.5818,114.8342,27544.0
2017-12-13 13:10:00,122.83,122.87,122.37,122.48,11316.0,114.8436,114.881,114.4135,114.5163,11316.0
2017-12-13 13:20:00,122.48,122.65,122.34,122.38,38056.0,114.5163,114.6753,114.3854,114.4228,38056.0
2017-12-13 13:30:00,122.32,122.37,122.06,122.35,12091.0,114.3667,114.4135,114.1236,114.3948,12091.0
2017-12-13 13:40:00,122.26,122.46,122.16,122.34,4794.0,114.3106,114.4976,114.2171,114.3854,4794.0
2017-12-13 13:50:00,122.36,122.81,122.36,122.66,39523.0,114.4041,114.8249,114.4041,114.6846,39523.0
2017-12-13 14:00:00,122.76,123.09,122.63,122.74,17476.0,114.7781,115.0867,114.6566,114.7594,17476.0
2017-12-13 14:10:00,122.69,123.08,122.68,123.05,17856.0,114.7127,115.0773,114.7033,115.0493,17856.0
2017-12-13 14:20:00,122.99,123.03,122.84,122.87,10070.0,114.9932,115.0306,114.8529,114.881,10070.0
2017-12-13 14:30:00,122.89,123.13,122.89,123.06,18315.0,114.8997,115.1241,114.8997,115.0586,18315.0
2017-12-13 14:40:00,123.08,123.36,123.06,123.35,19017.0,115.0773,115.3391,115.0586,115.3298,19017.0
2017-12-13 14:50:00,123.38,123.9,123.38,123.9,47496.0,115.3578,115.844,115.3578,115.844,47496.0
2017-12-13 15:00:00,123.86,123.97,123.62,123.66,38377.0,115.8066,115.9094,115.5822,115.6196,38377.0
2017-12-13 15:10:00,123.64,123.83,123.42,123.83,36541.0,115.6009,115.7785,115.3952,115.7785,36541.0
2017-12-13 15:20:00,123.83,123.91,123.77,123.84,45684.0,115.7785,115.8533,115.7224,115.7879,45684.0
2017-12-13 15:30:00,123.84,123.91,123.56,123.56,62246.0,115.7879,115.8533,115.5261,115.5261,62246.0
2017-12-13 15:40:00,123.55,123.56,123.27,123.27,54477.0,115.5167,115.5261,115.255,115.255,54477.0
2017-12-13 15:50:00,123.22,123.23,123.01,123.13,85210.0,115.2082,115.2176,115.0119,115.1241,85210.0
2017-12-14 09:30:00,123.06,123.11,122.21,122.48,10120.0,115.0586,115.1054,114.2639,114.5163,10120.0
2017-12-14 09:40:00,122.5,122.85,122.29,122.53,33458.0,114.535,114.8623,114.3387,114.5631,33458.0
2017-12-14 09:50:00,122.56,122.93,122.47,122.8,33238.0,114.5911,114.9371,114.507,114.8155,33238.0
2017-12-14 10:00:00,122.8,122.81,121.95,122.03,14304.0,114.8155,114.8249,114.0208,114.0956,14304.0
2017-12-14 10:10:00,121.94,122.19,121.29,121.36,44541.0,114.0114,114.2452,113.4037,113.4691,44541.0
2017-12-14 10:20:00,121.42,121.78,121.36,121.56,22160.0,113.5252,113.8618,113.4691,113.6561,22160.0
2017-12-14 10:30:00,121.56,121.84,121.42,121.57,21088.0,113.6561,113.9179,113.5252,113.6655,21088.0
2017-12-14 10:40:00,121.58,121.65,121.0,121.3,43660.0,113.6748,113.7403,113.1326,113.413,43660.0
2017-12-14 10:50:00,121.31,121.34,120.84,121.06,19400.0,113.4224,113.4504,112.983,113.1886,19400.0
2017-12-14 11:00:00,121.13,121.38,120.98,121.38,28115.0,113.2541,113.4878,113.1139,113.4878,28115.0
2017-12-14 11:10:00,121.31,121.35,120.65,120.81,18818.0,113.4224,113.4598,112.8053,112.9549,18818.0
2017-12-14 11:20:00,120.75,120.87,120.38,120.55,24022.0,112.8988,113.011,112.5529,112.7118,24022.0
2017-12-14 11:30:00,120.5,120.54,120.19,120.19,32075.0,112.6651,112.7025,112.3752,112.3752,32075.0
2017-12-14 11:40:00,120.2,120.57,120.14,120.21,26805.0,112.3846,112.7305,112.3285,112.3939,26805.0
2017-12-14 11:50:00,120.18,120.43,120.05,120.39,12028.0,112.3659,112.5996,112.2443,112.5622,12028.0
2017-12-14 12:00:00,120.39,120.4,120.01,120.01,15542.0,112.5622,112.5716,112.2069,112.2069,15542.0
2017-12-14 12:10:00,120.03,120.27,119.88,120.16,18407.0,112.2256,112.45,112.0854,112.3472,18407.0
2017-12-14 12:20:00,120.08,120.25,120.02,120.14,11500.0,112.2724,112.4313,112.2163,112.3285,11500.0
2017-12-14 12:30:00,120.15,120.44,120.15,120.27,15788.0,112.3378,112.609,112.3378,112.45,15788.0
2017-12-14 12:40:00,120.29,120.48,120.27,120.33,10189.0,112.4687,112.6464,112.45,112.5061,10189.0
2017-12-14 12:50:00,120.31,120.31,119.98,120.07,8752.0,112.4874,112.4874,112.1789,112.263,8752.0
2017-12-14 13:00:00,120.07,120.29,119.94,120.11,11246.0,112.263,112.4687,112.1415,112.3004,11246.0
2017-12-14 13:10:00,120.11,120.12,119.88,120.07,9390.0,112.3004,112.3098,112.0854,112.263,9390.0
2017-12-14 13:20:00,120.03,120.12,119.83,120.12,10531.0,112.2256,112.3098,112.0386,112.3098,10531.0
2017-12-14 13:30:00,120.07,120.07,119.9,119.9,11328.0,112.263,112.263,112.1041,112.1041,11328.0
2017-12-14 13:40:00,119.91,119.97,119.58,119.62,11174.0,112.1134,112.1695,111.8049,111.8423,11174.0
2017-12-14 13:50:00,119.65,119.78,119.39,119.53,36637.0,111.8703,111.9919,111.6272,111.7581,36637.0
2017-12-14 14:00:00,119.45,119.83,119.35,119.71,50517.0,111.6833,112.0386,111.5898,111.9264,50517.0
2017-12-14 14:10:00,119.78,119.95,119.67,119.77,11227.0,111.9919,112.1508,111.889,111.9825,11227.0
2017-12-14 14:20:00,119.8,119.8,119.45,119.55,17881.0,112.0106,112.0106,111.6833,111.7768,17881.0
2017-12-14 14:30:00,119.57,119.8,119.57,119.72,17678.0,111.7955,112.0106,111.7955,111.9358,17678.0
2017-12-14 14:40:00,119.7,119.87,119.62,119.86,19324.0,111.9171,112.076,111.8423,112.0667,19324.0
2017-12-14 14:50:00,119.89,120.36,119.89,120.36,21134.0,112.0947,112.5342,112.0947,112.5342,21134.0
2017-12-14 15:00:00,120.39,120.73,120.39,120.73,22618.0,112.5622,112.8801,112.5622,112.8801,22618.0
2017-12-14 15:10:00,120.7,120.97,120.35,120.39,51861.0,112.8521,113.1045,112.5248,112.5622,51861.0
2017-12-14 15:20:00,120.38,120.53,120.24,120.47,13394.0,112.5529,112.6931,112.422,112.637,13394.0
2017-12-14 15:30:00,120.46,120.69,120.4,120.57,23532.0,112.6277,112.8427,112.5716,112.7305,23532.0
2017-12-14 15:40:00,120.55,120.58,120.38,120.4,32914.0,112.7118,112.7399,112.5529,112.5716,32914.0
2017-12-14 15:50:00,120.38,120.46,120.21,120.25,91158.0,112.5529,112.6277,112.3939,112.4313,91158.0
2017-12-15 09:30:00,121.45,122.09,121.04,121.93,187261.0,113.5533,114.1517,113.17,114.0021,187261.0
2017-12-15 09:40:00,121.73,121.9,121.43,121.89,10044.0,113.8151,113.974,113.5346,113.9647,10044.0
2017-12-15 09:50:00,121.73,121.83,121.71,121.82,1057.0,113.8151,113.9086,113.7964,113.8992,1057.0
2017-12-15 10:00:00,121.72,122.0,121.58,121.75,14121.0,113.8057,114.0675,113.6748,113.8338,14121.0
2017-12-15 10:10:00,121.79,122.59,121.75,122.52,14776.0,113.8712,114.6192,113.8338,114.5537,14776.0
2017-12-15 10:20:00,122.44,122.44,121.98,122.07,7158.0,114.4789,114.4789,114.0488,114.133,7158.0
2017-12-15 10:30:00,121.97,121.97,121.21,121.51,12742.0,114.0395,114.0395,113.3289,113.6094,12742.0
2017-12-15 10:40:00,121.54,121.87,121.54,121.59,13891.0,113.6374,113.946,113.6374,113.6842,13891.0
2017-12-15 10:50:00,121.52,121.81,121.29,121.81,11653.0,113.6187,113.8899,113.4037,113.8899,11653.0
2017-12-15 11:00:00,121.8,121.9,121.36,121.85,6920.0,113.8805,113.974,113.4691,113.9273,6920.0
2017-12-15 11:10:00,121.76,121.97,121.67,121.96,8701.0,113.8431,114.0395,113.759,114.0301,8701.0
2017-12-15 11:20:00,121.96,122.08,121.74,121.88,15298.0,114.0301,114.1423,113.8244,113.9553,15298.0
2017-12-15 11:30:00,121.87,122.21,121.87,122.02,11578.0,113.946,114.2639,113.946,114.0862,11578.0
2017-12-15 11:40:00,121.97,122.21,121.72,121.74,15387.0,114.0395,114.2639,113.8057,113.8244,15387.0
2017-12-15 11:50:00,121.65,121.8,121.39,121.59,7756.0,113.7403,113.8805,113.4972,113.6842,7756.0
2017-12-15 12:00:00,121.72,121.73,121.39,121.53,7336.0,113.8057,113.8151,113.4972,113.6281,7336.0
2017-12-15 12:10:00,121.54,121.54,121.33,121.43,13711.0,113.6374,113.6374,113.4411,113.5346,13711.0
2017-12-15 12:20:00,121.42,121.77,121.27,121.48,14679.0,113.5252,113.8525,113.385,113.5813,14679.0
2017-12-15 12:30:00,121.35,121.54,121.17,121.54,11856.0,113.4598,113.6374,113.2915,113.6374,11856.0
2017-12-15 12:40:00,121.55,121.69,121.48,121.49,6789.0,113.6468,113.7777,113.5813,113.5907,6789.0
2017-12-15 12:50:00,121.36,121.81,121.11,121.45,24687.0,113.4691,113.8899,113.2354,113.5533,24687.0
2017-12-15 13:00:00,121.49,121.81,121.42,121.54,12718.0,113.5907,113.8899,113.5252,113.6374,12718.0
2017-12-15 13:10:00,121.6,121.6,121.35,121.43,7520.0,113.6935,113.6935,113.4598,113.5346,7520.0
2017-12-15 13:20:00,121.47,121.61,121.22,121.61,7536.0,113.572,113.7029,113.3382,113.7029,7536.0
2017-12-15 13:30:00,121.58,121.58,121.25,121.42,3833.0,113.6748,113.6748,113.3663,113.5252,3833.0
2017-12-15 13:40:00,121.38,121.43,121.23,121.38,5000.0,113.4878,113.5346,113.3476,113.4878,5000.0
2017-12-15 13:50:00,121.32,121.42,121.18,121.31,6823.0,113.4317,113.5252,113.3008,113.4224,6823.0
2017-12-15 14:00:00,121.39,121.56,121.25,121.36,11535.0,113.4972,113.6561,113.3663,113.4691,11535.0
2017-12-15 14:10:00,121.36,121.49,121.16,121.16,10189.0,113.4691,113.5907,113.2821,113.2821,10189.0
2017-12-15 14:20:00,121.16,121.36,121.0,121.0,15351.0,113.2821,113.4691,113.1326,113.1326,15351.0
2017-12-15 14:30:00,121.04,121.26,121.04,121.14,9365.0,113.17,113.3756,113.17,113.2634,9365.0
2017-12-15 14:40:00,121.14,121.2,120.99,121.2,9021.0,113.2634,113.3195,113.1232,113.3195,9021.0
2017-12-15 14:50:00,121.16,121.56,121.16,121.44,10204.0,113.2821,113.6561,113.2821,113.5439,10204.0
2017-12-15 15:00:00,121.43,121.55,121.34,121.53,9474.0,113.5346,113.6468,113.4504,113.6281,9474.0
2017-12-15 15:10:00,121.54,121.67,121.43,121.61,12026.0,113.6374,113.759,113.5346,113.7029,12026.0
2017-12-15 15:20:00,121.6,121.68,121.49,121.64,14516.0,113.6935,113.7683,113.5907,113.7309,14516.0
2017-12-15 15:30:00,121.62,121.69,121.22,121.28,17893.0,113.7122,113.7777,113.3382,113.3943,17893.0
2017-12-15 15:40:00,121.3,121.31,120.63,120.72,40816.0,113.413,113.4224,112.7866,112.8708,40816.0
2017-12-15 15:50:00,120.75,120.87,120.57,120.78,73922.0,112.8988,113.011,112.7305,112.9269,73922.0
2017-12-18 09:30:00,121.5,122.3,121.0,121.36,67251.0,113.6,114.348,113.1326,113.4691,67251.0
2017-12-18 09:40:00,121.38,121.38,120.0,120.34,41298.0,113.4878,113.4878,112.1976,112.5155,41298.0
2017-12-18 09:50:00,120.49,121.51,120.49,121.51,27879.0,112.6557,113.6094,112.6557,113.6094,27879.0
2017-12-18 10:00:00,121.51,121.51,120.99,121.29,20884.0,113.6094,113.6094,113.1232,113.4037,20884.0
2017-12-18 10:10:00,121.33,121.39,121.13,121.28,15120.0,113.4411,113.4972,113.2541,113.3943,15120.0
2017-12-18 10:20:00,121.26,121.36,120.93,121.06,14790.0,113.3756,113.4691,113.0671,113.1886,14790.0
2017-12-18 10:30:00,121.07,121.49,121.03,121.32,17451.0,113.198,113.5907,113.1606,113.4317,17451.0
2017-12-18 10:40:00,121.32,122.0,121.31,121.83,10073.0,113.4317,114.0675,113.4224,113.9086,10073.0
2017-12-18 10:50:00,121.83,121.83,121.32,121.37,16900.0,113.9086,113.9086,113.4317,113.4785,16900.0
2017-12-18 11:00:00,121.36,121.44,121.31,121.44,10632.0,113.4691,113.5439,113.4224,113.5439,10632.0
2017-12-18 11:10:00,121.46,121.6,121.3,121.51,11230.0,113.5626,113.6935,113.413,113.6094,11230.0
2017-12-18 11:20:00,121.45,121.63,121.39,121.5,8225.0,113.5533,113.7216,113.4972,113.6,8225.0
2017-12-18 11:30:00,121.46,121.5,121.34,121.48,9466.0,113.5626,113.6,113.4504,113.5813,9466.0
2017-12-18 11:40:00,121.48,121.69,121.43,121.69,12335.0,113.5813,113.7777,113.5346,113.7777,12335.0
2017-12-18 11:50:00,121.62,122.02,121.62,121.95,14522.0,113.7122,114.0862,113.7122,114.0208,14522.0
2017-12-18 12:00:00,121.96,122.12,121.84,121.94,16908.0,114.0301,114.1797,113.9179,114.0114,16908.0
2017-12-18 12:10:00,121.88,121.94,121.74,121.75,8093.0,113.9553,114.0114,113.8244,113.8338,8093.0
2017-12-18 12:20:00,121.78,121.81,121.69,121.7,7568.0,113.8618,113.8899,113.7777,113.787,7568.0
2017-12-18 12:30:00,121.7,121.91,121.69,121.88,11097.0,113.787,113.9834,113.7777,113.9553,11097.0
2017-12-18 12:40:00,121.81,122.27,121.79,122.21,11795.0,113.8899,114.32,113.8712,114.2639,11795.0
2017-12-18 12:50:00,122.24,122.38,122.16,122.3,11508.0,114.2919,114.4228,114.2171,114.348,11508.0
2017-12-18 13:00:00,122.27,122.41,122.25,122.37,23726.0,114.32,114.4509,114.3013,114.4135,23726.0
2017-12-18 13:10:00,122.44,122.52,122.29,122.45,18265.0,114.4789,114.5537,114.3387,114.4883,18265.0
2017-12-18 13:20:00,122.5,122.71,122.46,122.7,14334.0,114.535,114.7314,114.4976,114.722,14334.0
2017-12-18 13:30:00,122.7,122.8,122.57,122.76,13026.0,114.722,114.8155,114.6005,114.7781,13026.0
2017-12-18 13:40:00,122.8,123.5,122.71,123.27,33492.0,114.8155,115.47,114.7314,115.255,33492.0
2017-12-18 13:50:00,123.34,123.34,122.72,122.8,23040.0,115.3204,115.3204,114.7407,114.8155,23040.0
2017-12-18 14:00:00,122.8,123.03,122.79,122.86,19101.0,114.8155,115.0306,114.8062,114.8716,19101.0
2017-12-18 14:10:00,122.86,123.01,122.63,122.94,18292.0,114.8716,115.0119,114.6566,114.9464,18292.0
2017-12-18 14:20:00,122.94,122.97,122.82,122.9,8856.0,114.9464,114.9745,114.8342,114.909,8856.0
2017-12-18 14:30:00,122.88,122.9,122.75,122.88,7887.0,114.8903,114.909,114.7688,114.8903,7887.0
2017-12-18 14:40:00,122.88,123.26,122.88,123.14,9782.0,114.8903,115.2456,114.8903,115.1334,9782.0
2017-12-18 14:50:00,123.15,123.25,123.11,123.12,21123.0,115.1428,115.2363,115.1054,115.1147,21123.0
2017-12-18 15:00:00,123.07,123.15,122.93,123.09,10847.0,115.068,115.1428,114.9371,115.0867,10847.0
2017-12-18 15:10:00,123.06,123.06,122.73,122.75,17347.0,115.0586,115.0586,114.7501,114.7688,17347.0
2017-12-18 15:20:00,122.75,122.77,122.62,122.65,16877.0,114.7688,114.7875,114.6472,114.6753,16877.0
2017-12-18 15:30:00,122.65,122.78,122.46,122.5,45937.0,114.6753,114.7968,114.4976,114.535,45937.0
2017-12-18 15:40:00,122.5,122.65,122.35,122.37,38868.0,114.535,114.6753,114.3948,114.4135,38868.0
2017-12-18 15:50:00,122.35,122.4,122.23,122.34,88231.0,114.3948,114.4415,114.2826,114.3854,88231.0
2017-12-19 09:30:00,122.49,122.86,122.01,122.38,33555.0,114.5257,114.8716,114.0769,114.4228,33555.0
2017-12-19 09:40:00,122.51,122.82,122.26,122.26,31462.0,114.5444,114.8342,114.3106,114.3106,31462.0
2017-12-19 09:50:00,122.25,122.57,122.18,122.23,51095.0,114.3013,114.6005,114.2358,114.2826,51095.0
2017-12-19 10:00:00,122.34,122.5,122.13,122.22,51205.0,114.3854,114.535,114.1891,114.2732,51205.0
2017-12-19 10:10:00,122.24,122.31,121.31,121.31,46079.0,114.2919,114.3574,113.4224,113.4224,46079.0
2017-12-19 10:20:00,121.34,122.0,121.34,121.86,16839.0,113.4504,114.0675,113.4504,113.9366,16839.0
2017-12-19 10:30:00,121.79,122.33,121.79,122.32,46723.0,113.8712,114.3761,113.8712,114.3667,46723.0
2017-12-19 10:40:00,122.34,122.41,122.01,122.08,16339.0,114.3854,114.4509,114.0769,114.1423,16339.0
2017-12-19 10:50:00,121.96,121.99,121.81,121.81,3662.0,114.0301,114.0582,113.8899,113.8899,3662.0
2017-12-19 11:00:00,121.75,121.92,121.61,121.63,6029.0,113.8338,113.9927,113.7029,113.7216,6029.0
2017-12-19 11:10:00,121.63,121.63,121.35,121.37,7075.0,113.7216,113.7216,113.4598,113.4785,7075.0
2017-12-19 11:20:00,121.3,121.3,120.56,120.56,39296.0,113.413,113.413,112.7212,112.7212,39296.0
2017-12-19 11:30:00,120.58,121.15,120.58,121.08,34279.0,112.7399,113.2728,112.7399,113.2073,34279.0
2017-12-19 11:40:00,121.1,121.26,120.9,121.0,24858.0,113.226,113.3756,113.0391,113.1326,24858.0
2017-12-19 11:50:00,120.97,121.03,120.49,120.6,8880.0,113.1045,113.1606,112.6557,112.7586,8880.0
2017-12-19 12:00:00,120.64,120.76,120.5,120.54,17685.0,112.796,112.9082,112.6651,112.7025,17685.0
2017-12-19 12:10:00,120.52,120.73,120.49,120.61,16027.0,112.6838,112.8801,112.6557,112.7679,16027.0
2017-12-19 12:20:00,120.57,120.72,120.33,120.33,20753.0,112.7305,112.8708,112.5061,112.5061,20753.0
2017-12-19 12:30:00,120.39,120.51,120.11,120.43,49142.0,112.5622,112.6744,112.3004,112.5996,49142.0
2017-12-19 12:40:00,120.34,120.34,119.83,119.83,16724.0,112.5155,112.5155,112.0386,112.0386,16724.0
2017-12-19 12:50:00,119.83,120.04,119.51,119.63,34234.0,112.0386,112.235,111.7394,111.8516,34234.0
2017-12-19 13:00:00,119.67,119.75,119.27,119.49,36129.0,111.889,111.9638,111.515,111.7207,36129.0
2017-12-19 13:10:00,119.48,119.91,119.39,119.78,18520.0,111.7114,112.1134,111.6272,111.9919,18520.0
2017-12-19 13:20:00,119.8,119.8,119.53,119.61,20085.0,112.0106,112.0106,111.7581,111.8329,20085.0
2017-12-19 13:30:00,119.53,120.08,119.5,119.93,39696.0,111.7581,112.2724,111.7301,112.1321,39696.0
2017-12-19 13:40:00,119.91,120.04,119.77,119.96,6596.0,112.1134,112.235,111.9825,112.1602,6596.0
2017-12-19 13:50:00,119.9,119.9,119.24,119.25,41315.0,112.1041,112.1041,111.487,111.4963,41315.0
2017-12-19 14:00:00,119.26,119.75,119.13,119.72,47340.0,111.5057,111.9638,111.3841,111.9358,47340.0
2017-12-19 14:10:00,119.79,120.43,119.66,119.84,35550.0,112.0012,112.5996,111.8797,112.048,35550.0
2017-12-19 14:20:00,119.85,119.9,119.29,119.58,20215.0,112.0573,112.1041,111.5337,111.8049,20215.0
2017-12-19 14:30:00,119.52,119.62,119.38,119.54,20194.0,111.7488,111.8423,111.6179,111.7675,20194.0
2017-12-19 14:40:00,119.6,119.6,119.21,119.29,16280.0,111.8236,111.8236,111.4589,111.5337,16280.0
2017-12-19 14:50:00,119.24,119.3,119.09,119.21,10065.0,111.487,111.5431,111.3467,111.4589,10065.0
2017-12-19 15:00:00,119.22,119.27,118.85,118.98,30324.0,111.4683,111.515,111.1223,111.2439,30324.0
2017-12-19 15:10:00,118.95,119.28,118.87,119.28,26445.0,111.2158,111.5244,111.141,111.5244,26445.0
2017-12-19 15:20:00,119.25,119.62,119.25,119.58,18811.0,111.4963,111.8423,111.4963,111.8049,18811.0
2017-12-19 15:30:00,119.62,119.65,119.49,119.49,33606.0,111.8423,111.8703,111.7207,111.7207,33606.0
2017-12-19 15:40:00,119.49,119.62,119.33,119.35,49820.0,111.7207,111.8423,111.5711,111.5898,49820.0
2017-12-19 15:50:00,119.37,119.5,119.17,119.25,83241.0,111.6085,111.7301,111.4215,111.4963,83241.0
2017-12-20 09:30:00,120.22,120.37,119.51,119.71,15403.0,112.4033,112.5435,111.7394,111.9264,15403.0
2017-12-20 09:40:00,119.56,119.89,118.72,119.47,35303.0,111.7862,112.0947,111.0008,111.702,35303.0
2017-12-20 09:50:00,119.47,119.98,118.81,119.16,18950.0,111.702,112.1789,111.0849,111.4122,18950.0
2017-12-20 10:00:00,119.17,119.6,119.04,119.33,41283.0,111.4215,111.8236,111.3,111.5711,41283.0
2017-12-20 10:10:00,119.33,119.63,119.1,119.19,30945.0,111.5711,111.8516,111.3561,111.4402,30945.0
2017-12-20 10:20:00,119.13,119.39,118.75,119.06,28056.0,111.3841,111.6272,111.0288,111.3187,28056.0
2017-12-20 10:30:00,119.01,119.1,118.74,118.79,18053.0,111.2719,111.3561,111.0195,111.0662,18053.0
2017-12-20 10:40:00,118.78,118.86,117.74,118.26,62485.0,111.0569,111.1317,110.0845,110.5707,62485.0
2017-12-20 10:50:00,118.26,118.54,118.01,118.52,19466.0,110.5707,110.8325,110.337,110.8138,19466.0
2017-12-20 11:00:00,118.59,118.86,118.04,118.05,27205.0,110.8792,111.1317,110.365,110.3744,27205.0
2017-12-20 11:10:00,118.17,119.07,118.11,118.65,26943.0,110.4866,111.328,110.4305,110.9353,26943.0
2017-12-20 11:20:00,118.68,119.09,118.59,118.87,18281.0,110.9634,111.3467,110.8792,111.141,18281.0
2017-12-20 11:30:00,118.8,119.09,118.69,118.7,25416.0,111.0756,111.3467,110.9727,110.9821,25416.0
2017-12-20 11:40:00,118.7,119.12,118.64,118.95,18572.0,110.9821,111.3748,110.926,111.2158,18572.0
2017-12-20 11:50:00,118.89,118.95,118.66,118.73,13742.0,111.1597,111.2158,110.9447,111.0101,13742.0
2017-12-20 12:00:00,118.73,118.87,118.63,118.66,13985.0,111.0101,111.141,110.9166,110.9447,13985.0
2017-12-20 12:10:00,118.75,118.93,118.75,118.83,9682.0,111.0288,111.1971,111.0288,111.1036,9682.0
2017-12-20 12:20:00,118.86,118.9,118.77,118.89,8417.0,111.1317,111.1691,111.0475,111.1597,8417.0
2017-12-20 12:30:00,118.95,119.04,118.81,118.89,7917.0,111.2158,111.3,111.0849,111.1597,7917.0
2017-12-20 12:40:00,118.87,119.04,118.8,119.0,37943.0,111.141,111.3,111.0756,111.2626,37943.0
2017-12-20 12:50:00,119.0,119.29,118.79,119.1,27577.0,111.2626,111.5337,111.0662,111.3561,27577.0
2017-12-20 13:00:00,119.06,119.14,118.97,119.11,13012.0,111.3187,111.3935,111.2345,111.3654,13012.0
2017-12-20 13:10:00,119.13,119.14,118.89,119.03,11718.0,111.3841,111.3935,111.1597,111.2906,11718.0
2017-12-20 13:20:00,119.1,119.1,118.98,119.01,6435.0,111.3561,111.3561,111.2439,111.2719,6435.0
2017-12-20 13:30:00,119.01,119.24,119.0,119.02,17616.0,111.2719,111.487,111.2626,111.2813,17616.0
2017-12-20 13:40:00,119.06,119.27,119.0,119.27,28815.0,111.3187,111.515,111.2626,111.515,28815.0
2017-12-20 13:50:00,119.23,119.34,119.13,119.19,28376.0,111.4776,111.5805,111.3841,111.4402,28376.0
2017-12-20 14:00:00,119.17,119.25,119.08,119.12,9745.0,111.4215,111.4963,111.3374,111.3748,9745.0
2017-12-20 14:10:00,119.12,119.17,118.91,119.06,12892.0,111.3748,111.4215,111.1784,111.3187,12892.0
2017-12-20 14:20:00,119.01,119.01,118.83,118.88,10765.0,111.2719,111.2719,111.1036,111.1504,10765.0
2017-12-20 14:30:00,118.95,119.42,118.91,119.25,47243.0,111.2158,111.6553,111.1784,111.4963,47243.0
2017-12-20 14:40:00,119.25,119.37,119.11,119.15,16828.0,111.4963,111.6085,111.3654,111.4028,16828.0
2017-12-20 14:50:00,119.16,119.2,118.99,119.12,16768.0,111.4122,111.4496,111.2532,111.3748,16768.0
2017-12-20 15:00:00,119.15,119.26,119.06,119.07,17974.0,111.4028,111.5057,111.3187,111.328,17974.0
2017-12-20 15:10:00,119.08,119.31,119.07,119.31,20769.0,111.3374,111.5524,111.328,111.5524,20769.0
2017-12-20 15:20:00,119.35,119.41,119.21,119.37,51752.0,111.5898,111.6459,111.4589,111.6085,51752.0
2017-12-20 15:30:00,119.35,119.37,119.16,119.21,48387.0,111.5898,111.6085,111.4122,111.4589,48387.0
2017-12-20 15:40:00,119.21,119.42,119.17,119.21,40437.0,111.4589,111.6553,111.4215,111.4589,40437.0
2017-12-20 15:50:00,119.22,119.22,118.93,118.97,99178.0,111.4683,111.4683,111.1971,111.2345,99178.0
2017-12-21 09:30:00,119.87,120.18,119.5,119.65,17669.0,112.076,112.3659,111.7301,111.8703,17669.0
2017-12-21 09:40:00,119.55,119.55,119.25,119.25,9470.0,111.7768,111.7768,111.4963,111.4963,9470.0
2017-12-21 09:50:00,119.24,119.3,118.99,119.19,6123.0,111.487,111.5431,111.2532,111.4402,6123.0
2017-12-21 10:00:00,119.3,119.52,118.79,119.23,39491.0,111.5431,111.7488,111.0662,111.4776,39491.0
2017-12-21 10:10:00,119.24,119.28,118.69,118.84,22771.0,111.487,111.5244,110.9727,111.113,22771.0
2017-12-21 10:20:00,118.84,119.77,118.84,119.77,69674.0,111.113,111.9825,111.113,111.9825,69674.0
2017-12-21 10:30:00,119.8,120.05,119.57,120.02,11259.0,112.0106,112.2443,111.7955,112.2163,11259.0
2017-12-21 10:40:00,120.11,120.6,119.93,120.6,27457.0,112.3004,112.7586,112.1321,112.7586,27457.0
2017-12-21 10:50:00,120.46,120.65,120.45,120.46,21437.0,112.6277,112.8053,112.6183,112.6277,21437.0
2017-12-21 11:00:00,120.48,121.19,120.39,120.93,37599.0,112.6464,113.3102,112.5622,113.0671,37599.0
2017-12-21 11:10:00,120.93,121.3,120.66,121.01,24658.0,113.0671,113.413,112.8147,113.1419,24658.0
2017-12-21 11:20:00,121.12,121.28,120.86,121.0,27960.0,113.2447,113.3943,113.0017,113.1326,27960.0
2017-12-21 11:30:00,121.05,121.16,120.75,120.8,12320.0,113.1793,113.2821,112.8988,112.9456,12320.0
2017-12-21 11:40:00,120.88,121.58,120.84,121.54,18700.0,113.0204,113.6748,112.983,113.6374,18700.0
2017-12-21 11:50:00,121.53,121.91,121.42,121.64,40602.0,113.6281,113.9834,113.5252,113.7309,40602.0
2017-12-21 12:00:00,121.7,121.7,121.52,121.62,18923.0,113.787,113.787,113.6187,113.7122,18923.0
2017-12-21 12:10:00,121.62,121.85,121.54,121.77,18022.0,113.7122,113.9273,113.6374,113.8525,18022.0
2017-12-21 12:20:00,121.76,121.9,121.65,121.77,20535.0,113.8431,113.974,113.7403,113.8525,20535.0
2017-12-21 12:30:00,121.77,121.93,121.71,121.8,39001.0,113.8525,114.0021,113.7964,113.8805,39001.0
2017-12-21 12:40:00,121.83,121.94,121.7,121.83,8975.0,113.9086,114.0114,113.787,113.9086,8975.0
2017-12-21 12:50:00,121.84,121.92,121.76,121.81,10570.0,113.9179,113.9927,113.8431,113.8899,10570.0
2017-12-21 13:00:00,121.8,122.21,121.8,122.2,20070.0,113.8805,114.2639,113.8805,114.2545,20070.0
2017-12-21 13:10:00,122.28,122.59,122.28,122.56,9944.0,114.3293,114.6192,114.3293,114.5911,9944.0
2017-12-21 13:20:00,122.52,122.56,122.24,122.24,5582.0,114.5537,114.5911,114.2919,114.2919,5582.0
2017-12-21 13:30:00,122.21,122.54,122.14,122.48,7855.0,114.2639,114.5724,114.1984,114.5163,7855.0
2017-12-21 13:40:00,122.41,122.55,122.15,122.42,21603.0,114.4509,114.5818,114.2078,114.4602,21603.0
2017-12-21 13:50:00,122.43,122.79,122.43,122.79,9755.0,114.4696,114.8062,114.4696,114.8062,9755.0
2017-12-21 14:00:00,122.75,122.77,122.46,122.77,24923.0,114.7688,114.7875,114.4976,114.7875,24923.0
2017-12-21 14:10:00,122.81,122.85,122.53,122.62,9002.0,114.8249,114.8623,114.5631,114.6472,9002.0
2017-12-21 14:20:00,122.62,122.74,122.5,122.64,13230.0,114.6472,114.7594,114.535,114.6659,13230.0
2017-12-21 14:30:00,122.62,122.91,122.57,122.9,13206.0,114.6472,114.9184,114.6005,114.909,13206.0
2017-12-21 14:40:00,122.82,122.88,122.52,122.58,12818.0,114.8342,114.8903,114.5537,114.6098,12818.0
2017-12-21 14:50:00,122.58,122.83,122.48,122.59,24838.0,114.6098,114.8436,114.5163,114.6192,24838.0
2017-12-21 15:00:00,122.57,122.7,122.37,122.69,19671.0,114.6005,114.722,114.4135,114.7127,19671.0
2017-12-21 15:10:00,122.61,122.65,122.26,122.28,28055.0,114.6379,114.6753,114.3106,114.3293,28055.0
2017-12-21 15:20:00,122.26,122.48,122.17,122.48,17748.0,114.3106,114.5163,114.2265,114.5163,17748.0
2017-12-21 15:30:00,122.51,122.81,122.49,122.8,31515.0,114.5444,114.8249,114.5257,114.8155,31515.0
2017-12-21 15:40:00,122.74,122.92,122.66,122.86,71632.0,114.7594,114.9277,114.6846,114.8716,71632.0
2017-12-21 15:50:00,122.82,122.9,122.62,122.85,168857.0,114.8342,114.909,114.6472,114.8623,168857.0
2017-12-22 09:30:00,122.56,122.79,119.99,122.43,13839.0,114.5911,114.8062,112.1882,114.4696,13839.0
2017-12-22 09:40:00,122.62,123.08,121.96,122.11,49678.0,114.6472,115.0773,114.0301,114.1704,49678.0
2017-12-22 09:50:00,122.09,122.58,121.65,122.37,39093.0,114.1517,114.6098,113.7403,114.4135,39093.0
2017-12-22 10:00:00,122.38,123.0,122.32,122.95,28398.0,114.4228,115.0025,114.3667,114.9558,28398.0
2017-12-22 10:10:00,122.92,123.19,122.69,123.12,32646.0,114.9277,115.1802,114.7127,115.1147,32646.0
2017-12-22 10:20:00,123.17,123.27,122.66,122.87,33654.0,115.1615,115.255,114.6846,114.881,33654.0
2017-12-22 10:30:00,122.87,123.03,122.52,122.88,11736.0,114.881,115.0306,114.5537,114.8903,11736.0
2017-12-22 10:40:00,122.82,123.36,122.81,123.36,18417.0,114.8342,115.3391,114.8249,115.3391,18417.0
2017-12-22 10:50:00,123.35,124.05,123.2,124.0,27434.0,115.3298,115.9842,115.1895,115.9375,27434.0
2017-12-22 11:00:00,124.04,124.12,123.56,123.86,24216.0,115.9749,116.0497,115.5261,115.8066,24216.0
2017-12-22 11:10:00,123.72,124.2,123.67,124.01,19568.0,115.6757,116.1245,115.6289,115.9468,19568.0
2017-12-22 11:20:00,124.05,124.52,124.05,124.31,14189.0,115.9842,116.4237,115.9842,116.2273,14189.0
2017-12-22 11:30:00,124.3,124.62,123.72,124.56,38922.0,116.218,116.5172,115.6757,116.4611,38922.0
2017-12-22 11:40:00,124.5,125.04,124.48,124.8,49920.0,116.405,116.9099,116.3863,116.6855,49920.0
2017-12-22 11:50:00,124.75,124.84,124.29,124.57,19212.0,116.6387,116.7229,116.2086,116.4704,19212.0
2017-12-22 12:00:00,124.55,124.69,124.28,124.43,15689.0,116.4517,116.5826,116.1993,116.3395,15689.0
2017-12-22 12:10:00,124.44,124.59,124.21,124.51,8315.0,116.3489,116.4891,116.1338,116.4143,8315.0
2017-12-22 12:20:00,124.49,124.96,124.49,124.85,14856.0,116.3956,116.8351,116.3956,116.7322,14856.0
2017-12-22 12:30:00,124.92,125.02,124.71,124.99,29207.0,116.7977,116.8912,116.6013,116.8631,29207.0
2017-12-22 12:40:00,124.99,125.14,124.9,124.92,23481.0,116.8631,117.0034,116.779,116.7977,23481.0
2017-12-22 12:50:00,125.0,125.2,124.93,125.0,48252.0,116.8725,117.0595,116.807,116.8725,48252.0
2017-12-22 13:00:00,124.98,125.11,124.88,125.11,17988.0,116.8538,116.9753,116.7603,116.9753,17988.0
2017-12-22 13:10:00,125.03,125.68,125.03,125.63,42698.0,116.9005,117.5083,116.9005,117.4615,42698.0
2017-12-22 13:20:00,125.6,125.64,124.9,124.9,16462.0,117.4335,117.4709,116.779,116.779,16462.0
2017-12-22 13:30:00,124.87,125.09,124.64,124.69,13031.0,116.7509,116.9566,116.5359,116.5826,13031.0
2017-12-22 13:40:00,124.73,124.94,124.67,124.92,11486.0,116.62,116.8164,116.5639,116.7977,11486.0
2017-12-22 13:50:00,124.86,124.89,124.54,124.59,17537.0,116.7416,116.7696,116.4424,116.4891,17537.0
2017-12-22 14:00:00,124.59,124.63,124.38,124.56,5745.0,116.4891,116.5265,116.2928,116.4611,5745.0
2017-12-22 14:10:00,124.57,124.94,124.54,124.94,8150.0,116.4704,116.8164,116.4424,116.8164,8150.0
2017-12-22 14:20:00,124.85,124.92,124.53,124.78,17553.0,116.7322,116.7977,116.433,116.6668,17553.0
2017-12-22 14:30:00,124.82,124.86,124.31,124.32,6544.0,116.7042,116.7416,116.2273,116.2367,6544.0
2017-12-22 14:40:00,124.33,124.41,123.89,124.21,8746.0,116.246,116.3208,115.8346,116.1338,8746.0
2017-12-22 14:50:00,124.23,124.23,123.7,124.05,6574.0,116.1525,116.1525,115.657,115.9842,6574.0
2017-12-22 15:00:00,124.02,124.43,123.95,124.32,10095.0,115.9562,116.3395,115.8907,116.2367,10095.0
2017-12-22 15:10:00,124.33,124.46,124.27,124.39,17044.0,116.246,116.3676,116.1899,116.3021,17044.0
2017-12-22 15:20:00,124.36,124.5,124.34,124.39,14777.0,116.2741,116.405,116.2554,116.3021,14777.0
2017-12-22 15:30:00,124.35,124.53,124.2,124.22,14649.0,116.2647,116.433,116.1245,116.1432,14649.0
2017-12-22 15:40:00,124.23,124.27,124.04,124.19,20853.0,116.1525,116.1899,115.9749,116.1151,20853.0
2017-12-22 15:50:00,124.17,124.3,124.1,124.25,44231.0,116.0964,116.218,116.031,116.1712,44231.0
2017-12-26 09:30:00,124.02,124.87,124.0,124.86,34211.0,115.9562,116.7509,115.9375,116.7416,34211.0
2017-12-26 09:40:00,124.8,125.6,124.76,125.41,28593.0,116.6855,117.4335,116.6481,117.2558,28593.0
2017-12-26 09:50:00,125.42,126.21,125.25,126.16,22634.0,117.2652,118.0038,117.1062,117.957,22634.0
2017-12-26 10:00:00,125.99,126.77,125.96,126.64,17703.0,117.7981,118.5274,117.7701,118.4058,17703.0
2017-12-26 10:10:00,126.62,127.37,126.58,127.09,34618.0,118.3871,119.0884,118.3497,118.8266,34618.0
2017-12-26 10:20:00,127.09,127.68,127.06,127.51,11626.0,118.8266,119.3782,118.7985,119.2193,11626.0
2017-12-26 10:30:00,127.51,127.62,127.0,127.0,21592.0,119.2193,119.3221,118.7424,118.7424,21592.0
2017-12-26 10:40:00,126.99,127.49,126.72,126.94,19412.0,118.7331,119.2006,118.4806,118.6863,19412.0
2017-12-26 10:50:00,126.95,127.27,126.74,126.87,38632.0,118.6957,118.9949,118.4993,118.6209,38632.0
2017-12-26 11:00:00,126.71,126.81,126.47,126.65,15062.0,118.4713,118.5648,118.2469,118.4152,15062.0
2017-12-26 11:10:00,126.71,126.91,126.55,126.83,31113.0,118.4713,118.6583,118.3217,118.5835,31113.0
2017-12-26 11:20:00,126.82,127.15,126.73,127.09,13107.0,118.5741,118.8827,118.49,118.8266,13107.0
2017-12-26 11:30:00,127.06,127.37,126.89,127.37,22511.0,118.7985,119.0884,118.6396,119.0884,22511.0
2017-12-26 11:40:00,127.31,127.31,126.82,127.01,28423.0,119.0323,119.0323,118.5741,118.7518,28423.0
2017-12-26 11:50:00,126.93,127.52,126.92,127.44,11746.0,118.677,119.2286,118.6676,119.1538,11746.0
2017-12-26 12:00:00,127.44,127.85,127.27,127.6,14510.0,119.1538,119.5372,118.9949,119.3034,14510.0
2017-12-26 12:10:00,127.54,127.76,127.28,127.37,16910.0,119.2473,119.453,119.0042,119.0884,16910.0
2017-12-26 12:20:00,127.35,127.51,127.28,127.33,4744.0,119.0697,119.2193,119.0042,119.051,4744.0
2017-12-26 12:30:00,127.33,127.52,127.22,127.35,6493.0,119.051,119.2286,118.9481,119.0697,6493.0
2017-12-26 12:40:00,127.24,127.61,127.23,127.56,9158.0,118.9668,119.3128,118.9575,119.266,9158.0
2017-12-26 12:50:00,127.44,127.57,127.37,127.45,11561.0,119.1538,119.2754,119.0884,119.1632,11561.0
2017-12-26 13:00:00,127.36,127.65,127.32,127.47,24446.0,119.079,119.3502,119.0416,119.1819,24446.0
2017-12-26 13:10:00,127.39,127.69,127.38,127.59,15525.0,119.1071,119.3876,119.0977,119.2941,15525.0
2017-12-26 13:20:00,127.55,127.85,127.38,127.46,21373.0,119.2567,119.5372,119.0977,119.1725,21373.0
2017-12-26 13:30:00,127.39,127.42,127.0,127.0,12006.0,119.1071,119.1351,118.7424,118.7424,12006.0
2017-12-26 13:40:00,127.04,127.06,126.39,126.81,13993.0,118.7798,118.7985,118.1721,118.5648,13993.0
2017-12-26 13:50:00,126.76,126.85,126.38,126.66,11100.0,118.518,118.6022,118.1627,118.4245,11100.0
2017-12-26 14:00:00,126.67,126.87,126.64,126.84,7456.0,118.4339,118.6209,118.4058,118.5928,7456.0
2017-12-26 14:10:00,126.89,126.98,126.79,126.82,7952.0,118.6396,118.7237,118.5461,118.5741,7952.0
2017-12-26 14:20:00,126.81,126.9,126.76,126.83,6463.0,118.5648,118.6489,118.518,118.5835,6463.0
2017-12-26 14:30:00,126.76,126.85,126.53,126.54,19099.0,118.518,118.6022,118.303,118.3123,19099.0
2017-12-26 14:40:00,126.52,126.58,126.44,126.58,5141.0,118.2936,118.3497,118.2188,118.3497,5141.0
2017-12-26 14:50:00,126.6,126.76,126.6,126.7,7908.0,118.3684,118.518,118.3684,118.4619,7908.0
2017-12-26 15:00:00,126.69,126.86,126.64,126.84,12660.0,118.4526,118.6115,118.4058,118.5928,12660.0
2017-12-26 15:10:00,126.81,126.88,126.71,126.8,8955.0,118.5648,118.6302,118.4713,118.5554,8955.0
2017-12-26 15:20:00,126.79,126.87,126.69,126.85,9405.0,118.5461,118.6209,118.4526,118.6022,9405.0
2017-12-26 15:30:00,126.76,126.91,126.69,126.71,12647.0,118.518,118.6583,118.4526,118.4713,12647.0
2017-12-26 15:40:00,126.7,126.81,126.59,126.81,23547.0,118.4619,118.5648,118.3591,118.5648,23547.0
2017-12-26 15:50:00,126.83,126.86,126.58,126.71,37445.0,118.5835,118.6115,118.3497,118.4713,37445.0
2017-12-27 09:30:00,127.15,127.42,126.41,126.41,18154.0,118.8827,119.1351,118.1908,118.1908,18154.0
2017-12-27 09:40:00,126.54,126.54,125.89,126.37,13667.0,118.3123,118.3123,117.7046,118.1534,13667.0
2017-12-27 09:50:00,126.28,126.71,126.19,126.64,6748.0,118.0692,118.4713,117.9851,118.4058,6748.0
2017-12-27 10:00:00,126.65,127.03,126.61,126.64,69265.0,118.4152,118.7705,118.3778,118.4058,69265.0
2017-12-27 10:10:00,126.63,126.74,126.25,126.47,14953.0,118.3965,118.4993,118.0412,118.2469,14953.0
2017-12-27 10:20:00,126.53,126.82,126.52,126.75,7118.0,118.303,118.5741,118.2936,118.5087,7118.0
2017-12-27 10:30:00,126.79,126.9,126.52,126.84,14082.0,118.5461,118.6489,118.2936,118.5928,14082.0
2017-12-27 10:40:00,126.92,127.2,126.8,126.87,11453.0,118.6676,118.9294,118.5554,118.6209,11453.0
2017-12-27 10:50:00,126.88,127.36,126.81,127.24,7674.0,118.6302,119.079,118.5648,118.9668,7674.0
2017-12-27 11:00:00,127.3,127.44,127.03,127.04,9914.0,119.0229,119.1538,118.7705,118.7798,9914.0
2017-12-27 11:10:00,126.99,127.33,126.99,127.31,14489.0,118.7331,119.051,118.7331,119.0323,14489.0
2017-12-27 11:20:00,127.31,127.59,127.18,127.35,22250.0,119.0323,119.2941,118.9107,119.0697,22250.0
2017-12-27 11:30:00,127.39,127.7,127.37,127.48,16647.0,119.1071,119.3969,119.0884,119.1912,16647.0
2017-12-27 11:40:00,127.52,127.73,127.29,127.46,9889.0,119.2286,119.425,119.0136,119.1725,9889.0
2017-12-27 11:50:00,127.38,127.89,127.35,127.73,10887.0,119.0977,119.5746,119.0697,119.425,10887.0
2017-12-27 12:00:00,127.73,127.87,127.69,127.79,8565.0,119.425,119.5559,119.3876,119.4811,8565.0
2017-12-27 12:10:00,127.79,127.87,127.52,127.69,13198.0,119.4811,119.5559,119.2286,119.3876,13198.0
2017-12-27 12:20:00,127.66,127.7,127.37,127.44,4244.0,119.3595,119.3969,119.0884,119.1538,4244.0
2017-12-27 12:30:00,127.42,127.52,127.24,127.43,6725.0,119.1351,119.2286,118.9668,119.1445,6725.0
2017-12-27 12:40:00,127.35,127.41,127.15,127.31,8654.0,119.0697,119.1258,118.8827,119.0323,8654.0
2017-12-27 12:50:00,127.39,127.5,127.32,127.5,16685.0,119.1071,119.2099,119.0416,119.2099,16685.0
2017-12-27 13:00:00,127.39,127.66,127.38,127.66,11151.0,119.1071,119.3595,119.0977,119.3595,11151.0
2017-12-27 13:10:00,127.57,127.64,127.4,127.43,3400.0,119.2754,119.3408,119.1164,119.1445,3400.0
2017-12-27 13:20:00,127.38,127.51,127.38,127.4,3624.0,119.0977,119.2193,119.0977,119.1164,3624.0
2017-12-27 13:30:00,127.4,127.43,127.28,127.39,4780.0,119.1164,119.1445,119.0042,119.1071,4780.0
2017-12-27 13:40:00,127.34,127.59,127.34,127.4,33165.0,119.0603,119.2941,119.0603,119.1164,33165.0
2017-12-27 13:50:00,127.49,127.72,127.42,127.62,4156.0,119.2006,119.4156,119.1351,119.3221,4156.0
2017-12-27 14:00:00,127.67,127.79,127.61,127.71,12096.0,119.3689,119.4811,119.3128,119.4063,12096.0
2017-12-27 14:10:00,127.72,127.87,127.6,127.6,33332.0,119.4156,119.5559,119.3034,119.3034,33332.0
2017-12-27 14:20:00,127.6,127.82,127.48,127.74,50226.0,119.3034,119.5091,119.1912,119.4343,50226.0
2017-12-27 14:30:00,127.74,127.75,127.52,127.58,8656.0,119.4343,119.4437,119.2286,119.2847,8656.0
2017-12-27 14:40:00,127.57,127.62,127.4,127.45,9208.0,119.2754,119.3221,119.1164,119.1632,9208.0
2017-12-27 14:50:00,127.42,127.56,127.34,127.48,8125.0,119.1351,119.266,119.0603,119.1912,8125.0
2017-12-27 15:00:00,127.47,127.47,127.3,127.37,13402.0,119.1819,119.1819,119.0229,119.0884,13402.0
2017-12-27 15:10:00,127.37,127.41,127.22,127.22,9989.0,119.0884,119.1258,118.9481,118.9481,9989.0
2017-12-27 15:20:00,127.18,127.32,127.12,127.3,23772.0,118.9107,119.0416,118.8546,119.0229,23772.0
2017-12-27 15:30:00,127.27,127.35,127.26,127.26,22079.0,118.9949,119.0697,118.9855,118.9855,22079.0
2017-12-27 15:40:00,127.28,127.41,127.27,127.36,20827.0,119.0042,119.1258,118.9949,119.079,20827.0
2017-12-27 15:50:00,127.36,127.59,127.36,127.49,41212.0,119.079,119.2941,119.079,119.2006,41212.0
2017-12-28 09:30:00,127.5,127.97,126.75,127.29,32812.0,119.2099,119.6494,118.5087,119.0136,32812.0
2017-12-28 09:40:00,127.44,127.44,126.65,127.09,37221.0,119.1538,119.1538,118.4152,118.8266,37221.0
2017-12-28 09:50:00,127.08,127.09,126.56,126.99,17797.0,118.8172,118.8266,118.331,118.7331,17797.0
2017-12-28 10:00:00,127.23,127.23,126.85,127.16,9475.0,118.9575,118.9575,118.6022,118.892,9475.0
2017-12-28 10:10:00,127.13,127.22,126.9,126.9,17860.0,118.864,118.9481,118.6489,118.6489,17860.0
2017-12-28 10:20:00,126.99,127.25,126.93,127.02,9101.0,118.7331,118.9762,118.677,118.7611,9101.0
2017-12-28 10:30:00,127.12,127.12,126.69,126.77,36130.0,118.8546,118.8546,118.4526,118.5274,36130.0
2017-12-28 10:40:00,126.78,127.02,126.78,127.0,26424.0,118.5367,118.7611,118.5367,118.7424,26424.0
2017-12-28 10:50:00,127.05,127.29,127.01,127.11,10905.0,118.7892,119.0136,118.7518,118.8453,10905.0
2017-12-28 11:00:00,127.06,127.09,126.9,127.04,31102.0,118.7985,118.8266,118.6489,118.7798,31102.0
2017-12-28 11:10:00,127.08,127.11,126.9,126.92,8592.0,118.8172,118.8453,118.6489,118.6676,8592.0
2017-12-28 11:20:00,126.93,127.07,126.93,126.96,7635.0,118.677,118.8079,118.677,118.705,7635.0
2017-12-28 11:30:00,127.1,127.13,127.0,127.03,5700.0,118.8359,118.864,118.7424,118.7705,5700.0
2017-12-28 11:40:00,127.03,127.04,126.9,127.04,11265.0,118.7705,118.7798,118.6489,118.7798,11265.0
2017-12-28 11:50:00,127.05,127.05,126.92,126.93,14656.0,118.7892,118.7892,118.6676,118.677,14656.0
2017-12-28 12:00:00,126.95,127.0,126.86,126.86,7769.0,118.6957,118.7424,118.6115,118.6115,7769.0
2017-12-28 12:10:00,126.88,126.9,126.78,126.81,6350.0,118.6302,118.6489,118.5367,118.5648,6350.0
2017-12-28 12:20:00,126.78,126.79,126.6,126.69,6085.0,118.5367,118.5461,118.3684,118.4526,6085.0
2017-12-28 12:30:00,126.66,126.81,126.62,126.81,3900.0,118.4245,118.5648,118.3871,118.5648,3900.0
2017-12-28 12:40:00,126.76,126.98,126.76,126.81,6324.0,118.518,118.7237,118.518,118.5648,6324.0
2017-12-28 12:50:00,126.85,126.86,126.68,126.74,4495.0,118.6022,118.6115,118.4432,118.4993,4495.0
2017-12-28 13:00:00,126.68,126.73,126.64,126.64,4382.0,118.4432,118.49,118.4058,118.4058,4382.0
2017-12-28 13:10:00,126.64,126.76,126.61,126.65,6403.0,118.4058,118.518,118.3778,118.4152,6403.0
2017-12-28 13:20:00,126.65,126.66,126.6,126.6,1958.0,118.4152,118.4245,118.3684,118.3684,1958.0
2017-12-28 13:30:00,126.64,126.84,126.64,126.79,7901.0,118.4058,118.5928,118.4058,118.5461,7901.0
2017-12-28 13:40:00,126.77,126.77,126.6,126.71,8850.0,118.5274,118.5274,118.3684,118.4713,8850.0
2017-12-28 13:50:00,126.63,126.73,126.63,126.73,4050.0,118.3965,118.49,118.3965,118.49,4050.0
2017-12-28 14:00:00,126.73,126.73,126.64,126.65,2400.0,118.49,118.49,118.4058,118.4152,2400.0
2017-12-28 14:10:00,126.69,127.05,126.66,126.95,12860.0,118.4526,118.7892,118.4245,118.6957,12860.0
2017-12-28 14:20:00,126.93,126.98,126.91,126.95,2400.0,118.677,118.7237,118.6583,118.6957,2400.0
2017-12-28 14:30:00,126.93,126.99,126.81,126.99,8065.0,118.677,118.7331,118.5648,118.7331,8065.0
2017-12-28 14:40:00,126.92,127.05,126.92,127.05,3004.0,118.6676,118.7892,118.6676,118.7892,3004.0
2017-12-28 14:50:00,127.06,127.15,127.01,127.06,5442.0,118.7985,118.8827,118.7518,118.7985,5442.0
2017-12-28 15:00:00,127.06,127.38,127.03,127.37,7214.0,118.7985,119.0977,118.7705,119.0884,7214.0
2017-12-28 15:10:00,127.34,127.34,127.25,127.31,8309.0,119.0603,119.0603,118.9762,119.0323,8309.0
2017-12-28 15:20:00,127.33,127.38,127.26,127.29,16715.0,119.051,119.0977,118.9855,119.0136,16715.0
2017-12-28 15:30:00,127.28,127.74,127.27,127.73,21364.0,119.0042,119.4343,118.9949,119.425,21364.0
2017-12-28 15:40:00,127.7,127.71,127.42,127.46,42896.0,119.3969,119.4063,119.1351,119.1725,42896.0
2017-12-28 15:50:00,127.49,127.62,127.47,127.59,66968.0,119.2006,119.3221,119.1819,119.2941,66968.0
2017-12-29 09:30:00,128.48,128.61,127.07,127.38,17356.0,120.1262,120.2477,118.8079,119.0977,17356.0
2017-12-29 09:40:00,127.1,127.45,127.03,127.31,5903.0,118.8359,119.1632,118.7705,119.0323,5903.0
2017-12-29 09:50:00,127.37,127.6,127.12,127.38,8423.0,119.0884,119.3034,118.8546,119.0977,8423.0
2017-12-29 10:00:00,127.35,127.43,127.2,127.33,7685.0,119.0697,119.1445,118.9294,119.051,7685.0
2017-12-29 10:10:00,127.27,127.73,127.16,127.64,10385.0,118.9949,119.425,118.892,119.3408,10385.0
2017-12-29 10:20:00,127.76,128.23,127.69,127.91,8186.0,119.453,119.8925,119.3876,119.5933,8186.0
2017-12-29 10:30:00,128.03,128.16,127.77,128.0,19350.0,119.7055,119.827,119.4624,119.6774,19350.0
2017-12-29 10:40:00,128.0,128.0,127.63,127.63,16070.0,119.6774,119.6774,119.3315,119.3315,16070.0
2017-12-29 10:50:00,127.75,128.14,127.65,128.03,6385.0,119.4437,119.8083,119.3502,119.7055,6385.0
2017-12-29 11:00:00,128.03,128.03,127.63,127.7,12530.0,119.7055,119.7055,119.3315,119.3969,12530.0
2017-12-29 11:10:00,127.8,128.2,127.79,127.82,9796.0,119.4904,119.8644,119.4811,119.5091,9796.0
2017-12-29 11:20:00,127.89,127.97,127.74,127.97,6314.0,119.5746,119.6494,119.4343,119.6494,6314.0
2017-12-29 11:30:00,127.95,128.25,127.85,128.18,18636.0,119.6307,119.9112,119.5372,119.8457,18636.0
2017-12-29 11:40:00,128.21,128.44,128.2,128.34,8346.0,119.8738,120.0888,119.8644,119.9953,8346.0
2017-12-29 11:50:00,128.33,128.48,128.07,128.07,9005.0,119.986,120.1262,119.7429,119.7429,9005.0
2017-12-29 12:00:00,128.11,128.35,128.07,128.35,3580.0,119.7803,120.0047,119.7429,120.0047,3580.0
2017-12-29 12:10:00,128.35,128.57,128.33,128.53,7870.0,120.0047,120.2103,119.986,120.1729,7870.0
2017-12-29 12:20:00,128.59,128.65,128.34,128.4,22054.0,120.229,120.2851,119.9953,120.0514,22054.0
2017-12-29 12:30:00,128.31,128.65,128.31,128.43,6400.0,119.9673,120.2851,119.9673,120.0795,6400.0
2017-12-29 12:40:00,128.38,128.54,128.37,128.42,5500.0,120.0327,120.1823,120.0234,120.0701,5500.0
2017-12-29 12:50:00,128.39,128.39,128.11,128.25,11179.0,120.0421,120.0421,119.7803,119.9112,11179.0
2017-12-29 13:00:00,128.22,128.25,127.88,127.88,10670.0,119.8831,119.9112,119.5652,119.5652,10670.0
2017-12-29 13:10:00,127.87,128.36,127.8,128.3,10618.0,119.5559,120.014,119.4904,119.9579,10618.0
2017-12-29 13:20:00,128.25,128.38,128.19,128.31,15765.0,119.9112,120.0327,119.8551,119.9673,15765.0
2017-12-29 13:30:00,128.34,128.41,128.23,128.35,18250.0,119.9953,120.0608,119.8925,120.0047,18250.0
2017-12-29 13:40:00,128.38,128.45,128.24,128.42,8944.0,120.0327,120.0982,119.9018,120.0701,8944.0
2017-12-29 13:50:00,128.36,128.66,128.3,128.49,20475.0,120.014,120.2945,119.9579,120.1355,20475.0
2017-12-29 14:00:00,128.5,128.58,128.06,128.1,15221.0,120.1449,120.2197,119.7335,119.7709,15221.0
2017-12-29 14:10:00,128.06,128.5,128.06,128.41,21449.0,119.7335,120.1449,119.7335,120.0608,21449.0
2017-12-29 14:20:00,128.45,128.78,128.33,128.78,18298.0,120.0982,120.4067,119.986,120.4067,18298.0
2017-12-29 14:30:00,128.78,128.93,128.58,128.82,18145.0,120.4067,120.5469,120.2197,120.4441,18145.0
2017-12-29 14:40:00,128.75,128.86,128.65,128.69,22224.0,120.3786,120.4815,120.2851,120.3225,22224.0
2017-12-29 14:50:00,128.75,128.97,128.69,128.97,30196.0,120.3786,120.5843,120.3225,120.5843,30196.0
2017-12-29 15:00:00,128.97,129.0,128.71,128.83,32413.0,120.5843,120.6124,120.3412,120.4534,32413.0
2017-12-29 15:10:00,128.82,129.18,128.77,129.07,29921.0,120.4441,120.7807,120.3973,120.6778,29921.0
2017-12-29 15:20:00,129.13,129.63,129.1,129.61,38137.0,120.7339,121.2014,120.7059,121.1827,38137.0
2017-12-29 15:30:00,129.62,129.62,128.82,128.86,30471.0,121.1921,121.1921,120.4441,120.4815,30471.0
2017-12-29 15:40:00,128.87,129.0,128.57,129.0,47145.0,120.4908,120.6124,120.2103,120.6124,47145.0
2017-12-29 15:50:00,128.96,128.99,128.35,128.46,81906.0,120.575,120.603,120.0047,120.1075,81906.0
2018-01-02 09:30:00,129.75,129.97,128.96,129.39,60273.0,121.3136,121.5193,120.575,120.977,60273.0
2018-01-02 09:40:00,129.47,129.63,129.09,129.49,35723.0,121.0518,121.2014,120.6965,121.0705,35723.0
2018-01-02 09:50:00,129.43,130.75,129.26,130.65,158738.0,121.0144,122.2486,120.8555,122.1551,158738.0
2018-01-02 10:00:00,130.66,131.11,130.09,130.49,60655.0,122.1645,122.5852,121.6315,122.0055,60655.0
2018-01-02 10:10:00,130.37,130.73,130.0,130.31,59784.0,121.8933,122.2299,121.5474,121.8372,59784.0
2018-01-02 10:20:00,130.35,130.69,130.34,130.45,15717.0,121.8746,122.1925,121.8653,121.9681,15717.0
2018-01-02 10:30:00,130.35,131.19,130.32,131.04,48360.0,121.8746,122.66,121.8466,122.5197,48360.0
2018-01-02 10:40:00,131.04,131.22,130.37,130.38,45430.0,122.5197,122.688,121.8933,121.9027,45430.0
2018-01-02 10:50:00,130.37,130.82,130.36,130.51,29102.0,121.8933,122.3141,121.884,122.0242,29102.0
2018-01-02 11:00:00,130.46,130.78,130.42,130.78,21046.0,121.9775,122.2767,121.9401,122.2767,21046.0
2018-01-02 11:10:00,130.8,131.26,130.67,130.94,31374.0,122.2954,122.7254,122.1738,122.4262,31374.0
2018-01-02 11:20:00,130.94,131.19,130.82,130.86,13603.0,122.4262,122.66,122.3141,122.3515,13603.0
2018-01-02 11:30:00,130.84,131.28,130.84,131.25,43519.0,122.3328,122.7441,122.3328,122.7161,43519.0
2018-01-02 11:40:00,131.12,131.82,131.11,131.52,19496.0,122.5945,123.249,122.5852,122.9685,19496.0
2018-01-02 11:50:00,131.59,131.65,131.34,131.6,33467.0,123.034,123.0901,122.8002,123.0433,33467.0
2018-01-02 12:00:00,131.52,131.83,131.44,131.68,41081.0,122.9685,123.2584,122.8937,123.1181,41081.0
2018-01-02 12:10:00,131.68,132.04,131.66,131.84,23982.0,123.1181,123.4547,123.0994,123.2677,23982.0
2018-01-02 12:20:00,131.84,132.15,131.83,132.13,17134.0,123.2677,123.5576,123.2584,123.5389,17134.0
2018-01-02 12:30:00,132.12,132.26,131.77,132.05,21884.0,123.5295,123.6604,123.2023,123.4641,21884.0
2018-01-02 12:40:00,132.06,132.25,131.91,132.06,32553.0,123.4734,123.6511,123.3332,123.4734,32553.0
2018-01-02 12:50:00,132.12,132.32,131.9,131.91,12241.0,123.5295,123.7165,123.3238,123.3332,12241.0
2018-01-02 13:00:00,131.91,132.0,131.47,131.56,12133.0,123.3332,123.4173,122.9218,123.0059,12133.0
2018-01-02 13:10:00,131.49,131.81,131.43,131.52,5750.0,122.9405,123.2397,122.8844,122.9685,5750.0
2018-01-02 13:20:00,131.49,131.7,131.38,131.69,10122.0,122.9405,123.1368,122.8376,123.1275,10122.0
2018-01-02 13:30:00,131.69,131.9,131.63,131.78,16201.0,123.1275,123.3238,123.0714,123.2116,16201.0
2018-01-02 13:40:00,131.78,132.16,131.7,132.05,32895.0,123.2116,123.5669,123.1368,123.4641,32895.0
2018-01-02 13:50:00,131.97,132.02,131.7,131.9,16420.0,123.3893,123.436,123.1368,123.3238,16420.0
2018-01-02 14:00:00,131.91,131.94,131.78,131.87,14827.0,123.3332,123.3612,123.2116,123.2958,14827.0
2018-01-02 14:10:00,131.84,132.21,131.83,132.04,48907.0,123.2677,123.6137,123.2584,123.4547,48907.0
2018-01-02 14:20:00,131.98,132.0,131.8,131.9,54234.0,123.3986,123.4173,123.2303,123.3238,54234.0
2018-01-02 14:30:00,131.9,131.98,131.73,131.92,30083.0,123.3238,123.3986,123.1649,123.3425,30083.0
2018-01-02 14:40:00,131.94,132.1,131.92,132.03,20560.0,123.3612,123.5108,123.3425,123.4454,20560.0
2018-01-02 14:50:00,132.04,132.09,131.83,131.89,30367.0,123.4547,123.5015,123.2584,123.3145,30367.0
2018-01-02 15:00:00,131.89,132.13,131.83,132.11,23292.0,123.3145,123.5389,123.2584,123.5202,23292.0
2018-01-02 15:10:00,132.12,132.21,131.93,131.93,26907.0,123.5295,123.6137,123.3519,123.3519,26907.0
2018-01-02 15:20:00,131.94,132.14,131.9,132.13,44838.0,123.3612,123.5482,123.3238,123.5389,44838.0
2018-01-02 15:30:00,132.12,132.12,131.57,131.61,81255.0,123.5295,123.5295,123.0153,123.0527,81255.0
2018-01-02 15:40:00,131.61,131.79,131.61,131.64,65783.0,123.0527,123.221,123.0527,123.0807,65783.0
2018-01-02 15:50:00,131.66,131.9,131.65,131.88,116123.0,123.0994,123.3238,123.0901,123.3051,116123.0
2018-01-03 09:30:00,132.59,132.9,132.23,132.34,130663.0,123.969,124.2588,123.6324,123.7352,130663.0
2018-01-03 09:40:00,132.32,133.29,132.32,133.14,123512.0,123.7165,124.6235,123.7165,124.4832,123512.0
2018-01-03 09:50:00,133.19,134.18,133.08,134.15,232762.0,124.53,125.4556,124.4271,125.4275,232762.0
2018-01-03 10:00:00,134.09,134.27,133.84,134.04,95699.0,125.3714,125.5397,125.1377,125.3247,95699.0
2018-01-03 10:10:00,133.97,134.54,133.78,134.54,123834.0,125.2592,125.7922,125.0816,125.7922,123834.0
2018-01-03 10:20:00,134.57,134.99,134.41,134.89,26481.0,125.8202,126.2129,125.6706,126.1194,26481.0
2018-01-03 10:30:00,134.93,135.0,134.16,134.24,41047.0,126.1568,126.2223,125.4369,125.5117,41047.0
2018-01-03 10:40:00,134.1,134.45,133.71,133.99,52101.0,125.3808,125.708,125.0161,125.2779,52101.0
2018-01-03 10:50:00,133.99,134.37,133.81,134.34,48598.0,125.2779,125.6332,125.1096,125.6052,48598.0
2018-01-03 11:00:00,134.36,134.45,134.01,134.04,28853.0,125.6239,125.708,125.2966,125.3247,28853.0
2018-01-03 11:10:00,134.11,134.22,133.36,133.42,49067.0,125.3901,125.493,124.6889,124.745,49067.0
2018-01-03 11:20:00,133.44,133.88,133.01,133.52,66415.0,124.7637,125.1751,124.3617,124.8385,66415.0
2018-01-03 11:30:00,133.53,133.92,133.44,133.91,18141.0,124.8478,125.2125,124.7637,125.2031,18141.0
2018-01-03 11:40:00,133.91,134.34,133.77,134.03,70209.0,125.2031,125.6052,125.0722,125.3153,70209.0
2018-01-03 11:50:00,134.02,134.11,133.54,133.67,15496.0,125.306,125.3901,124.8572,124.9787,15496.0
2018-01-03 12:00:00,133.66,134.07,133.66,133.95,27718.0,124.9694,125.3527,124.9694,125.2405,27718.0
2018-01-03 12:10:00,133.92,134.07,133.9,134.01,14383.0,125.2125,125.3527,125.1938,125.2966,14383.0
2018-01-03 12:20:00,134.04,134.04,133.61,133.78,16327.0,125.3247,125.3247,124.9226,125.0816,16327.0
2018-01-03 12:30:00,133.86,133.86,133.19,133.21,13829.0,125.1564,125.1564,124.53,124.5487,13829.0
2018-01-03 12:40:00,133.28,133.42,133.13,133.18,38564.0,124.6141,124.745,124.4739,124.5206,38564.0
2018-01-03 12:50:00,133.14,133.86,133.13,133.7,32454.0,124.4832,125.1564,124.4739,125.0068,32454.0
2018-01-03 13:00:00,133.7,134.0,133.7,133.92,55995.0,125.0068,125.2873,125.0068,125.2125,55995.0
2018-01-03 13:10:00,133.92,134.09,133.5,133.67,36369.0,125.2125,125.3714,124.8198,124.9787,36369.0
2018-01-03 13:20:00,133.67,134.02,133.66,133.87,17873.0,124.9787,125.306,124.9694,125.1657,17873.0
2018-01-03 13:30:00,133.87,134.08,133.85,133.94,48128.0,125.1657,125.3621,125.147,125.2312,48128.0
2018-01-03 13:40:00,133.99,134.19,133.92,134.03,22253.0,125.2779,125.4649,125.2125,125.3153,22253.0
2018-01-03 13:50:00,134.04,134.12,133.93,134.0,10871.0,125.3247,125.3995,125.2218,125.2873,10871.0
2018-01-03 14:00:00,134.0,134.05,133.64,133.64,25332.0,125.2873,125.334,124.9507,124.9507,25332.0
2018-01-03 14:10:00,133.62,133.73,133.43,133.54,99751.0,124.932,125.0348,124.7543,124.8572,99751.0
2018-01-03 14:20:00,133.58,133.59,133.45,133.53,51813.0,124.8946,124.9039,124.773,124.8478,51813.0
2018-01-03 14:30:00,133.51,133.76,133.36,133.49,40438.0,124.8291,125.0629,124.6889,124.8104,40438.0
2018-01-03 14:40:00,133.52,133.78,133.42,133.54,23100.0,124.8385,125.0816,124.745,124.8572,23100.0
2018-01-03 14:50:00,133.5,133.91,133.5,133.77,21118.0,124.8198,125.2031,124.8198,125.0722,21118.0
2018-01-03 15:00:00,133.77,133.92,133.65,133.82,24052.0,125.0722,125.2125,124.96,125.119,24052.0
2018-01-03 15:10:00,133.87,133.92,133.51,133.54,65273.0,125.1657,125.2125,124.8291,124.8572,65273.0
2018-01-03 15:20:00,133.5,134.0,133.5,133.87,38558.0,124.8198,125.2873,124.8198,125.1657,38558.0
2018-01-03 15:30:00,133.9,134.06,133.87,134.02,57539.0,125.1938,125.3434,125.1657,125.306,57539.0
2018-01-03 15:40:00,134.02,134.14,133.98,134.08,77027.0,125.306,125.4182,125.2686,125.3621,77027.0
2018-01-03 15:50:00,134.08,134.51,134.02,134.25,247557.0,125.3621,125.7641,125.306,125.521,247557.0
2018-01-04 09:30:00,135.08,135.45,134.44,134.82,72996.0,126.2971,126.643,125.6987,126.054,72996.0
2018-01-04 09:40:00,134.82,135.0,133.89,134.11,43432.0,126.054,126.2223,125.1844,125.3901,43432.0
2018-01-04 09:50:00,134.04,134.35,133.65,133.81,54562.0,125.3247,125.6145,124.96,125.1096,54562.0
2018-01-04 10:00:00,133.83,133.83,133.11,133.31,60637.0,125.1283,125.1283,124.4552,124.6422,60637.0
2018-01-04 10:10:00,133.23,133.62,133.09,133.36,29487.0,124.5674,124.932,124.4365,124.6889,29487.0
2018-01-04 10:20:00,133.36,134.16,133.31,134.1,107193.0,124.6889,125.4369,124.6422,125.3808,107193.0
2018-01-04 10:30:00,134.1,134.26,133.93,134.08,35132.0,125.3808,125.5304,125.2218,125.3621,35132.0
2018-01-04 10:40:00,134.01,134.12,133.77,133.86,24913.0,125.2966,125.3995,125.0722,125.1564,24913.0
2018-01-04 10:50:00,133.93,134.64,133.87,134.5,55840.0,125.2218,125.8857,125.1657,125.7548,55840.0
2018-01-04 11:00:00,134.49,134.5,133.96,134.0,8442.0,125.7454,125.7548,125.2499,125.2873,8442.0
2018-01-04 11:10:00,134.05,134.05,133.73,133.77,21657.0,125.334,125.334,125.0348,125.0722,21657.0
2018-01-04 11:20:00,133.78,133.79,133.43,133.48,13660.0,125.0816,125.0909,124.7543,124.8011,13660.0
2018-01-04 11:30:00,133.4,133.48,132.55,132.94,23024.0,124.7263,124.8011,123.9316,124.2962,23024.0
2018-01-04 11:40:00,133.06,133.2,132.61,132.67,44419.0,124.4084,124.5393,123.9877,124.0438,44419.0
2018-01-04 11:50:00,132.81,133.14,132.58,133.11,12257.0,124.1747,124.4832,123.9596,124.4552,12257.0
2018-01-04 12:00:00,133.08,133.3,132.91,133.26,7896.0,124.4271,124.6328,124.2682,124.5954,7896.0
2018-01-04 12:10:00,133.2,133.25,133.06,133.21,7720.0,124.5393,124.5861,124.4084,124.5487,7720.0
2018-01-04 12:20:00,133.21,133.38,133.0,133.0,16488.0,124.5487,124.7076,124.3523,124.3523,16488.0
2018-01-04 12:30:00,133.05,133.18,132.8,132.86,18923.0,124.3991,124.5206,124.1653,124.2214,18923.0
2018-01-04 12:40:00,132.92,132.99,132.89,132.89,7667.0,124.2775,124.343,124.2495,124.2495,7667.0
2018-01-04 12:50:00,132.92,132.99,132.82,132.91,23038.0,124.2775,124.343,124.184,124.2682,23038.0
2018-01-04 13:00:00,132.92,132.96,132.69,132.75,20929.0,124.2775,124.3149,124.0625,124.1186,20929.0
2018-01-04 13:10:00,132.76,133.02,132.66,133.0,61597.0,124.1279,124.371,124.0344,124.3523,61597.0
2018-01-04 13:20:00,132.98,133.41,132.88,133.0,29237.0,124.3336,124.7356,124.2401,124.3523,29237.0
2018-01-04 13:30:00,132.93,133.24,132.91,133.07,5630.0,124.2869,124.5767,124.2682,124.4178,5630.0
2018-01-04 13:40:00,133.12,133.22,132.98,133.06,26749.0,124.4645,124.558,124.3336,124.4084,26749.0
2018-01-04 13:50:00,133.0,133.53,133.0,133.53,25024.0,124.3523,124.8478,124.3523,124.8478,25024.0
2018-01-04 14:00:00,133.37,133.39,133.01,133.31,13206.0,124.6983,124.717,124.3617,124.6422,13206.0
2018-01-04 14:10:00,133.41,133.41,133.1,133.13,13224.0,124.7356,124.7356,124.4458,124.4739,13224.0
2018-01-04 14:20:00,133.13,133.22,132.89,133.2,19180.0,124.4739,124.558,124.2495,124.5393,19180.0
2018-01-04 14:30:00,133.32,133.65,133.23,133.41,7746.0,124.6515,124.96,124.5674,124.7356,7746.0
2018-01-04 14:40:00,133.4,133.63,133.39,133.53,5972.0,124.7263,124.9413,124.717,124.8478,5972.0
2018-01-04 14:50:00,133.41,133.55,133.29,133.38,5300.0,124.7356,124.8665,124.6235,124.7076,5300.0
2018-01-04 15:00:00,133.35,133.48,133.22,133.22,12738.0,124.6796,124.8011,124.558,124.558,12738.0
2018-01-04 15:10:00,133.26,133.47,133.2,133.25,8629.0,124.5954,124.7917,124.5393,124.5861,8629.0
2018-01-04 15:20:00,133.23,133.59,133.21,133.49,17177.0,124.5674,124.9039,124.5487,124.8104,17177.0
2018-01-04 15:30:00,133.47,133.48,133.34,133.41,16531.0,124.7917,124.8011,124.6702,124.7356,16531.0
2018-01-04 15:40:00,133.38,133.48,133.35,133.48,28839.0,124.7076,124.8011,124.6796,124.8011,28839.0
2018-01-04 15:50:00,133.44,133.47,133.35,133.38,47171.0,124.7637,124.7917,124.6796,124.7076,47171.0
2018-01-05 09:30:00,133.45,134.0,132.04,132.35,40662.0,124.773,125.2873,123.4547,123.7446,40662.0
2018-01-05 09:40:00,132.36,132.58,131.41,131.9,67019.0,123.7539,123.9596,122.8657,123.3238,67019.0
2018-01-05 09:50:00,131.85,132.03,131.04,131.04,80647.0,123.2771,123.4454,122.5197,122.5197,80647.0
2018-01-05 10:00:00,131.12,131.73,130.96,131.68,34030.0,122.5945,123.1649,122.4449,123.1181,34030.0
2018-01-05 10:10:00,131.72,132.17,131.47,132.17,43372.0,123.1555,123.5763,122.9218,123.5763,43372.0
2018-01-05 10:20:00,132.25,132.3,131.78,131.78,12103.0,123.6511,123.6978,123.2116,123.2116,12103.0
2018-01-05 10:30:00,131.75,132.08,131.75,132.08,59718.0,123.1836,123.4921,123.1836,123.4921,59718.0
2018-01-05 10:40:00,132.05,132.22,131.57,131.63,62028.0,123.4641,123.623,123.0153,123.0714,62028.0
2018-01-05 10:50:00,131.62,131.73,131.27,131.41,14432.0,123.062,123.1649,122.7348,122.8657,14432.0
2018-01-05 11:00:00,131.48,131.48,131.02,131.03,12296.0,122.9311,122.9311,122.501,122.5104,12296.0
2018-01-05 11:10:00,130.98,131.16,130.86,131.01,13247.0,122.4636,122.6319,122.3515,122.4917,13247.0
2018-01-05 11:20:00,131.01,131.24,130.96,131.13,13794.0,122.4917,122.7067,122.4449,122.6039,13794.0
2018-01-05 11:30:00,131.12,131.62,131.06,131.62,11613.0,122.5945,123.062,122.5384,123.062,11613.0
2018-01-05 11:40:00,131.62,131.86,131.59,131.86,8381.0,123.062,123.2864,123.034,123.2864,8381.0
2018-01-05 11:50:00,131.81,132.03,131.58,131.97,18753.0,123.2397,123.4454,123.0246,123.3893,18753.0
2018-01-05 12:00:00,132.0,132.05,131.7,131.7,19081.0,123.4173,123.4641,123.1368,123.1368,19081.0
2018-01-05 12:10:00,131.71,131.81,131.64,131.75,8954.0,123.1462,123.2397,123.0807,123.1836,8954.0
2018-01-05 12:20:00,131.72,131.75,131.4,131.7,39048.0,123.1555,123.1836,122.8563,123.1368,39048.0
2018-01-05 12:30:00,131.7,131.75,131.45,131.5,26468.0,123.1368,123.1836,122.9031,122.9498,26468.0
2018-01-05 12:40:00,131.47,131.77,131.47,131.73,7057.0,122.9218,123.2023,122.9218,123.1649,7057.0
2018-01-05 12:50:00,131.72,131.75,131.61,131.74,4973.0,123.1555,123.1836,123.0527,123.1742,4973.0
2018-01-05 13:00:00,131.68,131.98,131.68,131.96,3412.0,123.1181,123.3986,123.1181,123.3799,3412.0
2018-01-05 13:10:00,131.9,131.9,131.71,131.75,6571.0,123.3238,123.3238,123.1462,123.1836,6571.0
2018-01-05 13:20:00,131.8,132.0,131.74,131.89,8924.0,123.2303,123.4173,123.1742,123.3145,8924.0
2018-01-05 13:30:00,131.9,132.01,131.85,132.0,19341.0,123.3238,123.4267,123.2771,123.4173,19341.0
2018-01-05 13:40:00,132.07,132.18,131.85,131.93,13911.0,123.4828,123.5856,123.2771,123.3519,13911.0
2018-01-05 13:50:00,131.83,131.9,131.76,131.9,6823.0,123.2584,123.3238,123.1929,123.3238,6823.0
2018-01-05 14:00:00,131.9,131.92,131.79,131.86,8751.0,123.3238,123.3425,123.221,123.2864,8751.0
2018-01-05 14:10:00,131.86,131.97,131.81,131.94,11545.0,123.2864,123.3893,123.2397,123.3612,11545.0
2018-01-05 14:20:00,131.98,132.0,131.84,131.85,13871.0,123.3986,123.4173,123.2677,123.2771,13871.0
2018-01-05 14:30:00,131.85,131.93,131.85,131.9,9729.0,123.2771,123.3519,123.2771,123.3238,9729.0
2018-01-05 14:40:00,131.89,131.91,131.68,131.68,9882.0,123.3145,123.3332,123.1181,123.1181,9882.0
2018-01-05 14:50:00,131.71,131.89,131.69,131.82,10837.0,123.1462,123.3145,123.1275,123.249,10837.0
2018-01-05 15:00:00,131.79,132.0,131.77,131.96,9169.0,123.221,123.4173,123.2023,123.3799,9169.0
2018-01-05 15:10:00,131.95,132.0,131.81,131.9,21771.0,123.3706,123.4173,123.2397,123.3238,21771.0
2018-01-05 15:20:00,131.92,131.99,131.89,131.91,14767.0,123.3425,123.408,123.3145,123.3332,14767.0
2018-01-05 15:30:00,131.91,132.08,131.9,132.06,37103.0,123.3332,123.4921,123.3238,123.4734,37103.0
2018-01-05 15:40:00,132.06,132.1,131.93,131.93,54231.0,123.4734,123.5108,123.3519,123.3519,54231.0
2018-01-05 15:50:00,131.94,131.99,131.87,131.89,161512.0,123.3612,123.408,123.2958,123.3145,161512.0
2018-01-08 09:30:00,131.9,131.9,131.2,131.32,17577.0,123.3238,123.3238,122.6693,122.7815,17577.0
2018-01-08 09:40:00,131.32,131.58,130.63,130.69,27197.0,122.7815,123.0246,122.1364,122.1925,27197.0
2018-01-08 09:50:00,130.73,131.03,130.41,130.66,27998.0,122.2299,122.5104,121.9307,122.1645,27998.0
2018-01-08 10:00:00,130.72,130.79,129.8,130.36,85370.0,122.2206,122.286,121.3604,121.884,85370.0
2018-01-08 10:10:00,130.32,131.6,130.29,131.55,41291.0,121.8466,123.0433,121.8185,122.9966,41291.0
2018-01-08 10:20:00,131.53,131.65,131.15,131.33,12635.0,122.9779,123.0901,122.6226,122.7909,12635.0
2018-01-08 10:30:00,131.41,131.91,131.4,131.91,16948.0,122.8657,123.3332,122.8563,123.3332,16948.0
2018-01-08 10:40:00,131.94,132.05,131.82,131.94,12815.0,123.3612,123.4641,123.249,123.3612,12815.0
2018-01-08 10:50:00,131.87,132.34,131.85,132.34,9196.0,123.2958,123.7352,123.2771,123.7352,9196.0
2018-01-08 11:00:00,132.3,132.4,132.14,132.21,8410.0,123.6978,123.7913,123.5482,123.6137,8410.0
2018-01-08 11:10:00,132.25,132.28,132.14,132.14,5842.0,123.6511,123.6791,123.5482,123.5482,5842.0
2018-01-08 11:20:00,132.2,132.38,132.19,132.25,11692.0,123.6043,123.7726,123.595,123.6511,11692.0
2018-01-08 11:30:00,132.25,132.38,132.25,132.36,5390.0,123.6511,123.7726,123.6511,123.7539,5390.0
2018-01-08 11:40:00,132.34,132.69,132.33,132.67,12807.0,123.7352,124.0625,123.7259,124.0438,12807.0
2018-01-08 11:50:00,132.69,132.71,132.29,132.35,6143.0,124.0625,124.0812,123.6885,123.7446,6143.0
2018-01-08 12:00:00,132.36,132.85,132.35,132.85,10065.0,123.7539,124.2121,123.7446,124.2121,10065.0
2018-01-08 12:10:00,132.77,133.02,132.77,132.95,5226.0,124.1373,124.371,124.1373,124.3056,5226.0
2018-01-08 12:20:00,132.87,133.0,132.81,132.87,6427.0,124.2308,124.3523,124.1747,124.2308,6427.0
2018-01-08 12:30:00,132.88,132.9,132.81,132.89,2800.0,124.2401,124.2588,124.1747,124.2495,2800.0
2018-01-08 12:40:00,132.84,132.86,132.54,132.63,5614.0,124.2027,124.2214,123.9222,124.0064,5614.0
2018-01-08 12:50:00,132.61,132.71,132.54,132.71,3954.0,123.9877,124.0812,123.9222,124.0812,3954.0
2018-01-08 13:00:00,132.67,133.19,132.67,133.09,14703.0,124.0438,124.53,124.0438,124.4365,14703.0
2018-01-08 13:10:00,133.17,133.3,133.13,133.3,11172.0,124.5113,124.6328,124.4739,124.6328,11172.0
2018-01-08 13:20:00,133.25,133.26,133.11,133.13,2730.0,124.5861,124.5954,124.4552,124.4739,2730.0
2018-01-08 13:30:00,133.22,133.33,133.13,133.32,10551.0,124.558,124.6609,124.4739,124.6515,10551.0
2018-01-08 13:40:00,133.32,133.51,133.21,133.39,12687.0,124.6515,124.8291,124.5487,124.717,12687.0
2018-01-08 13:50:00,133.43,133.46,133.19,133.35,19683.0,124.7543,124.7824,124.53,124.6796,19683.0
2018-01-08 14:00:00,133.41,133.77,133.31,133.56,19365.0,124.7356,125.0722,124.6422,124.8759,19365.0
2018-01-08 14:10:00,133.55,133.91,133.52,133.68,18389.0,124.8665,125.2031,124.8385,124.9881,18389.0
2018-01-08 14:20:00,133.71,133.71,133.42,133.43,7231.0,125.0161,125.0161,124.745,124.7543,7231.0
2018-01-08 14:30:00,133.47,133.47,133.26,133.35,9767.0,124.7917,124.7917,124.5954,124.6796,9767.0
2018-01-08 14:40:00,133.31,133.43,133.31,133.43,8735.0,124.6422,124.7543,124.6422,124.7543,8735.0
2018-01-08 14:50:00,133.35,133.73,133.35,133.69,13250.0,124.6796,125.0348,124.6796,124.9974,13250.0
2018-01-08 15:00:00,133.68,133.8,133.51,133.69,19097.0,124.9881,125.1003,124.8291,124.9974,19097.0
2018-01-08 15:10:00,133.69,133.7,133.54,133.65,13979.0,124.9974,125.0068,124.8572,124.96,13979.0
2018-01-08 15:20:00,133.64,133.72,133.6,133.69,25219.0,124.9507,125.0255,124.9133,124.9974,25219.0
2018-01-08 15:30:00,133.68,133.87,133.6,133.79,37098.0,124.9881,125.1657,124.9133,125.0909,37098.0
2018-01-08 15:40:00,133.76,134.08,133.74,133.98,30746.0,125.0629,125.3621,125.0442,125.2686,30746.0
2018-01-08 15:50:00,133.94,134.07,133.76,133.93,79183.0,125.2312,125.3527,125.0629,125.2218,79183.0
2018-01-09 09:30:00,133.84,134.88,133.49,134.87,35026.0,125.1377,126.1101,124.8104,126.1007,35026.0
2018-01-09 09:40:00,134.87,135.33,134.66,135.23,32406.0,126.1007,126.5308,125.9044,126.4373,32406.0
2018-01-09 09:50:00,135.28,135.56,135.18,135.4,53930.0,126.4841,126.7459,126.3906,126.5963,53930.0
2018-01-09 10:00:00,135.34,135.6,135.14,135.17,45162.0,126.5402,126.7833,126.3532,126.3812,45162.0
2018-01-09 10:10:00,135.1,135.26,134.94,135.19,38975.0,126.3158,126.4654,126.1662,126.3999,38975.0
2018-01-09 10:20:00,135.12,135.23,134.65,134.65,81812.0,126.3345,126.4373,125.895,125.895,81812.0
2018-01-09 10:30:00,134.65,134.65,134.24,134.4,18416.0,125.895,125.895,125.5117,125.6613,18416.0
2018-01-09 10:40:00,134.47,134.54,133.98,134.42,14422.0,125.7267,125.7922,125.2686,125.68,14422.0
2018-01-09 10:50:00,134.44,134.68,134.35,134.46,10955.0,125.6987,125.9231,125.6145,125.7174,10955.0
2018-01-09 11:00:00,134.51,134.71,134.36,134.37,13833.0,125.7641,125.9511,125.6239,125.6332,13833.0
2018-01-09 11:10:00,134.46,134.5,133.96,134.38,14178.0,125.7174,125.7548,125.2499,125.6426,14178.0
2018-01-09 11:20:00,134.43,134.75,134.34,134.75,9848.0,125.6893,125.9885,125.6052,125.9885,9848.0
2018-01-09 11:30:00,134.75,134.75,134.35,134.44,10233.0,125.9885,125.9885,125.6145,125.6987,10233.0
2018-01-09 11:40:00,134.41,134.41,134.06,134.14,39617.0,125.6706,125.6706,125.3434,125.4182,39617.0
2018-01-09 11:50:00,134.11,134.22,133.98,134.12,10050.0,125.3901,125.493,125.2686,125.3995,10050.0
2018-01-09 12:00:00,134.12,134.29,134.12,134.29,4068.0,125.3995,125.5584,125.3995,125.5584,4068.0
2018-01-09 12:10:00,134.33,134.39,134.1,134.11,12194.0,125.5958,125.6519,125.3808,125.3901,12194.0
2018-01-09 12:20:00,134.11,134.42,134.0,134.37,7905.0,125.3901,125.68,125.2873,125.6332,7905.0
2018-01-09 12:30:00,134.37,134.45,134.26,134.26,10502.0,125.6332,125.708,125.5304,125.5304,10502.0
2018-01-09 12:40:00,134.24,134.24,134.09,134.09,3000.0,125.5117,125.5117,125.3714,125.3714,3000.0
2018-01-09 12:50:00,134.04,134.08,134.01,134.04,11046.0,125.3247,125.3621,125.2966,125.3247,11046.0
2018-01-09 13:00:00,134.01,134.19,133.93,134.09,19278.0,125.2966,125.4649,125.2218,125.3714,19278.0
2018-01-09 13:10:00,134.0,134.24,133.91,134.16,4747.0,125.2873,125.5117,125.2031,125.4369,4747.0
2018-01-09 13:20:00,134.15,134.49,134.15,134.46,6485.0,125.4275,125.7454,125.4275,125.7174,6485.0
2018-01-09 13:30:00,134.47,134.71,134.3,134.63,15082.0,125.7267,125.9511,125.5678,125.8763,15082.0
2018-01-09 13:40:00,134.67,134.77,134.37,134.38,6629.0,125.9137,126.0072,125.6332,125.6426,6629.0
2018-01-09 13:50:00,134.38,134.51,134.19,134.21,6818.0,125.6426,125.7641,125.4649,125.4836,6818.0
2018-01-09 14:00:00,134.24,134.33,134.19,134.24,3067.0,125.5117,125.5958,125.4649,125.5117,3067.0
2018-01-09 14:10:00,134.23,134.29,134.07,134.12,6771.0,125.5023,125.5584,125.3527,125.3995,6771.0
2018-01-09 14:20:00,134.09,134.18,134.04,134.08,3600.0,125.3714,125.4556,125.3247,125.3621,3600.0
2018-01-09 14:30:00,134.1,134.26,134.08,134.22,17719.0,125.3808,125.5304,125.3621,125.493,17719.0
2018-01-09 14:40:00,134.17,134.32,134.15,134.3,12800.0,125.4462,125.5865,125.4275,125.5678,12800.0
2018-01-09 14:50:00,134.27,134.43,134.27,134.41,13650.0,125.5397,125.6893,125.5397,125.6706,13650.0
2018-01-09 15:00:00,134.41,134.43,134.26,134.37,56233.0,125.6706,125.6893,125.5304,125.6332,56233.0
2018-01-09 15:10:00,134.41,134.83,134.4,134.66,27838.0,125.6706,126.0633,125.6613,125.9044,27838.0
2018-01-09 15:20:00,134.64,134.64,134.29,134.29,58371.0,125.8857,125.8857,125.5584,125.5584,58371.0
2018-01-09 15:30:00,134.31,134.42,134.22,134.34,52434.0,125.5771,125.68,125.493,125.6052,52434.0
2018-01-09 15:40:00,134.36,134.51,134.34,134.39,76508.0,125.6239,125.7641,125.6052,125.6519,76508.0
2018-01-09 15:50:00,134.39,134.44,134.09,134.16,135580.0,125.6519,125.6987,125.3714,125.4369,135580.0
2018-01-10 09:30:00,133.24,133.73,131.46,132.25,74369.0,124.5767,125.0348,122.9124,123.6511,74369.0
2018-01-10 09:40:00,132.25,132.79,131.99,132.25,120103.0,123.6511,124.156,123.408,123.6511,120103.0
2018-01-10 09:50:00,132.25,133.05,132.21,132.89,61870.0,123.6511,124.3991,123.6137,124.2495,61870.0
2018-01-10 10:00:00,132.99,133.02,131.82,131.92,77474.0,124.343,124.371,123.249,123.3425,77474.0
2018-01-10 10:10:00,132.0,132.52,131.91,132.01,38803.0,123.4173,123.9035,123.3332,123.4267,38803.0
2018-01-10 10:20:00,132.02,132.62,131.85,132.56,55922.0,123.436,123.997,123.2771,123.9409,55922.0
2018-01-10 10:30:00,132.57,132.92,132.57,132.85,4350.0,123.9503,124.2775,123.9503,124.2121,4350.0
2018-01-10 10:40:00,132.9,133.49,132.9,133.4,40180.0,124.2588,124.8104,124.2588,124.7263,40180.0
2018-01-10 10:50:00,133.47,133.47,132.81,132.83,19352.0,124.7917,124.7917,124.1747,124.1934,19352.0
2018-01-10 11:00:00,132.95,133.01,132.66,132.89,23577.0,124.3056,124.3617,124.0344,124.2495,23577.0
2018-01-10 11:10:00,132.89,133.19,132.56,132.63,66023.0,124.2495,124.53,123.9409,124.0064,66023.0
2018-01-10 11:20:00,132.64,132.64,131.76,132.27,27318.0,124.0157,124.0157,123.1929,123.6698,27318.0
2018-01-10 11:30:00,132.22,132.99,132.11,132.9,11290.0,123.623,124.343,123.5202,124.2588,11290.0
2018-01-10 11:40:00,132.83,132.87,132.72,132.85,3450.0,124.1934,124.2308,124.0905,124.2121,3450.0
2018-01-10 11:50:00,132.87,133.07,132.58,132.66,8056.0,124.2308,124.4178,123.9596,124.0344,8056.0
2018-01-10 12:00:00,132.7,132.7,132.4,132.53,4975.0,124.0718,124.0718,123.7913,123.9129,4975.0
2018-01-10 12:10:00,132.49,132.5,132.2,132.29,11491.0,123.8755,123.8848,123.6043,123.6885,11491.0
2018-01-10 12:20:00,132.38,132.5,132.17,132.18,9394.0,123.7726,123.8848,123.5763,123.5856,9394.0
2018-01-10 12:30:00,132.25,132.39,132.18,132.24,12031.0,123.6511,123.782,123.5856,123.6417,12031.0
2018-01-10 12:40:00,132.22,132.38,132.2,132.27,10600.0,123.623,123.7726,123.6043,123.6698,10600.0
2018-01-10 12:50:00,132.27,132.27,132.06,132.17,6248.0,123.6698,123.6698,123.4734,123.5763,6248.0
2018-01-10 13:00:00,132.2,132.28,132.09,132.19,5100.0,123.6043,123.6791,123.5015,123.595,5100.0
2018-01-10 13:10:00,132.14,132.17,131.95,132.17,6282.0,123.5482,123.5763,123.3706,123.5763,6282.0
2018-01-10 13:20:00,132.17,132.17,131.95,131.96,8393.0,123.5763,123.5763,123.3706,123.3799,8393.0
2018-01-10 13:30:00,131.91,132.11,131.91,132.09,20386.0,123.3332,123.5202,123.3332,123.5015,20386.0
2018-01-10 13:40:00,132.15,132.33,132.1,132.25,10924.0,123.5576,123.7259,123.5108,123.6511,10924.0
2018-01-10 13:50:00,132.22,132.38,132.18,132.3,4340.0,123.623,123.7726,123.5856,123.6978,4340.0
2018-01-10 14:00:00,132.32,132.37,132.18,132.36,4651.0,123.7165,123.7633,123.5856,123.7539,4651.0
2018-01-10 14:10:00,132.31,132.66,132.29,132.55,14309.0,123.7072,124.0344,123.6885,123.9316,14309.0
2018-01-10 14:20:00,132.61,132.66,132.37,132.37,24220.0,123.9877,124.0344,123.7633,123.7633,24220.0
2018-01-10 14:30:00,132.46,132.55,132.27,132.36,8080.0,123.8474,123.9316,123.6698,123.7539,8080.0
2018-01-10 14:40:00,132.4,132.55,132.29,132.31,17052.0,123.7913,123.9316,123.6885,123.7072,17052.0
2018-01-10 14:50:00,132.34,132.53,132.3,132.43,7800.0,123.7352,123.9129,123.6978,123.8194,7800.0
2018-01-10 15:00:00,132.39,132.4,132.24,132.26,8246.0,123.782,123.7913,123.6417,123.6604,8246.0
2018-01-10 15:10:00,132.26,132.37,131.82,132.37,23814.0,123.6604,123.7633,123.249,123.7633,23814.0
2018-01-10 15:20:00,132.26,132.36,132.22,132.31,13012.0,123.6604,123.7539,123.623,123.7072,13012.0
2018-01-10 15:30:00,132.32,132.5,132.28,132.46,26424.0,123.7165,123.8848,123.6791,123.8474,26424.0
2018-01-10 15:40:00,132.48,132.63,132.44,132.5,38948.0,123.8661,124.0064,123.8287,123.8848,38948.0
2018-01-10 15:50:00,132.53,132.56,132.36,132.39,99159.0,123.9129,123.9409,123.7539,123.782,99159.0
2018-01-11 09:30:00,133.37,134.04,132.66,133.8,20637.0,124.6983,125.3247,124.0344,125.1003,20637.0
2018-01-11 09:40:00,133.81,134.18,133.65,133.91,23629.0,125.1096,125.4556,124.96,125.2031,23629.0
2018-01-11 09:50:00,133.88,134.5,133.83,134.09,48519.0,125.1751,125.7548,125.1283,125.3714,48519.0
2018-01-11 10:00:00,134.15,134.3,134.0,134.21,9963.0,125.4275,125.5678,125.2873,125.4836,9963.0
2018-01-11 10:10:00,134.19,134.24,133.94,134.19,18055.0,125.4649,125.5117,125.2312,125.4649,18055.0
2018-01-11 10:20:00,134.19,134.3,134.01,134.29,13314.0,125.4649,125.5678,125.2966,125.5584,13314.0
2018-01-11 10:30:00,134.31,134.61,134.22,134.33,8180.0,125.5771,125.8576,125.493,125.5958,8180.0
2018-01-11 10:40:00,134.32,134.94,134.32,134.7,12492.0,125.5865,126.1662,125.5865,125.9418,12492.0
2018-01-11 10:50:00,134.73,134.95,134.55,134.95,30970.0,125.9698,126.1755,125.8015,126.1755,30970.0
2018-01-11 11:00:00,134.95,135.21,134.82,134.82,24605.0,126.1755,126.4186,126.054,126.054,24605.0
2018-01-11 11:10:00,134.88,134.88,134.17,134.33,7025.0,126.1101,126.1101,125.4462,125.5958,7025.0
2018-01-11 11:20:00,134.28,134.63,134.24,134.56,10195.0,125.5491,125.8763,125.5117,125.8109,10195.0
2018-01-11 11:30:00,134.62,135.03,134.46,135.02,11559.0,125.867,126.2503,125.7174,126.241,11559.0
2018-01-11 11:40:00,135.01,135.23,134.96,135.23,6488.0,126.2316,126.4373,126.1849,126.4373,6488.0
2018-01-11 11:50:00,135.23,135.39,135.13,135.13,7571.0,126.4373,126.5869,126.3438,126.3438,7571.0
2018-01-11 12:00:00,135.07,135.33,135.01,135.25,11748.0,126.2877,126.5308,126.2316,126.456,11748.0
2018-01-11 12:10:00,135.2,135.31,135.17,135.3,5470.0,126.4093,126.5121,126.3812,126.5028,5470.0
2018-01-11 12:20:00,135.25,135.29,135.15,135.23,8652.0,126.456,126.4934,126.3625,126.4373,8652.0
2018-01-11 12:30:00,135.31,135.4,135.25,135.4,5742.0,126.5121,126.5963,126.456,126.5963,5742.0
2018-01-11 12:40:00,135.44,135.45,135.21,135.33,6342.0,126.6337,126.643,126.4186,126.5308,6342.0
2018-01-11 12:50:00,135.28,135.42,135.26,135.42,4244.0,126.4841,126.615,126.4654,126.615,4244.0
2018-01-11 13:00:00,135.39,135.63,135.38,135.63,6524.0,126.5869,126.8113,126.5776,126.8113,6524.0
2018-01-11 13:10:00,135.62,135.7,135.51,135.66,6741.0,126.802,126.8768,126.6991,126.8394,6741.0
2018-01-11 13:20:00,135.65,135.72,135.52,135.6,4505.0,126.83,126.8955,126.7085,126.7833,4505.0
2018-01-11 13:30:00,135.69,135.89,135.69,135.77,4454.0,126.8674,127.0544,126.8674,126.9422,4454.0
2018-01-11 13:40:00,135.8,135.8,135.6,135.66,5964.0,126.9703,126.9703,126.7833,126.8394,5964.0
2018-01-11 13:50:00,135.66,135.66,135.55,135.58,6563.0,126.8394,126.8394,126.7365,126.7646,6563.0
2018-01-11 14:00:00,135.64,135.67,135.37,135.37,8755.0,126.8207,126.8487,126.5682,126.5682,8755.0
2018-01-11 14:10:00,135.38,135.46,135.25,135.29,9234.0,126.5776,126.6524,126.456,126.4934,9234.0
2018-01-11 14:20:00,135.33,135.41,135.25,135.28,39632.0,126.5308,126.6056,126.456,126.4841,39632.0
2018-01-11 14:30:00,135.3,135.64,135.3,135.55,26004.0,126.5028,126.8207,126.5028,126.7365,26004.0
2018-01-11 14:40:00,135.53,135.65,135.46,135.57,19173.0,126.7178,126.83,126.6524,126.7552,19173.0
2018-01-11 14:50:00,135.63,135.69,135.49,135.52,25690.0,126.8113,126.8674,126.6804,126.7085,25690.0
2018-01-11 15:00:00,135.48,135.52,135.31,135.41,38883.0,126.6711,126.7085,126.5121,126.6056,38883.0
2018-01-11 15:10:00,135.39,135.39,135.26,135.31,10071.0,126.5869,126.5869,126.4654,126.5121,10071.0
2018-01-11 15:20:00,135.32,135.33,135.1,135.1,18799.0,126.5215,126.5308,126.3158,126.3158,18799.0
2018-01-11 15:30:00,135.1,135.23,134.98,135.18,24111.0,126.3158,126.4373,126.2036,126.3906,24111.0
2018-01-11 15:40:00,135.17,135.21,134.99,135.03,22187.0,126.3812,126.4186,126.2129,126.2503,22187.0
2018-01-11 15:50:00,135.03,135.21,135.03,135.18,48833.0,126.2503,126.4186,126.2503,126.3906,48833.0
2018-01-12 09:30:00,135.27,135.27,134.17,134.44,26791.0,126.4747,126.4747,125.4462,125.6987,26791.0
2018-01-12 09:40:00,134.42,134.93,134.42,134.5,10909.0,125.68,126.1568,125.68,125.7548,10909.0
2018-01-12 09:50:00,134.47,134.57,133.78,134.05,15913.0,125.7267,125.8202,125.0816,125.334,15913.0
2018-01-12 10:00:00,134.14,134.42,133.92,134.22,28206.0,125.4182,125.68,125.2125,125.493,28206.0
2018-01-12 10:10:00,134.14,134.19,133.91,133.91,8754.0,125.4182,125.4649,125.2031,125.2031,8754.0
2018-01-12 10:20:00,133.92,134.1,133.61,133.73,14382.0,125.2125,125.3808,124.9226,125.0348,14382.0
2018-01-12 10:30:00,133.67,134.38,133.64,134.38,18833.0,124.9787,125.6426,124.9507,125.6426,18833.0
2018-01-12 10:40:00,134.35,134.5,134.1,134.23,5669.0,125.6145,125.7548,125.3808,125.5023,5669.0
2018-01-12 10:50:00,134.23,134.46,134.06,134.28,10183.0,125.5023,125.7174,125.3434,125.5491,10183.0
2018-01-12 11:00:00,134.42,134.78,134.42,134.55,6195.0,125.68,126.0166,125.68,125.8015,6195.0
2018-01-12 11:10:00,134.6,134.65,134.51,134.58,6837.0,125.8483,125.895,125.7641,125.8296,6837.0
2018-01-12 11:20:00,134.52,134.75,134.5,134.62,7269.0,125.7735,125.9885,125.7548,125.867,7269.0
2018-01-12 11:30:00,134.62,134.75,134.51,134.6,9579.0,125.867,125.9885,125.7641,125.8483,9579.0
2018-01-12 11:40:00,134.6,134.71,134.23,134.45,10461.0,125.8483,125.9511,125.5023,125.708,10461.0
2018-01-12 11:50:00,134.46,134.46,134.25,134.4,5200.0,125.7174,125.7174,125.521,125.6613,5200.0
2018-01-12 12:00:00,134.48,134.54,134.34,134.53,4400.0,125.7361,125.7922,125.6052,125.7828,4400.0
2018-01-12 12:10:00,134.6,134.72,134.46,134.46,7681.0,125.8483,125.9605,125.7174,125.7174,7681.0
2018-01-12 12:20:00,134.45,134.57,134.33,134.39,4817.0,125.708,125.8202,125.5958,125.6519,4817.0
2018-01-12 12:30:00,134.35,134.35,134.12,134.15,5528.0,125.6145,125.6145,125.3995,125.4275,5528.0
2018-01-12 12:40:00,134.21,134.3,134.13,134.23,4317.0,125.4836,125.5678,125.4088,125.5023,4317.0
2018-01-12 12:50:00,134.24,134.51,134.2,134.45,6647.0,125.5117,125.7641,125.4743,125.708,6647.0
2018-01-12 13:00:00,134.42,134.42,134.02,134.12,4200.0,125.68,125.68,125.306,125.3995,4200.0
2018-01-12 13:10:00,134.05,134.2,134.04,134.16,7865.0,125.334,125.4743,125.3247,125.4369,7865.0
2018-01-12 13:20:00,134.21,134.24,134.03,134.15,5409.0,125.4836,125.5117,125.3153,125.4275,5409.0
2018-01-12 13:30:00,134.12,134.31,134.07,134.31,4609.0,125.3995,125.5771,125.3527,125.5771,4609.0
2018-01-12 13:40:00,134.33,134.54,134.32,134.36,6063.0,125.5958,125.7922,125.5865,125.6239,6063.0
2018-01-12 13:50:00,134.37,134.62,134.36,134.55,5690.0,125.6332,125.867,125.6239,125.8015,5690.0
2018-01-12 14:00:00,134.58,134.89,134.58,134.8,7885.0,125.8296,126.1194,125.8296,126.0353,7885.0
2018-01-12 14:10:00,134.82,134.96,134.8,134.85,5144.0,126.054,126.1849,126.0353,126.082,5144.0
2018-01-12 14:20:00,134.9,135.14,134.86,135.14,5375.0,126.1288,126.3532,126.0914,126.3532,5375.0
2018-01-12 14:30:00,135.13,135.35,135.1,135.31,17183.0,126.3438,126.5495,126.3158,126.5121,17183.0
2018-01-12 14:40:00,135.27,135.28,134.97,135.07,10365.0,126.4747,126.4841,126.1942,126.2877,10365.0
2018-01-12 14:50:00,135.05,135.16,135.0,135.04,5701.0,126.269,126.3719,126.2223,126.2597,5701.0
2018-01-12 15:00:00,135.05,135.2,135.03,135.18,4060.0,126.269,126.4093,126.2503,126.3906,4060.0
2018-01-12 15:10:00,135.14,135.2,134.64,134.79,23793.0,126.3532,126.4093,125.8857,126.0259,23793.0
2018-01-12 15:20:00,134.79,134.91,134.44,134.44,29246.0,126.0259,126.1381,125.6987,125.6987,29246.0
2018-01-12 15:30:00,134.47,134.63,134.09,134.17,34206.0,125.7267,125.8763,125.3714,125.4462,34206.0
2018-01-12 15:40:00,134.16,134.31,133.86,134.15,53399.0,125.4369,125.5771,125.1564,125.4275,53399.0
2018-01-12 15:50:00,134.18,134.31,133.81,133.97,85173.0,125.4556,125.5771,125.1096,125.2592,85173.0
2018-01-16 09:30:00,134.35,134.91,134.06,134.35,15346.0,125.6145,126.1381,125.3434,125.6145,15346.0
2018-01-16 09:40:00,134.38,134.6,134.25,134.49,5760.0,125.6426,125.8483,125.521,125.7454,5760.0
2018-01-16 09:50:00,134.55,134.99,134.44,134.93,8854.0,125.8015,126.2129,125.6987,126.1568,8854.0
2018-01-16 10:00:00,134.86,135.29,134.83,135.29,19613.0,126.0914,126.4934,126.0633,126.4934,19613.0
2018-01-16 10:10:00,135.25,135.86,135.06,135.85,37674.0,126.456,127.0264,126.2784,127.017,37674.0
2018-01-16 10:20:00,135.73,136.32,135.71,136.12,38520.0,126.9048,127.4564,126.8861,127.2694,38520.0
2018-01-16 10:30:00,136.01,136.17,135.54,135.67,21441.0,127.1666,127.3162,126.7272,126.8487,21441.0
2018-01-16 10:40:00,135.86,135.95,135.51,135.59,7436.0,127.0264,127.1105,126.6991,126.7739,7436.0
2018-01-16 10:50:00,135.59,135.69,135.2,135.25,9053.0,126.7739,126.8674,126.4093,126.456,9053.0
2018-01-16 11:00:00,135.26,135.37,134.94,135.03,80959.0,126.4654,126.5682,126.1662,126.2503,80959.0
2018-01-16 11:10:00,135.02,135.19,134.75,135.05,6782.0,126.241,126.3999,125.9885,126.269,6782.0
2018-01-16 11:20:00,135.11,135.27,134.97,134.99,6197.0,126.3251,126.4747,126.1942,126.2129,6197.0
2018-01-16 11:30:00,135.03,135.1,134.75,135.0,12005.0,126.2503,126.3158,125.9885,126.2223,12005.0
2018-01-16 11:40:00,135.0,135.0,134.7,134.95,11433.0,126.2223,126.2223,125.9418,126.1755,11433.0
2018-01-16 11:50:00,134.95,135.03,134.86,134.97,3197.0,126.1755,126.2503,126.0914,126.1942,3197.0
2018-01-16 12:00:00,134.96,135.11,134.93,135.03,9415.0,126.1849,126.3251,126.1568,126.2503,9415.0
2018-01-16 12:10:00,135.0,135.14,135.0,135.0,4611.0,126.2223,126.3532,126.2223,126.2223,4611.0
2018-01-16 12:20:00,134.99,135.01,134.61,134.67,14880.0,126.2129,126.2316,125.8576,125.9137,14880.0
2018-01-16 12:30:00,134.77,134.87,134.7,134.87,6610.0,126.0072,126.1007,125.9418,126.1007,6610.0
2018-01-16 12:40:00,134.88,134.92,134.69,134.8,3962.0,126.1101,126.1475,125.9324,126.0353,3962.0
2018-01-16 12:50:00,134.86,134.99,134.84,134.97,2310.0,126.0914,126.2129,126.0727,126.1942,2310.0
2018-01-16 13:00:00,134.93,134.95,134.7,134.76,29608.0,126.1568,126.1755,125.9418,125.9979,29608.0
2018-01-16 13:10:00,134.68,134.99,134.65,134.82,9157.0,125.9231,126.2129,125.895,126.054,9157.0
2018-01-16 13:20:00,134.84,134.84,134.67,134.76,2401.0,126.0727,126.0727,125.9137,125.9979,2401.0
2018-01-16 13:30:00,134.72,134.79,134.56,134.56,18000.0,125.9605,126.0259,125.8109,125.8109,18000.0
2018-01-16 13:40:00,134.5,134.56,134.35,134.39,3426.0,125.7548,125.8109,125.6145,125.6519,3426.0
2018-01-16 13:50:00,134.39,134.4,133.94,134.1,17571.0,125.6519,125.6613,125.2312,125.3808,17571.0
2018-01-16 14:00:00,134.03,134.11,133.76,133.93,12429.0,125.3153,125.3901,125.0629,125.2218,12429.0
2018-01-16 14:10:00,133.82,134.04,133.37,133.44,11926.0,125.119,125.3247,124.6983,124.7637,11926.0
2018-01-16 14:20:00,133.32,133.57,133.12,133.3,9280.0,124.6515,124.8852,124.4645,124.6328,9280.0
2018-01-16 14:30:00,133.32,133.44,133.17,133.18,10659.0,124.6515,124.7637,124.5113,124.5206,10659.0
2018-01-16 14:40:00,133.26,133.41,132.94,133.08,12233.0,124.5954,124.7356,124.2962,124.4271,12233.0
2018-01-16 14:50:00,133.1,133.43,133.04,133.43,15376.0,124.4458,124.7543,124.3897,124.7543,15376.0
2018-01-16 15:00:00,133.43,133.78,133.41,133.78,11172.0,124.7543,125.0816,124.7356,125.0816,11172.0
2018-01-16 15:10:00,133.75,133.75,133.36,133.42,14722.0,125.0535,125.0535,124.6889,124.745,14722.0
2018-01-16 15:20:00,133.46,133.87,133.46,133.86,19264.0,124.7824,125.1657,124.7824,125.1564,19264.0
2018-01-16 15:30:00,133.78,133.96,133.66,133.82,25067.0,125.0816,125.2499,124.9694,125.119,25067.0
2018-01-16 15:40:00,133.81,133.96,133.69,133.87,28994.0,125.1096,125.2499,124.9974,125.1657,28994.0
2018-01-16 15:50:00,133.86,133.88,133.42,133.67,114323.0,125.1564,125.1751,124.745,124.9787,114323.0
2018-01-17 09:30:00,134.56,134.68,133.98,133.99,14238.0,125.8109,125.9231,125.2686,125.2779,14238.0
2018-01-17 09:40:00,133.94,134.55,133.83,133.83,11457.0,125.2312,125.8015,125.1283,125.1283,11457.0
2018-01-17 09:50:00,133.92,134.1,133.71,133.75,19810.0,125.2125,125.3808,125.0161,125.0535,19810.0
2018-01-17 10:00:00,133.75,134.47,133.75,134.18,10873.0,125.0535,125.7267,125.0535,125.4556,10873.0
2018-01-17 10:10:00,134.06,134.21,133.88,134.09,19281.0,125.3434,125.4836,125.1751,125.3714,19281.0
2018-01-17 10:20:00,134.09,134.25,133.8,133.8,39187.0,125.3714,125.521,125.1003,125.1003,39187.0
2018-01-17 10:30:00,133.86,134.47,133.85,134.0,8073.0,125.1564,125.7267,125.147,125.2873,8073.0
2018-01-17 10:40:00,133.8,134.36,133.8,134.27,6348.0,125.1003,125.6239,125.1003,125.5397,6348.0
2018-01-17 10:50:00,134.23,134.59,134.22,134.43,3900.0,125.5023,125.8389,125.493,125.6893,3900.0
2018-01-17 11:00:00,134.48,134.61,134.17,134.61,6108.0,125.7361,125.8576,125.4462,125.8576,6108.0
2018-01-17 11:10:00,134.62,134.81,134.49,134.63,10316.0,125.867,126.0446,125.7454,125.8763,10316.0
2018-01-17 11:20:00,134.65,134.67,134.2,134.28,5200.0,125.895,125.9137,125.4743,125.5491,5200.0
2018-01-17 11:30:00,134.3,134.44,133.87,134.05,8500.0,125.5678,125.6987,125.1657,125.334,8500.0
2018-01-17 11:40:00,134.05,134.23,134.01,134.23,4534.0,125.334,125.5023,125.2966,125.5023,4534.0
2018-01-17 11:50:00,134.28,134.47,134.03,134.12,4494.0,125.5491,125.7267,125.3153,125.3995,4494.0
2018-01-17 12:00:00,134.27,134.42,134.18,134.42,2800.0,125.5397,125.68,125.4556,125.68,2800.0
2018-01-17 12:10:00,134.32,134.32,133.88,133.88,4200.0,125.5865,125.5865,125.1751,125.1751,4200.0
2018-01-17 12:20:00,133.82,134.08,133.81,133.94,6584.0,125.119,125.3621,125.1096,125.2312,6584.0
2018-01-17 12:30:00,133.95,134.3,133.95,134.27,5499.0,125.2405,125.5678,125.2405,125.5397,5499.0
2018-01-17 12:40:00,134.25,134.4,134.01,134.15,5600.0,125.521,125.6613,125.2966,125.4275,5600.0
2018-01-17 12:50:00,134.16,134.34,134.16,134.32,1800.0,125.4369,125.6052,125.4369,125.5865,1800.0
2018-01-17 13:00:00,134.38,134.38,134.21,134.33,2610.0,125.6426,125.6426,125.4836,125.5958,2610.0
2018-01-17 13:10:00,134.34,134.47,134.28,134.43,3705.0,125.6052,125.7267,125.5491,125.6893,3705.0
2018-01-17 13:20:00,134.4,134.48,134.34,134.37,3939.0,125.6613,125.7361,125.6052,125.6332,3939.0
2018-01-17 13:30:00,134.34,134.44,134.33,134.42,3684.0,125.6052,125.6987,125.5958,125.68,3684.0
2018-01-17 13:40:00,134.36,134.42,134.35,134.39,1525.0,125.6239,125.68,125.6145,125.6519,1525.0
2018-01-17 13:50:00,134.38,134.43,134.27,134.37,7965.0,125.6426,125.6893,125.5397,125.6332,7965.0
2018-01-17 14:00:00,134.35,134.37,134.03,134.34,10421.0,125.6145,125.6332,125.3153,125.6052,10421.0
2018-01-17 14:10:00,134.33,134.55,134.27,134.55,6579.0,125.5958,125.8015,125.5397,125.8015,6579.0
2018-01-17 14:20:00,134.53,134.7,134.47,134.55,4455.0,125.7828,125.9418,125.7267,125.8015,4455.0
2018-01-17 14:30:00,134.56,134.84,134.56,134.8,6906.0,125.8109,126.0727,125.8109,126.0353,6906.0
2018-01-17 14:40:00,134.78,135.01,134.74,135.0,11992.0,126.0166,126.2316,125.9792,126.2223,11992.0
2018-01-17 14:50:00,134.98,135.13,134.86,135.13,12935.0,126.2036,126.3438,126.0914,126.3438,12935.0
2018-01-17 15:00:00,135.14,135.37,135.04,135.34,17628.0,126.3532,126.5682,126.2597,126.5402,17628.0
2018-01-17 15:10:00,135.36,135.45,135.3,135.36,28616.0,126.5589,126.643,126.5028,126.5589,28616.0
2018-01-17 15:20:00,135.36,135.36,134.98,135.02,19624.0,126.5589,126.5589,126.2036,126.241,19624.0
2018-01-17 15:30:00,134.96,135.03,134.88,134.88,18290.0,126.1849,126.2503,126.1101,126.1101,18290.0
2018-01-17 15:40:00,134.93,134.93,134.67,134.82,17096.0,126.1568,126.1568,125.9137,126.054,17096.0
2018-01-17 15:50:00,134.83,134.83,134.51,134.58,45880.0,126.0633,126.0633,125.7641,125.8296,45880.0
2018-01-18 09:30:00,134.85,134.99,134.45,134.59,24209.0,126.082,126.2129,125.708,125.8389,24209.0
2018-01-18 09:40:00,134.64,134.8,134.18,134.62,18530.0,125.8857,126.0353,125.4556,125.867,18530.0
2018-01-18 09:50:00,134.74,135.46,134.63,135.25,36740.0,125.9792,126.6524,125.8763,126.456,36740.0
2018-01-18 10:00:00,135.28,135.43,134.86,135.01,20855.0,126.4841,126.6243,126.0914,126.2316,20855.0
2018-01-18 10:10:00,134.99,135.01,134.5,134.58,17600.0,126.2129,126.2316,125.7548,125.8296,17600.0
2018-01-18 10:20:00,134.56,134.64,134.3,134.47,25115.0,125.8109,125.8857,125.5678,125.7267,25115.0
2018-01-18 10:30:00,134.48,134.89,134.47,134.78,10859.0,125.7361,126.1194,125.7267,126.0166,10859.0
2018-01-18 10:40:00,134.78,134.85,134.65,134.75,16612.0,126.0166,126.082,125.895,125.9885,16612.0
2018-01-18 10:50:00,134.73,135.06,134.68,135.02,28764.0,125.9698,126.2784,125.9231,126.241,28764.0
2018-01-18 11:00:00,135.04,135.46,134.86,135.35,46045.0,126.2597,126.6524,126.0914,126.5495,46045.0
2018-01-18 11:10:00,135.31,135.5,135.03,135.06,46658.0,126.5121,126.6898,126.2503,126.2784,46658.0
2018-01-18 11:20:00,135.03,135.4,135.0,135.05,64921.0,126.2503,126.5963,126.2223,126.269,64921.0
2018-01-18 11:30:00,135.05,135.22,134.7,134.97,35043.0,126.269,126.428,125.9418,126.1942,35043.0
2018-01-18 11:40:00,134.95,135.11,134.75,134.8,64816.0,126.1755,126.3251,125.9885,126.0353,64816.0
2018-01-18 11:50:00,134.78,134.99,134.65,134.91,60385.0,126.0166,126.2129,125.895,126.1381,60385.0
2018-01-18 12:00:00,134.95,135.4,134.92,135.3,15072.0,126.1755,126.5963,126.1475,126.5028,15072.0
2018-01-18 12:10:00,135.31,135.38,135.25,135.38,7150.0,126.5121,126.5776,126.456,126.5776,7150.0
2018-01-18 12:20:00,135.38,136.49,135.38,136.29,25862.0,126.5776,127.6154,126.5776,127.4284,25862.0
2018-01-18 12:30:00,136.21,136.26,135.8,136.05,14054.0,127.3536,127.4003,126.9703,127.204,14054.0
2018-01-18 12:40:00,135.99,136.12,135.87,136.0,9723.0,127.1479,127.2694,127.0357,127.1572,9723.0
2018-01-18 12:50:00,136.01,136.45,135.97,136.45,23478.0,127.1666,127.578,127.1292,127.578,23478.0
2018-01-18 13:00:00,136.41,136.44,136.25,136.39,15223.0,127.5406,127.5686,127.391,127.5219,15223.0
2018-01-18 13:10:00,136.37,136.43,136.12,136.12,13232.0,127.5032,127.5593,127.2694,127.2694,13232.0
2018-01-18 13:20:00,135.96,136.08,135.8,135.97,17836.0,127.1198,127.232,126.9703,127.1292,17836.0
2018-01-18 13:30:00,135.94,135.96,135.47,135.52,11084.0,127.1011,127.1198,126.6617,126.7085,11084.0
2018-01-18 13:40:00,135.53,135.65,135.38,135.56,8136.0,126.7178,126.83,126.5776,126.7459,8136.0
2018-01-18 13:50:00,135.55,135.61,135.4,135.4,17617.0,126.7365,126.7926,126.5963,126.5963,17617.0
2018-01-18 14:00:00,135.4,135.52,135.25,135.52,15283.0,126.5963,126.7085,126.456,126.7085,15283.0
2018-01-18 14:10:00,135.55,135.56,135.24,135.45,23895.0,126.7365,126.7459,126.4467,126.643,23895.0
2018-01-18 14:20:00,135.45,135.52,135.31,135.52,8020.0,126.643,126.7085,126.5121,126.7085,8020.0
2018-01-18 14:30:00,135.55,135.78,135.41,135.56,18584.0,126.7365,126.9516,126.6056,126.7459,18584.0
2018-01-18 14:40:00,135.56,135.56,135.36,135.4,8765.0,126.7459,126.7459,126.5589,126.5963,8765.0
2018-01-18 14:50:00,135.41,135.49,135.25,135.25,11876.0,126.6056,126.6804,126.456,126.456,11876.0
2018-01-18 15:00:00,135.21,135.21,134.91,135.21,17028.0,126.4186,126.4186,126.1381,126.4186,17028.0
2018-01-18 15:10:00,135.33,135.44,135.21,135.41,13091.0,126.5308,126.6337,126.4186,126.6056,13091.0
2018-01-18 15:20:00,135.41,135.42,135.05,135.07,13611.0,126.6056,126.615,126.269,126.2877,13611.0
2018-01-18 15:30:00,135.04,135.11,134.71,134.95,27233.0,126.2597,126.3251,125.9511,126.1755,27233.0
2018-01-18 15:40:00,134.96,135.19,134.96,135.05,39362.0,126.1849,126.3999,126.1849,126.269,39362.0
2018-01-18 15:50:00,135.05,135.29,135.05,135.15,82009.0,126.269,126.4934,126.269,126.3625,82009.0
2018-01-19 09:30:00,135.89,136.13,134.87,135.38,130434.0,127.0544,127.2788,126.1007,126.5776,130434.0
2018-01-19 09:40:00,135.25,136.39,135.05,136.08,18681.0,126.456,127.5219,126.269,127.232,18681.0
2018-01-19 09:50:00,136.1,136.1,135.39,135.88,15243.0,127.2507,127.2507,126.5869,127.045,15243.0
2018-01-19 10:00:00,135.9,136.93,135.82,136.69,34889.0,127.0637,128.0268,126.989,127.8024,34889.0
2018-01-19 10:10:00,136.77,137.14,136.55,136.9,29238.0,127.8772,128.2231,127.6715,127.9987,29238.0
2018-01-19 10:20:00,136.94,137.5,136.71,137.44,29858.0,128.0361,128.5597,127.8211,128.5036,29858.0
2018-01-19 10:30:00,137.36,137.65,136.88,137.17,36033.0,128.4288,128.7,127.98,128.2512,36033.0
2018-01-19 10:40:00,137.16,137.23,136.01,136.01,13740.0,128.2418,128.3073,127.1666,127.1666,13740.0
2018-01-19 10:50:00,136.09,136.1,135.54,135.72,6653.0,127.2414,127.2507,126.7272,126.8955,6653.0
2018-01-19 11:00:00,135.72,135.72,135.1,135.1,23179.0,126.8955,126.8955,126.3158,126.3158,23179.0
2018-01-19 11:10:00,135.1,135.4,134.89,135.04,14642.0,126.3158,126.5963,126.1194,126.2597,14642.0
2018-01-19 11:20:00,135.2,135.54,135.12,135.29,14660.0,126.4093,126.7272,126.3345,126.4934,14660.0
2018-01-19 11:30:00,135.36,135.36,135.02,135.08,9442.0,126.5589,126.5589,126.241,126.2971,9442.0
2018-01-19 11:40:00,135.08,135.26,134.98,135.09,8846.0,126.2971,126.4654,126.2036,126.3064,8846.0
2018-01-19 11:50:00,135.06,135.29,134.95,135.1,25738.0,126.2784,126.4934,126.1755,126.3158,25738.0
2018-01-19 12:00:00,135.13,135.15,134.73,134.74,26831.0,126.3438,126.3625,125.9698,125.9792,26831.0
2018-01-19 12:10:00,134.83,135.1,134.8,135.1,17062.0,126.0633,126.3158,126.0353,126.3158,17062.0
2018-01-19 12:20:00,135.11,135.23,134.79,134.87,16429.0,126.3251,126.4373,126.0259,126.1007,16429.0
2018-01-19 12:30:00,134.87,135.01,134.75,134.81,47298.0,126.1007,126.2316,125.9885,126.0446,47298.0
2018-01-19 12:40:00,134.82,135.08,134.77,135.0,33414.0,126.054,126.2971,126.0072,126.2223,33414.0
2018-01-19 12:50:00,134.94,134.97,134.8,134.85,7431.0,126.1662,126.1942,126.0353,126.082,7431.0
2018-01-19 13:00:00,134.88,134.96,134.76,134.96,19550.0,126.1101,126.1849,125.9979,126.1849,19550.0
2018-01-19 13:10:00,134.96,134.99,134.43,134.53,54790.0,126.1849,126.2129,125.6893,125.7828,54790.0
2018-01-19 13:20:00,134.57,134.69,134.51,134.56,37004.0,125.8202,125.9324,125.7641,125.8109,37004.0
2018-01-19 13:30:00,134.54,134.65,134.43,134.48,22796.0,125.7922,125.895,125.6893,125.7361,22796.0
2018-01-19 13:40:00,134.48,134.74,134.46,134.71,9942.0,125.7361,125.9792,125.7174,125.9511,9942.0
2018-01-19 13:50:00,134.81,134.99,134.76,134.99,38640.0,126.0446,126.2129,125.9979,126.2129,38640.0
2018-01-19 14:00:00,134.91,135.17,134.9,135.1,22481.0,126.1381,126.3812,126.1288,126.3158,22481.0
2018-01-19 14:10:00,135.09,135.27,135.09,135.14,6967.0,126.3064,126.4747,126.3064,126.3532,6967.0
2018-01-19 14:20:00,135.1,135.16,134.95,135.01,6928.0,126.3158,126.3719,126.1755,126.2316,6928.0
2018-01-19 14:30:00,134.93,135.09,134.89,134.89,7544.0,126.1568,126.3064,126.1194,126.1194,7544.0
2018-01-19 14:40:00,134.96,134.97,134.8,134.95,4490.0,126.1849,126.1942,126.0353,126.1755,4490.0
2018-01-19 14:50:00,134.98,135.0,134.85,134.86,6277.0,126.2036,126.2223,126.082,126.0914,6277.0
2018-01-19 15:00:00,134.85,135.14,134.84,135.09,8524.0,126.082,126.3532,126.0727,126.3064,8524.0
2018-01-19 15:10:00,135.12,135.14,135.0,135.0,5937.0,126.3345,126.3532,126.2223,126.2223,5937.0
2018-01-19 15:20:00,135.02,135.1,134.94,135.05,23878.0,126.241,126.3158,126.1662,126.269,23878.0
2018-01-19 15:30:00,135.05,135.19,134.98,134.98,18312.0,126.269,126.3999,126.2036,126.2036,18312.0
2018-01-19 15:40:00,135.01,135.1,134.98,135.01,48149.0,126.2316,126.3158,126.2036,126.2316,48149.0
2018-01-19 15:50:00,135.03,135.15,134.96,135.04,122433.0,126.2503,126.3625,126.1849,126.2597,122433.0
2018-01-22 09:30:00,135.2,135.2,134.13,134.45,13212.0,126.4093,126.4093,125.4088,125.708,13212.0
2018-01-22 09:40:00,134.44,134.46,134.06,134.06,22571.0,125.6987,125.7174,125.3434,125.3434,22571.0
2018-01-22 09:50:00,134.11,134.19,133.5,133.56,21176.0,125.3901,125.4649,124.8198,124.8759,21176.0
2018-01-22 10:00:00,133.58,133.69,132.82,133.17,16347.0,124.8946,124.9974,124.184,124.5113,16347.0
2018-01-22 10:10:00,133.19,133.3,132.94,133.17,44099.0,124.53,124.6328,124.2962,124.5113,44099.0
2018-01-22 10:20:00,133.23,133.23,132.48,132.8,99136.0,124.5674,124.5674,123.8661,124.1653,99136.0
2018-01-22 10:30:00,132.79,133.01,132.72,132.87,26937.0,124.156,124.3617,124.0905,124.2308,26937.0
2018-01-22 10:40:00,132.83,132.83,132.33,132.44,21717.0,124.1934,124.1934,123.7259,123.8287,21717.0
2018-01-22 10:50:00,132.44,132.53,132.07,132.15,13534.0,123.8287,123.9129,123.4828,123.5576,13534.0
2018-01-22 11:00:00,132.13,132.37,132.13,132.31,12451.0,123.5389,123.7633,123.5389,123.7072,12451.0
2018-01-22 11:10:00,132.31,132.46,132.02,132.36,20734.0,123.7072,123.8474,123.436,123.7539,20734.0
2018-01-22 11:20:00,132.35,132.63,132.18,132.49,20164.0,123.7446,124.0064,123.5856,123.8755,20164.0
2018-01-22 11:30:00,132.39,132.62,132.14,132.49,8402.0,123.782,123.997,123.5482,123.8755,8402.0
2018-01-22 11:40:00,132.45,132.53,132.31,132.5,6639.0,123.8381,123.9129,123.7072,123.8848,6639.0
2018-01-22 11:50:00,132.55,132.8,132.46,132.75,19535.0,123.9316,124.1653,123.8474,124.1186,19535.0
2018-01-22 12:00:00,132.73,133.1,132.63,133.0,116491.0,124.0999,124.4458,124.0064,124.3523,116491.0
2018-01-22 12:10:00,133.0,133.59,132.92,133.51,47103.0,124.3523,124.9039,124.2775,124.8291,47103.0
2018-01-22 12:20:00,133.5,134.07,133.4,133.99,22814.0,124.8198,125.3527,124.7263,125.2779,22814.0
2018-01-22 12:30:00,133.97,134.05,133.62,133.65,17950.0,125.2592,125.334,124.932,124.96,17950.0
2018-01-22 12:40:00,133.61,133.68,133.49,133.51,14426.0,124.9226,124.9881,124.8104,124.8291,14426.0
2018-01-22 12:50:00,133.55,133.68,133.3,133.35,9665.0,124.8665,124.9881,124.6328,124.6796,9665.0
2018-01-22 13:00:00,133.3,133.42,133.2,133.42,3250.0,124.6328,124.745,124.5393,124.745,3250.0
2018-01-22 13:10:00,133.47,133.47,133.0,133.0,11929.0,124.7917,124.7917,124.3523,124.3523,11929.0
2018-01-22 13:20:00,133.1,133.2,132.49,133.2,39947.0,124.4458,124.5393,123.8755,124.5393,39947.0
2018-01-22 13:30:00,133.2,133.36,133.06,133.07,9541.0,124.5393,124.6889,124.4084,124.4178,9541.0
2018-01-22 13:40:00,132.97,133.08,132.68,132.76,13286.0,124.3243,124.4271,124.0531,124.1279,13286.0
2018-01-22 13:50:00,132.74,132.84,132.63,132.8,10019.0,124.1092,124.2027,124.0064,124.1653,10019.0
2018-01-22 14:00:00,132.83,132.99,132.79,132.9,8290.0,124.1934,124.343,124.156,124.2588,8290.0
2018-01-22 14:10:00,132.9,132.97,132.64,132.78,22546.0,124.2588,124.3243,124.0157,124.1466,22546.0
2018-01-22 14:20:00,132.77,132.78,132.52,132.75,12103.0,124.1373,124.1466,123.9035,124.1186,12103.0
2018-01-22 14:30:00,132.78,132.9,132.62,132.62,16169.0,124.1466,124.2588,123.997,123.997,16169.0
2018-01-22 14:40:00,132.65,132.65,132.47,132.52,16423.0,124.0251,124.0251,123.8568,123.9035,16423.0
2018-01-22 14:50:00,132.54,132.88,132.54,132.88,14048.0,123.9222,124.2401,123.9222,124.2401,14048.0
2018-01-22 15:00:00,132.88,133.05,132.84,132.85,8477.0,124.2401,124.3991,124.2027,124.2121,8477.0
2018-01-22 15:10:00,132.87,132.94,132.81,132.89,21598.0,124.2308,124.2962,124.1747,124.2495,21598.0
2018-01-22 15:20:00,132.88,132.96,132.78,132.86,32143.0,124.2401,124.3149,124.1466,124.2214,32143.0
2018-01-22 15:30:00,132.87,133.0,132.81,133.0,36300.0,124.2308,124.3523,124.1747,124.3523,36300.0
2018-01-22 15:40:00,133.0,133.04,132.82,132.96,47989.0,124.3523,124.3897,124.184,124.3149,47989.0
2018-01-22 15:50:00,132.98,133.02,132.9,133.0,102891.0,124.3336,124.371,124.2588,124.3523,102891.0
2018-01-23 09:30:00,132.76,133.54,132.27,132.29,33418.0,124.1279,124.8572,123.6698,123.6885,33418.0
2018-01-23 09:40:00,132.28,132.53,132.01,132.13,21613.0,123.6791,123.9129,123.4267,123.5389,21613.0
2018-01-23 09:50:00,132.14,132.43,131.8,132.0,70660.0,123.5482,123.8194,123.2303,123.4173,70660.0
2018-01-23 10:00:00,131.88,132.3,131.86,132.13,44944.0,123.3051,123.6978,123.2864,123.5389,44944.0
2018-01-23 10:10:00,132.24,132.74,132.14,132.54,39103.0,123.6417,124.1092,123.5482,123.9222,39103.0
2018-01-23 10:20:00,132.55,132.7,132.42,132.55,36120.0,123.9316,124.0718,123.81,123.9316,36120.0
2018-01-23 10:30:00,132.53,133.21,132.42,133.19,14633.0,123.9129,124.5487,123.81,124.53,14633.0
2018-01-23 10:40:00,133.15,133.25,132.91,132.98,9791.0,124.4926,124.5861,124.2682,124.3336,9791.0
2018-01-23 10:50:00,133.02,133.1,132.6,132.9,18914.0,124.371,124.4458,123.9783,124.2588,18914.0
2018-01-23 11:00:00,133.0,133.44,132.98,133.08,13180.0,124.3523,124.7637,124.3336,124.4271,13180.0
2018-01-23 11:10:00,133.11,133.5,133.11,133.35,6600.0,124.4552,124.8198,124.4552,124.6796,6600.0
2018-01-23 11:20:00,133.43,133.51,133.29,133.36,8306.0,124.7543,124.8291,124.6235,124.6889,8306.0
2018-01-23 11:30:00,133.25,133.47,132.98,133.43,16111.0,124.5861,124.7917,124.3336,124.7543,16111.0
2018-01-23 11:40:00,133.46,133.8,133.32,133.8,7150.0,124.7824,125.1003,124.6515,125.1003,7150.0
2018-01-23 11:50:00,133.75,134.04,133.71,133.84,10334.0,125.0535,125.3247,125.0161,125.1377,10334.0
2018-01-23 12:00:00,133.85,134.26,133.85,134.25,7413.0,125.147,125.5304,125.147,125.521,7413.0
2018-01-23 12:10:00,134.22,134.52,133.94,134.21,10016.0,125.493,125.7735,125.2312,125.4836,10016.0
2018-01-23 12:20:00,134.25,134.3,134.07,134.3,16959.0,125.521,125.5678,125.3527,125.5678,16959.0
2018-01-23 12:30:00,134.27,134.55,134.27,134.47,6134.0,125.5397,125.8015,125.5397,125.7267,6134.0
2018-01-23 12:40:00,134.43,134.47,134.16,134.17,13241.0,125.6893,125.7267,125.4369,125.4462,13241.0
2018-01-23 12:50:00,134.15,134.25,133.98,134.13,17538.0,125.4275,125.521,125.2686,125.4088,17538.0
2018-01-23 13:00:00,134.15,134.22,133.99,134.0,25556.0,125.4275,125.493,125.2779,125.2873,25556.0
2018-01-23 13:10:00,133.97,134.13,133.96,134.05,17471.0,125.2592,125.4088,125.2499,125.334,17471.0
2018-01-23 13:20:00,134.03,134.04,133.61,133.71,10931.0,125.3153,125.3247,124.9226,125.0161,10931.0
2018-01-23 13:30:00,133.7,133.78,133.62,133.77,6827.0,125.0068,125.0816,124.932,125.0722,6827.0
2018-01-23 13:40:00,133.8,134.42,133.77,134.18,60499.0,125.1003,125.68,125.0722,125.4556,60499.0
2018-01-23 13:50:00,134.17,134.28,133.98,134.28,23658.0,125.4462,125.5491,125.2686,125.5491,23658.0
2018-01-23 14:00:00,134.3,134.36,134.2,134.27,10040.0,125.5678,125.6239,125.4743,125.5397,10040.0
2018-01-23 14:10:00,134.27,134.29,134.12,134.17,10175.0,125.5397,125.5584,125.3995,125.4462,10175.0
2018-01-23 14:20:00,134.16,134.3,134.04,134.28,6035.0,125.4369,125.5678,125.3247,125.5491,6035.0
2018-01-23 14:30:00,134.28,134.84,134.24,134.84,52502.0,125.5491,126.0727,125.5117,126.0727,52502.0
2018-01-23 14:40:00,134.83,135.17,134.82,135.11,19376.0,126.0633,126.3812,126.054,126.3251,19376.0
2018-01-23 14:50:00,135.09,135.22,134.84,134.96,20920.0,126.3064,126.428,126.0727,126.1849,20920.0
2018-01-23 15:00:00,134.99,135.14,134.52,134.52,16793.0,126.2129,126.3532,125.7735,125.7735,16793.0
2018-01-23 15:10:00,134.56,134.74,134.55,134.74,10534.0,125.8109,125.9792,125.8015,125.9792,10534.0
2018-01-23 15:20:00,134.72,134.73,134.59,134.72,13652.0,125.9605,125.9698,125.8389,125.9605,13652.0
2018-01-23 15:30:00,134.7,135.07,134.64,135.02,30062.0,125.9418,126.2877,125.8857,126.241,30062.0
2018-01-23 15:40:00,135.02,135.11,134.89,135.11,31181.0,126.241,126.3251,126.1194,126.3251,31181.0
2018-01-23 15:50:00,135.13,135.13,134.86,134.87,62619.0,126.3438,126.3438,126.0914,126.1007,62619.0
2018-01-24 09:30:00,134.7,135.76,134.52,135.76,33943.0,125.9418,126.9329,125.7735,126.9329,33943.0
2018-01-24 09:40:00,135.63,136.67,135.63,136.26,29241.0,126.8113,127.7837,126.8113,127.4003,29241.0
2018-01-24 09:50:00,136.21,136.64,135.3,136.64,32551.0,127.3536,127.7556,126.5028,127.7556,32551.0
2018-01-24 10:00:00,136.64,136.67,136.25,136.45,10696.0,127.7556,127.7837,127.391,127.578,10696.0
2018-01-24 10:10:00,136.41,136.82,136.4,136.73,26147.0,127.5406,127.9239,127.5312,127.8398,26147.0
2018-01-24 10:20:00,136.7,136.96,135.82,135.82,26577.0,127.8117,128.0548,126.989,126.989,26577.0
2018-01-24 10:30:00,136.0,136.39,135.92,136.08,16083.0,127.1572,127.5219,127.0824,127.232,16083.0
2018-01-24 10:40:00,136.03,136.37,135.96,135.96,8474.0,127.1853,127.5032,127.1198,127.1198,8474.0
2018-01-24 10:50:00,135.96,135.97,135.56,135.58,13945.0,127.1198,127.1292,126.7459,126.7646,13945.0
2018-01-24 11:00:00,135.54,135.77,135.54,135.69,13590.0,126.7272,126.9422,126.7272,126.8674,13590.0
2018-01-24 11:10:00,135.74,135.75,134.92,135.02,19192.0,126.9142,126.9235,126.1475,126.241,19192.0
2018-01-24 11:20:00,134.96,134.96,134.6,134.7,28168.0,126.1849,126.1849,125.8483,125.9418,28168.0
2018-01-24 11:30:00,134.64,134.96,134.22,134.28,32570.0,125.8857,126.1849,125.493,125.5491,32570.0
2018-01-24 11:40:00,134.28,134.36,133.93,134.12,33826.0,125.5491,125.6239,125.2218,125.3995,33826.0
2018-01-24 11:50:00,134.24,134.44,134.09,134.12,26789.0,125.5117,125.6987,125.3714,125.3995,26789.0
2018-01-24 12:00:00,134.13,134.23,133.79,134.08,12838.0,125.4088,125.5023,125.0909,125.3621,12838.0
2018-01-24 12:10:00,134.14,134.46,134.07,134.26,12570.0,125.4182,125.7174,125.3527,125.5304,12570.0
2018-01-24 12:20:00,134.16,134.16,133.75,133.87,9337.0,125.4369,125.4369,125.0535,125.1657,9337.0
2018-01-24 12:30:00,133.88,134.11,133.69,133.7,12913.0,125.1751,125.3901,124.9974,125.0068,12913.0
2018-01-24 12:40:00,133.65,133.96,133.32,133.94,17807.0,124.96,125.2499,124.6515,125.2312,17807.0
2018-01-24 12:50:00,133.94,133.99,133.62,133.99,12700.0,125.2312,125.2779,124.932,125.2779,12700.0
2018-01-24 13:00:00,134.0,134.11,133.92,133.93,13693.0,125.2873,125.3901,125.2125,125.2218,13693.0
2018-01-24 13:10:00,133.91,134.05,133.82,134.05,10031.0,125.2031,125.334,125.119,125.334,10031.0
2018-01-24 13:20:00,134.0,134.81,133.93,134.68,14637.0,125.2873,126.0446,125.2218,125.9231,14637.0
2018-01-24 13:30:00,134.64,135.2,134.64,135.14,21705.0,125.8857,126.4093,125.8857,126.3532,21705.0
2018-01-24 13:40:00,135.15,135.44,134.99,135.05,15036.0,126.3625,126.6337,126.2129,126.269,15036.0
2018-01-24 13:50:00,135.01,135.23,135.0,135.14,16171.0,126.2316,126.4373,126.2223,126.3532,16171.0
2018-01-24 14:00:00,135.12,135.43,135.11,135.14,13457.0,126.3345,126.6243,126.3251,126.3532,13457.0
2018-01-24 14:10:00,135.13,135.29,135.02,135.17,24199.0,126.3438,126.4934,126.241,126.3812,24199.0
2018-01-24 14:20:00,135.11,135.24,135.1,135.2,19072.0,126.3251,126.4467,126.3158,126.4093,19072.0
2018-01-24 14:30:00,135.22,135.22,135.08,135.15,39759.0,126.428,126.428,126.2971,126.3625,39759.0
2018-01-24 14:40:00,135.14,135.56,135.1,135.42,23735.0,126.3532,126.7459,126.3158,126.615,23735.0
2018-01-24 14:50:00,135.41,135.41,135.19,135.19,13189.0,126.6056,126.6056,126.3999,126.3999,13189.0
2018-01-24 15:00:00,135.16,135.16,134.88,134.92,15826.0,126.3719,126.3719,126.1101,126.1475,15826.0
2018-01-24 15:10:00,134.87,135.03,134.76,134.91,14976.0,126.1007,126.2503,125.9979,126.1381,14976.0
2018-01-24 15:20:00,134.87,134.97,134.84,134.88,22868.0,126.1007,126.1942,126.0727,126.1101,22868.0
2018-01-24 15:30:00,134.87,134.92,134.69,134.81,18850.0,126.1007,126.1475,125.9324,126.0446,18850.0
2018-01-24 15:40:00,134.8,135.96,134.7,135.93,87641.0,126.0353,127.1198,125.9418,127.0918,87641.0
2018-01-24 15:50:00,135.9,135.94,135.45,135.49,114227.0,127.0637,127.1011,126.643,126.6804,114227.0
2018-01-25 09:30:00,136.11,136.76,135.95,136.54,28365.0,127.2601,127.8678,127.1105,127.6621,28365.0
2018-01-25 09:40:00,136.34,136.88,135.97,136.19,59280.0,127.4751,127.98,127.1292,127.3349,59280.0
2018-01-25 09:50:00,136.15,136.38,135.35,135.88,48588.0,127.2975,127.5125,126.5495,127.045,48588.0
2018-01-25 10:00:00,135.87,135.87,135.4,135.41,15619.0,127.0357,127.0357,126.5963,126.6056,15619.0
2018-01-25 10:10:00,135.32,135.72,135.24,135.65,47413.0,126.5215,126.8955,126.4467,126.83,47413.0
2018-01-25 10:20:00,135.74,136.2,135.74,136.14,26683.0,126.9142,127.3442,126.9142,127.2881,26683.0
2018-01-25 10:30:00,136.17,136.65,136.17,136.48,19814.0,127.3162,127.765,127.3162,127.606,19814.0
2018-01-25 10:40:00,136.47,136.73,135.77,135.99,34008.0,127.5967,127.8398,126.9422,127.1479,34008.0
2018-01-25 10:50:00,136.01,136.33,135.95,136.33,4800.0,127.1666,127.4658,127.1105,127.4658,4800.0
2018-01-25 11:00:00,136.24,136.45,136.11,136.36,8778.0,127.3816,127.578,127.2601,127.4938,8778.0
2018-01-25 11:10:00,136.36,136.9,136.36,136.85,15260.0,127.4938,127.9987,127.4938,127.952,15260.0
2018-01-25 11:20:00,136.83,137.23,136.65,136.9,15756.0,127.9333,128.3073,127.765,127.9987,15756.0
2018-01-25 11:30:00,136.95,137.35,136.82,137.26,13660.0,128.0455,128.4195,127.9239,128.3353,13660.0
2018-01-25 11:40:00,137.38,138.09,137.29,138.02,27768.0,128.4475,129.1114,128.3634,129.0459,27768.0
2018-01-25 11:50:00,137.98,138.18,137.78,138.0,25276.0,129.0085,129.1955,128.8215,129.0272,25276.0
2018-01-25 12:00:00,138.02,138.17,137.96,138.11,14966.0,129.0459,129.1862,128.9898,129.1301,14966.0
2018-01-25 12:10:00,138.09,138.45,138.04,138.37,18920.0,129.1114,129.4479,129.0646,129.3731,18920.0
2018-01-25 12:20:00,138.37,138.57,138.36,138.53,11810.0,129.3731,129.5601,129.3638,129.5227,11810.0
2018-01-25 12:30:00,138.49,138.68,138.34,138.63,20188.0,129.4853,129.663,129.3451,129.6162,20188.0
2018-01-25 12:40:00,138.59,138.72,138.42,138.42,9259.0,129.5788,129.7004,129.4199,129.4199,9259.0
2018-01-25 12:50:00,138.43,138.5,138.24,138.44,12505.0,129.4292,129.4947,129.2516,129.4386,12505.0
2018-01-25 13:00:00,138.42,138.53,138.21,138.39,18377.0,129.4199,129.5227,129.2236,129.3918,18377.0
2018-01-25 13:10:00,138.45,138.63,138.23,138.59,16991.0,129.4479,129.6162,129.2423,129.5788,16991.0
2018-01-25 13:20:00,138.62,138.62,138.24,138.4,9946.0,129.6069,129.6069,129.2516,129.4012,9946.0
2018-01-25 13:30:00,138.39,138.4,138.07,138.28,7535.0,129.3918,129.4012,129.0927,129.289,7535.0
2018-01-25 13:40:00,138.32,138.84,138.32,138.78,19399.0,129.3264,129.8126,129.3264,129.7565,19399.0
2018-01-25 13:50:00,138.71,138.89,138.7,138.8,16126.0,129.691,129.8593,129.6817,129.7752,16126.0
2018-01-25 14:00:00,138.81,139.19,138.8,138.9,22975.0,129.7845,130.1398,129.7752,129.8687,22975.0
2018-01-25 14:10:00,138.88,138.88,138.29,138.59,13371.0,129.85,129.85,129.2984,129.5788,13371.0
2018-01-25 14:20:00,138.61,138.72,138.31,138.49,18096.0,129.5975,129.7004,129.3171,129.4853,18096.0
2018-01-25 14:30:00,138.5,138.51,137.98,137.99,9778.0,129.4947,129.504,129.0085,129.0179,9778.0
2018-01-25 14:40:00,138.0,138.19,138.0,138.19,13283.0,129.0272,129.2049,129.0272,129.2049,13283.0
2018-01-25 14:50:00,138.22,138.24,137.93,138.06,8857.0,129.2329,129.2516,128.9618,129.0833,8857.0
2018-01-25 15:00:00,138.1,138.15,137.96,138.11,11836.0,129.1207,129.1675,128.9898,129.1301,11836.0
2018-01-25 15:10:00,138.04,138.09,137.72,137.99,15207.0,129.0646,129.1114,128.7654,129.0179,15207.0
2018-01-25 15:20:00,138.02,138.33,137.98,138.18,30893.0,129.0459,129.3358,129.0085,129.1955,30893.0
2018-01-25 15:30:00,138.17,138.25,138.06,138.25,16911.0,129.1862,129.261,129.0833,129.261,16911.0
2018-01-25 15:40:00,138.26,138.58,138.2,138.54,33043.0,129.2703,129.5695,129.2142,129.5321,33043.0
2018-01-25 15:50:00,138.52,138.68,138.44,138.55,80959.0,129.5134,129.663,129.4386,129.5414,80959.0
2018-01-26 09:30:00,139.02,140.4,138.54,140.0,67182.0,129.9809,131.2712,129.5321,130.8972,67182.0
2018-01-26 09:40:00,139.97,140.91,139.97,140.78,85931.0,130.8691,131.748,130.8691,131.6265,85931.0
2018-01-26 09:50:00,140.9,141.05,140.01,140.36,58960.0,131.7386,131.8789,130.9065,131.2338,58960.0
2018-01-26 10:00:00,140.45,140.85,140.0,140.57,97351.0,131.3179,131.6919,130.8972,131.4301,97351.0
2018-01-26 10:10:00,140.62,140.62,139.55,139.99,59719.0,131.4769,131.4769,130.4764,130.8878,59719.0
2018-01-26 10:20:00,139.98,140.25,139.65,140.17,31620.0,130.8785,131.1309,130.5699,131.0561,31620.0
2018-01-26 10:30:00,140.15,140.91,140.06,140.7,39280.0,131.0374,131.748,130.9533,131.5517,39280.0
2018-01-26 10:40:00,140.8,140.8,140.18,140.19,71497.0,131.6452,131.6452,131.0655,131.0748,71497.0
2018-01-26 10:50:00,140.11,140.23,139.8,139.9,14193.0,131.0,131.1122,130.7102,130.8037,14193.0
2018-01-26 11:00:00,139.81,140.51,139.74,140.4,22447.0,130.7195,131.374,130.6541,131.2712,22447.0
2018-01-26 11:10:00,140.5,140.85,140.47,140.81,14973.0,131.3647,131.6919,131.3366,131.6545,14973.0
2018-01-26 11:20:00,140.84,141.15,140.81,141.15,22825.0,131.6825,131.9724,131.6545,131.9724,22825.0
2018-01-26 11:30:00,141.03,141.07,140.89,140.93,16709.0,131.8602,131.8976,131.7293,131.7667,16709.0
2018-01-26 11:40:00,141.0,141.11,140.9,141.05,9390.0,131.8321,131.935,131.7386,131.8789,9390.0
2018-01-26 11:50:00,141.02,141.15,140.9,141.02,7606.0,131.8508,131.9724,131.7386,131.8508,7606.0
2018-01-26 12:00:00,141.02,141.16,140.93,141.16,24242.0,131.8508,131.9817,131.7667,131.9817,24242.0
2018-01-26 12:10:00,141.12,141.17,140.88,140.99,34020.0,131.9443,131.9911,131.7199,131.8228,34020.0
2018-01-26 12:20:00,140.99,141.18,140.98,141.17,5046.0,131.8228,132.0004,131.8134,131.9911,5046.0
2018-01-26 12:30:00,141.15,141.18,140.79,140.79,19594.0,131.9724,132.0004,131.6358,131.6358,19594.0
2018-01-26 12:40:00,140.77,140.87,140.67,140.86,13975.0,131.6171,131.7106,131.5236,131.7012,13975.0
2018-01-26 12:50:00,140.84,140.9,140.76,140.76,2200.0,131.6825,131.7386,131.6078,131.6078,2200.0
2018-01-26 13:00:00,140.75,140.96,140.71,140.89,19371.0,131.5984,131.7947,131.561,131.7293,19371.0
2018-01-26 13:10:00,140.92,141.0,140.85,140.91,21558.0,131.7573,131.8321,131.6919,131.748,21558.0
2018-01-26 13:20:00,140.91,141.2,140.86,141.12,25982.0,131.748,132.0191,131.7012,131.9443,25982.0
2018-01-26 13:30:00,141.15,141.2,140.9,140.9,10153.0,131.9724,132.0191,131.7386,131.7386,10153.0
2018-01-26 13:40:00,140.94,140.94,140.43,140.65,23250.0,131.776,131.776,131.2992,131.5049,23250.0
2018-01-26 13:50:00,140.67,140.84,140.62,140.77,22262.0,131.5236,131.6825,131.4769,131.6171,22262.0
2018-01-26 14:00:00,140.75,140.75,140.49,140.63,8084.0,131.5984,131.5984,131.3553,131.4862,8084.0
2018-01-26 14:10:00,140.63,140.7,140.54,140.6,11073.0,131.4862,131.5517,131.4021,131.4582,11073.0
2018-01-26 14:20:00,140.67,140.78,140.59,140.59,18066.0,131.5236,131.6265,131.4488,131.4488,18066.0
2018-01-26 14:30:00,140.56,140.81,140.5,140.8,9724.0,131.4208,131.6545,131.3647,131.6452,9724.0
2018-01-26 14:40:00,140.8,140.81,140.65,140.78,19574.0,131.6452,131.6545,131.5049,131.6265,19574.0
2018-01-26 14:50:00,140.77,140.85,140.67,140.8,14718.0,131.6171,131.6919,131.5236,131.6452,14718.0
2018-01-26 15:00:00,140.78,140.79,140.64,140.75,14368.0,131.6265,131.6358,131.4956,131.5984,14368.0
2018-01-26 15:10:00,140.74,140.93,140.74,140.86,48147.0,131.5891,131.7667,131.5891,131.7012,48147.0
2018-01-26 15:20:00,140.85,140.9,140.65,140.65,18251.0,131.6919,131.7386,131.5049,131.5049,18251.0
2018-01-26 15:30:00,140.68,140.94,140.62,140.93,39804.0,131.533,131.776,131.4769,131.7667,39804.0
2018-01-26 15:40:00,140.93,140.93,140.55,140.69,45724.0,131.7667,131.7667,131.4114,131.5423,45724.0
2018-01-26 15:50:00,140.69,141.12,140.69,141.11,192182.0,131.5423,131.9443,131.5423,131.935,192182.0
2018-01-29 09:30:00,141.0,141.0,139.54,139.96,84065.0,131.8321,131.8321,130.4671,130.8598,84065.0
2018-01-29 09:40:00,140.0,140.99,139.96,140.91,40798.0,130.8972,131.8228,130.8598,131.748,40798.0
2018-01-29 09:50:00,140.89,140.99,140.28,140.99,36142.0,131.7293,131.8228,131.159,131.8228,36142.0
2018-01-29 10:00:00,140.98,140.99,139.59,140.27,108730.0,131.8134,131.8228,130.5138,131.1496,108730.0
2018-01-29 10:10:00,140.29,140.55,139.8,140.02,40196.0,131.1683,131.4114,130.7102,130.9159,40196.0
2018-01-29 10:20:00,139.9,140.5,139.85,140.15,86466.0,130.8037,131.3647,130.7569,131.0374,86466.0
2018-01-29 10:30:00,140.11,140.11,139.3,139.76,18219.0,131.0,131.0,130.2427,130.6728,18219.0
2018-01-29 10:40:00,139.76,139.81,139.35,139.53,24341.0,130.6728,130.7195,130.2894,130.4577,24341.0
2018-01-29 10:50:00,139.59,139.6,138.63,138.64,18934.0,130.5138,130.5232,129.6162,129.6256,18934.0
2018-01-29 11:00:00,138.68,138.85,138.31,138.73,49030.0,129.663,129.8219,129.3171,129.7097,49030.0
2018-01-29 11:10:00,138.7,139.3,138.61,138.7,16153.0,129.6817,130.2427,129.5975,129.6817,16153.0
2018-01-29 11:20:00,138.66,138.79,138.48,138.48,33031.0,129.6443,129.7658,129.476,129.476,33031.0
2018-01-29 11:30:00,138.46,138.71,138.37,138.52,14434.0,129.4573,129.691,129.3731,129.5134,14434.0
2018-01-29 11:40:00,138.59,139.0,138.26,138.7,64839.0,129.5788,129.9622,129.2703,129.6817,64839.0
2018-01-29 11:50:00,138.85,139.03,138.61,138.61,15254.0,129.8219,129.9902,129.5975,129.5975,15254.0
2018-01-29 12:00:00,138.62,138.62,138.18,138.29,10466.0,129.6069,129.6069,129.1955,129.2984,10466.0
2018-01-29 12:10:00,138.36,138.87,138.27,138.7,12100.0,129.3638,129.8406,129.2797,129.6817,12100.0
2018-01-29 12:20:00,138.69,138.84,138.59,138.67,9167.0,129.6723,129.8126,129.5788,129.6536,9167.0
2018-01-29 12:30:00,138.69,138.85,138.63,138.68,5805.0,129.6723,129.8219,129.6162,129.663,5805.0
2018-01-29 12:40:00,138.68,138.76,138.37,138.45,6642.0,129.663,129.7378,129.3731,129.4479,6642.0
2018-01-29 12:50:00,138.55,138.82,138.43,138.78,7500.0,129.5414,129.7939,129.4292,129.7565,7500.0
2018-01-29 13:00:00,138.82,138.82,138.33,138.57,7573.0,129.7939,129.7939,129.3358,129.5601,7573.0
2018-01-29 13:10:00,138.49,138.67,138.37,138.58,5956.0,129.4853,129.6536,129.3731,129.5695,5956.0
2018-01-29 13:20:00,138.52,138.59,138.36,138.5,7349.0,129.5134,129.5788,129.3638,129.4947,7349.0
2018-01-29 13:30:00,138.5,138.58,138.37,138.52,6630.0,129.4947,129.5695,129.3731,129.5134,6630.0
2018-01-29 13:40:00,138.52,138.54,138.4,138.51,11625.0,129.5134,129.5321,129.4012,129.504,11625.0
2018-01-29 13:50:00,138.51,139.22,138.51,139.06,13741.0,129.504,130.1679,129.504,130.0183,13741.0
2018-01-29 14:00:00,139.15,139.33,139.09,139.32,14471.0,130.1024,130.2707,130.0463,130.2614,14471.0
2018-01-29 14:10:00,139.39,139.69,139.28,139.49,36717.0,130.3268,130.6073,130.224,130.4203,36717.0
2018-01-29 14:20:00,139.5,139.55,139.05,139.06,7139.0,130.4297,130.4764,130.0089,130.0183,7139.0
2018-01-29 14:30:00,139.15,139.37,139.12,139.12,10345.0,130.1024,130.3081,130.0744,130.0744,10345.0
2018-01-29 14:40:00,139.12,139.35,139.1,139.11,12036.0,130.0744,130.2894,130.0557,130.065,12036.0
2018-01-29 14:50:00,139.08,139.08,138.77,138.84,14883.0,130.037,130.037,129.7471,129.8126,14883.0
2018-01-29 15:00:00,138.91,139.0,138.68,138.76,79808.0,129.878,129.9622,129.663,129.7378,79808.0
2018-01-29 15:10:00,138.76,138.84,138.62,138.76,23605.0,129.7378,129.8126,129.6069,129.7378,23605.0
2018-01-29 15:20:00,138.75,138.92,138.65,138.65,25188.0,129.7284,129.8874,129.6349,129.6349,25188.0
2018-01-29 15:30:00,138.65,138.9,138.64,138.85,21510.0,129.6349,129.8687,129.6256,129.8219,21510.0
2018-01-29 15:40:00,138.88,138.89,138.5,138.63,32111.0,129.85,129.8593,129.4947,129.6162,32111.0
2018-01-29 15:50:00,138.64,139.26,138.63,138.92,94127.0,129.6256,130.2053,129.6162,129.8874,94127.0
2018-01-30 09:30:00,138.23,139.9,137.73,139.02,39833.0,129.2423,130.8037,128.7748,129.9809,39833.0
2018-01-30 09:40:00,139.08,139.4,138.76,138.84,21849.0,130.037,130.3362,129.7378,129.8126,21849.0
2018-01-30 09:50:00,138.81,138.81,137.52,137.52,43776.0,129.7845,129.7845,128.5784,128.5784,43776.0
2018-01-30 10:00:00,137.82,139.16,137.53,139.02,38712.0,128.8589,130.1118,128.5878,129.9809,38712.0
2018-01-30 10:10:00,138.94,139.61,138.94,139.47,40618.0,129.9061,130.5325,129.9061,130.4016,40618.0
2018-01-30 10:20:00,139.34,139.88,138.94,139.79,53360.0,130.2801,130.785,129.9061,130.7008,53360.0
2018-01-30 10:30:00,139.8,140.53,139.71,140.41,41983.0,130.7102,131.3927,130.626,131.2805,41983.0
2018-01-30 10:40:00,140.39,140.4,139.06,139.66,64796.0,131.2618,131.2712,130.0183,130.5793,64796.0
2018-01-30 10:50:00,139.65,140.0,139.26,139.63,56080.0,130.5699,130.8972,130.2053,130.5512,56080.0
2018-01-30 11:00:00,139.61,139.82,139.26,139.79,19692.0,130.5325,130.7289,130.2053,130.7008,19692.0
2018-01-30 11:10:00,139.72,140.4,139.72,140.27,58209.0,130.6354,131.2712,130.6354,131.1496,58209.0
2018-01-30 11:20:00,140.13,140.44,140.0,140.25,20890.0,131.0187,131.3086,130.8972,131.1309,20890.0
2018-01-30 11:30:00,140.22,140.5,140.07,140.17,31414.0,131.1029,131.3647,130.9626,131.0561,31414.0
2018-01-30 11:40:00,140.17,140.75,140.02,140.45,32176.0,131.0561,131.5984,130.9159,131.3179,32176.0
2018-01-30 11:50:00,140.41,140.51,140.04,140.14,18723.0,131.2805,131.374,130.9346,131.0281,18723.0
2018-01-30 12:00:00,140.14,140.24,139.58,139.99,60972.0,131.0281,131.1216,130.5045,130.8878,60972.0
2018-01-30 12:10:00,139.94,140.19,139.55,140.19,23306.0,130.8411,131.0748,130.4764,131.0748,23306.0
2018-01-30 12:20:00,140.19,140.19,139.92,139.98,20209.0,131.0748,131.0748,130.8224,130.8785,20209.0
2018-01-30 12:30:00,139.95,140.09,139.62,139.96,48069.0,130.8504,130.9813,130.5419,130.8598,48069.0
2018-01-30 12:40:00,140.0,140.03,139.35,139.35,20049.0,130.8972,130.9252,130.2894,130.2894,20049.0
2018-01-30 12:50:00,139.48,139.68,139.35,139.68,17972.0,130.411,130.598,130.2894,130.598,17972.0
2018-01-30 13:00:00,139.68,139.86,139.37,139.76,14604.0,130.598,130.7663,130.3081,130.6728,14604.0
2018-01-30 13:10:00,139.75,140.0,139.43,139.91,19829.0,130.6634,130.8972,130.3642,130.813,19829.0
2018-01-30 13:20:00,139.98,140.0,139.5,139.68,76699.0,130.8785,130.8972,130.4297,130.598,76699.0
2018-01-30 13:30:00,139.64,139.92,139.57,139.87,53781.0,130.5606,130.8224,130.4951,130.7756,53781.0
2018-01-30 13:40:00,139.77,140.28,139.77,140.26,26275.0,130.6821,131.159,130.6821,131.1403,26275.0
2018-01-30 13:50:00,140.44,140.69,140.26,140.33,32293.0,131.3086,131.5423,131.1403,131.2057,32293.0
2018-01-30 14:00:00,140.33,140.81,140.26,140.44,22440.0,131.2057,131.6545,131.1403,131.3086,22440.0
2018-01-30 14:10:00,140.43,140.66,140.06,140.32,18779.0,131.2992,131.5143,130.9533,131.1964,18779.0
2018-01-30 14:20:00,140.12,140.34,140.01,140.12,12461.0,131.0094,131.2151,130.9065,131.0094,12461.0
2018-01-30 14:30:00,140.2,140.38,139.93,140.37,16194.0,131.0842,131.2525,130.8317,131.2431,16194.0
2018-01-30 14:40:00,140.3,140.65,140.3,140.55,20522.0,131.1777,131.5049,131.1777,131.4114,20522.0
2018-01-30 14:50:00,140.57,140.77,140.41,140.56,28177.0,131.4301,131.6171,131.2805,131.4208,28177.0
2018-01-30 15:00:00,140.46,140.47,139.88,140.17,28175.0,131.3273,131.3366,130.785,131.0561,28175.0
2018-01-30 15:10:00,140.25,140.39,139.99,140.39,47085.0,131.1309,131.2618,130.8878,131.2618,47085.0
2018-01-30 15:20:00,140.44,140.46,140.08,140.12,30815.0,131.3086,131.3273,130.972,131.0094,30815.0
2018-01-30 15:30:00,140.12,140.14,139.77,140.0,42524.0,131.0094,131.0281,130.6821,130.8972,42524.0
2018-01-30 15:40:00,139.96,140.15,139.82,140.0,52526.0,130.8598,131.0374,130.7289,130.8972,52526.0
2018-01-30 15:50:00,139.98,140.3,139.79,139.82,125690.0,130.8785,131.1777,130.7008,130.7289,125690.0
2018-01-31 09:30:00,140.49,140.49,137.21,137.28,62424.0,131.3553,131.3553,128.2886,128.354,62424.0
2018-01-31 09:40:00,137.48,137.58,135.31,136.07,57750.0,128.541,128.6345,126.5121,127.2227,57750.0
2018-01-31 09:50:00,136.08,137.92,136.08,137.11,42427.0,127.232,128.9524,127.232,128.1951,42427.0
2018-01-31 10:00:00,137.04,137.22,136.81,137.17,29012.0,128.1296,128.2979,127.9146,128.2512,29012.0
2018-01-31 10:10:00,137.25,138.41,137.18,138.02,40497.0,128.326,129.4105,128.2605,129.0459,40497.0
2018-01-31 10:20:00,137.98,138.59,137.33,137.42,53730.0,129.0085,129.5788,128.4008,128.4849,53730.0
2018-01-31 10:30:00,137.31,137.58,136.73,136.96,44984.0,128.3821,128.6345,127.8398,128.0548,44984.0
2018-01-31 10:40:00,136.91,137.16,136.17,136.41,48380.0,128.0081,128.2418,127.3162,127.5406,48380.0
2018-01-31 10:50:00,136.42,136.72,136.04,136.35,16587.0,127.5499,127.8304,127.1946,127.4845,16587.0
2018-01-31 11:00:00,136.37,136.46,135.91,136.05,89415.0,127.5032,127.5873,127.0731,127.204,89415.0
2018-01-31 11:10:00,136.03,136.48,135.98,136.31,57190.0,127.1853,127.606,127.1385,127.4471,57190.0
2018-01-31 11:20:00,136.28,136.64,136.08,136.2,20659.0,127.419,127.7556,127.232,127.3442,20659.0
2018-01-31 11:30:00,136.19,136.2,135.29,135.59,40683.0,127.3349,127.3442,126.4934,126.7739,40683.0
2018-01-31 11:40:00,135.49,135.9,134.92,134.93,18615.0,126.6804,127.0637,126.1475,126.1568,18615.0
2018-01-31 11:50:00,134.93,134.95,133.83,134.56,65502.0,126.1568,126.1755,125.1283,125.8109,65502.0
2018-01-31 12:00:00,134.46,135.98,134.45,135.55,50244.0,125.7174,127.1385,125.708,126.7365,50244.0
2018-01-31 12:10:00,135.46,135.77,135.35,135.74,13235.0,126.6524,126.9422,126.5495,126.9142,13235.0
2018-01-31 12:20:00,135.74,135.9,135.49,135.63,11813.0,126.9142,127.0637,126.6804,126.8113,11813.0
2018-01-31 12:30:00,135.66,135.96,135.65,135.83,13504.0,126.8394,127.1198,126.83,126.9983,13504.0
2018-01-31 12:40:00,135.86,135.9,135.48,135.72,17314.0,127.0264,127.0637,126.6711,126.8955,17314.0
2018-01-31 12:50:00,135.71,135.94,135.52,135.52,12100.0,126.8861,127.1011,126.7085,126.7085,12100.0
2018-01-31 13:00:00,135.61,135.79,135.55,135.79,8559.0,126.7926,126.9609,126.7365,126.9609,8559.0
2018-01-31 13:10:00,135.77,135.78,135.5,135.56,10719.0,126.9422,126.9516,126.6898,126.7459,10719.0
2018-01-31 13:20:00,135.59,135.81,135.5,135.66,13017.0,126.7739,126.9796,126.6898,126.8394,13017.0
2018-01-31 13:30:00,135.67,135.7,135.54,135.61,11391.0,126.8487,126.8768,126.7272,126.7926,11391.0
2018-01-31 13:40:00,135.61,135.75,135.29,135.37,31724.0,126.7926,126.9235,126.4934,126.5682,31724.0
2018-01-31 13:50:00,135.37,135.38,134.88,134.88,15304.0,126.5682,126.5776,126.1101,126.1101,15304.0
2018-01-31 14:00:00,134.92,135.4,134.6,134.61,22411.0,126.1475,126.5963,125.8483,125.8576,22411.0
2018-01-31 14:10:00,134.67,134.98,134.45,134.86,33205.0,125.9137,126.2036,125.708,126.0914,33205.0
2018-01-31 14:20:00,134.79,134.8,133.91,134.02,42636.0,126.0259,126.0353,125.2031,125.306,42636.0
2018-01-31 14:30:00,134.02,134.23,133.74,133.84,43027.0,125.306,125.5023,125.0442,125.1377,43027.0
2018-01-31 14:40:00,133.9,134.1,133.45,133.56,48647.0,125.1938,125.3808,124.773,124.8759,48647.0
2018-01-31 14:50:00,133.52,133.53,132.74,133.13,60956.0,124.8385,124.8478,124.1092,124.4739,60956.0
2018-01-31 15:00:00,133.17,133.88,132.94,133.83,34044.0,124.5113,125.1751,124.2962,125.1283,34044.0
2018-01-31 15:10:00,133.88,134.32,133.79,134.14,58150.0,125.1751,125.5865,125.0909,125.4182,58150.0
2018-01-31 15:20:00,134.11,134.75,134.07,134.7,37787.0,125.3901,125.9885,125.3527,125.9418,37787.0
2018-01-31 15:30:00,134.67,135.34,134.64,135.34,68410.0,125.9137,126.5402,125.8857,126.5402,68410.0
2018-01-31 15:40:00,135.34,135.77,135.25,135.25,100933.0,126.5402,126.9422,126.456,126.456,100933.0
2018-01-31 15:50:00,135.22,135.65,135.03,135.42,238345.0,126.428,126.83,126.2503,126.615,238345.0
2018-02-01 09:30:00,134.61,136.12,134.36,136.02,31726.0,125.8576,127.2694,125.6239,127.1759,31726.0
2018-02-01 09:40:00,135.74,136.11,134.9,135.58,21798.0,126.9142,127.2601,126.1288,126.7646,21798.0
2018-02-01 09:50:00,135.5,136.33,135.12,135.12,21573.0,126.6898,127.4658,126.3345,126.3345,21573.0
2018-02-01 10:00:00,135.24,136.6,135.16,136.6,27194.0,126.4467,127.7182,126.3719,127.7182,27194.0
2018-02-01 10:10:00,136.73,136.94,135.94,136.48,19344.0,127.8398,128.0361,127.1011,127.606,19344.0
2018-02-01 10:20:00,136.42,136.43,136.04,136.12,15807.0,127.5499,127.5593,127.1946,127.2694,15807.0
2018-02-01 10:30:00,136.09,136.17,135.5,136.0,20328.0,127.2414,127.3162,126.6898,127.1572,20328.0
2018-02-01 10:40:00,136.1,136.25,135.59,135.65,15599.0,127.2507,127.391,126.7739,126.83,15599.0
2018-02-01 10:50:00,135.54,135.77,135.29,135.37,14501.0,126.7272,126.9422,126.4934,126.5682,14501.0
2018-02-01 11:00:00,135.46,135.73,135.01,135.47,25033.0,126.6524,126.9048,126.2316,126.6617,25033.0
2018-02-01 11:10:00,135.34,135.77,135.34,135.51,24505.0,126.5402,126.9422,126.5402,126.6991,24505.0
2018-02-01 11:20:00,135.55,135.84,135.54,135.58,27368.0,126.7365,127.0077,126.7272,126.7646,27368.0
2018-02-01 11:30:00,135.6,136.11,135.6,135.71,15906.0,126.7833,127.2601,126.7833,126.8861,15906.0
2018-02-01 11:40:00,135.67,136.0,135.52,135.75,19425.0,126.8487,127.1572,126.7085,126.9235,19425.0
2018-02-01 11:50:00,135.75,136.39,135.41,135.58,45804.0,126.9235,127.5219,126.6056,126.7646,45804.0
2018-02-01 12:00:00,135.59,136.11,135.56,136.04,6664.0,126.7739,127.2601,126.7459,127.1946,6664.0
2018-02-01 12:10:00,136.19,136.77,136.19,136.77,6018.0,127.3349,127.8772,127.3349,127.8772,6018.0
2018-02-01 12:20:00,136.66,136.68,136.24,136.42,4601.0,127.7743,127.793,127.3816,127.5499,4601.0
2018-02-01 12:30:00,136.48,136.64,136.34,136.34,4700.0,127.606,127.7556,127.4751,127.4751,4700.0
2018-02-01 12:40:00,136.29,136.57,136.16,136.19,11432.0,127.4284,127.6902,127.3068,127.3349,11432.0
2018-02-01 12:50:00,136.29,136.42,136.24,136.4,10025.0,127.4284,127.5499,127.3816,127.5312,10025.0
2018-02-01 13:00:00,136.39,136.69,136.34,136.49,7384.0,127.5219,127.8024,127.4751,127.6154,7384.0
2018-02-01 13:10:00,136.38,136.55,136.2,136.42,480134.0,127.5125,127.6715,127.3442,127.5499,480134.0
2018-02-01 13:20:00,136.42,136.47,136.16,136.25,5097.0,127.5499,127.5967,127.3068,127.391,5097.0
2018-02-01 13:30:00,136.07,136.24,135.92,136.1,8507.0,127.2227,127.3816,127.0824,127.2507,8507.0
2018-02-01 13:40:00,136.0,136.16,135.85,136.06,12145.0,127.1572,127.3068,127.017,127.2133,12145.0
2018-02-01 13:50:00,136.06,136.12,135.75,135.75,11752.0,127.2133,127.2694,126.9235,126.9235,11752.0
2018-02-01 14:00:00,135.88,135.9,135.51,135.51,6387.0,127.045,127.0637,126.6991,126.6991,6387.0
2018-02-01 14:10:00,135.35,135.35,135.13,135.28,27833.0,126.5495,126.5495,126.3438,126.4841,27833.0
2018-02-01 14:20:00,135.15,135.49,134.78,135.42,72162.0,126.3625,126.6804,126.0166,126.615,72162.0
2018-02-01 14:30:00,135.49,135.49,134.85,135.11,94540.0,126.6804,126.6804,126.082,126.3251,94540.0
2018-02-01 14:40:00,135.11,135.15,134.79,134.94,42032.0,126.3251,126.3625,126.0259,126.1662,42032.0
2018-02-01 14:50:00,134.82,134.93,134.41,134.83,27183.0,126.054,126.1568,125.6706,126.0633,27183.0
2018-02-01 15:00:00,134.77,135.27,134.76,135.25,18754.0,126.0072,126.4747,125.9979,126.456,18754.0
2018-02-01 15:10:00,135.22,135.26,134.86,134.86,9680.0,126.428,126.4654,126.0914,126.0914,9680.0
2018-02-01 15:20:00,134.8,134.87,134.4,134.43,179910.0,126.0353,126.1007,125.6613,125.6893,179910.0
2018-02-01 15:30:00,134.46,134.56,134.06,134.2,40254.0,125.7174,125.8109,125.3434,125.4743,40254.0
2018-02-01 15:40:00,134.18,134.5,133.92,134.5,115644.0,125.4556,125.7548,125.2125,125.7548,115644.0
2018-02-01 15:50:00,134.48,134.58,134.0,134.25,159136.0,125.7361,125.8296,125.2873,125.521,159136.0
2018-02-02 09:30:00,132.9,133.85,131.85,132.47,63541.0,124.2588,125.147,123.2771,123.8568,63541.0
2018-02-02 09:40:00,132.49,133.11,132.29,132.95,44418.0,123.8755,124.4552,123.6885,124.3056,44418.0
2018-02-02 09:50:00,132.95,133.56,131.81,132.05,38941.0,124.3056,124.8759,123.2397,123.4641,38941.0
2018-02-02 10:00:00,131.98,132.36,130.82,131.79,88842.0,123.3986,123.7539,122.3141,123.221,88842.0
2018-02-02 10:10:00,131.59,133.1,131.59,132.63,64888.0,123.034,124.4458,123.034,124.0064,64888.0
2018-02-02 10:20:00,132.6,132.96,132.05,132.25,45832.0,123.9783,124.3149,123.4641,123.6511,45832.0
2018-02-02 10:30:00,132.56,132.96,132.3,132.54,30671.0,123.9409,124.3149,123.6978,123.9222,30671.0
2018-02-02 10:40:00,132.58,132.61,132.09,132.47,15384.0,123.9596,123.9877,123.5015,123.8568,15384.0
2018-02-02 10:50:00,132.6,132.66,132.07,132.24,12773.0,123.9783,124.0344,123.4828,123.6417,12773.0
2018-02-02 11:00:00,132.28,132.78,132.08,132.64,68186.0,123.6791,124.1466,123.4921,124.0157,68186.0
2018-02-02 11:10:00,132.63,133.32,132.45,133.01,44395.0,124.0064,124.6515,123.8381,124.3617,44395.0
2018-02-02 11:20:00,133.03,133.13,132.61,132.61,11763.0,124.3804,124.4739,123.9877,123.9877,11763.0
2018-02-02 11:30:00,132.62,132.81,132.15,132.15,87997.0,123.997,124.1747,123.5576,123.5576,87997.0
2018-02-02 11:40:00,132.31,132.51,131.89,132.24,19939.0,123.7072,123.8942,123.3145,123.6417,19939.0
2018-02-02 11:50:00,132.25,132.46,131.47,131.49,35501.0,123.6511,123.8474,122.9218,122.9405,35501.0
2018-02-02 12:00:00,131.53,131.95,131.24,131.93,20052.0,122.9779,123.3706,122.7067,123.3519,20052.0
2018-02-02 12:10:00,131.81,132.48,131.8,132.32,54809.0,123.2397,123.8661,123.2303,123.7165,54809.0
2018-02-02 12:20:00,132.51,132.95,132.32,132.95,7071.0,123.8942,124.3056,123.7165,124.3056,7071.0
2018-02-02 12:30:00,132.87,133.04,132.46,132.59,15939.0,124.2308,124.3897,123.8474,123.969,15939.0
2018-02-02 12:40:00,132.6,132.62,132.28,132.35,10261.0,123.9783,123.997,123.6791,123.7446,10261.0
2018-02-02 12:50:00,132.23,132.37,132.03,132.19,30768.0,123.6324,123.7633,123.4454,123.595,30768.0
2018-02-02 13:00:00,132.06,132.28,132.0,132.03,22106.0,123.4734,123.6791,123.4173,123.4454,22106.0
2018-02-02 13:10:00,132.07,132.25,131.97,132.09,16793.0,123.4828,123.6511,123.3893,123.5015,16793.0
2018-02-02 13:20:00,131.99,132.03,131.72,131.82,12879.0,123.408,123.4454,123.1555,123.249,12879.0
2018-02-02 13:30:00,131.91,131.95,131.71,131.79,10831.0,123.3332,123.3706,123.1462,123.221,10831.0
2018-02-02 13:40:00,131.76,131.83,131.26,131.49,18679.0,123.1929,123.2584,122.7254,122.9405,18679.0
2018-02-02 13:50:00,131.53,131.62,131.15,131.62,59134.0,122.9779,123.062,122.6226,123.062,59134.0
2018-02-02 14:00:00,131.55,131.86,131.38,131.67,12198.0,122.9966,123.2864,122.8376,123.1088,12198.0
2018-02-02 14:10:00,131.67,131.76,131.25,131.31,29437.0,123.1088,123.1929,122.7161,122.7722,29437.0
2018-02-02 14:20:00,131.49,131.61,130.58,130.59,31881.0,122.9405,123.0527,122.0897,122.099,31881.0
2018-02-02 14:30:00,130.64,131.38,130.64,130.99,24735.0,122.1458,122.8376,122.1458,122.473,24735.0
2018-02-02 14:40:00,131.01,131.09,130.33,130.38,49407.0,122.4917,122.5665,121.8559,121.9027,49407.0
2018-02-02 14:50:00,130.44,130.54,130.07,130.07,36590.0,121.9588,122.0523,121.6128,121.6128,36590.0
2018-02-02 15:00:00,130.07,130.23,129.99,130.09,80608.0,121.6128,121.7624,121.538,121.6315,80608.0
2018-02-02 15:10:00,130.09,131.25,130.08,131.07,22416.0,121.6315,122.7161,121.6222,122.5478,22416.0
2018-02-02 15:20:00,131.03,131.54,131.03,131.5,36551.0,122.5104,122.9872,122.5104,122.9498,36551.0
2018-02-02 15:30:00,131.44,132.04,131.22,132.0,37438.0,122.8937,123.4547,122.688,123.4173,37438.0
2018-02-02 15:40:00,131.97,132.04,131.39,131.39,43115.0,123.3893,123.4547,122.847,122.847,43115.0
2018-02-02 15:50:00,131.43,131.57,130.99,130.99,88952.0,122.8844,123.0153,122.473,122.473,88952.0
2018-02-05 09:30:00,130.13,130.97,129.26,130.96,78150.0,121.6689,122.4543,120.8555,122.4449,78150.0
2018-02-05 09:40:00,130.75,131.29,130.33,130.55,39735.0,122.2486,122.7535,121.8559,122.0616,39735.0
2018-02-05 09:50:00,130.72,130.84,130.14,130.73,15181.0,122.2206,122.3328,121.6783,122.2299,15181.0
2018-02-05 10:00:00,130.59,130.78,130.33,130.7,20567.0,122.099,122.2767,121.8559,122.2019,20567.0
2018-02-05 10:10:00,130.8,130.98,130.51,130.71,24560.0,122.2954,122.4636,122.0242,122.2112,24560.0
2018-02-05 10:20:00,130.83,131.21,130.69,131.14,17296.0,122.3234,122.6787,122.1925,122.6132,17296.0
2018-02-05 10:30:00,131.02,131.07,130.12,130.12,13583.0,122.501,122.5478,121.6596,121.6596,13583.0
2018-02-05 10:40:00,130.27,130.48,130.04,130.28,54537.0,121.7998,121.9962,121.5848,121.8092,54537.0
2018-02-05 10:50:00,130.22,130.29,129.76,130.07,106760.0,121.7531,121.8185,121.323,121.6128,106760.0
2018-02-05 11:00:00,130.12,130.29,129.78,130.19,95026.0,121.6596,121.8185,121.3417,121.725,95026.0
2018-02-05 11:10:00,130.29,130.55,130.29,130.49,23594.0,121.8185,122.0616,121.8185,122.0055,23594.0
2018-02-05 11:20:00,130.49,130.85,130.46,130.5,10781.0,122.0055,122.3421,121.9775,122.0149,10781.0
2018-02-05 11:30:00,130.57,130.57,129.93,129.95,25444.0,122.0803,122.0803,121.4819,121.5006,25444.0
2018-02-05 11:40:00,129.94,130.1,129.73,130.05,28201.0,121.4913,121.6409,121.2949,121.5941,28201.0
2018-02-05 11:50:00,130.01,130.24,129.96,129.96,12150.0,121.5567,121.7718,121.51,121.51,12150.0
2018-02-05 12:00:00,130.02,130.11,129.92,129.97,13946.0,121.5661,121.6502,121.4726,121.5193,13946.0
2018-02-05 12:10:00,129.97,130.14,129.62,129.62,16493.0,121.5193,121.6783,121.1921,121.1921,16493.0
2018-02-05 12:20:00,129.7,129.7,129.09,129.45,22489.0,121.2669,121.2669,120.6965,121.0331,22489.0
2018-02-05 12:30:00,129.44,129.45,128.93,128.97,27912.0,121.0238,121.0331,120.5469,120.5843,27912.0
2018-02-05 12:40:00,128.97,129.15,128.94,128.95,24039.0,120.5843,120.7526,120.5563,120.5656,24039.0
2018-02-05 12:50:00,129.02,129.04,128.52,128.53,24345.0,120.6311,120.6498,120.1636,120.1729,24345.0
2018-02-05 13:00:00,128.5,128.54,127.64,127.74,38525.0,120.1449,120.1823,119.3408,119.4343,38525.0
2018-02-05 13:10:00,127.62,127.97,127.48,127.48,38284.0,119.3221,119.6494,119.1912,119.1912,38284.0
2018-02-05 13:20:00,127.52,127.86,127.24,127.42,28663.0,119.2286,119.5465,118.9668,119.1351,28663.0
2018-02-05 13:30:00,127.38,127.73,127.2,127.26,18132.0,119.0977,119.425,118.9294,118.9855,18132.0
2018-02-05 13:40:00,127.22,127.55,127.16,127.27,22612.0,118.9481,119.2567,118.892,118.9949,22612.0
2018-02-05 13:50:00,127.36,127.7,127.11,127.64,77052.0,119.079,119.3969,118.8453,119.3408,77052.0
2018-02-05 14:00:00,127.67,127.7,126.71,126.85,58996.0,119.3689,119.3969,118.4713,118.6022,58996.0
2018-02-05 14:10:00,126.89,127.15,126.35,126.53,33718.0,118.6396,118.8827,118.1347,118.303,33718.0
2018-02-05 14:20:00,126.48,126.77,126.31,126.31,35297.0,118.2562,118.5274,118.0973,118.0973,35297.0
2018-02-05 14:30:00,126.31,126.33,125.91,125.93,41077.0,118.0973,118.116,117.7233,117.742,41077.0
2018-02-05 14:40:00,126.01,126.13,125.52,125.68,35298.0,117.8168,117.929,117.3587,117.5083,35298.0
2018-02-05 14:50:00,125.68,125.68,125.02,125.21,35687.0,117.5083,117.5083,116.8912,117.0688,35687.0
2018-02-05 15:00:00,125.22,125.45,123.52,123.52,52936.0,117.0782,117.2932,115.4887,115.4887,52936.0
2018-02-05 15:10:00,123.48,125.92,123.07,125.71,132793.0,115.4513,117.7327,115.068,117.5363,132793.0
2018-02-05 15:20:00,125.77,127.14,125.68,127.08,88829.0,117.5924,118.8733,117.5083,118.8172,88829.0
2018-02-05 15:30:00,127.09,127.25,126.19,126.21,66104.0,118.8266,118.9762,117.9851,118.0038,66104.0
2018-02-05 15:40:00,126.13,126.55,125.65,125.68,115238.0,117.929,118.3217,117.4802,117.5083,115238.0
2018-02-05 15:50:00,125.67,126.29,125.19,125.2,159883.0,117.4989,118.0786,117.0501,117.0595,159883.0
2018-02-06 09:30:00,123.13,125.23,122.74,125.15,27545.0,115.1241,117.0875,114.7594,117.0127,27545.0
2018-02-06 09:40:00,125.02,126.63,124.82,126.15,40554.0,116.8912,118.3965,116.7042,117.9477,40554.0
2018-02-06 09:50:00,126.07,127.5,126.07,127.39,57603.0,117.8729,119.2099,117.8729,119.1071,57603.0
2018-02-06 10:00:00,127.24,128.66,127.17,128.17,69084.0,118.9668,120.2945,118.9014,119.8364,69084.0
2018-02-06 10:10:00,128.22,128.44,126.74,127.3,59952.0,119.8831,120.0888,118.4993,119.0229,59952.0
2018-02-06 10:20:00,127.3,127.39,126.43,126.73,67532.0,119.0229,119.1071,118.2095,118.49,67532.0
2018-02-06 10:30:00,126.89,126.91,125.11,125.46,40394.0,118.6396,118.6583,116.9753,117.3026,40394.0
2018-02-06 10:40:00,125.44,126.11,124.87,125.47,28992.0,117.2839,117.9103,116.7509,117.3119,28992.0
2018-02-06 10:50:00,125.61,126.19,125.15,125.21,29091.0,117.4428,117.9851,117.0127,117.0688,29091.0
2018-02-06 11:00:00,125.22,125.55,124.65,124.91,29646.0,117.0782,117.3867,116.5452,116.7883,29646.0
2018-02-06 11:10:00,124.94,125.21,124.41,124.8,21557.0,116.8164,117.0688,116.3208,116.6855,21557.0
2018-02-06 11:20:00,124.87,125.14,124.19,124.24,19374.0,116.7509,117.0034,116.1151,116.1619,19374.0
2018-02-06 11:30:00,124.38,124.67,124.0,124.39,21877.0,116.2928,116.5639,115.9375,116.3021,21877.0
2018-02-06 11:40:00,124.34,124.64,124.27,124.45,12205.0,116.2554,116.5359,116.1899,116.3582,12205.0
2018-02-06 11:50:00,124.39,124.99,124.33,124.34,13444.0,116.3021,116.8631,116.246,116.2554,13444.0
2018-02-06 12:00:00,124.47,125.02,124.41,124.97,11116.0,116.3769,116.8912,116.3208,116.8444,11116.0
2018-02-06 12:10:00,124.85,125.68,124.72,125.18,27798.0,116.7322,117.5083,116.6107,117.0408,27798.0
2018-02-06 12:20:00,125.22,126.18,124.96,126.03,21245.0,117.0782,117.9757,116.8351,117.8355,21245.0
2018-02-06 12:30:00,126.12,126.39,125.23,126.14,22108.0,117.9196,118.1721,117.0875,117.9383,22108.0
2018-02-06 12:40:00,126.37,126.37,125.04,125.13,30586.0,118.1534,118.1534,116.9099,116.994,30586.0
2018-02-06 12:50:00,125.41,125.52,124.82,125.26,15016.0,117.2558,117.3587,116.7042,117.1156,15016.0
2018-02-06 13:00:00,125.19,125.28,124.41,124.7,8405.0,117.0501,117.1343,116.3208,116.592,8405.0
2018-02-06 13:10:00,124.6,125.15,124.52,125.08,7499.0,116.4985,117.0127,116.4237,116.9473,7499.0
2018-02-06 13:20:00,125.09,125.1,124.51,124.62,11617.0,116.9566,116.966,116.4143,116.5172,11617.0
2018-02-06 13:30:00,124.62,124.68,123.95,124.2,28901.0,116.5172,116.5733,115.8907,116.1245,28901.0
2018-02-06 13:40:00,124.1,124.1,123.4,123.78,16768.0,116.031,116.031,115.3765,115.7318,16768.0
2018-02-06 13:50:00,123.73,123.73,123.0,123.28,17218.0,115.685,115.685,115.0025,115.2643,17218.0
2018-02-06 14:00:00,123.29,123.67,123.1,123.11,20188.0,115.2737,115.6289,115.096,115.1054,20188.0
2018-02-06 14:10:00,123.14,124.03,123.14,123.35,25616.0,115.1334,115.9655,115.1334,115.3298,25616.0
2018-02-06 14:20:00,123.52,123.72,123.28,123.42,9503.0,115.4887,115.6757,115.2643,115.3952,9503.0
2018-02-06 14:30:00,123.29,124.53,123.28,123.87,12325.0,115.2737,116.433,115.2643,115.8159,12325.0
2018-02-06 14:40:00,123.98,124.73,123.76,124.64,11527.0,115.9188,116.62,115.7131,116.5359,11527.0
2018-02-06 14:50:00,124.9,125.46,124.61,125.42,12085.0,116.779,117.3026,116.5078,117.2652,12085.0
2018-02-06 15:00:00,125.55,126.62,125.49,126.59,34404.0,117.3867,118.3871,117.3306,118.3591,34404.0
2018-02-06 15:10:00,126.61,126.84,125.65,125.86,18946.0,118.3778,118.5928,117.4802,117.6766,18946.0
2018-02-06 15:20:00,125.83,126.15,125.42,126.1,21261.0,117.6485,117.9477,117.2652,117.9009,21261.0
2018-02-06 15:30:00,126.12,126.85,125.82,126.69,34636.0,117.9196,118.6022,117.6392,118.4526,34636.0
2018-02-06 15:40:00,126.69,126.96,126.3,126.53,78220.0,118.4526,118.705,118.0879,118.303,78220.0
2018-02-06 15:50:00,126.53,127.03,125.93,126.8,139318.0,118.303,118.7705,117.742,118.5554,139318.0
2018-02-07 09:30:00,125.92,127.88,125.63,127.88,21562.0,117.7327,119.5652,117.4615,119.5652,21562.0
2018-02-07 09:40:00,127.88,129.43,127.87,128.13,68203.0,119.5652,121.0144,119.5559,119.799,68203.0
2018-02-07 09:50:00,128.12,129.11,127.99,128.76,78759.0,119.7896,120.7152,119.6681,120.388,78759.0
2018-02-07 10:00:00,128.34,128.83,127.95,128.82,16985.0,119.9953,120.4534,119.6307,120.4441,16985.0
2018-02-07 10:10:00,128.82,129.21,128.19,128.93,22469.0,120.4441,120.8087,119.8551,120.5469,22469.0
2018-02-07 10:20:00,129.08,129.12,128.49,128.49,22849.0,120.6872,120.7246,120.1355,120.1355,22849.0
2018-02-07 10:30:00,128.31,128.62,127.84,128.62,13649.0,119.9673,120.2571,119.5278,120.2571,13649.0
2018-02-07 10:40:00,128.49,129.06,128.28,129.03,16503.0,120.1355,120.6685,119.9392,120.6404,16503.0
2018-02-07 10:50:00,129.05,129.73,128.9,129.62,34629.0,120.6591,121.2949,120.5189,121.1921,34629.0
2018-02-07 11:00:00,129.56,129.8,129.37,129.62,25518.0,121.136,121.3604,120.9583,121.1921,25518.0
2018-02-07 11:10:00,129.7,129.74,128.67,128.77,29792.0,121.2669,121.3043,120.3038,120.3973,29792.0
2018-02-07 11:20:00,128.65,129.04,128.45,128.95,15760.0,120.2851,120.6498,120.0982,120.5656,15760.0
2018-02-07 11:30:00,128.86,129.34,128.5,129.34,31674.0,120.4815,120.9303,120.1449,120.9303,31674.0
2018-02-07 11:40:00,129.31,129.83,129.16,129.66,28252.0,120.9022,121.3884,120.762,121.2295,28252.0
2018-02-07 11:50:00,129.69,130.27,129.56,130.01,24903.0,121.2575,121.7998,121.136,121.5567,24903.0
2018-02-07 12:00:00,130.01,130.25,129.86,130.16,25463.0,121.5567,121.7811,121.4165,121.697,25463.0
2018-02-07 12:10:00,130.3,130.87,130.19,130.65,18933.0,121.8279,122.3608,121.725,122.1551,18933.0
2018-02-07 12:20:00,130.69,131.27,130.6,131.12,57819.0,122.1925,122.7348,122.1084,122.5945,57819.0
2018-02-07 12:30:00,131.14,131.17,129.99,129.99,24825.0,122.6132,122.6413,121.538,121.538,24825.0
2018-02-07 12:40:00,129.99,130.48,129.98,130.27,22800.0,121.538,121.9962,121.5287,121.7998,22800.0
2018-02-07 12:50:00,130.29,130.63,130.0,130.03,19502.0,121.8185,122.1364,121.5474,121.5754,19502.0
2018-02-07 13:00:00,130.03,130.41,129.51,129.83,30966.0,121.5754,121.9307,121.0892,121.3884,30966.0
2018-02-07 13:10:00,129.84,130.24,129.15,130.24,33590.0,121.3978,121.7718,120.7526,121.7718,33590.0
2018-02-07 13:20:00,130.0,130.35,129.57,130.25,22187.0,121.5474,121.8746,121.1453,121.7811,22187.0
2018-02-07 13:30:00,130.24,130.71,129.95,130.47,12851.0,121.7718,122.2112,121.5006,121.9868,12851.0
2018-02-07 13:40:00,130.59,130.91,130.28,130.58,14153.0,122.099,122.3982,121.8092,122.0897,14153.0
2018-02-07 13:50:00,130.43,130.48,130.0,130.44,9411.0,121.9494,121.9962,121.5474,121.9588,9411.0
2018-02-07 14:00:00,130.29,130.43,129.41,129.51,21292.0,121.8185,121.9494,120.9957,121.0892,21292.0
2018-02-07 14:10:00,129.5,130.16,129.5,129.97,14176.0,121.0799,121.697,121.0799,121.5193,14176.0
2018-02-07 14:20:00,129.97,130.13,129.83,130.13,13448.0,121.5193,121.6689,121.3884,121.6689,13448.0
2018-02-07 14:30:00,130.09,130.12,129.9,129.98,13681.0,121.6315,121.6596,121.4539,121.5287,13681.0
2018-02-07 14:40:00,129.99,129.99,129.16,129.28,9021.0,121.538,121.538,120.762,120.8742,9021.0
2018-02-07 14:50:00,129.18,129.75,128.93,129.59,17046.0,120.7807,121.3136,120.5469,121.164,17046.0
2018-02-07 15:00:00,129.63,129.64,128.86,128.95,42091.0,121.2014,121.2108,120.4815,120.5656,42091.0
2018-02-07 15:10:00,128.97,129.11,128.75,128.75,22136.0,120.5843,120.7152,120.3786,120.3786,22136.0
2018-02-07 15:20:00,128.81,129.05,128.8,128.92,20151.0,120.4347,120.6591,120.4254,120.5376,20151.0
2018-02-07 15:30:00,128.87,129.32,128.87,129.08,29440.0,120.4908,120.9116,120.4908,120.6872,29440.0
2018-02-07 15:40:00,129.09,129.17,128.36,128.53,25073.0,120.6965,120.7713,120.014,120.1729,25073.0
2018-02-07 15:50:00,128.52,128.7,128.23,128.24,104759.0,120.1636,120.3319,119.8925,119.9018,104759.0
2018-02-08 09:30:00,128.48,128.62,126.8,127.49,25169.0,120.1262,120.2571,118.5554,119.2006,25169.0
2018-02-08 09:40:00,127.18,127.18,125.55,126.03,25205.0,118.9107,118.9107,117.3867,117.8355,25205.0
2018-02-08 09:50:00,126.08,127.02,125.77,126.45,34290.0,117.8822,118.7611,117.5924,118.2282,34290.0
2018-02-08 10:00:00,126.43,127.27,126.1,127.27,46924.0,118.2095,118.9949,117.9009,118.9949,46924.0
2018-02-08 10:10:00,127.12,127.74,126.75,127.29,46235.0,118.8546,119.4343,118.5087,119.0136,46235.0
2018-02-08 10:20:00,127.03,127.32,126.72,127.15,15895.0,118.7705,119.0416,118.4806,118.8827,15895.0
2018-02-08 10:30:00,126.95,127.51,126.85,127.07,18648.0,118.6957,119.2193,118.6022,118.8079,18648.0
2018-02-08 10:40:00,127.18,127.26,126.72,127.08,14531.0,118.9107,118.9855,118.4806,118.8172,14531.0
2018-02-08 10:50:00,127.05,127.05,126.25,126.59,9829.0,118.7892,118.7892,118.0412,118.3591,9829.0
2018-02-08 11:00:00,126.61,126.92,126.52,126.66,19077.0,118.3778,118.6676,118.2936,118.4245,19077.0
2018-02-08 11:10:00,126.58,126.72,126.11,126.11,29513.0,118.3497,118.4806,117.9103,117.9103,29513.0
2018-02-08 11:20:00,126.17,126.22,125.08,125.61,22996.0,117.9664,118.0131,116.9473,117.4428,22996.0
2018-02-08 11:30:00,125.77,126.07,125.3,125.87,20393.0,117.5924,117.8729,117.153,117.6859,20393.0
2018-02-08 11:40:00,125.86,126.01,125.5,125.62,18039.0,117.6766,117.8168,117.34,117.4522,18039.0
2018-02-08 11:50:00,125.72,126.21,125.64,125.71,31281.0,117.5457,118.0038,117.4709,117.5363,31281.0
2018-02-08 12:00:00,125.56,125.89,125.23,125.28,8841.0,117.3961,117.7046,117.0875,117.1343,8841.0
2018-02-08 12:10:00,125.29,125.42,124.91,125.18,13252.0,117.1436,117.2652,116.7883,117.0408,13252.0
2018-02-08 12:20:00,125.17,125.17,124.06,124.33,32805.0,117.0314,117.0314,115.9936,116.246,32805.0
2018-02-08 12:30:00,124.34,124.62,123.99,124.09,24873.0,116.2554,116.5172,115.9281,116.0216,24873.0
2018-02-08 12:40:00,124.14,124.9,123.85,124.37,13923.0,116.0684,116.779,115.7972,116.2834,13923.0
2018-02-08 12:50:00,124.13,124.17,123.51,124.11,19415.0,116.059,116.0964,115.4794,116.0403,19415.0
2018-02-08 13:00:00,124.02,124.41,123.65,124.23,28808.0,115.9562,116.3208,115.6102,116.1525,28808.0
2018-02-08 13:10:00,124.35,125.08,124.23,124.61,14621.0,116.2647,116.9473,116.1525,116.5078,14621.0
2018-02-08 13:20:00,124.61,125.04,124.28,124.38,11559.0,116.5078,116.9099,116.1993,116.2928,11559.0
2018-02-08 13:30:00,124.19,125.5,124.02,125.5,15232.0,116.1151,117.34,115.9562,117.34,15232.0
2018-02-08 13:40:00,125.49,125.8,125.21,125.26,23213.0,117.3306,117.6205,117.0688,117.1156,23213.0
2018-02-08 13:50:00,125.26,125.65,125.13,125.57,20387.0,117.1156,117.4802,116.994,117.4054,20387.0
2018-02-08 14:00:00,125.48,125.48,124.86,125.3,15675.0,117.3213,117.3213,116.7416,117.153,15675.0
2018-02-08 14:10:00,125.42,125.72,125.21,125.51,14160.0,117.2652,117.5457,117.0688,117.3493,14160.0
2018-02-08 14:20:00,125.46,125.65,124.9,124.9,16107.0,117.3026,117.4802,116.779,116.779,16107.0
2018-02-08 14:30:00,124.79,124.92,124.51,124.73,62388.0,116.6761,116.7977,116.4143,116.62,62388.0
2018-02-08 14:40:00,124.73,124.74,124.4,124.62,41539.0,116.62,116.6294,116.3115,116.5172,41539.0
2018-02-08 14:50:00,124.71,124.72,123.92,124.34,39952.0,116.6013,116.6107,115.8627,116.2554,39952.0
2018-02-08 15:00:00,124.34,124.34,123.55,123.58,31224.0,116.2554,116.2554,115.5167,115.5448,31224.0
2018-02-08 15:10:00,123.59,123.75,123.36,123.36,46043.0,115.5541,115.7037,115.3391,115.3391,46043.0
2018-02-08 15:20:00,123.37,124.02,123.17,123.68,62744.0,115.3485,115.9562,115.1615,115.6383,62744.0
2018-02-08 15:30:00,123.68,123.87,122.68,122.75,59292.0,115.6383,115.8159,114.7033,114.7688,59292.0
2018-02-08 15:40:00,122.75,123.3,122.4,122.5,122452.0,114.7688,115.283,114.4415,114.535,122452.0
2018-02-08 15:50:00,122.46,122.54,121.4,121.4,145414.0,114.4976,114.5724,113.5065,113.5065,145414.0
2018-02-09 09:30:00,122.31,123.72,122.09,122.48,36932.0,114.3574,115.6757,114.1517,114.5163,36932.0
2018-02-09 09:40:00,122.33,123.88,122.02,123.46,45307.0,114.3761,115.8253,114.0862,115.4326,45307.0
2018-02-09 09:50:00,123.46,124.68,123.25,123.52,25133.0,115.4326,116.5733,115.2363,115.4887,25133.0
2018-02-09 10:00:00,123.73,124.57,123.64,124.05,16744.0,115.685,116.4704,115.6009,115.9842,16744.0
2018-02-09 10:10:00,124.01,124.23,123.36,124.16,12179.0,115.9468,116.1525,115.3391,116.0871,12179.0
2018-02-09 10:20:00,124.23,124.36,123.7,123.87,11059.0,116.1525,116.2741,115.657,115.8159,11059.0
2018-02-09 10:30:00,123.87,124.05,123.24,123.31,17792.0,115.8159,115.9842,115.2269,115.2924,17792.0
2018-02-09 10:40:00,123.16,123.23,121.83,122.15,44596.0,115.1521,115.2176,113.9086,114.2078,44596.0
2018-02-09 10:50:00,122.18,123.54,122.03,122.72,23434.0,114.2358,115.5074,114.0956,114.7407,23434.0
2018-02-09 11:00:00,122.86,123.81,122.69,122.8,12107.0,114.8716,115.7598,114.7127,114.8155,12107.0
2018-02-09 11:10:00,122.61,122.99,122.02,122.63,14723.0,114.6379,114.9932,114.0862,114.6566,14723.0
2018-02-09 11:20:00,122.62,122.84,122.19,122.31,8596.0,114.6472,114.8529,114.2452,114.3574,8596.0
2018-02-09 11:30:00,122.5,122.96,122.33,122.74,9502.0,114.535,114.9651,114.3761,114.7594,9502.0
2018-02-09 11:40:00,122.83,122.83,122.14,122.14,11941.0,114.8436,114.8436,114.1984,114.1984,11941.0
2018-02-09 11:50:00,122.12,122.31,121.58,121.65,14018.0,114.1797,114.3574,113.6748,113.7403,14018.0
2018-02-09 12:00:00,121.73,121.96,120.61,120.91,16987.0,113.8151,114.0301,112.7679,113.0484,16987.0
2018-02-09 12:10:00,120.75,121.49,120.61,120.69,28048.0,112.8988,113.5907,112.7679,112.8427,28048.0
2018-02-09 12:20:00,121.01,121.59,120.54,120.54,17599.0,113.1419,113.6842,112.7025,112.7025,17599.0
2018-02-09 12:30:00,120.57,121.0,120.16,120.42,24205.0,112.7305,113.1326,112.3472,112.5903,24205.0
2018-02-09 12:40:00,120.33,120.34,119.87,120.07,14744.0,112.5061,112.5155,112.076,112.263,14744.0
2018-02-09 12:50:00,120.08,121.43,119.98,121.43,13131.0,112.2724,113.5346,112.1789,113.5346,13131.0
2018-02-09 13:00:00,121.13,121.14,120.3,120.48,18915.0,113.2541,113.2634,112.4781,112.6464,18915.0
2018-02-09 13:10:00,120.2,120.42,119.68,120.42,12261.0,112.3846,112.5903,111.8984,112.5903,12261.0
2018-02-09 13:20:00,120.47,120.47,119.34,119.83,32418.0,112.637,112.637,111.5805,112.0386,32418.0
2018-02-09 13:30:00,119.62,120.41,119.62,120.09,16568.0,111.8423,112.5809,111.8423,112.2817,16568.0
2018-02-09 13:40:00,120.07,121.21,120.03,121.1,16429.0,112.263,113.3289,112.2256,113.226,16429.0
2018-02-09 13:50:00,121.08,121.94,121.05,121.64,18117.0,113.2073,114.0114,113.1793,113.7309,18117.0
2018-02-09 14:00:00,121.61,123.22,121.45,123.22,45758.0,113.7029,115.2082,113.5533,115.2082,45758.0
2018-02-09 14:10:00,123.28,124.5,123.1,124.25,45001.0,115.2643,116.405,115.096,116.1712,45001.0
2018-02-09 14:20:00,124.22,124.62,123.82,123.93,35006.0,116.1432,116.5172,115.7692,115.872,35006.0
2018-02-09 14:30:00,123.92,123.96,123.39,123.8,23517.0,115.8627,115.9001,115.3672,115.7505,23517.0
2018-02-09 14:40:00,123.72,124.0,123.49,123.81,12790.0,115.6757,115.9375,115.4607,115.7598,12790.0
2018-02-09 14:50:00,123.59,124.25,123.57,123.75,26497.0,115.5541,116.1712,115.5354,115.7037,26497.0
2018-02-09 15:00:00,123.64,123.64,122.55,122.66,19734.0,115.6009,115.6009,114.5818,114.6846,19734.0
2018-02-09 15:10:00,122.95,123.79,122.64,123.58,14439.0,114.9558,115.7411,114.6659,115.5448,14439.0
2018-02-09 15:20:00,123.63,124.13,123.57,123.99,21185.0,115.5915,116.059,115.5354,115.9281,21185.0
2018-02-09 15:30:00,124.0,124.5,124.0,124.23,34136.0,115.9375,116.405,115.9375,116.1525,34136.0
2018-02-09 15:40:00,124.25,125.77,124.25,125.6,44230.0,116.1712,117.5924,116.1712,117.4335,44230.0
2018-02-09 15:50:00,125.63,126.12,124.83,125.02,121062.0,117.4615,117.9196,116.7135,116.8912,121062.0
2018-02-12 09:30:00,126.4,127.51,126.31,127.09,33805.0,118.1814,119.2193,118.0973,118.8266,33805.0
2018-02-12 09:40:00,127.25,127.77,126.74,126.75,44160.0,118.9762,119.4624,118.4993,118.5087,44160.0
2018-02-12 09:50:00,126.75,127.04,126.4,126.59,31509.0,118.5087,118.7798,118.1814,118.3591,31509.0
2018-02-12 10:00:00,126.56,127.59,126.44,127.3,33030.0,118.331,119.2941,118.2188,119.0229,33030.0
2018-02-12 10:10:00,127.23,127.57,125.82,125.85,57144.0,118.9575,119.2754,117.6392,117.6672,57144.0
2018-02-12 10:20:00,126.0,126.32,125.42,126.25,37144.0,117.8074,118.1066,117.2652,118.0412,37144.0
2018-02-12 10:30:00,126.25,126.39,125.49,125.76,109987.0,118.0412,118.1721,117.3306,117.5831,109987.0
2018-02-12 10:40:00,125.76,126.38,125.38,126.37,91660.0,117.5831,118.1627,117.2278,118.1534,91660.0
2018-02-12 10:50:00,126.45,126.86,125.9,126.86,20968.0,118.2282,118.6115,117.714,118.6115,20968.0
2018-02-12 11:00:00,126.79,126.89,126.13,126.32,23122.0,118.5461,118.6396,117.929,118.1066,23122.0
2018-02-12 11:10:00,126.4,126.65,125.9,126.08,34933.0,118.1814,118.4152,117.714,117.8822,34933.0
2018-02-12 11:20:00,125.99,126.88,125.85,126.7,18402.0,117.7981,118.6302,117.6672,118.4619,18402.0
2018-02-12 11:30:00,126.65,127.25,126.48,127.09,28522.0,118.4152,118.9762,118.2562,118.8266,28522.0
2018-02-12 11:40:00,127.24,127.41,127.04,127.18,12261.0,118.9668,119.1258,118.7798,118.9107,12261.0
2018-02-12 11:50:00,127.24,127.82,127.18,127.74,45798.0,118.9668,119.5091,118.9107,119.4343,45798.0
2018-02-12 12:00:00,127.81,127.81,127.05,127.54,15045.0,119.4998,119.4998,118.7892,119.2473,15045.0
2018-02-12 12:10:00,127.59,127.82,127.39,127.75,18730.0,119.2941,119.5091,119.1071,119.4437,18730.0
2018-02-12 12:20:00,127.7,127.7,127.16,127.24,16352.0,119.3969,119.3969,118.892,118.9668,16352.0
2018-02-12 12:30:00,127.01,127.13,126.85,127.13,8692.0,118.7518,118.864,118.6022,118.864,8692.0
2018-02-12 12:40:00,127.11,127.11,126.83,126.91,8196.0,118.8453,118.8453,118.5835,118.6583,8196.0
2018-02-12 12:50:00,126.92,127.41,126.78,126.95,9140.0,118.6676,119.1258,118.5367,118.6957,9140.0
2018-02-12 13:00:00,127.1,127.31,126.8,126.99,9002.0,118.8359,119.0323,118.5554,118.7331,9002.0
2018-02-12 13:10:00,127.15,127.23,126.75,126.76,13105.0,118.8827,118.9575,118.5087,118.518,13105.0
2018-02-12 13:20:00,126.72,127.17,126.6,126.93,8843.0,118.4806,118.9014,118.3684,118.677,8843.0
2018-02-12 13:30:00,126.9,127.17,126.74,127.0,10146.0,118.6489,118.9014,118.4993,118.7424,10146.0
2018-02-12 13:40:00,127.07,127.08,126.84,126.97,4381.0,118.8079,118.8172,118.5928,118.7144,4381.0
2018-02-12 13:50:00,127.08,127.94,127.08,127.7,13069.0,118.8172,119.6213,118.8172,119.3969,13069.0
2018-02-12 14:00:00,127.68,127.9,127.68,127.82,17251.0,119.3782,119.5839,119.3782,119.5091,17251.0
2018-02-12 14:10:00,127.8,127.94,127.58,127.69,12498.0,119.4904,119.6213,119.2847,119.3876,12498.0
2018-02-12 14:20:00,127.67,128.21,127.67,128.11,19120.0,119.3689,119.8738,119.3689,119.7803,19120.0
2018-02-12 14:30:00,128.03,128.28,127.92,127.98,20362.0,119.7055,119.9392,119.6026,119.6587,20362.0
2018-02-12 14:40:00,128.0,128.07,127.67,127.74,24649.0,119.6774,119.7429,119.3689,119.4343,24649.0
2018-02-12 14:50:00,127.74,127.84,127.4,127.68,9347.0,119.4343,119.5278,119.1164,119.3782,9347.0
2018-02-12 15:00:00,127.75,127.9,127.67,127.82,9076.0,119.4437,119.5839,119.3689,119.5091,9076.0
2018-02-12 15:10:00,127.76,128.41,127.73,127.94,19875.0,119.453,120.0608,119.425,119.6213,19875.0
2018-02-12 15:20:00,127.94,128.29,127.86,127.96,20709.0,119.6213,119.9486,119.5465,119.64,20709.0
2018-02-12 15:30:00,127.99,128.19,127.37,127.55,36984.0,119.6681,119.8551,119.0884,119.2567,36984.0
2018-02-12 15:40:00,127.58,127.73,126.76,126.98,72624.0,119.2847,119.425,118.518,118.7237,72624.0
2018-02-12 15:50:00,126.97,127.59,126.94,127.17,85558.0,118.7144,119.2941,118.6863,118.9014,85558.0
2018-02-13 09:30:00,128.2,131.48,128.0,131.0,119398.0,119.8644,122.9311,119.6774,122.4823,119398.0
2018-02-13 09:40:00,130.92,131.78,130.14,130.71,84589.0,122.4076,123.2116,121.6783,122.2112,84589.0
2018-02-13 09:50:00,130.69,131.29,130.21,130.54,77672.0,122.1925,122.7535,121.7437,122.0523,77672.0
2018-02-13 10:00:00,130.56,131.32,130.43,131.17,30860.0,122.071,122.7815,121.9494,122.6413,30860.0
2018-02-13 10:10:00,131.05,131.53,130.95,131.38,58320.0,122.5291,122.9779,122.4356,122.8376,58320.0
2018-02-13 10:20:00,131.37,132.03,131.1,131.31,43724.0,122.8283,123.4454,122.5758,122.7722,43724.0
2018-02-13 10:30:00,131.09,131.18,130.28,130.57,22130.0,122.5665,122.6506,121.8092,122.0803,22130.0
2018-02-13 10:40:00,130.71,131.18,130.67,131.13,29910.0,122.2112,122.6506,122.1738,122.6039,29910.0
2018-02-13 10:50:00,131.12,131.12,130.58,130.79,29253.0,122.5945,122.5945,122.0897,122.286,29253.0
2018-02-13 11:00:00,130.81,131.05,130.38,130.52,14976.0,122.3047,122.5291,121.9027,122.0336,14976.0
2018-02-13 11:10:00,130.53,130.74,130.33,130.55,16405.0,122.0429,122.2393,121.8559,122.0616,16405.0
2018-02-13 11:20:00,130.46,130.65,130.15,130.58,29308.0,121.9775,122.1551,121.6876,122.0897,29308.0
2018-02-13 11:30:00,130.46,130.57,130.16,130.22,12552.0,121.9775,122.0803,121.697,121.7531,12552.0
2018-02-13 11:40:00,130.3,130.4,129.95,129.95,6752.0,121.8279,121.9214,121.5006,121.5006,6752.0
2018-02-13 11:50:00,129.95,130.48,129.87,130.22,12378.0,121.5006,121.9962,121.4258,121.7531,12378.0
2018-02-13 12:00:00,130.25,130.33,129.76,129.93,11147.0,121.7811,121.8559,121.323,121.4819,11147.0
2018-02-13 12:10:00,129.97,129.99,129.42,129.49,16680.0,121.5193,121.538,121.0051,121.0705,16680.0
2018-02-13 12:20:00,129.54,129.69,129.06,129.59,18601.0,121.1173,121.2575,120.6685,121.164,18601.0
2018-02-13 12:30:00,129.39,129.76,129.35,129.37,12401.0,120.977,121.323,120.9396,120.9583,12401.0
2018-02-13 12:40:00,129.41,129.64,129.21,129.47,14145.0,120.9957,121.2108,120.8087,121.0518,14145.0
2018-02-13 12:50:00,129.58,129.65,129.26,129.26,13375.0,121.1547,121.2201,120.8555,120.8555,13375.0
2018-02-13 13:00:00,129.23,129.26,128.76,129.22,15952.0,120.8274,120.8555,120.388,120.8181,15952.0
2018-02-13 13:10:00,129.09,129.57,129.05,129.43,17303.0,120.6965,121.1453,120.6591,121.0144,17303.0
2018-02-13 13:20:00,129.47,129.88,129.37,129.58,37227.0,121.0518,121.4352,120.9583,121.1547,37227.0
2018-02-13 13:30:00,129.53,129.65,129.3,129.62,22512.0,121.1079,121.2201,120.8929,121.1921,22512.0
2018-02-13 13:40:00,129.58,129.58,129.04,129.24,13306.0,121.1547,121.1547,120.6498,120.8368,13306.0
2018-02-13 13:50:00,129.11,129.38,129.02,129.38,28007.0,120.7152,120.9677,120.6311,120.9677,28007.0
2018-02-13 14:00:00,129.31,129.42,129.04,129.16,21361.0,120.9022,121.0051,120.6498,120.762,21361.0
2018-02-13 14:10:00,129.22,129.32,129.01,129.14,20955.0,120.8181,120.9116,120.6217,120.7433,20955.0
2018-02-13 14:20:00,129.15,129.2,128.55,128.63,32252.0,120.7526,120.7994,120.1916,120.2664,32252.0
2018-02-13 14:30:00,128.55,128.75,128.27,128.7,29028.0,120.1916,120.3786,119.9299,120.3319,29028.0
2018-02-13 14:40:00,128.62,129.08,128.57,129.0,21691.0,120.2571,120.6872,120.2103,120.6124,21691.0
2018-02-13 14:50:00,128.93,129.77,128.91,129.61,51737.0,120.5469,121.3323,120.5282,121.1827,51737.0
2018-02-13 15:00:00,129.61,129.61,128.86,129.17,13784.0,121.1827,121.1827,120.4815,120.7713,13784.0
2018-02-13 15:10:00,129.09,129.28,128.96,129.0,12709.0,120.6965,120.8742,120.575,120.6124,12709.0
2018-02-13 15:20:00,128.94,129.01,128.69,128.85,22061.0,120.5563,120.6217,120.3225,120.4721,22061.0
2018-02-13 15:30:00,128.86,129.26,128.79,129.2,30216.0,120.4815,120.8555,120.416,120.7994,30216.0
2018-02-13 15:40:00,129.18,129.27,128.75,129.27,59696.0,120.7807,120.8648,120.3786,120.8648,59696.0
2018-02-13 15:50:00,129.28,129.44,129.2,129.38,119763.0,120.8742,121.0238,120.7994,120.9677,119763.0
2018-02-14 09:30:00,128.07,129.58,127.23,129.55,40133.0,119.7429,121.1547,118.9575,121.1266,40133.0
2018-02-14 09:40:00,129.18,130.04,128.68,129.46,22427.0,120.7807,121.5848,120.3132,121.0425,22427.0
2018-02-14 09:50:00,129.42,129.82,128.61,128.61,20000.0,121.0051,121.3791,120.2477,120.2477,20000.0
2018-02-14 10:00:00,128.78,129.4,128.38,129.39,42764.0,120.4067,120.9864,120.0327,120.977,42764.0
2018-02-14 10:10:00,129.31,129.5,128.77,129.28,29694.0,120.9022,121.0799,120.3973,120.8742,29694.0
2018-02-14 10:20:00,129.29,129.56,128.68,128.8,34622.0,120.8835,121.136,120.3132,120.4254,34622.0
2018-02-14 10:30:00,128.75,129.23,128.34,128.56,35953.0,120.3786,120.8274,119.9953,120.201,35953.0
2018-02-14 10:40:00,128.58,128.58,127.8,128.15,44443.0,120.2197,120.2197,119.4904,119.8177,44443.0
2018-02-14 10:50:00,128.25,128.97,128.22,128.53,28432.0,119.9112,120.5843,119.8831,120.1729,28432.0
2018-02-14 11:00:00,128.65,128.73,128.04,128.04,8198.0,120.2851,120.3599,119.7148,119.7148,8198.0
2018-02-14 11:10:00,128.0,128.26,127.78,127.96,41683.0,119.6774,119.9205,119.4717,119.64,41683.0
2018-02-14 11:20:00,127.9,127.96,127.59,127.67,14408.0,119.5839,119.64,119.2941,119.3689,14408.0
2018-02-14 11:30:00,127.58,127.64,126.82,127.01,32509.0,119.2847,119.3408,118.5741,118.7518,32509.0
2018-02-14 11:40:00,127.0,127.1,126.48,126.73,51067.0,118.7424,118.8359,118.2562,118.49,51067.0
2018-02-14 11:50:00,126.78,127.37,126.72,127.2,11658.0,118.5367,119.0884,118.4806,118.9294,11658.0
2018-02-14 12:00:00,127.34,127.73,127.33,127.51,8823.0,119.0603,119.425,119.051,119.2193,8823.0
2018-02-14 12:10:00,127.59,127.98,127.5,127.6,17606.0,119.2941,119.6587,119.2099,119.3034,17606.0
2018-02-14 12:20:00,127.6,128.22,127.53,128.01,16426.0,119.3034,119.8831,119.238,119.6868,16426.0
2018-02-14 12:30:00,127.99,128.07,127.63,127.74,23154.0,119.6681,119.7429,119.3315,119.4343,23154.0
2018-02-14 12:40:00,127.74,128.11,127.72,127.95,26098.0,119.4343,119.7803,119.4156,119.6307,26098.0
2018-02-14 12:50:00,128.01,128.33,127.91,128.22,5692.0,119.6868,119.986,119.5933,119.8831,5692.0
2018-02-14 13:00:00,128.15,128.5,128.06,128.24,23328.0,119.8177,120.1449,119.7335,119.9018,23328.0
2018-02-14 13:10:00,128.11,128.62,128.11,128.33,10178.0,119.7803,120.2571,119.7803,119.986,10178.0
2018-02-14 13:20:00,128.33,128.64,128.26,128.26,7485.0,119.986,120.2758,119.9205,119.9205,7485.0
2018-02-14 13:30:00,128.34,128.88,128.33,128.68,8702.0,119.9953,120.5002,119.986,120.3132,8702.0
2018-02-14 13:40:00,128.64,129.0,128.49,129.0,8791.0,120.2758,120.6124,120.1355,120.6124,8791.0
2018-02-14 13:50:00,128.97,129.0,128.69,128.76,8452.0,120.5843,120.6124,120.3225,120.388,8452.0
2018-02-14 14:00:00,128.77,128.97,128.73,128.89,7000.0,120.3973,120.5843,120.3599,120.5095,7000.0
2018-02-14 14:10:00,128.89,128.92,128.48,128.63,8545.0,120.5095,120.5376,120.1262,120.2664,8545.0
2018-02-14 14:20:00,128.61,128.91,128.41,128.46,11312.0,120.2477,120.5282,120.0608,120.1075,11312.0
2018-02-14 14:30:00,128.39,128.77,128.33,128.75,9400.0,120.0421,120.3973,119.986,120.3786,9400.0
2018-02-14 14:40:00,128.75,128.99,128.53,128.78,15697.0,120.3786,120.603,120.1729,120.4067,15697.0
2018-02-14 14:50:00,128.93,128.96,128.67,128.84,11006.0,120.5469,120.575,120.3038,120.4628,11006.0
2018-02-14 15:00:00,128.85,129.09,128.72,128.9,31310.0,120.4721,120.6965,120.3506,120.5189,31310.0
2018-02-14 15:10:00,128.9,129.53,128.76,129.53,34037.0,120.5189,121.1079,120.388,121.1079,34037.0
2018-02-14 15:20:00,129.45,129.49,129.12,129.22,54463.0,121.0331,121.0705,120.7246,120.8181,54463.0
2018-02-14 15:30:00,129.18,129.44,129.08,129.25,47586.0,120.7807,121.0238,120.6872,120.8461,47586.0
2018-02-14 15:40:00,129.25,129.98,128.97,129.95,64102.0,120.8461,121.5287,120.5843,121.5006,64102.0
2018-02-14 15:50:00,129.93,130.06,129.59,129.64,156698.0,121.4819,121.6035,121.164,121.2108,156698.0
2018-02-15 09:30:00,130.98,131.26,130.47,130.86,32329.0,122.4636,122.7254,121.9868,122.3515,32329.0
2018-02-15 09:40:00,130.88,131.15,130.17,130.63,11978.0,122.3702,122.6226,121.7063,122.1364,11978.0
2018-02-15 09:50:00,130.57,131.76,130.5,131.56,22438.0,122.0803,123.1929,122.0149,123.0059,22438.0
2018-02-15 10:00:00,131.45,131.65,130.75,130.9,27099.0,122.9031,123.0901,122.2486,122.3889,27099.0
2018-02-15 10:10:00,130.92,131.2,130.71,131.19,50669.0,122.4076,122.6693,122.2112,122.66,50669.0
2018-02-15 10:20:00,131.28,131.92,131.06,131.8,45799.0,122.7441,123.3425,122.5384,123.2303,45799.0
2018-02-15 10:30:00,131.69,132.15,131.63,132.02,26563.0,123.1275,123.5576,123.0714,123.436,26563.0
2018-02-15 10:40:00,132.1,132.15,131.25,131.26,23200.0,123.5108,123.5576,122.7161,122.7254,23200.0
2018-02-15 10:50:00,131.28,131.75,131.26,131.31,19395.0,122.7441,123.1836,122.7254,122.7722,19395.0
2018-02-15 11:00:00,131.22,131.84,131.1,131.64,24746.0,122.688,123.2677,122.5758,123.0807,24746.0
2018-02-15 11:10:00,131.66,132.2,131.65,131.95,23109.0,123.0994,123.6043,123.0901,123.3706,23109.0
2018-02-15 11:20:00,132.09,132.44,132.09,132.44,21530.0,123.5015,123.8287,123.5015,123.8287,21530.0
2018-02-15 11:30:00,132.43,132.47,132.14,132.39,42747.0,123.8194,123.8568,123.5482,123.782,42747.0
2018-02-15 11:40:00,132.3,132.62,132.29,132.57,11893.0,123.6978,123.997,123.6885,123.9503,11893.0
2018-02-15 11:50:00,132.57,132.75,132.47,132.74,26654.0,123.9503,124.1186,123.8568,124.1092,26654.0
2018-02-15 12:00:00,132.65,132.97,132.64,132.86,18478.0,124.0251,124.3243,124.0157,124.2214,18478.0
2018-02-15 12:10:00,132.92,132.98,132.37,132.5,23722.0,124.2775,124.3336,123.7633,123.8848,23722.0
2018-02-15 12:20:00,132.44,132.52,131.93,131.93,24199.0,123.8287,123.9035,123.3519,123.3519,24199.0
2018-02-15 12:30:00,131.96,132.22,131.68,132.2,22397.0,123.3799,123.623,123.1181,123.6043,22397.0
2018-02-15 12:40:00,132.19,132.69,132.17,132.35,18185.0,123.595,124.0625,123.5763,123.7446,18185.0
2018-02-15 12:50:00,132.35,132.42,131.87,132.09,27895.0,123.7446,123.81,123.2958,123.5015,27895.0
2018-02-15 13:00:00,132.12,132.64,132.07,132.53,37041.0,123.5295,124.0157,123.4828,123.9129,37041.0
2018-02-15 13:10:00,132.45,132.64,132.42,132.51,7797.0,123.8381,124.0157,123.81,123.8942,7797.0
2018-02-15 13:20:00,132.46,132.69,132.35,132.5,10607.0,123.8474,124.0625,123.7446,123.8848,10607.0
2018-02-15 13:30:00,132.41,132.5,132.26,132.35,27422.0,123.8007,123.8848,123.6604,123.7446,27422.0
2018-02-15 13:40:00,132.35,132.66,132.34,132.66,12070.0,123.7446,124.0344,123.7352,124.0344,12070.0
2018-02-15 13:50:00,132.65,133.53,132.64,133.53,28021.0,124.0251,124.8478,124.0157,124.8478,28021.0
2018-02-15 14:00:00,133.33,133.87,133.16,133.61,23765.0,124.6609,125.1657,124.5019,124.9226,23765.0
2018-02-15 14:10:00,133.68,133.75,133.25,133.33,41758.0,124.9881,125.0535,124.5861,124.6609,41758.0
2018-02-15 14:20:00,133.4,134.12,133.26,134.12,44592.0,124.7263,125.3995,124.5954,125.3995,44592.0
2018-02-15 14:30:00,134.13,134.13,133.42,133.59,33852.0,125.4088,125.4088,124.745,124.9039,33852.0
2018-02-15 14:40:00,133.61,134.1,133.57,134.04,24624.0,124.9226,125.3808,124.8852,125.3247,24624.0
2018-02-15 14:50:00,134.17,134.2,133.92,134.17,22331.0,125.4462,125.4743,125.2125,125.4462,22331.0
2018-02-15 15:00:00,134.2,134.44,133.88,133.88,70770.0,125.4743,125.6987,125.1751,125.1751,70770.0
2018-02-15 15:10:00,133.88,134.06,133.59,133.94,53419.0,125.1751,125.3434,124.9039,125.2312,53419.0
2018-02-15 15:20:00,133.92,134.03,133.35,133.35,42865.0,125.2125,125.3153,124.6796,124.6796,42865.0
2018-02-15 15:30:00,133.34,133.39,132.73,132.87,75034.0,124.6702,124.717,124.0999,124.2308,75034.0
2018-02-15 15:40:00,132.87,133.63,132.86,133.58,107479.0,124.2308,124.9413,124.2214,124.8946,107479.0
2018-02-15 15:50:00,133.58,133.68,133.09,133.5,155044.0,124.8946,124.9881,124.4365,124.8198,155044.0
2018-02-16 09:30:00,128.0,131.54,126.22,128.59,286951.0,119.6774,122.9872,118.0131,120.229,286951.0
2018-02-16 09:40:00,128.72,129.9,127.55,129.55,155839.0,120.3506,121.4539,119.2567,121.1266,155839.0
2018-02-16 09:50:00,129.6,131.0,128.0,128.7,121676.0,121.1734,122.4823,119.6774,120.3319,121676.0
2018-02-16 10:00:00,128.7,129.2,127.3,127.79,92256.0,120.3319,120.7994,119.0229,119.4811,92256.0
2018-02-16 10:10:00,127.79,128.49,126.87,126.94,73363.0,119.4811,120.1355,118.6209,118.6863,73363.0
2018-02-16 10:20:00,126.98,128.07,126.81,127.01,66315.0,118.7237,119.7429,118.5648,118.7518,66315.0
2018-02-16 10:30:00,126.87,128.55,126.87,127.82,59115.0,118.6209,120.1916,118.6209,119.5091,59115.0
2018-02-16 10:40:00,127.73,127.82,126.63,126.8,62375.0,119.425,119.5091,118.3965,118.5554,62375.0
2018-02-16 10:50:00,126.92,126.98,126.0,126.14,89831.0,118.6676,118.7237,117.8074,117.9383,89831.0
2018-02-16 11:00:00,126.15,126.81,125.5,126.81,106070.0,117.9477,118.5648,117.34,118.5648,106070.0
2018-02-16 11:10:00,126.63,127.7,126.46,127.06,70220.0,118.3965,119.3969,118.2375,118.7985,70220.0
2018-02-16 11:20:00,127.11,128.69,126.89,128.3,66486.0,118.8453,120.3225,118.6396,119.9579,66486.0
2018-02-16 11:30:00,128.22,129.73,128.16,129.72,57772.0,119.8831,121.2949,119.827,121.2856,57772.0
2018-02-16 11:40:00,129.7,129.93,129.13,129.14,105372.0,121.2669,121.4819,120.7339,120.7433,105372.0
2018-02-16 11:50:00,129.21,129.27,128.83,128.94,33213.0,120.8087,120.8648,120.4534,120.5563,33213.0
2018-02-16 12:00:00,128.93,129.67,128.9,129.31,37333.0,120.5469,121.2388,120.5189,120.9022,37333.0
2018-02-16 12:10:00,129.28,129.29,128.69,128.97,33946.0,120.8742,120.8835,120.3225,120.5843,33946.0
2018-02-16 12:20:00,128.97,129.08,128.4,128.66,27603.0,120.5843,120.6872,120.0514,120.2945,27603.0
2018-02-16 12:30:00,128.7,129.2,128.7,128.91,19824.0,120.3319,120.7994,120.3319,120.5282,19824.0
2018-02-16 12:40:00,128.93,129.4,128.85,129.23,22452.0,120.5469,120.9864,120.4721,120.8274,22452.0
2018-02-16 12:50:00,129.18,129.18,128.26,128.29,23702.0,120.7807,120.7807,119.9205,119.9486,23702.0
2018-02-16 13:00:00,128.36,128.53,127.75,127.8,32559.0,120.014,120.1729,119.4437,119.4904,32559.0
2018-02-16 13:10:00,127.75,128.04,127.5,127.7,42658.0,119.4437,119.7148,119.2099,119.3969,42658.0
2018-02-16 13:20:00,127.83,128.04,127.37,127.53,24883.0,119.5185,119.7148,119.0884,119.238,24883.0
2018-02-16 13:30:00,127.47,127.85,127.17,127.63,32282.0,119.1819,119.5372,118.9014,119.3315,32282.0
2018-02-16 13:40:00,127.67,127.94,127.37,127.79,23044.0,119.3689,119.6213,119.0884,119.4811,23044.0
2018-02-16 13:50:00,127.79,127.98,127.0,127.07,27640.0,119.4811,119.6587,118.7424,118.8079,27640.0
2018-02-16 14:00:00,127.08,127.45,126.75,126.75,26990.0,118.8172,119.1632,118.5087,118.5087,26990.0
2018-02-16 14:10:00,126.75,126.9,126.25,126.44,36693.0,118.5087,118.6489,118.0412,118.2188,36693.0
2018-02-16 14:20:00,126.36,126.36,126.0,126.1,36881.0,118.144,118.144,117.8074,117.9009,36881.0
2018-02-16 14:30:00,126.03,126.68,126.0,126.53,37498.0,117.8355,118.4432,117.8074,118.303,37498.0
2018-02-16 14:40:00,126.54,126.8,126.06,126.23,40250.0,118.3123,118.5554,117.8635,118.0225,40250.0
2018-02-16 14:50:00,126.24,127.43,126.0,127.42,36448.0,118.0318,119.1445,117.8074,119.1351,36448.0
2018-02-16 15:00:00,127.42,127.96,127.16,127.83,53138.0,119.1351,119.64,118.892,119.5185,53138.0
2018-02-16 15:10:00,127.94,128.33,127.88,127.88,71178.0,119.6213,119.986,119.5652,119.5652,71178.0
2018-02-16 15:20:00,127.89,127.98,127.04,127.25,55672.0,119.5746,119.6587,118.7798,118.9762,55672.0
2018-02-16 15:30:00,127.19,127.62,126.95,126.96,76439.0,118.9201,119.3221,118.6957,118.705,76439.0
2018-02-16 15:40:00,126.98,126.98,126.32,126.97,93860.0,118.7237,118.7237,118.1066,118.7144,93860.0
2018-02-16 15:50:00,126.91,127.0,126.22,126.63,226680.0,118.6583,118.7424,118.0131,118.3965,226680.0
2018-02-20 09:30:00,125.67,126.67,125.51,125.51,46178.0,117.4989,118.4339,117.3493,117.3493,46178.0
2018-02-20 09:40:00,125.51,126.61,125.5,126.36,70870.0,117.3493,118.3778,117.34,118.144,70870.0
2018-02-20 09:50:00,126.36,126.42,125.08,125.2,53431.0,118.144,118.2001,116.9473,117.0595,53431.0
2018-02-20 10:00:00,125.19,125.92,124.81,124.97,64184.0,117.0501,117.7327,116.6948,116.8444,64184.0
2018-02-20 10:10:00,125.0,125.0,123.91,124.19,89161.0,116.8725,116.8725,115.8533,116.1151,89161.0
2018-02-20 10:20:00,124.2,124.42,123.77,123.81,45892.0,116.1245,116.3302,115.7224,115.7598,45892.0
2018-02-20 10:30:00,123.88,124.35,123.43,123.47,62556.0,115.8253,116.2647,115.4046,115.442,62556.0
2018-02-20 10:40:00,123.4,123.43,122.5,122.54,53239.0,115.3765,115.4046,114.535,114.5724,53239.0
2018-02-20 10:50:00,122.58,123.45,122.58,123.06,51261.0,114.6098,115.4233,114.6098,115.0586,51261.0
2018-02-20 11:00:00,123.1,124.31,122.97,124.21,38830.0,115.096,116.2273,114.9745,116.1338,38830.0
2018-02-20 11:10:00,124.13,124.84,124.02,124.23,31273.0,116.059,116.7229,115.9562,116.1525,31273.0
2018-02-20 11:20:00,124.4,124.4,123.86,124.36,29260.0,116.3115,116.3115,115.8066,116.2741,29260.0
2018-02-20 11:30:00,124.25,125.2,124.19,124.67,28784.0,116.1712,117.0595,116.1151,116.5639,28784.0
2018-02-20 11:40:00,124.67,125.14,124.45,125.03,22005.0,116.5639,117.0034,116.3582,116.9005,22005.0
2018-02-20 11:50:00,125.08,125.73,124.92,125.33,20889.0,116.9473,117.555,116.7977,117.181,20889.0
2018-02-20 12:00:00,125.27,125.38,125.09,125.23,15821.0,117.1249,117.2278,116.9566,117.0875,15821.0
2018-02-20 12:10:00,125.29,125.3,125.12,125.16,13892.0,117.1436,117.153,116.9847,117.0221,13892.0
2018-02-20 12:20:00,125.25,125.49,125.1,125.1,44992.0,117.1062,117.3306,116.966,116.966,44992.0
2018-02-20 12:30:00,125.15,125.2,124.29,124.57,24790.0,117.0127,117.0595,116.2086,116.4704,24790.0
2018-02-20 12:40:00,124.51,124.62,124.17,124.32,20487.0,116.4143,116.5172,116.0964,116.2367,20487.0
2018-02-20 12:50:00,124.39,124.75,124.23,124.56,15855.0,116.3021,116.6387,116.1525,116.4611,15855.0
2018-02-20 13:00:00,124.55,124.55,123.83,123.83,25387.0,116.4517,116.4517,115.7785,115.7785,25387.0
2018-02-20 13:10:00,123.8,124.24,123.78,124.09,69462.0,115.7505,116.1619,115.7318,116.0216,69462.0
2018-02-20 13:20:00,124.21,124.49,124.05,124.44,61205.0,116.1338,116.3956,115.9842,116.3489,61205.0
2018-02-20 13:30:00,124.44,124.78,124.39,124.58,7152.0,116.3489,116.6668,116.3021,116.4798,7152.0
2018-02-20 13:40:00,124.62,124.66,124.28,124.48,12832.0,116.5172,116.5546,116.1993,116.3863,12832.0
2018-02-20 13:50:00,124.48,124.71,124.35,124.59,16261.0,116.3863,116.6013,116.2647,116.4891,16261.0
2018-02-20 14:00:00,124.66,124.92,124.64,124.71,15867.0,116.5546,116.7977,116.5359,116.6013,15867.0
2018-02-20 14:10:00,124.71,125.09,124.53,125.09,16056.0,116.6013,116.9566,116.433,116.9566,16056.0
2018-02-20 14:20:00,125.06,125.2,124.92,125.06,15011.0,116.9286,117.0595,116.7977,116.9286,15011.0
2018-02-20 14:30:00,125.06,125.23,124.97,125.19,14237.0,116.9286,117.0875,116.8444,117.0501,14237.0
2018-02-20 14:40:00,125.19,125.19,125.03,125.05,13590.0,117.0501,117.0501,116.9005,116.9192,13590.0
2018-02-20 14:50:00,125.07,125.11,124.6,124.6,10819.0,116.9379,116.9753,116.4985,116.4985,10819.0
2018-02-20 15:00:00,124.6,124.73,124.01,124.01,56036.0,116.4985,116.62,115.9468,115.9468,56036.0
2018-02-20 15:10:00,124.01,124.03,123.69,123.89,23827.0,115.9468,115.9655,115.6476,115.8346,23827.0
2018-02-20 15:20:00,123.89,123.99,123.56,123.99,24367.0,115.8346,115.9281,115.5261,115.9281,24367.0
2018-02-20 15:30:00,124.05,124.59,124.03,124.4,36115.0,115.9842,116.4891,115.9655,116.3115,36115.0
2018-02-20 15:40:00,124.25,124.53,123.96,124.47,54717.0,116.1712,116.433,115.9001,116.3769,54717.0
2018-02-20 15:50:00,124.48,124.56,124.29,124.47,88477.0,116.3863,116.4611,116.2086,116.3769,88477.0
2018-02-21 09:30:00,124.63,125.95,124.38,125.73,27021.0,116.5265,117.7607,116.2928,117.555,27021.0
2018-02-21 09:40:00,125.77,125.77,125.03,125.3,15426.0,117.5924,117.5924,116.9005,117.153,15426.0
2018-02-21 09:50:00,125.12,125.34,124.35,124.78,23858.0,116.9847,117.1904,116.2647,116.6668,23858.0
2018-02-21 10:00:00,124.79,125.02,124.38,124.6,18005.0,116.6761,116.8912,116.2928,116.4985,18005.0
2018-02-21 10:10:00,124.52,124.59,123.85,124.09,27169.0,116.4237,116.4891,115.7972,116.0216,27169.0
2018-02-21 10:20:00,123.93,124.23,123.21,123.28,25375.0,115.872,116.1525,115.1989,115.2643,25375.0
2018-02-21 10:30:00,123.23,124.32,123.22,123.75,28839.0,115.2176,116.2367,115.2082,115.7037,28839.0
2018-02-21 10:40:00,123.75,124.09,123.51,123.51,13311.0,115.7037,116.0216,115.4794,115.4794,13311.0
2018-02-21 10:50:00,123.55,123.64,123.29,123.42,17355.0,115.5167,115.6009,115.2737,115.3952,17355.0
2018-02-21 11:00:00,123.51,123.56,123.17,123.18,23608.0,115.4794,115.5261,115.1615,115.1708,23608.0
2018-02-21 11:10:00,123.17,123.26,122.85,123.1,24653.0,115.1615,115.2456,114.8623,115.096,24653.0
2018-02-21 11:20:00,123.03,123.64,122.91,123.39,16032.0,115.0306,115.6009,114.9184,115.3672,16032.0
2018-02-21 11:30:00,123.39,123.39,123.0,123.21,17303.0,115.3672,115.3672,115.0025,115.1989,17303.0
2018-02-21 11:40:00,123.16,123.16,122.54,122.74,30419.0,115.1521,115.1521,114.5724,114.7594,30419.0
2018-02-21 11:50:00,122.65,122.89,122.54,122.75,30475.0,114.6753,114.8997,114.5724,114.7688,30475.0
2018-02-21 12:00:00,122.75,122.75,122.4,122.56,32794.0,114.7688,114.7688,114.4415,114.5911,32794.0
2018-02-21 12:10:00,122.59,123.33,122.57,123.33,15767.0,114.6192,115.3111,114.6005,115.3111,15767.0
2018-02-21 12:20:00,123.3,123.3,122.95,123.07,24824.0,115.283,115.283,114.9558,115.068,24824.0
2018-02-21 12:30:00,123.11,123.23,123.04,123.14,13516.0,115.1054,115.2176,115.0399,115.1334,13516.0
2018-02-21 12:40:00,123.09,123.5,123.09,123.5,9997.0,115.0867,115.47,115.0867,115.47,9997.0
2018-02-21 12:50:00,123.51,123.68,123.46,123.6,7000.0,115.4794,115.6383,115.4326,115.5635,7000.0
2018-02-21 13:00:00,123.63,123.74,123.43,123.47,14578.0,115.5915,115.6944,115.4046,115.442,14578.0
2018-02-21 13:10:00,123.43,123.58,123.25,123.51,31159.0,115.4046,115.5448,115.2363,115.4794,31159.0
2018-02-21 13:20:00,123.51,123.65,123.32,123.51,18452.0,115.4794,115.6102,115.3017,115.4794,18452.0
2018-02-21 13:30:00,123.54,123.67,123.45,123.56,14381.0,115.5074,115.6289,115.4233,115.5261,14381.0
2018-02-21 13:40:00,123.55,124.03,123.49,124.03,17675.0,115.5167,115.9655,115.4607,115.9655,17675.0
2018-02-21 13:50:00,124.04,124.15,123.95,124.1,29764.0,115.9749,116.0777,115.8907,116.031,29764.0
2018-02-21 14:00:00,124.1,124.82,124.09,124.38,60868.0,116.031,116.7042,116.0216,116.2928,60868.0
2018-02-21 14:10:00,124.34,124.66,124.11,124.55,16066.0,116.2554,116.5546,116.0403,116.4517,16066.0
2018-02-21 14:20:00,124.52,124.55,124.11,124.11,17628.0,116.4237,116.4517,116.0403,116.0403,17628.0
2018-02-21 14:30:00,124.05,124.21,123.87,123.95,21440.0,115.9842,116.1338,115.8159,115.8907,21440.0
2018-02-21 14:40:00,124.07,124.16,123.89,123.9,21712.0,116.0029,116.0871,115.8346,115.844,21712.0
2018-02-21 14:50:00,123.86,123.86,123.5,123.5,22836.0,115.8066,115.8066,115.47,115.47,22836.0
2018-02-21 15:00:00,123.5,123.5,122.95,123.12,36967.0,115.47,115.47,114.9558,115.1147,36967.0
2018-02-21 15:10:00,123.02,123.34,122.86,123.08,38487.0,115.0212,115.3204,114.8716,115.0773,38487.0
2018-02-21 15:20:00,123.01,123.14,122.7,123.08,23472.0,115.0119,115.1334,114.722,115.0773,23472.0
2018-02-21 15:30:00,123.14,123.42,122.68,122.71,31918.0,115.1334,115.3952,114.7033,114.7314,31918.0
2018-02-21 15:40:00,122.72,122.78,122.25,122.59,60992.0,114.7407,114.7968,114.3013,114.6192,60992.0
2018-02-21 15:50:00,122.56,122.71,121.88,122.01,102074.0,114.5911,114.7314,113.9553,114.0769,102074.0
2018-02-22 09:30:00,122.18,122.75,121.21,121.61,19366.0,114.4978,115.0319,113.5887,113.9636,19366.0
2018-02-22 09:40:00,121.67,121.93,121.26,121.38,10450.0,114.0198,114.2635,113.6356,113.7481,10450.0
2018-02-22 09:50:00,121.29,121.38,120.66,121.19,23647.0,113.6637,113.7481,113.0733,113.57,23647.0
2018-02-22 10:00:00,121.29,121.8,120.98,121.8,35727.0,113.6637,114.1416,113.3732,114.1416,35727.0
2018-02-22 10:10:00,121.81,122.05,121.53,121.53,55369.0,114.151,114.3759,113.8886,113.8886,55369.0
2018-02-22 10:20:00,121.53,122.39,121.45,121.93,16981.0,113.8886,114.6945,113.8136,114.2635,16981.0
2018-02-22 10:30:00,121.97,122.33,121.58,122.33,9322.0,114.301,114.6383,113.9355,114.6383,9322.0
2018-02-22 10:40:00,122.3,122.76,122.1,122.68,10993.0,114.6102,115.0413,114.4228,114.9663,10993.0
2018-02-22 10:50:00,122.68,122.92,121.94,122.27,15845.0,114.9663,115.1912,114.2728,114.5821,15845.0
2018-02-22 11:00:00,122.26,122.75,122.13,122.66,14997.0,114.5727,115.0319,114.4509,114.9476,14997.0
2018-02-22 11:10:00,122.58,123.06,122.17,122.72,245635.0,114.8726,115.3224,114.4884,115.0038,245635.0
2018-02-22 11:20:00,122.55,122.63,122.13,122.62,42222.0,114.8445,114.9195,114.4509,114.9101,42222.0
2018-02-22 11:30:00,122.61,122.67,122.42,122.51,12335.0,114.9007,114.9569,114.7227,114.807,12335.0
2018-02-22 11:40:00,122.55,123.19,122.53,123.19,30712.0,114.8445,115.4442,114.8257,115.4442,30712.0
2018-02-22 11:50:00,123.16,123.62,123.09,123.16,31558.0,115.4161,115.8472,115.3505,115.4161,31558.0
2018-02-22 12:00:00,123.16,123.32,123.05,123.06,12364.0,115.4161,115.5661,115.313,115.3224,12364.0
2018-02-22 12:10:00,123.16,123.47,123.08,123.36,17872.0,115.4161,115.7066,115.3412,115.6036,17872.0
2018-02-22 12:20:00,123.39,123.41,122.95,122.95,15686.0,115.6317,115.6504,115.2193,115.2193,15686.0
2018-02-22 12:30:00,122.97,123.01,122.67,122.67,21447.0,115.2381,115.2756,114.9569,114.9569,21447.0
2018-02-22 12:40:00,122.67,122.71,122.22,122.52,19809.0,114.9569,114.9944,114.5352,114.8164,19809.0
2018-02-22 12:50:00,122.41,122.66,122.19,122.36,10392.0,114.7133,114.9476,114.5071,114.6664,10392.0
2018-02-22 13:00:00,122.27,122.5,122.11,122.42,10879.0,114.5821,114.7976,114.4322,114.7227,10879.0
2018-02-22 13:10:00,122.36,122.41,121.81,121.82,5261.0,114.6664,114.7133,114.151,114.1604,5261.0
2018-02-22 13:20:00,121.83,122.08,121.73,122.03,12579.0,114.1698,114.404,114.076,114.3572,12579.0
2018-02-22 13:30:00,122.02,122.11,121.68,121.68,8275.0,114.3478,114.4322,114.0292,114.0292,8275.0
2018-02-22 13:40:00,121.68,121.77,121.43,121.45,18443.0,114.0292,114.1135,113.7949,113.8136,18443.0
2018-02-22 13:50:00,121.44,122.13,121.44,122.09,9226.0,113.8043,114.4509,113.8043,114.4134,9226.0
2018-02-22 14:00:00,122.08,122.29,121.98,121.98,18328.0,114.404,114.6008,114.3103,114.3103,18328.0
2018-02-22 14:10:00,121.94,121.97,121.71,121.91,9232.0,114.2728,114.301,114.0573,114.2447,9232.0
2018-02-22 14:20:00,121.94,122.24,121.52,122.18,17219.0,114.2728,114.554,113.8792,114.4978,17219.0
2018-02-22 14:30:00,122.17,122.17,121.69,121.74,8344.0,114.4884,114.4884,114.0386,114.0854,8344.0
2018-02-22 14:40:00,121.79,121.83,121.62,121.8,12207.0,114.1323,114.1698,113.973,114.1416,12207.0
2018-02-22 14:50:00,121.7,121.76,121.42,121.46,21201.0,114.0479,114.1042,113.7855,113.823,21201.0
2018-02-22 15:00:00,121.49,121.83,121.39,121.83,28379.0,113.8511,114.1698,113.7574,114.1698,28379.0
2018-02-22 15:10:00,121.85,122.15,121.82,122.15,24684.0,114.1885,114.4696,114.1604,114.4696,24684.0
2018-02-22 15:20:00,122.15,122.39,122.1,122.27,22464.0,114.4696,114.6945,114.4228,114.5821,22464.0
2018-02-22 15:30:00,122.25,122.57,122.19,122.4,28721.0,114.5633,114.8632,114.5071,114.7039,28721.0
2018-02-22 15:40:00,122.38,122.63,121.99,122.08,46501.0,114.6852,114.9195,114.3197,114.404,46501.0
2018-02-22 15:50:00,122.09,122.51,122.08,122.1,84367.0,114.4134,114.807,114.404,114.4228,84367.0
2018-02-23 09:30:00,122.98,123.17,122.14,122.14,9518.0,115.2474,115.4255,114.4603,114.4603,9518.0
2018-02-23 09:40:00,122.23,122.59,122.08,122.26,15772.0,114.5446,114.882,114.404,114.5727,15772.0
2018-02-23 09:50:00,121.98,122.18,121.87,122.03,7305.0,114.3103,114.4978,114.2072,114.3572,7305.0
2018-02-23 10:00:00,122.05,122.25,121.7,121.8,14762.0,114.3759,114.5633,114.0479,114.1416,14762.0
2018-02-23 10:10:00,121.85,122.0,121.69,121.97,29034.0,114.1885,114.3291,114.0386,114.301,29034.0
2018-02-23 10:20:00,121.97,122.12,121.9,122.03,6599.0,114.301,114.4415,114.2354,114.3572,6599.0
2018-02-23 10:30:00,122.02,122.07,121.34,121.71,39996.0,114.3478,114.3947,113.7106,114.0573,39996.0
2018-02-23 10:40:00,121.71,122.17,121.71,121.99,8800.0,114.0573,114.4884,114.0573,114.3197,8800.0
2018-02-23 10:50:00,122.02,122.22,121.97,122.01,8200.0,114.3478,114.5352,114.301,114.3384,8200.0
2018-02-23 11:00:00,122.05,122.31,122.0,122.23,9374.0,114.3759,114.6196,114.3291,114.5446,9374.0
2018-02-23 11:10:00,122.15,122.63,122.08,122.33,30887.0,114.4696,114.9195,114.404,114.6383,30887.0
2018-02-23 11:20:00,122.32,122.36,122.02,122.11,15809.0,114.6289,114.6664,114.3478,114.4322,15809.0
2018-02-23 11:30:00,122.2,122.2,121.76,121.81,24210.0,114.5165,114.5165,114.1042,114.151,24210.0
2018-02-23 11:40:00,121.83,121.92,121.76,121.79,8673.0,114.1698,114.2541,114.1042,114.1323,8673.0
2018-02-23 11:50:00,121.85,122.53,121.85,122.46,8675.0,114.1885,114.8257,114.1885,114.7601,8675.0
2018-02-23 12:00:00,122.46,122.47,122.22,122.22,5650.0,114.7601,114.7695,114.5352,114.5352,5650.0
2018-02-23 12:10:00,122.28,122.49,122.28,122.49,6671.0,114.5915,114.7883,114.5915,114.7883,6671.0
2018-02-23 12:20:00,122.49,122.57,122.0,122.0,6817.0,114.7883,114.8632,114.3291,114.3291,6817.0
2018-02-23 12:30:00,121.93,122.18,121.82,122.18,6561.0,114.2635,114.4978,114.1604,114.4978,6561.0
2018-02-23 12:40:00,122.17,122.23,121.9,122.15,9482.0,114.4884,114.5446,114.2354,114.4696,9482.0
2018-02-23 12:50:00,122.11,122.18,122.04,122.04,5157.0,114.4322,114.4978,114.3666,114.3666,5157.0
2018-02-23 13:00:00,122.03,122.03,121.73,121.86,4600.0,114.3572,114.3572,114.076,114.1979,4600.0
2018-02-23 13:10:00,121.86,121.99,121.72,121.87,6555.0,114.1979,114.3197,114.0667,114.2072,6555.0
2018-02-23 13:20:00,121.93,122.11,121.91,121.96,6129.0,114.2635,114.4322,114.2447,114.2916,6129.0
2018-02-23 13:30:00,121.95,122.06,121.91,121.96,5902.0,114.2822,114.3853,114.2447,114.2916,5902.0
2018-02-23 13:40:00,121.91,122.0,121.86,121.86,8350.0,114.2447,114.3291,114.1979,114.1979,8350.0
2018-02-23 13:50:00,121.95,122.0,121.62,121.84,22177.0,114.2822,114.3291,113.973,114.1791,22177.0
2018-02-23 14:00:00,121.77,121.85,121.45,121.61,44263.0,114.1135,114.1885,113.8136,113.9636,44263.0
2018-02-23 14:10:00,121.66,121.81,121.41,121.5,19966.0,114.0104,114.151,113.7762,113.8605,19966.0
2018-02-23 14:20:00,121.49,121.63,121.43,121.61,11122.0,113.8511,113.9823,113.7949,113.9636,11122.0
2018-02-23 14:30:00,121.58,121.7,121.54,121.62,16353.0,113.9355,114.0479,113.898,113.973,16353.0
2018-02-23 14:40:00,121.62,121.76,121.54,121.55,49759.0,113.973,114.1042,113.898,113.9074,49759.0
2018-02-23 14:50:00,121.61,121.62,121.26,121.32,27626.0,113.9636,113.973,113.6356,113.6918,27626.0
2018-02-23 15:00:00,121.33,121.4,121.16,121.22,36640.0,113.7012,113.7668,113.5419,113.5981,36640.0
2018-02-23 15:10:00,121.28,121.32,121.11,121.21,31466.0,113.6543,113.6918,113.495,113.5887,31466.0
2018-02-23 15:20:00,121.2,121.67,121.19,121.37,255962.0,113.5794,114.0198,113.57,113.7387,255962.0
2018-02-23 15:30:00,121.37,121.56,121.12,121.32,41558.0,113.7387,113.9167,113.5044,113.6918,41558.0
2018-02-23 15:40:00,121.3,121.49,121.18,121.4,60185.0,113.6731,113.8511,113.5606,113.7668,60185.0
2018-02-23 15:50:00,121.4,121.69,121.22,121.68,105982.0,113.7668,114.0386,113.5981,114.0292,105982.0
2018-02-26 09:30:00,121.69,121.93,121.15,121.41,41093.0,114.0386,114.2635,113.5325,113.7762,41093.0
2018-02-26 09:40:00,121.57,121.8,120.26,120.59,21720.0,113.9261,114.1416,112.6985,113.0077,21720.0
2018-02-26 09:50:00,120.75,120.75,119.62,120.17,75252.0,113.1577,113.1577,112.0987,112.6141,75252.0
2018-02-26 10:00:00,120.11,120.91,120.11,120.52,34489.0,112.5579,113.3076,112.5579,112.9421,34489.0
2018-02-26 10:10:00,120.58,120.58,120.06,120.4,34103.0,112.9984,112.9984,112.511,112.8297,34103.0
2018-02-26 10:20:00,120.38,120.59,120.11,120.41,63973.0,112.8109,113.0077,112.5579,112.839,63973.0
2018-02-26 10:30:00,120.4,121.07,120.4,121.01,18325.0,112.8297,113.4575,112.8297,113.4013,18325.0
2018-02-26 10:40:00,121.06,121.66,121.06,121.18,29330.0,113.4482,114.0104,113.4482,113.5606,29330.0
2018-02-26 10:50:00,121.23,121.76,121.18,121.41,21176.0,113.6075,114.1042,113.5606,113.7762,21176.0
2018-02-26 11:00:00,121.37,121.7,121.08,121.57,14641.0,113.7387,114.0479,113.4669,113.9261,14641.0
2018-02-26 11:10:00,121.53,121.53,121.13,121.15,52879.0,113.8886,113.8886,113.5138,113.5325,52879.0
2018-02-26 11:20:00,121.14,121.23,120.84,120.84,26740.0,113.5231,113.6075,113.242,113.242,26740.0
2018-02-26 11:30:00,120.88,120.99,120.76,120.87,22283.0,113.2795,113.3826,113.167,113.2701,22283.0
2018-02-26 11:40:00,120.85,121.03,120.82,120.86,22292.0,113.2514,113.4201,113.2233,113.2607,22292.0
2018-02-26 11:50:00,120.87,120.93,120.71,120.78,18509.0,113.2701,113.3263,113.1202,113.1858,18509.0
2018-02-26 12:00:00,120.79,120.84,120.67,120.84,19691.0,113.1951,113.242,113.0827,113.242,19691.0
2018-02-26 12:10:00,120.79,121.27,120.78,121.23,21294.0,113.1951,113.645,113.1858,113.6075,21294.0
2018-02-26 12:20:00,121.27,121.27,121.09,121.21,15453.0,113.645,113.645,113.4763,113.5887,15453.0
2018-02-26 12:30:00,121.26,121.3,120.92,121.13,19140.0,113.6356,113.6731,113.317,113.5138,19140.0
2018-02-26 12:40:00,121.13,121.24,120.99,121.24,13183.0,113.5138,113.6169,113.3826,113.6169,13183.0
2018-02-26 12:50:00,121.22,121.34,121.06,121.1,17495.0,113.5981,113.7106,113.4482,113.4857,17495.0
2018-02-26 13:00:00,121.15,121.37,121.14,121.33,17263.0,113.5325,113.7387,113.5231,113.7012,17263.0
2018-02-26 13:10:00,121.3,121.43,121.07,121.15,17340.0,113.6731,113.7949,113.4575,113.5325,17340.0
2018-02-26 13:20:00,121.15,121.25,121.03,121.15,11293.0,113.5325,113.6262,113.4201,113.5325,11293.0
2018-02-26 13:30:00,121.19,121.29,121.04,121.29,11452.0,113.57,113.6637,113.4294,113.6637,11452.0
2018-02-26 13:40:00,121.3,121.38,121.19,121.23,17148.0,113.6731,113.7481,113.57,113.6075,17148.0
2018-02-26 13:50:00,121.28,121.82,121.23,121.54,24348.0,113.6543,114.1604,113.6075,113.898,24348.0
2018-02-26 14:00:00,121.57,121.6,121.23,121.25,16562.0,113.9261,113.9542,113.6075,113.6262,16562.0
2018-02-26 14:10:00,121.3,121.34,121.06,121.06,9369.0,113.6731,113.7106,113.4482,113.4482,9369.0
2018-02-26 14:20:00,121.0,121.22,120.84,120.89,11177.0,113.3919,113.5981,113.242,113.2889,11177.0
2018-02-26 14:30:00,120.88,121.08,120.8,120.89,18643.0,113.2795,113.4669,113.2045,113.2889,18643.0
2018-02-26 14:40:00,120.88,121.16,120.87,121.05,24102.0,113.2795,113.5419,113.2701,113.4388,24102.0
2018-02-26 14:50:00,120.96,121.31,120.96,121.29,27218.0,113.3545,113.6825,113.3545,113.6637,27218.0
2018-02-26 15:00:00,121.3,121.81,121.28,121.78,30162.0,113.6731,114.151,113.6543,114.1229,30162.0
2018-02-26 15:10:00,121.82,122.03,121.8,122.0,40291.0,114.1604,114.3572,114.1416,114.3291,40291.0
2018-02-26 15:20:00,122.07,122.3,122.07,122.23,31108.0,114.3947,114.6102,114.3947,114.5446,31108.0
2018-02-26 15:30:00,122.25,122.25,121.88,122.04,28719.0,114.5633,114.5633,114.2166,114.3666,28719.0
2018-02-26 15:40:00,122.04,122.08,121.69,121.77,31742.0,114.3666,114.404,114.0386,114.1135,31742.0
2018-02-26 15:50:00,121.77,121.87,121.68,121.74,91795.0,114.1135,114.2072,114.0292,114.0854,91795.0
2018-02-27 09:30:00,121.4,121.5,120.94,121.1,23653.0,113.7668,113.8605,113.3357,113.4857,23653.0
2018-02-27 09:40:00,121.29,121.98,120.85,121.98,23485.0,113.6637,114.3103,113.2514,114.3103,23485.0
2018-02-27 09:50:00,121.86,121.99,120.75,121.07,36237.0,114.1979,114.3197,113.1577,113.4575,36237.0
2018-02-27 10:00:00,120.91,120.92,120.25,120.71,87649.0,113.3076,113.317,112.6891,113.1202,87649.0
2018-02-27 10:10:00,120.72,120.72,120.07,120.27,50506.0,113.1295,113.1295,112.5204,112.7078,50506.0
2018-02-27 10:20:00,120.38,120.78,119.85,120.05,74018.0,112.8109,113.1858,112.3143,112.5017,74018.0
2018-02-27 10:30:00,120.21,120.31,119.5,119.6,53701.0,112.6516,112.7453,111.9863,112.08,53701.0
2018-02-27 10:40:00,119.67,119.95,119.49,119.63,85634.0,112.1456,112.408,111.9769,112.1081,85634.0
2018-02-27 10:50:00,119.63,119.92,119.45,119.71,25908.0,112.1081,112.3799,111.9394,112.1831,25908.0
2018-02-27 11:00:00,119.51,119.9,119.12,119.81,61020.0,111.9956,112.3611,111.6302,112.2768,61020.0
2018-02-27 11:10:00,119.82,119.96,119.59,119.75,49314.0,112.2861,112.4173,112.0706,112.2205,49314.0
2018-02-27 11:20:00,119.7,119.7,119.2,119.51,25166.0,112.1737,112.1737,111.7051,111.9956,25166.0
2018-02-27 11:30:00,119.49,119.64,119.33,119.41,32025.0,111.9769,112.1175,111.8269,111.9019,32025.0
2018-02-27 11:40:00,119.43,119.44,118.66,118.97,52847.0,111.9207,111.93,111.1991,111.4896,52847.0
2018-02-27 11:50:00,119.05,119.05,118.37,118.68,36284.0,111.5646,111.5646,110.9273,111.2178,36284.0
2018-02-27 12:00:00,118.7,118.98,118.43,118.75,47167.0,111.2366,111.499,110.9835,111.2834,47167.0
2018-02-27 12:10:00,118.62,118.87,118.44,118.59,39751.0,111.1616,111.3959,110.9929,111.1335,39751.0
2018-02-27 12:20:00,118.54,118.7,118.3,118.58,34767.0,111.0866,111.2366,110.8617,111.1241,34767.0
2018-02-27 12:30:00,118.62,119.2,118.59,119.2,38849.0,111.1616,111.7051,111.1335,111.7051,38849.0
2018-02-27 12:40:00,119.19,119.42,118.9,118.94,24157.0,111.6958,111.9113,111.424,111.4615,24157.0
2018-02-27 12:50:00,118.97,119.25,118.9,119.25,23826.0,111.4896,111.752,111.424,111.752,23826.0
2018-02-27 13:00:00,119.28,119.81,119.25,119.77,20691.0,111.7801,112.2768,111.752,112.2393,20691.0
2018-02-27 13:10:00,119.84,119.88,119.45,119.73,13161.0,112.3049,112.3424,111.9394,112.2018,13161.0
2018-02-27 13:20:00,119.67,119.82,119.44,119.54,9805.0,112.1456,112.2861,111.93,112.0237,9805.0
2018-02-27 13:30:00,119.52,119.53,119.2,119.43,10544.0,112.005,112.0144,111.7051,111.9207,10544.0
2018-02-27 13:40:00,119.33,119.58,119.11,119.12,9333.0,111.8269,112.0612,111.6208,111.6302,9333.0
2018-02-27 13:50:00,119.06,119.11,118.8,118.94,14362.0,111.5739,111.6208,111.3303,111.4615,14362.0
2018-02-27 14:00:00,119.0,119.09,118.76,119.02,27902.0,111.5177,111.602,111.2928,111.5364,27902.0
2018-02-27 14:10:00,119.02,119.26,118.86,118.99,13613.0,111.5364,111.7613,111.3865,111.5083,13613.0
2018-02-27 14:20:00,118.96,118.99,118.55,118.8,23257.0,111.4802,111.5083,111.096,111.3303,23257.0
2018-02-27 14:30:00,118.79,118.81,118.45,118.61,29395.0,111.3209,111.3396,111.0023,111.1522,29395.0
2018-02-27 14:40:00,118.61,118.8,118.44,118.62,14980.0,111.1522,111.3303,110.9929,111.1616,14980.0
2018-02-27 14:50:00,118.58,119.26,118.58,119.14,27602.0,111.1241,111.7613,111.1241,111.6489,27602.0
2018-02-27 15:00:00,119.12,119.33,119.11,119.26,41710.0,111.6302,111.8269,111.6208,111.7613,41710.0
2018-02-27 15:10:00,119.23,119.42,119.16,119.39,30998.0,111.7332,111.9113,111.6676,111.8832,30998.0
2018-02-27 15:20:00,119.39,119.48,118.9,119.2,52918.0,111.8832,111.9675,111.424,111.7051,52918.0
2018-02-27 15:30:00,119.19,119.21,118.75,119.01,35883.0,111.6958,111.7145,111.2834,111.5271,35883.0
2018-02-27 15:40:00,119.03,119.33,118.94,119.32,50521.0,111.5458,111.8269,111.4615,111.8176,50521.0
2018-02-27 15:50:00,119.31,119.31,118.86,118.87,78007.0,111.8082,111.8082,111.3865,111.3959,78007.0
2018-02-28 09:30:00,119.33,119.33,117.89,118.25,26640.0,111.8269,111.8269,110.4775,110.8149,26640.0
2018-02-28 09:40:00,118.24,119.09,118.24,118.96,20042.0,110.8055,111.602,110.8055,111.4802,20042.0
2018-02-28 09:50:00,118.96,119.83,118.94,119.45,20932.0,111.4802,112.2955,111.4615,111.9394,20932.0
2018-02-28 10:00:00,119.5,119.79,119.36,119.62,8732.0,111.9863,112.258,111.8551,112.0987,8732.0
2018-02-28 10:10:00,119.58,119.75,119.44,119.75,16808.0,112.0612,112.2205,111.93,112.2205,16808.0
2018-02-28 10:20:00,119.76,120.03,119.64,119.99,15618.0,112.2299,112.4829,112.1175,112.4454,15618.0
2018-02-28 10:30:00,119.75,119.89,119.58,119.65,8815.0,112.2205,112.3517,112.0612,112.1268,8815.0
2018-02-28 10:40:00,119.61,119.79,119.5,119.79,24899.0,112.0893,112.258,111.9863,112.258,24899.0
2018-02-28 10:50:00,119.89,119.89,119.08,119.08,33129.0,112.3517,112.3517,111.5927,111.5927,33129.0
2018-02-28 11:00:00,119.13,119.29,118.67,118.77,16372.0,111.6395,111.7895,111.2084,111.3022,16372.0
2018-02-28 11:10:00,118.6,119.2,118.6,119.2,17124.0,111.1428,111.7051,111.1428,111.7051,17124.0
2018-02-28 11:20:00,119.16,119.41,118.9,119.13,10776.0,111.6676,111.9019,111.424,111.6395,10776.0
2018-02-28 11:30:00,119.22,119.24,118.86,119.05,17209.0,111.7239,111.7426,111.3865,111.5646,17209.0
2018-02-28 11:40:00,119.03,119.25,118.88,119.16,23055.0,111.5458,111.752,111.4052,111.6676,23055.0
2018-02-28 11:50:00,119.16,119.55,119.1,119.48,15315.0,111.6676,112.0331,111.6114,111.9675,15315.0
2018-02-28 12:00:00,119.52,119.74,119.44,119.66,30211.0,112.005,112.2112,111.93,112.1362,30211.0
2018-02-28 12:10:00,119.66,119.71,119.35,119.35,9804.0,112.1362,112.1831,111.8457,111.8457,9804.0
2018-02-28 12:20:00,119.31,119.47,119.18,119.2,36935.0,111.8082,111.9581,111.6864,111.7051,36935.0
2018-02-28 12:30:00,119.2,119.27,119.08,119.21,12952.0,111.7051,111.7707,111.5927,111.7145,12952.0
2018-02-28 12:40:00,119.21,119.45,119.19,119.44,19302.0,111.7145,111.9394,111.6958,111.93,19302.0
2018-02-28 12:50:00,119.4,119.41,119.22,119.23,16279.0,111.8925,111.9019,111.7239,111.7332,16279.0
2018-02-28 13:00:00,119.23,119.44,119.18,119.41,16021.0,111.7332,111.93,111.6864,111.9019,16021.0
2018-02-28 13:10:00,119.44,119.44,119.13,119.22,10043.0,111.93,111.93,111.6395,111.7239,10043.0
2018-02-28 13:20:00,119.16,119.38,119.12,119.23,11551.0,111.6676,111.8738,111.6302,111.7332,11551.0
2018-02-28 13:30:00,119.26,119.28,119.06,119.12,10739.0,111.7613,111.7801,111.5739,111.6302,10739.0
2018-02-28 13:40:00,119.21,119.37,119.17,119.2,15000.0,111.7145,111.8644,111.677,111.7051,15000.0
2018-02-28 13:50:00,119.19,119.42,119.12,119.41,36933.0,111.6958,111.9113,111.6302,111.9019,36933.0
2018-02-28 14:00:00,119.31,119.57,119.28,119.48,15725.0,111.8082,112.0519,111.7801,111.9675,15725.0
2018-02-28 14:10:00,119.43,119.61,119.31,119.38,9131.0,111.9207,112.0893,111.8082,111.8738,9131.0
2018-02-28 14:20:00,119.38,119.55,119.32,119.42,9157.0,111.8738,112.0331,111.8176,111.9113,9157.0
2018-02-28 14:30:00,119.34,119.43,118.98,119.01,18668.0,111.8363,111.9207,111.499,111.5271,18668.0
2018-02-28 14:40:00,119.02,119.25,119.02,119.24,26013.0,111.5364,111.752,111.5364,111.7426,26013.0
2018-02-28 14:50:00,119.17,119.17,118.93,119.04,29961.0,111.677,111.677,111.4521,111.5552,29961.0
2018-02-28 15:00:00,119.02,119.08,118.64,118.75,19219.0,111.5364,111.5927,111.1803,111.2834,19219.0
2018-02-28 15:10:00,118.75,118.82,118.55,118.71,27690.0,111.2834,111.349,111.096,111.2459,27690.0
2018-02-28 15:20:00,118.71,118.74,118.51,118.73,43914.0,111.2459,111.274,111.0585,111.2647,43914.0
2018-02-28 15:30:00,118.73,118.78,118.48,118.73,27153.0,111.2647,111.3115,111.0304,111.2647,27153.0
2018-02-28 15:40:00,118.73,118.73,118.06,118.21,53625.0,111.2647,111.2647,110.6368,110.7774,53625.0
2018-02-28 15:50:00,118.2,118.29,117.66,117.68,87736.0,110.768,110.8523,110.262,110.2807,87736.0
2018-03-01 09:30:00,118.36,119.43,118.1,118.18,33059.0,110.9179,111.9207,110.6743,110.7493,33059.0
2018-03-01 09:40:00,118.19,118.43,117.37,117.93,21416.0,110.7586,110.9835,109.9902,110.515,21416.0
2018-03-01 09:50:00,117.95,118.35,117.74,118.29,16827.0,110.5337,110.9086,110.3369,110.8523,16827.0
2018-03-01 10:00:00,118.29,118.84,117.83,118.75,33707.0,110.8523,111.3678,110.4213,111.2834,33707.0
2018-03-01 10:10:00,118.75,119.23,118.43,119.03,11230.0,111.2834,111.7332,110.9835,111.5458,11230.0
2018-03-01 10:20:00,119.06,119.21,118.56,119.08,25400.0,111.5739,111.7145,111.1054,111.5927,25400.0
2018-03-01 10:30:00,119.14,119.55,119.1,119.18,29832.0,111.6489,112.0331,111.6114,111.6864,29832.0
2018-03-01 10:40:00,119.19,119.38,118.71,118.86,20884.0,111.6958,111.8738,111.2459,111.3865,20884.0
2018-03-01 10:50:00,118.8,118.84,118.33,118.47,10481.0,111.3303,111.3678,110.8898,111.021,10481.0
2018-03-01 11:00:00,118.47,118.82,118.35,118.54,25076.0,111.021,111.349,110.9086,111.0866,25076.0
2018-03-01 11:10:00,118.52,118.57,118.25,118.5,15444.0,111.0679,111.1147,110.8149,111.0491,15444.0
2018-03-01 11:20:00,118.5,118.58,117.93,118.04,32477.0,111.0491,111.1241,110.515,110.6181,32477.0
2018-03-01 11:30:00,118.09,118.51,118.0,118.46,20423.0,110.6649,111.0585,110.5806,111.0117,20423.0
2018-03-01 11:40:00,118.58,119.35,118.53,119.13,9998.0,111.1241,111.8457,111.0772,111.6395,9998.0
2018-03-01 11:50:00,119.14,119.66,119.13,119.34,14512.0,111.6489,112.1362,111.6395,111.8363,14512.0
2018-03-01 12:00:00,119.35,119.35,118.86,118.98,8457.0,111.8457,111.8457,111.3865,111.499,8457.0
2018-03-01 12:10:00,118.98,119.05,118.82,118.94,9858.0,111.499,111.5646,111.349,111.4615,9858.0
2018-03-01 12:20:00,118.94,118.94,118.67,118.94,11103.0,111.4615,111.4615,111.2084,111.4615,11103.0
2018-03-01 12:30:00,118.93,118.93,118.67,118.77,7225.0,111.4521,111.4521,111.2084,111.3022,7225.0
2018-03-01 12:40:00,118.89,119.05,118.61,118.94,22537.0,111.4146,111.5646,111.1522,111.4615,22537.0
2018-03-01 12:50:00,118.94,118.94,118.61,118.62,9810.0,111.4615,111.4615,111.1522,111.1616,9810.0
2018-03-01 13:00:00,118.52,118.52,117.76,117.93,27409.0,111.0679,111.0679,110.3557,110.515,27409.0
2018-03-01 13:10:00,117.94,118.31,117.84,118.2,15864.0,110.5243,110.8711,110.4306,110.768,15864.0
2018-03-01 13:20:00,118.19,118.69,118.08,118.44,31023.0,110.7586,111.2272,110.6555,110.9929,31023.0
2018-03-01 13:30:00,118.44,118.44,117.98,117.98,13933.0,110.9929,110.9929,110.5618,110.5618,13933.0
2018-03-01 13:40:00,117.99,117.99,117.27,117.53,38534.0,110.5712,110.5712,109.8965,110.1401,38534.0
2018-03-01 13:50:00,117.42,117.49,116.7,116.86,38970.0,110.037,110.1026,109.3623,109.5123,38970.0
2018-03-01 14:00:00,116.78,117.04,116.13,116.32,29369.0,109.4373,109.6809,108.8282,109.0062,29369.0
2018-03-01 14:10:00,116.32,116.59,115.84,116.59,49980.0,109.0062,109.2592,108.5564,109.2592,49980.0
2018-03-01 14:20:00,116.59,116.94,116.41,116.94,18045.0,109.2592,109.5872,109.0905,109.5872,18045.0
2018-03-01 14:30:00,116.94,117.0,116.46,116.65,16170.0,109.5872,109.6435,109.1374,109.3155,16170.0
2018-03-01 14:40:00,116.65,117.3,116.6,116.99,19409.0,109.3155,109.9246,109.2686,109.6341,19409.0
2018-03-01 14:50:00,117.0,117.26,116.95,117.0,23232.0,109.6435,109.8871,109.5966,109.6435,23232.0
2018-03-01 15:00:00,117.08,117.14,116.64,116.91,16608.0,109.7184,109.7746,109.3061,109.5591,16608.0
2018-03-01 15:10:00,116.91,117.66,116.81,117.56,40987.0,109.5591,110.262,109.4654,110.1682,40987.0
2018-03-01 15:20:00,117.59,117.65,117.0,117.13,54751.0,110.1964,110.2526,109.6435,109.7653,54751.0
2018-03-01 15:30:00,117.13,117.34,116.87,116.94,71101.0,109.7653,109.9621,109.5216,109.5872,71101.0
2018-03-01 15:40:00,116.92,117.16,116.72,117.12,56691.0,109.5685,109.7934,109.3811,109.7559,56691.0
2018-03-01 15:50:00,117.2,117.54,116.94,117.0,91250.0,109.8309,110.1495,109.5872,109.6435,91250.0
2018-03-02 09:30:00,116.03,117.28,116.03,116.35,77229.0,108.7344,109.9058,108.7344,109.0343,77229.0
2018-03-02 09:40:00,116.08,116.55,115.88,116.33,53607.0,108.7813,109.2217,108.5939,109.0156,53607.0
2018-03-02 09:50:00,116.39,116.93,116.11,116.83,98366.0,109.0718,109.5779,108.8094,109.4841,98366.0
2018-03-02 10:00:00,116.62,116.8,115.92,116.04,43265.0,109.2873,109.456,108.6314,108.7438,43265.0
2018-03-02 10:10:00,115.98,116.05,115.03,115.7,164684.0,108.6876,108.7532,107.7973,108.4252,164684.0
2018-03-02 10:20:00,115.49,115.49,114.22,114.39,46229.0,108.2284,108.2284,107.0382,107.1976,46229.0
2018-03-02 10:30:00,114.38,115.45,114.36,114.85,46407.0,107.1882,108.1909,107.1694,107.6286,46407.0
2018-03-02 10:40:00,114.87,115.02,114.37,115.02,46054.0,107.6474,107.7879,107.1788,107.7879,46054.0
2018-03-02 10:50:00,115.1,115.43,115.01,115.22,38541.0,107.8629,108.1722,107.7786,107.9754,38541.0
2018-03-02 11:00:00,115.22,115.7,115.13,115.23,44306.0,107.9754,108.4252,107.891,107.9847,44306.0
2018-03-02 11:10:00,115.27,115.91,115.17,115.81,61950.0,108.0222,108.622,107.9285,108.5283,61950.0
2018-03-02 11:20:00,115.81,116.68,115.63,116.68,48221.0,108.5283,109.3436,108.3596,109.3436,48221.0
2018-03-02 11:30:00,116.63,116.68,116.27,116.61,26557.0,109.2967,109.3436,108.9594,109.278,26557.0
2018-03-02 11:40:00,116.62,116.89,116.52,116.76,23413.0,109.2873,109.5404,109.1936,109.4185,23413.0
2018-03-02 11:50:00,116.77,117.11,116.7,117.05,19309.0,109.4279,109.7465,109.3623,109.6903,19309.0
2018-03-02 12:00:00,117.07,117.43,117.06,117.22,18991.0,109.709,110.0464,109.6997,109.8496,18991.0
2018-03-02 12:10:00,117.22,117.79,117.09,117.72,32863.0,109.8496,110.3838,109.7278,110.3182,32863.0
2018-03-02 12:20:00,117.76,118.1,117.71,118.05,16612.0,110.3557,110.6743,110.3088,110.6274,16612.0
2018-03-02 12:30:00,118.1,118.19,117.6,117.71,47835.0,110.6743,110.7586,110.2057,110.3088,47835.0
2018-03-02 12:40:00,117.76,118.36,117.69,118.23,19017.0,110.3557,110.9179,110.2901,110.7961,19017.0
2018-03-02 12:50:00,118.09,118.21,117.99,118.09,15924.0,110.6649,110.7774,110.5712,110.6649,15924.0
2018-03-02 13:00:00,118.09,118.09,117.63,117.68,19958.0,110.6649,110.6649,110.2338,110.2807,19958.0
2018-03-02 13:10:00,117.68,117.68,117.36,117.59,21226.0,110.2807,110.2807,109.9808,110.1964,21226.0
2018-03-02 13:20:00,117.58,117.62,117.39,117.39,19293.0,110.187,110.2245,110.0089,110.0089,19293.0
2018-03-02 13:30:00,117.39,117.5,116.78,116.91,20885.0,110.0089,110.112,109.4373,109.5591,20885.0
2018-03-02 13:40:00,116.95,117.59,116.89,117.55,13624.0,109.5966,110.1964,109.5404,110.1589,13624.0
2018-03-02 13:50:00,117.63,117.76,117.31,117.5,12242.0,110.2338,110.3557,109.934,110.112,12242.0
2018-03-02 14:00:00,117.56,117.72,117.4,117.66,15336.0,110.1682,110.3182,110.0183,110.262,15336.0
2018-03-02 14:10:00,117.7,118.02,117.7,117.84,23967.0,110.2994,110.5993,110.2994,110.4306,23967.0
2018-03-02 14:20:00,117.86,117.87,117.43,117.61,14011.0,110.4494,110.4587,110.0464,110.2151,14011.0
2018-03-02 14:30:00,117.72,117.94,117.54,117.93,11533.0,110.3182,110.5243,110.1495,110.515,11533.0
2018-03-02 14:40:00,117.97,118.15,117.91,118.08,16781.0,110.5525,110.7211,110.4962,110.6555,16781.0
2018-03-02 14:50:00,118.08,118.25,118.07,118.12,15910.0,110.6555,110.8149,110.6462,110.693,15910.0
2018-03-02 15:00:00,118.09,118.09,117.43,117.77,23127.0,110.6649,110.6649,110.0464,110.365,23127.0
2018-03-02 15:10:00,117.77,118.11,117.54,118.11,22349.0,110.365,110.6837,110.1495,110.6837,22349.0
2018-03-02 15:20:00,118.12,118.15,117.92,118.02,22477.0,110.693,110.7211,110.5056,110.5993,22477.0
2018-03-02 15:30:00,118.02,118.3,117.96,118.17,46605.0,110.5993,110.8617,110.5431,110.7399,46605.0
2018-03-02 15:40:00,118.2,118.25,117.58,117.77,50782.0,110.768,110.8149,110.187,110.365,50782.0
2018-03-02 15:50:00,117.85,118.1,117.72,117.76,94725.0,110.44,110.6743,110.3182,110.3557,94725.0
2018-03-05 09:30:00,117.64,117.75,116.83,117.24,17123.0,110.2432,110.3463,109.4841,109.8684,17123.0
2018-03-05 09:40:00,117.27,117.3,116.27,116.27,9667.0,109.8965,109.9246,108.9594,108.9594,9667.0
2018-03-05 09:50:00,116.27,116.33,115.79,115.79,18085.0,108.9594,109.0156,108.5095,108.5095,18085.0
2018-03-05 10:00:00,115.81,116.43,115.59,116.32,31132.0,108.5283,109.1093,108.3221,109.0062,31132.0
2018-03-05 10:10:00,116.29,116.51,115.96,116.44,28188.0,108.9781,109.1843,108.6688,109.1187,28188.0
2018-03-05 10:20:00,116.37,116.48,115.91,116.34,24682.0,109.0531,109.1561,108.622,109.0249,24682.0
2018-03-05 10:30:00,116.3,116.33,115.8,116.14,111232.0,108.9875,109.0156,108.5189,108.8375,111232.0
2018-03-05 10:40:00,116.07,116.24,115.85,116.0,29404.0,108.7719,108.9312,108.5658,108.7063,29404.0
2018-03-05 10:50:00,116.0,116.92,116.0,116.92,85140.0,108.7063,109.5685,108.7063,109.5685,85140.0
2018-03-05 11:00:00,116.85,117.22,116.65,116.96,30285.0,109.5029,109.8496,109.3155,109.606,30285.0
2018-03-05 11:10:00,116.94,117.54,116.93,117.54,17900.0,109.5872,110.1495,109.5779,110.1495,17900.0
2018-03-05 11:20:00,117.54,118.29,117.49,117.94,58279.0,110.1495,110.8523,110.1026,110.5243,58279.0
2018-03-05 11:30:00,117.83,118.04,117.24,117.38,41892.0,110.4213,110.6181,109.8684,109.9996,41892.0
2018-03-05 11:40:00,117.41,117.49,117.14,117.34,14959.0,110.0277,110.1026,109.7746,109.9621,14959.0
2018-03-05 11:50:00,117.4,117.4,116.79,117.01,37703.0,110.0183,110.0183,109.4467,109.6528,37703.0
2018-03-05 12:00:00,117.0,117.21,116.8,117.01,7285.0,109.6435,109.8402,109.456,109.6528,7285.0
2018-03-05 12:10:00,117.05,117.15,116.57,116.81,37203.0,109.6903,109.784,109.2405,109.4654,37203.0
2018-03-05 12:20:00,116.81,116.98,116.58,116.73,5201.0,109.4654,109.6247,109.2499,109.3904,5201.0
2018-03-05 12:30:00,116.72,117.25,116.72,117.04,14110.0,109.3811,109.8777,109.3811,109.6809,14110.0
2018-03-05 12:40:00,116.97,117.49,116.88,117.48,8290.0,109.6153,110.1026,109.531,110.0933,8290.0
2018-03-05 12:50:00,117.48,117.82,117.31,117.7,11276.0,110.0933,110.4119,109.934,110.2994,11276.0
2018-03-05 13:00:00,117.68,118.23,117.68,118.08,19708.0,110.2807,110.7961,110.2807,110.6555,19708.0
2018-03-05 13:10:00,118.21,118.38,117.9,117.94,18440.0,110.7774,110.9367,110.4869,110.5243,18440.0
2018-03-05 13:20:00,117.96,118.5,117.91,118.13,13285.0,110.5431,111.0491,110.4962,110.7024,13285.0
2018-03-05 13:30:00,118.11,118.13,117.65,117.71,13198.0,110.6837,110.7024,110.2526,110.3088,13198.0
2018-03-05 13:40:00,117.77,118.02,117.6,117.68,12800.0,110.365,110.5993,110.2057,110.2807,12800.0
2018-03-05 13:50:00,117.62,117.79,117.55,117.55,8242.0,110.2245,110.3838,110.1589,110.1589,8242.0
2018-03-05 14:00:00,117.61,117.66,117.06,117.18,22120.0,110.2151,110.262,109.6997,109.8121,22120.0
2018-03-05 14:10:00,117.18,117.21,116.8,116.88,16754.0,109.8121,109.8402,109.456,109.531,16754.0
2018-03-05 14:20:00,116.84,117.58,116.84,117.12,14286.0,109.4935,110.187,109.4935,109.7559,14286.0
2018-03-05 14:30:00,117.19,117.33,116.96,117.23,20799.0,109.8215,109.9527,109.606,109.859,20799.0
2018-03-05 14:40:00,117.21,117.35,117.0,117.09,31772.0,109.8402,109.9714,109.6435,109.7278,31772.0
2018-03-05 14:50:00,117.09,117.21,116.91,117.19,29381.0,109.7278,109.8402,109.5591,109.8215,29381.0
2018-03-05 15:00:00,117.15,117.53,117.0,117.05,31288.0,109.784,110.1401,109.6435,109.6903,31288.0
2018-03-05 15:10:00,117.02,117.46,117.02,117.44,28573.0,109.6622,110.0745,109.6622,110.0558,28573.0
2018-03-05 15:20:00,117.51,117.66,117.44,117.48,18134.0,110.1214,110.262,110.0558,110.0933,18134.0
2018-03-05 15:30:00,117.48,117.65,117.26,117.6,76499.0,110.0933,110.2526,109.8871,110.2057,76499.0
2018-03-05 15:40:00,117.64,118.0,117.63,117.79,46092.0,110.2432,110.5806,110.2338,110.3838,46092.0
2018-03-05 15:50:00,117.77,118.02,117.65,117.73,179714.0,110.365,110.5993,110.2526,110.3276,179714.0
2018-03-06 09:30:00,118.35,118.35,117.78,118.07,33302.0,110.9086,110.9086,110.3744,110.6462,33302.0
2018-03-06 09:40:00,118.06,118.74,118.01,118.29,44303.0,110.6368,111.274,110.5899,110.8523,44303.0
2018-03-06 09:50:00,118.31,118.63,118.2,118.41,20277.0,110.8711,111.171,110.768,110.9648,20277.0
2018-03-06 10:00:00,118.43,118.54,117.83,117.96,41632.0,110.9835,111.0866,110.4213,110.5431,41632.0
2018-03-06 10:10:00,117.95,118.15,117.82,118.15,43753.0,110.5337,110.7211,110.4119,110.7211,43753.0
2018-03-06 10:20:00,118.14,118.44,117.99,118.23,29736.0,110.7118,110.9929,110.5712,110.7961,29736.0
2018-03-06 10:30:00,118.26,118.88,118.25,118.66,20477.0,110.8242,111.4052,110.8149,111.1991,20477.0
2018-03-06 10:40:00,118.74,118.85,118.28,118.5,20543.0,111.274,111.3771,110.843,111.0491,20543.0
2018-03-06 10:50:00,118.43,118.85,118.42,118.7,18488.0,110.9835,111.3771,110.9742,111.2366,18488.0
2018-03-06 11:00:00,118.76,119.01,118.67,119.01,14962.0,111.2928,111.5271,111.2084,111.5271,14962.0
2018-03-06 11:10:00,119.0,119.0,118.27,118.37,57321.0,111.5177,111.5177,110.8336,110.9273,57321.0
2018-03-06 11:20:00,118.3,118.36,117.96,118.29,26718.0,110.8617,110.9179,110.5431,110.8523,26718.0
2018-03-06 11:30:00,118.34,118.49,118.16,118.37,23443.0,110.8992,111.0398,110.7305,110.9273,23443.0
2018-03-06 11:40:00,118.36,118.7,118.29,118.69,16695.0,110.9179,111.2366,110.8523,111.2272,16695.0
2018-03-06 11:50:00,118.66,118.7,118.48,118.68,11776.0,111.1991,111.2366,111.0304,111.2178,11776.0
2018-03-06 12:00:00,118.66,118.69,118.45,118.54,7902.0,111.1991,111.2272,111.0023,111.0866,7902.0
2018-03-06 12:10:00,118.58,118.7,118.49,118.64,12480.0,111.1241,111.2366,111.0398,111.1803,12480.0
2018-03-06 12:20:00,118.66,118.72,118.54,118.6,14882.0,111.1991,111.2553,111.0866,111.1428,14882.0
2018-03-06 12:30:00,118.67,118.76,118.55,118.67,11128.0,111.2084,111.2928,111.096,111.2084,11128.0
2018-03-06 12:40:00,118.69,118.7,118.63,118.69,8909.0,111.2272,111.2366,111.171,111.2272,8909.0
2018-03-06 12:50:00,118.7,118.75,118.52,118.74,10497.0,111.2366,111.2834,111.0679,111.274,10497.0
2018-03-06 13:00:00,118.78,118.78,118.56,118.59,3909.0,111.3115,111.3115,111.1054,111.1335,3909.0
2018-03-06 13:10:00,118.59,119.11,118.54,119.04,10100.0,111.1335,111.6208,111.0866,111.5552,10100.0
2018-03-06 13:20:00,119.04,119.67,119.04,119.6,14890.0,111.5552,112.1456,111.5552,112.08,14890.0
2018-03-06 13:30:00,119.61,120.04,119.55,119.99,17980.0,112.0893,112.4923,112.0331,112.4454,17980.0
2018-03-06 13:40:00,120.04,120.35,119.95,120.01,25770.0,112.4923,112.7828,112.408,112.4642,25770.0
2018-03-06 13:50:00,120.01,120.07,119.75,119.99,24320.0,112.4642,112.5204,112.2205,112.4454,24320.0
2018-03-06 14:00:00,119.98,120.04,119.47,119.65,24877.0,112.4361,112.4923,111.9581,112.1268,24877.0
2018-03-06 14:10:00,119.6,119.83,119.24,119.29,19840.0,112.08,112.2955,111.7426,111.7895,19840.0
2018-03-06 14:20:00,119.31,119.45,119.25,119.45,5915.0,111.8082,111.9394,111.752,111.9394,5915.0
2018-03-06 14:30:00,119.43,119.71,119.43,119.57,6247.0,111.9207,112.1831,111.9207,112.0519,6247.0
2018-03-06 14:40:00,119.58,119.68,119.43,119.62,9936.0,112.0612,112.1549,111.9207,112.0987,9936.0
2018-03-06 14:50:00,119.58,119.62,119.42,119.57,6809.0,112.0612,112.0987,111.9113,112.0519,6809.0
2018-03-06 15:00:00,119.57,119.71,119.42,119.59,17477.0,112.0519,112.1831,111.9113,112.0706,17477.0
2018-03-06 15:10:00,119.59,119.79,119.56,119.65,27185.0,112.0706,112.258,112.0425,112.1268,27185.0
2018-03-06 15:20:00,119.63,119.78,119.47,119.74,25791.0,112.1081,112.2487,111.9581,112.2112,25791.0
2018-03-06 15:30:00,119.72,119.87,119.56,119.57,23139.0,112.1924,112.333,112.0425,112.0519,23139.0
2018-03-06 15:40:00,119.59,119.62,119.1,119.25,43383.0,112.0706,112.0987,111.6114,111.752,43383.0
2018-03-06 15:50:00,119.23,119.44,119.16,119.41,69618.0,111.7332,111.93,111.6676,111.9019,69618.0
2018-03-07 09:30:00,117.91,118.95,117.08,118.52,33327.0,110.4962,111.4708,109.7184,111.0679,33327.0
2018-03-07 09:40:00,118.67,119.0,118.41,118.78,35553.0,111.2084,111.5177,110.9648,111.3115,35553.0
2018-03-07 09:50:00,118.71,119.01,118.46,118.97,49922.0,111.2459,111.5271,111.0117,111.4896,49922.0
2018-03-07 10:00:00,118.88,119.17,118.67,118.7,60529.0,111.4052,111.677,111.2084,111.2366,60529.0
2018-03-07 10:10:00,118.66,119.0,118.47,119.0,12500.0,111.1991,111.5177,111.021,111.5177,12500.0
2018-03-07 10:20:00,118.97,119.03,118.7,118.78,6700.0,111.4896,111.5458,111.2366,111.3115,6700.0
2018-03-07 10:30:00,118.62,119.0,118.61,118.74,17648.0,111.1616,111.5177,111.1522,111.274,17648.0
2018-03-07 10:40:00,118.75,119.22,118.74,119.22,18236.0,111.2834,111.7239,111.274,111.7239,18236.0
2018-03-07 10:50:00,119.37,119.4,119.14,119.18,12605.0,111.8644,111.8925,111.6489,111.6864,12605.0
2018-03-07 11:00:00,119.13,119.13,118.91,118.98,5400.0,111.6395,111.6395,111.4334,111.499,5400.0
2018-03-07 11:10:00,118.87,119.13,118.74,118.96,22212.0,111.3959,111.6395,111.274,111.4802,22212.0
2018-03-07 11:20:00,118.96,119.08,118.79,119.04,6590.0,111.4802,111.5927,111.3209,111.5552,6590.0
2018-03-07 11:30:00,119.09,119.13,118.89,119.13,12477.0,111.602,111.6395,111.4146,111.6395,12477.0
2018-03-07 11:40:00,119.08,119.25,119.02,119.18,10200.0,111.5927,111.752,111.5364,111.6864,10200.0
2018-03-07 11:50:00,119.21,119.21,118.85,119.0,18524.0,111.7145,111.7145,111.3771,111.5177,18524.0
2018-03-07 12:00:00,119.0,119.18,118.94,119.14,8117.0,111.5177,111.6864,111.4615,111.6489,8117.0
2018-03-07 12:10:00,119.14,119.28,118.98,119.2,16782.0,111.6489,111.7801,111.499,111.7051,16782.0
2018-03-07 12:20:00,119.2,119.27,118.99,119.23,8200.0,111.7051,111.7707,111.5083,111.7332,8200.0
2018-03-07 12:30:00,119.21,119.32,119.09,119.15,10893.0,111.7145,111.8176,111.602,111.6583,10893.0
2018-03-07 12:40:00,119.2,119.32,119.03,119.13,12134.0,111.7051,111.8176,111.5458,111.6395,12134.0
2018-03-07 12:50:00,119.1,119.38,119.09,119.36,12600.0,111.6114,111.8738,111.602,111.8551,12600.0
2018-03-07 13:00:00,119.32,119.43,119.2,119.36,23406.0,111.8176,111.9207,111.7051,111.8551,23406.0
2018-03-07 13:10:00,119.33,119.4,119.26,119.39,6426.0,111.8269,111.8925,111.7613,111.8832,6426.0
2018-03-07 13:20:00,119.34,119.34,119.12,119.26,5420.0,111.8363,111.8363,111.6302,111.7613,5420.0
2018-03-07 13:30:00,119.27,119.27,118.74,118.75,5068.0,111.7707,111.7707,111.274,111.2834,5068.0
2018-03-07 13:40:00,118.72,118.85,118.56,118.7,9735.0,111.2553,111.3771,111.1054,111.2366,9735.0
2018-03-07 13:50:00,118.69,119.01,118.64,118.78,6801.0,111.2272,111.5271,111.1803,111.3115,6801.0
2018-03-07 14:00:00,118.87,119.1,118.7,118.89,24085.0,111.3959,111.6114,111.2366,111.4146,24085.0
2018-03-07 14:10:00,118.93,119.13,118.88,119.13,15870.0,111.4521,111.6395,111.4052,111.6395,15870.0
2018-03-07 14:20:00,119.08,119.21,119.05,119.08,11358.0,111.5927,111.7145,111.5646,111.5927,11358.0
2018-03-07 14:30:00,119.12,119.51,119.12,119.32,14565.0,111.6302,111.9956,111.6302,111.8176,14565.0
2018-03-07 14:40:00,119.31,119.33,118.94,119.1,11996.0,111.8082,111.8269,111.4615,111.6114,11996.0
2018-03-07 14:50:00,119.16,119.24,118.66,118.77,13192.0,111.6676,111.7426,111.1991,111.3022,13192.0
2018-03-07 15:00:00,118.76,119.12,118.74,119.12,9472.0,111.2928,111.6302,111.274,111.6302,9472.0
2018-03-07 15:10:00,119.06,119.18,118.97,119.06,15268.0,111.5739,111.6864,111.4896,111.5739,15268.0
2018-03-07 15:20:00,119.05,119.27,118.93,119.2,10576.0,111.5646,111.7707,111.4521,111.7051,10576.0
2018-03-07 15:30:00,119.27,119.42,119.2,119.33,20487.0,111.7707,111.9113,111.7051,111.8269,20487.0
2018-03-07 15:40:00,119.29,119.45,119.15,119.18,20803.0,111.7895,111.9394,111.6583,111.6864,20803.0
2018-03-07 15:50:00,119.18,119.21,118.91,119.11,52837.0,111.6864,111.7145,111.4334,111.6208,52837.0
2018-03-08 09:30:00,119.3,119.3,118.24,118.57,30194.0,111.7988,111.7988,110.8055,111.1147,30194.0
2018-03-08 09:40:00,118.65,119.15,118.65,119.02,36952.0,111.1897,111.6583,111.1897,111.5364,36952.0
2018-03-08 09:50:00,118.96,119.17,118.88,118.89,31187.0,111.4802,111.677,111.4052,111.4146,31187.0
2018-03-08 10:00:00,118.75,119.02,118.4,118.56,33827.0,111.2834,111.5364,110.9554,111.1054,33827.0
2018-03-08 10:10:00,118.58,119.0,118.54,118.86,22075.0,111.1241,111.5177,111.0866,111.3865,22075.0
2018-03-08 10:20:00,118.73,119.03,118.73,118.9,26251.0,111.2647,111.5458,111.2647,111.424,26251.0
2018-03-08 10:30:00,118.95,118.95,118.42,118.61,9420.0,111.4708,111.4708,110.9742,111.1522,9420.0
2018-03-08 10:40:00,118.6,119.0,118.56,118.85,11604.0,111.1428,111.5177,111.1054,111.3771,11604.0
2018-03-08 10:50:00,118.82,118.82,118.51,118.54,5018.0,111.349,111.349,111.0585,111.0866,5018.0
2018-03-08 11:00:00,118.63,118.99,118.53,118.88,18167.0,111.171,111.5083,111.0772,111.4052,18167.0
2018-03-08 11:10:00,118.87,118.95,118.8,118.84,17423.0,111.3959,111.4708,111.3303,111.3678,17423.0
2018-03-08 11:20:00,118.87,118.95,118.8,118.9,36126.0,111.3959,111.4708,111.3303,111.424,36126.0
2018-03-08 11:30:00,118.83,118.93,118.42,118.76,38700.0,111.3584,111.4521,110.9742,111.2928,38700.0
2018-03-08 11:40:00,118.77,118.82,118.55,118.71,37829.0,111.3022,111.349,111.096,111.2459,37829.0
2018-03-08 11:50:00,118.64,118.94,118.52,118.94,19671.0,111.1803,111.4615,111.0679,111.4615,19671.0
2018-03-08 12:00:00,118.86,118.89,118.53,118.6,38192.0,111.3865,111.4146,111.0772,111.1428,38192.0
2018-03-08 12:10:00,118.6,118.81,118.39,118.67,54051.0,111.1428,111.3396,110.9461,111.2084,54051.0
2018-03-08 12:20:00,118.69,118.72,118.38,118.46,11066.0,111.2272,111.2553,110.9367,111.0117,11066.0
2018-03-08 12:30:00,118.43,118.45,118.29,118.38,4400.0,110.9835,111.0023,110.8523,110.9367,4400.0
2018-03-08 12:40:00,118.49,118.8,118.44,118.8,21532.0,111.0398,111.3303,110.9929,111.3303,21532.0
2018-03-08 12:50:00,118.85,119.12,118.77,118.92,20365.0,111.3771,111.6302,111.3022,111.4427,20365.0
2018-03-08 13:00:00,118.92,119.45,118.76,119.31,15353.0,111.4427,111.9394,111.2928,111.8082,15353.0
2018-03-08 13:10:00,119.31,119.49,118.93,118.93,9378.0,111.8082,111.9769,111.4521,111.4521,9378.0
2018-03-08 13:20:00,118.92,119.07,118.74,118.81,6700.0,111.4427,111.5833,111.274,111.3396,6700.0
2018-03-08 13:30:00,118.81,118.91,118.7,118.74,14400.0,111.3396,111.4334,111.2366,111.274,14400.0
2018-03-08 13:40:00,118.74,118.8,118.5,118.53,11733.0,111.274,111.3303,111.0491,111.0772,11733.0
2018-03-08 13:50:00,118.6,118.65,118.36,118.49,13263.0,111.1428,111.1897,110.9179,111.0398,13263.0
2018-03-08 14:00:00,118.49,118.58,118.13,118.24,29718.0,111.0398,111.1241,110.7024,110.8055,29718.0
2018-03-08 14:10:00,118.3,118.34,118.09,118.2,12463.0,110.8617,110.8992,110.6649,110.768,12463.0
2018-03-08 14:20:00,118.2,118.26,117.98,118.04,15890.0,110.768,110.8242,110.5618,110.6181,15890.0
2018-03-08 14:30:00,118.03,118.03,117.8,117.8,12637.0,110.6087,110.6087,110.3931,110.3931,12637.0
2018-03-08 14:40:00,117.8,117.92,117.61,117.61,23607.0,110.3931,110.5056,110.2151,110.2151,23607.0
2018-03-08 14:50:00,117.65,117.8,117.4,117.59,36468.0,110.2526,110.3931,110.0183,110.1964,36468.0
2018-03-08 15:00:00,117.59,117.97,117.59,117.7,23948.0,110.1964,110.5525,110.1964,110.2994,23948.0
2018-03-08 15:10:00,117.76,121.2,117.7,120.34,199044.0,110.3557,113.5794,110.2994,112.7734,199044.0
2018-03-08 15:20:00,120.33,120.41,119.24,119.5,78908.0,112.7641,112.839,111.7426,111.9863,78908.0
2018-03-08 15:30:00,119.5,119.54,118.62,118.82,75701.0,111.9863,112.0237,111.1616,111.349,75701.0
2018-03-08 15:40:00,118.81,118.85,118.2,118.54,81188.0,111.3396,111.3771,110.768,111.0866,81188.0
2018-03-08 15:50:00,118.57,119.27,118.57,119.24,152800.0,111.1147,111.7707,111.1147,111.7426,152800.0
2018-03-09 09:30:00,120.15,120.46,119.81,120.16,34756.0,112.5954,112.8859,112.2768,112.6048,34756.0
2018-03-09 09:40:00,120.07,120.5,120.01,120.3,17219.0,112.5204,112.9234,112.4642,112.736,17219.0
2018-03-09 09:50:00,120.38,121.15,120.37,120.93,31003.0,112.8109,113.5325,112.8016,113.3263,31003.0
2018-03-09 10:00:00,121.01,121.24,120.56,120.57,18395.0,113.4013,113.6169,112.9796,112.989,18395.0
2018-03-09 10:10:00,120.5,120.53,120.15,120.53,25924.0,112.9234,112.9515,112.5954,112.9515,25924.0
2018-03-09 10:20:00,120.47,120.74,119.82,119.82,25996.0,112.8953,113.1483,112.2861,112.2861,25996.0
2018-03-09 10:30:00,119.92,120.26,119.91,120.21,19201.0,112.3799,112.6985,112.3705,112.6516,19201.0
2018-03-09 10:40:00,120.25,120.99,120.25,120.75,16136.0,112.6891,113.3826,112.6891,113.1577,16136.0
2018-03-09 10:50:00,120.77,120.92,120.7,120.72,10748.0,113.1764,113.317,113.1108,113.1295,10748.0
2018-03-09 11:00:00,120.71,120.83,120.31,120.61,13134.0,113.1202,113.2326,112.7453,113.0265,13134.0
2018-03-09 11:10:00,120.5,120.98,120.49,120.75,10505.0,112.9234,113.3732,112.914,113.1577,10505.0
2018-03-09 11:20:00,120.7,121.0,120.69,120.9,15509.0,113.1108,113.3919,113.1014,113.2982,15509.0
2018-03-09 11:30:00,120.87,121.07,120.76,120.79,9298.0,113.2701,113.4575,113.167,113.1951,9298.0
2018-03-09 11:40:00,120.78,121.04,120.72,120.83,23809.0,113.1858,113.4294,113.1295,113.2326,23809.0
2018-03-09 11:50:00,120.92,120.95,120.36,120.65,13122.0,113.317,113.3451,112.7922,113.064,13122.0
2018-03-09 12:00:00,120.68,120.9,120.65,120.75,2968.0,113.0921,113.2982,113.064,113.1577,2968.0
2018-03-09 12:10:00,120.74,120.89,120.58,120.62,7331.0,113.1483,113.2889,112.9984,113.0358,7331.0
2018-03-09 12:20:00,120.61,121.0,120.61,121.0,12506.0,113.0265,113.3919,113.0265,113.3919,12506.0
2018-03-09 12:30:00,120.93,120.93,120.7,120.76,7603.0,113.3263,113.3263,113.1108,113.167,7603.0
2018-03-09 12:40:00,120.75,120.89,120.58,120.85,8000.0,113.1577,113.2889,112.9984,113.2514,8000.0
2018-03-09 12:50:00,120.86,120.86,120.58,120.63,21304.0,113.2607,113.2607,112.9984,113.0452,21304.0
2018-03-09 13:00:00,120.68,120.77,120.5,120.66,8115.0,113.0921,113.1764,112.9234,113.0733,8115.0
2018-03-09 13:10:00,120.71,120.84,120.59,120.78,11779.0,113.1202,113.242,113.0077,113.1858,11779.0
2018-03-09 13:20:00,120.8,120.97,120.75,120.85,8518.0,113.2045,113.3638,113.1577,113.2514,8518.0
2018-03-09 13:30:00,120.88,121.04,120.82,120.91,10486.0,113.2795,113.4294,113.2233,113.3076,10486.0
2018-03-09 13:40:00,120.88,121.0,120.74,120.92,15295.0,113.2795,113.3919,113.1483,113.317,15295.0
2018-03-09 13:50:00,120.95,121.0,120.71,120.92,13305.0,113.3451,113.3919,113.1202,113.317,13305.0
2018-03-09 14:00:00,120.93,121.11,120.77,120.83,15338.0,113.3263,113.495,113.1764,113.2326,15338.0
2018-03-09 14:10:00,120.76,120.91,120.54,120.7,12189.0,113.167,113.3076,112.9609,113.1108,12189.0
2018-03-09 14:20:00,120.66,120.78,120.47,120.78,6866.0,113.0733,113.1858,112.8953,113.1858,6866.0
2018-03-09 14:30:00,120.77,120.92,120.71,120.88,21143.0,113.1764,113.317,113.1202,113.2795,21143.0
2018-03-09 14:40:00,120.88,121.13,120.88,121.11,16201.0,113.2795,113.5138,113.2795,113.495,16201.0
2018-03-09 14:50:00,121.15,121.34,121.0,121.26,25291.0,113.5325,113.7106,113.3919,113.6356,25291.0
2018-03-09 15:00:00,121.26,121.49,121.19,121.32,21453.0,113.6356,113.8511,113.57,113.6918,21453.0
2018-03-09 15:10:00,121.34,121.53,121.21,121.29,29081.0,113.7106,113.8886,113.5887,113.6637,29081.0
2018-03-09 15:20:00,121.27,121.42,121.16,121.36,25387.0,113.645,113.7855,113.5419,113.7293,25387.0
2018-03-09 15:30:00,121.38,121.42,121.15,121.18,26534.0,113.7481,113.7855,113.5325,113.5606,26534.0
2018-03-09 15:40:00,121.22,121.37,120.98,120.98,35027.0,113.5981,113.7387,113.3732,113.3732,35027.0
2018-03-09 15:50:00,121.04,121.29,121.04,121.2,80743.0,113.4294,113.6637,113.4294,113.5794,80743.0
2018-03-12 09:30:00,121.59,121.68,121.26,121.63,16542.0,113.9448,114.0292,113.6356,113.9823,16542.0
2018-03-12 09:40:00,121.49,121.49,121.06,121.39,8259.0,113.8511,113.8511,113.4482,113.7574,8259.0
2018-03-12 09:50:00,121.42,121.57,121.29,121.32,18207.0,113.7855,113.9261,113.6637,113.6918,18207.0
2018-03-12 10:00:00,121.31,121.54,121.17,121.17,10622.0,113.6825,113.898,113.5513,113.5513,10622.0
2018-03-12 10:10:00,121.15,121.17,120.96,121.0,11800.0,113.5325,113.5513,113.3545,113.3919,11800.0
2018-03-12 10:20:00,121.01,121.18,120.83,121.03,12784.0,113.4013,113.5606,113.2326,113.4201,12784.0
2018-03-12 10:30:00,121.06,121.13,120.93,121.01,3500.0,113.4482,113.5138,113.3263,113.4013,3500.0
2018-03-12 10:40:00,121.01,121.02,120.59,120.68,10309.0,113.4013,113.4107,113.0077,113.0921,10309.0
2018-03-12 10:50:00,120.68,120.71,120.19,120.37,9464.0,113.0921,113.1202,112.6329,112.8016,9464.0
2018-03-12 11:00:00,120.34,120.54,120.22,120.3,8970.0,112.7734,112.9609,112.661,112.736,8970.0
2018-03-12 11:10:00,120.22,120.59,120.08,120.59,5730.0,112.661,113.0077,112.5298,113.0077,5730.0
2018-03-12 11:20:00,120.49,120.5,120.18,120.22,5990.0,112.914,112.9234,112.6235,112.661,5990.0
2018-03-12 11:30:00,120.22,120.4,120.17,120.37,4217.0,112.661,112.8297,112.6141,112.8016,4217.0
2018-03-12 11:40:00,120.36,121.0,120.36,120.93,12402.0,112.7922,113.3919,112.7922,113.3263,12402.0
2018-03-12 11:50:00,120.81,120.98,120.72,120.91,6222.0,113.2139,113.3732,113.1295,113.3076,6222.0
2018-03-12 12:00:00,120.91,121.1,120.89,120.92,10209.0,113.3076,113.4857,113.2889,113.317,10209.0
2018-03-12 12:10:00,120.9,120.97,120.79,120.94,17646.0,113.2982,113.3638,113.1951,113.3357,17646.0
2018-03-12 12:20:00,120.88,121.09,120.88,121.01,8319.0,113.2795,113.4763,113.2795,113.4013,8319.0
2018-03-12 12:30:00,121.04,121.09,120.75,120.78,5201.0,113.4294,113.4763,113.1577,113.1858,5201.0
2018-03-12 12:40:00,120.8,120.94,120.79,120.79,8219.0,113.2045,113.3357,113.1951,113.1951,8219.0
2018-03-12 12:50:00,120.8,120.82,120.5,120.5,17868.0,113.2045,113.2233,112.9234,112.9234,17868.0
2018-03-12 13:00:00,120.62,120.9,120.6,120.69,8835.0,113.0358,113.2982,113.0171,113.1014,8835.0
2018-03-12 13:10:00,120.64,120.78,120.63,120.67,5817.0,113.0546,113.1858,113.0452,113.0827,5817.0
2018-03-12 13:20:00,120.65,120.77,120.62,120.75,5200.0,113.064,113.1764,113.0358,113.1577,5200.0
2018-03-12 13:30:00,120.77,120.77,120.68,120.69,3600.0,113.1764,113.1764,113.0921,113.1014,3600.0
2018-03-12 13:40:00,120.67,120.91,120.6,120.83,3254.0,113.0827,113.3076,113.0171,113.2326,3254.0
2018-03-12 13:50:00,120.86,120.86,120.61,120.69,15603.0,113.2607,113.2607,113.0265,113.1014,15603.0
2018-03-12 14:00:00,120.7,120.81,120.63,120.68,5865.0,113.1108,113.2139,113.0452,113.0921,5865.0
2018-03-12 14:10:00,120.63,120.8,120.58,120.8,3843.0,113.0452,113.2045,112.9984,113.2045,3843.0
2018-03-12 14:20:00,120.8,120.8,120.7,120.7,5253.0,113.2045,113.2045,113.1108,113.1108,5253.0
2018-03-12 14:30:00,120.66,120.77,120.55,120.57,5020.0,113.0733,113.1764,112.9702,112.989,5020.0
2018-03-12 14:40:00,120.59,120.65,120.45,120.46,7425.0,113.0077,113.064,112.8765,112.8859,7425.0
2018-03-12 14:50:00,120.44,120.52,120.35,120.49,12800.0,112.8672,112.9421,112.7828,112.914,12800.0
2018-03-12 15:00:00,120.52,120.76,120.43,120.71,9148.0,112.9421,113.167,112.8578,113.1202,9148.0
2018-03-12 15:10:00,120.77,120.87,120.72,120.83,12382.0,113.1764,113.2701,113.1295,113.2326,12382.0
2018-03-12 15:20:00,120.82,120.95,120.74,120.84,10173.0,113.2233,113.3451,113.1483,113.242,10173.0
2018-03-12 15:30:00,120.81,121.09,120.8,120.99,8812.0,113.2139,113.4763,113.2045,113.3826,8812.0
2018-03-12 15:40:00,121.02,121.43,121.02,121.33,18606.0,113.4107,113.7949,113.4107,113.7012,18606.0
2018-03-12 15:50:00,121.34,121.36,121.02,121.02,50571.0,113.7106,113.7293,113.4107,113.4107,50571.0
2018-03-13 09:30:00,121.79,122.06,121.51,122.01,29202.0,114.1323,114.3853,113.8699,114.3384,29202.0
2018-03-13 09:40:00,122.02,122.71,121.89,122.59,20031.0,114.3478,114.9944,114.226,114.882,20031.0
2018-03-13 09:50:00,122.51,122.59,122.1,122.45,28416.0,114.807,114.882,114.4228,114.7508,28416.0
2018-03-13 10:00:00,122.21,123.08,122.21,123.07,34469.0,114.5259,115.3412,114.5259,115.3318,34469.0
2018-03-13 10:10:00,122.95,123.22,122.7,123.08,11030.0,115.2193,115.4724,114.9851,115.3412,11030.0
2018-03-13 10:20:00,123.13,123.45,122.74,122.74,11386.0,115.388,115.6879,115.0225,115.0225,11386.0
2018-03-13 10:30:00,122.83,122.92,122.17,122.17,18740.0,115.1069,115.1912,114.4884,114.4884,18740.0
2018-03-13 10:40:00,122.24,122.39,121.88,122.36,7888.0,114.554,114.6945,114.2166,114.6664,7888.0
2018-03-13 10:50:00,122.24,122.51,121.93,122.5,112480.0,114.554,114.807,114.2635,114.7976,112480.0
2018-03-13 11:00:00,122.5,122.56,121.42,121.82,57013.0,114.7976,114.8539,113.7855,114.1604,57013.0
2018-03-13 11:10:00,121.97,122.21,121.77,122.16,13916.0,114.301,114.5259,114.1135,114.479,13916.0
2018-03-13 11:20:00,122.07,122.29,121.97,122.12,5425.0,114.3947,114.6008,114.301,114.4415,5425.0
2018-03-13 11:30:00,122.19,122.4,121.56,121.73,8413.0,114.5071,114.7039,113.9167,114.076,8413.0
2018-03-13 11:40:00,121.73,122.12,121.61,122.06,5836.0,114.076,114.4415,113.9636,114.3853,5836.0
2018-03-13 11:50:00,122.02,122.06,121.78,121.91,3312.0,114.3478,114.3853,114.1229,114.2447,3312.0
2018-03-13 12:00:00,122.07,122.11,121.87,121.93,14990.0,114.3947,114.4322,114.2072,114.2635,14990.0
2018-03-13 12:10:00,122.04,122.23,121.95,122.22,8774.0,114.3666,114.5446,114.2822,114.5352,8774.0
2018-03-13 12:20:00,122.2,122.26,121.96,122.08,7800.0,114.5165,114.5727,114.2916,114.404,7800.0
2018-03-13 12:30:00,122.06,122.24,122.06,122.24,4000.0,114.3853,114.554,114.3853,114.554,4000.0
2018-03-13 12:40:00,122.24,122.4,122.22,122.35,6835.0,114.554,114.7039,114.5352,114.6571,6835.0
2018-03-13 12:50:00,122.35,122.48,122.14,122.14,7438.0,114.6571,114.7789,114.4603,114.4603,7438.0
2018-03-13 13:00:00,122.16,122.46,122.16,122.3,5188.0,114.479,114.7601,114.479,114.6102,5188.0
2018-03-13 13:10:00,122.28,122.46,122.26,122.39,5389.0,114.5915,114.7601,114.5727,114.6945,5389.0
2018-03-13 13:20:00,122.44,122.55,122.19,122.44,4580.0,114.7414,114.8445,114.5071,114.7414,4580.0
2018-03-13 13:30:00,122.44,122.58,122.33,122.42,6200.0,114.7414,114.8726,114.6383,114.7227,6200.0
2018-03-13 13:40:00,122.46,122.55,122.3,122.44,7663.0,114.7601,114.8445,114.6102,114.7414,7663.0
2018-03-13 13:50:00,122.37,122.43,122.03,122.07,13533.0,114.6758,114.732,114.3572,114.3947,13533.0
2018-03-13 14:00:00,122.18,122.23,121.86,122.04,9898.0,114.4978,114.5446,114.1979,114.3666,9898.0
2018-03-13 14:10:00,121.98,122.18,121.88,122.05,6985.0,114.3103,114.4978,114.2166,114.3759,6985.0
2018-03-13 14:20:00,122.05,122.26,122.0,122.2,6137.0,114.3759,114.5727,114.3291,114.5165,6137.0
2018-03-13 14:30:00,122.25,122.45,122.24,122.39,5728.0,114.5633,114.7508,114.554,114.6945,5728.0
2018-03-13 14:40:00,122.32,122.37,122.15,122.24,13704.0,114.6289,114.6758,114.4696,114.554,13704.0
2018-03-13 14:50:00,122.18,122.23,121.73,121.73,7680.0,114.4978,114.5446,114.076,114.076,7680.0
2018-03-13 15:00:00,121.81,121.86,121.5,121.74,7604.0,114.151,114.1979,113.8605,114.0854,7604.0
2018-03-13 15:10:00,121.73,121.82,121.6,121.65,6499.0,114.076,114.1604,113.9542,114.0011,6499.0
2018-03-13 15:20:00,121.61,121.66,121.47,121.56,7600.0,113.9636,114.0104,113.8324,113.9167,7600.0
2018-03-13 15:30:00,121.62,121.79,121.48,121.48,12263.0,113.973,114.1323,113.8418,113.8418,12263.0
2018-03-13 15:40:00,121.48,121.63,121.43,121.44,18720.0,113.8418,113.9823,113.7949,113.8043,18720.0
2018-03-13 15:50:00,121.49,121.83,121.49,121.7,61523.0,113.8511,114.1698,113.8511,114.0479,61523.0
2018-03-14 09:30:00,122.0,122.0,120.88,120.88,20284.0,114.3291,114.3291,113.2795,113.2795,20284.0
2018-03-14 09:40:00,120.84,121.09,120.22,120.34,22516.0,113.242,113.4763,112.661,112.7734,22516.0
2018-03-14 09:50:00,120.27,120.52,119.88,119.96,33408.0,112.7078,112.9421,112.3424,112.4173,33408.0
2018-03-14 10:00:00,120.09,120.34,120.06,120.32,8179.0,112.5392,112.7734,112.511,112.7547,8179.0
2018-03-14 10:10:00,120.32,120.44,119.83,119.94,42755.0,112.7547,112.8672,112.2955,112.3986,42755.0
2018-03-14 10:20:00,119.98,120.11,119.48,119.63,24388.0,112.4361,112.5579,111.9675,112.1081,24388.0
2018-03-14 10:30:00,119.69,119.86,119.51,119.59,17600.0,112.1643,112.3236,111.9956,112.0706,17600.0
2018-03-14 10:40:00,119.58,119.98,119.43,119.76,27936.0,112.0612,112.4361,111.9207,112.2299,27936.0
2018-03-14 10:50:00,119.74,119.84,119.42,119.42,8706.0,112.2112,112.3049,111.9113,111.9113,8706.0
2018-03-14 11:00:00,119.42,120.1,119.41,120.06,14905.0,111.9113,112.5485,111.9019,112.511,14905.0
2018-03-14 11:10:00,119.98,120.55,119.88,120.35,15958.0,112.4361,112.9702,112.3424,112.7828,15958.0
2018-03-14 11:20:00,120.46,120.46,120.15,120.3,14797.0,112.8859,112.8859,112.5954,112.736,14797.0
2018-03-14 11:30:00,120.29,120.47,119.87,119.98,10114.0,112.7266,112.8953,112.333,112.4361,10114.0
2018-03-14 11:40:00,119.96,120.3,119.95,120.09,12407.0,112.4173,112.736,112.408,112.5392,12407.0
2018-03-14 11:50:00,120.11,120.27,119.75,119.93,10523.0,112.5579,112.7078,112.2205,112.3892,10523.0
2018-03-14 12:00:00,119.94,120.04,119.58,119.58,5385.0,112.3986,112.4923,112.0612,112.0612,5385.0
2018-03-14 12:10:00,119.58,119.82,119.58,119.81,7000.0,112.0612,112.2861,112.0612,112.2768,7000.0
2018-03-14 12:20:00,119.83,119.92,119.66,119.69,7457.0,112.2955,112.3799,112.1362,112.1643,7457.0
2018-03-14 12:30:00,119.79,119.94,119.76,119.81,9559.0,112.258,112.3986,112.2299,112.2768,9559.0
2018-03-14 12:40:00,119.73,119.88,119.63,119.69,11274.0,112.2018,112.3424,112.1081,112.1643,11274.0
2018-03-14 12:50:00,119.68,119.81,119.51,119.67,19559.0,112.1549,112.2768,111.9956,112.1456,19559.0
2018-03-14 13:00:00,119.65,119.66,119.2,119.31,5029.0,112.1268,112.1362,111.7051,111.8082,5029.0
2018-03-14 13:10:00,119.36,119.43,119.12,119.4,3510.0,111.8551,111.9207,111.6302,111.8925,3510.0
2018-03-14 13:20:00,119.44,119.53,119.33,119.47,3707.0,111.93,112.0144,111.8269,111.9581,3707.0
2018-03-14 13:30:00,119.46,119.65,119.46,119.59,5200.0,111.9488,112.1268,111.9488,112.0706,5200.0
2018-03-14 13:40:00,119.63,120.19,119.62,120.08,8945.0,112.1081,112.6329,112.0987,112.5298,8945.0
2018-03-14 13:50:00,120.08,120.29,120.08,120.15,6483.0,112.5298,112.7266,112.5298,112.5954,6483.0
2018-03-14 14:00:00,120.12,120.36,120.12,120.33,6991.0,112.5673,112.7922,112.5673,112.7641,6991.0
2018-03-14 14:10:00,120.3,120.33,120.09,120.09,5947.0,112.736,112.7641,112.5392,112.5392,5947.0
2018-03-14 14:20:00,120.15,120.43,120.15,120.39,6608.0,112.5954,112.8578,112.5954,112.8203,6608.0
2018-03-14 14:30:00,120.41,120.68,120.35,120.49,31435.0,112.839,113.0921,112.7828,112.914,31435.0
2018-03-14 14:40:00,120.48,120.69,120.46,120.69,16666.0,112.9046,113.1014,112.8859,113.1014,16666.0
2018-03-14 14:50:00,120.69,121.2,120.64,120.88,46034.0,113.1014,113.5794,113.0546,113.2795,46034.0
2018-03-14 15:00:00,120.87,120.97,120.75,120.88,21745.0,113.2701,113.3638,113.1577,113.2795,21745.0
2018-03-14 15:10:00,120.87,120.93,120.67,120.79,15255.0,113.2701,113.3263,113.0827,113.1951,15255.0
2018-03-14 15:20:00,120.78,120.9,120.68,120.75,12010.0,113.1858,113.2982,113.0921,113.1577,12010.0
2018-03-14 15:30:00,120.75,120.77,120.38,120.39,24468.0,113.1577,113.1764,112.8109,112.8203,24468.0
2018-03-14 15:40:00,120.36,120.37,120.01,120.15,69609.0,112.7922,112.8016,112.4642,112.5954,69609.0
2018-03-14 15:50:00,120.13,120.51,120.0,120.45,62992.0,112.5766,112.9328,112.4548,112.8765,62992.0
2018-03-15 09:30:00,120.52,120.74,120.24,120.24,5954.0,112.9421,113.1483,112.6797,112.6797,5954.0
2018-03-15 09:40:00,120.21,120.62,120.2,120.55,20850.0,112.6516,113.0358,112.6422,112.9702,20850.0
2018-03-15 09:50:00,120.61,120.91,120.49,120.9,32989.0,113.0265,113.3076,112.914,113.2982,32989.0
2018-03-15 10:00:00,120.71,120.83,120.57,120.6,7604.0,113.1202,113.2326,112.989,113.0171,7604.0
2018-03-15 10:10:00,120.71,120.71,120.11,120.21,22469.0,113.1202,113.1202,112.5579,112.6516,22469.0
2018-03-15 10:20:00,120.17,120.27,120.0,120.02,13344.0,112.6141,112.7078,112.4548,112.4736,13344.0
2018-03-15 10:30:00,119.96,120.0,119.63,119.63,9320.0,112.4173,112.4548,112.1081,112.1081,9320.0
2018-03-15 10:40:00,119.68,119.8,119.6,119.69,24275.0,112.1549,112.2674,112.08,112.1643,24275.0
2018-03-15 10:50:00,119.56,119.56,118.98,119.4,18233.0,112.0425,112.0425,111.499,111.8925,18233.0
2018-03-15 11:00:00,119.5,119.69,119.39,119.65,6648.0,111.9863,112.1643,111.8832,112.1268,6648.0
2018-03-15 11:10:00,119.74,119.74,119.06,119.06,8200.0,112.2112,112.2112,111.5739,111.5739,8200.0
2018-03-15 11:20:00,119.17,119.8,118.93,119.76,20176.0,111.677,112.2674,111.4521,112.2299,20176.0
2018-03-15 11:30:00,119.68,119.75,119.41,119.66,8879.0,112.1549,112.2205,111.9019,112.1362,8879.0
2018-03-15 11:40:00,119.6,119.68,119.16,119.22,7300.0,112.08,112.1549,111.6676,111.7239,7300.0
2018-03-15 11:50:00,119.26,119.26,118.66,118.81,28431.0,111.7613,111.7613,111.1991,111.3396,28431.0
2018-03-15 12:00:00,118.81,119.18,118.73,119.13,15391.0,111.3396,111.6864,111.2647,111.6395,15391.0
2018-03-15 12:10:00,119.24,119.24,118.58,118.89,14454.0,111.7426,111.7426,111.1241,111.4146,14454.0
2018-03-15 12:20:00,118.85,119.15,118.76,118.79,7584.0,111.3771,111.6583,111.2928,111.3209,7584.0
2018-03-15 12:30:00,118.85,118.9,118.63,118.87,8000.0,111.3771,111.424,111.171,111.3959,8000.0
2018-03-15 12:40:00,118.74,118.85,118.56,118.76,17154.0,111.274,111.3771,111.1054,111.2928,17154.0
2018-03-15 12:50:00,118.77,118.98,118.5,118.59,21613.0,111.3022,111.499,111.0491,111.1335,21613.0
2018-03-15 13:00:00,118.63,119.04,118.63,118.96,22605.0,111.171,111.5552,111.171,111.4802,22605.0
2018-03-15 13:10:00,118.96,118.96,118.59,118.71,10052.0,111.4802,111.4802,111.1335,111.2459,10052.0
2018-03-15 13:20:00,118.59,118.94,118.59,118.68,7500.0,111.1335,111.4615,111.1335,111.2178,7500.0
2018-03-15 13:30:00,118.68,118.71,118.32,118.6,14350.0,111.2178,111.2459,110.8805,111.1428,14350.0
2018-03-15 13:40:00,118.61,118.81,118.58,118.62,6258.0,111.1522,111.3396,111.1241,111.1616,6258.0
2018-03-15 13:50:00,118.58,118.68,118.45,118.5,9213.0,111.1241,111.2178,111.0023,111.0491,9213.0
2018-03-15 14:00:00,118.44,118.52,118.14,118.37,17321.0,110.9929,111.0679,110.7118,110.9273,17321.0
2018-03-15 14:10:00,118.38,118.47,118.26,118.3,16874.0,110.9367,111.021,110.8242,110.8617,16874.0
2018-03-15 14:20:00,118.3,118.57,118.27,118.28,10146.0,110.8617,111.1147,110.8336,110.843,10146.0
2018-03-15 14:30:00,118.32,118.42,117.98,118.04,26381.0,110.8805,110.9742,110.5618,110.6181,26381.0
2018-03-15 14:40:00,118.04,118.07,117.74,117.76,17646.0,110.6181,110.6462,110.3369,110.3557,17646.0
2018-03-15 14:50:00,117.77,118.1,117.72,117.97,19029.0,110.365,110.6743,110.3182,110.5525,19029.0
2018-03-15 15:00:00,117.94,117.97,117.64,117.88,36410.0,110.5243,110.5525,110.2432,110.4681,36410.0
2018-03-15 15:10:00,117.85,118.0,117.8,117.97,33233.0,110.44,110.5806,110.3931,110.5525,33233.0
2018-03-15 15:20:00,117.98,118.3,117.96,118.3,13135.0,110.5618,110.8617,110.5431,110.8617,13135.0
2018-03-15 15:30:00,118.29,118.32,117.93,117.95,28253.0,110.8523,110.8805,110.515,110.5337,28253.0
2018-03-15 15:40:00,117.98,118.32,117.93,118.26,52205.0,110.5618,110.8805,110.515,110.8242,52205.0
2018-03-15 15:50:00,118.24,118.24,117.89,117.93,98939.0,110.8055,110.8055,110.4775,110.515,98939.0
2018-03-16 09:30:00,116.2,117.37,115.63,117.08,303423.0,108.8938,109.9902,108.3596,109.7184,303423.0
2018-03-16 09:40:00,117.36,117.82,116.72,116.72,45053.0,109.9808,110.4119,109.3811,109.3811,45053.0
2018-03-16 09:50:00,116.73,117.62,116.51,117.21,50958.0,109.3904,110.2245,109.1843,109.8402,50958.0
2018-03-16 10:00:00,117.1,118.25,117.1,118.12,54717.0,109.7372,110.8149,109.7372,110.693,54717.0
2018-03-16 10:10:00,118.03,118.13,117.46,117.46,24762.0,110.6087,110.7024,110.0745,110.0745,24762.0
2018-03-16 10:20:00,117.58,117.83,117.37,117.6,34051.0,110.187,110.4213,109.9902,110.2057,34051.0
2018-03-16 10:30:00,117.61,117.78,117.46,117.6,31189.0,110.2151,110.3744,110.0745,110.2057,31189.0
2018-03-16 10:40:00,117.61,118.0,117.56,117.61,20419.0,110.2151,110.5806,110.1682,110.2151,20419.0
2018-03-16 10:50:00,117.72,118.14,117.61,117.71,28365.0,110.3182,110.7118,110.2151,110.3088,28365.0
2018-03-16 11:00:00,117.71,117.87,117.6,117.73,11178.0,110.3088,110.4587,110.2057,110.3276,11178.0
2018-03-16 11:10:00,117.82,118.26,117.7,117.7,25169.0,110.4119,110.8242,110.2994,110.2994,25169.0
2018-03-16 11:20:00,117.65,117.71,117.51,117.58,15381.0,110.2526,110.3088,110.1214,110.187,15381.0
2018-03-16 11:30:00,117.59,117.86,117.59,117.69,21089.0,110.1964,110.4494,110.1964,110.2901,21089.0
2018-03-16 11:40:00,117.68,117.71,117.39,117.5,19717.0,110.2807,110.3088,110.0089,110.112,19717.0
2018-03-16 11:50:00,117.47,117.51,116.99,117.09,14970.0,110.0839,110.1214,109.6341,109.7278,14970.0
2018-03-16 12:00:00,117.13,117.22,116.85,116.93,20937.0,109.7653,109.8496,109.5029,109.5779,20937.0
2018-03-16 12:10:00,116.89,117.06,116.87,116.89,16814.0,109.5404,109.6997,109.5216,109.5404,16814.0
2018-03-16 12:20:00,116.95,117.07,116.78,116.94,16021.0,109.5966,109.709,109.4373,109.5872,16021.0
2018-03-16 12:30:00,117.02,117.04,116.86,116.92,21237.0,109.6622,109.6809,109.5123,109.5685,21237.0
2018-03-16 12:40:00,116.88,116.95,116.66,116.74,43744.0,109.531,109.5966,109.3248,109.3998,43744.0
2018-03-16 12:50:00,116.77,116.77,116.52,116.61,14690.0,109.4279,109.4279,109.1936,109.278,14690.0
2018-03-16 13:00:00,116.54,116.62,116.4,116.52,18548.0,109.2124,109.2873,109.0812,109.1936,18548.0
2018-03-16 13:10:00,116.53,116.62,116.25,116.36,15240.0,109.203,109.2873,108.9406,109.0437,15240.0
2018-03-16 13:20:00,116.36,116.78,116.32,116.68,28229.0,109.0437,109.4373,109.0062,109.3436,28229.0
2018-03-16 13:30:00,116.68,116.73,116.49,116.51,12764.0,109.3436,109.3904,109.1655,109.1843,12764.0
2018-03-16 13:40:00,116.56,116.59,116.41,116.58,22044.0,109.2311,109.2592,109.0905,109.2499,22044.0
2018-03-16 13:50:00,116.61,116.64,116.43,116.56,13176.0,109.278,109.3061,109.1093,109.2311,13176.0
2018-03-16 14:00:00,116.56,116.59,116.4,116.47,15684.0,109.2311,109.2592,109.0812,109.1468,15684.0
2018-03-16 14:10:00,116.53,116.6,116.44,116.6,18886.0,109.203,109.2686,109.1187,109.2686,18886.0
2018-03-16 14:20:00,116.52,116.7,116.47,116.5,13336.0,109.1936,109.3623,109.1468,109.1749,13336.0
2018-03-16 14:30:00,116.5,116.64,116.38,116.58,13278.0,109.1749,109.3061,109.0624,109.2499,13278.0
2018-03-16 14:40:00,116.6,116.64,116.4,116.63,16811.0,109.2686,109.3061,109.0812,109.2967,16811.0
2018-03-16 14:50:00,116.63,116.79,116.6,116.7,16915.0,109.2967,109.4467,109.2686,109.3623,16915.0
2018-03-16 15:00:00,116.68,116.73,116.5,116.58,20321.0,109.3436,109.3904,109.1749,109.2499,20321.0
2018-03-16 15:10:00,116.58,116.71,116.51,116.56,24776.0,109.2499,109.3717,109.1843,109.2311,24776.0
2018-03-16 15:20:00,116.56,116.73,116.47,116.68,20910.0,109.2311,109.3904,109.1468,109.3436,20910.0
2018-03-16 15:30:00,116.68,117.13,116.59,117.12,37741.0,109.3436,109.7653,109.2592,109.7559,37741.0
2018-03-16 15:40:00,117.09,117.3,116.91,117.2,66129.0,109.7278,109.9246,109.5591,109.8309,66129.0
2018-03-16 15:50:00,117.2,117.39,117.1,117.12,140369.0,109.8309,110.0089,109.7372,109.7559,140369.0
2018-03-19 09:30:00,116.4,116.5,115.86,116.19,23970.0,109.0812,109.1749,108.5751,108.8844,23970.0
2018-03-19 09:40:00,116.19,116.23,115.8,116.16,9221.0,108.8844,108.9219,108.5189,108.8563,9221.0
2018-03-19 09:50:00,116.08,116.46,115.96,116.22,45714.0,108.7813,109.1374,108.6688,108.9125,45714.0
2018-03-19 10:00:00,116.24,116.53,116.13,116.25,13089.0,108.9312,109.203,108.8282,108.9406,13089.0
2018-03-19 10:10:00,116.22,116.22,115.59,115.79,14039.0,108.9125,108.9125,108.3221,108.5095,14039.0
2018-03-19 10:20:00,115.66,116.26,115.66,115.95,12032.0,108.3877,108.95,108.3877,108.6595,12032.0
2018-03-19 10:30:00,115.99,116.31,115.9,116.12,23242.0,108.697,108.9968,108.6126,108.8188,23242.0
2018-03-19 10:40:00,116.12,116.27,116.02,116.07,22836.0,108.8188,108.9594,108.7251,108.7719,22836.0
2018-03-19 10:50:00,116.01,116.08,115.73,115.81,23386.0,108.7157,108.7813,108.4533,108.5283,23386.0
2018-03-19 11:00:00,115.69,115.9,115.56,115.66,28155.0,108.4158,108.6126,108.294,108.3877,28155.0
2018-03-19 11:10:00,115.68,115.72,115.08,115.19,23005.0,108.4064,108.4439,107.8442,107.9473,23005.0
2018-03-19 11:20:00,115.13,115.48,115.06,115.39,10072.0,107.891,108.219,107.8254,108.1347,10072.0
2018-03-19 11:30:00,115.43,115.47,115.15,115.41,8022.0,108.1722,108.2097,107.9098,108.1534,8022.0
2018-03-19 11:40:00,115.36,115.59,115.23,115.41,16836.0,108.1066,108.3221,107.9847,108.1534,16836.0
2018-03-19 11:50:00,115.32,115.41,115.03,115.07,17180.0,108.0691,108.1534,107.7973,107.8348,17180.0
2018-03-19 12:00:00,115.12,115.3,115.02,115.02,11445.0,107.8817,108.0503,107.7879,107.7879,11445.0
2018-03-19 12:10:00,115.09,115.17,114.77,114.84,32970.0,107.8535,107.9285,107.5537,107.6193,32970.0
2018-03-19 12:20:00,114.77,115.04,114.74,114.79,13400.0,107.5537,107.8067,107.5256,107.5724,13400.0
2018-03-19 12:30:00,114.86,114.88,114.7,114.8,13027.0,107.638,107.6567,107.4881,107.5818,13027.0
2018-03-19 12:40:00,114.74,114.89,114.53,114.62,12100.0,107.5256,107.6661,107.3288,107.4131,12100.0
2018-03-19 12:50:00,114.61,114.71,114.46,114.7,10838.0,107.4037,107.4974,107.2632,107.4881,10838.0
2018-03-19 13:00:00,114.59,114.63,114.33,114.35,20354.0,107.385,107.4225,107.1413,107.1601,20354.0
2018-03-19 13:10:00,114.37,114.65,114.31,114.56,11514.0,107.1788,107.4412,107.1226,107.3569,11514.0
2018-03-19 13:20:00,114.56,114.67,114.44,114.61,13919.0,107.3569,107.46,107.2444,107.4037,13919.0
2018-03-19 13:30:00,114.66,114.78,114.51,114.7,11162.0,107.4506,107.563,107.31,107.4881,11162.0
2018-03-19 13:40:00,114.76,114.99,114.67,114.96,9461.0,107.5443,107.7598,107.46,107.7317,9461.0
2018-03-19 13:50:00,114.92,115.07,114.9,115.03,9161.0,107.6942,107.8348,107.6755,107.7973,9161.0
2018-03-19 14:00:00,115.1,115.16,114.72,114.76,6249.0,107.8629,107.9191,107.5068,107.5443,6249.0
2018-03-19 14:10:00,114.73,114.8,114.44,114.48,18914.0,107.5162,107.5818,107.2444,107.2819,18914.0
2018-03-19 14:20:00,114.53,114.53,114.0,114.17,20081.0,107.3288,107.3288,106.8321,106.9914,20081.0
2018-03-19 14:30:00,114.17,114.31,113.7,113.94,19607.0,106.9914,107.1226,106.5509,106.7759,19607.0
2018-03-19 14:40:00,113.83,113.99,113.59,113.67,21937.0,106.6728,106.8227,106.4479,106.5228,21937.0
2018-03-19 14:50:00,113.62,114.17,113.59,114.0,18620.0,106.476,106.9914,106.4479,106.8321,18620.0
2018-03-19 15:00:00,113.94,114.25,113.92,114.03,15739.0,106.7759,107.0664,106.7571,106.8602,15739.0
2018-03-19 15:10:00,114.1,114.71,114.06,114.69,14100.0,106.9258,107.4974,106.8883,107.4787,14100.0
2018-03-19 15:20:00,114.73,115.04,114.4,114.44,47511.0,107.5162,107.8067,107.2069,107.2444,47511.0
2018-03-19 15:30:00,114.51,114.54,114.29,114.44,34551.0,107.31,107.3381,107.1038,107.2444,34551.0
2018-03-19 15:40:00,114.44,114.93,114.39,114.93,46008.0,107.2444,107.7036,107.1976,107.7036,46008.0
2018-03-19 15:50:00,114.81,115.13,114.76,114.9,64952.0,107.5911,107.891,107.5443,107.6755,64952.0
2018-03-20 09:30:00,115.12,116.0,115.12,115.32,23311.0,107.8817,108.7063,107.8817,108.0691,23311.0
2018-03-20 09:40:00,115.45,115.92,115.25,115.53,11611.0,108.1909,108.6314,108.0035,108.2659,11611.0
2018-03-20 09:50:00,115.53,115.53,114.8,114.81,17569.0,108.2659,108.2659,107.5818,107.5911,17569.0
2018-03-20 10:00:00,114.62,114.86,114.16,114.29,15202.0,107.4131,107.638,106.982,107.1038,15202.0
2018-03-20 10:10:00,114.24,114.31,114.01,114.05,10548.0,107.057,107.1226,106.8415,106.8789,10548.0
2018-03-20 10:20:00,114.02,114.6,113.96,114.55,26529.0,106.8508,107.3944,106.7946,107.3475,26529.0
2018-03-20 10:30:00,114.63,114.85,114.44,114.45,18989.0,107.4225,107.6286,107.2444,107.2538,18989.0
2018-03-20 10:40:00,114.54,114.6,114.15,114.34,21717.0,107.3381,107.3944,106.9726,107.1507,21717.0
2018-03-20 10:50:00,114.33,114.81,114.14,114.72,11869.0,107.1413,107.5911,106.9633,107.5068,11869.0
2018-03-20 11:00:00,114.75,114.76,114.27,114.28,10586.0,107.5349,107.5443,107.0851,107.0945,10586.0
2018-03-20 11:10:00,114.4,114.41,113.85,113.93,32261.0,107.2069,107.2163,106.6915,106.7665,32261.0
2018-03-20 11:20:00,113.88,114.2,113.84,114.1,29783.0,106.7196,107.0195,106.6821,106.9258,29783.0
2018-03-20 11:30:00,114.2,114.2,113.69,113.7,29784.0,107.0195,107.0195,106.5416,106.5509,29784.0
2018-03-20 11:40:00,113.69,113.69,112.96,113.08,29590.0,106.5416,106.5416,105.8575,105.9699,29590.0
2018-03-20 11:50:00,113.21,113.69,113.15,113.62,10464.0,106.0918,106.5416,106.0355,106.476,10464.0
2018-03-20 12:00:00,113.69,113.91,113.57,113.66,11926.0,106.5416,106.7477,106.4291,106.5135,11926.0
2018-03-20 12:10:00,113.66,113.67,113.35,113.35,10196.0,106.5135,106.5228,106.2229,106.2229,10196.0
2018-03-20 12:20:00,113.47,113.58,113.42,113.46,15299.0,106.3354,106.4385,106.2885,106.326,15299.0
2018-03-20 12:30:00,113.48,113.84,113.48,113.61,11195.0,106.3448,106.6821,106.3448,106.4666,11195.0
2018-03-20 12:40:00,113.6,113.8,113.5,113.67,27110.0,106.4572,106.6447,106.3635,106.5228,27110.0
2018-03-20 12:50:00,113.69,113.7,113.48,113.56,7108.0,106.5416,106.5509,106.3448,106.4197,7108.0
2018-03-20 13:00:00,113.52,113.72,113.41,113.58,8840.0,106.3823,106.5697,106.2792,106.4385,8840.0
2018-03-20 13:10:00,113.67,113.84,113.57,113.84,22771.0,106.5228,106.6821,106.4291,106.6821,22771.0
2018-03-20 13:20:00,113.79,113.86,113.69,113.76,13822.0,106.6353,106.7009,106.5416,106.6072,13822.0
2018-03-20 13:30:00,113.72,113.87,113.69,113.69,12855.0,106.5697,106.7103,106.5416,106.5416,12855.0
2018-03-20 13:40:00,113.71,113.86,113.69,113.8,13545.0,106.5603,106.7009,106.5416,106.6447,13545.0
2018-03-20 13:50:00,113.83,114.16,113.82,114.11,14686.0,106.6728,106.982,106.6634,106.9352,14686.0
2018-03-20 14:00:00,114.1,114.33,114.03,114.27,23269.0,106.9258,107.1413,106.8602,107.0851,23269.0
2018-03-20 14:10:00,114.31,114.42,114.27,114.34,8008.0,107.1226,107.2257,107.0851,107.1507,8008.0
2018-03-20 14:20:00,114.34,114.34,114.2,114.27,10026.0,107.1507,107.1507,107.0195,107.0851,10026.0
2018-03-20 14:30:00,114.32,114.41,114.24,114.41,9432.0,107.132,107.2163,107.057,107.2163,9432.0
2018-03-20 14:40:00,114.41,114.45,114.31,114.37,11388.0,107.2163,107.2538,107.1226,107.1788,11388.0
2018-03-20 14:50:00,114.32,114.4,114.23,114.35,8325.0,107.132,107.2069,107.0476,107.1601,8325.0
2018-03-20 15:00:00,114.39,114.55,114.32,114.53,10176.0,107.1976,107.3475,107.132,107.3288,10176.0
2018-03-20 15:10:00,114.54,114.58,114.4,114.4,14034.0,107.3381,107.3756,107.2069,107.2069,14034.0
2018-03-20 15:20:00,114.41,114.43,114.1,114.16,15201.0,107.2163,107.235,106.9258,106.982,15201.0
2018-03-20 15:30:00,114.18,114.24,114.03,114.15,24906.0,107.0008,107.057,106.8602,106.9726,24906.0
2018-03-20 15:40:00,114.09,114.22,113.97,114.17,44929.0,106.9164,107.0382,106.804,106.9914,44929.0
2018-03-20 15:50:00,114.13,114.36,114.1,114.15,124554.0,106.9539,107.1694,106.9258,106.9726,124554.0
2018-03-21 09:30:00,114.55,114.79,113.84,114.7,18221.0,107.3475,107.5724,106.6821,107.4881,18221.0
2018-03-21 09:40:00,114.67,115.19,114.43,115.12,9651.0,107.46,107.9473,107.235,107.8817,9651.0
2018-03-21 09:50:00,115.03,115.03,114.66,114.76,6275.0,107.7973,107.7973,107.4506,107.5443,6275.0
2018-03-21 10:00:00,114.8,114.98,114.65,114.79,6471.0,107.5818,107.7505,107.4412,107.5724,6471.0
2018-03-21 10:10:00,114.76,114.83,114.36,114.59,8225.0,107.5443,107.6099,107.1694,107.385,8225.0
2018-03-21 10:20:00,114.58,114.84,114.42,114.5,10181.0,107.3756,107.6193,107.2257,107.3006,10181.0
2018-03-21 10:30:00,114.51,114.97,114.51,114.88,8660.0,107.31,107.7411,107.31,107.6567,8660.0
2018-03-21 10:40:00,114.96,115.28,114.91,115.04,8311.0,107.7317,108.0316,107.6849,107.8067,8311.0
2018-03-21 10:50:00,114.97,115.02,114.79,114.99,24626.0,107.7411,107.7879,107.5724,107.7598,24626.0
2018-03-21 11:00:00,114.92,115.19,114.88,114.88,14950.0,107.6942,107.9473,107.6567,107.6567,14950.0
2018-03-21 11:10:00,114.89,115.22,114.65,115.2,15663.0,107.6661,107.9754,107.4412,107.9566,15663.0
2018-03-21 11:20:00,115.25,115.69,115.04,115.56,18236.0,108.0035,108.4158,107.8067,108.294,18236.0
2018-03-21 11:30:00,115.45,115.84,115.44,115.84,8895.0,108.1909,108.5564,108.1815,108.5564,8895.0
2018-03-21 11:40:00,115.82,116.15,115.72,116.09,15873.0,108.5376,108.8469,108.4439,108.7907,15873.0
2018-03-21 11:50:00,116.09,116.18,115.83,115.83,6827.0,108.7907,108.875,108.547,108.547,6827.0
2018-03-21 12:00:00,115.94,115.94,115.62,115.69,7412.0,108.6501,108.6501,108.3502,108.4158,7412.0
2018-03-21 12:10:00,115.68,115.85,115.56,115.85,5035.0,108.4064,108.5658,108.294,108.5658,5035.0
2018-03-21 12:20:00,115.83,115.83,115.6,115.68,7474.0,108.547,108.547,108.3315,108.4064,7474.0
2018-03-21 12:30:00,115.76,115.79,115.55,115.73,6305.0,108.4814,108.5095,108.2846,108.4533,6305.0
2018-03-21 12:40:00,115.83,115.88,115.69,115.77,8400.0,108.547,108.5939,108.4158,108.4908,8400.0
2018-03-21 12:50:00,115.73,115.93,115.69,115.93,9066.0,108.4533,108.6407,108.4158,108.6407,9066.0
2018-03-21 13:00:00,115.93,115.95,115.74,115.79,9403.0,108.6407,108.6595,108.4627,108.5095,9403.0
2018-03-21 13:10:00,115.8,115.85,115.6,115.6,8179.0,108.5189,108.5658,108.3315,108.3315,8179.0
2018-03-21 13:20:00,115.6,115.74,115.52,115.59,14137.0,108.3315,108.4627,108.2565,108.3221,14137.0
2018-03-21 13:30:00,115.57,115.93,115.55,115.63,19889.0,108.3034,108.6407,108.2846,108.3596,19889.0
2018-03-21 13:40:00,115.69,115.95,115.6,115.89,9994.0,108.4158,108.6595,108.3315,108.6032,9994.0
2018-03-21 13:50:00,115.97,116.12,115.88,116.02,12402.0,108.6782,108.8188,108.5939,108.7251,12402.0
2018-03-21 14:00:00,115.96,116.2,115.72,116.15,24009.0,108.6688,108.8938,108.4439,108.8469,24009.0
2018-03-21 14:10:00,116.09,116.32,116.0,116.19,27081.0,108.7907,109.0062,108.7063,108.8844,27081.0
2018-03-21 14:20:00,116.19,116.23,115.47,115.85,30770.0,108.8844,108.9219,108.2097,108.5658,30770.0
2018-03-21 14:30:00,115.77,115.78,115.34,115.4,26913.0,108.4908,108.5002,108.0878,108.1441,26913.0
2018-03-21 14:40:00,115.35,115.47,114.97,115.08,109263.0,108.0972,108.2097,107.7411,107.8442,109263.0
2018-03-21 14:50:00,115.05,115.33,114.94,115.32,15775.0,107.8161,108.0785,107.713,108.0691,15775.0
2018-03-21 15:00:00,115.4,115.61,115.33,115.42,17776.0,108.1441,108.3408,108.0785,108.1628,17776.0
2018-03-21 15:10:00,115.48,115.88,115.28,115.84,20531.0,108.219,108.5939,108.0316,108.5564,20531.0
2018-03-21 15:20:00,115.88,115.88,115.4,115.57,33205.0,108.5939,108.5939,108.1441,108.3034,33205.0
2018-03-21 15:30:00,115.55,115.61,115.23,115.48,53279.0,108.2846,108.3408,107.9847,108.219,53279.0
2018-03-21 15:40:00,115.45,115.52,115.01,115.17,32825.0,108.1909,108.2565,107.7786,107.9285,32825.0
2018-03-21 15:50:00,115.2,115.3,114.79,114.81,81205.0,107.9566,108.0503,107.5724,107.5911,81205.0
2018-03-22 09:30:00,113.9,115.57,113.9,115.23,45113.0,106.7384,108.3034,106.7384,107.9847,45113.0
2018-03-22 09:40:00,115.22,115.35,114.69,115.06,21679.0,107.9754,108.0972,107.4787,107.8254,21679.0
2018-03-22 09:50:00,114.97,115.08,114.37,114.37,14101.0,107.7411,107.8442,107.1788,107.1788,14101.0
2018-03-22 10:00:00,114.38,114.82,114.16,114.77,20423.0,107.1882,107.6005,106.982,107.5537,20423.0
2018-03-22 10:10:00,114.76,115.32,114.59,115.03,16941.0,107.5443,108.0691,107.385,107.7973,16941.0
2018-03-22 10:20:00,115.15,115.25,114.93,114.94,13661.0,107.9098,108.0035,107.7036,107.713,13661.0
2018-03-22 10:30:00,114.85,115.05,114.78,115.02,12473.0,107.6286,107.8161,107.563,107.7879,12473.0
2018-03-22 10:40:00,114.98,115.03,114.63,114.63,14223.0,107.7505,107.7973,107.4225,107.4225,14223.0
2018-03-22 10:50:00,114.73,114.9,114.58,114.71,7968.0,107.5162,107.6755,107.3756,107.4974,7968.0
2018-03-22 11:00:00,114.75,115.05,114.75,114.97,12116.0,107.5349,107.8161,107.5349,107.7411,12116.0
2018-03-22 11:10:00,114.93,115.04,114.37,114.37,21738.0,107.7036,107.8067,107.1788,107.1788,21738.0
2018-03-22 11:20:00,114.48,114.5,114.17,114.36,32304.0,107.2819,107.3006,106.9914,107.1694,32304.0
2018-03-22 11:30:00,114.37,114.48,113.9,113.91,60482.0,107.1788,107.2819,106.7384,106.7477,60482.0
2018-03-22 11:40:00,113.8,114.29,113.68,114.11,17036.0,106.6447,107.1038,106.5322,106.9352,17036.0
2018-03-22 11:50:00,114.15,114.36,114.05,114.12,27971.0,106.9726,107.1694,106.8789,106.9445,27971.0
2018-03-22 12:00:00,114.09,114.39,114.05,114.2,19152.0,106.9164,107.1976,106.8789,107.0195,19152.0
2018-03-22 12:10:00,114.28,114.8,114.28,114.71,15235.0,107.0945,107.5818,107.0945,107.4974,15235.0
2018-03-22 12:20:00,114.74,115.03,114.59,114.96,10006.0,107.5256,107.7973,107.385,107.7317,10006.0
2018-03-22 12:30:00,114.96,115.18,114.85,114.9,23012.0,107.7317,107.9379,107.6286,107.6755,23012.0
2018-03-22 12:40:00,114.81,114.89,114.64,114.85,8868.0,107.5911,107.6661,107.4318,107.6286,8868.0
2018-03-22 12:50:00,114.84,114.95,114.58,114.71,6377.0,107.6193,107.7223,107.3756,107.4974,6377.0
2018-03-22 13:00:00,114.64,114.71,114.2,114.36,6727.0,107.4318,107.4974,107.0195,107.1694,6727.0
2018-03-22 13:10:00,114.36,114.63,114.25,114.51,10844.0,107.1694,107.4225,107.0664,107.31,10844.0
2018-03-22 13:20:00,114.51,115.05,114.42,115.05,11037.0,107.31,107.8161,107.2257,107.8161,11037.0
2018-03-22 13:30:00,114.99,115.12,114.92,115.0,8566.0,107.7598,107.8817,107.6942,107.7692,8566.0
2018-03-22 13:40:00,114.92,115.1,114.83,115.07,7013.0,107.6942,107.8629,107.6099,107.8348,7013.0
2018-03-22 13:50:00,115.02,115.07,114.87,114.99,8918.0,107.7879,107.8348,107.6474,107.7598,8918.0
2018-03-22 14:00:00,115.04,115.11,114.95,115.04,8862.0,107.8067,107.8723,107.7223,107.8067,8862.0
2018-03-22 14:10:00,115.02,115.08,114.89,115.06,9169.0,107.7879,107.8442,107.6661,107.8254,9169.0
2018-03-22 14:20:00,115.05,115.13,114.65,114.78,29153.0,107.8161,107.891,107.4412,107.563,29153.0
2018-03-22 14:30:00,114.68,115.19,114.66,115.17,18821.0,107.4693,107.9473,107.4506,107.9285,18821.0
2018-03-22 14:40:00,115.12,115.15,114.86,115.08,32497.0,107.8817,107.9098,107.638,107.8442,32497.0
2018-03-22 14:50:00,115.04,115.13,114.85,114.98,22596.0,107.8067,107.891,107.6286,107.7505,22596.0
2018-03-22 15:00:00,114.92,115.15,114.88,115.03,22459.0,107.6942,107.9098,107.6567,107.7973,22459.0
2018-03-22 15:10:00,115.03,115.07,114.59,114.75,47270.0,107.7973,107.8348,107.385,107.5349,47270.0
2018-03-22 15:20:00,114.69,114.81,114.19,114.28,20142.0,107.4787,107.5911,107.0101,107.0945,20142.0
2018-03-22 15:30:00,114.23,114.24,113.93,113.96,21807.0,107.0476,107.057,106.7665,106.7946,21807.0
2018-03-22 15:40:00,113.93,114.13,113.6,113.82,43773.0,106.7665,106.9539,106.4572,106.6634,43773.0
2018-03-22 15:50:00,113.76,114.0,113.52,113.63,122877.0,106.6072,106.8321,106.3823,106.4853,122877.0
2018-03-23 09:30:00,114.27,115.17,114.22,114.73,26336.0,107.0851,107.9285,107.0382,107.5162,26336.0
2018-03-23 09:40:00,114.52,114.52,113.97,114.42,4768.0,107.3194,107.3194,106.804,107.2257,4768.0
2018-03-23 09:50:00,114.42,115.52,114.13,115.26,50919.0,107.2257,108.2565,106.9539,108.0129,50919.0
2018-03-23 10:00:00,115.31,115.6,114.93,115.2,57475.0,108.0597,108.3315,107.7036,107.9566,57475.0
2018-03-23 10:10:00,115.18,115.95,115.18,115.93,24653.0,107.9379,108.6595,107.9379,108.6407,24653.0
2018-03-23 10:20:00,115.87,116.52,115.84,116.27,55669.0,108.5845,109.1936,108.5564,108.9594,55669.0
2018-03-23 10:30:00,116.33,116.33,115.76,116.15,32324.0,109.0156,109.0156,108.4814,108.8469,32324.0
2018-03-23 10:40:00,116.22,116.84,116.18,116.8,18594.0,108.9125,109.4935,108.875,109.456,18594.0
2018-03-23 10:50:00,116.83,117.24,116.63,116.99,32724.0,109.4841,109.8684,109.2967,109.6341,32724.0
2018-03-23 11:00:00,116.96,117.06,116.44,116.44,14872.0,109.606,109.6997,109.1187,109.1187,14872.0
2018-03-23 11:10:00,116.45,116.86,116.19,116.86,20256.0,109.128,109.5123,108.8844,109.5123,20256.0
2018-03-23 11:20:00,116.81,116.97,116.44,116.63,33177.0,109.4654,109.6153,109.1187,109.2967,33177.0
2018-03-23 11:30:00,116.51,116.74,116.32,116.34,17221.0,109.1843,109.3998,109.0062,109.0249,17221.0
2018-03-23 11:40:00,116.25,116.42,116.11,116.39,10012.0,108.9406,109.0999,108.8094,109.0718,10012.0
2018-03-23 11:50:00,116.24,116.25,115.99,116.1,16058.0,108.9312,108.9406,108.697,108.8,16058.0
2018-03-23 12:00:00,116.13,116.28,116.0,116.28,10345.0,108.8282,108.9687,108.7063,108.9687,10345.0
2018-03-23 12:10:00,116.31,116.39,116.11,116.15,24012.0,108.9968,109.0718,108.8094,108.8469,24012.0
2018-03-23 12:20:00,116.14,116.64,116.14,116.53,26591.0,108.8375,109.3061,108.8375,109.203,26591.0
2018-03-23 12:30:00,116.5,116.54,116.2,116.3,14807.0,109.1749,109.2124,108.8938,108.9875,14807.0
2018-03-23 12:40:00,116.32,116.36,116.0,116.06,9848.0,109.0062,109.0437,108.7063,108.7626,9848.0
2018-03-23 12:50:00,116.07,116.16,115.94,116.16,30573.0,108.7719,108.8563,108.6501,108.8563,30573.0
2018-03-23 13:00:00,116.1,116.64,115.89,116.64,22348.0,108.8,109.3061,108.6032,109.3061,22348.0
2018-03-23 13:10:00,116.65,116.72,116.27,116.39,8670.0,109.3155,109.3811,108.9594,109.0718,8670.0
2018-03-23 13:20:00,116.34,116.81,116.31,116.69,14487.0,109.0249,109.4654,108.9968,109.3529,14487.0
2018-03-23 13:30:00,116.62,116.77,116.32,116.52,11690.0,109.2873,109.4279,109.0062,109.1936,11690.0
2018-03-23 13:40:00,116.53,117.19,116.45,117.13,26037.0,109.203,109.8215,109.128,109.7653,26037.0
2018-03-23 13:50:00,117.11,117.38,117.0,117.03,18812.0,109.7465,109.9996,109.6435,109.6716,18812.0
2018-03-23 14:00:00,117.01,117.32,117.0,117.2,21109.0,109.6528,109.9433,109.6435,109.8309,21109.0
2018-03-23 14:10:00,117.22,117.36,117.09,117.22,35556.0,109.8496,109.9808,109.7278,109.8496,35556.0
2018-03-23 14:20:00,117.18,117.2,116.55,116.82,36327.0,109.8121,109.8309,109.2217,109.4748,36327.0
2018-03-23 14:30:00,116.83,116.9,116.5,116.5,20177.0,109.4841,109.5497,109.1749,109.1749,20177.0
2018-03-23 14:40:00,116.55,116.67,116.26,116.34,17996.0,109.2217,109.3342,108.95,109.0249,17996.0
2018-03-23 14:50:00,116.27,116.41,115.88,115.88,33048.0,108.9594,109.0905,108.5939,108.5939,33048.0
2018-03-23 15:00:00,115.97,116.11,115.78,115.94,46413.0,108.6782,108.8094,108.5002,108.6501,46413.0
2018-03-23 15:10:00,115.93,116.62,115.93,116.6,38110.0,108.6407,109.2873,108.6407,109.2686,38110.0
2018-03-23 15:20:00,116.6,116.79,116.29,116.46,50068.0,109.2686,109.4467,108.9781,109.1374,50068.0
2018-03-23 15:30:00,116.41,116.46,116.03,116.21,59055.0,109.0905,109.1374,108.7344,108.9031,59055.0
2018-03-23 15:40:00,116.17,116.31,115.57,115.84,94711.0,108.8656,108.9968,108.3034,108.5564,94711.0
2018-03-23 15:50:00,115.83,115.83,115.28,115.63,190376.0,108.547,108.547,108.0316,108.3596,190376.0
2018-03-26 09:30:00,117.88,118.07,116.62,117.76,65703.0,110.4681,110.6462,109.2873,110.3557,65703.0
2018-03-26 09:40:00,117.5,117.5,116.46,116.96,51899.0,110.112,110.112,109.1374,109.606,51899.0
2018-03-26 09:50:00,117.04,117.08,116.07,116.1,23709.0,109.6809,109.7184,108.7719,108.8,23709.0
2018-03-26 10:00:00,116.14,116.18,115.24,115.54,58363.0,108.8375,108.875,107.9941,108.2753,58363.0
2018-03-26 10:10:00,115.58,115.58,114.89,115.51,39667.0,108.3127,108.3127,107.6661,108.2471,39667.0
2018-03-26 10:20:00,115.65,115.65,114.9,115.04,36061.0,108.3783,108.3783,107.6755,107.8067,36061.0
2018-03-26 10:30:00,114.99,116.29,114.95,116.29,40294.0,107.7598,108.9781,107.7223,108.9781,40294.0
2018-03-26 10:40:00,116.17,116.31,115.75,116.22,28541.0,108.8656,108.9968,108.472,108.9125,28541.0
2018-03-26 10:50:00,116.16,116.37,115.65,115.95,21530.0,108.8563,109.0531,108.3783,108.6595,21530.0
2018-03-26 11:00:00,116.1,116.27,115.63,115.93,23141.0,108.8,108.9594,108.3596,108.6407,23141.0
2018-03-26 11:10:00,115.95,116.03,115.46,115.79,18524.0,108.6595,108.7344,108.2003,108.5095,18524.0
2018-03-26 11:20:00,115.7,115.84,115.33,115.68,24396.0,108.4252,108.5564,108.0785,108.4064,24396.0
2018-03-26 11:30:00,115.52,116.01,115.5,115.96,17485.0,108.2565,108.7157,108.2378,108.6688,17485.0
2018-03-26 11:40:00,115.76,115.87,115.5,115.72,17532.0,108.4814,108.5845,108.2378,108.4439,17532.0
2018-03-26 11:50:00,115.72,116.01,115.64,116.01,11664.0,108.4439,108.7157,108.369,108.7157,11664.0
2018-03-26 12:00:00,115.99,116.39,115.82,116.38,21554.0,108.697,109.0718,108.5376,109.0624,21554.0
2018-03-26 12:10:00,116.3,116.46,116.2,116.41,9182.0,108.9875,109.1374,108.8938,109.0905,9182.0
2018-03-26 12:20:00,116.38,116.96,116.31,116.86,20727.0,109.0624,109.606,108.9968,109.5123,20727.0
2018-03-26 12:30:00,116.82,117.2,116.63,116.88,34132.0,109.4748,109.8309,109.2967,109.531,34132.0
2018-03-26 12:40:00,116.79,116.81,116.2,116.41,11072.0,109.4467,109.4654,108.8938,109.0905,11072.0
2018-03-26 12:50:00,116.41,116.58,116.12,116.13,12813.0,109.0905,109.2499,108.8188,108.8282,12813.0
2018-03-26 13:00:00,116.25,116.72,116.25,116.58,11640.0,108.9406,109.3811,108.9406,109.2499,11640.0
2018-03-26 13:10:00,116.6,116.85,116.34,116.38,19987.0,109.2686,109.5029,109.0249,109.0624,19987.0
2018-03-26 13:20:00,116.46,116.9,116.25,116.37,9205.0,109.1374,109.5497,108.9406,109.0531,9205.0
2018-03-26 13:30:00,116.38,116.46,116.08,116.4,9346.0,109.0624,109.1374,108.7813,109.0812,9346.0
2018-03-26 13:40:00,116.43,116.63,116.22,116.61,18030.0,109.1093,109.2967,108.9125,109.278,18030.0
2018-03-26 13:50:00,116.62,116.74,116.33,116.63,8300.0,109.2873,109.3998,109.0156,109.2967,8300.0
2018-03-26 14:00:00,116.58,116.82,116.33,116.74,12541.0,109.2499,109.4748,109.0156,109.3998,12541.0
2018-03-26 14:10:00,116.79,117.25,116.79,117.2,11475.0,109.4467,109.8777,109.4467,109.8309,11475.0
2018-03-26 14:20:00,117.28,117.31,116.78,117.05,11073.0,109.9058,109.934,109.4373,109.6903,11073.0
2018-03-26 14:30:00,117.05,117.19,116.74,116.77,13819.0,109.6903,109.8215,109.3998,109.4279,13819.0
2018-03-26 14:40:00,116.8,116.87,116.4,116.51,20103.0,109.456,109.5216,109.0812,109.1843,20103.0
2018-03-26 14:50:00,116.55,117.1,116.55,116.76,7734.0,109.2217,109.7372,109.2217,109.4185,7734.0
2018-03-26 15:00:00,116.78,117.14,116.69,117.05,11943.0,109.4373,109.7746,109.3529,109.6903,11943.0
2018-03-26 15:10:00,117.09,117.1,116.9,116.94,30440.0,109.7278,109.7372,109.5497,109.5872,30440.0
2018-03-26 15:20:00,116.95,116.98,116.54,116.74,20534.0,109.5966,109.6247,109.2124,109.3998,20534.0
2018-03-26 15:30:00,116.75,117.04,116.75,117.01,32282.0,109.4092,109.6809,109.4092,109.6528,32282.0
2018-03-26 15:40:00,117.03,117.12,116.86,117.03,66149.0,109.6716,109.7559,109.5123,109.6716,66149.0
2018-03-26 15:50:00,117.05,117.05,116.68,116.75,126764.0,109.6903,109.6903,109.3436,109.4092,126764.0
2018-03-27 09:30:00,116.7,116.7,115.3,115.43,29251.0,109.3623,109.3623,108.0503,108.1722,29251.0
2018-03-27 09:40:00,115.44,115.94,114.88,115.13,43252.0,108.1815,108.6501,107.6567,107.891,43252.0
2018-03-27 09:50:00,115.17,116.07,115.17,115.65,25570.0,107.9285,108.7719,107.9285,108.3783,25570.0
2018-03-27 10:00:00,115.65,115.79,115.23,115.4,44363.0,108.3783,108.5095,107.9847,108.1441,44363.0
2018-03-27 10:10:00,115.33,115.33,114.7,115.03,14699.0,108.0785,108.0785,107.4881,107.7973,14699.0
2018-03-27 10:20:00,115.03,115.45,114.97,115.45,16560.0,107.7973,108.1909,107.7411,108.1909,16560.0
2018-03-27 10:30:00,115.32,115.35,114.91,115.35,11051.0,108.0691,108.0972,107.6849,108.0972,11051.0
2018-03-27 10:40:00,115.31,115.85,115.26,115.7,15815.0,108.0597,108.5658,108.0129,108.4252,15815.0
2018-03-27 10:50:00,115.75,115.86,115.43,115.67,9896.0,108.472,108.5751,108.1722,108.3971,9896.0
2018-03-27 11:00:00,115.57,115.7,115.35,115.6,12017.0,108.3034,108.4252,108.0972,108.3315,12017.0
2018-03-27 11:10:00,115.56,115.61,115.0,115.0,12362.0,108.294,108.3408,107.7692,107.7692,12362.0
2018-03-27 11:20:00,115.0,115.26,114.9,115.21,30369.0,107.7692,108.0129,107.6755,107.966,30369.0
2018-03-27 11:30:00,115.23,115.66,115.23,115.52,25538.0,107.9847,108.3877,107.9847,108.2565,25538.0
2018-03-27 11:40:00,115.52,116.03,115.48,115.93,19153.0,108.2565,108.7344,108.219,108.6407,19153.0
2018-03-27 11:50:00,116.0,116.08,115.85,116.08,15452.0,108.7063,108.7813,108.5658,108.7813,15452.0
2018-03-27 12:00:00,116.12,116.74,115.98,116.57,18777.0,108.8188,109.3998,108.6876,109.2405,18777.0
2018-03-27 12:10:00,116.59,116.65,116.32,116.32,16336.0,109.2592,109.3155,109.0062,109.0062,16336.0
2018-03-27 12:20:00,116.32,116.32,116.02,116.08,9877.0,109.0062,109.0062,108.7251,108.7813,9877.0
2018-03-27 12:30:00,116.02,116.29,115.95,116.26,11453.0,108.7251,108.9781,108.6595,108.95,11453.0
2018-03-27 12:40:00,116.3,116.52,116.25,116.5,11757.0,108.9875,109.1936,108.9406,109.1749,11757.0
2018-03-27 12:50:00,116.53,116.95,116.39,116.8,18949.0,109.203,109.5966,109.0718,109.456,18949.0
2018-03-27 13:00:00,116.85,117.21,116.85,117.14,13213.0,109.5029,109.8402,109.5029,109.7746,13213.0
2018-03-27 13:10:00,117.06,117.25,116.89,116.89,5310.0,109.6997,109.8777,109.5404,109.5404,5310.0
2018-03-27 13:20:00,116.85,116.96,116.65,116.67,5300.0,109.5029,109.606,109.3155,109.3342,5300.0
2018-03-27 13:30:00,116.66,116.72,116.48,116.57,4799.0,109.3248,109.3811,109.1561,109.2405,4799.0
2018-03-27 13:40:00,116.45,116.64,116.28,116.43,11863.0,109.128,109.3061,108.9687,109.1093,11863.0
2018-03-27 13:50:00,116.47,116.56,116.26,116.53,7414.0,109.1468,109.2311,108.95,109.203,7414.0
2018-03-27 14:00:00,116.53,116.63,116.36,116.46,9964.0,109.203,109.2967,109.0437,109.1374,9964.0
2018-03-27 14:10:00,116.44,116.77,116.43,116.69,9454.0,109.1187,109.4279,109.1093,109.3529,9454.0
2018-03-27 14:20:00,116.67,116.76,116.61,116.69,22112.0,109.3342,109.4185,109.278,109.3529,22112.0
2018-03-27 14:30:00,116.65,116.82,116.62,116.77,20357.0,109.3155,109.4748,109.2873,109.4279,20357.0
2018-03-27 14:40:00,116.87,116.88,116.23,116.23,12678.0,109.5216,109.531,108.9219,108.9219,12678.0
2018-03-27 14:50:00,116.17,116.35,115.79,115.87,15903.0,108.8656,109.0343,108.5095,108.5845,15903.0
2018-03-27 15:00:00,115.92,115.92,114.98,115.22,37538.0,108.6314,108.6314,107.7505,107.9754,37538.0
2018-03-27 15:10:00,115.31,115.54,115.1,115.13,22972.0,108.0597,108.2753,107.8629,107.891,22972.0
2018-03-27 15:20:00,115.09,115.37,115.08,115.17,61291.0,107.8535,108.1159,107.8442,107.9285,61291.0
2018-03-27 15:30:00,115.17,115.2,114.67,114.91,44964.0,107.9285,107.9566,107.46,107.6849,44964.0
2018-03-27 15:40:00,114.87,115.0,114.08,114.1,67220.0,107.6474,107.7692,106.907,106.9258,67220.0
2018-03-27 15:50:00,114.14,114.81,114.06,114.66,159865.0,106.9633,107.5911,106.8883,107.4506,159865.0
2018-03-28 09:30:00,114.43,114.61,113.92,114.32,27093.0,107.235,107.4037,106.7571,107.132,27093.0
2018-03-28 09:40:00,114.32,114.55,114.21,114.33,29918.0,107.132,107.3475,107.0289,107.1413,29918.0
2018-03-28 09:50:00,114.33,114.33,113.44,113.86,22565.0,107.1413,107.1413,106.3073,106.7009,22565.0
2018-03-28 10:00:00,114.03,114.39,113.92,113.94,20624.0,106.8602,107.1976,106.7571,106.7759,20624.0
2018-03-28 10:10:00,113.94,113.96,113.39,113.39,11663.0,106.7759,106.7946,106.2604,106.2604,11663.0
2018-03-28 10:20:00,113.44,113.8,113.28,113.51,11613.0,106.3073,106.6447,106.1574,106.3729,11613.0
2018-03-28 10:30:00,113.51,113.68,112.98,113.0,20858.0,106.3729,106.5322,105.8762,105.895,20858.0
2018-03-28 10:40:00,112.95,112.98,112.44,112.72,27136.0,105.8481,105.8762,105.3702,105.6326,27136.0
2018-03-28 10:50:00,112.78,113.27,112.59,112.99,16143.0,105.6888,106.148,105.5107,105.8856,16143.0
2018-03-28 11:00:00,113.09,113.36,113.05,113.34,14283.0,105.9793,106.2323,105.9418,106.2136,14283.0
2018-03-28 11:10:00,113.45,113.45,112.35,112.5,25640.0,106.3167,106.3167,105.2858,105.4264,25640.0
2018-03-28 11:20:00,112.5,112.53,112.27,112.42,37186.0,105.4264,105.4545,105.2109,105.3514,37186.0
2018-03-28 11:30:00,112.28,112.73,111.77,112.39,29130.0,105.2202,105.6419,104.7423,105.3233,29130.0
2018-03-28 11:40:00,112.46,112.62,112.31,112.46,26931.0,105.3889,105.5388,105.2483,105.3889,26931.0
2018-03-28 11:50:00,112.47,112.72,112.26,112.53,32556.0,105.3983,105.6326,105.2015,105.4545,32556.0
2018-03-28 12:00:00,112.54,112.79,112.49,112.74,19744.0,105.4639,105.6982,105.417,105.6513,19744.0
2018-03-28 12:10:00,112.79,113.15,112.79,113.08,13140.0,105.6982,106.0355,105.6982,105.9699,13140.0
2018-03-28 12:20:00,113.12,113.18,112.48,112.48,17155.0,106.0074,106.0636,105.4077,105.4077,17155.0
2018-03-28 12:30:00,112.53,112.62,112.26,112.26,30120.0,105.4545,105.5388,105.2015,105.2015,30120.0
2018-03-28 12:40:00,112.34,112.54,112.16,112.2,19526.0,105.2765,105.4639,105.1078,105.1453,19526.0
2018-03-28 12:50:00,112.2,112.26,111.8,111.85,8779.0,105.1453,105.2015,104.7704,104.8173,8779.0
2018-03-28 13:00:00,111.84,111.84,111.31,111.62,47644.0,104.8079,104.8079,104.3112,104.6017,47644.0
2018-03-28 13:10:00,111.58,111.76,111.3,111.39,19042.0,104.5642,104.7329,104.3018,104.3862,19042.0
2018-03-28 13:20:00,111.44,111.94,111.43,111.88,22458.0,104.433,104.9016,104.4237,104.8454,22458.0
2018-03-28 13:30:00,111.87,111.93,111.59,111.75,13674.0,104.836,104.8922,104.5736,104.7236,13674.0
2018-03-28 13:40:00,111.67,112.29,111.53,112.25,17956.0,104.6486,105.2296,104.5174,105.1921,17956.0
2018-03-28 13:50:00,112.21,112.27,111.69,111.69,13699.0,105.1546,105.2109,104.6673,104.6673,13699.0
2018-03-28 14:00:00,111.76,112.1,111.73,112.06,31370.0,104.7329,105.0515,104.7048,105.0141,31370.0
2018-03-28 14:10:00,112.09,112.11,111.85,111.97,12407.0,105.0422,105.0609,104.8173,104.9297,12407.0
2018-03-28 14:20:00,111.96,112.18,111.68,111.69,21429.0,104.9203,105.1265,104.658,104.6673,21429.0
2018-03-28 14:30:00,111.62,111.64,111.24,111.44,31440.0,104.6017,104.6205,104.2456,104.433,31440.0
2018-03-28 14:40:00,111.49,111.64,111.11,111.22,24004.0,104.4799,104.6205,104.1238,104.2269,24004.0
2018-03-28 14:50:00,111.2,111.32,111.01,111.17,29261.0,104.2081,104.3206,104.0301,104.18,29261.0
2018-03-28 15:00:00,111.15,111.29,110.34,110.36,56369.0,104.1613,104.2925,103.4022,103.421,56369.0
2018-03-28 15:10:00,110.34,111.18,110.23,111.06,74569.0,103.4022,104.1894,103.2991,104.0769,74569.0
2018-03-28 15:20:00,111.11,111.3,110.94,111.2,44353.0,104.1238,104.3018,103.9645,104.2081,44353.0
2018-03-28 15:30:00,111.21,111.41,110.97,111.28,69489.0,104.2175,104.4049,103.9926,104.2831,69489.0
2018-03-28 15:40:00,111.27,111.31,110.85,111.25,103307.0,104.2737,104.3112,103.8801,104.255,103307.0
2018-03-28 15:50:00,111.29,111.62,111.17,111.31,193615.0,104.2925,104.6017,104.18,104.3112,193615.0
2018-03-29 09:30:00,112.23,113.0,112.19,112.58,18869.0,105.1734,105.895,105.1359,105.5014,18869.0
2018-03-29 09:40:00,112.56,112.56,111.77,112.18,48704.0,105.4826,105.4826,104.7423,105.1265,48704.0
2018-03-29 09:50:00,112.13,112.34,111.55,111.85,70806.0,105.0797,105.2765,104.5361,104.8173,70806.0
2018-03-29 10:00:00,111.9,112.23,111.66,111.89,38727.0,104.8641,105.1734,104.6392,104.8547,38727.0
2018-03-29 10:10:00,111.88,112.04,111.61,111.69,29049.0,104.8454,104.9953,104.5924,104.6673,29049.0
2018-03-29 10:20:00,111.7,111.86,111.47,111.72,72382.0,104.6767,104.8266,104.4612,104.6954,72382.0
2018-03-29 10:30:00,111.69,112.09,111.4,112.09,60891.0,104.6673,105.0422,104.3956,105.0422,60891.0
2018-03-29 10:40:00,112.17,112.44,111.95,112.01,37530.0,105.1171,105.3702,104.911,104.9672,37530.0
2018-03-29 10:50:00,111.97,112.22,111.88,112.04,39663.0,104.9297,105.164,104.8454,104.9953,39663.0
2018-03-29 11:00:00,112.11,112.66,111.92,112.5,80791.0,105.0609,105.5763,104.8829,105.4264,80791.0
2018-03-29 11:10:00,112.41,113.08,112.34,112.57,57917.0,105.3421,105.9699,105.2765,105.492,57917.0
2018-03-29 11:20:00,112.58,112.83,112.26,112.83,31669.0,105.5014,105.7356,105.2015,105.7356,31669.0
2018-03-29 11:30:00,112.7,113.02,112.53,112.95,22653.0,105.6138,105.9137,105.4545,105.8481,22653.0
2018-03-29 11:40:00,112.95,113.48,112.94,113.41,14747.0,105.8481,106.3448,105.8387,106.2792,14747.0
2018-03-29 11:50:00,113.39,113.51,113.02,113.2,10347.0,106.2604,106.3729,105.9137,106.0824,10347.0
2018-03-29 12:00:00,113.17,113.32,112.95,113.03,16497.0,106.0543,106.1948,105.8481,105.9231,16497.0
2018-03-29 12:10:00,113.0,113.13,112.73,113.13,41912.0,105.895,106.0168,105.6419,106.0168,41912.0
2018-03-29 12:20:00,113.12,113.34,113.05,113.33,10860.0,106.0074,106.2136,105.9418,106.2042,10860.0
2018-03-29 12:30:00,113.37,113.39,113.15,113.17,9873.0,106.2417,106.2604,106.0355,106.0543,9873.0
2018-03-29 12:40:00,113.16,113.2,113.0,113.16,17877.0,106.0449,106.0824,105.895,106.0449,17877.0
2018-03-29 12:50:00,113.16,113.69,113.16,113.54,15341.0,106.0449,106.5416,106.0449,106.401,15341.0
2018-03-29 13:00:00,113.51,113.58,113.25,113.25,5229.0,106.3729,106.4385,106.1292,106.1292,5229.0
2018-03-29 13:10:00,113.12,113.41,113.12,113.28,19112.0,106.0074,106.2792,106.0074,106.1574,19112.0
2018-03-29 13:20:00,113.27,113.65,113.27,113.62,10470.0,106.148,106.5041,106.148,106.476,10470.0
2018-03-29 13:30:00,113.61,113.85,113.56,113.76,14907.0,106.4666,106.6915,106.4197,106.6072,14907.0
2018-03-29 13:40:00,113.75,114.1,113.75,114.07,15342.0,106.5978,106.9258,106.5978,106.8977,15342.0
2018-03-29 13:50:00,114.07,114.07,113.69,113.74,24865.0,106.8977,106.8977,106.5416,106.5884,24865.0
2018-03-29 14:00:00,113.75,114.09,113.75,113.86,35520.0,106.5978,106.9164,106.5978,106.7009,35520.0
2018-03-29 14:10:00,113.9,114.06,113.82,114.05,23879.0,106.7384,106.8883,106.6634,106.8789,23879.0
2018-03-29 14:20:00,114.0,114.1,113.84,114.09,18214.0,106.8321,106.9258,106.6821,106.9164,18214.0
2018-03-29 14:30:00,114.11,114.14,113.81,113.81,29788.0,106.9352,106.9633,106.654,106.654,29788.0
2018-03-29 14:40:00,113.81,114.55,113.81,114.49,31560.0,106.654,107.3475,106.654,107.2913,31560.0
2018-03-29 14:50:00,114.55,114.75,114.4,114.6,16025.0,107.3475,107.5349,107.2069,107.3944,16025.0
2018-03-29 15:00:00,114.52,114.91,114.35,114.9,18881.0,107.3194,107.6849,107.1601,107.6755,18881.0
2018-03-29 15:10:00,114.91,114.91,114.59,114.63,19020.0,107.6849,107.6849,107.385,107.4225,19020.0
2018-03-29 15:20:00,114.66,114.67,114.5,114.65,32356.0,107.4506,107.46,107.3006,107.4412,32356.0
2018-03-29 15:30:00,114.65,114.67,114.16,114.34,37995.0,107.4412,107.46,106.982,107.1507,37995.0
2018-03-29 15:40:00,114.37,114.73,114.22,114.66,57623.0,107.1788,107.5162,107.0382,107.4506,57623.0
2018-03-29 15:50:00,114.69,114.71,114.13,114.16,97848.0,107.4787,107.4974,106.9539,106.982,97848.0
2018-04-02 09:30:00,113.83,114.39,113.1,113.94,62621.0,106.6728,107.1976,105.9887,106.7759,62621.0
2018-04-02 09:40:00,113.97,114.11,113.07,113.07,44440.0,106.804,106.9352,105.9606,105.9606,44440.0
2018-04-02 09:50:00,113.01,113.28,112.8,113.03,30806.0,105.9043,106.1574,105.7075,105.9231,30806.0
2018-04-02 10:00:00,113.0,113.03,112.53,112.82,39595.0,105.895,105.9231,105.4545,105.7263,39595.0
2018-04-02 10:10:00,112.83,112.99,112.58,112.87,23182.0,105.7356,105.8856,105.5014,105.7731,23182.0
2018-04-02 10:20:00,112.91,113.02,112.72,113.0,40633.0,105.8106,105.9137,105.6326,105.895,40633.0
2018-04-02 10:30:00,112.98,112.99,112.51,112.56,22815.0,105.8762,105.8856,105.4358,105.4826,22815.0
2018-04-02 10:40:00,112.61,112.74,112.42,112.6,29962.0,105.5295,105.6513,105.3514,105.5201,29962.0
2018-04-02 10:50:00,112.6,112.61,111.78,111.78,13756.0,105.5201,105.5295,104.7517,104.7517,13756.0
2018-04-02 11:00:00,111.75,112.06,111.62,112.01,17265.0,104.7236,105.0141,104.6017,104.9672,17265.0
2018-04-02 11:10:00,112.0,112.21,111.94,112.07,11818.0,104.9578,105.1546,104.9016,105.0234,11818.0
2018-04-02 11:20:00,112.17,112.42,112.09,112.42,20495.0,105.1171,105.3514,105.0422,105.3514,20495.0
2018-04-02 11:30:00,112.36,112.38,111.09,111.09,36013.0,105.2952,105.3139,104.1051,104.1051,36013.0
2018-04-02 11:40:00,111.12,112.13,111.0,112.12,18892.0,104.1332,105.0797,104.0207,105.0703,18892.0
2018-04-02 11:50:00,112.11,112.13,111.72,111.85,22472.0,105.0609,105.0797,104.6954,104.8173,22472.0
2018-04-02 12:00:00,111.87,111.87,111.41,111.52,17606.0,104.836,104.836,104.4049,104.508,17606.0
2018-04-02 12:10:00,111.49,111.63,111.1,111.17,27398.0,104.4799,104.6111,104.1144,104.18,27398.0
2018-04-02 12:20:00,111.21,111.29,110.78,111.03,14215.0,104.2175,104.2925,103.8145,104.0488,14215.0
2018-04-02 12:30:00,111.07,111.66,111.02,111.47,19139.0,104.0863,104.6392,104.0395,104.4612,19139.0
2018-04-02 12:40:00,111.49,111.6,111.17,111.44,25665.0,104.4799,104.583,104.18,104.433,25665.0
2018-04-02 12:50:00,111.37,111.38,111.11,111.35,20307.0,104.3674,104.3768,104.1238,104.3487,20307.0
2018-04-02 13:00:00,111.42,111.47,111.14,111.25,13907.0,104.4143,104.4612,104.1519,104.255,13907.0
2018-04-02 13:10:00,111.25,111.45,111.12,111.17,22901.0,104.255,104.4424,104.1332,104.18,22901.0
2018-04-02 13:20:00,111.23,111.23,110.87,110.91,12450.0,104.2362,104.2362,103.8989,103.9364,12450.0
2018-04-02 13:30:00,110.99,111.06,110.86,110.91,22485.0,104.0113,104.0769,103.8895,103.9364,22485.0
2018-04-02 13:40:00,110.87,110.9,110.29,110.36,20332.0,103.8989,103.927,103.3554,103.421,20332.0
2018-04-02 13:50:00,110.38,110.4,110.17,110.19,32876.0,103.4397,103.4584,103.2429,103.2616,32876.0
2018-04-02 14:00:00,110.2,110.35,109.96,110.34,35938.0,103.271,103.4116,103.0461,103.4022,35938.0
2018-04-02 14:10:00,110.32,110.77,110.29,110.72,30215.0,103.3835,103.8052,103.3554,103.7583,30215.0
2018-04-02 14:20:00,110.69,111.22,110.69,111.13,60527.0,103.7302,104.2269,103.7302,104.1425,60527.0
2018-04-02 14:30:00,111.07,111.3,110.9,111.02,54950.0,104.0863,104.3018,103.927,104.0395,54950.0
2018-04-02 14:40:00,110.97,111.3,110.93,111.3,43283.0,103.9926,104.3018,103.9551,104.3018,43283.0
2018-04-02 14:50:00,111.31,111.48,110.93,111.03,43041.0,104.3112,104.4705,103.9551,104.0488,43041.0
2018-04-02 15:00:00,111.03,111.23,110.93,111.19,24020.0,104.0488,104.2362,103.9551,104.1988,24020.0
2018-04-02 15:10:00,111.19,111.57,111.11,111.57,37507.0,104.1988,104.5549,104.1238,104.5549,37507.0
2018-04-02 15:20:00,111.59,111.64,111.23,111.27,36793.0,104.5736,104.6205,104.2362,104.2737,36793.0
2018-04-02 15:30:00,111.3,111.5,111.2,111.32,60591.0,104.3018,104.4893,104.2081,104.3206,60591.0
2018-04-02 15:40:00,111.31,111.85,111.22,111.83,77183.0,104.3112,104.8173,104.2269,104.7985,77183.0
2018-04-02 15:50:00,111.83,112.41,111.76,112.22,183663.0,104.7985,105.3421,104.7329,105.164,183663.0
2018-04-03 09:30:00,112.29,112.54,111.79,112.39,48120.0,105.2296,105.4639,104.761,105.3233,48120.0
2018-04-03 09:40:00,112.35,113.18,112.18,113.07,34756.0,105.2858,106.0636,105.1265,105.9606,34756.0
2018-04-03 09:50:00,113.09,113.09,112.47,112.57,20889.0,105.9793,105.9793,105.3983,105.492,20889.0
2018-04-03 10:00:00,112.49,112.58,111.75,111.75,29267.0,105.417,105.5014,104.7236,104.7236,29267.0
2018-04-03 10:10:00,111.75,111.75,111.21,111.4,31147.0,104.7236,104.7236,104.2175,104.3956,31147.0
2018-04-03 10:20:00,111.4,111.58,111.16,111.5,39136.0,104.3956,104.5642,104.1706,104.4893,39136.0
2018-04-03 10:30:00,111.48,111.72,111.36,111.42,29272.0,104.4705,104.6954,104.3581,104.4143,29272.0
2018-04-03 10:40:00,111.36,111.81,111.18,111.81,23155.0,104.3581,104.7798,104.1894,104.7798,23155.0
2018-04-03 10:50:00,111.85,112.24,111.69,112.18,39419.0,104.8173,105.1827,104.6673,105.1265,39419.0
2018-04-03 11:00:00,112.17,112.35,112.06,112.2,21208.0,105.1171,105.2858,105.0141,105.1453,21208.0
2018-04-03 11:10:00,112.29,112.72,112.16,112.61,72189.0,105.2296,105.6326,105.1078,105.5295,72189.0
2018-04-03 11:20:00,112.6,112.73,112.22,112.22,14477.0,105.5201,105.6419,105.164,105.164,14477.0
2018-04-03 11:30:00,112.17,112.25,111.83,111.84,63856.0,105.1171,105.1921,104.7985,104.8079,63856.0
2018-04-03 11:40:00,111.84,112.07,111.52,111.72,40678.0,104.8079,105.0234,104.508,104.6954,40678.0
2018-04-03 11:50:00,111.72,111.81,111.53,111.56,27230.0,104.6954,104.7798,104.5174,104.5455,27230.0
2018-04-03 12:00:00,111.61,111.95,111.61,111.66,35873.0,104.5924,104.911,104.5924,104.6392,35873.0
2018-04-03 12:10:00,111.62,111.74,111.48,111.58,18659.0,104.6017,104.7142,104.4705,104.5642,18659.0
2018-04-03 12:20:00,111.59,111.91,111.39,111.85,19028.0,104.5736,104.8735,104.3862,104.8173,19028.0
2018-04-03 12:30:00,111.81,111.96,111.68,111.92,22449.0,104.7798,104.9203,104.658,104.8829,22449.0
2018-04-03 12:40:00,111.91,112.1,111.91,112.02,14095.0,104.8735,105.0515,104.8735,104.9766,14095.0
2018-04-03 12:50:00,112.01,112.12,111.96,112.12,14363.0,104.9672,105.0703,104.9203,105.0703,14363.0
2018-04-03 13:00:00,112.04,112.3,111.97,112.28,24412.0,104.9953,105.239,104.9297,105.2202,24412.0
2018-04-03 13:10:00,112.33,112.38,112.09,112.17,12714.0,105.2671,105.3139,105.0422,105.1171,12714.0
2018-04-03 13:20:00,112.22,112.51,112.04,112.46,12969.0,105.164,105.4358,104.9953,105.3889,12969.0
2018-04-03 13:30:00,112.51,112.54,112.37,112.41,19558.0,105.4358,105.4639,105.3046,105.3421,19558.0
2018-04-03 13:40:00,112.41,112.62,112.19,112.19,16934.0,105.3421,105.5388,105.1359,105.1359,16934.0
2018-04-03 13:50:00,112.21,112.8,112.2,112.71,13599.0,105.1546,105.7075,105.1453,105.6232,13599.0
2018-04-03 14:00:00,112.72,112.87,112.42,112.67,22396.0,105.6326,105.7731,105.3514,105.5857,22396.0
2018-04-03 14:10:00,112.66,112.72,112.28,112.42,22839.0,105.5763,105.6326,105.2202,105.3514,22839.0
2018-04-03 14:20:00,112.36,112.51,112.0,112.23,16020.0,105.2952,105.4358,104.9578,105.1734,16020.0
2018-04-03 14:30:00,112.19,112.22,112.01,112.13,13901.0,105.1359,105.164,104.9672,105.0797,13901.0
2018-04-03 14:40:00,112.13,112.43,111.78,112.39,18471.0,105.0797,105.3608,104.7517,105.3233,18471.0
2018-04-03 14:50:00,112.3,112.58,112.2,112.48,15582.0,105.239,105.5014,105.1453,105.4077,15582.0
2018-04-03 15:00:00,112.41,113.01,112.31,112.95,22438.0,105.3421,105.9043,105.2483,105.8481,22438.0
2018-04-03 15:10:00,113.0,113.04,112.57,112.68,24564.0,105.895,105.9324,105.492,105.5951,24564.0
2018-04-03 15:20:00,112.72,113.04,112.57,112.94,49199.0,105.6326,105.9324,105.492,105.8387,49199.0
2018-04-03 15:30:00,112.96,113.01,112.32,112.57,41045.0,105.8575,105.9043,105.2577,105.492,41045.0
2018-04-03 15:40:00,112.57,112.74,112.44,112.49,39206.0,105.492,105.6513,105.3702,105.417,39206.0
2018-04-03 15:50:00,112.5,112.76,112.48,112.72,66004.0,105.4264,105.67,105.4077,105.6326,66004.0
2018-04-04 09:30:00,110.53,111.07,110.49,110.67,22703.0,103.5803,104.0863,103.5428,103.7115,22703.0
2018-04-04 09:40:00,110.68,111.17,110.01,110.9,26421.0,103.7208,104.18,103.093,103.927,26421.0
2018-04-04 09:50:00,110.89,111.59,110.69,111.59,24784.0,103.9176,104.5736,103.7302,104.5736,24784.0
2018-04-04 10:00:00,111.57,111.67,111.28,111.28,14848.0,104.5549,104.6486,104.2831,104.2831,14848.0
2018-04-04 10:10:00,111.25,111.71,111.13,111.7,13500.0,104.255,104.6861,104.1425,104.6767,13500.0
2018-04-04 10:20:00,111.74,111.96,111.62,111.75,10280.0,104.7142,104.9203,104.6017,104.7236,10280.0
2018-04-04 10:30:00,111.79,112.22,111.58,111.93,23709.0,104.761,105.164,104.5642,104.8922,23709.0
2018-04-04 10:40:00,112.07,112.27,111.88,112.26,7202.0,105.0234,105.2109,104.8454,105.2015,7202.0
2018-04-04 10:50:00,112.35,112.37,111.8,112.09,8019.0,105.2858,105.3046,104.7704,105.0422,8019.0
2018-04-04 11:00:00,112.03,112.17,111.88,112.17,16457.0,104.9859,105.1171,104.8454,105.1171,16457.0
2018-04-04 11:10:00,112.24,112.4,112.14,112.31,5896.0,105.1827,105.3327,105.089,105.2483,5896.0
2018-04-04 11:20:00,112.26,112.5,112.07,112.07,20993.0,105.2015,105.4264,105.0234,105.0234,20993.0
2018-04-04 11:30:00,112.05,112.47,112.02,112.2,9534.0,105.0047,105.3983,104.9766,105.1453,9534.0
2018-04-04 11:40:00,112.13,112.36,112.04,112.11,8503.0,105.0797,105.2952,104.9953,105.0609,8503.0
2018-04-04 11:50:00,112.12,112.21,111.86,112.06,9552.0,105.0703,105.1546,104.8266,105.0141,9552.0
2018-04-04 12:00:00,112.06,112.06,111.71,112.02,8889.0,105.0141,105.0141,104.6861,104.9766,8889.0
2018-04-04 12:10:00,112.03,112.19,111.98,112.16,4985.0,104.9859,105.1359,104.9391,105.1078,4985.0
2018-04-04 12:20:00,112.09,112.26,112.01,112.2,5736.0,105.0422,105.2015,104.9672,105.1453,5736.0
2018-04-04 12:30:00,112.13,112.42,112.05,112.23,8991.0,105.0797,105.3514,105.0047,105.1734,8991.0
2018-04-04 12:40:00,112.33,112.54,112.29,112.44,7250.0,105.2671,105.4639,105.2296,105.3702,7250.0
2018-04-04 12:50:00,112.44,112.5,112.29,112.3,7177.0,105.3702,105.4264,105.2296,105.239,7177.0
2018-04-04 13:00:00,112.32,112.55,112.27,112.34,9300.0,105.2577,105.4733,105.2109,105.2765,9300.0
2018-04-04 13:10:00,112.51,112.52,112.38,112.42,4511.0,105.4358,105.4451,105.3139,105.3514,4511.0
2018-04-04 13:20:00,112.38,112.55,112.27,112.55,6952.0,105.3139,105.4733,105.2109,105.4733,6952.0
2018-04-04 13:30:00,112.58,112.75,112.47,112.5,12995.0,105.5014,105.6607,105.3983,105.4264,12995.0
2018-04-04 13:40:00,112.61,112.76,112.51,112.57,11828.0,105.5295,105.67,105.4358,105.492,11828.0
2018-04-04 13:50:00,112.59,112.59,112.28,112.51,7448.0,105.5107,105.5107,105.2202,105.4358,7448.0
2018-04-04 14:00:00,112.53,112.92,112.5,112.87,7955.0,105.4545,105.82,105.4264,105.7731,7955.0
2018-04-04 14:10:00,112.9,113.41,112.89,113.26,24854.0,105.8012,106.2792,105.7919,106.1386,24854.0
2018-04-04 14:20:00,113.3,113.47,113.16,113.37,6797.0,106.1761,106.3354,106.0449,106.2417,6797.0
2018-04-04 14:30:00,113.32,113.39,113.17,113.2,5363.0,106.1948,106.2604,106.0543,106.0824,5363.0
2018-04-04 14:40:00,113.23,113.79,113.21,113.63,14259.0,106.1105,106.6353,106.0918,106.4853,14259.0
2018-04-04 14:50:00,113.7,113.87,113.62,113.87,6400.0,106.5509,106.7103,106.476,106.7103,6400.0
2018-04-04 15:00:00,113.81,113.9,113.72,113.82,5200.0,106.654,106.7384,106.5697,106.6634,5200.0
2018-04-04 15:10:00,113.82,113.92,113.49,113.56,12597.0,106.6634,106.7571,106.3541,106.4197,12597.0
2018-04-04 15:20:00,113.57,114.19,113.57,114.14,18825.0,106.4291,107.0101,106.4291,106.9633,18825.0
2018-04-04 15:30:00,114.14,114.29,114.06,114.12,23332.0,106.9633,107.1038,106.8883,106.9445,23332.0
2018-04-04 15:40:00,114.13,114.48,114.09,114.41,41658.0,106.9539,107.2819,106.9164,107.2163,41658.0
2018-04-04 15:50:00,114.43,114.52,114.36,114.41,84885.0,107.235,107.3194,107.1694,107.2163,84885.0
2018-04-05 09:30:00,114.89,115.5,114.56,115.37,63344.0,107.6661,108.2378,107.3569,108.1159,63344.0
2018-04-05 09:40:00,115.37,116.29,115.3,116.12,101428.0,108.1159,108.9781,108.0503,108.8188,101428.0
2018-04-05 09:50:00,116.13,116.71,116.08,116.24,39799.0,108.8282,109.3717,108.7813,108.9312,39799.0
2018-04-05 10:00:00,116.24,116.24,115.99,116.09,27259.0,108.9312,108.9312,108.697,108.7907,27259.0
2018-04-05 10:10:00,116.14,116.34,116.02,116.16,35983.0,108.8375,109.0249,108.7251,108.8563,35983.0
2018-04-05 10:20:00,116.17,116.33,116.0,116.18,22013.0,108.8656,109.0156,108.7063,108.875,22013.0
2018-04-05 10:30:00,116.13,116.33,116.02,116.12,16030.0,108.8282,109.0156,108.7251,108.8188,16030.0
2018-04-05 10:40:00,116.08,116.12,115.66,115.88,33948.0,108.7813,108.8188,108.3877,108.5939,33948.0
2018-04-05 10:50:00,115.95,116.08,115.91,115.91,21515.0,108.6595,108.7813,108.622,108.622,21515.0
2018-04-05 11:00:00,115.96,116.54,115.96,116.32,15113.0,108.6688,109.2124,108.6688,109.0062,15113.0
2018-04-05 11:10:00,116.37,116.52,116.21,116.52,12364.0,109.0531,109.1936,108.9031,109.1936,12364.0
2018-04-05 11:20:00,116.53,116.81,116.52,116.66,16535.0,109.203,109.4654,109.1936,109.3248,16535.0
2018-04-05 11:30:00,116.66,116.68,116.45,116.53,11315.0,109.3248,109.3436,109.128,109.203,11315.0
2018-04-05 11:40:00,116.53,116.86,116.53,116.68,16975.0,109.203,109.5123,109.203,109.3436,16975.0
2018-04-05 11:50:00,116.71,116.79,116.41,116.63,17481.0,109.3717,109.4467,109.0905,109.2967,17481.0
2018-04-05 12:00:00,116.63,116.69,116.51,116.58,16614.0,109.2967,109.3529,109.1843,109.2499,16614.0
2018-04-05 12:10:00,116.51,116.62,116.36,116.53,14241.0,109.1843,109.2873,109.0437,109.203,14241.0
2018-04-05 12:20:00,116.54,116.61,116.23,116.4,17998.0,109.2124,109.278,108.9219,109.0812,17998.0
2018-04-05 12:30:00,116.47,116.88,116.47,116.83,17825.0,109.1468,109.531,109.1468,109.4841,17825.0
2018-04-05 12:40:00,116.83,116.88,116.61,116.73,10087.0,109.4841,109.531,109.278,109.3904,10087.0
2018-04-05 12:50:00,116.68,116.77,116.61,116.76,12207.0,109.3436,109.4279,109.278,109.4185,12207.0
2018-04-05 13:00:00,116.76,116.77,116.53,116.65,18189.0,109.4185,109.4279,109.203,109.3155,18189.0
2018-04-05 13:10:00,116.66,116.71,116.51,116.65,26306.0,109.3248,109.3717,109.1843,109.3155,26306.0
2018-04-05 13:20:00,116.59,116.7,116.28,116.42,23591.0,109.2592,109.3623,108.9687,109.0999,23591.0
2018-04-05 13:30:00,116.37,116.45,116.25,116.36,19956.0,109.0531,109.128,108.9406,109.0437,19956.0
2018-04-05 13:40:00,116.37,116.43,116.1,116.43,19889.0,109.0531,109.1093,108.8,109.1093,19889.0
2018-04-05 13:50:00,116.43,116.52,116.28,116.29,25196.0,109.1093,109.1936,108.9687,108.9781,25196.0
2018-04-05 14:00:00,116.28,116.68,116.27,116.42,23694.0,108.9687,109.3436,108.9594,109.0999,23694.0
2018-04-05 14:10:00,116.45,116.73,116.31,116.73,18810.0,109.128,109.3904,108.9968,109.3904,18810.0
2018-04-05 14:20:00,116.71,116.88,116.68,116.8,25761.0,109.3717,109.531,109.3436,109.456,25761.0
2018-04-05 14:30:00,116.75,116.82,116.69,116.7,35602.0,109.4092,109.4748,109.3529,109.3623,35602.0
2018-04-05 14:40:00,116.73,116.97,116.67,116.76,33195.0,109.3904,109.6153,109.3342,109.4185,33195.0
2018-04-05 14:50:00,116.79,117.05,116.72,116.98,29353.0,109.4467,109.6903,109.3811,109.6247,29353.0
2018-04-05 15:00:00,116.98,117.11,116.77,117.11,22632.0,109.6247,109.7465,109.4279,109.7465,22632.0
2018-04-05 15:10:00,117.11,117.38,117.1,117.36,54659.0,109.7465,109.9996,109.7372,109.9808,54659.0
2018-04-05 15:20:00,117.32,117.38,117.26,117.27,61386.0,109.9433,109.9996,109.8871,109.8965,61386.0
2018-04-05 15:30:00,117.28,117.3,116.79,116.81,63198.0,109.9058,109.9246,109.4467,109.4654,63198.0
2018-04-05 15:40:00,116.81,117.14,116.8,117.12,86061.0,109.4654,109.7746,109.456,109.7559,86061.0
2018-04-05 15:50:00,117.12,117.25,116.95,116.97,142664.0,109.7559,109.8777,109.5966,109.6153,142664.0
2018-04-06 09:30:00,116.05,116.05,115.47,115.53,24580.0,108.7532,108.7532,108.2097,108.2659,24580.0
2018-04-06 09:40:00,115.53,115.68,114.53,114.76,17265.0,108.2659,108.4064,107.3288,107.5443,17265.0
2018-04-06 09:50:00,114.72,114.96,114.57,114.61,19884.0,107.5068,107.7317,107.3662,107.4037,19884.0
2018-04-06 10:00:00,114.7,115.01,114.59,114.82,21192.0,107.4881,107.7786,107.385,107.6005,21192.0
2018-04-06 10:10:00,114.67,114.76,114.43,114.51,28174.0,107.46,107.5443,107.235,107.31,28174.0
2018-04-06 10:20:00,114.51,114.69,114.44,114.57,19375.0,107.31,107.4787,107.2444,107.3662,19375.0
2018-04-06 10:30:00,114.55,114.93,114.5,114.92,29049.0,107.3475,107.7036,107.3006,107.6942,29049.0
2018-04-06 10:40:00,114.94,114.94,114.6,114.61,17404.0,107.713,107.713,107.3944,107.4037,17404.0
2018-04-06 10:50:00,114.62,114.98,114.46,114.88,27703.0,107.4131,107.7505,107.2632,107.6567,27703.0
2018-04-06 11:00:00,114.8,114.8,114.52,114.7,11000.0,107.5818,107.5818,107.3194,107.4881,11000.0
2018-04-06 11:10:00,114.68,114.72,114.45,114.54,15700.0,107.4693,107.5068,107.2538,107.3381,15700.0
2018-04-06 11:20:00,114.55,114.74,114.36,114.55,20319.0,107.3475,107.5256,107.1694,107.3475,20319.0
2018-04-06 11:30:00,114.49,114.62,114.42,114.62,16499.0,107.2913,107.4131,107.2257,107.4131,16499.0
2018-04-06 11:40:00,114.61,114.61,114.11,114.11,11800.0,107.4037,107.4037,106.9352,106.9352,11800.0
2018-04-06 11:50:00,114.1,114.38,114.01,114.19,10401.0,106.9258,107.1882,106.8415,107.0101,10401.0
2018-04-06 12:00:00,114.23,114.24,114.03,114.13,11300.0,107.0476,107.057,106.8602,106.9539,11300.0
2018-04-06 12:10:00,114.07,114.27,114.0,114.09,21768.0,106.8977,107.0851,106.8321,106.9164,21768.0
2018-04-06 12:20:00,114.03,114.04,113.82,113.82,8109.0,106.8602,106.8696,106.6634,106.6634,8109.0
2018-04-06 12:30:00,113.82,114.25,113.78,114.21,17437.0,106.6634,107.0664,106.6259,107.0289,17437.0
2018-04-06 12:40:00,114.18,114.45,114.11,114.41,17117.0,107.0008,107.2538,106.9352,107.2163,17117.0
2018-04-06 12:50:00,114.36,114.63,114.29,114.61,22883.0,107.1694,107.4225,107.1038,107.4037,22883.0
2018-04-06 13:00:00,114.57,114.61,114.44,114.5,62299.0,107.3662,107.4037,107.2444,107.3006,62299.0
2018-04-06 13:10:00,114.48,114.48,114.28,114.4,15419.0,107.2819,107.2819,107.0945,107.2069,15419.0
2018-04-06 13:20:00,114.34,114.42,114.18,114.35,16581.0,107.1507,107.2257,107.0008,107.1601,16581.0
2018-04-06 13:30:00,114.38,114.53,114.16,114.16,13900.0,107.1882,107.3288,106.982,106.982,13900.0
2018-04-06 13:40:00,114.11,114.13,113.75,113.79,20623.0,106.9352,106.9539,106.5978,106.6353,20623.0
2018-04-06 13:50:00,113.81,113.9,113.65,113.71,31534.0,106.654,106.7384,106.5041,106.5603,31534.0
2018-04-06 14:00:00,113.71,113.74,113.41,113.47,33946.0,106.5603,106.5884,106.2792,106.3354,33946.0
2018-04-06 14:10:00,113.47,113.55,113.23,113.25,19855.0,106.3354,106.4104,106.1105,106.1292,19855.0
2018-04-06 14:20:00,113.24,113.41,113.08,113.08,17590.0,106.1199,106.2792,105.9699,105.9699,17590.0
2018-04-06 14:30:00,113.08,113.16,113.02,113.1,27210.0,105.9699,106.0449,105.9137,105.9887,27210.0
2018-04-06 14:40:00,113.04,113.42,112.96,113.17,27893.0,105.9324,106.2885,105.8575,106.0543,27893.0
2018-04-06 14:50:00,113.16,113.18,112.82,112.98,27585.0,106.0449,106.0636,105.7263,105.8762,27585.0
2018-04-06 15:00:00,112.99,113.24,112.82,112.94,23295.0,105.8856,106.1199,105.7263,105.8387,23295.0
2018-04-06 15:10:00,112.95,113.54,112.95,113.35,39084.0,105.8481,106.401,105.8481,106.2229,39084.0
2018-04-06 15:20:00,113.37,113.6,113.37,113.45,57085.0,106.2417,106.4572,106.2417,106.3167,57085.0
2018-04-06 15:30:00,113.46,113.64,113.36,113.57,64260.0,106.326,106.4947,106.2323,106.4291,64260.0
2018-04-06 15:40:00,113.55,113.7,113.33,113.42,93157.0,106.4104,106.5509,106.2042,106.2885,93157.0
2018-04-06 15:50:00,113.42,113.79,113.42,113.52,128400.0,106.2885,106.6353,106.2885,106.3823,128400.0
2018-04-09 09:30:00,113.72,113.78,112.97,113.31,40215.0,106.5697,106.6259,105.8668,106.1855,40215.0
2018-04-09 09:40:00,113.13,113.48,112.94,112.95,20489.0,106.0168,106.3448,105.8387,105.8481,20489.0
2018-04-09 09:50:00,112.93,113.23,112.85,113.12,18714.0,105.8294,106.1105,105.7544,106.0074,18714.0
2018-04-09 10:00:00,113.15,113.38,112.88,112.88,55785.0,106.0355,106.2511,105.7825,105.7825,55785.0
2018-04-09 10:10:00,112.91,112.95,112.58,112.61,20179.0,105.8106,105.8481,105.5014,105.5295,20179.0
2018-04-09 10:20:00,112.61,112.91,112.29,112.31,15232.0,105.5295,105.8106,105.2296,105.2483,15232.0
2018-04-09 10:30:00,112.31,113.2,112.31,113.05,19075.0,105.2483,106.0824,105.2483,105.9418,19075.0
2018-04-09 10:40:00,113.04,113.26,112.92,112.95,12815.0,105.9324,106.1386,105.82,105.8481,12815.0
2018-04-09 10:50:00,113.03,113.31,113.02,113.31,18249.0,105.9231,106.1855,105.9137,106.1855,18249.0
2018-04-09 11:00:00,113.36,113.53,113.27,113.32,20348.0,106.2323,106.3916,106.148,106.1948,20348.0
2018-04-09 11:10:00,113.38,113.51,113.27,113.41,18125.0,106.2511,106.3729,106.148,106.2792,18125.0
2018-04-09 11:20:00,113.41,113.43,113.24,113.4,15191.0,106.2792,106.2979,106.1199,106.2698,15191.0
2018-04-09 11:30:00,113.43,113.55,113.34,113.34,21102.0,106.2979,106.4104,106.2136,106.2136,21102.0
2018-04-09 11:40:00,113.31,113.52,113.31,113.5,24755.0,106.1855,106.3823,106.1855,106.3635,24755.0
2018-04-09 11:50:00,113.51,113.53,113.33,113.5,24990.0,106.3729,106.3916,106.2042,106.3635,24990.0
2018-04-09 12:00:00,113.45,113.51,113.3,113.33,13834.0,106.3167,106.3729,106.1761,106.2042,13834.0
2018-04-09 12:10:00,113.37,113.37,113.06,113.06,16062.0,106.2417,106.2417,105.9512,105.9512,16062.0
2018-04-09 12:20:00,113.13,113.51,113.03,113.5,27848.0,106.0168,106.3729,105.9231,106.3635,27848.0
2018-04-09 12:30:00,113.46,113.49,113.03,113.14,13759.0,106.326,106.3541,105.9231,106.0262,13759.0
2018-04-09 12:40:00,113.13,113.51,113.06,113.5,19152.0,106.0168,106.3729,105.9512,106.3635,19152.0
2018-04-09 12:50:00,113.5,113.51,113.12,113.13,14807.0,106.3635,106.3729,106.0074,106.0168,14807.0
2018-04-09 13:00:00,113.13,113.5,113.13,113.48,16213.0,106.0168,106.3635,106.0168,106.3448,16213.0
2018-04-09 13:10:00,113.45,113.95,113.44,113.67,41887.0,106.3167,106.7852,106.3073,106.5228,41887.0
2018-04-09 13:20:00,113.66,113.69,113.47,113.69,17512.0,106.5135,106.5416,106.3354,106.5416,17512.0
2018-04-09 13:30:00,113.71,113.83,113.61,113.83,19851.0,106.5603,106.6728,106.4666,106.6728,19851.0
2018-04-09 13:40:00,113.8,114.04,113.7,113.94,27001.0,106.6447,106.8696,106.5509,106.7759,27001.0
2018-04-09 13:50:00,113.96,114.18,113.81,114.11,26773.0,106.7946,107.0008,106.654,106.9352,26773.0
2018-04-09 14:00:00,114.18,114.3,114.12,114.21,24468.0,107.0008,107.1132,106.9445,107.0289,24468.0
2018-04-09 14:10:00,114.19,114.38,114.18,114.38,19229.0,107.0101,107.1882,107.0008,107.1882,19229.0
2018-04-09 14:20:00,114.38,114.61,114.27,114.4,19280.0,107.1882,107.4037,107.0851,107.2069,19280.0
2018-04-09 14:30:00,114.34,114.51,114.28,114.47,43396.0,107.1507,107.31,107.0945,107.2725,43396.0
2018-04-09 14:40:00,114.5,114.55,114.28,114.36,85286.0,107.3006,107.3475,107.0945,107.1694,85286.0
2018-04-09 14:50:00,114.32,114.37,114.16,114.19,27610.0,107.132,107.1788,106.982,107.0101,27610.0
2018-04-09 15:00:00,114.2,114.7,114.16,114.66,36202.0,107.0195,107.4881,106.982,107.4506,36202.0
2018-04-09 15:10:00,114.66,114.81,114.27,114.3,39677.0,107.4506,107.5911,107.0851,107.1132,39677.0
2018-04-09 15:20:00,114.28,114.3,114.1,114.29,33539.0,107.0945,107.1132,106.9258,107.1038,33539.0
2018-04-09 15:30:00,114.28,114.31,113.74,113.76,36079.0,107.0945,107.1226,106.5884,106.6072,36079.0
2018-04-09 15:40:00,113.73,113.74,113.18,113.19,55741.0,106.5791,106.5884,106.0636,106.073,55741.0
2018-04-09 15:50:00,113.17,113.31,112.87,112.92,150439.0,106.0543,106.1855,105.7731,105.82,150439.0
2018-04-10 09:30:00,114.23,114.66,114.04,114.39,15265.0,107.0476,107.4506,106.8696,107.1976,15265.0
2018-04-10 09:40:00,114.2,114.81,114.06,114.81,6448.0,107.0195,107.5911,106.8883,107.5911,6448.0
2018-04-10 09:50:00,114.69,114.69,113.79,113.88,32168.0,107.4787,107.4787,106.6353,106.7196,32168.0
2018-04-10 10:00:00,113.88,114.43,113.87,114.35,6954.0,106.7196,107.235,106.7103,107.1601,6954.0
2018-04-10 10:10:00,114.37,114.69,114.36,114.63,9246.0,107.1788,107.4787,107.1694,107.4225,9246.0
2018-04-10 10:20:00,114.64,115.14,114.6,115.05,10697.0,107.4318,107.9004,107.3944,107.8161,10697.0
2018-04-10 10:30:00,115.04,115.45,114.97,115.44,20037.0,107.8067,108.1909,107.7411,108.1815,20037.0
2018-04-10 10:40:00,115.33,115.76,115.31,115.7,14468.0,108.0785,108.4814,108.0597,108.4252,14468.0
2018-04-10 10:50:00,115.62,115.72,115.32,115.64,14054.0,108.3502,108.4439,108.0691,108.369,14054.0
2018-04-10 11:00:00,115.67,115.82,115.35,115.44,13144.0,108.3971,108.5376,108.0972,108.1815,13144.0
2018-04-10 11:10:00,115.42,115.64,115.14,115.54,34699.0,108.1628,108.369,107.9004,108.2753,34699.0
2018-04-10 11:20:00,115.54,115.58,115.4,115.43,13901.0,108.2753,108.3127,108.1441,108.1722,13901.0
2018-04-10 11:30:00,115.42,115.54,115.15,115.18,28171.0,108.1628,108.2753,107.9098,107.9379,28171.0
2018-04-10 11:40:00,115.25,115.47,115.01,115.21,22367.0,108.0035,108.2097,107.7786,107.966,22367.0
2018-04-10 11:50:00,115.24,115.74,115.17,115.64,26448.0,107.9941,108.4627,107.9285,108.369,26448.0
2018-04-10 12:00:00,115.67,115.72,115.25,115.39,9440.0,108.3971,108.4439,108.0035,108.1347,9440.0
2018-04-10 12:10:00,115.39,115.5,115.28,115.36,7922.0,108.1347,108.2378,108.0316,108.1066,7922.0
2018-04-10 12:20:00,115.36,115.36,114.55,114.92,10358.0,108.1066,108.1066,107.3475,107.6942,10358.0
2018-04-10 12:30:00,114.89,115.11,114.87,115.08,13487.0,107.6661,107.8723,107.6474,107.8442,13487.0
2018-04-10 12:40:00,115.06,115.36,115.0,115.29,4813.0,107.8254,108.1066,107.7692,108.041,4813.0
2018-04-10 12:50:00,115.3,115.35,115.16,115.34,5872.0,108.0503,108.0972,107.9191,108.0878,5872.0
2018-04-10 13:00:00,115.24,115.45,115.18,115.42,8536.0,107.9941,108.1909,107.9379,108.1628,8536.0
2018-04-10 13:10:00,115.45,115.78,115.41,115.68,8340.0,108.1909,108.5002,108.1534,108.4064,8340.0
2018-04-10 13:20:00,115.69,115.84,115.64,115.76,6750.0,108.4158,108.5564,108.369,108.4814,6750.0
2018-04-10 13:30:00,115.82,116.0,115.75,115.93,7449.0,108.5376,108.7063,108.472,108.6407,7449.0
2018-04-10 13:40:00,115.85,115.89,115.32,115.41,10642.0,108.5658,108.6032,108.0691,108.1534,10642.0
2018-04-10 13:50:00,115.41,115.83,115.36,115.76,10750.0,108.1534,108.547,108.1066,108.4814,10750.0
2018-04-10 14:00:00,115.74,115.97,115.69,115.97,6740.0,108.4627,108.6782,108.4158,108.6782,6740.0
2018-04-10 14:10:00,116.01,116.05,115.85,115.98,8503.0,108.7157,108.7532,108.5658,108.6876,8503.0
2018-04-10 14:20:00,115.96,116.11,115.81,115.93,6782.0,108.6688,108.8094,108.5283,108.6407,6782.0
2018-04-10 14:30:00,115.9,116.04,115.77,115.91,11729.0,108.6126,108.7438,108.4908,108.622,11729.0
2018-04-10 14:40:00,115.91,116.33,115.72,116.16,14537.0,108.622,109.0156,108.4439,108.8563,14537.0
2018-04-10 14:50:00,116.16,116.28,116.11,116.15,7451.0,108.8563,108.9687,108.8094,108.8469,7451.0
2018-04-10 15:00:00,116.15,116.43,115.9,116.43,11180.0,108.8469,109.1093,108.6126,109.1093,11180.0
2018-04-10 15:10:00,116.34,116.41,116.07,116.26,12514.0,109.0249,109.0905,108.7719,108.95,12514.0
2018-04-10 15:20:00,116.24,116.3,115.8,116.03,17595.0,108.9312,108.9875,108.5189,108.7344,17595.0
2018-04-10 15:30:00,116.01,116.16,115.76,116.16,23786.0,108.7157,108.8563,108.4814,108.8563,23786.0
2018-04-10 15:40:00,116.17,116.35,115.95,115.95,39583.0,108.8656,109.0343,108.6595,108.6595,39583.0
2018-04-10 15:50:00,115.98,116.09,115.69,115.99,117711.0,108.6876,108.7907,108.4158,108.697,117711.0
2018-04-11 09:30:00,115.01,115.51,114.7,114.71,16244.0,107.7786,108.2471,107.4881,107.4974,16244.0
2018-04-11 09:40:00,114.84,115.28,114.7,115.17,14868.0,107.6193,108.0316,107.4881,107.9285,14868.0
2018-04-11 09:50:00,115.26,115.28,114.74,114.95,13021.0,108.0129,108.0316,107.5256,107.7223,13021.0
2018-04-11 10:00:00,114.98,115.07,114.48,114.48,22871.0,107.7505,107.8348,107.2819,107.2819,22871.0
2018-04-11 10:10:00,114.51,115.08,114.42,115.05,16918.0,107.31,107.8442,107.2257,107.8161,16918.0
2018-04-11 10:20:00,114.92,114.93,114.56,114.81,14056.0,107.6942,107.7036,107.3569,107.5911,14056.0
2018-04-11 10:30:00,114.82,115.01,114.62,114.71,12439.0,107.6005,107.7786,107.4131,107.4974,12439.0
2018-04-11 10:40:00,114.72,114.91,114.46,114.52,12221.0,107.5068,107.6849,107.2632,107.3194,12221.0
2018-04-11 10:50:00,114.52,114.63,114.35,114.38,14296.0,107.3194,107.4225,107.1601,107.1882,14296.0
2018-04-11 11:00:00,114.39,114.62,114.27,114.59,17800.0,107.1976,107.4131,107.0851,107.385,17800.0
2018-04-11 11:10:00,114.62,114.7,114.48,114.64,19239.0,107.4131,107.4881,107.2819,107.4318,19239.0
2018-04-11 11:20:00,114.7,114.87,114.66,114.67,9936.0,107.4881,107.6474,107.4506,107.46,9936.0
2018-04-11 11:30:00,114.71,114.78,114.64,114.72,8840.0,107.4974,107.563,107.4318,107.5068,8840.0
2018-04-11 11:40:00,114.73,115.0,114.73,114.94,14322.0,107.5162,107.7692,107.5162,107.713,14322.0
2018-04-11 11:50:00,114.93,115.25,114.92,114.96,9486.0,107.7036,108.0035,107.6942,107.7317,9486.0
2018-04-11 12:00:00,114.99,115.43,114.98,115.14,6514.0,107.7598,108.1722,107.7505,107.9004,6514.0
2018-04-11 12:10:00,115.16,115.32,114.79,114.8,8409.0,107.9191,108.0691,107.5724,107.5818,8409.0
2018-04-11 12:20:00,114.8,115.22,114.79,115.07,6939.0,107.5818,107.9754,107.5724,107.8348,6939.0
2018-04-11 12:30:00,114.99,115.18,114.87,115.05,12130.0,107.7598,107.9379,107.6474,107.8161,12130.0
2018-04-11 12:40:00,115.09,115.25,114.81,114.92,5721.0,107.8535,108.0035,107.5911,107.6942,5721.0
2018-04-11 12:50:00,114.9,114.98,114.71,114.9,26166.0,107.6755,107.7505,107.4974,107.6755,26166.0
2018-04-11 13:00:00,114.92,115.18,114.83,115.05,17057.0,107.6942,107.9379,107.6099,107.8161,17057.0
2018-04-11 13:10:00,115.0,115.05,114.8,115.05,7000.0,107.7692,107.8161,107.5818,107.8161,7000.0
2018-04-11 13:20:00,115.1,115.15,114.98,115.07,6353.0,107.8629,107.9098,107.7505,107.8348,6353.0
2018-04-11 13:30:00,115.04,115.09,114.93,115.05,3600.0,107.8067,107.8535,107.7036,107.8161,3600.0
2018-04-11 13:40:00,115.0,115.02,114.8,115.02,7056.0,107.7692,107.7879,107.5818,107.7879,7056.0
2018-04-11 13:50:00,115.04,115.05,114.75,114.76,11150.0,107.8067,107.8161,107.5349,107.5443,11150.0
2018-04-11 14:00:00,114.8,114.99,114.58,114.58,9294.0,107.5818,107.7598,107.3756,107.3756,9294.0
2018-04-11 14:10:00,114.59,115.19,114.59,115.17,13794.0,107.385,107.9473,107.385,107.9285,13794.0
2018-04-11 14:20:00,115.18,115.19,114.94,114.98,7300.0,107.9379,107.9473,107.713,107.7505,7300.0
2018-04-11 14:30:00,114.98,115.25,114.96,115.06,6740.0,107.7505,108.0035,107.7317,107.8254,6740.0
2018-04-11 14:40:00,115.03,115.2,114.96,115.07,8653.0,107.7973,107.9566,107.7317,107.8348,8653.0
2018-04-11 14:50:00,115.03,115.12,114.89,115.03,14072.0,107.7973,107.8817,107.6661,107.7973,14072.0
2018-04-11 15:00:00,115.09,115.25,114.93,114.95,12300.0,107.8535,108.0035,107.7036,107.7223,12300.0
2018-04-11 15:10:00,114.99,115.05,114.8,115.05,19200.0,107.7598,107.8161,107.5818,107.8161,19200.0
2018-04-11 15:20:00,115.01,115.2,114.98,115.12,22652.0,107.7786,107.9566,107.7505,107.8817,22652.0
2018-04-11 15:30:00,115.1,115.16,114.94,114.95,23847.0,107.8629,107.9191,107.713,107.7223,23847.0
2018-04-11 15:40:00,114.93,114.99,114.78,114.85,46986.0,107.7036,107.7598,107.563,107.6286,46986.0
2018-04-11 15:50:00,114.8,114.87,114.5,114.78,105369.0,107.5818,107.6474,107.3006,107.563,105369.0
2018-04-12 09:30:00,115.36,115.72,114.55,115.03,14404.0,108.1066,108.4439,107.3475,107.7973,14404.0
2018-04-12 09:40:00,115.01,115.12,114.9,114.93,5929.0,107.7786,107.8817,107.6755,107.7036,5929.0
2018-04-12 09:50:00,115.01,115.26,114.96,115.11,7326.0,107.7786,108.0129,107.7317,107.8723,7326.0
2018-04-12 10:00:00,115.2,115.4,115.03,115.12,12847.0,107.9566,108.1441,107.7973,107.8817,12847.0
2018-04-12 10:10:00,115.16,115.27,114.76,115.05,39237.0,107.9191,108.0222,107.5443,107.8161,39237.0
2018-04-12 10:20:00,115.1,115.43,115.0,115.14,11300.0,107.8629,108.1722,107.7692,107.9004,11300.0
2018-04-12 10:30:00,115.13,115.3,115.05,115.12,3490.0,107.891,108.0503,107.8161,107.8817,3490.0
2018-04-12 10:40:00,115.11,115.12,114.77,114.96,6436.0,107.8723,107.8817,107.5537,107.7317,6436.0
2018-04-12 10:50:00,115.09,115.09,114.73,114.76,6154.0,107.8535,107.8535,107.5162,107.5443,6154.0
2018-04-12 11:00:00,114.75,115.04,114.68,114.99,35399.0,107.5349,107.8067,107.4693,107.7598,35399.0
2018-04-12 11:10:00,115.02,115.15,114.94,114.95,18279.0,107.7879,107.9098,107.713,107.7223,18279.0
2018-04-12 11:20:00,114.96,115.0,114.85,114.93,13677.0,107.7317,107.7692,107.6286,107.7036,13677.0
2018-04-12 11:30:00,115.03,115.36,115.02,115.33,4480.0,107.7973,108.1066,107.7879,108.0785,4480.0
2018-04-12 11:40:00,115.29,115.29,114.92,115.09,2662.0,108.041,108.041,107.6942,107.8535,2662.0
2018-04-12 11:50:00,115.03,115.14,114.88,115.04,3698.0,107.7973,107.9004,107.6567,107.8067,3698.0
2018-04-12 12:00:00,115.09,115.18,114.87,115.18,19346.0,107.8535,107.9379,107.6474,107.9379,19346.0
2018-04-12 12:10:00,115.14,115.2,114.89,115.17,9300.0,107.9004,107.9566,107.6661,107.9285,9300.0
2018-04-12 12:20:00,115.11,115.15,114.93,115.05,7213.0,107.8723,107.9098,107.7036,107.8161,7213.0
2018-04-12 12:30:00,115.05,115.13,114.93,115.08,9300.0,107.8161,107.891,107.7036,107.8442,9300.0
2018-04-12 12:40:00,115.05,115.14,114.94,115.1,8700.0,107.8161,107.9004,107.713,107.8629,8700.0
2018-04-12 12:50:00,115.11,115.12,114.98,115.07,4159.0,107.8723,107.8817,107.7505,107.8348,4159.0
2018-04-12 13:00:00,115.07,115.26,115.03,115.11,8553.0,107.8348,108.0129,107.7973,107.8723,8553.0
2018-04-12 13:10:00,115.17,115.2,114.98,115.09,6400.0,107.9285,107.9566,107.7505,107.8535,6400.0
2018-04-12 13:20:00,115.13,115.13,114.81,114.84,26384.0,107.891,107.891,107.5911,107.6193,26384.0
2018-04-12 13:30:00,114.86,114.94,114.69,114.94,12608.0,107.638,107.713,107.4787,107.713,12608.0
2018-04-12 13:40:00,114.89,115.0,114.68,114.7,14500.0,107.6661,107.7692,107.4693,107.4881,14500.0
2018-04-12 13:50:00,114.73,114.93,114.62,114.78,16685.0,107.5162,107.7036,107.4131,107.563,16685.0
2018-04-12 14:00:00,114.79,114.93,114.65,114.79,10529.0,107.5724,107.7036,107.4412,107.5724,10529.0
2018-04-12 14:10:00,114.83,114.95,114.8,114.9,9858.0,107.6099,107.7223,107.5818,107.6755,9858.0
2018-04-12 14:20:00,114.94,114.96,114.77,114.81,4337.0,107.713,107.7317,107.5537,107.5911,4337.0
2018-04-12 14:30:00,114.85,115.04,114.84,114.88,6600.0,107.6286,107.8067,107.6193,107.6567,6600.0
2018-04-12 14:40:00,114.94,115.03,114.88,114.96,7000.0,107.713,107.7973,107.6567,107.7317,7000.0
2018-04-12 14:50:00,114.96,115.15,114.96,115.15,3316.0,107.7317,107.9098,107.7317,107.9098,3316.0
2018-04-12 15:00:00,115.15,115.2,114.94,114.98,10484.0,107.9098,107.9566,107.713,107.7505,10484.0
2018-04-12 15:10:00,114.98,115.35,114.97,115.35,11785.0,107.7505,108.0972,107.7411,108.0972,11785.0
2018-04-12 15:20:00,115.34,115.51,115.3,115.3,12843.0,108.0878,108.2471,108.0503,108.0503,12843.0
2018-04-12 15:30:00,115.3,115.46,115.25,115.4,27858.0,108.0503,108.2003,108.0035,108.1441,27858.0
2018-04-12 15:40:00,115.42,115.42,114.99,115.02,60967.0,108.1628,108.1628,107.7598,107.7879,60967.0
2018-04-12 15:50:00,115.04,115.05,114.84,114.91,76723.0,107.8067,107.8161,107.6193,107.6849,76723.0
2018-04-13 09:30:00,114.98,115.71,114.11,114.47,50299.0,107.7505,108.4346,106.9352,107.2725,50299.0
2018-04-13 09:40:00,114.48,114.64,114.13,114.25,23999.0,107.2819,107.4318,106.9539,107.0664,23999.0
2018-04-13 09:50:00,114.25,114.28,113.5,113.5,14038.0,107.0664,107.0945,106.3635,106.3635,14038.0
2018-04-13 10:00:00,113.4,113.68,113.2,113.64,28244.0,106.2698,106.5322,106.0824,106.4947,28244.0
2018-04-13 10:10:00,113.59,113.83,113.44,113.72,16846.0,106.4479,106.6728,106.3073,106.5697,16846.0
2018-04-13 10:20:00,113.68,113.68,112.93,113.13,20727.0,106.5322,106.5322,105.8294,106.0168,20727.0
2018-04-13 10:30:00,113.12,113.46,113.0,113.09,24573.0,106.0074,106.326,105.895,105.9793,24573.0
2018-04-13 10:40:00,113.08,113.33,112.8,113.19,18631.0,105.9699,106.2042,105.7075,106.073,18631.0
2018-04-13 10:50:00,113.21,113.43,112.35,112.35,93442.0,106.0918,106.2979,105.2858,105.2858,93442.0
2018-04-13 11:00:00,112.35,112.66,112.3,112.5,25995.0,105.2858,105.5763,105.239,105.4264,25995.0
2018-04-13 11:10:00,112.48,112.58,112.18,112.23,72682.0,105.4077,105.5014,105.1265,105.1734,72682.0
2018-04-13 11:20:00,112.28,112.78,112.08,112.67,28798.0,105.2202,105.6888,105.0328,105.5857,28798.0
2018-04-13 11:30:00,112.68,112.86,112.61,112.73,15434.0,105.5951,105.7638,105.5295,105.6419,15434.0
2018-04-13 11:40:00,112.7,112.75,112.21,112.21,29736.0,105.6138,105.6607,105.1546,105.1546,29736.0
2018-04-13 11:50:00,112.25,112.72,112.08,112.64,22462.0,105.1921,105.6326,105.0328,105.5576,22462.0
2018-04-13 12:00:00,112.64,112.64,112.11,112.2,16158.0,105.5576,105.5576,105.0609,105.1453,16158.0
2018-04-13 12:10:00,112.23,112.48,112.13,112.48,12232.0,105.1734,105.4077,105.0797,105.4077,12232.0
2018-04-13 12:20:00,112.49,112.62,112.28,112.45,18576.0,105.417,105.5388,105.2202,105.3795,18576.0
2018-04-13 12:30:00,112.48,112.63,112.42,112.56,18051.0,105.4077,105.5482,105.3514,105.4826,18051.0
2018-04-13 12:40:00,112.57,112.64,112.44,112.44,9527.0,105.492,105.5576,105.3702,105.3702,9527.0
2018-04-13 12:50:00,112.43,112.57,112.37,112.51,12127.0,105.3608,105.492,105.3046,105.4358,12127.0
2018-04-13 13:00:00,112.55,112.79,112.55,112.79,6477.0,105.4733,105.6982,105.4733,105.6982,6477.0
2018-04-13 13:10:00,112.79,112.92,112.67,112.74,6636.0,105.6982,105.82,105.5857,105.6513,6636.0
2018-04-13 13:20:00,112.76,112.86,112.73,112.86,11193.0,105.67,105.7638,105.6419,105.7638,11193.0
2018-04-13 13:30:00,112.87,113.04,112.8,112.85,17633.0,105.7731,105.9324,105.7075,105.7544,17633.0
2018-04-13 13:40:00,112.87,112.95,112.72,112.72,9324.0,105.7731,105.8481,105.6326,105.6326,9324.0
2018-04-13 13:50:00,112.75,113.14,112.69,112.8,20290.0,105.6607,106.0262,105.6044,105.7075,20290.0
2018-04-13 14:00:00,112.71,112.79,112.61,112.67,15319.0,105.6232,105.6982,105.5295,105.5857,15319.0
2018-04-13 14:10:00,112.68,112.84,112.65,112.84,30944.0,105.5951,105.745,105.567,105.745,30944.0
2018-04-13 14:20:00,112.85,113.02,112.84,113.0,42683.0,105.7544,105.9137,105.745,105.895,42683.0
2018-04-13 14:30:00,112.98,113.14,112.78,112.82,54340.0,105.8762,106.0262,105.6888,105.7263,54340.0
2018-04-13 14:40:00,112.86,112.95,112.51,112.6,50390.0,105.7638,105.8481,105.4358,105.5201,50390.0
2018-04-13 14:50:00,112.57,112.77,112.55,112.55,23241.0,105.492,105.6794,105.4733,105.4733,23241.0
2018-04-13 15:00:00,112.51,112.51,112.25,112.39,26042.0,105.4358,105.4358,105.1921,105.3233,26042.0
2018-04-13 15:10:00,112.3,112.42,112.14,112.14,27042.0,105.239,105.3514,105.089,105.089,27042.0
2018-04-13 15:20:00,112.16,112.43,112.16,112.2,43188.0,105.1078,105.3608,105.1078,105.1453,43188.0
2018-04-13 15:30:00,112.18,112.38,112.15,112.35,45390.0,105.1265,105.3139,105.0984,105.2858,45390.0
2018-04-13 15:40:00,112.38,112.79,112.38,112.75,66147.0,105.3139,105.6982,105.3139,105.6607,66147.0
2018-04-13 15:50:00,112.76,112.93,112.72,112.79,76097.0,105.67,105.8294,105.6326,105.6982,76097.0
2018-04-16 09:30:00,113.94,113.94,112.7,113.21,47289.0,106.7759,106.7759,105.6138,106.0918,47289.0
2018-04-16 09:40:00,113.21,113.23,112.95,113.18,38382.0,106.0918,106.1105,105.8481,106.0636,38382.0
2018-04-16 09:50:00,113.15,113.5,112.68,113.5,13589.0,106.0355,106.3635,105.5951,106.3635,13589.0
2018-04-16 10:00:00,113.56,114.2,113.56,114.12,46957.0,106.4197,107.0195,106.4197,106.9445,46957.0
2018-04-16 10:10:00,114.2,114.62,113.93,113.99,36272.0,107.0195,107.4131,106.7665,106.8227,36272.0
2018-04-16 10:20:00,113.97,114.52,113.88,114.52,8852.0,106.804,107.3194,106.7196,107.3194,8852.0
2018-04-16 10:30:00,114.63,114.66,114.32,114.59,7849.0,107.4225,107.4506,107.132,107.385,7849.0
2018-04-16 10:40:00,114.68,114.84,114.3,114.3,8467.0,107.4693,107.6193,107.1132,107.1132,8467.0
2018-04-16 10:50:00,114.3,115.25,114.26,114.78,39010.0,107.1132,108.0035,107.0757,107.563,39010.0
2018-04-16 11:00:00,114.74,115.42,114.74,115.06,9230.0,107.5256,108.1628,107.5256,107.8254,9230.0
2018-04-16 11:10:00,115.02,115.02,114.6,114.82,9352.0,107.7879,107.7879,107.3944,107.6005,9352.0
2018-04-16 11:20:00,114.81,114.99,114.73,114.79,50060.0,107.5911,107.7598,107.5162,107.5724,50060.0
2018-04-16 11:30:00,114.74,114.74,114.35,114.41,6700.0,107.5256,107.5256,107.1601,107.2163,6700.0
2018-04-16 11:40:00,114.41,114.49,114.29,114.4,5410.0,107.2163,107.2913,107.1038,107.2069,5410.0
2018-04-16 11:50:00,114.39,114.56,114.1,114.55,15727.0,107.1976,107.3569,106.9258,107.3475,15727.0
2018-04-16 12:00:00,114.59,114.75,114.48,114.57,5360.0,107.385,107.5349,107.2819,107.3662,5360.0
2018-04-16 12:10:00,114.59,114.66,114.47,114.47,16749.0,107.385,107.4506,107.2725,107.2725,16749.0
2018-04-16 12:20:00,114.48,114.62,114.31,114.52,11577.0,107.2819,107.4131,107.1226,107.3194,11577.0
2018-04-16 12:30:00,114.52,114.7,114.47,114.7,13004.0,107.3194,107.4881,107.2725,107.4881,13004.0
2018-04-16 12:40:00,114.73,114.86,114.67,114.73,6758.0,107.5162,107.638,107.46,107.5162,6758.0
2018-04-16 12:50:00,114.8,115.1,114.8,114.88,46592.0,107.5818,107.8629,107.5818,107.6567,46592.0
2018-04-16 13:00:00,114.88,115.0,114.67,114.79,103027.0,107.6567,107.7692,107.46,107.5724,103027.0
2018-04-16 13:10:00,114.76,114.95,114.68,114.81,10734.0,107.5443,107.7223,107.4693,107.5911,10734.0
2018-04-16 13:20:00,114.92,115.11,114.88,115.11,8983.0,107.6942,107.8723,107.6567,107.8723,8983.0
2018-04-16 13:30:00,115.07,115.13,115.02,115.11,6935.0,107.8348,107.891,107.7879,107.8723,6935.0
2018-04-16 13:40:00,115.09,115.18,115.01,115.15,5900.0,107.8535,107.9379,107.7786,107.9098,5900.0
2018-04-16 13:50:00,115.12,115.31,115.09,115.31,12110.0,107.8817,108.0597,107.8535,108.0597,12110.0
2018-04-16 14:00:00,115.31,115.47,114.99,115.05,44488.0,108.0597,108.2097,107.7598,107.8161,44488.0
2018-04-16 14:10:00,114.98,115.11,114.85,114.85,9709.0,107.7505,107.8723,107.6286,107.6286,9709.0
2018-04-16 14:20:00,114.89,114.94,114.67,114.69,6304.0,107.6661,107.713,107.46,107.4787,6304.0
2018-04-16 14:30:00,114.74,114.88,114.69,114.7,28573.0,107.5256,107.6567,107.4787,107.4881,28573.0
2018-04-16 14:40:00,114.65,114.69,114.38,114.38,4419.0,107.4412,107.4787,107.1882,107.1882,4419.0
2018-04-16 14:50:00,114.41,114.63,114.35,114.63,43559.0,107.2163,107.4225,107.1601,107.4225,43559.0
2018-04-16 15:00:00,114.61,114.77,114.56,114.56,9511.0,107.4037,107.5537,107.3569,107.3569,9511.0
2018-04-16 15:10:00,114.59,114.9,114.59,114.59,13273.0,107.385,107.6755,107.385,107.385,13273.0
2018-04-16 15:20:00,114.51,114.81,114.45,114.81,15786.0,107.31,107.5911,107.2538,107.5911,15786.0
2018-04-16 15:30:00,114.78,114.85,114.54,114.68,31335.0,107.563,107.6286,107.3381,107.4693,31335.0
2018-04-16 15:40:00,114.7,115.39,114.65,114.76,81156.0,107.4881,108.1347,107.4412,107.5443,81156.0
2018-04-16 15:50:00,114.79,114.86,114.62,114.73,61505.0,107.5724,107.638,107.4131,107.5162,61505.0
2018-04-17 09:30:00,115.38,117.08,114.25,117.08,29062.0,108.1253,109.7184,107.0664,109.7184,29062.0
2018-04-17 09:40:00,117.08,117.5,116.89,117.29,27244.0,109.7184,110.112,109.5404,109.9152,27244.0
2018-04-17 09:50:00,117.32,117.48,117.14,117.42,19846.0,109.9433,110.0933,109.7746,110.037,19846.0
2018-04-17 10:00:00,117.45,118.28,117.31,118.28,78714.0,110.0652,110.843,109.934,110.843,78714.0
2018-04-17 10:10:00,118.28,118.28,118.11,118.25,28838.0,110.843,110.843,110.6837,110.8149,28838.0
2018-04-17 10:20:00,118.25,118.25,117.56,117.86,32740.0,110.8149,110.8149,110.1682,110.4494,32740.0
2018-04-17 10:30:00,117.91,118.01,116.91,117.02,155800.0,110.4962,110.5899,109.5591,109.6622,155800.0
2018-04-17 10:40:00,117.02,117.42,116.95,116.95,116568.0,109.6622,110.037,109.5966,109.5966,116568.0
2018-04-17 10:50:00,116.98,117.12,116.82,116.92,48204.0,109.6247,109.7559,109.4748,109.5685,48204.0
2018-04-17 11:00:00,116.86,117.55,116.85,117.15,32553.0,109.5123,110.1589,109.5029,109.784,32553.0
2018-04-17 11:10:00,117.09,117.62,117.09,117.44,13738.0,109.7278,110.2245,109.7278,110.0558,13738.0
2018-04-17 11:20:00,117.4,117.76,117.34,117.5,17823.0,110.0183,110.3557,109.9621,110.112,17823.0
2018-04-17 11:30:00,117.54,117.61,117.3,117.43,23130.0,110.1495,110.2151,109.9246,110.0464,23130.0
2018-04-17 11:40:00,117.45,117.48,117.09,117.29,64660.0,110.0652,110.0933,109.7278,109.9152,64660.0
2018-04-17 11:50:00,117.26,117.26,116.91,117.25,10698.0,109.8871,109.8871,109.5591,109.8777,10698.0
2018-04-17 12:00:00,117.25,117.3,116.97,117.22,17825.0,109.8777,109.9246,109.6153,109.8496,17825.0
2018-04-17 12:10:00,117.22,117.25,117.09,117.2,8597.0,109.8496,109.8777,109.7278,109.8309,8597.0
2018-04-17 12:20:00,117.22,117.26,117.07,117.09,9657.0,109.8496,109.8871,109.709,109.7278,9657.0
2018-04-17 12:30:00,117.1,117.16,116.91,117.03,56641.0,109.7372,109.7934,109.5591,109.6716,56641.0
2018-04-17 12:40:00,116.99,117.12,116.84,116.86,10699.0,109.6341,109.7559,109.4935,109.5123,10699.0
2018-04-17 12:50:00,116.88,116.94,116.8,116.88,8865.0,109.531,109.5872,109.456,109.531,8865.0
2018-04-17 13:00:00,116.82,116.88,116.79,116.81,7715.0,109.4748,109.531,109.4467,109.4654,7715.0
2018-04-17 13:10:00,116.81,116.93,116.64,116.88,7627.0,109.4654,109.5779,109.3061,109.531,7627.0
2018-04-17 13:20:00,116.86,116.99,116.75,116.99,7400.0,109.5123,109.6341,109.4092,109.6341,7400.0
2018-04-17 13:30:00,117.01,117.02,116.85,116.94,16425.0,109.6528,109.6622,109.5029,109.5872,16425.0
2018-04-17 13:40:00,116.92,117.01,116.85,116.96,12219.0,109.5685,109.6528,109.5029,109.606,12219.0
2018-04-17 13:50:00,116.95,116.99,116.83,116.92,10291.0,109.5966,109.6341,109.4841,109.5685,10291.0
2018-04-17 14:00:00,116.98,117.24,116.94,117.14,35721.0,109.6247,109.8684,109.5872,109.7746,35721.0
2018-04-17 14:10:00,117.13,117.23,116.98,117.22,18708.0,109.7653,109.859,109.6247,109.8496,18708.0
2018-04-17 14:20:00,117.23,117.56,117.12,117.35,26603.0,109.859,110.1682,109.7559,109.9714,26603.0
2018-04-17 14:30:00,117.35,117.47,117.23,117.46,26067.0,109.9714,110.0839,109.859,110.0745,26067.0
2018-04-17 14:40:00,117.44,117.48,117.21,117.38,38323.0,110.0558,110.0933,109.8402,109.9996,38323.0
2018-04-17 14:50:00,117.4,117.57,117.22,117.57,19486.0,110.0183,110.1776,109.8496,110.1776,19486.0
2018-04-17 15:00:00,117.52,117.66,117.48,117.59,24240.0,110.1308,110.262,110.0933,110.1964,24240.0
2018-04-17 15:10:00,117.59,117.77,117.52,117.76,34251.0,110.1964,110.365,110.1308,110.3557,34251.0
2018-04-17 15:20:00,117.77,117.83,117.47,117.54,39283.0,110.365,110.4213,110.0839,110.1495,39283.0
2018-04-17 15:30:00,117.55,117.74,117.51,117.74,112522.0,110.1589,110.3369,110.1214,110.3369,112522.0
2018-04-17 15:40:00,117.74,117.92,117.64,117.7,137352.0,110.3369,110.5056,110.2432,110.2994,137352.0
2018-04-17 15:50:00,117.71,117.88,117.68,117.77,248873.0,110.3088,110.4681,110.2807,110.365,248873.0
2018-04-18 09:30:00,117.76,118.1,117.26,117.49,46147.0,110.3557,110.6743,109.8871,110.1026,46147.0
2018-04-18 09:40:00,117.33,118.5,117.33,118.46,17049.0,109.9527,111.0491,109.9527,111.0117,17049.0
2018-04-18 09:50:00,118.48,118.71,118.17,118.47,102875.0,111.0304,111.2459,110.7399,111.021,102875.0
2018-04-18 10:00:00,118.54,118.63,118.33,118.62,64888.0,111.0866,111.171,110.8898,111.1616,64888.0
2018-04-18 10:10:00,118.56,118.63,118.05,118.05,32288.0,111.1054,111.171,110.6274,110.6274,32288.0
2018-04-18 10:20:00,118.11,118.4,118.02,118.34,19014.0,110.6837,110.9554,110.5993,110.8992,19014.0
2018-04-18 10:30:00,118.27,118.61,118.23,118.6,8807.0,110.8336,111.1522,110.7961,111.1428,8807.0
2018-04-18 10:40:00,118.43,118.68,118.43,118.52,17306.0,110.9835,111.2178,110.9835,111.0679,17306.0
2018-04-18 10:50:00,118.53,118.6,118.41,118.57,21670.0,111.0772,111.1428,110.9648,111.1147,21670.0
2018-04-18 11:00:00,118.53,118.65,118.4,118.62,53378.0,111.0772,111.1897,110.9554,111.1616,53378.0
2018-04-18 11:10:00,118.56,118.6,118.39,118.47,19341.0,111.1054,111.1428,110.9461,111.021,19341.0
2018-04-18 11:20:00,118.49,118.63,118.37,118.59,25344.0,111.0398,111.171,110.9273,111.1335,25344.0
2018-04-18 11:30:00,118.53,118.64,118.4,118.49,55851.0,111.0772,111.1803,110.9554,111.0398,55851.0
2018-04-18 11:40:00,118.49,118.54,118.41,118.52,11777.0,111.0398,111.0866,110.9648,111.0679,11777.0
2018-04-18 11:50:00,118.52,118.64,118.35,118.35,8500.0,111.0679,111.1803,110.9086,110.9086,8500.0
2018-04-18 12:00:00,118.32,118.53,118.32,118.48,17808.0,110.8805,111.0772,110.8805,111.0304,17808.0
2018-04-18 12:10:00,118.49,118.57,118.42,118.57,8739.0,111.0398,111.1147,110.9742,111.1147,8739.0
2018-04-18 12:20:00,118.47,118.5,118.31,118.42,15884.0,111.021,111.0491,110.8711,110.9742,15884.0
2018-04-18 12:30:00,118.38,118.54,118.3,118.48,38040.0,110.9367,111.0866,110.8617,111.0304,38040.0
2018-04-18 12:40:00,118.45,118.58,118.42,118.47,14101.0,111.0023,111.1241,110.9742,111.021,14101.0
2018-04-18 12:50:00,118.51,118.77,118.49,118.67,16227.0,111.0585,111.3022,111.0398,111.2084,16227.0
2018-04-18 13:00:00,118.63,118.64,118.46,118.52,10807.0,111.171,111.1803,111.0117,111.0679,10807.0
2018-04-18 13:10:00,118.53,118.78,118.48,118.77,6130.0,111.0772,111.3115,111.0304,111.3022,6130.0
2018-04-18 13:20:00,118.79,118.86,118.54,118.57,9011.0,111.3209,111.3865,111.0866,111.1147,9011.0
2018-04-18 13:30:00,118.56,118.58,118.37,118.56,28646.0,111.1054,111.1241,110.9273,111.1054,28646.0
2018-04-18 13:40:00,118.5,118.65,118.43,118.56,9252.0,111.0491,111.1897,110.9835,111.1054,9252.0
2018-04-18 13:50:00,118.63,118.66,118.41,118.45,9903.0,111.171,111.1991,110.9648,111.0023,9903.0
2018-04-18 14:00:00,118.45,118.64,118.4,118.51,18832.0,111.0023,111.1803,110.9554,111.0585,18832.0
2018-04-18 14:10:00,118.52,118.64,118.45,118.53,18290.0,111.0679,111.1803,111.0023,111.0772,18290.0
2018-04-18 14:20:00,118.53,118.54,118.39,118.52,21832.0,111.0772,111.0866,110.9461,111.0679,21832.0
2018-04-18 14:30:00,118.53,118.73,118.41,118.65,17164.0,111.0772,111.2647,110.9648,111.1897,17164.0
2018-04-18 14:40:00,118.66,118.75,118.52,118.71,171960.0,111.1991,111.2834,111.0679,111.2459,171960.0
2018-04-18 14:50:00,118.71,118.75,118.46,118.5,20947.0,111.2459,111.2834,111.0117,111.0491,20947.0
2018-04-18 15:00:00,118.48,118.5,118.02,118.08,35736.0,111.0304,111.0491,110.5993,110.6555,35736.0
2018-04-18 15:10:00,118.1,118.19,117.94,117.94,135900.0,110.6743,110.7586,110.5243,110.5243,135900.0
2018-04-18 15:20:00,117.98,118.17,117.93,118.04,47803.0,110.5618,110.7399,110.515,110.6181,47803.0
2018-04-18 15:30:00,118.05,118.36,118.05,118.36,22102.0,110.6274,110.9179,110.6274,110.9179,22102.0
2018-04-18 15:40:00,118.36,118.55,118.31,118.32,53214.0,110.9179,111.096,110.8711,110.8805,53214.0
2018-04-18 15:50:00,118.35,118.5,118.24,118.37,106505.0,110.9086,111.0491,110.8055,110.9273,106505.0
2018-04-19 09:30:00,118.46,118.8,118.04,118.08,20334.0,111.0117,111.3303,110.6181,110.6555,20334.0
2018-04-19 09:40:00,118.0,118.02,117.25,117.33,7093.0,110.5806,110.5993,109.8777,109.9527,7093.0
2018-04-19 09:50:00,117.29,117.29,116.58,116.89,21742.0,109.9152,109.9152,109.2499,109.5404,21742.0
2018-04-19 10:00:00,116.89,116.91,116.05,116.16,19920.0,109.5404,109.5591,108.7532,108.8563,19920.0
2018-04-19 10:10:00,116.02,116.8,116.0,116.6,15087.0,108.7251,109.456,108.7063,109.2686,15087.0
2018-04-19 10:20:00,116.53,116.59,116.04,116.14,10599.0,109.203,109.2592,108.7438,108.8375,10599.0
2018-04-19 10:30:00,116.16,116.29,115.91,116.03,12231.0,108.8563,108.9781,108.622,108.7344,12231.0
2018-04-19 10:40:00,115.99,116.1,115.85,115.86,8134.0,108.697,108.8,108.5658,108.5751,8134.0
2018-04-19 10:50:00,115.85,116.0,115.71,116.0,17809.0,108.5658,108.7063,108.4346,108.7063,17809.0
2018-04-19 11:00:00,116.06,116.1,115.48,115.56,13169.0,108.7626,108.8,108.219,108.294,13169.0
2018-04-19 11:10:00,115.53,115.58,115.15,115.18,12118.0,108.2659,108.3127,107.9098,107.9379,12118.0
2018-04-19 11:20:00,115.21,115.41,115.16,115.41,8300.0,107.966,108.1534,107.9191,108.1534,8300.0
2018-04-19 11:30:00,115.42,115.47,115.18,115.27,10641.0,108.1628,108.2097,107.9379,108.0222,10641.0
2018-04-19 11:40:00,115.21,115.43,115.15,115.43,12500.0,107.966,108.1722,107.9098,108.1722,12500.0
2018-04-19 11:50:00,115.4,115.4,115.12,115.19,6175.0,108.1441,108.1441,107.8817,107.9473,6175.0
2018-04-19 12:00:00,115.12,115.44,115.07,115.16,27285.0,107.8817,108.1815,107.8348,107.9191,27285.0
2018-04-19 12:10:00,115.12,115.31,115.12,115.24,7001.0,107.8817,108.0597,107.8817,107.9941,7001.0
2018-04-19 12:20:00,115.31,115.31,115.04,115.08,5051.0,108.0597,108.0597,107.8067,107.8442,5051.0
2018-04-19 12:30:00,115.09,115.32,115.09,115.31,4981.0,107.8535,108.0691,107.8535,108.0597,4981.0
2018-04-19 12:40:00,115.31,115.48,115.17,115.35,4646.0,108.0597,108.219,107.9285,108.0972,4646.0
2018-04-19 12:50:00,115.35,115.42,115.31,115.32,4165.0,108.0972,108.1628,108.0597,108.0691,4165.0
2018-04-19 13:00:00,115.34,115.34,115.11,115.13,5068.0,108.0878,108.0878,107.8723,107.891,5068.0
2018-04-19 13:10:00,115.06,115.2,115.05,115.12,4554.0,107.8254,107.9566,107.8161,107.8817,4554.0
2018-04-19 13:20:00,115.14,115.15,114.95,114.98,6630.0,107.9004,107.9098,107.7223,107.7505,6630.0
2018-04-19 13:30:00,114.99,115.21,114.99,115.16,9556.0,107.7598,107.966,107.7598,107.9191,9556.0
2018-04-19 13:40:00,115.1,115.1,115.0,115.03,14236.0,107.8629,107.8629,107.7692,107.7973,14236.0
2018-04-19 13:50:00,115.06,115.2,114.96,115.09,16522.0,107.8254,107.9566,107.7317,107.8535,16522.0
2018-04-19 14:00:00,115.1,115.12,114.92,114.94,12258.0,107.8629,107.8817,107.6942,107.713,12258.0
2018-04-19 14:10:00,114.96,115.08,114.92,115.07,4517.0,107.7317,107.8442,107.6942,107.8348,4517.0
2018-04-19 14:20:00,115.12,115.12,114.9,115.08,9343.0,107.8817,107.8817,107.6755,107.8442,9343.0
2018-04-19 14:30:00,115.07,115.14,115.0,115.14,5000.0,107.8348,107.9004,107.7692,107.9004,5000.0
2018-04-19 14:40:00,115.24,115.4,115.2,115.32,5709.0,107.9941,108.1441,107.9566,108.0691,5709.0
2018-04-19 14:50:00,115.29,115.38,115.2,115.38,7734.0,108.041,108.1253,107.9566,108.1253,7734.0
2018-04-19 15:00:00,115.33,115.38,115.16,115.23,7324.0,108.0785,108.1253,107.9191,107.9847,7324.0
2018-04-19 15:10:00,115.23,115.25,115.05,115.23,9443.0,107.9847,108.0035,107.8161,107.9847,9443.0
2018-04-19 15:20:00,115.24,115.31,115.03,115.06,13520.0,107.9941,108.0597,107.7973,107.8254,13520.0
2018-04-19 15:30:00,115.1,115.53,115.0,115.33,49964.0,107.8629,108.2659,107.7692,108.0785,49964.0
2018-04-19 15:40:00,115.33,115.38,115.13,115.35,61056.0,108.0785,108.1253,107.891,108.0972,61056.0
2018-04-19 15:50:00,115.36,115.4,115.12,115.29,108174.0,108.1066,108.1441,107.8817,108.041,108174.0
2018-04-20 09:30:00,115.87,116.14,115.19,115.38,58609.0,108.5845,108.8375,107.9473,108.1253,58609.0
2018-04-20 09:40:00,115.55,115.79,115.04,115.07,14292.0,108.2846,108.5095,107.8067,107.8348,14292.0
2018-04-20 09:50:00,115.0,115.19,114.76,114.84,9190.0,107.7692,107.9473,107.5443,107.6193,9190.0
2018-04-20 10:00:00,114.84,115.0,114.8,114.9,6753.0,107.6193,107.7692,107.5818,107.6755,6753.0
2018-04-20 10:10:00,114.96,115.06,114.48,114.59,10191.0,107.7317,107.8254,107.2819,107.385,10191.0
2018-04-20 10:20:00,114.59,114.7,114.45,114.55,8900.0,107.385,107.4881,107.2538,107.3475,8900.0
2018-04-20 10:30:00,114.57,114.68,114.4,114.52,15778.0,107.3662,107.4693,107.2069,107.3194,15778.0
2018-04-20 10:40:00,114.49,114.5,114.19,114.19,9143.0,107.2913,107.3006,107.0101,107.0101,9143.0
2018-04-20 10:50:00,114.11,114.22,113.95,114.02,10900.0,106.9352,107.0382,106.7852,106.8508,10900.0
2018-04-20 11:00:00,113.91,114.1,113.87,113.93,5994.0,106.7477,106.9258,106.7103,106.7665,5994.0
2018-04-20 11:10:00,113.83,113.97,113.68,113.91,7233.0,106.6728,106.804,106.5322,106.7477,7233.0
2018-04-20 11:20:00,114.0,114.11,113.92,113.92,7966.0,106.8321,106.9352,106.7571,106.7571,7966.0
2018-04-20 11:30:00,113.96,114.27,113.96,114.26,9627.0,106.7946,107.0851,106.7946,107.0757,9627.0
2018-04-20 11:40:00,114.21,114.42,114.21,114.34,4851.0,107.0289,107.2257,107.0289,107.1507,4851.0
2018-04-20 11:50:00,114.27,114.31,114.09,114.23,6800.0,107.0851,107.1226,106.9164,107.0476,6800.0
2018-04-20 12:00:00,114.21,114.35,114.12,114.31,5656.0,107.0289,107.1601,106.9445,107.1226,5656.0
2018-04-20 12:10:00,114.36,114.41,114.25,114.28,5727.0,107.1694,107.2163,107.0664,107.0945,5727.0
2018-04-20 12:20:00,114.24,114.24,113.96,114.01,7142.0,107.057,107.057,106.7946,106.8415,7142.0
2018-04-20 12:30:00,114.05,114.25,113.97,114.09,13400.0,106.8789,107.0664,106.804,106.9164,13400.0
2018-04-20 12:40:00,114.1,114.18,114.0,114.09,8412.0,106.9258,107.0008,106.8321,106.9164,8412.0
2018-04-20 12:50:00,114.1,114.45,114.1,114.41,5610.0,106.9258,107.2538,106.9258,107.2163,5610.0
2018-04-20 13:00:00,114.39,114.45,114.24,114.24,9728.0,107.1976,107.2538,107.057,107.057,9728.0
2018-04-20 13:10:00,114.24,114.24,114.04,114.05,39759.0,107.057,107.057,106.8696,106.8789,39759.0
2018-04-20 13:20:00,114.03,114.03,113.87,113.92,21506.0,106.8602,106.8602,106.7103,106.7571,21506.0
2018-04-20 13:30:00,113.94,113.99,113.87,113.97,30568.0,106.7759,106.8227,106.7103,106.804,30568.0
2018-04-20 13:40:00,113.94,113.94,113.64,113.64,18290.0,106.7759,106.7759,106.4947,106.4947,18290.0
2018-04-20 13:50:00,113.68,113.79,113.55,113.61,20623.0,106.5322,106.6353,106.4104,106.4666,20623.0
2018-04-20 14:00:00,113.62,113.71,113.54,113.67,38019.0,106.476,106.5603,106.401,106.5228,38019.0
2018-04-20 14:10:00,113.65,113.98,113.63,113.84,10643.0,106.5041,106.8133,106.4853,106.6821,10643.0
2018-04-20 14:20:00,113.84,113.84,113.59,113.77,9673.0,106.6821,106.6821,106.4479,106.6165,9673.0
2018-04-20 14:30:00,113.78,113.81,113.43,113.55,19080.0,106.6259,106.654,106.2979,106.4104,19080.0
2018-04-20 14:40:00,113.6,113.82,113.6,113.8,9977.0,106.4572,106.6634,106.4572,106.6447,9977.0
2018-04-20 14:50:00,113.8,113.83,113.67,113.7,9220.0,106.6447,106.6728,106.5228,106.5509,9220.0
2018-04-20 15:00:00,113.71,113.71,113.36,113.36,15489.0,106.5603,106.5603,106.2323,106.2323,15489.0
2018-04-20 15:10:00,113.35,113.57,113.34,113.34,21467.0,106.2229,106.4291,106.2136,106.2136,21467.0
2018-04-20 15:20:00,113.37,113.59,113.32,113.36,42752.0,106.2417,106.4479,106.1948,106.2323,42752.0
2018-04-20 15:30:00,113.35,113.39,113.22,113.38,48389.0,106.2229,106.2604,106.1011,106.2511,48389.0
2018-04-20 15:40:00,113.39,113.57,113.39,113.51,56607.0,106.2604,106.4291,106.2604,106.3729,56607.0
2018-04-20 15:50:00,113.51,113.74,113.39,113.73,94407.0,106.3729,106.5884,106.2604,106.5791,94407.0
2018-04-23 09:30:00,113.86,114.39,113.5,114.09,33310.0,106.7009,107.1976,106.3635,106.9164,33310.0
2018-04-23 09:40:00,114.18,114.18,113.19,113.3,15599.0,107.0008,107.0008,106.073,106.1761,15599.0
2018-04-23 09:50:00,113.29,113.83,113.22,113.83,19297.0,106.1667,106.6728,106.1011,106.6728,19297.0
2018-04-23 10:00:00,113.85,114.08,113.7,113.96,9617.0,106.6915,106.907,106.5509,106.7946,9617.0
2018-04-23 10:10:00,113.96,114.26,113.96,114.09,11254.0,106.7946,107.0757,106.7946,106.9164,11254.0
2018-04-23 10:20:00,114.05,114.2,114.0,114.02,12519.0,106.8789,107.0195,106.8321,106.8508,12519.0
2018-04-23 10:30:00,114.02,114.19,113.93,114.06,27384.0,106.8508,107.0101,106.7665,106.8883,27384.0
2018-04-23 10:40:00,114.03,114.15,113.97,114.02,19919.0,106.8602,106.9726,106.804,106.8508,19919.0
2018-04-23 10:50:00,114.04,114.11,113.79,113.79,13433.0,106.8696,106.9352,106.6353,106.6353,13433.0
2018-04-23 11:00:00,113.84,114.32,113.8,114.32,10504.0,106.6821,107.132,106.6447,107.132,10504.0
2018-04-23 11:10:00,114.32,114.62,114.25,114.51,11557.0,107.132,107.4131,107.0664,107.31,11557.0
2018-04-23 11:20:00,114.54,114.54,114.31,114.37,14115.0,107.3381,107.3381,107.1226,107.1788,14115.0
2018-04-23 11:30:00,114.35,114.41,114.14,114.14,17134.0,107.1601,107.2163,106.9633,106.9633,17134.0
2018-04-23 11:40:00,114.14,114.55,114.14,114.32,11194.0,106.9633,107.3475,106.9633,107.132,11194.0
2018-04-23 11:50:00,114.33,114.7,114.33,114.62,13286.0,107.1413,107.4881,107.1413,107.4131,13286.0
2018-04-23 12:00:00,114.62,114.65,114.45,114.45,32386.0,107.4131,107.4412,107.2538,107.2538,32386.0
2018-04-23 12:10:00,114.47,114.55,114.4,114.49,5080.0,107.2725,107.3475,107.2069,107.2913,5080.0
2018-04-23 12:20:00,114.48,114.57,114.45,114.51,3773.0,107.2819,107.3662,107.2538,107.31,3773.0
2018-04-23 12:30:00,114.55,114.57,114.29,114.51,14513.0,107.3475,107.3662,107.1038,107.31,14513.0
2018-04-23 12:40:00,114.51,114.57,114.28,114.29,6108.0,107.31,107.3662,107.0945,107.1038,6108.0
2018-04-23 12:50:00,114.23,114.38,114.17,114.35,7980.0,107.0476,107.1882,106.9914,107.1601,7980.0
2018-04-23 13:00:00,114.36,114.54,114.36,114.43,5511.0,107.1694,107.3381,107.1694,107.235,5511.0
2018-04-23 13:10:00,114.43,114.47,114.36,114.41,6241.0,107.235,107.2725,107.1694,107.2163,6241.0
2018-04-23 13:20:00,114.44,114.44,114.25,114.27,7948.0,107.2444,107.2444,107.0664,107.0851,7948.0
2018-04-23 13:30:00,114.29,114.34,114.23,114.25,10670.0,107.1038,107.1507,107.0476,107.0664,10670.0
2018-04-23 13:40:00,114.24,114.24,113.98,113.98,12190.0,107.057,107.057,106.8133,106.8133,12190.0
2018-04-23 13:50:00,113.99,114.29,113.99,114.23,7884.0,106.8227,107.1038,106.8227,107.0476,7884.0
2018-04-23 14:00:00,114.23,114.27,113.94,113.95,9632.0,107.0476,107.0851,106.7759,106.7852,9632.0
2018-04-23 14:10:00,113.95,114.08,113.85,113.88,11220.0,106.7852,106.907,106.6915,106.7196,11220.0
2018-04-23 14:20:00,113.88,113.88,113.74,113.74,25665.0,106.7196,106.7196,106.5884,106.5884,25665.0
2018-04-23 14:30:00,113.73,113.79,113.57,113.66,12699.0,106.5791,106.6353,106.4291,106.5135,12699.0
2018-04-23 14:40:00,113.71,113.82,113.62,113.62,7483.0,106.5603,106.6634,106.476,106.476,7483.0
2018-04-23 14:50:00,113.69,113.74,113.52,113.56,13483.0,106.5416,106.5884,106.3823,106.4197,13483.0
2018-04-23 15:00:00,113.55,113.79,113.55,113.71,11760.0,106.4104,106.6353,106.4104,106.5603,11760.0
2018-04-23 15:10:00,113.72,113.77,113.4,113.52,15540.0,106.5697,106.6165,106.2698,106.3823,15540.0
2018-04-23 15:20:00,113.63,113.77,113.59,113.73,11268.0,106.4853,106.6165,106.4479,106.5791,11268.0
2018-04-23 15:30:00,113.75,113.8,113.58,113.61,21444.0,106.5978,106.6447,106.4385,106.4666,21444.0
2018-04-23 15:40:00,113.61,113.77,113.6,113.75,29589.0,106.4666,106.6165,106.4572,106.5978,29589.0
2018-04-23 15:50:00,113.74,113.87,113.72,113.8,35920.0,106.5884,106.7103,106.5697,106.6447,35920.0
2018-04-24 09:30:00,114.67,115.33,114.62,114.8,13909.0,107.46,108.0785,107.4131,107.5818,13909.0
2018-04-24 09:40:00,114.83,115.34,114.62,114.86,10125.0,107.6099,108.0878,107.4131,107.638,10125.0
2018-04-24 09:50:00,114.89,115.04,114.36,114.48,46475.0,107.6661,107.8067,107.1694,107.2819,46475.0
2018-04-24 10:00:00,114.48,114.49,114.33,114.34,29297.0,107.2819,107.2913,107.1413,107.1507,29297.0
2018-04-24 10:10:00,114.28,114.48,114.21,114.21,10000.0,107.0945,107.2819,107.0289,107.0289,10000.0
2018-04-24 10:20:00,114.21,114.21,113.53,113.88,7171.0,107.0289,107.0289,106.3916,106.7196,7171.0
2018-04-24 10:30:00,113.93,114.06,113.84,114.04,4900.0,106.7665,106.8883,106.6821,106.8696,4900.0
2018-04-24 10:40:00,114.01,114.23,113.88,114.17,19807.0,106.8415,107.0476,106.7196,106.9914,19807.0
2018-04-24 10:50:00,114.24,114.53,114.24,114.36,7551.0,107.057,107.3288,107.057,107.1694,7551.0
2018-04-24 11:00:00,114.28,114.3,113.85,113.85,3154.0,107.0945,107.1132,106.6915,106.6915,3154.0
2018-04-24 11:10:00,113.84,114.06,113.76,114.02,5429.0,106.6821,106.8883,106.6072,106.8508,5429.0
2018-04-24 11:20:00,114.04,114.14,113.46,113.93,19071.0,106.8696,106.9633,106.326,106.7665,19071.0
2018-04-24 11:30:00,113.97,114.05,113.66,113.75,9876.0,106.804,106.8789,106.5135,106.5978,9876.0
2018-04-24 11:40:00,113.75,113.9,113.48,113.48,9171.0,106.5978,106.7384,106.3448,106.3448,9171.0
2018-04-24 11:50:00,113.55,113.61,113.19,113.25,11950.0,106.4104,106.4666,106.073,106.1292,11950.0
2018-04-24 12:00:00,113.23,113.45,113.16,113.33,9831.0,106.1105,106.3167,106.0449,106.2042,9831.0
2018-04-24 12:10:00,113.32,113.35,112.74,112.81,14820.0,106.1948,106.2229,105.6513,105.7169,14820.0
2018-04-24 12:20:00,112.69,112.81,112.6,112.63,10614.0,105.6044,105.7169,105.5201,105.5482,10614.0
2018-04-24 12:30:00,112.66,112.67,112.5,112.54,16179.0,105.5763,105.5857,105.4264,105.4639,16179.0
2018-04-24 12:40:00,112.5,112.6,112.46,112.54,7900.0,105.4264,105.5201,105.3889,105.4639,7900.0
2018-04-24 12:50:00,112.56,112.59,112.03,112.03,10709.0,105.4826,105.5107,104.9859,104.9859,10709.0
2018-04-24 13:00:00,112.05,112.17,111.67,111.75,31480.0,105.0047,105.1171,104.6486,104.7236,31480.0
2018-04-24 13:10:00,111.73,111.96,111.67,111.7,18489.0,104.7048,104.9203,104.6486,104.6767,18489.0
2018-04-24 13:20:00,111.7,111.83,111.36,111.52,20027.0,104.6767,104.7985,104.3581,104.508,20027.0
2018-04-24 13:30:00,111.49,111.5,111.11,111.13,14257.0,104.4799,104.4893,104.1238,104.1425,14257.0
2018-04-24 13:40:00,111.08,111.12,110.88,111.07,13530.0,104.0957,104.1332,103.9083,104.0863,13530.0
2018-04-24 13:50:00,111.03,111.03,110.44,110.48,19096.0,104.0488,104.0488,103.4959,103.5334,19096.0
2018-04-24 14:00:00,110.42,110.49,110.0,110.49,93489.0,103.4772,103.5428,103.0836,103.5428,93489.0
2018-04-24 14:10:00,110.44,110.82,110.38,110.54,27110.0,103.4959,103.852,103.4397,103.5896,27110.0
2018-04-24 14:20:00,110.53,110.88,110.51,110.52,19721.0,103.5803,103.9083,103.5615,103.5709,19721.0
2018-04-24 14:30:00,110.48,111.1,110.48,110.7,16239.0,103.5334,104.1144,103.5334,103.7396,16239.0
2018-04-24 14:40:00,110.8,111.13,110.8,111.13,10833.0,103.8333,104.1425,103.8333,104.1425,10833.0
2018-04-24 14:50:00,111.2,111.34,111.05,111.31,27300.0,104.2081,104.3393,104.0676,104.3112,27300.0
2018-04-24 15:00:00,111.28,111.79,111.14,111.59,23753.0,104.2831,104.761,104.1519,104.5736,23753.0
2018-04-24 15:10:00,111.62,111.67,111.32,111.32,15094.0,104.6017,104.6486,104.3206,104.3206,15094.0
2018-04-24 15:20:00,111.39,111.58,111.28,111.31,17524.0,104.3862,104.5642,104.2831,104.3112,17524.0
2018-04-24 15:30:00,111.29,111.29,110.9,110.97,23845.0,104.2925,104.2925,103.927,103.9926,23845.0
2018-04-24 15:40:00,110.93,111.28,110.73,111.25,30231.0,103.9551,104.2831,103.7677,104.255,30231.0
2018-04-24 15:50:00,111.25,111.5,111.17,111.35,69447.0,104.255,104.4893,104.18,104.3487,69447.0
2018-04-25 09:30:00,111.15,111.51,110.67,110.95,28601.0,104.1613,104.4986,103.7115,103.9739,28601.0
2018-04-25 09:40:00,110.95,110.96,110.36,110.73,14876.0,103.9739,103.9832,103.421,103.7677,14876.0
2018-04-25 09:50:00,110.73,110.95,110.04,110.13,19890.0,103.7677,103.9739,103.1211,103.2054,19890.0
2018-04-25 10:00:00,110.18,110.23,109.69,109.94,52966.0,103.2523,103.2991,102.7931,103.0274,52966.0
2018-04-25 10:10:00,109.97,110.03,109.75,109.89,50190.0,103.0555,103.1117,102.8493,102.9805,50190.0
2018-04-25 10:20:00,109.86,110.4,109.82,110.4,37549.0,102.9524,103.4584,102.9149,103.4584,37549.0
2018-04-25 10:30:00,110.49,110.86,110.38,110.86,71325.0,103.5428,103.8895,103.4397,103.8895,71325.0
2018-04-25 10:40:00,110.81,111.37,110.81,111.37,28611.0,103.8427,104.3674,103.8427,104.3674,28611.0
2018-04-25 10:50:00,111.42,111.55,111.04,111.37,10699.0,104.4143,104.5361,104.0582,104.3674,10699.0
2018-04-25 11:00:00,111.43,111.84,111.42,111.81,11129.0,104.4237,104.8079,104.4143,104.7798,11129.0
2018-04-25 11:10:00,111.81,112.19,111.81,112.0,18527.0,104.7798,105.1359,104.7798,104.9578,18527.0
2018-04-25 11:20:00,111.98,112.41,111.9,112.09,12852.0,104.9391,105.3421,104.8641,105.0422,12852.0
2018-04-25 11:30:00,112.09,112.09,111.63,112.03,12741.0,105.0422,105.0422,104.6111,104.9859,12741.0
2018-04-25 11:40:00,111.97,111.99,111.44,111.47,11220.0,104.9297,104.9485,104.433,104.4612,11220.0
2018-04-25 11:50:00,111.5,111.61,111.09,111.12,9471.0,104.4893,104.5924,104.1051,104.1332,9471.0
2018-04-25 12:00:00,111.24,111.5,111.24,111.45,5962.0,104.2456,104.4893,104.2456,104.4424,5962.0
2018-04-25 12:10:00,111.51,111.84,111.46,111.75,4800.0,104.4986,104.8079,104.4518,104.7236,4800.0
2018-04-25 12:20:00,111.9,112.0,111.64,111.85,7820.0,104.8641,104.9578,104.6205,104.8173,7820.0
2018-04-25 12:30:00,111.87,112.12,111.77,111.82,9210.0,104.836,105.0703,104.7423,104.7892,9210.0
2018-04-25 12:40:00,111.82,112.05,111.79,111.95,11950.0,104.7892,105.0047,104.761,104.911,11950.0
2018-04-25 12:50:00,111.97,112.05,111.85,111.89,5836.0,104.9297,105.0047,104.8173,104.8547,5836.0
2018-04-25 13:00:00,111.85,112.15,111.85,111.95,17995.0,104.8173,105.0984,104.8173,104.911,17995.0
2018-04-25 13:10:00,111.9,112.05,111.68,111.89,10136.0,104.8641,105.0047,104.658,104.8547,10136.0
2018-04-25 13:20:00,111.89,112.1,111.89,112.04,9219.0,104.8547,105.0515,104.8547,104.9953,9219.0
2018-04-25 13:30:00,112.05,112.17,111.98,112.13,16279.0,105.0047,105.1171,104.9391,105.0797,16279.0
2018-04-25 13:40:00,112.13,112.19,111.84,111.85,8963.0,105.0797,105.1359,104.8079,104.8173,8963.0
2018-04-25 13:50:00,111.83,112.19,111.8,111.95,14518.0,104.7985,105.1359,104.7704,104.911,14518.0
2018-04-25 14:00:00,112.02,112.05,111.8,111.86,15669.0,104.9766,105.0047,104.7704,104.8266,15669.0
2018-04-25 14:10:00,111.86,112.02,111.78,111.97,12420.0,104.8266,104.9766,104.7517,104.9297,12420.0
2018-04-25 14:20:00,111.98,112.04,111.75,111.87,11586.0,104.9391,104.9953,104.7236,104.836,11586.0
2018-04-25 14:30:00,111.91,112.1,111.88,111.91,14488.0,104.8735,105.0515,104.8454,104.8735,14488.0
2018-04-25 14:40:00,111.98,112.17,111.95,112.07,15452.0,104.9391,105.1171,104.911,105.0234,15452.0
2018-04-25 14:50:00,112.06,112.12,111.95,112.06,17011.0,105.0141,105.0703,104.911,105.0141,17011.0
2018-04-25 15:00:00,112.06,112.09,111.92,111.94,34978.0,105.0141,105.0422,104.8829,104.9016,34978.0
2018-04-25 15:10:00,111.94,112.07,111.9,111.92,28270.0,104.9016,105.0234,104.8641,104.8829,28270.0
2018-04-25 15:20:00,111.94,112.23,111.92,112.19,37903.0,104.9016,105.1734,104.8829,105.1359,37903.0
2018-04-25 15:30:00,112.18,112.27,111.94,111.99,49440.0,105.1265,105.2109,104.9016,104.9485,49440.0
2018-04-25 15:40:00,111.99,112.08,111.73,111.76,43176.0,104.9485,105.0328,104.7048,104.7329,43176.0
2018-04-25 15:50:00,111.78,112.17,111.73,112.13,87682.0,104.7517,105.1171,104.7048,105.0797,87682.0
2018-04-26 09:30:00,112.92,112.92,111.32,112.17,44670.0,105.82,105.82,104.3206,105.1171,44670.0
2018-04-26 09:40:00,112.17,112.33,111.75,112.07,13453.0,105.1171,105.2671,104.7236,105.0234,13453.0
2018-04-26 09:50:00,112.11,112.57,112.0,112.39,29927.0,105.0609,105.492,104.9578,105.3233,29927.0
2018-04-26 10:00:00,112.38,112.39,111.98,112.0,16605.0,105.3139,105.3233,104.9391,104.9578,16605.0
2018-04-26 10:10:00,112.04,112.07,111.53,111.82,38365.0,104.9953,105.0234,104.5174,104.7892,38365.0
2018-04-26 10:20:00,111.82,111.85,111.41,111.53,38007.0,104.7892,104.8173,104.4049,104.5174,38007.0
2018-04-26 10:30:00,111.53,112.06,111.52,112.05,46831.0,104.5174,105.0141,104.508,105.0047,46831.0
2018-04-26 10:40:00,112.07,112.31,111.93,111.93,7231.0,105.0234,105.2483,104.8922,104.8922,7231.0
2018-04-26 10:50:00,111.9,112.01,111.64,111.85,10402.0,104.8641,104.9672,104.6205,104.8173,10402.0
2018-04-26 11:00:00,111.9,111.9,111.61,111.61,13213.0,104.8641,104.8641,104.5924,104.5924,13213.0
2018-04-26 11:10:00,111.66,111.73,111.53,111.68,14977.0,104.6392,104.7048,104.5174,104.658,14977.0
2018-04-26 11:20:00,111.64,111.67,111.37,111.41,11305.0,104.6205,104.6486,104.3674,104.4049,11305.0
2018-04-26 11:30:00,111.36,111.49,111.05,111.15,11891.0,104.3581,104.4799,104.0676,104.1613,11891.0
2018-04-26 11:40:00,111.15,111.25,110.58,110.72,29199.0,104.1613,104.255,103.6271,103.7583,29199.0
2018-04-26 11:50:00,110.73,110.8,110.32,110.5,32258.0,103.7677,103.8333,103.3835,103.5521,32258.0
2018-04-26 12:00:00,110.5,111.24,110.47,111.12,23061.0,103.5521,104.2456,103.524,104.1332,23061.0
2018-04-26 12:10:00,111.12,111.34,110.95,111.15,25936.0,104.1332,104.3393,103.9739,104.1613,25936.0
2018-04-26 12:20:00,111.14,111.3,111.11,111.21,11398.0,104.1519,104.3018,104.1238,104.2175,11398.0
2018-04-26 12:30:00,111.21,111.26,110.94,110.96,25108.0,104.2175,104.2644,103.9645,103.9832,25108.0
2018-04-26 12:40:00,110.99,110.99,110.71,110.73,21901.0,104.0113,104.0113,103.7489,103.7677,21901.0
2018-04-26 12:50:00,110.76,111.06,110.63,110.84,25715.0,103.7958,104.0769,103.674,103.8708,25715.0
2018-04-26 13:00:00,110.85,111.2,110.85,111.2,20302.0,103.8801,104.2081,103.8801,104.2081,20302.0
2018-04-26 13:10:00,111.13,111.41,111.03,111.25,14437.0,104.1425,104.4049,104.0488,104.255,14437.0
2018-04-26 13:20:00,111.28,111.35,111.12,111.12,13674.0,104.2831,104.3487,104.1332,104.1332,13674.0
2018-04-26 13:30:00,111.15,111.15,110.83,111.01,13920.0,104.1613,104.1613,103.8614,104.0301,13920.0
2018-04-26 13:40:00,111.02,111.22,110.98,110.98,33560.0,104.0395,104.2269,104.002,104.002,33560.0
2018-04-26 13:50:00,110.98,111.03,110.82,110.97,35701.0,104.002,104.0488,103.852,103.9926,35701.0
2018-04-26 14:00:00,111.01,111.02,110.88,110.97,26549.0,104.0301,104.0395,103.9083,103.9926,26549.0
2018-04-26 14:10:00,110.97,111.01,110.85,110.89,17208.0,103.9926,104.0301,103.8801,103.9176,17208.0
2018-04-26 14:20:00,110.88,110.99,110.83,110.88,26729.0,103.9083,104.0113,103.8614,103.9083,26729.0
2018-04-26 14:30:00,110.94,110.95,110.71,110.8,19182.0,103.9645,103.9739,103.7489,103.8333,19182.0
2018-04-26 14:40:00,110.83,111.2,110.81,110.82,33392.0,103.8614,104.2081,103.8427,103.852,33392.0
2018-04-26 14:50:00,110.81,111.17,110.7,111.07,43948.0,103.8427,104.18,103.7396,104.0863,43948.0
2018-04-26 15:00:00,111.07,111.09,110.82,110.86,35700.0,104.0863,104.1051,103.852,103.8895,35700.0
2018-04-26 15:10:00,110.88,111.14,110.85,110.97,43075.0,103.9083,104.1519,103.8801,103.9926,43075.0
2018-04-26 15:20:00,110.99,110.99,110.65,110.7,52992.0,104.0113,104.0113,103.6927,103.7396,52992.0
2018-04-26 15:30:00,110.69,110.82,110.58,110.7,72508.0,103.7302,103.852,103.6271,103.7396,72508.0
2018-04-26 15:40:00,110.69,110.82,110.62,110.65,71639.0,103.7302,103.852,103.6646,103.6927,71639.0
2018-04-26 15:50:00,110.65,110.94,110.57,110.92,112059.0,103.6927,103.9645,103.6177,103.9457,112059.0
2018-04-27 09:30:00,111.0,111.29,110.74,110.81,27661.0,104.0207,104.2925,103.7771,103.8427,27661.0
2018-04-27 09:40:00,110.81,111.17,110.32,111.06,37227.0,103.8427,104.18,103.3835,104.0769,37227.0
2018-04-27 09:50:00,111.07,111.11,110.43,110.75,32362.0,104.0863,104.1238,103.4865,103.7864,32362.0
2018-04-27 10:00:00,110.85,111.35,110.8,111.06,26484.0,103.8801,104.3487,103.8333,104.0769,26484.0
2018-04-27 10:10:00,111.07,111.4,110.59,111.0,100898.0,104.0863,104.3956,103.6365,104.0207,100898.0
2018-04-27 10:20:00,110.97,111.25,110.67,110.67,66047.0,103.9926,104.255,103.7115,103.7115,66047.0
2018-04-27 10:30:00,110.67,110.96,110.52,110.84,41605.0,103.7115,103.9832,103.5709,103.8708,41605.0
2018-04-27 10:40:00,110.84,111.32,110.82,111.25,37365.0,103.8708,104.3206,103.852,104.255,37365.0
2018-04-27 10:50:00,111.2,111.64,111.09,111.35,34357.0,104.2081,104.6205,104.1051,104.3487,34357.0
2018-04-27 11:00:00,111.38,111.73,111.37,111.51,30442.0,104.3768,104.7048,104.3674,104.4986,30442.0
2018-04-27 11:10:00,111.49,111.81,111.39,111.64,37461.0,104.4799,104.7798,104.3862,104.6205,37461.0
2018-04-27 11:20:00,111.64,111.74,111.54,111.68,15557.0,104.6205,104.7142,104.5268,104.658,15557.0
2018-04-27 11:30:00,111.64,111.74,111.58,111.67,19114.0,104.6205,104.7142,104.5642,104.6486,19114.0
2018-04-27 11:40:00,111.69,111.69,111.42,111.5,13022.0,104.6673,104.6673,104.4143,104.4893,13022.0
2018-04-27 11:50:00,111.54,111.76,111.54,111.57,14438.0,104.5268,104.7329,104.5268,104.5549,14438.0
2018-04-27 12:00:00,111.58,111.73,111.44,111.46,7522.0,104.5642,104.7048,104.433,104.4518,7522.0
2018-04-27 12:10:00,111.51,111.57,111.46,111.57,8315.0,104.4986,104.5549,104.4518,104.5549,8315.0
2018-04-27 12:20:00,111.58,111.67,111.53,111.58,11660.0,104.5642,104.6486,104.5174,104.5642,11660.0
2018-04-27 12:30:00,111.53,111.76,111.52,111.73,12801.0,104.5174,104.7329,104.508,104.7048,12801.0
2018-04-27 12:40:00,111.75,112.06,111.75,111.99,15304.0,104.7236,105.0141,104.7236,104.9485,15304.0
2018-04-27 12:50:00,112.01,112.17,111.95,111.97,18751.0,104.9672,105.1171,104.911,104.9297,18751.0
2018-04-27 13:00:00,112.0,112.03,111.93,111.99,16285.0,104.9578,104.9859,104.8922,104.9485,16285.0
2018-04-27 13:10:00,111.97,112.1,111.95,112.09,40316.0,104.9297,105.0515,104.911,105.0422,40316.0
2018-04-27 13:20:00,112.11,112.11,111.95,112.02,29271.0,105.0609,105.0609,104.911,104.9766,29271.0
2018-04-27 13:30:00,112.0,112.06,111.96,112.05,23426.0,104.9578,105.0141,104.9203,105.0047,23426.0
2018-04-27 13:40:00,112.04,112.06,111.99,112.06,9200.0,104.9953,105.0141,104.9485,105.0141,9200.0
2018-04-27 13:50:00,112.05,112.07,111.94,112.01,35117.0,105.0047,105.0234,104.9016,104.9672,35117.0
2018-04-27 14:00:00,112.01,112.05,111.95,112.02,13062.0,104.9672,105.0047,104.911,104.9766,13062.0
2018-04-27 14:10:00,112.01,112.08,111.98,112.03,15066.0,104.9672,105.0328,104.9391,104.9859,15066.0
2018-04-27 14:20:00,112.03,112.06,111.96,112.0,14350.0,104.9859,105.0141,104.9203,104.9578,14350.0
2018-04-27 14:30:00,111.96,112.03,111.94,112.0,18438.0,104.9203,104.9859,104.9016,104.9578,18438.0
2018-04-27 14:40:00,112.02,112.06,111.95,112.01,10935.0,104.9766,105.0141,104.911,104.9672,10935.0
2018-04-27 14:50:00,111.98,112.1,111.89,112.1,8712.0,104.9391,105.0515,104.8547,105.0515,8712.0
2018-04-27 15:00:00,112.09,112.32,112.06,112.25,18749.0,105.0422,105.2577,105.0141,105.1921,18749.0
2018-04-27 15:10:00,112.23,112.29,112.16,112.18,95305.0,105.1734,105.2296,105.1078,105.1265,95305.0
2018-04-27 15:20:00,112.17,112.28,112.17,112.23,56593.0,105.1171,105.2202,105.1171,105.1734,56593.0
2018-04-27 15:30:00,112.23,112.32,112.15,112.32,28187.0,105.1734,105.2577,105.0984,105.2577,28187.0
2018-04-27 15:40:00,112.31,112.45,112.26,112.44,38394.0,105.2483,105.3795,105.2015,105.3702,38394.0
2018-04-27 15:50:00,112.45,112.58,112.39,112.39,90854.0,105.3795,105.5014,105.3233,105.3233,90854.0
2018-04-30 09:30:00,112.51,113.55,112.45,113.1,27608.0,105.4358,106.4104,105.3795,105.9887,27608.0
2018-04-30 09:40:00,113.19,114.14,113.0,114.01,33508.0,106.073,106.9633,105.895,106.8415,33508.0
2018-04-30 09:50:00,114.07,114.67,114.07,114.38,28134.0,106.8977,107.46,106.8977,107.1882,28134.0
2018-04-30 10:00:00,114.34,114.6,113.4,113.49,71401.0,107.1507,107.3944,106.2698,106.3541,71401.0
2018-04-30 10:10:00,113.56,113.99,113.56,113.68,12300.0,106.4197,106.8227,106.4197,106.5322,12300.0
2018-04-30 10:20:00,113.67,114.14,113.67,114.0,37982.0,106.5228,106.9633,106.5228,106.8321,37982.0
2018-04-30 10:30:00,113.95,114.35,113.95,114.23,44568.0,106.7852,107.1601,106.7852,107.0476,44568.0
2018-04-30 10:40:00,114.22,114.86,114.16,114.16,51958.0,107.0382,107.638,106.982,106.982,51958.0
2018-04-30 10:50:00,114.11,114.11,113.33,113.49,14932.0,106.9352,106.9352,106.2042,106.3541,14932.0
2018-04-30 11:00:00,113.54,114.11,113.5,113.92,60004.0,106.401,106.9352,106.3635,106.7571,60004.0
2018-04-30 11:10:00,114.0,114.03,113.46,113.51,22719.0,106.8321,106.8602,106.326,106.3729,22719.0
2018-04-30 11:20:00,113.54,113.74,113.46,113.68,29624.0,106.401,106.5884,106.326,106.5322,29624.0
2018-04-30 11:30:00,113.68,113.71,113.38,113.41,25155.0,106.5322,106.5603,106.2511,106.2792,25155.0
2018-04-30 11:40:00,113.37,114.04,113.32,113.92,37570.0,106.2417,106.8696,106.1948,106.7571,37570.0
2018-04-30 11:50:00,113.85,113.87,113.63,113.73,17261.0,106.6915,106.7103,106.4853,106.5791,17261.0
2018-04-30 12:00:00,113.61,113.92,113.37,113.74,21468.0,106.4666,106.7571,106.2417,106.5884,21468.0
2018-04-30 12:10:00,113.73,113.73,113.38,113.47,4608.0,106.5791,106.5791,106.2511,106.3354,4608.0
2018-04-30 12:20:00,113.5,113.55,113.28,113.3,3396.0,106.3635,106.4104,106.1574,106.1761,3396.0
2018-04-30 12:30:00,113.33,113.33,113.09,113.19,12002.0,106.2042,106.2042,105.9793,106.073,12002.0
2018-04-30 12:40:00,113.19,113.19,112.88,112.89,14496.0,106.073,106.073,105.7825,105.7919,14496.0
2018-04-30 12:50:00,112.89,112.91,112.66,112.82,7570.0,105.7919,105.8106,105.5763,105.7263,7570.0
2018-04-30 13:00:00,112.86,112.86,112.52,112.6,14116.0,105.7638,105.7638,105.4451,105.5201,14116.0
2018-04-30 13:10:00,112.61,112.61,112.31,112.4,14899.0,105.5295,105.5295,105.2483,105.3327,14899.0
2018-04-30 13:20:00,112.43,112.54,112.31,112.31,13198.0,105.3608,105.4639,105.2483,105.2483,13198.0
2018-04-30 13:30:00,112.31,112.66,112.26,112.56,15125.0,105.2483,105.5763,105.2015,105.4826,15125.0
2018-04-30 13:40:00,112.56,112.65,112.49,112.51,14397.0,105.4826,105.567,105.417,105.4358,14397.0
2018-04-30 13:50:00,112.49,112.49,112.26,112.36,5712.0,105.417,105.417,105.2015,105.2952,5712.0
2018-04-30 14:00:00,112.41,112.41,111.99,112.0,7115.0,105.3421,105.3421,104.9485,104.9578,7115.0
2018-04-30 14:10:00,111.93,112.04,111.86,111.89,8241.0,104.8922,104.9953,104.8266,104.8547,8241.0
2018-04-30 14:20:00,111.9,112.17,111.9,112.01,13149.0,104.8641,105.1171,104.8641,104.9672,13149.0
2018-04-30 14:30:00,112.06,112.09,111.74,111.79,10341.0,105.0141,105.0422,104.7142,104.761,10341.0
2018-04-30 14:40:00,111.8,112.07,111.79,112.07,13608.0,104.7704,105.0234,104.761,105.0234,13608.0
2018-04-30 14:50:00,112.08,112.35,112.06,112.26,51870.0,105.0328,105.2858,105.0141,105.2015,51870.0
2018-04-30 15:00:00,112.26,112.31,111.92,111.92,11683.0,105.2015,105.2483,104.8829,104.8829,11683.0
2018-04-30 15:10:00,111.88,112.03,111.76,111.81,26575.0,104.8454,104.9859,104.7329,104.7798,26575.0
2018-04-30 15:20:00,111.8,112.13,111.72,112.13,22821.0,104.7704,105.0797,104.6954,105.0797,22821.0
2018-04-30 15:30:00,112.09,112.15,111.94,112.01,30712.0,105.0422,105.0984,104.9016,104.9672,30712.0
2018-04-30 15:40:00,112.02,112.31,111.98,112.2,40428.0,104.9766,105.2483,104.9391,105.1453,40428.0
2018-04-30 15:50:00,112.2,112.2,111.66,111.7,79580.0,105.1453,105.1453,104.6392,104.6767,79580.0
2018-05-01 09:30:00,111.9,112.02,111.43,111.43,23840.0,104.8641,104.9766,104.4237,104.4237,23840.0
2018-05-01 09:40:00,111.54,111.69,110.58,110.73,27140.0,104.5268,104.6673,103.6271,103.7677,27140.0
2018-05-01 09:50:00,110.67,110.87,110.52,110.66,7500.0,103.7115,103.8989,103.5709,103.7021,7500.0
2018-05-01 10:00:00,110.59,110.59,109.09,109.18,40660.0,103.6365,103.6365,102.2308,102.3151,40660.0
2018-05-01 10:10:00,109.13,109.59,109.1,109.54,18468.0,102.2683,102.6994,102.2402,102.6525,18468.0
2018-05-01 10:20:00,109.55,109.79,109.29,109.34,25004.0,102.6619,102.8868,102.4182,102.4651,25004.0
2018-05-01 10:30:00,109.34,109.39,108.9,108.9,32860.0,102.4651,102.5119,102.0527,102.0527,32860.0
2018-05-01 10:40:00,108.99,109.01,108.26,108.65,137857.0,102.1371,102.1558,101.453,101.8185,137857.0
2018-05-01 10:50:00,108.68,108.73,108.17,108.21,31530.0,101.8466,101.8934,101.3686,101.4061,31530.0
2018-05-01 11:00:00,108.19,108.97,108.19,108.97,26728.0,101.3874,102.1183,101.3874,102.1183,26728.0
2018-05-01 11:10:00,108.97,109.84,108.97,109.44,28657.0,102.1183,102.9336,102.1183,102.5588,28657.0
2018-05-01 11:20:00,109.48,110.1,109.45,110.06,30065.0,102.5963,103.1773,102.5682,103.1398,30065.0
2018-05-01 11:30:00,110.06,110.37,109.92,110.05,22305.0,103.1398,103.4303,103.0086,103.1304,22305.0
2018-05-01 11:40:00,110.01,110.3,109.95,110.07,17000.0,103.093,103.3647,103.0367,103.1492,17000.0
2018-05-01 11:50:00,110.05,110.27,110.04,110.06,16929.0,103.1304,103.3366,103.1211,103.1398,16929.0
2018-05-01 12:00:00,110.04,110.2,109.97,110.02,17963.0,103.1211,103.271,103.0555,103.1023,17963.0
2018-05-01 12:10:00,109.98,110.18,109.92,110.17,13315.0,103.0648,103.2523,103.0086,103.2429,13315.0
2018-05-01 12:20:00,110.12,110.12,109.73,109.83,17483.0,103.196,103.196,102.8306,102.9243,17483.0
2018-05-01 12:30:00,109.79,109.95,109.71,109.78,13192.0,102.8868,103.0367,102.8118,102.8774,13192.0
2018-05-01 12:40:00,109.78,109.87,109.73,109.78,8468.0,102.8774,102.9618,102.8306,102.8774,8468.0
2018-05-01 12:50:00,109.71,109.92,109.68,109.87,10474.0,102.8118,103.0086,102.7837,102.9618,10474.0
2018-05-01 13:00:00,109.89,109.89,109.58,109.72,18291.0,102.9805,102.9805,102.69,102.8212,18291.0
2018-05-01 13:10:00,109.72,109.87,109.69,109.87,8017.0,102.8212,102.9618,102.7931,102.9618,8017.0
2018-05-01 13:20:00,109.87,109.87,109.75,109.8,6532.0,102.9618,102.9618,102.8493,102.8962,6532.0
2018-05-01 13:30:00,109.77,109.99,109.77,109.8,17378.0,102.868,103.0742,102.868,102.8962,17378.0
2018-05-01 13:40:00,109.8,110.33,109.77,110.25,11803.0,102.8962,103.3928,102.868,103.3179,11803.0
2018-05-01 13:50:00,110.27,110.46,110.24,110.46,10901.0,103.3366,103.5147,103.3085,103.5147,10901.0
2018-05-01 14:00:00,110.44,110.65,110.39,110.43,7395.0,103.4959,103.6927,103.4491,103.4865,7395.0
2018-05-01 14:10:00,110.51,110.58,110.32,110.47,9018.0,103.5615,103.6271,103.3835,103.524,9018.0
2018-05-01 14:20:00,110.44,110.83,110.43,110.68,18160.0,103.4959,103.8614,103.4865,103.7208,18160.0
2018-05-01 14:30:00,110.62,110.71,110.51,110.56,9470.0,103.6646,103.7489,103.5615,103.6084,9470.0
2018-05-01 14:40:00,110.55,110.99,110.54,110.82,8114.0,103.599,104.0113,103.5896,103.852,8114.0
2018-05-01 14:50:00,110.79,110.96,110.69,110.96,14044.0,103.8239,103.9832,103.7302,103.9832,14044.0
2018-05-01 15:00:00,111.01,111.23,110.83,111.16,29198.0,104.0301,104.2362,103.8614,104.1706,29198.0
2018-05-01 15:10:00,111.2,111.31,111.01,111.19,20191.0,104.2081,104.3112,104.0301,104.1988,20191.0
2018-05-01 15:20:00,111.18,111.28,111.03,111.28,23542.0,104.1894,104.2831,104.0488,104.2831,23542.0
2018-05-01 15:30:00,111.33,111.64,111.2,111.51,33772.0,104.33,104.6205,104.2081,104.4986,33772.0
2018-05-01 15:40:00,111.54,111.9,111.53,111.68,60040.0,104.5268,104.8641,104.5174,104.658,60040.0
2018-05-01 15:50:00,111.7,111.88,111.7,111.78,107674.0,104.6767,104.8454,104.6767,104.7517,107674.0
2018-05-02 09:30:00,113.85,115.61,113.2,115.07,69647.0,106.6915,108.3408,106.0824,107.8348,69647.0
2018-05-02 09:40:00,114.9,115.07,113.35,113.47,62675.0,107.6755,107.8348,106.2229,106.3354,62675.0
2018-05-02 09:50:00,113.42,113.69,112.53,112.53,33019.0,106.2885,106.5416,105.4545,105.4545,33019.0
2018-05-02 10:00:00,112.6,113.57,112.49,113.47,15548.0,105.5201,106.4291,105.417,106.3354,15548.0
2018-05-02 10:10:00,113.45,113.45,112.67,112.98,30755.0,106.3167,106.3167,105.5857,105.8762,30755.0
2018-05-02 10:20:00,113.06,113.31,112.78,113.31,22734.0,105.9512,106.1855,105.6888,106.1855,22734.0
2018-05-02 10:30:00,113.25,113.48,112.96,113.42,28474.0,106.1292,106.3448,105.8575,106.2885,28474.0
2018-05-02 10:40:00,113.42,114.11,113.42,113.92,44711.0,106.2885,106.9352,106.2885,106.7571,44711.0
2018-05-02 10:50:00,113.89,113.92,113.46,113.76,87774.0,106.729,106.7571,106.326,106.6072,87774.0
2018-05-02 11:00:00,113.76,114.13,113.75,113.85,26941.0,106.6072,106.9539,106.5978,106.6915,26941.0
2018-05-02 11:10:00,113.78,114.35,113.78,114.08,30908.0,106.6259,107.1601,106.6259,106.907,30908.0
2018-05-02 11:20:00,114.07,114.17,113.89,113.91,15014.0,106.8977,106.9914,106.729,106.7477,15014.0
2018-05-02 11:30:00,113.95,113.95,113.53,113.53,15379.0,106.7852,106.7852,106.3916,106.3916,15379.0
2018-05-02 11:40:00,113.55,113.7,113.33,113.58,28295.0,106.4104,106.5509,106.2042,106.4385,28295.0
2018-05-02 11:50:00,113.59,113.94,113.53,113.75,12623.0,106.4479,106.7759,106.3916,106.5978,12623.0
2018-05-02 12:00:00,113.76,113.94,113.65,113.76,10799.0,106.6072,106.7759,106.5041,106.6072,10799.0
2018-05-02 12:10:00,113.72,113.74,113.5,113.67,12484.0,106.5697,106.5884,106.3635,106.5228,12484.0
2018-05-02 12:20:00,113.64,113.85,113.6,113.78,16014.0,106.4947,106.6915,106.4572,106.6259,16014.0
2018-05-02 12:30:00,113.74,113.85,113.72,113.81,14803.0,106.5884,106.6915,106.5697,106.654,14803.0
2018-05-02 12:40:00,113.85,113.93,113.72,113.8,16052.0,106.6915,106.7665,106.5697,106.6447,16052.0
2018-05-02 12:50:00,113.77,114.06,113.72,114.05,15772.0,106.6165,106.8883,106.5697,106.8789,15772.0
2018-05-02 13:00:00,114.08,114.29,114.0,114.01,17691.0,106.907,107.1038,106.8321,106.8415,17691.0
2018-05-02 13:10:00,113.97,114.04,113.9,113.99,10099.0,106.804,106.8696,106.7384,106.8227,10099.0
2018-05-02 13:20:00,113.97,114.04,113.77,114.04,12674.0,106.804,106.8696,106.6165,106.8696,12674.0
2018-05-02 13:30:00,114.04,114.04,113.8,113.82,18042.0,106.8696,106.8696,106.6447,106.6634,18042.0
2018-05-02 13:40:00,113.84,113.98,113.82,113.9,11022.0,106.6821,106.8133,106.6634,106.7384,11022.0
2018-05-02 13:50:00,113.91,114.3,113.88,114.06,17667.0,106.7477,107.1132,106.7196,106.8883,17667.0
2018-05-02 14:00:00,114.06,114.49,114.05,114.49,16736.0,106.8883,107.2913,106.8789,107.2913,16736.0
2018-05-02 14:10:00,114.48,114.51,114.11,114.13,20569.0,107.2819,107.31,106.9352,106.9539,20569.0
2018-05-02 14:20:00,114.12,114.16,113.89,113.93,18380.0,106.9445,106.982,106.729,106.7665,18380.0
2018-05-02 14:30:00,113.9,114.02,113.51,113.68,34951.0,106.7384,106.8508,106.3729,106.5322,34951.0
2018-05-02 14:40:00,113.7,113.74,113.59,113.66,17198.0,106.5509,106.5884,106.4479,106.5135,17198.0
2018-05-02 14:50:00,113.65,113.72,113.36,113.41,14926.0,106.5041,106.5697,106.2323,106.2792,14926.0
2018-05-02 15:00:00,113.41,113.5,113.26,113.26,24029.0,106.2792,106.3635,106.1386,106.1386,24029.0
2018-05-02 15:10:00,113.26,113.37,113.14,113.25,29932.0,106.1386,106.2417,106.0262,106.1292,29932.0
2018-05-02 15:20:00,113.23,113.3,113.08,113.26,42549.0,106.1105,106.1761,105.9699,106.1386,42549.0
2018-05-02 15:30:00,113.27,113.35,113.12,113.16,56710.0,106.148,106.2229,106.0074,106.0449,56710.0
2018-05-02 15:40:00,113.16,113.33,113.06,113.18,69637.0,106.0449,106.2042,105.9512,106.0636,69637.0
2018-05-02 15:50:00,113.17,113.71,113.17,113.66,135850.0,106.0543,106.5603,106.0543,106.5135,135850.0
2018-05-03 09:30:00,119.89,123.86,119.02,119.84,316183.0,112.3517,116.0721,111.5364,112.3049,316183.0
2018-05-03 09:40:00,119.92,120.25,118.8,118.96,277643.0,112.3799,112.6891,111.3303,111.4802,277643.0
2018-05-03 09:50:00,118.98,119.26,118.7,119.2,176944.0,111.499,111.7613,111.2366,111.7051,176944.0
2018-05-03 10:00:00,119.23,119.23,118.7,118.89,170845.0,111.7332,111.7332,111.2366,111.4146,170845.0
2018-05-03 10:10:00,118.99,119.14,117.79,117.94,120942.0,111.5083,111.6489,110.3838,110.5243,120942.0
2018-05-03 10:20:00,117.89,118.04,116.87,116.96,87576.0,110.4775,110.6181,109.5216,109.606,87576.0
2018-05-03 10:30:00,116.93,117.66,115.94,116.42,94228.0,109.5779,110.262,108.6501,109.0999,94228.0
2018-05-03 10:40:00,116.42,117.75,116.42,117.65,126771.0,109.0999,110.3463,109.0999,110.2526,126771.0
2018-05-03 10:50:00,117.65,117.95,117.42,117.67,103058.0,110.2526,110.5337,110.037,110.2713,103058.0
2018-05-03 11:00:00,117.63,119.11,117.54,119.04,87082.0,110.2338,111.6208,110.1495,111.5552,87082.0
2018-05-03 11:10:00,119.13,119.6,118.64,119.12,106163.0,111.6395,112.08,111.1803,111.6302,106163.0
2018-05-03 11:20:00,119.08,122.2,119.08,121.33,238939.0,111.5927,114.5165,111.5927,113.7012,238939.0
2018-05-03 11:30:00,121.31,121.9,120.73,121.47,134946.0,113.6825,114.2354,113.1389,113.8324,134946.0
2018-05-03 11:40:00,121.39,121.54,120.85,121.23,88418.0,113.7574,113.898,113.2514,113.6075,88418.0
2018-05-03 11:50:00,121.29,121.98,121.17,121.83,61203.0,113.6637,114.3103,113.5513,114.1698,61203.0
2018-05-03 12:00:00,121.78,122.01,121.25,121.45,79270.0,114.1229,114.3384,113.6262,113.8136,79270.0
2018-05-03 12:10:00,121.45,121.58,121.03,121.22,28949.0,113.8136,113.9355,113.4201,113.5981,28949.0
2018-05-03 12:20:00,121.21,121.25,120.23,120.37,51100.0,113.5887,113.6262,112.6704,112.8016,51100.0
2018-05-03 12:30:00,120.39,120.99,120.01,120.88,28311.0,112.8203,113.3826,112.4642,113.2795,28311.0
2018-05-03 12:40:00,120.82,121.8,120.8,121.8,48902.0,113.2233,114.1416,113.2045,114.1416,48902.0
2018-05-03 12:50:00,121.71,122.38,121.7,122.29,68755.0,114.0573,114.6852,114.0479,114.6008,68755.0
2018-05-03 13:00:00,122.25,122.69,121.96,122.54,64668.0,114.5633,114.9757,114.2916,114.8351,64668.0
2018-05-03 13:10:00,122.54,122.65,122.33,122.33,41466.0,114.8351,114.9382,114.6383,114.6383,41466.0
2018-05-03 13:20:00,122.32,122.48,121.76,121.79,31768.0,114.6289,114.7789,114.1042,114.1323,31768.0
2018-05-03 13:30:00,121.79,122.13,121.75,122.0,31176.0,114.1323,114.4509,114.0948,114.3291,31176.0
2018-05-03 13:40:00,122.04,122.25,121.96,122.08,19881.0,114.3666,114.5633,114.2916,114.404,19881.0
2018-05-03 13:50:00,122.02,122.02,121.89,121.93,20579.0,114.3478,114.3478,114.226,114.2635,20579.0
2018-05-03 14:00:00,121.95,122.14,121.28,121.69,54833.0,114.2822,114.4603,113.6543,114.0386,54833.0
2018-05-03 14:10:00,121.68,121.89,121.21,121.84,70155.0,114.0292,114.226,113.5887,114.1791,70155.0
2018-05-03 14:20:00,121.83,121.84,121.28,121.4,46664.0,114.1698,114.1791,113.6543,113.7668,46664.0
2018-05-03 14:30:00,121.45,121.86,121.27,121.69,47948.0,113.8136,114.1979,113.645,114.0386,47948.0
2018-05-03 14:40:00,121.68,121.89,120.8,120.8,34392.0,114.0292,114.226,113.2045,113.2045,34392.0
2018-05-03 14:50:00,120.81,120.84,120.41,120.58,27082.0,113.2139,113.242,112.839,112.9984,27082.0
2018-05-03 15:00:00,120.62,121.04,120.45,120.81,59793.0,113.0358,113.4294,112.8765,113.2139,59793.0
2018-05-03 15:10:00,120.79,121.23,120.71,121.11,48693.0,113.1951,113.6075,113.1202,113.495,48693.0
2018-05-03 15:20:00,121.12,121.41,120.86,120.93,53989.0,113.5044,113.7762,113.2607,113.3263,53989.0
2018-05-03 15:30:00,120.92,121.37,120.55,120.56,91875.0,113.317,113.7387,112.9702,112.9796,91875.0
2018-05-03 15:40:00,120.55,122.39,120.43,122.32,198923.0,112.9702,114.6945,112.8578,114.6289,198923.0
2018-05-03 15:50:00,122.3,122.91,122.14,122.23,394487.0,114.6102,115.1819,114.4603,114.5446,394487.0
2018-05-04 09:30:00,121.35,121.97,119.81,121.27,42108.0,113.7199,114.301,112.2768,113.645,42108.0
2018-05-04 09:40:00,121.13,121.48,120.97,121.3,35802.0,113.5138,113.8418,113.3638,113.6731,35802.0
2018-05-04 09:50:00,121.3,122.05,121.21,121.5,47979.0,113.6731,114.3759,113.5887,113.8605,47979.0
2018-05-04 10:00:00,121.57,121.57,121.02,121.52,42538.0,113.9261,113.9261,113.4107,113.8792,42538.0
2018-05-04 10:10:00,121.56,121.97,121.46,121.83,41736.0,113.9167,114.301,113.823,114.1698,41736.0
2018-05-04 10:20:00,121.83,122.04,121.49,121.99,25183.0,114.1698,114.3666,113.8511,114.3197,25183.0
2018-05-04 10:30:00,121.92,122.21,121.56,122.21,32826.0,114.2541,114.5259,113.9167,114.5259,32826.0
2018-05-04 10:40:00,122.2,122.79,122.18,122.78,36107.0,114.5165,115.0694,114.4978,115.06,36107.0
2018-05-04 10:50:00,122.69,123.65,122.69,123.52,49402.0,114.9757,115.8753,114.9757,115.7535,49402.0
2018-05-04 11:00:00,123.45,123.48,122.76,122.96,41986.0,115.6879,115.716,115.0413,115.2287,41986.0
2018-05-04 11:10:00,122.94,123.4,122.78,122.93,34472.0,115.21,115.641,115.06,115.2006,34472.0
2018-05-04 11:20:00,122.93,123.23,122.8,123.23,18364.0,115.2006,115.4817,115.0788,115.4817,18364.0
2018-05-04 11:30:00,123.24,124.22,123.22,123.9,38258.0,115.4911,116.4095,115.4724,116.1096,38258.0
2018-05-04 11:40:00,123.92,124.01,123.25,123.39,22701.0,116.1283,116.2127,115.5005,115.6317,22701.0
2018-05-04 11:50:00,123.27,123.34,123.18,123.24,13735.0,115.5192,115.5848,115.4349,115.4911,13735.0
2018-05-04 12:00:00,123.2,123.27,122.92,122.99,31478.0,115.4536,115.5192,115.1912,115.2568,31478.0
2018-05-04 12:10:00,123.02,123.43,123.0,123.43,19151.0,115.2849,115.6692,115.2662,115.6692,19151.0
2018-05-04 12:20:00,123.39,123.55,123.31,123.41,11876.0,115.6317,115.7816,115.5567,115.6504,11876.0
2018-05-04 12:30:00,123.37,123.5,123.31,123.5,20491.0,115.6129,115.7348,115.5567,115.7348,20491.0
2018-05-04 12:40:00,123.47,123.57,123.38,123.48,17819.0,115.7066,115.8004,115.6223,115.716,17819.0
2018-05-04 12:50:00,123.48,123.49,123.3,123.46,19092.0,115.716,115.7254,115.5473,115.6973,19092.0
2018-05-04 13:00:00,123.48,123.58,123.36,123.58,18529.0,115.716,115.8097,115.6036,115.8097,18529.0
2018-05-04 13:10:00,123.59,123.59,123.36,123.4,11355.0,115.8191,115.8191,115.6036,115.641,11355.0
2018-05-04 13:20:00,123.43,123.63,123.39,123.5,13172.0,115.6692,115.8566,115.6317,115.7348,13172.0
2018-05-04 13:30:00,123.45,123.53,123.4,123.41,22631.0,115.6879,115.7629,115.641,115.6504,22631.0
2018-05-04 13:40:00,123.4,123.49,123.37,123.47,13630.0,115.641,115.7254,115.6129,115.7066,13630.0
2018-05-04 13:50:00,123.46,123.62,123.44,123.61,28052.0,115.6973,115.8472,115.6785,115.8378,28052.0
2018-05-04 14:00:00,123.57,124.0,123.57,123.91,19778.0,115.8004,116.2033,115.8004,116.119,19778.0
2018-05-04 14:10:00,123.94,124.02,123.88,123.93,100657.0,116.1471,116.2221,116.0909,116.1377,100657.0
2018-05-04 14:20:00,123.92,124.04,123.69,123.76,56334.0,116.1283,116.2408,115.9128,115.9784,56334.0
2018-05-04 14:30:00,123.79,123.79,123.28,123.37,48223.0,116.0065,116.0065,115.5286,115.6129,48223.0
2018-05-04 14:40:00,123.39,123.49,123.35,123.37,33568.0,115.6317,115.7254,115.5942,115.6129,33568.0
2018-05-04 14:50:00,123.37,123.54,123.33,123.41,72811.0,115.6129,115.7722,115.5754,115.6504,72811.0
2018-05-04 15:00:00,123.43,123.85,123.43,123.8,34285.0,115.6692,116.0627,115.6692,116.0159,34285.0
2018-05-04 15:10:00,123.79,123.79,123.28,123.48,45625.0,116.0065,116.0065,115.5286,115.716,45625.0
2018-05-04 15:20:00,123.5,123.5,123.15,123.19,50725.0,115.7348,115.7348,115.4068,115.4442,50725.0
2018-05-04 15:30:00,123.19,123.55,123.0,123.0,112559.0,115.4442,115.7816,115.2662,115.2662,112559.0
2018-05-04 15:40:00,122.99,123.02,122.7,122.83,142683.0,115.2568,115.2849,114.9851,115.1069,142683.0
2018-05-04 15:50:00,122.84,122.93,122.49,122.7,147360.0,115.1163,115.2006,114.7883,114.9851,147360.0
2018-05-07 09:30:00,122.9,122.9,122.15,122.15,21891.0,115.1725,115.1725,114.4696,114.4696,21891.0
2018-05-07 09:40:00,122.38,122.65,122.07,122.36,18860.0,114.6852,114.9382,114.3947,114.6664,18860.0
2018-05-07 09:50:00,122.34,122.93,122.34,122.7,9659.0,114.6477,115.2006,114.6477,114.9851,9659.0
2018-05-07 10:00:00,122.76,123.32,122.53,122.53,24743.0,115.0413,115.5661,114.8257,114.8257,24743.0
2018-05-07 10:10:00,122.61,122.77,122.27,122.59,29651.0,114.9007,115.0507,114.5821,114.882,29651.0
2018-05-07 10:20:00,122.56,122.88,122.49,122.7,18492.0,114.8539,115.1537,114.7883,114.9851,18492.0
2018-05-07 10:30:00,122.66,122.93,122.64,122.87,18437.0,114.9476,115.2006,114.9288,115.1444,18437.0
2018-05-07 10:40:00,122.92,123.26,122.65,123.14,20061.0,115.1912,115.5098,114.9382,115.3974,20061.0
2018-05-07 10:50:00,123.12,123.54,123.07,123.31,18777.0,115.3786,115.7722,115.3318,115.5567,18777.0
2018-05-07 11:00:00,123.3,123.3,122.75,122.94,8248.0,115.5473,115.5473,115.0319,115.21,8248.0
2018-05-07 11:10:00,122.97,123.14,122.88,123.03,17133.0,115.2381,115.3974,115.1537,115.2943,17133.0
2018-05-07 11:20:00,123.02,123.45,122.9,123.32,13859.0,115.2849,115.6879,115.1725,115.5661,13859.0
2018-05-07 11:30:00,123.28,123.33,122.96,123.02,11646.0,115.5286,115.5754,115.2287,115.2849,11646.0
2018-05-07 11:40:00,122.99,123.45,122.92,123.27,21706.0,115.2568,115.6879,115.1912,115.5192,21706.0
2018-05-07 11:50:00,123.2,123.28,123.06,123.27,9379.0,115.4536,115.5286,115.3224,115.5192,9379.0
2018-05-07 12:00:00,123.32,123.44,123.21,123.22,10805.0,115.5661,115.6785,115.463,115.4724,10805.0
2018-05-07 12:10:00,123.21,123.35,123.15,123.34,20417.0,115.463,115.5942,115.4068,115.5848,20417.0
2018-05-07 12:20:00,123.38,123.49,123.06,123.2,21700.0,115.6223,115.7254,115.3224,115.4536,21700.0
2018-05-07 12:30:00,123.19,123.67,123.19,123.54,13154.0,115.4442,115.8941,115.4442,115.7722,13154.0
2018-05-07 12:40:00,123.55,123.79,123.5,123.79,13250.0,115.7816,116.0065,115.7348,116.0065,13250.0
2018-05-07 12:50:00,123.81,123.89,123.69,123.77,11715.0,116.0253,116.1002,115.9128,115.9878,11715.0
2018-05-07 13:00:00,123.78,123.82,123.47,123.61,12638.0,115.9971,116.0346,115.7066,115.8378,12638.0
2018-05-07 13:10:00,123.61,123.76,123.54,123.76,61669.0,115.8378,115.9784,115.7722,115.9784,61669.0
2018-05-07 13:20:00,123.79,124.06,123.77,124.06,14486.0,116.0065,116.2595,115.9878,116.2595,14486.0
2018-05-07 13:30:00,124.06,124.1,123.98,124.01,25828.0,116.2595,116.297,116.1846,116.2127,25828.0
2018-05-07 13:40:00,124.03,124.13,124.0,124.06,10500.0,116.2314,116.3251,116.2033,116.2595,10500.0
2018-05-07 13:50:00,124.01,124.09,123.95,124.06,11960.0,116.2127,116.2877,116.1565,116.2595,11960.0
2018-05-07 14:00:00,124.01,124.28,123.99,124.2,24170.0,116.2127,116.4657,116.1939,116.3907,24170.0
2018-05-07 14:10:00,124.19,124.38,124.15,124.29,34321.0,116.3814,116.5594,116.3439,116.4751,34321.0
2018-05-07 14:20:00,124.28,124.44,124.25,124.44,27372.0,116.4657,116.6156,116.4376,116.6156,27372.0
2018-05-07 14:30:00,124.43,124.58,124.36,124.41,25025.0,116.6063,116.7468,116.5407,116.5875,25025.0
2018-05-07 14:40:00,124.45,124.55,124.25,124.35,53884.0,116.625,116.7187,116.4376,116.5313,53884.0
2018-05-07 14:50:00,124.35,124.39,124.05,124.07,31982.0,116.5313,116.5688,116.2502,116.2689,31982.0
2018-05-07 15:00:00,124.08,124.09,123.84,123.9,50323.0,116.2783,116.2877,116.0534,116.1096,50323.0
2018-05-07 15:10:00,123.9,123.92,123.26,123.26,44146.0,116.1096,116.1283,115.5098,115.5098,44146.0
2018-05-07 15:20:00,123.29,123.62,123.15,123.6,40906.0,115.538,115.8472,115.4068,115.8285,40906.0
2018-05-07 15:30:00,123.58,123.59,123.35,123.4,32896.0,115.8097,115.8191,115.5942,115.641,32896.0
2018-05-07 15:40:00,123.38,123.4,123.02,123.13,76033.0,115.6223,115.641,115.2849,115.388,76033.0
2018-05-07 15:50:00,123.14,123.66,123.02,123.45,135742.0,115.3974,115.8847,115.2849,115.6879,135742.0
2018-05-08 09:30:00,123.73,124.85,123.12,124.43,33908.0,115.9503,116.9999,115.3786,116.6063,33908.0
2018-05-08 09:40:00,124.54,125.32,124.29,124.89,41338.0,116.7094,117.4403,116.4751,117.0374,41338.0
2018-05-08 09:50:00,124.88,126.13,124.75,125.85,39258.0,117.028,118.1994,116.9062,117.937,39258.0
2018-05-08 10:00:00,125.82,126.43,125.58,126.34,32461.0,117.9089,118.4805,117.684,118.3962,32461.0
2018-05-08 10:10:00,126.32,126.99,126.07,126.73,41534.0,118.3774,119.0053,118.1432,118.7617,41534.0
2018-05-08 10:20:00,126.61,127.35,126.49,127.18,37919.0,118.6492,119.3427,118.5368,119.1834,37919.0
2018-05-08 10:30:00,127.23,127.26,126.87,126.89,47853.0,119.2302,119.2583,118.8929,118.9116,47853.0
2018-05-08 10:40:00,126.95,127.13,126.85,126.86,25362.0,118.9678,119.1365,118.8741,118.8835,25362.0
2018-05-08 10:50:00,126.84,127.57,126.82,127.43,20888.0,118.8647,119.5488,118.846,119.4176,20888.0
2018-05-08 11:00:00,127.41,127.55,126.9,126.91,20468.0,119.3989,119.5301,118.921,118.9303,20468.0
2018-05-08 11:10:00,126.98,127.68,126.91,127.5,18334.0,118.9959,119.6519,118.9303,119.4832,18334.0
2018-05-08 11:20:00,127.58,127.68,126.97,127.07,33784.0,119.5582,119.6519,118.9866,119.0803,33784.0
2018-05-08 11:30:00,127.04,127.05,126.18,126.28,35765.0,119.0522,119.0615,118.2462,118.34,35765.0
2018-05-08 11:40:00,126.34,127.04,126.18,127.04,16666.0,118.3962,119.0522,118.2462,119.0522,16666.0
2018-05-08 11:50:00,126.93,127.45,126.93,127.11,15841.0,118.9491,119.4364,118.9491,119.1178,15841.0
2018-05-08 12:00:00,127.08,127.39,127.08,127.22,68181.0,119.0897,119.3802,119.0897,119.2209,68181.0
2018-05-08 12:10:00,127.21,127.21,126.49,126.91,23073.0,119.2115,119.2115,118.5368,118.9303,23073.0
2018-05-08 12:20:00,126.95,127.19,126.84,127.01,31585.0,118.9678,119.1927,118.8647,119.0241,31585.0
2018-05-08 12:30:00,127.0,127.11,126.53,126.77,47191.0,119.0147,119.1178,118.5742,118.7991,47191.0
2018-05-08 12:40:00,126.78,126.98,126.7,126.85,25727.0,118.8085,118.9959,118.7335,118.8741,25727.0
2018-05-08 12:50:00,127.01,127.09,126.85,127.05,8457.0,119.0241,119.099,118.8741,119.0615,8457.0
2018-05-08 13:00:00,127.09,127.09,126.68,126.79,17370.0,119.099,119.099,118.7148,118.8179,17370.0
2018-05-08 13:10:00,126.75,126.82,126.48,126.5,15061.0,118.7804,118.846,118.5274,118.5461,15061.0
2018-05-08 13:20:00,126.48,126.5,126.08,126.18,17225.0,118.5274,118.5461,118.1525,118.2462,17225.0
2018-05-08 13:30:00,126.21,126.41,126.0,126.38,32505.0,118.2744,118.4618,118.0776,118.4337,32505.0
2018-05-08 13:40:00,126.39,126.54,126.17,126.43,31843.0,118.443,118.5836,118.2369,118.4805,31843.0
2018-05-08 13:50:00,126.41,127.35,126.36,126.85,55740.0,118.4618,119.3427,118.4149,118.8741,55740.0
2018-05-08 14:00:00,126.86,127.15,126.85,126.99,32972.0,118.8835,119.1553,118.8741,119.0053,32972.0
2018-05-08 14:10:00,127.04,127.04,126.74,126.94,32060.0,119.0522,119.0522,118.771,118.9585,32060.0
2018-05-08 14:20:00,126.88,127.29,126.83,126.99,19747.0,118.9022,119.2865,118.8554,119.0053,19747.0
2018-05-08 14:30:00,126.99,127.04,126.55,126.62,42238.0,119.0053,119.0522,118.593,118.6586,42238.0
2018-05-08 14:40:00,126.52,126.52,126.0,126.15,22432.0,118.5649,118.5649,118.0776,118.2181,22432.0
2018-05-08 14:50:00,126.18,126.41,126.0,126.21,34504.0,118.2462,118.4618,118.0776,118.2744,34504.0
2018-05-08 15:00:00,126.23,126.82,126.2,126.48,34277.0,118.2931,118.846,118.265,118.5274,34277.0
2018-05-08 15:10:00,126.49,127.03,126.37,126.64,57212.0,118.5368,119.0428,118.4243,118.6773,57212.0
2018-05-08 15:20:00,126.68,126.97,126.37,126.62,160555.0,118.7148,118.9866,118.4243,118.6586,160555.0
2018-05-08 15:30:00,126.59,126.67,126.47,126.54,68884.0,118.6305,118.7054,118.518,118.5836,68884.0
2018-05-08 15:40:00,126.53,126.65,126.5,126.55,115945.0,118.5742,118.6867,118.5461,118.593,115945.0
2018-05-08 15:50:00,126.57,126.88,126.55,126.76,153951.0,118.6117,118.9022,118.593,118.7898,153951.0
2018-05-09 09:30:00,126.73,127.35,126.5,126.51,40013.0,118.7617,119.3427,118.5461,118.5555,40013.0
2018-05-09 09:40:00,126.53,126.87,126.41,126.63,18703.0,118.5742,118.8929,118.4618,118.6679,18703.0
2018-05-09 09:50:00,126.72,127.08,126.5,126.79,19534.0,118.7523,119.0897,118.5461,118.8179,19534.0
2018-05-09 10:00:00,126.68,126.91,126.5,126.64,19182.0,118.7148,118.9303,118.5461,118.6773,19182.0
2018-05-09 10:10:00,126.63,126.67,126.41,126.51,28514.0,118.6679,118.7054,118.4618,118.5555,28514.0
2018-05-09 10:20:00,126.51,126.91,126.51,126.59,21229.0,118.5555,118.9303,118.5555,118.6305,21229.0
2018-05-09 10:30:00,126.6,126.71,125.09,125.09,43055.0,118.6398,118.7429,117.2248,117.2248,43055.0
2018-05-09 10:40:00,124.94,125.45,124.73,125.35,25751.0,117.0842,117.5621,116.8874,117.4684,25751.0
2018-05-09 10:50:00,125.35,125.69,125.16,125.53,20083.0,117.4684,117.7871,117.2904,117.6371,20083.0
2018-05-09 11:00:00,125.68,125.8,125.18,125.28,17547.0,117.7777,117.8901,117.3091,117.4028,17547.0
2018-05-09 11:10:00,125.22,125.42,125.06,125.33,16717.0,117.3466,117.534,117.1967,117.4497,16717.0
2018-05-09 11:20:00,125.31,125.34,124.99,125.26,7954.0,117.4309,117.4591,117.1311,117.3841,7954.0
2018-05-09 11:30:00,125.24,125.44,124.97,125.0,46696.0,117.3653,117.5528,117.1123,117.1404,46696.0
2018-05-09 11:40:00,125.1,125.65,125.08,125.4,15960.0,117.2342,117.7496,117.2154,117.5153,15960.0
2018-05-09 11:50:00,125.39,125.64,125.29,125.45,9783.0,117.5059,117.7402,117.4122,117.5621,9783.0
2018-05-09 12:00:00,125.38,125.85,125.37,125.85,9406.0,117.4965,117.937,117.4872,117.937,9406.0
2018-05-09 12:10:00,125.78,126.06,125.71,126.06,9903.0,117.8714,118.1338,117.8058,118.1338,9903.0
2018-05-09 12:20:00,126.02,126.37,126.02,126.21,13475.0,118.0963,118.4243,118.0963,118.2744,13475.0
2018-05-09 12:30:00,126.22,126.53,126.19,126.52,20707.0,118.2837,118.5742,118.2556,118.5649,20707.0
2018-05-09 12:40:00,126.51,126.74,126.44,126.67,21226.0,118.5555,118.771,118.4899,118.7054,21226.0
2018-05-09 12:50:00,126.68,126.85,126.66,126.85,14201.0,118.7148,118.8741,118.6961,118.8741,14201.0
2018-05-09 13:00:00,126.85,126.99,126.72,126.82,21664.0,118.8741,119.0053,118.7523,118.846,21664.0
2018-05-09 13:10:00,126.8,126.8,126.43,126.5,12759.0,118.8273,118.8273,118.4805,118.5461,12759.0
2018-05-09 13:20:00,126.5,126.66,126.45,126.54,7348.0,118.5461,118.6961,118.4993,118.5836,7348.0
2018-05-09 13:30:00,126.58,126.64,126.5,126.64,13003.0,118.6211,118.6773,118.5461,118.6773,13003.0
2018-05-09 13:40:00,126.66,127.21,126.66,126.97,22050.0,118.6961,119.2115,118.6961,118.9866,22050.0
2018-05-09 13:50:00,126.95,127.35,126.94,127.3,8037.0,118.9678,119.3427,118.9585,119.2958,8037.0
2018-05-09 14:00:00,127.33,127.5,127.05,127.43,44213.0,119.3239,119.4832,119.0615,119.4176,44213.0
2018-05-09 14:10:00,127.42,127.6,127.16,127.22,35082.0,119.4083,119.577,119.1646,119.2209,35082.0
2018-05-09 14:20:00,127.24,127.53,127.15,127.43,28133.0,119.2396,119.5114,119.1553,119.4176,28133.0
2018-05-09 14:30:00,127.39,127.46,127.1,127.16,15362.0,119.3802,119.4458,119.1084,119.1646,15362.0
2018-05-09 14:40:00,127.22,127.23,127.1,127.19,20319.0,119.2209,119.2302,119.1084,119.1927,20319.0
2018-05-09 14:50:00,127.23,127.23,127.02,127.03,18209.0,119.2302,119.2302,119.0334,119.0428,18209.0
2018-05-09 15:00:00,127.02,127.06,126.74,127.0,30427.0,119.0334,119.0709,118.771,119.0147,30427.0
2018-05-09 15:10:00,127.05,127.15,126.66,126.74,36408.0,119.0615,119.1553,118.6961,118.771,36408.0
2018-05-09 15:20:00,126.73,126.96,126.73,126.9,22861.0,118.7617,118.9772,118.7617,118.921,22861.0
2018-05-09 15:30:00,126.9,127.06,126.88,127.01,48886.0,118.921,119.0709,118.9022,119.0241,48886.0
2018-05-09 15:40:00,127.01,127.06,126.95,127.04,34428.0,119.0241,119.0709,118.9678,119.0522,34428.0
2018-05-09 15:50:00,127.05,127.09,126.92,127.05,71580.0,119.0615,119.099,118.9397,119.0615,71580.0
2018-05-10 09:30:00,127.39,127.54,126.84,126.84,20275.0,119.3802,119.5207,118.8647,118.8647,20275.0
2018-05-10 09:40:00,126.85,127.33,126.47,127.0,28503.0,118.8741,119.3239,118.518,119.0147,28503.0
2018-05-10 09:50:00,126.91,127.26,126.78,127.14,16044.0,118.9303,119.2583,118.8085,119.1459,16044.0
2018-05-10 10:00:00,127.2,127.23,126.88,126.98,28427.0,119.2021,119.2302,118.9022,118.9959,28427.0
2018-05-10 10:10:00,126.98,127.03,126.05,126.06,44234.0,118.9959,119.0428,118.1244,118.1338,44234.0
2018-05-10 10:20:00,126.06,126.58,126.06,126.53,28048.0,118.1338,118.6211,118.1338,118.5742,28048.0
2018-05-10 10:30:00,126.65,127.06,126.5,126.6,51189.0,118.6867,119.0709,118.5461,118.6398,51189.0
2018-05-10 10:40:00,126.6,127.02,126.6,126.84,20360.0,118.6398,119.0334,118.6398,118.8647,20360.0
2018-05-10 10:50:00,126.86,127.18,126.76,127.02,25526.0,118.8835,119.1834,118.7898,119.0334,25526.0
2018-05-10 11:00:00,127.01,127.23,126.38,126.38,38387.0,119.0241,119.2302,118.4337,118.4337,38387.0
2018-05-10 11:10:00,126.43,126.83,126.42,126.75,15701.0,118.4805,118.8554,118.4712,118.7804,15701.0
2018-05-10 11:20:00,126.73,126.89,126.63,126.82,10420.0,118.7617,118.9116,118.6679,118.846,10420.0
2018-05-10 11:30:00,126.81,126.91,126.66,126.81,16445.0,118.8366,118.9303,118.6961,118.8366,16445.0
2018-05-10 11:40:00,126.78,126.87,126.63,126.87,6491.0,118.8085,118.8929,118.6679,118.8929,6491.0
2018-05-10 11:50:00,126.84,127.19,126.74,127.06,12992.0,118.8647,119.1927,118.771,119.0709,12992.0
2018-05-10 12:00:00,127.03,127.27,127.03,127.11,18139.0,119.0428,119.2677,119.0428,119.1178,18139.0
2018-05-10 12:10:00,127.06,127.22,127.06,127.18,4623.0,119.0709,119.2209,119.0709,119.1834,4623.0
2018-05-10 12:20:00,127.19,127.19,126.87,126.9,8894.0,119.1927,119.1927,118.8929,118.921,8894.0
2018-05-10 12:30:00,126.85,126.92,126.69,126.89,8062.0,118.8741,118.9397,118.7242,118.9116,8062.0
2018-05-10 12:40:00,126.88,127.09,126.78,127.03,4804.0,118.9022,119.099,118.8085,119.0428,4804.0
2018-05-10 12:50:00,127.04,127.07,126.9,126.91,10029.0,119.0522,119.0803,118.921,118.9303,10029.0
2018-05-10 13:00:00,126.93,127.04,126.88,126.98,9206.0,118.9491,119.0522,118.9022,118.9959,9206.0
2018-05-10 13:10:00,127.0,127.03,126.77,126.78,7051.0,119.0147,119.0428,118.7991,118.8085,7051.0
2018-05-10 13:20:00,126.8,126.9,126.69,126.69,56328.0,118.8273,118.921,118.7242,118.7242,56328.0
2018-05-10 13:30:00,126.69,126.73,126.47,126.48,8805.0,118.7242,118.7617,118.518,118.5274,8805.0
2018-05-10 13:40:00,126.4,126.57,126.39,126.5,9367.0,118.4524,118.6117,118.443,118.5461,9367.0
2018-05-10 13:50:00,126.49,126.67,126.43,126.67,69582.0,118.5368,118.7054,118.4805,118.7054,69582.0
2018-05-10 14:00:00,126.67,126.68,126.37,126.62,16695.0,118.7054,118.7148,118.4243,118.6586,16695.0
2018-05-10 14:10:00,126.62,126.73,126.42,126.5,16083.0,118.6586,118.7617,118.4712,118.5461,16083.0
2018-05-10 14:20:00,126.52,126.55,126.47,126.49,8889.0,118.5649,118.593,118.518,118.5368,8889.0
2018-05-10 14:30:00,126.51,126.54,126.2,126.2,12221.0,118.5555,118.5836,118.265,118.265,12221.0
2018-05-10 14:40:00,126.19,126.21,125.83,126.14,15274.0,118.2556,118.2744,117.9183,118.2088,15274.0
2018-05-10 14:50:00,126.1,126.19,126.0,126.02,12042.0,118.1713,118.2556,118.0776,118.0963,12042.0
2018-05-10 15:00:00,126.01,126.02,125.87,125.95,19359.0,118.0869,118.0963,117.9557,118.0307,19359.0
2018-05-10 15:10:00,125.92,126.26,125.9,126.26,60942.0,118.0026,118.3212,117.9838,118.3212,60942.0
2018-05-10 15:20:00,126.27,126.29,125.87,125.95,30302.0,118.3306,118.3493,117.9557,118.0307,30302.0
2018-05-10 15:30:00,125.91,125.97,125.76,125.83,33398.0,117.9932,118.0494,117.8527,117.9183,33398.0
2018-05-10 15:40:00,125.83,125.87,125.49,125.49,51260.0,117.9183,117.9557,117.5996,117.5996,51260.0
2018-05-10 15:50:00,125.54,125.76,125.52,125.69,102261.0,117.6465,117.8527,117.6277,117.7871,102261.0
2018-05-11 09:30:00,126.08,126.28,125.81,125.9,9939.0,118.1525,118.34,117.8995,117.9838,9939.0
2018-05-11 09:40:00,125.99,126.83,125.99,126.27,14194.0,118.0682,118.8554,118.0682,118.3306,14194.0
2018-05-11 09:50:00,126.26,126.26,125.71,125.76,17910.0,118.3212,118.3212,117.8058,117.8527,17910.0
2018-05-11 10:00:00,125.76,125.89,125.54,125.54,30948.0,117.8527,117.9745,117.6465,117.6465,30948.0
2018-05-11 10:10:00,125.59,126.36,125.54,126.36,21420.0,117.6933,118.4149,117.6465,118.4149,21420.0
2018-05-11 10:20:00,126.36,126.95,126.36,126.95,39243.0,118.4149,118.9678,118.4149,118.9678,39243.0
2018-05-11 10:30:00,126.99,127.36,126.74,127.07,50358.0,119.0053,119.352,118.771,119.0803,50358.0
2018-05-11 10:40:00,127.09,127.6,127.09,127.5,42641.0,119.099,119.577,119.099,119.4832,42641.0
2018-05-11 10:50:00,127.5,127.54,126.93,127.19,49762.0,119.4832,119.5207,118.9491,119.1927,49762.0
2018-05-11 11:00:00,127.29,127.34,126.95,127.07,16521.0,119.2865,119.3333,118.9678,119.0803,16521.0
2018-05-11 11:10:00,127.01,127.12,126.97,127.12,35911.0,119.0241,119.1271,118.9866,119.1271,35911.0
2018-05-11 11:20:00,127.12,127.27,126.95,127.09,11126.0,119.1271,119.2677,118.9678,119.099,11126.0
2018-05-11 11:30:00,127.15,127.28,127.02,127.12,7835.0,119.1553,119.2771,119.0334,119.1271,7835.0
2018-05-11 11:40:00,127.24,127.24,127.07,127.16,8853.0,119.2396,119.2396,119.0803,119.1646,8853.0
2018-05-11 11:50:00,127.13,127.22,127.0,127.07,6218.0,119.1365,119.2209,119.0147,119.0803,6218.0
2018-05-11 12:00:00,127.06,127.16,126.89,126.99,45789.0,119.0709,119.1646,118.9116,119.0053,45789.0
2018-05-11 12:10:00,127.0,127.01,126.52,126.87,29556.0,119.0147,119.0241,118.5649,118.8929,29556.0
2018-05-11 12:20:00,126.86,126.86,126.63,126.73,11467.0,118.8835,118.8835,118.6679,118.7617,11467.0
2018-05-11 12:30:00,126.72,126.75,126.59,126.63,11016.0,118.7523,118.7804,118.6305,118.6679,11016.0
2018-05-11 12:40:00,126.62,126.69,126.57,126.59,11984.0,118.6586,118.7242,118.6117,118.6305,11984.0
2018-05-11 12:50:00,126.64,126.97,126.64,126.97,6960.0,118.6773,118.9866,118.6773,118.9866,6960.0
2018-05-11 13:00:00,126.9,126.93,126.71,126.79,10291.0,118.921,118.9491,118.7429,118.8179,10291.0
2018-05-11 13:10:00,126.82,126.91,126.68,126.68,12268.0,118.846,118.9303,118.7148,118.7148,12268.0
2018-05-11 13:20:00,126.73,126.98,126.73,126.98,14533.0,118.7617,118.9959,118.7617,118.9959,14533.0
2018-05-11 13:30:00,127.0,127.03,126.8,126.86,8971.0,119.0147,119.0428,118.8273,118.8835,8971.0
2018-05-11 13:40:00,126.86,126.97,126.67,126.97,8821.0,118.8835,118.9866,118.7054,118.9866,8821.0
2018-05-11 13:50:00,126.99,127.15,126.96,127.06,5609.0,119.0053,119.1553,118.9772,119.0709,5609.0
2018-05-11 14:00:00,127.09,127.17,127.05,127.1,7114.0,119.099,119.174,119.0615,119.1084,7114.0
2018-05-11 14:10:00,127.11,127.15,126.94,127.15,11865.0,119.1178,119.1553,118.9585,119.1553,11865.0
2018-05-11 14:20:00,127.14,127.35,127.11,127.3,11587.0,119.1459,119.3427,119.1178,119.2958,11587.0
2018-05-11 14:30:00,127.35,127.41,127.22,127.25,6617.0,119.3427,119.3989,119.2209,119.249,6617.0
2018-05-11 14:40:00,127.25,127.35,127.14,127.28,8864.0,119.249,119.3427,119.1459,119.2771,8864.0
2018-05-11 14:50:00,127.34,127.5,127.25,127.48,17780.0,119.3333,119.4832,119.249,119.4645,17780.0
2018-05-11 15:00:00,127.48,127.74,127.48,127.65,41486.0,119.4645,119.7082,119.4645,119.6238,41486.0
2018-05-11 15:10:00,127.65,127.89,127.57,127.66,54716.0,119.6238,119.8487,119.5488,119.6332,54716.0
2018-05-11 15:20:00,127.65,127.65,127.05,127.24,25780.0,119.6238,119.6238,119.0615,119.2396,25780.0
2018-05-11 15:30:00,127.26,127.5,127.22,127.49,26902.0,119.2583,119.4832,119.2209,119.4739,26902.0
2018-05-11 15:40:00,127.46,127.5,127.29,127.43,43328.0,119.4458,119.4832,119.2865,119.4176,43328.0
2018-05-11 15:50:00,127.46,127.47,127.19,127.37,85618.0,119.4458,119.4551,119.1927,119.3614,85618.0
2018-05-14 09:30:00,127.9,127.92,126.8,127.2,25964.0,119.8581,119.8768,118.8273,119.2021,25964.0
2018-05-14 09:40:00,127.2,127.35,126.69,127.16,33027.0,119.2021,119.3427,118.7242,119.1646,33027.0
2018-05-14 09:50:00,127.25,127.3,126.89,127.04,25696.0,119.249,119.2958,118.9116,119.0522,25696.0
2018-05-14 10:00:00,127.02,127.03,126.47,126.79,6745.0,119.0334,119.0428,118.518,118.8179,6745.0
2018-05-14 10:10:00,126.79,127.44,126.76,127.3,22451.0,118.8179,119.427,118.7898,119.2958,22451.0
2018-05-14 10:20:00,127.32,127.32,126.99,127.01,5893.0,119.3146,119.3146,119.0053,119.0241,5893.0
2018-05-14 10:30:00,127.05,127.4,127.02,127.25,5980.0,119.0615,119.3895,119.0334,119.249,5980.0
2018-05-14 10:40:00,127.19,127.22,126.77,126.79,4886.0,119.1927,119.2209,118.7991,118.8179,4886.0
2018-05-14 10:50:00,126.82,126.88,126.55,126.7,14764.0,118.846,118.9022,118.593,118.7335,14764.0
2018-05-14 11:00:00,126.7,127.12,126.69,127.09,24060.0,118.7335,119.1271,118.7242,119.099,24060.0
2018-05-14 11:10:00,127.1,127.13,126.72,126.85,12144.0,119.1084,119.1365,118.7523,118.8741,12144.0
2018-05-14 11:20:00,126.85,126.98,126.44,126.47,12058.0,118.8741,118.9959,118.4899,118.518,12058.0
2018-05-14 11:30:00,126.44,126.78,126.43,126.73,7955.0,118.4899,118.8085,118.4805,118.7617,7955.0
2018-05-14 11:40:00,126.68,126.97,126.47,126.85,34341.0,118.7148,118.9866,118.518,118.8741,34341.0
2018-05-14 11:50:00,126.88,127.3,126.75,127.24,10503.0,118.9022,119.2958,118.7804,119.2396,10503.0
2018-05-14 12:00:00,127.24,127.64,127.24,127.47,36035.0,119.2396,119.6144,119.2396,119.4551,36035.0
2018-05-14 12:10:00,127.47,127.61,127.39,127.61,3900.0,119.4551,119.5863,119.3802,119.5863,3900.0
2018-05-14 12:20:00,127.57,127.63,127.4,127.4,6529.0,119.5488,119.6051,119.3895,119.3895,6529.0
2018-05-14 12:30:00,127.41,127.43,127.12,127.19,8424.0,119.3989,119.4176,119.1271,119.1927,8424.0
2018-05-14 12:40:00,127.23,127.48,127.19,127.48,5099.0,119.2302,119.4645,119.1927,119.4645,5099.0
2018-05-14 12:50:00,127.45,127.45,127.03,127.09,7451.0,119.4364,119.4364,119.0428,119.099,7451.0
2018-05-14 13:00:00,127.07,127.07,126.88,127.0,4150.0,119.0803,119.0803,118.9022,119.0147,4150.0
2018-05-14 13:10:00,126.95,127.1,126.88,126.9,7632.0,118.9678,119.1084,118.9022,118.921,7632.0
2018-05-14 13:20:00,126.92,127.14,126.89,127.06,7352.0,118.9397,119.1459,118.9116,119.0709,7352.0
2018-05-14 13:30:00,127.02,127.2,126.89,127.08,7302.0,119.0334,119.2021,118.9116,119.0897,7302.0
2018-05-14 13:40:00,127.1,127.16,126.98,127.03,15299.0,119.1084,119.1646,118.9959,119.0428,15299.0
2018-05-14 13:50:00,127.08,127.15,126.97,127.02,9966.0,119.0897,119.1553,118.9866,119.0334,9966.0
2018-05-14 14:00:00,127.06,127.1,126.76,126.84,7727.0,119.0709,119.1084,118.7898,118.8647,7727.0
2018-05-14 14:10:00,126.84,126.92,126.65,126.74,9044.0,118.8647,118.9397,118.6867,118.771,9044.0
2018-05-14 14:20:00,126.71,126.71,126.5,126.52,11169.0,118.7429,118.7429,118.5461,118.5649,11169.0
2018-05-14 14:30:00,126.52,126.96,126.52,126.93,11738.0,118.5649,118.9772,118.5649,118.9491,11738.0
2018-05-14 14:40:00,126.95,126.96,126.84,126.89,6818.0,118.9678,118.9772,118.8647,118.9116,6818.0
2018-05-14 14:50:00,126.91,126.98,126.81,126.83,15152.0,118.9303,118.9959,118.8366,118.8554,15152.0
2018-05-14 15:00:00,126.86,126.99,126.82,126.95,17096.0,118.8835,119.0053,118.846,118.9678,17096.0
2018-05-14 15:10:00,126.95,127.0,126.62,126.63,34889.0,118.9678,119.0147,118.6586,118.6679,34889.0
2018-05-14 15:20:00,126.63,126.91,126.63,126.65,31391.0,118.6679,118.9303,118.6679,118.6867,31391.0
2018-05-14 15:30:00,126.63,126.74,126.48,126.54,23978.0,118.6679,118.771,118.5274,118.5836,23978.0
2018-05-14 15:40:00,126.54,126.79,126.46,126.48,25536.0,118.5836,118.8179,118.5086,118.5274,25536.0
2018-05-14 15:50:00,126.47,126.84,126.47,126.83,59910.0,118.518,118.8647,118.518,118.8554,59910.0
2018-05-15 09:30:00,125.69,126.78,125.54,126.52,20193.0,117.7871,118.8085,117.6465,118.5649,20193.0
2018-05-15 09:40:00,126.51,126.72,125.95,126.71,21156.0,118.5555,118.7523,118.0307,118.7429,21156.0
2018-05-15 09:50:00,126.77,127.06,126.14,126.17,52369.0,118.7991,119.0709,118.2088,118.2369,52369.0
2018-05-15 10:00:00,126.04,126.57,126.0,126.44,16158.0,118.115,118.6117,118.0776,118.4899,16158.0
2018-05-15 10:10:00,126.46,126.73,126.28,126.72,24811.0,118.5086,118.7617,118.34,118.7523,24811.0
2018-05-15 10:20:00,126.8,127.26,126.76,126.98,60737.0,118.8273,119.2583,118.7898,118.9959,60737.0
2018-05-15 10:30:00,127.0,127.15,126.8,127.06,40061.0,119.0147,119.1553,118.8273,119.0709,40061.0
2018-05-15 10:40:00,127.04,127.04,126.53,126.69,35373.0,119.0522,119.0522,118.5742,118.7242,35373.0
2018-05-15 10:50:00,126.73,127.2,126.71,127.13,23045.0,118.7617,119.2021,118.7429,119.1365,23045.0
2018-05-15 11:00:00,127.13,127.47,127.13,127.41,14692.0,119.1365,119.4551,119.1365,119.3989,14692.0
2018-05-15 11:10:00,127.41,127.5,127.26,127.27,20853.0,119.3989,119.4832,119.2583,119.2677,20853.0
2018-05-15 11:20:00,127.25,127.5,127.06,127.32,16937.0,119.249,119.4832,119.0709,119.3146,16937.0
2018-05-15 11:30:00,127.36,127.5,127.23,127.26,24989.0,119.352,119.4832,119.2302,119.2583,24989.0
2018-05-15 11:40:00,127.31,127.34,127.15,127.3,7426.0,119.3052,119.3333,119.1553,119.2958,7426.0
2018-05-15 11:50:00,127.31,127.47,127.19,127.28,16307.0,119.3052,119.4551,119.1927,119.2771,16307.0
2018-05-15 12:00:00,127.24,127.31,126.91,126.95,9016.0,119.2396,119.3052,118.9303,118.9678,9016.0
2018-05-15 12:10:00,126.98,127.43,126.91,127.32,10348.0,118.9959,119.4176,118.9303,119.3146,10348.0
2018-05-15 12:20:00,127.36,127.5,127.14,127.39,26171.0,119.352,119.4832,119.1459,119.3802,26171.0
2018-05-15 12:30:00,127.4,127.4,127.08,127.08,10945.0,119.3895,119.3895,119.0897,119.0897,10945.0
2018-05-15 12:40:00,127.12,127.5,127.12,127.47,14183.0,119.1271,119.4832,119.1271,119.4551,14183.0
2018-05-15 12:50:00,127.48,127.48,127.32,127.34,5750.0,119.4645,119.4645,119.3146,119.3333,5750.0
2018-05-15 13:00:00,127.31,127.31,126.8,126.89,12153.0,119.3052,119.3052,118.8273,118.9116,12153.0
2018-05-15 13:10:00,126.92,127.09,126.87,127.0,6800.0,118.9397,119.099,118.8929,119.0147,6800.0
2018-05-15 13:20:00,127.08,127.09,126.85,126.92,7552.0,119.0897,119.099,118.8741,118.9397,7552.0
2018-05-15 13:30:00,126.99,127.26,126.94,127.17,13928.0,119.0053,119.2583,118.9585,119.174,13928.0
2018-05-15 13:40:00,127.17,127.25,127.06,127.23,15808.0,119.174,119.249,119.0709,119.2302,15808.0
2018-05-15 13:50:00,127.21,127.21,126.7,126.7,9364.0,119.2115,119.2115,118.7335,118.7335,9364.0
2018-05-15 14:00:00,126.7,126.86,126.64,126.8,11139.0,118.7335,118.8835,118.6773,118.8273,11139.0
2018-05-15 14:10:00,126.83,127.08,126.8,126.8,17474.0,118.8554,119.0897,118.8273,118.8273,17474.0
2018-05-15 14:20:00,126.84,127.07,126.58,127.03,12403.0,118.8647,119.0803,118.6211,119.0428,12403.0
2018-05-15 14:30:00,127.05,127.37,127.05,127.18,24252.0,119.0615,119.3614,119.0615,119.1834,24252.0
2018-05-15 14:40:00,127.16,127.28,127.09,127.19,35065.0,119.1646,119.2771,119.099,119.1927,35065.0
2018-05-15 14:50:00,127.21,127.28,127.08,127.16,18250.0,119.2115,119.2771,119.0897,119.1646,18250.0
2018-05-15 15:00:00,127.19,127.19,126.9,127.09,15350.0,119.1927,119.1927,118.921,119.099,15350.0
2018-05-15 15:10:00,127.06,127.09,126.66,126.85,23903.0,119.0709,119.099,118.6961,118.8741,23903.0
2018-05-15 15:20:00,126.82,126.96,126.73,126.8,25865.0,118.846,118.9772,118.7617,118.8273,25865.0
2018-05-15 15:30:00,126.77,126.99,126.73,126.83,21600.0,118.7991,119.0053,118.7617,118.8554,21600.0
2018-05-15 15:40:00,126.84,126.95,126.8,126.9,28175.0,118.8647,118.9678,118.8273,118.921,28175.0
2018-05-15 15:50:00,126.91,127.4,126.91,127.34,84562.0,118.9303,119.3895,118.9303,119.3333,84562.0
2018-05-16 09:30:00,127.5,128.35,127.16,128.07,26368.0,119.4832,120.2798,119.1646,120.0174,26368.0
2018-05-16 09:40:00,128.15,128.86,128.12,128.59,11781.0,120.0924,120.7577,120.0643,120.5047,11781.0
2018-05-16 09:50:00,128.54,128.59,128.12,128.46,18945.0,120.4579,120.5047,120.0643,120.3829,18945.0
2018-05-16 10:00:00,128.46,128.55,128.17,128.3,28354.0,120.3829,120.4672,120.1111,120.2329,28354.0
2018-05-16 10:10:00,128.34,128.5,128.15,128.31,14067.0,120.2704,120.4204,120.0924,120.2423,14067.0
2018-05-16 10:20:00,128.27,128.31,127.94,128.11,33610.0,120.2048,120.2423,119.8956,120.0549,33610.0
2018-05-16 10:30:00,128.16,128.31,128.07,128.25,20978.0,120.1017,120.2423,120.0174,120.1861,20978.0
2018-05-16 10:40:00,128.21,128.55,128.06,128.46,45043.0,120.1486,120.4672,120.008,120.3829,45043.0
2018-05-16 10:50:00,128.48,128.92,128.24,128.4,31476.0,120.4016,120.814,120.1767,120.3267,31476.0
2018-05-16 11:00:00,128.39,128.57,128.07,128.4,44809.0,120.3173,120.486,120.0174,120.3267,44809.0
2018-05-16 11:10:00,128.39,128.48,127.87,127.98,17560.0,120.3173,120.4016,119.83,119.9331,17560.0
2018-05-16 11:20:00,128.03,128.3,128.03,128.27,7618.0,119.9799,120.2329,119.9799,120.2048,7618.0
2018-05-16 11:30:00,128.27,128.48,128.25,128.48,7247.0,120.2048,120.4016,120.1861,120.4016,7247.0
2018-05-16 11:40:00,128.57,128.57,128.31,128.46,6651.0,120.486,120.486,120.2423,120.3829,6651.0
2018-05-16 11:50:00,128.51,128.69,128.42,128.6,12559.0,120.4297,120.5984,120.3454,120.5141,12559.0
2018-05-16 12:00:00,128.65,128.98,128.57,128.98,12393.0,120.5609,120.8702,120.486,120.8702,12393.0
2018-05-16 12:10:00,128.99,129.33,128.88,129.24,67649.0,120.8796,121.1982,120.7765,121.1138,67649.0
2018-05-16 12:20:00,129.26,129.32,128.86,128.91,20700.0,121.1326,121.1888,120.7577,120.8046,20700.0
2018-05-16 12:30:00,128.87,129.17,128.87,129.17,7511.0,120.7671,121.0482,120.7671,121.0482,7511.0
2018-05-16 12:40:00,129.29,129.34,129.08,129.18,9594.0,121.1607,121.2076,120.9639,121.0576,9594.0
2018-05-16 12:50:00,129.2,129.25,129.1,129.1,8419.0,121.0764,121.1232,120.9826,120.9826,8419.0
2018-05-16 13:00:00,129.12,129.17,129.0,129.12,11878.0,121.0014,121.0482,120.8889,121.0014,11878.0
2018-05-16 13:10:00,129.1,129.14,128.86,128.92,4000.0,120.9826,121.0201,120.7577,120.814,4000.0
2018-05-16 13:20:00,128.97,129.19,128.93,129.08,7764.0,120.8608,121.067,120.8233,120.9639,7764.0
2018-05-16 13:30:00,129.09,129.17,128.9,128.9,9209.0,120.9733,121.0482,120.7952,120.7952,9209.0
2018-05-16 13:40:00,128.84,128.92,128.55,128.55,10590.0,120.739,120.814,120.4672,120.4672,10590.0
2018-05-16 13:50:00,128.59,128.96,128.55,128.95,9816.0,120.5047,120.8514,120.4672,120.8421,9816.0
2018-05-16 14:00:00,129.02,129.02,128.76,128.83,6903.0,120.9077,120.9077,120.664,120.7296,6903.0
2018-05-16 14:10:00,128.79,129.16,128.79,128.98,10700.0,120.6921,121.0389,120.6921,120.8702,10700.0
2018-05-16 14:20:00,128.99,129.0,128.86,128.92,6704.0,120.8796,120.8889,120.7577,120.814,6704.0
2018-05-16 14:30:00,128.92,128.93,128.75,128.86,35961.0,120.814,120.8233,120.6547,120.7577,35961.0
2018-05-16 14:40:00,128.81,128.91,128.79,128.8,13912.0,120.7109,120.8046,120.6921,120.7015,13912.0
2018-05-16 14:50:00,128.82,128.91,128.74,128.86,20126.0,120.7203,120.8046,120.6453,120.7577,20126.0
2018-05-16 15:00:00,128.84,128.89,128.63,128.63,23200.0,120.739,120.7858,120.5422,120.5422,23200.0
2018-05-16 15:10:00,128.61,128.61,128.36,128.5,16770.0,120.5235,120.5235,120.2892,120.4204,16770.0
2018-05-16 15:20:00,128.47,128.53,128.0,128.0,24274.0,120.3923,120.4485,119.9518,119.9518,24274.0
2018-05-16 15:30:00,127.99,128.25,127.92,128.25,28212.0,119.9424,120.1861,119.8768,120.1861,28212.0
2018-05-16 15:40:00,128.27,128.27,127.83,127.89,36939.0,120.2048,120.2048,119.7925,119.8487,36939.0
2018-05-16 15:50:00,127.89,128.25,127.89,128.21,113159.0,119.8487,120.1861,119.8487,120.1486,113159.0
2018-05-17 09:30:00,127.6,128.14,127.6,127.87,15851.0,119.577,120.083,119.577,119.83,15851.0
2018-05-17 09:40:00,127.98,128.09,127.19,127.53,6900.0,119.9331,120.0362,119.1927,119.5114,6900.0
2018-05-17 09:50:00,127.48,127.62,127.36,127.56,7690.0,119.4645,119.5957,119.352,119.5395,7690.0
2018-05-17 10:00:00,127.56,127.85,127.56,127.7,10488.0,119.5395,119.8112,119.5395,119.6707,10488.0
2018-05-17 10:10:00,127.65,127.74,127.46,127.46,7888.0,119.6238,119.7082,119.4458,119.4458,7888.0
2018-05-17 10:20:00,127.49,127.87,127.45,127.82,6652.0,119.4739,119.83,119.4364,119.7831,6652.0
2018-05-17 10:30:00,127.82,127.9,127.66,127.76,11099.0,119.7831,119.8581,119.6332,119.7269,11099.0
2018-05-17 10:40:00,127.74,127.81,127.67,127.71,3531.0,119.7082,119.7738,119.6426,119.68,3531.0
2018-05-17 10:50:00,127.72,127.84,127.7,127.79,24144.0,119.6894,119.8019,119.6707,119.755,24144.0
2018-05-17 11:00:00,127.82,127.9,127.58,127.71,20367.0,119.7831,119.8581,119.5582,119.68,20367.0
2018-05-17 11:10:00,127.7,127.7,127.31,127.32,8750.0,119.6707,119.6707,119.3052,119.3146,8750.0
2018-05-17 11:20:00,127.28,127.52,127.26,127.34,9704.0,119.2771,119.502,119.2583,119.3333,9704.0
2018-05-17 11:30:00,127.28,127.37,127.11,127.28,5665.0,119.2771,119.3614,119.1178,119.2771,5665.0
2018-05-17 11:40:00,127.3,127.63,127.24,127.62,9752.0,119.2958,119.6051,119.2396,119.5957,9752.0
2018-05-17 11:50:00,127.58,127.66,127.35,127.35,11924.0,119.5582,119.6332,119.3427,119.3427,11924.0
2018-05-17 12:00:00,127.37,127.38,127.09,127.18,10242.0,119.3614,119.3708,119.099,119.1834,10242.0
2018-05-17 12:10:00,127.24,127.37,126.93,126.95,12708.0,119.2396,119.3614,118.9491,118.9678,12708.0
2018-05-17 12:20:00,126.92,126.99,126.86,126.9,8205.0,118.9397,119.0053,118.8835,118.921,8205.0
2018-05-17 12:30:00,126.92,126.95,126.85,126.85,7145.0,118.9397,118.9678,118.8741,118.8741,7145.0
2018-05-17 12:40:00,126.83,126.84,126.69,126.77,22955.0,118.8554,118.8647,118.7242,118.7991,22955.0
2018-05-17 12:50:00,126.77,127.03,126.77,126.98,9632.0,118.7991,119.0428,118.7991,118.9959,9632.0
2018-05-17 13:00:00,127.0,127.23,126.98,127.23,21025.0,119.0147,119.2302,118.9959,119.2302,21025.0
2018-05-17 13:10:00,127.28,127.51,127.2,127.37,3939.0,119.2771,119.4926,119.2021,119.3614,3939.0
2018-05-17 13:20:00,127.4,127.46,127.31,127.36,13800.0,119.3895,119.4458,119.3052,119.352,13800.0
2018-05-17 13:30:00,127.37,127.52,127.34,127.34,6772.0,119.3614,119.502,119.3333,119.3333,6772.0
2018-05-17 13:40:00,127.31,127.32,126.74,126.82,20028.0,119.3052,119.3146,118.771,118.846,20028.0
2018-05-17 13:50:00,126.81,126.87,126.32,126.33,16504.0,118.8366,118.8929,118.3774,118.3868,16504.0
2018-05-17 14:00:00,126.31,126.41,125.85,126.01,23758.0,118.3681,118.4618,117.937,118.0869,23758.0
2018-05-17 14:10:00,126.05,126.31,125.9,126.21,45474.0,118.1244,118.3681,117.9838,118.2744,45474.0
2018-05-17 14:20:00,126.21,126.29,126.03,126.22,33600.0,118.2744,118.3493,118.1057,118.2837,33600.0
2018-05-17 14:30:00,126.19,126.36,126.12,126.28,13712.0,118.2556,118.4149,118.19,118.34,13712.0
2018-05-17 14:40:00,126.28,126.36,126.18,126.18,14522.0,118.34,118.4149,118.2462,118.2462,14522.0
2018-05-17 14:50:00,126.17,126.22,126.04,126.15,16757.0,118.2369,118.2837,118.115,118.2181,16757.0
2018-05-17 15:00:00,126.15,126.28,126.1,126.22,22588.0,118.2181,118.34,118.1713,118.2837,22588.0
2018-05-17 15:10:00,126.29,126.3,126.05,126.1,35003.0,118.3493,118.3587,118.1244,118.1713,35003.0
2018-05-17 15:20:00,126.11,126.17,125.83,125.84,55260.0,118.1806,118.2369,117.9183,117.9276,55260.0
2018-05-17 15:30:00,125.85,125.87,125.49,125.58,56171.0,117.937,117.9557,117.5996,117.684,56171.0
2018-05-17 15:40:00,125.6,126.03,125.44,126.03,64477.0,117.7027,118.1057,117.5528,118.1057,64477.0
2018-05-17 15:50:00,126.05,126.13,125.87,126.04,99930.0,118.1244,118.1994,117.9557,118.115,99930.0
2018-05-18 09:30:00,126.04,126.62,125.8,126.47,48134.0,118.115,118.6586,117.8901,118.518,48134.0
2018-05-18 09:40:00,126.51,127.44,126.26,127.44,38415.0,118.5555,119.427,118.3212,119.427,38415.0
2018-05-18 09:50:00,127.37,127.49,126.99,127.07,24384.0,119.3614,119.4739,119.0053,119.0803,24384.0
2018-05-18 10:00:00,127.13,127.84,126.9,127.55,20376.0,119.1365,119.8019,118.921,119.5301,20376.0
2018-05-18 10:10:00,127.66,127.86,127.27,127.66,11463.0,119.6332,119.8206,119.2677,119.6332,11463.0
2018-05-18 10:20:00,127.81,128.41,127.8,128.41,27672.0,119.7738,120.336,119.7644,120.336,27672.0
2018-05-18 10:30:00,128.41,128.58,127.87,127.9,61386.0,120.336,120.4953,119.83,119.8581,61386.0
2018-05-18 10:40:00,127.76,128.43,127.68,128.43,20739.0,119.7269,120.3548,119.6519,120.3548,20739.0
2018-05-18 10:50:00,128.43,128.77,128.33,128.47,24258.0,120.3548,120.6734,120.2611,120.3923,24258.0
2018-05-18 11:00:00,128.52,128.88,128.32,128.35,42010.0,120.4391,120.7765,120.2517,120.2798,42010.0
2018-05-18 11:10:00,128.36,128.92,128.35,128.51,14415.0,120.2892,120.814,120.2798,120.4297,14415.0
2018-05-18 11:20:00,128.59,128.68,128.48,128.63,28534.0,120.5047,120.5891,120.4016,120.5422,28534.0
2018-05-18 11:30:00,128.65,128.95,128.65,128.73,25274.0,120.5609,120.8421,120.5609,120.6359,25274.0
2018-05-18 11:40:00,128.79,128.86,128.58,128.74,17722.0,120.6921,120.7577,120.4953,120.6453,17722.0
2018-05-18 11:50:00,128.71,129.09,128.71,128.85,13650.0,120.6172,120.9733,120.6172,120.7484,13650.0
2018-05-18 12:00:00,128.82,128.87,128.69,128.74,43414.0,120.7203,120.7671,120.5984,120.6453,43414.0
2018-05-18 12:10:00,128.74,128.77,128.5,128.71,22048.0,120.6453,120.6734,120.4204,120.6172,22048.0
2018-05-18 12:20:00,128.76,129.04,128.74,128.86,18919.0,120.664,120.9264,120.6453,120.7577,18919.0
2018-05-18 12:30:00,128.89,129.03,128.75,128.94,14876.0,120.7858,120.917,120.6547,120.8327,14876.0
2018-05-18 12:40:00,128.94,129.08,128.81,128.81,9626.0,120.8327,120.9639,120.7109,120.7109,9626.0
2018-05-18 12:50:00,128.81,128.88,128.63,128.72,23959.0,120.7109,120.7765,120.5422,120.6265,23959.0
2018-05-18 13:00:00,128.68,128.8,128.49,128.79,14645.0,120.5891,120.7015,120.411,120.6921,14645.0
2018-05-18 13:10:00,128.81,128.91,128.75,128.8,8209.0,120.7109,120.8046,120.6547,120.7015,8209.0
2018-05-18 13:20:00,128.8,129.07,128.77,129.01,12142.0,120.7015,120.9545,120.6734,120.8983,12142.0
2018-05-18 13:30:00,129.01,129.31,128.93,129.18,69484.0,120.8983,121.1794,120.8233,121.0576,69484.0
2018-05-18 13:40:00,129.14,129.21,128.87,129.15,15118.0,121.0201,121.0857,120.7671,121.0295,15118.0
2018-05-18 13:50:00,129.19,129.31,129.04,129.2,10974.0,121.067,121.1794,120.9264,121.0764,10974.0
2018-05-18 14:00:00,129.21,129.23,129.03,129.11,10090.0,121.0857,121.1045,120.917,120.992,10090.0
2018-05-18 14:10:00,129.13,129.16,129.05,129.13,18341.0,121.0108,121.0389,120.9358,121.0108,18341.0
2018-05-18 14:20:00,129.15,129.23,129.11,129.19,11749.0,121.0295,121.1045,120.992,121.067,11749.0
2018-05-18 14:30:00,129.21,129.34,129.2,129.23,14559.0,121.0857,121.2076,121.0764,121.1045,14559.0
2018-05-18 14:40:00,129.3,129.4,129.12,129.32,30312.0,121.1701,121.2638,121.0014,121.1888,30312.0
2018-05-18 14:50:00,129.25,129.29,129.14,129.15,16211.0,121.1232,121.1607,121.0201,121.0295,16211.0
2018-05-18 15:00:00,129.17,129.24,129.07,129.12,22407.0,121.0482,121.1138,120.9545,121.0014,22407.0
2018-05-18 15:10:00,129.12,129.17,129.04,129.17,32147.0,121.0014,121.0482,120.9264,121.0482,32147.0
2018-05-18 15:20:00,129.18,129.32,129.17,129.29,56172.0,121.0576,121.1888,121.0482,121.1607,56172.0
2018-05-18 15:30:00,129.29,129.38,129.2,129.34,41045.0,121.1607,121.245,121.0764,121.2076,41045.0
2018-05-18 15:40:00,129.34,129.38,129.21,129.36,46226.0,121.2076,121.245,121.0857,121.2263,46226.0
2018-05-18 15:50:00,129.35,129.42,129.22,129.24,166606.0,121.2169,121.2825,121.0951,121.1138,166606.0
2018-05-21 09:30:00,129.77,129.95,129.48,129.86,35751.0,121.6105,121.7792,121.3388,121.6949,35751.0
2018-05-21 09:40:00,129.8,130.48,129.69,129.86,68934.0,121.6386,122.2759,121.5355,121.6949,68934.0
2018-05-21 09:50:00,129.78,129.78,129.07,129.18,32363.0,121.6199,121.6199,120.9545,121.0576,32363.0
2018-05-21 10:00:00,129.1,129.31,129.0,129.3,24977.0,120.9826,121.1794,120.8889,121.1701,24977.0
2018-05-21 10:10:00,129.33,130.12,129.33,130.12,9532.0,121.1982,121.9385,121.1982,121.9385,9532.0
2018-05-21 10:20:00,130.19,130.2,129.61,129.61,7854.0,122.0041,122.0135,121.4606,121.4606,7854.0
2018-05-21 10:30:00,129.54,129.98,129.53,129.81,8500.0,121.395,121.8073,121.3856,121.648,8500.0
2018-05-21 10:40:00,129.76,129.77,129.33,129.4,34615.0,121.6011,121.6105,121.1982,121.2638,34615.0
2018-05-21 10:50:00,129.3,129.48,129.3,129.44,7496.0,121.1701,121.3388,121.1701,121.3013,7496.0
2018-05-21 11:00:00,129.5,129.73,129.37,129.39,6770.0,121.3575,121.573,121.2357,121.2544,6770.0
2018-05-21 11:10:00,129.43,129.76,129.39,129.53,13105.0,121.2919,121.6011,121.2544,121.3856,13105.0
2018-05-21 11:20:00,129.58,129.65,129.04,129.04,22033.0,121.4325,121.4981,120.9264,120.9264,22033.0
2018-05-21 11:30:00,129.12,129.44,129.02,129.44,9902.0,121.0014,121.3013,120.9077,121.3013,9902.0
2018-05-21 11:40:00,129.35,129.44,129.2,129.34,22886.0,121.2169,121.3013,121.0764,121.2076,22886.0
2018-05-21 11:50:00,129.3,129.61,129.29,129.61,13908.0,121.1701,121.4606,121.1607,121.4606,13908.0
2018-05-21 12:00:00,129.66,129.69,129.38,129.62,11284.0,121.5074,121.5355,121.245,121.4699,11284.0
2018-05-21 12:10:00,129.61,129.75,129.42,129.48,15942.0,121.4606,121.5918,121.2825,121.3388,15942.0
2018-05-21 12:20:00,129.49,129.58,129.3,129.35,13877.0,121.3481,121.4325,121.1701,121.2169,13877.0
2018-05-21 12:30:00,129.26,129.39,129.25,129.29,13548.0,121.1326,121.2544,121.1232,121.1607,13548.0
2018-05-21 12:40:00,129.27,129.52,129.23,129.31,31145.0,121.142,121.3762,121.1045,121.1794,31145.0
2018-05-21 12:50:00,129.3,129.42,129.27,129.31,16953.0,121.1701,121.2825,121.142,121.1794,16953.0
2018-05-21 13:00:00,129.34,129.44,129.32,129.44,9723.0,121.2076,121.3013,121.1888,121.3013,9723.0
2018-05-21 13:10:00,129.44,129.48,129.34,129.41,7163.0,121.3013,121.3388,121.2076,121.2732,7163.0
2018-05-21 13:20:00,129.41,129.53,129.14,129.15,20221.0,121.2732,121.3856,121.0201,121.0295,20221.0
2018-05-21 13:30:00,129.18,129.33,129.1,129.2,28881.0,121.0576,121.1982,120.9826,121.0764,28881.0
2018-05-21 13:40:00,129.2,129.46,129.19,129.46,17717.0,121.0764,121.32,121.067,121.32,17717.0
2018-05-21 13:50:00,129.45,129.49,129.28,129.43,24021.0,121.3106,121.3481,121.1513,121.2919,24021.0
2018-05-21 14:00:00,129.4,129.5,129.27,129.5,10616.0,121.2638,121.3575,121.142,121.3575,10616.0
2018-05-21 14:10:00,129.46,129.64,129.43,129.6,8592.0,121.32,121.4887,121.2919,121.4512,8592.0
2018-05-21 14:20:00,129.58,129.72,129.53,129.56,14149.0,121.4325,121.5637,121.3856,121.4137,14149.0
2018-05-21 14:30:00,129.59,129.59,129.44,129.44,10892.0,121.4418,121.4418,121.3013,121.3013,10892.0
2018-05-21 14:40:00,129.44,129.59,129.44,129.55,14115.0,121.3013,121.4418,121.3013,121.4044,14115.0
2018-05-21 14:50:00,129.57,129.67,129.5,129.51,10781.0,121.4231,121.5168,121.3575,121.3669,10781.0
2018-05-21 15:00:00,129.49,129.69,129.44,129.48,16518.0,121.3481,121.5355,121.3013,121.3388,16518.0
2018-05-21 15:10:00,129.47,129.59,129.47,129.56,15908.0,121.3294,121.4418,121.3294,121.4137,15908.0
2018-05-21 15:20:00,129.56,129.57,129.42,129.42,20674.0,121.4137,121.4231,121.2825,121.2825,20674.0
2018-05-21 15:30:00,129.42,129.48,129.32,129.39,34258.0,121.2825,121.3388,121.1888,121.2544,34258.0
2018-05-21 15:40:00,129.38,129.47,129.36,129.4,78339.0,121.245,121.3294,121.2263,121.2638,78339.0
2018-05-21 15:50:00,129.42,129.58,129.41,129.56,74990.0,121.2825,121.4325,121.2732,121.4137,74990.0
2018-05-22 09:30:00,129.76,130.34,129.2,129.2,11611.0,121.6011,122.1447,121.0764,121.0764,11611.0
2018-05-22 09:40:00,129.22,129.26,128.75,128.76,12365.0,121.0951,121.1326,120.6547,120.664,12365.0
2018-05-22 09:50:00,128.77,129.59,128.58,129.59,14700.0,120.6734,121.4418,120.4953,121.4418,14700.0
2018-05-22 10:00:00,129.48,129.55,129.24,129.5,7306.0,121.3388,121.4044,121.1138,121.3575,7306.0
2018-05-22 10:10:00,129.37,129.68,129.22,129.26,17557.0,121.2357,121.5262,121.0951,121.1326,17557.0
2018-05-22 10:20:00,129.2,129.39,128.97,129.34,13217.0,121.0764,121.2544,120.8608,121.2076,13217.0
2018-05-22 10:30:00,129.34,129.38,129.0,129.22,17797.0,121.2076,121.245,120.8889,121.0951,17797.0
2018-05-22 10:40:00,129.29,129.58,129.09,129.41,7720.0,121.1607,121.4325,120.9733,121.2732,7720.0
2018-05-22 10:50:00,129.49,129.53,129.35,129.45,3900.0,121.3481,121.3856,121.2169,121.3106,3900.0
2018-05-22 11:00:00,129.48,129.65,129.25,129.49,10718.0,121.3388,121.4981,121.1232,121.3481,10718.0
2018-05-22 11:10:00,129.56,129.97,129.4,129.91,9797.0,121.4137,121.7979,121.2638,121.7417,9797.0
2018-05-22 11:20:00,129.91,129.91,129.6,129.6,11917.0,121.7417,121.7417,121.4512,121.4512,11917.0
2018-05-22 11:30:00,129.49,129.59,129.28,129.28,14668.0,121.3481,121.4418,121.1513,121.1513,14668.0
2018-05-22 11:40:00,129.27,129.41,129.21,129.35,10559.0,121.142,121.2732,121.0857,121.2169,10559.0
2018-05-22 11:50:00,129.34,129.37,129.27,129.33,3298.0,121.2076,121.2357,121.142,121.1982,3298.0
2018-05-22 12:00:00,129.31,129.53,129.31,129.53,11407.0,121.1794,121.3856,121.1794,121.3856,11407.0
2018-05-22 12:10:00,129.5,129.57,129.41,129.49,11579.0,121.3575,121.4231,121.2732,121.3481,11579.0
2018-05-22 12:20:00,129.53,129.57,129.37,129.39,10654.0,121.3856,121.4231,121.2357,121.2544,10654.0
2018-05-22 12:30:00,129.37,129.37,129.07,129.21,8610.0,121.2357,121.2357,120.9545,121.0857,8610.0
2018-05-22 12:40:00,129.22,129.22,129.07,129.11,29678.0,121.0951,121.0951,120.9545,120.992,29678.0
2018-05-22 12:50:00,129.1,129.22,129.08,129.09,10639.0,120.9826,121.0951,120.9639,120.9733,10639.0
2018-05-22 13:00:00,129.13,129.2,128.95,129.06,20775.0,121.0108,121.0764,120.8421,120.9452,20775.0
2018-05-22 13:10:00,129.09,129.43,129.05,129.43,15116.0,120.9733,121.2919,120.9358,121.2919,15116.0
2018-05-22 13:20:00,129.41,129.47,129.14,129.21,6314.0,121.2732,121.3294,121.0201,121.0857,6314.0
2018-05-22 13:30:00,129.18,129.18,128.98,128.99,3686.0,121.0576,121.0576,120.8702,120.8796,3686.0
2018-05-22 13:40:00,129.03,129.03,128.71,128.84,23386.0,120.917,120.917,120.6172,120.739,23386.0
2018-05-22 13:50:00,128.83,128.97,128.79,128.92,6835.0,120.7296,120.8608,120.6921,120.814,6835.0
2018-05-22 14:00:00,128.85,128.98,128.76,128.9,5160.0,120.7484,120.8702,120.664,120.7952,5160.0
2018-05-22 14:10:00,128.94,129.03,128.89,128.91,3795.0,120.8327,120.917,120.7858,120.8046,3795.0
2018-05-22 14:20:00,128.91,128.94,128.79,128.91,4497.0,120.8046,120.8327,120.6921,120.8046,4497.0
2018-05-22 14:30:00,128.85,128.94,128.71,128.73,5437.0,120.7484,120.8327,120.6172,120.6359,5437.0
2018-05-22 14:40:00,128.66,128.69,128.58,128.61,4681.0,120.5703,120.5984,120.4953,120.5235,4681.0
2018-05-22 14:50:00,128.63,128.72,128.42,128.42,22784.0,120.5422,120.6265,120.3454,120.3454,22784.0
2018-05-22 15:00:00,128.43,128.58,128.42,128.49,14384.0,120.3548,120.4953,120.3454,120.411,14384.0
2018-05-22 15:10:00,128.5,128.64,128.33,128.56,12993.0,120.4204,120.5516,120.2611,120.4766,12993.0
2018-05-22 15:20:00,128.54,128.75,128.5,128.69,23492.0,120.4579,120.6547,120.4204,120.5984,23492.0
2018-05-22 15:30:00,128.66,128.79,128.48,128.5,22273.0,120.5703,120.6921,120.4016,120.4204,22273.0
2018-05-22 15:40:00,128.52,128.58,128.19,128.24,48150.0,120.4391,120.4953,120.1299,120.1767,48150.0
2018-05-22 15:50:00,128.2,128.36,128.13,128.21,65785.0,120.1392,120.2892,120.0736,120.1486,65785.0
2018-05-23 09:30:00,126.61,127.79,125.83,127.04,15157.0,118.9062,120.0144,118.1736,119.31,15157.0
2018-05-23 09:40:00,126.97,127.45,126.84,127.2,9089.0,119.2443,119.6951,119.1222,119.4603,9089.0
2018-05-23 09:50:00,127.27,127.44,127.14,127.31,39592.0,119.526,119.6857,119.4039,119.5636,39592.0
2018-05-23 10:00:00,127.33,127.95,127.29,127.69,19828.0,119.5824,120.1646,119.5448,119.9204,19828.0
2018-05-23 10:10:00,127.66,128.05,127.54,127.73,24795.0,119.8923,120.2585,119.7796,119.958,24795.0
2018-05-23 10:20:00,127.75,127.97,127.74,127.9,5752.0,119.9768,120.1834,119.9674,120.1177,5752.0
2018-05-23 10:30:00,127.93,127.94,127.64,127.8,7391.0,120.1458,120.1552,119.8735,120.0238,7391.0
2018-05-23 10:40:00,127.79,128.04,127.66,127.97,13200.0,120.0144,120.2492,119.8923,120.1834,13200.0
2018-05-23 10:50:00,127.97,128.14,127.65,128.0,16228.0,120.1834,120.3431,119.8829,120.2116,16228.0
2018-05-23 11:00:00,127.94,128.12,127.93,128.11,4028.0,120.1552,120.3243,120.1458,120.3149,4028.0
2018-05-23 11:10:00,128.1,128.11,127.9,128.07,7830.0,120.3055,120.3149,120.1177,120.2773,7830.0
2018-05-23 11:20:00,128.1,128.23,127.82,128.09,13194.0,120.3055,120.4276,120.0425,120.2961,13194.0
2018-05-23 11:30:00,128.0,128.17,127.79,127.84,15397.0,120.2116,120.3712,120.0144,120.0613,15397.0
2018-05-23 11:40:00,127.85,128.32,127.85,128.32,9680.0,120.0707,120.5121,120.0707,120.5121,9680.0
2018-05-23 11:50:00,128.31,128.45,127.83,127.84,18681.0,120.5027,120.6342,120.0519,120.0613,18681.0
2018-05-23 12:00:00,127.85,127.97,127.85,127.91,6092.0,120.0707,120.1834,120.0707,120.1271,6092.0
2018-05-23 12:10:00,127.94,128.02,127.84,127.96,6932.0,120.1552,120.2304,120.0613,120.174,6932.0
2018-05-23 12:20:00,127.95,128.05,127.71,127.71,3906.0,120.1646,120.2585,119.9392,119.9392,3906.0
2018-05-23 12:30:00,127.75,127.95,127.75,127.95,4247.0,119.9768,120.1646,119.9768,120.1646,4247.0
2018-05-23 12:40:00,127.95,128.06,127.94,128.02,4824.0,120.1646,120.2679,120.1552,120.2304,4824.0
2018-05-23 12:50:00,128.06,128.14,127.98,128.08,21724.0,120.2679,120.3431,120.1928,120.2867,21724.0
2018-05-23 13:00:00,128.02,128.08,127.88,127.96,8567.0,120.2304,120.2867,120.0989,120.174,8567.0
2018-05-23 13:10:00,127.99,127.99,127.84,127.95,3338.0,120.2022,120.2022,120.0613,120.1646,3338.0
2018-05-23 13:20:00,127.95,128.05,127.93,127.94,2620.0,120.1646,120.2585,120.1458,120.1552,2620.0
2018-05-23 13:30:00,128.0,128.09,127.9,128.08,5504.0,120.2116,120.2961,120.1177,120.2867,5504.0
2018-05-23 13:40:00,128.13,128.2,128.06,128.06,9378.0,120.3337,120.3994,120.2679,120.2679,9378.0
2018-05-23 13:50:00,128.09,128.14,127.99,128.11,4579.0,120.2961,120.3431,120.2022,120.3149,4579.0
2018-05-23 14:00:00,128.08,128.56,128.06,128.48,7800.0,120.2867,120.7375,120.2679,120.6624,7800.0
2018-05-23 14:10:00,128.52,128.78,128.52,128.73,8300.0,120.6999,120.9441,120.6999,120.8972,8300.0
2018-05-23 14:20:00,128.72,128.79,128.57,128.72,5032.0,120.8878,120.9535,120.7469,120.8878,5032.0
2018-05-23 14:30:00,128.69,128.73,128.48,128.61,10189.0,120.8596,120.8972,120.6624,120.7845,10189.0
2018-05-23 14:40:00,128.61,128.82,128.59,128.82,11567.0,120.7845,120.9817,120.7657,120.9817,11567.0
2018-05-23 14:50:00,128.77,129.07,128.77,128.96,10078.0,120.9347,121.2165,120.9347,121.1132,10078.0
2018-05-23 15:00:00,128.98,129.29,128.92,128.92,17304.0,121.132,121.4231,121.0756,121.0756,17304.0
2018-05-23 15:10:00,128.95,129.07,128.8,128.8,15732.0,121.1038,121.2165,120.9629,120.9629,15732.0
2018-05-23 15:20:00,128.81,129.22,128.81,129.17,20280.0,120.9723,121.3574,120.9723,121.3104,20280.0
2018-05-23 15:30:00,129.17,129.25,128.88,129.16,27337.0,121.3104,121.3855,121.038,121.301,27337.0
2018-05-23 15:40:00,129.17,129.23,129.0,129.05,44063.0,121.3104,121.3667,121.1507,121.1977,44063.0
2018-05-23 15:50:00,129.08,129.39,129.05,129.27,132649.0,121.2259,121.517,121.1977,121.4043,132649.0
2018-05-24 09:30:00,128.57,129.74,127.56,128.83,14729.0,120.7469,121.8457,119.7984,120.9911,14729.0
2018-05-24 09:40:00,128.81,128.97,128.28,128.28,8640.0,120.9723,121.1226,120.4745,120.4745,8640.0
2018-05-24 09:50:00,128.2,128.25,127.73,127.85,12855.0,120.3994,120.4464,119.958,120.0707,12855.0
2018-05-24 10:00:00,127.85,127.85,127.65,127.65,10441.0,120.0707,120.0707,119.8829,119.8829,10441.0
2018-05-24 10:10:00,127.66,127.85,127.21,127.21,19066.0,119.8923,120.0707,119.4697,119.4697,19066.0
2018-05-24 10:20:00,127.16,127.25,126.91,126.96,10789.0,119.4227,119.5072,119.1879,119.2349,10789.0
2018-05-24 10:30:00,127.08,127.12,126.84,126.85,22161.0,119.3476,119.3851,119.1222,119.1316,22161.0
2018-05-24 10:40:00,126.89,126.97,126.64,126.87,39173.0,119.1691,119.2443,118.9343,119.1503,39173.0
2018-05-24 10:50:00,126.98,127.13,126.9,127.11,13120.0,119.2536,119.3945,119.1785,119.3757,13120.0
2018-05-24 11:00:00,127.1,127.4,127.03,127.37,9487.0,119.3663,119.6481,119.3006,119.6199,9487.0
2018-05-24 11:10:00,127.32,127.7,127.22,127.67,10170.0,119.573,119.9298,119.479,119.9017,10170.0
2018-05-24 11:20:00,127.67,127.85,127.59,127.71,9556.0,119.9017,120.0707,119.8265,119.9392,9556.0
2018-05-24 11:30:00,127.71,127.9,127.46,127.53,9630.0,119.9392,120.1177,119.7044,119.7702,9630.0
2018-05-24 11:40:00,127.55,127.82,127.49,127.74,8891.0,119.789,120.0425,119.7326,119.9674,8891.0
2018-05-24 11:50:00,127.71,127.92,127.58,127.92,11651.0,119.9392,120.1365,119.8171,120.1365,11651.0
2018-05-24 12:00:00,127.92,127.95,127.59,127.66,5079.0,120.1365,120.1646,119.8265,119.8923,5079.0
2018-05-24 12:10:00,127.66,127.8,127.62,127.8,6372.0,119.8923,120.0238,119.8547,120.0238,6372.0
2018-05-24 12:20:00,127.75,127.88,127.69,127.87,5122.0,119.9768,120.0989,119.9204,120.0895,5122.0
2018-05-24 12:30:00,127.87,127.87,127.62,127.69,12337.0,120.0895,120.0895,119.8547,119.9204,12337.0
2018-05-24 12:40:00,127.63,127.72,127.59,127.72,3171.0,119.8641,119.9486,119.8265,119.9486,3171.0
2018-05-24 12:50:00,127.73,127.87,127.68,127.78,7580.0,119.958,120.0895,119.9111,120.005,7580.0
2018-05-24 13:00:00,127.81,127.92,127.77,127.82,8546.0,120.0331,120.1365,119.9956,120.0425,8546.0
2018-05-24 13:10:00,127.82,127.85,127.72,127.85,20090.0,120.0425,120.0707,119.9486,120.0707,20090.0
2018-05-24 13:20:00,127.85,128.01,127.81,127.83,9150.0,120.0707,120.221,120.0331,120.0519,9150.0
2018-05-24 13:30:00,127.78,127.94,127.76,127.84,5301.0,120.005,120.1552,119.9862,120.0613,5301.0
2018-05-24 13:40:00,127.91,127.99,127.82,127.85,3600.0,120.1271,120.2022,120.0425,120.0707,3600.0
2018-05-24 13:50:00,127.84,128.0,127.79,127.93,4810.0,120.0613,120.2116,120.0144,120.1458,4810.0
2018-05-24 14:00:00,127.87,127.94,127.82,127.94,2600.0,120.0895,120.1552,120.0425,120.1552,2600.0
2018-05-24 14:10:00,127.86,128.01,127.86,127.93,4416.0,120.0801,120.221,120.0801,120.1458,4416.0
2018-05-24 14:20:00,127.95,128.06,127.86,127.88,5135.0,120.1646,120.2679,120.0801,120.0989,5135.0
2018-05-24 14:30:00,127.93,128.05,127.79,128.0,7135.0,120.1458,120.2585,120.0144,120.2116,7135.0
2018-05-24 14:40:00,128.02,128.04,127.94,127.95,12548.0,120.2304,120.2492,120.1552,120.1646,12548.0
2018-05-24 14:50:00,127.93,128.11,127.93,128.08,22790.0,120.1458,120.3149,120.1458,120.2867,22790.0
2018-05-24 15:00:00,128.04,128.33,127.98,128.33,11163.0,120.2492,120.5215,120.1928,120.5215,11163.0
2018-05-24 15:10:00,128.35,128.57,128.27,128.57,11177.0,120.5403,120.7469,120.4652,120.7469,11177.0
2018-05-24 15:20:00,128.57,128.72,128.35,128.35,21760.0,120.7469,120.8878,120.5403,120.5403,21760.0
2018-05-24 15:30:00,128.39,128.46,128.21,128.22,21046.0,120.5779,120.6436,120.4088,120.4182,21046.0
2018-05-24 15:40:00,128.21,128.26,127.98,128.0,35410.0,120.4088,120.4558,120.1928,120.2116,35410.0
2018-05-24 15:50:00,127.97,128.04,127.82,127.9,97036.0,120.1834,120.2492,120.0425,120.1177,97036.0
2018-05-25 09:30:00,128.14,128.15,127.57,127.86,15576.0,120.3431,120.3525,119.8077,120.0801,15576.0
2018-05-25 09:40:00,127.88,127.99,127.52,127.6,7073.0,120.0989,120.2022,119.7608,119.8359,7073.0
2018-05-25 09:50:00,127.56,127.7,127.33,127.7,4446.0,119.7984,119.9298,119.5824,119.9298,4446.0
2018-05-25 10:00:00,127.7,127.77,127.25,127.76,13167.0,119.9298,119.9956,119.5072,119.9862,13167.0
2018-05-25 10:10:00,127.66,128.88,127.61,128.58,73971.0,119.8923,121.038,119.8453,120.7563,73971.0
2018-05-25 10:20:00,128.47,128.48,127.89,127.9,19027.0,120.653,120.6624,120.1083,120.1177,19027.0
2018-05-25 10:30:00,127.98,128.12,127.67,127.67,9067.0,120.1928,120.3243,119.9017,119.9017,9067.0
2018-05-25 10:40:00,127.72,128.03,127.69,128.03,23808.0,119.9486,120.2398,119.9204,120.2398,23808.0
2018-05-25 10:50:00,127.97,128.03,127.7,127.7,11038.0,120.1834,120.2398,119.9298,119.9298,11038.0
2018-05-25 11:00:00,127.74,127.81,127.6,127.68,5890.0,119.9674,120.0331,119.8359,119.9111,5890.0
2018-05-25 11:10:00,127.65,127.8,127.59,127.67,11777.0,119.8829,120.0238,119.8265,119.9017,11777.0
2018-05-25 11:20:00,127.66,127.7,127.53,127.7,10059.0,119.8923,119.9298,119.7702,119.9298,10059.0
2018-05-25 11:30:00,127.68,127.77,127.65,127.67,11528.0,119.9111,119.9956,119.8829,119.9017,11528.0
2018-05-25 11:40:00,127.67,127.76,127.57,127.74,12384.0,119.9017,119.9862,119.8077,119.9674,12384.0
2018-05-25 11:50:00,127.71,127.73,127.53,127.53,8928.0,119.9392,119.958,119.7702,119.7702,8928.0
2018-05-25 12:00:00,127.53,127.6,127.22,127.25,15515.0,119.7702,119.8359,119.479,119.5072,15515.0
2018-05-25 12:10:00,127.22,127.4,127.16,127.26,7337.0,119.479,119.6481,119.4227,119.5166,7337.0
2018-05-25 12:20:00,127.25,127.3,127.1,127.25,12554.0,119.5072,119.5542,119.3663,119.5072,12554.0
2018-05-25 12:30:00,127.26,127.36,127.22,127.3,10125.0,119.5166,119.6105,119.479,119.5542,10125.0
2018-05-25 12:40:00,127.32,127.42,127.23,127.34,8412.0,119.573,119.6669,119.4884,119.5917,8412.0
2018-05-25 12:50:00,127.35,127.42,127.19,127.33,11476.0,119.6011,119.6669,119.4509,119.5824,11476.0
2018-05-25 13:00:00,127.34,127.46,127.34,127.39,7535.0,119.5917,119.7044,119.5917,119.6387,7535.0
2018-05-25 13:10:00,127.39,127.4,127.2,127.24,7512.0,119.6387,119.6481,119.4603,119.4978,7512.0
2018-05-25 13:20:00,127.24,127.33,127.11,127.31,10180.0,119.4978,119.5824,119.3757,119.5636,10180.0
2018-05-25 13:30:00,127.2,127.34,127.16,127.34,6065.0,119.4603,119.5917,119.4227,119.5917,6065.0
2018-05-25 13:40:00,127.3,127.3,127.13,127.13,7278.0,119.5542,119.5542,119.3945,119.3945,7278.0
2018-05-25 13:50:00,127.15,127.23,127.05,127.2,8899.0,119.4133,119.4884,119.3194,119.4603,8899.0
2018-05-25 14:00:00,127.17,127.36,127.14,127.31,11708.0,119.4321,119.6105,119.4039,119.5636,11708.0
2018-05-25 14:10:00,127.29,127.86,127.29,127.63,49990.0,119.5448,120.0801,119.5448,119.8641,49990.0
2018-05-25 14:20:00,127.6,127.95,127.6,127.95,12122.0,119.8359,120.1646,119.8359,120.1646,12122.0
2018-05-25 14:30:00,127.97,127.97,127.61,127.61,8753.0,120.1834,120.1834,119.8453,119.8453,8753.0
2018-05-25 14:40:00,127.59,127.62,127.27,127.27,16062.0,119.8265,119.8547,119.526,119.526,16062.0
2018-05-25 14:50:00,127.3,127.52,127.3,127.31,11099.0,119.5542,119.7608,119.5542,119.5636,11099.0
2018-05-25 15:00:00,127.33,127.54,127.19,127.45,24733.0,119.5824,119.7796,119.4509,119.6951,24733.0
2018-05-25 15:10:00,127.45,127.75,127.44,127.72,16938.0,119.6951,119.9768,119.6857,119.9486,16938.0
2018-05-25 15:20:00,127.71,127.8,127.66,127.79,15316.0,119.9392,120.0238,119.8923,120.0144,15316.0
2018-05-25 15:30:00,127.81,127.83,127.41,127.41,14812.0,120.0331,120.0519,119.6575,119.6575,14812.0
2018-05-25 15:40:00,127.41,127.48,127.32,127.39,37291.0,119.6575,119.7232,119.573,119.6387,37291.0
2018-05-25 15:50:00,127.39,127.54,127.31,127.34,131503.0,119.6387,119.7796,119.5636,119.5917,131503.0
2018-05-29 09:30:00,126.11,127.08,126.05,126.56,17038.0,118.4366,119.3476,118.3802,118.8592,17038.0
2018-05-29 09:40:00,126.64,127.29,126.43,127.22,28383.0,118.9343,119.5448,118.7371,119.479,28383.0
2018-05-29 09:50:00,127.31,129.04,127.31,129.04,18347.0,119.5636,121.1883,119.5636,121.1883,18347.0
2018-05-29 10:00:00,129.03,129.44,128.84,129.0,69377.0,121.1789,121.564,121.0005,121.1507,69377.0
2018-05-29 10:10:00,129.0,129.26,128.34,128.7,51865.0,121.1507,121.3949,120.5309,120.869,51865.0
2018-05-29 10:20:00,128.71,128.82,128.47,128.79,30237.0,120.8784,120.9817,120.653,120.9535,30237.0
2018-05-29 10:30:00,128.74,128.75,128.3,128.52,26095.0,120.9066,120.916,120.4933,120.6999,26095.0
2018-05-29 10:40:00,128.47,128.48,127.95,128.26,22725.0,120.653,120.6624,120.1646,120.4558,22725.0
2018-05-29 10:50:00,128.22,128.23,127.93,127.93,22864.0,120.4182,120.4276,120.1458,120.1458,22864.0
2018-05-29 11:00:00,127.83,128.05,127.58,127.7,27483.0,120.0519,120.2585,119.8171,119.9298,27483.0
2018-05-29 11:10:00,127.74,128.31,127.7,128.2,21780.0,119.9674,120.5027,119.9298,120.3994,21780.0
2018-05-29 11:20:00,128.23,128.42,128.16,128.16,14260.0,120.4276,120.606,120.3618,120.3618,14260.0
2018-05-29 11:30:00,128.11,128.14,127.7,127.87,26485.0,120.3149,120.3431,119.9298,120.0895,26485.0
2018-05-29 11:40:00,127.85,127.94,127.69,127.9,13147.0,120.0707,120.1552,119.9204,120.1177,13147.0
2018-05-29 11:50:00,127.87,127.89,127.15,127.2,11438.0,120.0895,120.1083,119.4133,119.4603,11438.0
2018-05-29 12:00:00,127.22,127.31,126.77,126.79,17927.0,119.479,119.5636,119.0564,119.0752,17927.0
2018-05-29 12:10:00,126.86,127.05,126.73,127.05,8916.0,119.141,119.3194,119.0189,119.3194,8916.0
2018-05-29 12:20:00,127.05,127.25,126.95,127.11,13809.0,119.3194,119.5072,119.2255,119.3757,13809.0
2018-05-29 12:30:00,127.14,127.53,127.14,127.4,9242.0,119.4039,119.7702,119.4039,119.6481,9242.0
2018-05-29 12:40:00,127.46,127.49,127.29,127.4,7879.0,119.7044,119.7326,119.5448,119.6481,7879.0
2018-05-29 12:50:00,127.44,127.54,127.4,127.49,37337.0,119.6857,119.7796,119.6481,119.7326,37337.0
2018-05-29 13:00:00,127.43,127.45,127.04,127.09,7639.0,119.6763,119.6951,119.31,119.357,7639.0
2018-05-29 13:10:00,127.13,127.14,126.97,127.09,8606.0,119.3945,119.4039,119.2443,119.357,8606.0
2018-05-29 13:20:00,127.09,127.25,127.04,127.16,5807.0,119.357,119.5072,119.31,119.4227,5807.0
2018-05-29 13:30:00,127.1,127.13,126.92,127.01,3937.0,119.3663,119.3945,119.1973,119.2818,3937.0
2018-05-29 13:40:00,127.13,127.29,126.98,127.29,4599.0,119.3945,119.5448,119.2536,119.5448,4599.0
2018-05-29 13:50:00,127.26,127.39,127.08,127.14,7700.0,119.5166,119.6387,119.3476,119.4039,7700.0
2018-05-29 14:00:00,127.1,127.2,126.89,127.09,8353.0,119.3663,119.4603,119.1691,119.357,8353.0
2018-05-29 14:10:00,127.07,127.32,126.96,127.17,15746.0,119.3382,119.573,119.2349,119.4321,15746.0
2018-05-29 14:20:00,127.2,127.32,127.1,127.28,16534.0,119.4603,119.573,119.3663,119.5354,16534.0
2018-05-29 14:30:00,127.25,127.47,127.14,127.16,18991.0,119.5072,119.7138,119.4039,119.4227,18991.0
2018-05-29 14:40:00,127.16,127.33,126.87,126.93,21492.0,119.4227,119.5824,119.1503,119.2067,21492.0
2018-05-29 14:50:00,126.93,127.06,126.81,126.82,13531.0,119.2067,119.3288,119.094,119.1034,13531.0
2018-05-29 15:00:00,126.87,126.98,126.65,126.79,22801.0,119.1503,119.2536,118.9437,119.0752,22801.0
2018-05-29 15:10:00,126.79,126.82,126.54,126.76,22115.0,119.0752,119.1034,118.8404,119.047,22115.0
2018-05-29 15:20:00,126.78,126.92,126.67,126.81,18874.0,119.0658,119.1973,118.9625,119.094,18874.0
2018-05-29 15:30:00,126.79,127.02,126.57,127.02,43723.0,119.0752,119.2912,118.8686,119.2912,43723.0
2018-05-29 15:40:00,127.01,127.19,126.97,127.05,37232.0,119.2818,119.4509,119.2443,119.3194,37232.0
2018-05-29 15:50:00,127.07,127.34,127.07,127.22,91026.0,119.3382,119.5917,119.3382,119.479,91026.0
2018-05-30 09:30:00,127.6,128.12,127.54,127.88,9615.0,119.8359,120.3243,119.7796,120.0989,9615.0
2018-05-30 09:40:00,127.84,127.94,127.64,127.94,4900.0,120.0613,120.1552,119.8735,120.1552,4900.0
2018-05-30 09:50:00,127.83,127.84,127.27,127.38,10255.0,120.0519,120.0613,119.526,119.6293,10255.0
2018-05-30 10:00:00,127.46,127.46,126.84,127.01,12679.0,119.7044,119.7044,119.1222,119.2818,12679.0
2018-05-30 10:10:00,127.01,127.62,127.01,127.5,9791.0,119.2818,119.8547,119.2818,119.742,9791.0
2018-05-30 10:20:00,127.43,127.6,127.26,127.58,6709.0,119.6763,119.8359,119.5166,119.8171,6709.0
2018-05-30 10:30:00,127.53,127.78,127.31,127.43,12024.0,119.7702,120.005,119.5636,119.6763,12024.0
2018-05-30 10:40:00,127.49,127.92,127.43,127.8,18920.0,119.7326,120.1365,119.6763,120.0238,18920.0
2018-05-30 10:50:00,127.83,128.2,127.75,127.94,22265.0,120.0519,120.3994,119.9768,120.1552,22265.0
2018-05-30 11:00:00,127.95,128.16,127.85,127.94,17542.0,120.1646,120.3618,120.0707,120.1552,17542.0
2018-05-30 11:10:00,127.94,128.02,127.68,127.8,21680.0,120.1552,120.2304,119.9111,120.0238,21680.0
2018-05-30 11:20:00,127.8,127.98,127.72,127.87,13199.0,120.0238,120.1928,119.9486,120.0895,13199.0
2018-05-30 11:30:00,127.83,128.2,127.77,127.89,15786.0,120.0519,120.3994,119.9956,120.1083,15786.0
2018-05-30 11:40:00,127.89,127.89,127.44,127.89,13551.0,120.1083,120.1083,119.6857,120.1083,13551.0
2018-05-30 11:50:00,127.89,128.1,127.78,127.91,9700.0,120.1083,120.3055,120.005,120.1271,9700.0
2018-05-30 12:00:00,128.01,128.22,127.95,128.18,6060.0,120.221,120.4182,120.1646,120.3806,6060.0
2018-05-30 12:10:00,128.23,128.33,128.13,128.22,7777.0,120.4276,120.5215,120.3337,120.4182,7777.0
2018-05-30 12:20:00,128.16,128.3,128.1,128.12,5560.0,120.3618,120.4933,120.3055,120.3243,5560.0
2018-05-30 12:30:00,128.24,128.28,128.08,128.11,5850.0,120.437,120.4745,120.2867,120.3149,5850.0
2018-05-30 12:40:00,128.15,128.24,128.03,128.15,6751.0,120.3525,120.437,120.2398,120.3525,6751.0
2018-05-30 12:50:00,128.15,128.36,128.15,128.34,3956.0,120.3525,120.5497,120.3525,120.5309,3956.0
2018-05-30 13:00:00,128.38,128.56,128.26,128.45,5808.0,120.5685,120.7375,120.4558,120.6342,5808.0
2018-05-30 13:10:00,128.54,128.83,128.46,128.77,5744.0,120.7187,120.9911,120.6436,120.9347,5744.0
2018-05-30 13:20:00,128.79,128.85,128.56,128.56,12707.0,120.9535,121.0099,120.7375,120.7375,12707.0
2018-05-30 13:30:00,128.52,128.83,128.52,128.83,3430.0,120.6999,120.9911,120.6999,120.9911,3430.0
2018-05-30 13:40:00,128.86,128.92,128.7,128.7,12264.0,121.0193,121.0756,120.869,120.869,12264.0
2018-05-30 13:50:00,128.69,128.73,128.64,128.69,8464.0,120.8596,120.8972,120.8126,120.8596,8464.0
2018-05-30 14:00:00,128.69,128.77,128.61,128.72,10100.0,120.8596,120.9347,120.7845,120.8878,10100.0
2018-05-30 14:10:00,128.73,128.79,128.62,128.72,9574.0,120.8972,120.9535,120.7939,120.8878,9574.0
2018-05-30 14:20:00,128.73,128.78,128.59,128.78,5805.0,120.8972,120.9441,120.7657,120.9441,5805.0
2018-05-30 14:30:00,128.82,128.92,128.73,128.9,6400.0,120.9817,121.0756,120.8972,121.0568,6400.0
2018-05-30 14:40:00,128.85,128.92,128.5,128.52,11400.0,121.0099,121.0756,120.6812,120.6999,11400.0
2018-05-30 14:50:00,128.56,128.57,128.09,128.14,34385.0,120.7375,120.7469,120.2961,120.3431,34385.0
2018-05-30 15:00:00,128.16,128.26,128.0,128.21,27196.0,120.3618,120.4558,120.2116,120.4088,27196.0
2018-05-30 15:10:00,128.21,128.24,128.06,128.06,12170.0,120.4088,120.437,120.2679,120.2679,12170.0
2018-05-30 15:20:00,128.07,128.08,127.81,127.83,15689.0,120.2773,120.2867,120.0331,120.0519,15689.0
2018-05-30 15:30:00,127.8,127.84,127.61,127.64,33681.0,120.0238,120.0613,119.8453,119.8735,33681.0
2018-05-30 15:40:00,127.62,127.84,127.52,127.67,32858.0,119.8547,120.0613,119.7608,119.9017,32858.0
2018-05-30 15:50:00,127.69,127.87,127.68,127.78,60374.0,119.9204,120.0895,119.9111,120.005,60374.0
2018-05-31 09:30:00,128.15,128.36,127.68,128.05,12942.0,120.3525,120.5497,119.9111,120.2585,12942.0
2018-05-31 09:40:00,127.93,128.42,127.88,128.06,7007.0,120.1458,120.606,120.0989,120.2679,7007.0
2018-05-31 09:50:00,128.17,128.43,127.8,128.32,12200.0,120.3712,120.6154,120.0238,120.5121,12200.0
2018-05-31 10:00:00,128.2,128.49,127.55,127.62,41267.0,120.3994,120.6718,119.789,119.8547,41267.0
2018-05-31 10:10:00,127.64,127.82,127.57,127.67,10498.0,119.8735,120.0425,119.8077,119.9017,10498.0
2018-05-31 10:20:00,127.66,127.9,127.65,127.87,5539.0,119.8923,120.1177,119.8829,120.0895,5539.0
2018-05-31 10:30:00,127.81,127.86,127.6,127.68,8653.0,120.0331,120.0801,119.8359,119.9111,8653.0
2018-05-31 10:40:00,127.69,128.06,127.62,128.05,12915.0,119.9204,120.2679,119.8547,120.2585,12915.0
2018-05-31 10:50:00,128.0,128.44,127.99,128.38,13443.0,120.2116,120.6248,120.2022,120.5685,13443.0
2018-05-31 11:00:00,128.39,128.86,128.35,128.86,10583.0,120.5779,121.0193,120.5403,121.0193,10583.0
2018-05-31 11:10:00,128.81,129.95,128.75,129.83,72064.0,120.9723,122.0429,120.916,121.9302,72064.0
2018-05-31 11:20:00,129.86,130.0,129.69,129.99,36076.0,121.9584,122.0899,121.7988,122.0805,36076.0
2018-05-31 11:30:00,129.95,130.05,129.51,129.58,26612.0,122.0429,122.1368,121.6297,121.6954,26612.0
2018-05-31 11:40:00,129.56,129.7,129.38,129.45,20805.0,121.6767,121.8081,121.5076,121.5734,20805.0
2018-05-31 11:50:00,129.43,129.56,129.07,129.07,15105.0,121.5546,121.6767,121.2165,121.2165,15105.0
2018-05-31 12:00:00,129.09,129.12,128.74,128.74,10994.0,121.2353,121.2634,120.9066,120.9066,10994.0
2018-05-31 12:10:00,128.8,128.9,128.3,128.34,12358.0,120.9629,121.0568,120.4933,120.5309,12358.0
2018-05-31 12:20:00,128.39,128.79,127.89,127.92,15360.0,120.5779,120.9535,120.1083,120.1365,15360.0
2018-05-31 12:30:00,127.93,127.96,127.63,127.69,9522.0,120.1458,120.174,119.8641,119.9204,9522.0
2018-05-31 12:40:00,127.68,127.97,127.64,127.91,11315.0,119.9111,120.1834,119.8735,120.1271,11315.0
2018-05-31 12:50:00,127.88,127.97,127.62,127.78,16381.0,120.0989,120.1834,119.8547,120.005,16381.0
2018-05-31 13:00:00,127.73,127.73,127.42,127.51,7626.0,119.958,119.958,119.6669,119.7514,7626.0
2018-05-31 13:10:00,127.55,127.66,127.46,127.66,5611.0,119.789,119.8923,119.7044,119.8923,5611.0
2018-05-31 13:20:00,127.68,127.81,127.65,127.73,13339.0,119.9111,120.0331,119.8829,119.958,13339.0
2018-05-31 13:30:00,127.77,127.77,127.62,127.68,6755.0,119.9956,119.9956,119.8547,119.9111,6755.0
2018-05-31 13:40:00,127.73,127.82,127.63,127.63,9112.0,119.958,120.0425,119.8641,119.8641,9112.0
2018-05-31 13:50:00,127.67,127.68,127.14,127.14,6468.0,119.9017,119.9111,119.4039,119.4039,6468.0
2018-05-31 14:00:00,127.19,127.45,127.02,127.4,12280.0,119.4509,119.6951,119.2912,119.6481,12280.0
2018-05-31 14:10:00,127.45,127.77,127.45,127.62,11049.0,119.6951,119.9956,119.6951,119.8547,11049.0
2018-05-31 14:20:00,127.62,127.8,127.56,127.56,9467.0,119.8547,120.0238,119.7984,119.7984,9467.0
2018-05-31 14:30:00,127.58,127.66,127.49,127.62,12413.0,119.8171,119.8923,119.7326,119.8547,12413.0
2018-05-31 14:40:00,127.61,127.89,127.59,127.84,19488.0,119.8453,120.1083,119.8265,120.0613,19488.0
2018-05-31 14:50:00,127.85,128.02,127.85,128.01,33324.0,120.0707,120.2304,120.0707,120.221,33324.0
2018-05-31 15:00:00,128.0,128.1,127.66,128.04,18282.0,120.2116,120.3055,119.8923,120.2492,18282.0
2018-05-31 15:10:00,128.07,128.28,128.03,128.05,30649.0,120.2773,120.4745,120.2398,120.2585,30649.0
2018-05-31 15:20:00,128.03,128.26,128.03,128.09,22132.0,120.2398,120.4558,120.2398,120.2961,22132.0
2018-05-31 15:30:00,128.11,128.11,127.74,127.77,38014.0,120.3149,120.3149,119.9674,119.9956,38014.0
2018-05-31 15:40:00,127.77,127.9,127.64,127.83,38119.0,119.9956,120.1177,119.8735,120.0519,38119.0
2018-05-31 15:50:00,127.83,127.86,127.71,127.72,83789.0,120.0519,120.0801,119.9392,119.9486,83789.0
2018-06-01 09:30:00,129.04,129.14,128.67,128.95,11336.0,121.1883,121.2822,120.8408,121.1038,11336.0
2018-06-01 09:40:00,129.05,129.33,128.87,129.33,12812.0,121.1977,121.4607,121.0286,121.4607,12812.0
2018-06-01 09:50:00,129.31,130.08,129.11,129.11,13595.0,121.4419,122.165,121.254,121.254,13595.0
2018-06-01 10:00:00,129.1,129.3,128.42,128.54,16660.0,121.2447,121.4325,120.606,120.7187,16660.0
2018-06-01 10:10:00,128.44,128.72,128.34,128.68,40051.0,120.6248,120.8878,120.5309,120.8502,40051.0
2018-06-01 10:20:00,128.71,129.28,128.71,129.08,8171.0,120.8784,121.4137,120.8784,121.2259,8171.0
2018-06-01 10:30:00,129.06,129.63,129.06,129.62,4700.0,121.2071,121.7424,121.2071,121.733,4700.0
2018-06-01 10:40:00,129.69,129.9,129.47,129.82,15228.0,121.7988,121.996,121.5921,121.9208,15228.0
2018-06-01 10:50:00,129.85,130.0,129.81,129.82,12604.0,121.949,122.0899,121.9115,121.9208,12604.0
2018-06-01 11:00:00,129.86,129.87,129.25,129.39,9072.0,121.9584,121.9678,121.3855,121.517,9072.0
2018-06-01 11:10:00,129.41,129.46,129.29,129.44,7988.0,121.5358,121.5827,121.4231,121.564,7988.0
2018-06-01 11:20:00,129.4,129.54,129.24,129.53,14278.0,121.5264,121.6579,121.3761,121.6485,14278.0
2018-06-01 11:30:00,129.47,129.85,129.46,129.78,18025.0,121.5921,121.949,121.5827,121.8833,18025.0
2018-06-01 11:40:00,129.76,129.77,128.93,129.01,8859.0,121.8645,121.8739,121.085,121.1601,8859.0
2018-06-01 11:50:00,129.09,129.13,128.94,128.94,3798.0,121.2353,121.2728,121.0944,121.0944,3798.0
2018-06-01 12:00:00,128.98,129.15,128.93,129.09,11125.0,121.132,121.2916,121.085,121.2353,11125.0
2018-06-01 12:10:00,129.15,129.42,129.12,129.13,21722.0,121.2916,121.5452,121.2634,121.2728,21722.0
2018-06-01 12:20:00,129.18,129.23,129.04,129.11,9366.0,121.3198,121.3667,121.1883,121.254,9366.0
2018-06-01 12:30:00,129.13,129.65,129.1,129.5,13343.0,121.2728,121.7612,121.2447,121.6203,13343.0
2018-06-01 12:40:00,129.39,129.6,129.38,129.53,11566.0,121.517,121.7142,121.5076,121.6485,11566.0
2018-06-01 12:50:00,129.52,129.58,129.48,129.58,8114.0,121.6391,121.6954,121.6015,121.6954,8114.0
2018-06-01 13:00:00,129.61,129.95,129.58,129.95,5840.0,121.7236,122.0429,121.6954,122.0429,5840.0
2018-06-01 13:10:00,129.9,129.95,129.74,129.87,16940.0,121.996,122.0429,121.8457,121.9678,16940.0
2018-06-01 13:20:00,129.81,129.95,129.77,129.93,8200.0,121.9115,122.0429,121.8739,122.0242,8200.0
2018-06-01 13:30:00,129.89,129.96,129.71,129.78,13094.0,121.9866,122.0523,121.8175,121.8833,13094.0
2018-06-01 13:40:00,129.78,129.8,129.65,129.74,14335.0,121.8833,121.9021,121.7612,121.8457,14335.0
2018-06-01 13:50:00,129.77,130.04,129.77,129.94,7449.0,121.8739,122.1275,121.8739,122.0335,7449.0
2018-06-01 14:00:00,129.94,130.05,129.79,129.85,20162.0,122.0335,122.1368,121.8927,121.949,20162.0
2018-06-01 14:10:00,129.88,129.95,129.75,129.88,10445.0,121.9772,122.0429,121.8551,121.9772,10445.0
2018-06-01 14:20:00,129.88,129.91,129.62,129.64,7594.0,121.9772,122.0054,121.733,121.7518,7594.0
2018-06-01 14:30:00,129.73,129.75,129.63,129.66,3902.0,121.8363,121.8551,121.7424,121.7706,3902.0
2018-06-01 14:40:00,129.63,130.01,129.63,129.96,7849.0,121.7424,122.0993,121.7424,122.0523,7849.0
2018-06-01 14:50:00,129.97,130.02,129.89,129.89,7518.0,122.0617,122.1087,121.9866,121.9866,7518.0
2018-06-01 15:00:00,129.86,129.86,129.21,129.24,12858.0,121.9584,121.9584,121.348,121.3761,12858.0
2018-06-01 15:10:00,129.21,129.21,128.95,129.08,7883.0,121.348,121.348,121.1038,121.2259,7883.0
2018-06-01 15:20:00,129.09,129.22,129.09,129.22,21724.0,121.2353,121.3574,121.2353,121.3574,21724.0
2018-06-01 15:30:00,129.21,129.27,129.17,129.26,19546.0,121.348,121.4043,121.3104,121.3949,19546.0
2018-06-01 15:40:00,129.25,129.38,129.22,129.24,22135.0,121.3855,121.5076,121.3574,121.3761,22135.0
2018-06-01 15:50:00,129.25,129.37,129.25,129.31,60091.0,121.3855,121.4982,121.3855,121.4419,60091.0
2018-06-04 09:30:00,129.86,130.19,129.68,130.06,21899.0,121.9584,122.2683,121.7894,122.1462,21899.0
2018-06-04 09:40:00,130.17,130.33,129.47,129.47,18021.0,122.2495,122.3998,121.5921,121.5921,18021.0
2018-06-04 09:50:00,129.37,129.57,129.11,129.23,9722.0,121.4982,121.6861,121.254,121.3667,9722.0
2018-06-04 10:00:00,129.22,129.57,129.02,129.34,16902.0,121.3574,121.6861,121.1695,121.4701,16902.0
2018-06-04 10:10:00,129.37,129.38,128.78,128.89,10889.0,121.4982,121.5076,120.9441,121.0474,10889.0
2018-06-04 10:20:00,128.78,129.01,128.73,128.91,18244.0,120.9441,121.1601,120.8972,121.0662,18244.0
2018-06-04 10:30:00,129.0,129.31,128.97,129.12,5180.0,121.1507,121.4419,121.1226,121.2634,5180.0
2018-06-04 10:40:00,129.13,129.18,128.9,129.18,11528.0,121.2728,121.3198,121.0568,121.3198,11528.0
2018-06-04 10:50:00,129.2,129.38,129.02,129.03,5066.0,121.3386,121.5076,121.1695,121.1789,5066.0
2018-06-04 11:00:00,129.02,129.17,128.96,128.97,8268.0,121.1695,121.3104,121.1132,121.1226,8268.0
2018-06-04 11:10:00,128.99,129.07,128.73,128.96,11195.0,121.1413,121.2165,120.8972,121.1132,11195.0
2018-06-04 11:20:00,128.89,129.06,128.69,129.0,23514.0,121.0474,121.2071,120.8596,121.1507,23514.0
2018-06-04 11:30:00,129.0,129.11,128.66,128.66,23306.0,121.1507,121.254,120.8314,120.8314,23306.0
2018-06-04 11:40:00,128.74,128.83,128.64,128.7,5867.0,120.9066,120.9911,120.8126,120.869,5867.0
2018-06-04 11:50:00,128.66,128.69,128.52,128.66,7283.0,120.8314,120.8596,120.6999,120.8314,7283.0
2018-06-04 12:00:00,128.72,128.72,128.51,128.72,5811.0,120.8878,120.8878,120.6906,120.8878,5811.0
2018-06-04 12:10:00,128.65,128.96,128.64,128.69,8744.0,120.822,121.1132,120.8126,120.8596,8744.0
2018-06-04 12:20:00,128.75,128.87,128.75,128.75,5995.0,120.916,121.0286,120.916,120.916,5995.0
2018-06-04 12:30:00,128.75,129.05,128.75,128.91,13518.0,120.916,121.1977,120.916,121.0662,13518.0
2018-06-04 12:40:00,128.95,128.99,128.9,128.96,3300.0,121.1038,121.1413,121.0568,121.1132,3300.0
2018-06-04 12:50:00,128.95,129.0,128.9,128.96,6529.0,121.1038,121.1507,121.0568,121.1132,6529.0
2018-06-04 13:00:00,128.97,129.0,128.82,128.88,10038.0,121.1226,121.1507,120.9817,121.038,10038.0
2018-06-04 13:10:00,128.89,128.98,128.86,128.92,4476.0,121.0474,121.132,121.0193,121.0756,4476.0
2018-06-04 13:20:00,128.98,128.99,128.89,128.95,5991.0,121.132,121.1413,121.0474,121.1038,5991.0
2018-06-04 13:30:00,128.92,128.99,128.88,128.92,9403.0,121.0756,121.1413,121.038,121.0756,9403.0
2018-06-04 13:40:00,128.9,128.95,128.84,128.87,9139.0,121.0568,121.1038,121.0005,121.0286,9139.0
2018-06-04 13:50:00,128.82,129.23,128.82,129.19,33366.0,120.9817,121.3667,120.9817,121.3292,33366.0
2018-06-04 14:00:00,129.16,129.49,129.15,129.22,9370.0,121.301,121.6109,121.2916,121.3574,9370.0
2018-06-04 14:10:00,129.16,129.39,129.16,129.33,5176.0,121.301,121.517,121.301,121.4607,5176.0
2018-06-04 14:20:00,129.36,129.37,129.29,129.29,4392.0,121.4888,121.4982,121.4231,121.4231,4392.0
2018-06-04 14:30:00,129.3,129.43,129.26,129.43,9371.0,121.4325,121.5546,121.3949,121.5546,9371.0
2018-06-04 14:40:00,129.39,129.43,129.34,129.42,3792.0,121.517,121.5546,121.4701,121.5452,3792.0
2018-06-04 14:50:00,129.42,129.63,129.35,129.62,5464.0,121.5452,121.7424,121.4794,121.733,5464.0
2018-06-04 15:00:00,129.56,129.56,129.35,129.44,8741.0,121.6767,121.6767,121.4794,121.564,8741.0
2018-06-04 15:10:00,129.48,129.67,129.44,129.67,3482.0,121.6015,121.78,121.564,121.78,3482.0
2018-06-04 15:20:00,129.74,129.77,129.65,129.69,7614.0,121.8457,121.8739,121.7612,121.7988,7614.0
2018-06-04 15:30:00,129.66,129.71,129.58,129.66,12120.0,121.7706,121.8175,121.6954,121.7706,12120.0
2018-06-04 15:40:00,129.68,129.69,129.34,129.51,36383.0,121.7894,121.7988,121.4701,121.6297,36383.0
2018-06-04 15:50:00,129.53,129.59,129.42,129.5,43108.0,121.6485,121.7048,121.5452,121.6203,43108.0
2018-06-05 09:30:00,129.57,129.81,129.06,129.72,12633.0,121.6861,121.9115,121.2071,121.8269,12633.0
2018-06-05 09:40:00,129.65,130.05,129.17,129.82,7646.0,121.7612,122.1368,121.3104,121.9208,7646.0
2018-06-05 09:50:00,129.75,130.05,129.6,129.98,8315.0,121.8551,122.1368,121.7142,122.0711,8315.0
2018-06-05 10:00:00,130.02,130.34,130.01,130.2,9365.0,122.1087,122.4092,122.0993,122.2777,9365.0
2018-06-05 10:10:00,130.27,130.43,130.16,130.31,12349.0,122.3435,122.4937,122.2402,122.381,12349.0
2018-06-05 10:20:00,130.25,130.25,130.0,130.1,8721.0,122.3247,122.3247,122.0899,122.1838,8721.0
2018-06-05 10:30:00,130.14,130.14,129.87,129.94,23994.0,122.2214,122.2214,121.9678,122.0335,23994.0
2018-06-05 10:40:00,129.93,129.93,129.35,129.4,11422.0,122.0242,122.0242,121.4794,121.5264,11422.0
2018-06-05 10:50:00,129.42,129.71,129.42,129.44,8463.0,121.5452,121.8175,121.5452,121.564,8463.0
2018-06-05 11:00:00,129.38,129.38,129.02,129.21,12645.0,121.5076,121.5076,121.1695,121.348,12645.0
2018-06-05 11:10:00,129.18,129.65,129.17,129.65,8216.0,121.3198,121.7612,121.3104,121.7612,8216.0
2018-06-05 11:20:00,129.66,129.89,129.54,129.8,10204.0,121.7706,121.9866,121.6579,121.9021,10204.0
2018-06-05 11:30:00,129.78,130.0,129.71,129.84,23732.0,121.8833,122.0899,121.8175,121.9396,23732.0
2018-06-05 11:40:00,129.81,129.87,129.66,129.81,18658.0,121.9115,121.9678,121.7706,121.9115,18658.0
2018-06-05 11:50:00,129.81,129.99,129.74,129.88,7386.0,121.9115,122.0805,121.8457,121.9772,7386.0
2018-06-05 12:00:00,129.86,129.93,129.73,129.85,7533.0,121.9584,122.0242,121.8363,121.949,7533.0
2018-06-05 12:10:00,129.85,129.92,129.62,129.67,18742.0,121.949,122.0148,121.733,121.78,18742.0
2018-06-05 12:20:00,129.66,129.73,129.41,129.53,7016.0,121.7706,121.8363,121.5358,121.6485,7016.0
2018-06-05 12:30:00,129.48,129.48,129.34,129.43,5801.0,121.6015,121.6015,121.4701,121.5546,5801.0
2018-06-05 12:40:00,129.41,129.51,129.34,129.34,4500.0,121.5358,121.6297,121.4701,121.4701,4500.0
2018-06-05 12:50:00,129.32,129.32,129.27,129.27,2000.0,121.4513,121.4513,121.4043,121.4043,2000.0
2018-06-05 13:00:00,129.26,129.4,129.22,129.34,7161.0,121.3949,121.5264,121.3574,121.4701,7161.0
2018-06-05 13:10:00,129.3,129.42,129.27,129.42,4999.0,121.4325,121.5452,121.4043,121.5452,4999.0
2018-06-05 13:20:00,129.41,129.5,129.35,129.36,4910.0,121.5358,121.6203,121.4794,121.4888,4910.0
2018-06-05 13:30:00,129.43,129.5,129.32,129.32,12732.0,121.5546,121.6203,121.4513,121.4513,12732.0
2018-06-05 13:40:00,129.3,129.37,129.23,129.3,4203.0,121.4325,121.4982,121.3667,121.4325,4203.0
2018-06-05 13:50:00,129.3,129.34,129.25,129.25,6100.0,121.4325,121.4701,121.3855,121.3855,6100.0
2018-06-05 14:00:00,129.3,129.3,129.01,129.05,5141.0,121.4325,121.4325,121.1601,121.1977,5141.0
2018-06-05 14:10:00,129.02,129.23,128.97,129.0,9972.0,121.1695,121.3667,121.1226,121.1507,9972.0
2018-06-05 14:20:00,128.96,129.14,128.91,128.92,10547.0,121.1132,121.2822,121.0662,121.0756,10547.0
2018-06-05 14:30:00,128.92,129.04,128.92,129.0,8718.0,121.0756,121.1883,121.0756,121.1507,8718.0
2018-06-05 14:40:00,128.97,129.11,128.91,129.06,9577.0,121.1226,121.254,121.0662,121.2071,9577.0
2018-06-05 14:50:00,129.04,129.11,128.98,129.01,14921.0,121.1883,121.254,121.132,121.1601,14921.0
2018-06-05 15:00:00,128.99,129.03,128.85,128.85,11913.0,121.1413,121.1789,121.0099,121.0099,11913.0
2018-06-05 15:10:00,128.87,128.9,128.66,128.71,16474.0,121.0286,121.0568,120.8314,120.8784,16474.0
2018-06-05 15:20:00,128.72,128.76,128.59,128.61,19901.0,120.8878,120.9253,120.7657,120.7845,19901.0
2018-06-05 15:30:00,128.63,128.64,128.54,128.61,27660.0,120.8033,120.8126,120.7187,120.7845,27660.0
2018-06-05 15:40:00,128.59,128.93,128.58,128.9,42935.0,120.7657,121.085,120.7563,121.0568,42935.0
2018-06-05 15:50:00,128.89,128.9,128.7,128.81,78076.0,121.0474,121.0568,120.869,120.9723,78076.0
2018-06-06 09:30:00,129.55,130.0,129.12,129.36,39753.0,121.6673,122.0899,121.2634,121.4888,39753.0
2018-06-06 09:40:00,129.15,129.28,128.88,128.96,8700.0,121.2916,121.4137,121.038,121.1132,8700.0
2018-06-06 09:50:00,128.83,128.94,128.52,128.59,5522.0,120.9911,121.0944,120.6999,120.7657,5522.0
2018-06-06 10:00:00,128.48,128.92,128.36,128.56,14729.0,120.6624,121.0756,120.5497,120.7375,14729.0
2018-06-06 10:10:00,128.61,129.58,128.61,129.43,15698.0,120.7845,121.6954,120.7845,121.5546,15698.0
2018-06-06 10:20:00,129.45,129.8,129.43,129.68,12755.0,121.5734,121.9021,121.5546,121.7894,12755.0
2018-06-06 10:30:00,129.63,130.0,129.57,129.91,18322.0,121.7424,122.0899,121.6861,122.0054,18322.0
2018-06-06 10:40:00,129.92,129.92,129.31,129.43,12350.0,122.0148,122.0148,121.4419,121.5546,12350.0
2018-06-06 10:50:00,129.45,129.79,129.37,129.66,58272.0,121.5734,121.8927,121.4982,121.7706,58272.0
2018-06-06 11:00:00,129.69,130.0,129.69,129.92,16299.0,121.7988,122.0899,121.7988,122.0148,16299.0
2018-06-06 11:10:00,129.89,129.97,129.72,129.77,6300.0,121.9866,122.0617,121.8269,121.8739,6300.0
2018-06-06 11:20:00,129.84,130.19,129.84,130.19,14060.0,121.9396,122.2683,121.9396,122.2683,14060.0
2018-06-06 11:30:00,130.25,130.48,130.2,130.48,19333.0,122.3247,122.5407,122.2777,122.5407,19333.0
2018-06-06 11:40:00,130.52,130.61,130.31,130.48,6981.0,122.5783,122.6628,122.381,122.5407,6981.0
2018-06-06 11:50:00,130.46,130.73,130.46,130.7,7149.0,122.5219,122.7755,122.5219,122.7473,7149.0
2018-06-06 12:00:00,130.7,130.7,130.36,130.44,8049.0,122.7473,122.7473,122.428,122.5031,8049.0
2018-06-06 12:10:00,130.44,130.54,130.39,130.42,4659.0,122.5031,122.597,122.4562,122.4843,4659.0
2018-06-06 12:20:00,130.41,130.6,130.38,130.49,14130.0,122.4749,122.6534,122.4468,122.5501,14130.0
2018-06-06 12:30:00,130.46,130.53,130.42,130.44,5416.0,122.5219,122.5876,122.4843,122.5031,5416.0
2018-06-06 12:40:00,130.4,130.42,130.16,130.22,10777.0,122.4656,122.4843,122.2402,122.2965,10777.0
2018-06-06 12:50:00,130.22,130.31,130.13,130.29,13810.0,122.2965,122.381,122.212,122.3622,13810.0
2018-06-06 13:00:00,130.28,130.28,129.88,129.94,13495.0,122.3529,122.3529,121.9772,122.0335,13495.0
2018-06-06 13:10:00,129.93,129.95,129.82,129.87,7546.0,122.0242,122.0429,121.9208,121.9678,7546.0
2018-06-06 13:20:00,129.8,129.88,129.7,129.82,5121.0,121.9021,121.9772,121.8081,121.9208,5121.0
2018-06-06 13:30:00,129.94,129.94,129.58,129.66,11226.0,122.0335,122.0335,121.6954,121.7706,11226.0
2018-06-06 13:40:00,129.62,129.66,129.58,129.61,7450.0,121.733,121.7706,121.6954,121.7236,7450.0
2018-06-06 13:50:00,129.62,129.74,129.51,129.51,33842.0,121.733,121.8457,121.6297,121.6297,33842.0
2018-06-06 14:00:00,129.52,129.67,129.47,129.58,35599.0,121.6391,121.78,121.5921,121.6954,35599.0
2018-06-06 14:10:00,129.58,129.68,129.58,129.62,18704.0,121.6954,121.7894,121.6954,121.733,18704.0
2018-06-06 14:20:00,129.61,129.64,129.55,129.55,5695.0,121.7236,121.7518,121.6673,121.6673,5695.0
2018-06-06 14:30:00,129.53,129.81,129.5,129.69,13182.0,121.6485,121.9115,121.6203,121.7988,13182.0
2018-06-06 14:40:00,129.68,129.8,129.65,129.75,29951.0,121.7894,121.9021,121.7612,121.8551,29951.0
2018-06-06 14:50:00,129.74,129.78,129.6,129.75,58347.0,121.8457,121.8833,121.7142,121.8551,58347.0
2018-06-06 15:00:00,129.76,129.95,129.74,129.84,41190.0,121.8645,122.0429,121.8457,121.9396,41190.0
2018-06-06 15:10:00,129.85,130.0,129.77,129.98,24848.0,121.949,122.0899,121.8739,122.0711,24848.0
2018-06-06 15:20:00,130.0,130.14,129.95,129.95,23654.0,122.0899,122.2214,122.0429,122.0429,23654.0
2018-06-06 15:30:00,129.97,130.05,129.91,130.02,33379.0,122.0617,122.1368,122.0054,122.1087,33379.0
2018-06-06 15:40:00,130.01,130.16,129.92,130.16,40313.0,122.0993,122.2402,122.0148,122.2402,40313.0
2018-06-06 15:50:00,130.13,130.28,129.97,130.2,100919.0,122.212,122.3529,122.0617,122.2777,100919.0
2018-06-07 09:30:00,130.28,130.58,129.55,130.51,18405.0,122.3529,122.6346,121.6673,122.5689,18405.0
2018-06-07 09:40:00,130.59,131.16,130.52,131.16,17000.0,122.644,123.1793,122.5783,123.1793,17000.0
2018-06-07 09:50:00,131.05,131.32,130.99,131.05,6800.0,123.076,123.3296,123.0197,123.076,6800.0
2018-06-07 10:00:00,130.96,131.27,130.91,130.99,5658.0,122.9915,123.2826,122.9445,123.0197,5658.0
2018-06-07 10:10:00,130.94,130.96,130.82,130.84,4998.0,122.9727,122.9915,122.86,122.8788,4998.0
2018-06-07 10:20:00,130.8,131.11,130.71,130.89,10880.0,122.8412,123.1324,122.7567,122.9257,10880.0
2018-06-07 10:30:00,130.92,131.41,130.92,131.13,13919.0,122.9539,123.4141,122.9539,123.1511,13919.0
2018-06-07 10:40:00,131.1,131.26,130.99,131.26,4771.0,123.123,123.2732,123.0197,123.2732,4771.0
2018-06-07 10:50:00,131.13,131.46,131.13,131.21,5424.0,123.1511,123.4611,123.1511,123.2263,5424.0
2018-06-07 11:00:00,131.16,131.28,131.06,131.28,6000.0,123.1793,123.292,123.0854,123.292,6000.0
2018-06-07 11:10:00,131.31,131.69,131.18,131.5,9014.0,123.3202,123.6771,123.1981,123.4986,9014.0
2018-06-07 11:20:00,131.46,131.46,131.2,131.31,7711.0,123.4611,123.4611,123.2169,123.3202,7711.0
2018-06-07 11:30:00,131.29,131.39,131.14,131.33,15975.0,123.3014,123.3953,123.1605,123.339,15975.0
2018-06-07 11:40:00,131.38,131.57,131.18,131.18,22021.0,123.3859,123.5644,123.1981,123.1981,22021.0
2018-06-07 11:50:00,131.17,131.34,131.08,131.25,28407.0,123.1887,123.3484,123.1042,123.2638,28407.0
2018-06-07 12:00:00,131.25,131.4,131.25,131.32,8324.0,123.2638,123.4047,123.2638,123.3296,8324.0
2018-06-07 12:10:00,131.36,131.39,131.23,131.24,4654.0,123.3671,123.3953,123.245,123.2544,4654.0
2018-06-07 12:20:00,131.24,131.53,131.16,131.41,6752.0,123.2544,123.5268,123.1793,123.4141,6752.0
2018-06-07 12:30:00,131.41,131.46,130.96,131.06,5467.0,123.4141,123.4611,122.9915,123.0854,5467.0
2018-06-07 12:40:00,131.1,131.16,130.7,130.77,4593.0,123.123,123.1793,122.7473,122.813,4593.0
2018-06-07 12:50:00,130.82,131.06,130.77,131.04,9274.0,122.86,123.0854,122.813,123.0666,9274.0
2018-06-07 13:00:00,131.01,131.27,131.01,131.13,8143.0,123.0384,123.2826,123.0384,123.1511,8143.0
2018-06-07 13:10:00,131.14,131.39,131.12,131.27,8489.0,123.1605,123.3953,123.1417,123.2826,8489.0
2018-06-07 13:20:00,131.27,131.3,131.09,131.09,6391.0,123.2826,123.3108,123.1136,123.1136,6391.0
2018-06-07 13:30:00,131.05,131.29,131.02,131.18,21563.0,123.076,123.3014,123.0478,123.1981,21563.0
2018-06-07 13:40:00,131.19,131.27,131.12,131.27,14580.0,123.2075,123.2826,123.1417,123.2826,14580.0
2018-06-07 13:50:00,131.28,131.29,130.92,130.92,2182.0,123.292,123.3014,122.9539,122.9539,2182.0
2018-06-07 14:00:00,130.85,131.07,130.78,131.02,6231.0,122.8882,123.0948,122.8224,123.0478,6231.0
2018-06-07 14:10:00,131.05,131.08,130.96,130.96,6867.0,123.076,123.1042,122.9915,122.9915,6867.0
2018-06-07 14:20:00,130.92,130.92,130.78,130.78,5595.0,122.9539,122.9539,122.8224,122.8224,5595.0
2018-06-07 14:30:00,130.91,131.02,130.81,130.96,5064.0,122.9445,123.0478,122.8506,122.9915,5064.0
2018-06-07 14:40:00,130.91,131.05,130.81,131.01,2800.0,122.9445,123.076,122.8506,123.0384,2800.0
2018-06-07 14:50:00,131.04,131.15,130.91,130.91,17721.0,123.0666,123.1699,122.9445,122.9445,17721.0
2018-06-07 15:00:00,130.95,130.95,130.61,130.61,5581.0,122.9821,122.9821,122.6628,122.6628,5581.0
2018-06-07 15:10:00,130.57,130.83,130.56,130.81,5962.0,122.6252,122.8694,122.6158,122.8506,5962.0
2018-06-07 15:20:00,130.79,131.03,130.77,130.96,10745.0,122.8318,123.0572,122.813,122.9915,10745.0
2018-06-07 15:30:00,131.01,131.02,130.72,130.76,13026.0,123.0384,123.0478,122.7661,122.8036,13026.0
2018-06-07 15:40:00,130.74,130.84,130.52,130.7,13099.0,122.7849,122.8788,122.5783,122.7473,13099.0
2018-06-07 15:50:00,130.68,130.78,130.38,130.55,89060.0,122.7285,122.8224,122.4468,122.6064,89060.0
2018-06-08 09:30:00,130.29,130.29,129.62,129.93,24333.0,122.3622,122.3622,121.733,122.0242,24333.0
2018-06-08 09:40:00,130.0,130.26,129.46,129.46,16255.0,122.0899,122.3341,121.5827,121.5827,16255.0
2018-06-08 09:50:00,129.54,130.0,129.54,129.83,31077.0,121.6579,122.0899,121.6579,121.9302,31077.0
2018-06-08 10:00:00,129.78,129.83,128.91,129.01,45494.0,121.8833,121.9302,121.0662,121.1601,45494.0
2018-06-08 10:10:00,129.02,129.2,128.9,128.96,22140.0,121.1695,121.3386,121.0568,121.1132,22140.0
2018-06-08 10:20:00,128.95,129.2,128.9,129.11,19548.0,121.1038,121.3386,121.0568,121.254,19548.0
2018-06-08 10:30:00,129.1,129.67,129.1,129.54,34965.0,121.2447,121.78,121.2447,121.6579,34965.0
2018-06-08 10:40:00,129.6,129.89,129.57,129.88,27658.0,121.7142,121.9866,121.6861,121.9772,27658.0
2018-06-08 10:50:00,129.84,130.22,129.83,129.88,32469.0,121.9396,122.2965,121.9302,121.9772,32469.0
2018-06-08 11:00:00,129.83,129.83,128.86,128.93,29971.0,121.9302,121.9302,121.0193,121.085,29971.0
2018-06-08 11:10:00,129.02,129.3,128.92,129.24,19996.0,121.1695,121.4325,121.0756,121.3761,19996.0
2018-06-08 11:20:00,129.25,129.28,128.89,129.28,22755.0,121.3855,121.4137,121.0474,121.4137,22755.0
2018-06-08 11:30:00,129.3,129.38,129.04,129.09,19546.0,121.4325,121.5076,121.1883,121.2353,19546.0
2018-06-08 11:40:00,129.05,129.1,128.44,128.69,36791.0,121.1977,121.2447,120.6248,120.8596,36791.0
2018-06-08 11:50:00,128.74,129.14,128.62,128.85,20776.0,120.9066,121.2822,120.7939,121.0099,20776.0
2018-06-08 12:00:00,128.9,129.39,128.86,129.24,13323.0,121.0568,121.517,121.0193,121.3761,13323.0
2018-06-08 12:10:00,129.2,129.48,129.17,129.48,2482.0,121.3386,121.6015,121.3104,121.6015,2482.0
2018-06-08 12:20:00,129.51,129.51,129.21,129.35,12118.0,121.6297,121.6297,121.348,121.4794,12118.0
2018-06-08 12:30:00,129.35,129.66,129.35,129.57,7253.0,121.4794,121.7706,121.4794,121.6861,7253.0
2018-06-08 12:40:00,129.56,129.65,129.43,129.57,10340.0,121.6767,121.7612,121.5546,121.6861,10340.0
2018-06-08 12:50:00,129.57,129.68,129.57,129.68,6146.0,121.6861,121.7894,121.6861,121.7894,6146.0
2018-06-08 13:00:00,129.67,129.78,129.63,129.78,4015.0,121.78,121.8833,121.7424,121.8833,4015.0
2018-06-08 13:10:00,129.81,129.93,129.73,129.75,8795.0,121.9115,122.0242,121.8363,121.8551,8795.0
2018-06-08 13:20:00,129.75,129.89,129.75,129.88,3992.0,121.8551,121.9866,121.8551,121.9772,3992.0
2018-06-08 13:30:00,129.92,130.23,129.9,129.98,16072.0,122.0148,122.3059,121.996,122.0711,16072.0
2018-06-08 13:40:00,130.03,130.13,129.79,129.81,7449.0,122.1181,122.212,121.8927,121.9115,7449.0
2018-06-08 13:50:00,129.86,129.94,129.68,129.88,6576.0,121.9584,122.0335,121.7894,121.9772,6576.0
2018-06-08 14:00:00,129.91,129.97,129.84,129.91,7041.0,122.0054,122.0617,121.9396,122.0054,7041.0
2018-06-08 14:10:00,129.91,130.12,129.86,130.12,6404.0,122.0054,122.2026,121.9584,122.2026,6404.0
2018-06-08 14:20:00,130.12,130.37,130.01,130.37,7412.0,122.2026,122.4374,122.0993,122.4374,7412.0
2018-06-08 14:30:00,130.32,130.38,130.1,130.1,17659.0,122.3904,122.4468,122.1838,122.1838,17659.0
2018-06-08 14:40:00,130.12,130.27,130.05,130.19,28938.0,122.2026,122.3435,122.1368,122.2683,28938.0
2018-06-08 14:50:00,130.19,130.26,130.1,130.15,9179.0,122.2683,122.3341,122.1838,122.2308,9179.0
2018-06-08 15:00:00,130.15,130.15,129.93,129.93,11530.0,122.2308,122.2308,122.0242,122.0242,11530.0
2018-06-08 15:10:00,129.96,130.03,129.76,129.78,21476.0,122.0523,122.1181,121.8645,121.8833,21476.0
2018-06-08 15:20:00,129.8,130.15,129.76,130.15,20455.0,121.9021,122.2308,121.8645,122.2308,20455.0
2018-06-08 15:30:00,130.1,130.17,129.88,129.93,26508.0,122.1838,122.2495,121.9772,122.0242,26508.0
2018-06-08 15:40:00,129.94,129.99,129.84,129.96,24110.0,122.0335,122.0805,121.9396,122.0523,24110.0
2018-06-08 15:50:00,129.96,130.06,129.8,130.03,77140.0,122.0523,122.1462,121.9021,122.1181,77140.0
2018-06-11 09:30:00,130.0,130.73,129.88,130.73,33617.0,122.0899,122.7755,121.9772,122.7755,33617.0
2018-06-11 09:40:00,130.8,130.82,130.24,130.36,27776.0,122.8412,122.86,122.3153,122.428,27776.0
2018-06-11 09:50:00,130.43,130.64,130.04,130.17,8783.0,122.4937,122.6909,122.1275,122.2495,8783.0
2018-06-11 10:00:00,130.05,130.55,130.05,130.28,10624.0,122.1368,122.6064,122.1368,122.3529,10624.0
2018-06-11 10:10:00,130.37,130.49,130.2,130.31,3576.0,122.4374,122.5501,122.2777,122.381,3576.0
2018-06-11 10:20:00,130.39,130.5,130.16,130.38,39648.0,122.4562,122.5595,122.2402,122.4468,39648.0
2018-06-11 10:30:00,130.26,130.52,130.23,130.48,3552.0,122.3341,122.5783,122.3059,122.5407,3552.0
2018-06-11 10:40:00,130.46,130.46,129.85,129.95,8181.0,122.5219,122.5219,121.949,122.0429,8181.0
2018-06-11 10:50:00,129.93,130.02,129.76,129.76,9700.0,122.0242,122.1087,121.8645,121.8645,9700.0
2018-06-11 11:00:00,129.78,129.85,129.63,129.84,4242.0,121.8833,121.949,121.7424,121.9396,4242.0
2018-06-11 11:10:00,129.82,130.05,129.75,130.03,2900.0,121.9208,122.1368,121.8551,122.1181,2900.0
2018-06-11 11:20:00,130.05,130.31,129.98,129.98,10070.0,122.1368,122.381,122.0711,122.0711,10070.0
2018-06-11 11:30:00,130.02,130.6,129.9,130.46,28245.0,122.1087,122.6534,121.996,122.5219,28245.0
2018-06-11 11:40:00,130.54,130.9,130.52,130.58,3386.0,122.597,122.9351,122.5783,122.6346,3386.0
2018-06-11 11:50:00,130.51,130.97,130.51,130.9,1800.0,122.5689,123.0009,122.5689,122.9351,1800.0
2018-06-11 12:00:00,130.89,130.93,130.6,130.77,6080.0,122.9257,122.9633,122.6534,122.813,6080.0
2018-06-11 12:10:00,130.72,130.91,130.72,130.9,3200.0,122.7661,122.9445,122.7661,122.9351,3200.0
2018-06-11 12:20:00,130.94,130.98,130.73,130.9,6064.0,122.9727,123.0103,122.7755,122.9351,6064.0
2018-06-11 12:30:00,130.9,130.91,130.76,130.83,2770.0,122.9351,122.9445,122.8036,122.8694,2770.0
2018-06-11 12:40:00,130.88,130.88,130.71,130.71,2701.0,122.9163,122.9163,122.7567,122.7567,2701.0
2018-06-11 12:50:00,130.69,130.75,130.61,130.63,4333.0,122.7379,122.7943,122.6628,122.6816,4333.0
2018-06-11 13:00:00,130.59,130.7,130.56,130.67,7504.0,122.644,122.7473,122.6158,122.7191,7504.0
2018-06-11 13:10:00,130.7,130.84,130.67,130.7,10415.0,122.7473,122.8788,122.7191,122.7473,10415.0
2018-06-11 13:20:00,130.83,130.88,130.77,130.77,3475.0,122.8694,122.9163,122.813,122.813,3475.0
2018-06-11 13:30:00,130.77,130.81,130.73,130.77,3679.0,122.813,122.8506,122.7755,122.813,3679.0
2018-06-11 13:40:00,130.77,130.85,130.67,130.68,15169.0,122.813,122.8882,122.7191,122.7285,15169.0
2018-06-11 13:50:00,130.76,130.76,130.55,130.59,11645.0,122.8036,122.8036,122.6064,122.644,11645.0
2018-06-11 14:00:00,130.59,130.63,130.48,130.53,18853.0,122.644,122.6816,122.5407,122.5876,18853.0
2018-06-11 14:10:00,130.53,130.58,130.44,130.47,5579.0,122.5876,122.6346,122.5031,122.5313,5579.0
2018-06-11 14:20:00,130.53,130.53,130.39,130.46,4251.0,122.5876,122.5876,122.4562,122.5219,4251.0
2018-06-11 14:30:00,130.43,130.52,130.41,130.52,4341.0,122.4937,122.5783,122.4749,122.5783,4341.0
2018-06-11 14:40:00,130.52,130.53,130.36,130.49,7097.0,122.5783,122.5876,122.428,122.5501,7097.0
2018-06-11 14:50:00,130.49,130.53,130.42,130.5,3930.0,122.5501,122.5876,122.4843,122.5595,3930.0
2018-06-11 15:00:00,130.49,130.52,130.42,130.43,22518.0,122.5501,122.5783,122.4843,122.4937,22518.0
2018-06-11 15:10:00,130.4,130.47,130.29,130.31,8607.0,122.4656,122.5313,122.3622,122.381,8607.0
2018-06-11 15:20:00,130.32,130.43,130.32,130.33,25869.0,122.3904,122.4937,122.3904,122.3998,25869.0
2018-06-11 15:30:00,130.32,130.39,130.28,130.36,23103.0,122.3904,122.4562,122.3529,122.428,23103.0
2018-06-11 15:40:00,130.36,130.49,130.3,130.49,25850.0,122.428,122.5501,122.3716,122.5501,25850.0
2018-06-11 15:50:00,130.47,130.5,130.25,130.28,38016.0,122.5313,122.5595,122.3247,122.3529,38016.0
2018-06-12 09:30:00,130.75,131.09,130.51,130.7,22009.0,122.7943,123.1136,122.5689,122.7473,22009.0
2018-06-12 09:40:00,130.72,130.92,130.51,130.88,12070.0,122.7661,122.9539,122.5689,122.9163,12070.0
2018-06-12 09:50:00,130.78,131.17,130.75,131.17,10417.0,122.8224,123.1887,122.7943,123.1887,10417.0
2018-06-12 10:00:00,131.18,131.61,131.14,131.3,7633.0,123.1981,123.6019,123.1605,123.3108,7633.0
2018-06-12 10:10:00,131.2,131.38,131.12,131.2,4596.0,123.2169,123.3859,123.1417,123.2169,4596.0
2018-06-12 10:20:00,131.16,131.25,130.97,131.01,2345.0,123.1793,123.2638,123.0009,123.0384,2345.0
2018-06-12 10:30:00,131.1,131.63,131.09,131.58,4950.0,123.123,123.6207,123.1136,123.5738,4950.0
2018-06-12 10:40:00,131.72,131.93,131.62,131.83,9857.0,123.7052,123.9025,123.6113,123.8085,9857.0
2018-06-12 10:50:00,131.84,131.91,131.76,131.91,4959.0,123.8179,123.8837,123.7428,123.8837,4959.0
2018-06-12 11:00:00,131.91,132.07,131.77,131.88,12457.0,123.8837,124.0339,123.7522,123.8555,12457.0
2018-06-12 11:10:00,131.9,132.07,131.83,131.98,11224.0,123.8743,124.0339,123.8085,123.9494,11224.0
2018-06-12 11:20:00,131.97,132.09,131.92,132.01,14234.0,123.94,124.0527,123.8931,123.9776,14234.0
2018-06-12 11:30:00,132.01,132.09,131.84,131.98,14945.0,123.9776,124.0527,123.8179,123.9494,14945.0
2018-06-12 11:40:00,132.0,132.17,131.89,132.17,18653.0,123.9682,124.1279,123.8649,124.1279,18653.0
2018-06-12 11:50:00,132.2,132.36,131.97,131.97,10670.0,124.156,124.3063,123.94,123.94,10670.0
2018-06-12 12:00:00,131.97,132.27,131.93,132.01,9014.0,123.94,124.2218,123.9025,123.9776,9014.0
2018-06-12 12:10:00,132.04,132.23,132.02,132.23,13445.0,124.0058,124.1842,123.987,124.1842,13445.0
2018-06-12 12:20:00,132.17,132.22,132.05,132.2,22009.0,124.1279,124.1748,124.0152,124.156,22009.0
2018-06-12 12:30:00,132.16,132.2,132.02,132.18,7465.0,124.1185,124.156,123.987,124.1372,7465.0
2018-06-12 12:40:00,132.15,132.22,132.12,132.18,3096.0,124.1091,124.1748,124.0809,124.1372,3096.0
2018-06-12 12:50:00,132.15,132.21,131.91,132.0,71879.0,124.1091,124.1654,123.8837,123.9682,71879.0
2018-06-12 13:00:00,132.05,132.2,131.99,132.2,10078.0,124.0152,124.156,123.9588,124.156,10078.0
2018-06-12 13:10:00,132.12,132.34,132.1,132.21,13815.0,124.0809,124.2875,124.0621,124.1654,13815.0
2018-06-12 13:20:00,132.23,132.27,132.1,132.17,11868.0,124.1842,124.2218,124.0621,124.1279,11868.0
2018-06-12 13:30:00,132.18,132.39,132.15,132.25,25456.0,124.1372,124.3345,124.1091,124.203,25456.0
2018-06-12 13:40:00,132.24,132.24,131.83,131.83,9576.0,124.1936,124.1936,123.8085,123.8085,9576.0
2018-06-12 13:50:00,131.86,132.12,131.81,131.96,51877.0,123.8367,124.0809,123.7898,123.9306,51877.0
2018-06-12 14:00:00,131.91,131.93,131.21,131.25,7218.0,123.8837,123.9025,123.2263,123.2638,7218.0
2018-06-12 14:10:00,131.29,131.38,131.22,131.28,8892.0,123.3014,123.3859,123.2357,123.292,8892.0
2018-06-12 14:20:00,131.32,131.35,131.2,131.26,8919.0,123.3296,123.3577,123.2169,123.2732,8919.0
2018-06-12 14:30:00,131.26,131.48,131.21,131.37,6768.0,123.2732,123.4798,123.2263,123.3765,6768.0
2018-06-12 14:40:00,131.32,131.32,130.96,131.01,8717.0,123.3296,123.3296,122.9915,123.0384,8717.0
2018-06-12 14:50:00,131.03,131.07,130.91,131.0,6036.0,123.0572,123.0948,122.9445,123.029,6036.0
2018-06-12 15:00:00,130.94,131.18,130.93,131.04,7801.0,122.9727,123.1981,122.9633,123.0666,7801.0
2018-06-12 15:10:00,131.06,131.12,130.94,130.94,13275.0,123.0854,123.1417,122.9727,122.9727,13275.0
2018-06-12 15:20:00,130.96,131.08,130.96,130.99,11730.0,122.9915,123.1042,122.9915,123.0197,11730.0
2018-06-12 15:30:00,131.02,131.02,130.87,130.95,17143.0,123.0478,123.0478,122.907,122.9821,17143.0
2018-06-12 15:40:00,130.95,130.97,130.83,130.97,16847.0,122.9821,123.0009,122.8694,123.0009,16847.0
2018-06-12 15:50:00,130.99,131.01,130.91,130.94,69964.0,123.0197,123.0384,122.9445,122.9727,69964.0
2018-06-13 09:30:00,131.42,131.73,130.88,131.73,25582.0,123.4235,123.7146,122.9163,123.7146,25582.0
2018-06-13 09:40:00,131.8,132.0,131.55,131.89,21923.0,123.7804,123.9682,123.5456,123.8649,21923.0
2018-06-13 09:50:00,131.86,132.26,131.83,132.09,40725.0,123.8367,124.2124,123.8085,124.0527,40725.0
2018-06-13 10:00:00,132.21,132.5,132.06,132.18,17595.0,124.1654,124.4378,124.0245,124.1372,17595.0
2018-06-13 10:10:00,132.17,132.24,131.9,132.14,63522.0,124.1279,124.1936,123.8743,124.0997,63522.0
2018-06-13 10:20:00,132.07,132.18,131.95,131.95,23873.0,124.0339,124.1372,123.9212,123.9212,23873.0
2018-06-13 10:30:00,131.95,132.37,131.77,132.32,45899.0,123.9212,124.3157,123.7522,124.2687,45899.0
2018-06-13 10:40:00,132.26,132.26,131.77,131.98,17166.0,124.2124,124.2124,123.7522,123.9494,17166.0
2018-06-13 10:50:00,131.99,131.99,131.64,131.84,15465.0,123.9588,123.9588,123.6301,123.8179,15465.0
2018-06-13 11:00:00,131.86,131.86,131.72,131.84,8500.0,123.8367,123.8367,123.7052,123.8179,8500.0
2018-06-13 11:10:00,131.84,131.99,131.77,131.99,7055.0,123.8179,123.9588,123.7522,123.9588,7055.0
2018-06-13 11:20:00,132.1,132.1,131.93,131.98,5602.0,124.0621,124.0621,123.9025,123.9494,5602.0
2018-06-13 11:30:00,132.05,132.39,132.05,132.3,52035.0,124.0152,124.3345,124.0152,124.2499,52035.0
2018-06-13 11:40:00,132.33,132.75,132.3,132.3,31260.0,124.2781,124.6726,124.2499,124.2499,31260.0
2018-06-13 11:50:00,132.3,132.77,132.29,132.6,13124.0,124.2499,124.6913,124.2406,124.5317,13124.0
2018-06-13 12:00:00,132.53,132.59,131.92,131.98,14989.0,124.4659,124.5223,123.8931,123.9494,14989.0
2018-06-13 12:10:00,131.93,132.07,131.88,131.88,9778.0,123.9025,124.0339,123.8555,123.8555,9778.0
2018-06-13 12:20:00,131.81,131.81,131.56,131.62,6800.0,123.7898,123.7898,123.555,123.6113,6800.0
2018-06-13 12:30:00,131.56,131.8,131.4,131.48,8380.0,123.555,123.7804,123.4047,123.4798,8380.0
2018-06-13 12:40:00,131.46,131.5,131.27,131.29,7796.0,123.4611,123.4986,123.2826,123.3014,7796.0
2018-06-13 12:50:00,131.29,131.29,131.15,131.16,5589.0,123.3014,123.3014,123.1699,123.1793,5589.0
2018-06-13 13:00:00,131.14,131.4,131.14,131.32,12446.0,123.1605,123.4047,123.1605,123.3296,12446.0
2018-06-13 13:10:00,131.33,131.34,131.19,131.32,6045.0,123.339,123.3484,123.2075,123.3296,6045.0
2018-06-13 13:20:00,131.37,131.43,131.26,131.26,5804.0,123.3765,123.4329,123.2732,123.2732,5804.0
2018-06-13 13:30:00,131.26,131.33,131.18,131.18,3674.0,123.2732,123.339,123.1981,123.1981,3674.0
2018-06-13 13:40:00,131.21,131.34,131.21,131.25,4301.0,123.2263,123.3484,123.2263,123.2638,4301.0
2018-06-13 13:50:00,131.28,131.55,131.25,131.55,19652.0,123.292,123.5456,123.2638,123.5456,19652.0
2018-06-13 14:00:00,131.46,131.5,130.78,131.07,17769.0,123.4611,123.4986,122.8224,123.0948,17769.0
2018-06-13 14:10:00,131.0,131.44,131.0,131.4,8400.0,123.029,123.4423,123.029,123.4047,8400.0
2018-06-13 14:20:00,131.37,131.41,131.14,131.24,6352.0,123.3765,123.4141,123.1605,123.2544,6352.0
2018-06-13 14:30:00,131.21,131.39,131.04,131.39,9305.0,123.2263,123.3953,123.0666,123.3953,9305.0
2018-06-13 14:40:00,131.42,131.46,131.27,131.34,16212.0,123.4235,123.4611,123.2826,123.3484,16212.0
2018-06-13 14:50:00,131.34,131.67,131.34,131.58,16786.0,123.3484,123.6583,123.3484,123.5738,16786.0
2018-06-13 15:00:00,131.66,131.89,131.61,131.65,26766.0,123.6489,123.8649,123.6019,123.6395,26766.0
2018-06-13 15:10:00,131.7,131.82,131.59,131.74,21892.0,123.6865,123.7991,123.5831,123.724,21892.0
2018-06-13 15:20:00,131.67,132.23,131.67,131.85,37820.0,123.6583,124.1842,123.6583,123.8273,37820.0
2018-06-13 15:30:00,131.8,131.8,131.32,131.5,21340.0,123.7804,123.7804,123.3296,123.4986,21340.0
2018-06-13 15:40:00,131.47,131.52,131.17,131.33,26453.0,123.4704,123.5174,123.1887,123.339,26453.0
2018-06-13 15:50:00,131.33,131.5,131.18,131.23,51231.0,123.339,123.4986,123.1981,123.245,51231.0
2018-06-14 09:30:00,131.51,131.55,130.63,130.79,45312.0,123.508,123.5456,122.6816,122.8318,45312.0
2018-06-14 09:40:00,130.84,131.3,130.84,131.3,3163.0,122.8788,123.3108,122.8788,123.3108,3163.0
2018-06-14 09:50:00,131.24,131.56,131.17,131.31,28165.0,123.2544,123.555,123.1887,123.3202,28165.0
2018-06-14 10:00:00,131.25,132.07,131.16,132.02,11733.0,123.2638,124.0339,123.1793,123.987,11733.0
2018-06-14 10:10:00,131.95,132.19,131.6,131.61,11198.0,123.9212,124.1466,123.5925,123.6019,11198.0
2018-06-14 10:20:00,131.55,131.88,131.46,131.88,13423.0,123.5456,123.8555,123.4611,123.8555,13423.0
2018-06-14 10:30:00,131.88,131.92,131.65,131.84,22020.0,123.8555,123.8931,123.6395,123.8179,22020.0
2018-06-14 10:40:00,131.83,131.94,131.65,131.82,20580.0,123.8085,123.9118,123.6395,123.7991,20580.0
2018-06-14 10:50:00,131.82,131.87,131.69,131.74,9154.0,123.7991,123.8461,123.6771,123.724,9154.0
2018-06-14 11:00:00,131.74,131.89,131.65,131.89,70069.0,123.724,123.8649,123.6395,123.8649,70069.0
2018-06-14 11:10:00,131.88,131.92,131.22,131.49,39178.0,123.8555,123.8931,123.2357,123.4892,39178.0
2018-06-14 11:20:00,131.52,131.56,131.4,131.42,6522.0,123.5174,123.555,123.4047,123.4235,6522.0
2018-06-14 11:30:00,131.46,131.58,131.39,131.57,7945.0,123.4611,123.5738,123.3953,123.5644,7945.0
2018-06-14 11:40:00,131.62,131.85,131.55,131.85,5987.0,123.6113,123.8273,123.5456,123.8273,5987.0
2018-06-14 11:50:00,131.86,132.13,131.86,132.01,28866.0,123.8367,124.0903,123.8367,123.9776,28866.0
2018-06-14 12:00:00,132.0,132.11,131.92,131.98,15338.0,123.9682,124.0715,123.8931,123.9494,15338.0
2018-06-14 12:10:00,131.98,132.09,131.91,131.91,1500.0,123.9494,124.0527,123.8837,123.8837,1500.0
2018-06-14 12:20:00,131.87,131.88,131.75,131.75,33291.0,123.8461,123.8555,123.7334,123.7334,33291.0
2018-06-14 12:30:00,131.76,131.78,131.59,131.65,14308.0,123.7428,123.7616,123.5831,123.6395,14308.0
2018-06-14 12:40:00,131.64,131.72,131.59,131.59,6051.0,123.6301,123.7052,123.5831,123.5831,6051.0
2018-06-14 12:50:00,131.63,131.86,131.63,131.65,17108.0,123.6207,123.8367,123.6207,123.6395,17108.0
2018-06-14 13:00:00,131.63,131.67,131.59,131.63,6857.0,123.6207,123.6583,123.5831,123.6207,6857.0
2018-06-14 13:10:00,131.65,131.68,131.61,131.65,8728.0,123.6395,123.6677,123.6019,123.6395,8728.0
2018-06-14 13:20:00,131.69,131.85,131.62,131.85,5303.0,123.6771,123.8273,123.6113,123.8273,5303.0
2018-06-14 13:30:00,131.87,131.89,131.72,131.72,4539.0,123.8461,123.8649,123.7052,123.7052,4539.0
2018-06-14 13:40:00,131.76,131.85,131.71,131.79,3200.0,123.7428,123.8273,123.6958,123.771,3200.0
2018-06-14 13:50:00,131.84,132.09,131.82,131.95,9472.0,123.8179,124.0527,123.7991,123.9212,9472.0
2018-06-14 14:00:00,131.98,132.02,131.89,131.95,8096.0,123.9494,123.987,123.8649,123.9212,8096.0
2018-06-14 14:10:00,131.94,131.99,131.88,131.93,6375.0,123.9118,123.9588,123.8555,123.9025,6375.0
2018-06-14 14:20:00,131.95,132.15,131.92,132.09,6881.0,123.9212,124.1091,123.8931,124.0527,6881.0
2018-06-14 14:30:00,132.09,132.21,132.08,132.12,13918.0,124.0527,124.1654,124.0433,124.0809,13918.0
2018-06-14 14:40:00,132.12,132.14,132.06,132.1,5518.0,124.0809,124.0997,124.0245,124.0621,5518.0
2018-06-14 14:50:00,132.09,132.25,132.06,132.08,20468.0,124.0527,124.203,124.0245,124.0433,20468.0
2018-06-14 15:00:00,132.06,132.12,131.97,132.08,14953.0,124.0245,124.0809,123.94,124.0433,14953.0
2018-06-14 15:10:00,132.08,132.09,131.92,132.05,17032.0,124.0433,124.0527,123.8931,124.0152,17032.0
2018-06-14 15:20:00,132.03,132.03,131.81,131.82,8181.0,123.9964,123.9964,123.7898,123.7991,8181.0
2018-06-14 15:30:00,131.85,131.97,131.85,131.96,6938.0,123.8273,123.94,123.8273,123.9306,6938.0
2018-06-14 15:40:00,131.99,132.06,131.87,132.03,34502.0,123.9588,124.0245,123.8461,123.9964,34502.0
2018-06-14 15:50:00,131.97,131.97,131.82,131.87,61121.0,123.94,123.94,123.7991,123.8461,61121.0
2018-06-15 09:30:00,131.48,131.63,130.56,130.99,165575.0,123.4798,123.6207,122.6158,123.0197,165575.0
2018-06-15 09:40:00,130.83,131.68,130.82,131.53,18562.0,122.8694,123.6677,122.86,123.5268,18562.0
2018-06-15 09:50:00,131.56,131.97,131.56,131.97,8866.0,123.555,123.94,123.555,123.94,8866.0
2018-06-15 10:00:00,131.91,131.97,131.54,131.78,18044.0,123.8837,123.94,123.5362,123.7616,18044.0
2018-06-15 10:10:00,131.76,132.11,131.72,132.07,22804.0,123.7428,124.0715,123.7052,124.0339,22804.0
2018-06-15 10:20:00,132.05,132.19,131.99,132.01,12219.0,124.0152,124.1466,123.9588,123.9776,12219.0
2018-06-15 10:30:00,131.99,132.04,131.4,131.53,67671.0,123.9588,124.0058,123.4047,123.5268,67671.0
2018-06-15 10:40:00,131.52,131.98,131.44,131.96,28587.0,123.5174,123.9494,123.4423,123.9306,28587.0
2018-06-15 10:50:00,131.94,131.99,131.5,131.57,15100.0,123.9118,123.9588,123.4986,123.5644,15100.0
2018-06-15 11:00:00,131.59,131.94,131.52,131.67,16566.0,123.5831,123.9118,123.5174,123.6583,16566.0
2018-06-15 11:10:00,131.64,131.91,131.6,131.6,41331.0,123.6301,123.8837,123.5925,123.5925,41331.0
2018-06-15 11:20:00,131.67,131.99,131.61,131.88,16908.0,123.6583,123.9588,123.6019,123.8555,16908.0
2018-06-15 11:30:00,131.84,132.03,131.71,131.74,23140.0,123.8179,123.9964,123.6958,123.724,23140.0
2018-06-15 11:40:00,131.78,132.04,131.65,131.96,16034.0,123.7616,124.0058,123.6395,123.9306,16034.0
2018-06-15 11:50:00,132.02,132.32,131.96,132.27,15246.0,123.987,124.2687,123.9306,124.2218,15246.0
2018-06-15 12:00:00,132.39,132.44,131.97,132.03,8077.0,124.3345,124.3814,123.94,123.9964,8077.0
2018-06-15 12:10:00,132.05,132.25,131.95,132.19,7981.0,124.0152,124.203,123.9212,124.1466,7981.0
2018-06-15 12:20:00,132.23,132.34,132.12,132.23,16814.0,124.1842,124.2875,124.0809,124.1842,16814.0
2018-06-15 12:30:00,132.26,132.26,131.92,132.15,11243.0,124.2124,124.2124,123.8931,124.1091,11243.0
2018-06-15 12:40:00,132.11,132.2,132.05,132.18,9169.0,124.0715,124.156,124.0152,124.1372,9169.0
2018-06-15 12:50:00,132.13,132.18,131.82,131.93,20109.0,124.0903,124.1372,123.7991,123.9025,20109.0
2018-06-15 13:00:00,131.95,132.11,131.76,131.81,8245.0,123.9212,124.0715,123.7428,123.7898,8245.0
2018-06-15 13:10:00,131.87,132.04,131.8,131.97,7350.0,123.8461,124.0058,123.7804,123.94,7350.0
2018-06-15 13:20:00,131.97,132.02,131.87,131.93,3718.0,123.94,123.987,123.8461,123.9025,3718.0
2018-06-15 13:30:00,131.99,132.03,131.94,132.0,2977.0,123.9588,123.9964,123.9118,123.9682,2977.0
2018-06-15 13:40:00,132.0,132.02,131.8,131.81,23899.0,123.9682,123.987,123.7804,123.7898,23899.0
2018-06-15 13:50:00,131.81,131.97,131.79,131.96,6465.0,123.7898,123.94,123.771,123.9306,6465.0
2018-06-15 14:00:00,131.96,132.15,131.92,132.14,5416.0,123.9306,124.1091,123.8931,124.0997,5416.0
2018-06-15 14:10:00,132.17,132.28,132.11,132.24,14375.0,124.1279,124.2312,124.0715,124.1936,14375.0
2018-06-15 14:20:00,132.28,132.71,132.28,132.71,25490.0,124.2312,124.635,124.2312,124.635,25490.0
2018-06-15 14:30:00,132.68,132.85,132.57,132.63,27620.0,124.6068,124.7665,124.5035,124.5599,27620.0
2018-06-15 14:40:00,132.66,132.84,132.65,132.69,13779.0,124.588,124.7571,124.5786,124.6162,13779.0
2018-06-15 14:50:00,132.67,132.83,132.67,132.73,13521.0,124.5974,124.7477,124.5974,124.6538,13521.0
2018-06-15 15:00:00,132.72,132.72,132.42,132.55,13155.0,124.6444,124.6444,124.3626,124.4847,13155.0
2018-06-15 15:10:00,132.5,132.55,132.21,132.25,11035.0,124.4378,124.4847,124.1654,124.203,11035.0
2018-06-15 15:20:00,132.25,132.43,132.22,132.39,13475.0,124.203,124.372,124.1748,124.3345,13475.0
2018-06-15 15:30:00,132.4,132.4,132.18,132.27,19781.0,124.3439,124.3439,124.1372,124.2218,19781.0
2018-06-15 15:40:00,132.25,132.27,131.89,132.1,57877.0,124.203,124.2218,123.8649,124.0621,57877.0
2018-06-15 15:50:00,132.1,132.16,131.88,132.08,144277.0,124.0621,124.1185,123.8555,124.0433,144277.0
2018-06-18 09:30:00,131.07,131.7,130.44,131.53,16658.0,123.0948,123.6865,122.5031,123.5268,16658.0
2018-06-18 09:40:00,131.54,131.92,131.34,131.91,11054.0,123.5362,123.8931,123.3484,123.8837,11054.0
2018-06-18 09:50:00,131.97,132.73,131.89,132.73,50988.0,123.94,124.6538,123.8649,124.6538,50988.0
2018-06-18 10:00:00,132.57,132.59,132.08,132.46,19919.0,124.5035,124.5223,124.0433,124.4002,19919.0
2018-06-18 10:10:00,132.51,132.67,132.38,132.46,14012.0,124.4472,124.5974,124.3251,124.4002,14012.0
2018-06-18 10:20:00,132.3,132.35,131.94,132.08,8406.0,124.2499,124.2969,123.9118,124.0433,8406.0
2018-06-18 10:30:00,132.17,132.8,132.15,132.7,10100.0,124.1279,124.7195,124.1091,124.6256,10100.0
2018-06-18 10:40:00,132.81,132.83,132.64,132.8,7000.0,124.7289,124.7477,124.5693,124.7195,7000.0
2018-06-18 10:50:00,132.73,132.8,132.39,132.48,7829.0,124.6538,124.7195,124.3345,124.419,7829.0
2018-06-18 11:00:00,132.46,132.86,132.46,132.77,6100.0,124.4002,124.7759,124.4002,124.6913,6100.0
2018-06-18 11:10:00,132.74,132.8,132.66,132.66,4980.0,124.6632,124.7195,124.588,124.588,4980.0
2018-06-18 11:20:00,132.55,132.72,132.5,132.57,10297.0,124.4847,124.6444,124.4378,124.5035,10297.0
2018-06-18 11:30:00,132.6,132.63,132.49,132.58,7032.0,124.5317,124.5599,124.4284,124.5129,7032.0
2018-06-18 11:40:00,132.6,132.74,132.55,132.56,17711.0,124.5317,124.6632,124.4847,124.4941,17711.0
2018-06-18 11:50:00,132.62,132.65,132.45,132.56,6645.0,124.5505,124.5786,124.3908,124.4941,6645.0
2018-06-18 12:00:00,132.57,132.63,132.51,132.62,6005.0,124.5035,124.5599,124.4472,124.5505,6005.0
2018-06-18 12:10:00,132.61,132.61,132.5,132.5,9261.0,124.5411,124.5411,124.4378,124.4378,9261.0
2018-06-18 12:20:00,132.56,132.58,132.2,132.22,4237.0,124.4941,124.5129,124.156,124.1748,4237.0
2018-06-18 12:30:00,132.23,132.49,132.23,132.46,3303.0,124.1842,124.4284,124.1842,124.4002,3303.0
2018-06-18 12:40:00,132.43,132.51,132.43,132.47,5101.0,124.372,124.4472,124.372,124.4096,5101.0
2018-06-18 12:50:00,132.47,132.55,132.36,132.42,3500.0,124.4096,124.4847,124.3063,124.3626,3500.0
2018-06-18 13:00:00,132.43,132.44,132.2,132.29,5786.0,124.372,124.3814,124.156,124.2406,5786.0
2018-06-18 13:10:00,132.21,132.33,132.15,132.24,4610.0,124.1654,124.2781,124.1091,124.1936,4610.0
2018-06-18 13:20:00,132.26,132.38,132.19,132.21,5200.0,124.2124,124.3251,124.1466,124.1654,5200.0
2018-06-18 13:30:00,132.21,132.4,132.21,132.36,6596.0,124.1654,124.3439,124.1654,124.3063,6596.0
2018-06-18 13:40:00,132.41,132.59,132.34,132.48,19004.0,124.3533,124.5223,124.2875,124.419,19004.0
2018-06-18 13:50:00,132.43,132.54,132.36,132.5,11452.0,124.372,124.4753,124.3063,124.4378,11452.0
2018-06-18 14:00:00,132.47,132.72,132.37,132.72,12016.0,124.4096,124.6444,124.3157,124.6444,12016.0
2018-06-18 14:10:00,132.73,132.74,132.66,132.72,6014.0,124.6538,124.6632,124.588,124.6444,6014.0
2018-06-18 14:20:00,132.72,132.76,132.62,132.73,8067.0,124.6444,124.682,124.5505,124.6538,8067.0
2018-06-18 14:30:00,132.77,132.77,132.62,132.76,5899.0,124.6913,124.6913,124.5505,124.682,5899.0
2018-06-18 14:40:00,132.75,132.75,132.56,132.62,5760.0,124.6726,124.6726,124.4941,124.5505,5760.0
2018-06-18 14:50:00,132.63,132.69,132.48,132.67,33495.0,124.5599,124.6162,124.419,124.5974,33495.0
2018-06-18 15:00:00,132.64,132.64,132.43,132.46,26256.0,124.5693,124.5693,124.372,124.4002,26256.0
2018-06-18 15:10:00,132.49,132.56,132.43,132.45,15965.0,124.4284,124.4941,124.372,124.3908,15965.0
2018-06-18 15:20:00,132.53,132.67,132.45,132.64,11360.0,124.4659,124.5974,124.3908,124.5693,11360.0
2018-06-18 15:30:00,132.65,132.84,132.63,132.65,26353.0,124.5786,124.7571,124.5599,124.5786,26353.0
2018-06-18 15:40:00,132.65,132.66,132.2,132.6,32221.0,124.5786,124.588,124.156,124.5317,32221.0
2018-06-18 15:50:00,132.58,132.71,132.53,132.59,66261.0,124.5129,124.635,124.4659,124.5223,66261.0
2018-06-19 09:30:00,131.08,131.96,131.08,131.86,20316.0,123.1042,123.9306,123.1042,123.8367,20316.0
2018-06-19 09:40:00,131.86,131.86,131.25,131.44,8843.0,123.8367,123.8367,123.2638,123.4423,8843.0
2018-06-19 09:50:00,131.44,131.44,131.02,131.23,8896.0,123.4423,123.4423,123.0478,123.245,8896.0
2018-06-19 10:00:00,131.31,131.66,131.18,131.51,21019.0,123.3202,123.6489,123.1981,123.508,21019.0
2018-06-19 10:10:00,131.52,131.92,131.1,131.3,34410.0,123.5174,123.8931,123.123,123.3108,34410.0
2018-06-19 10:20:00,131.3,131.84,131.18,131.38,20284.0,123.3108,123.8179,123.1981,123.3859,20284.0
2018-06-19 10:30:00,131.47,131.65,131.13,131.26,27529.0,123.4704,123.6395,123.1511,123.2732,27529.0
2018-06-19 10:40:00,131.13,131.31,130.64,131.26,13016.0,123.1511,123.3202,122.6909,123.2732,13016.0
2018-06-19 10:50:00,131.29,131.66,131.2,131.49,10506.0,123.3014,123.6489,123.2169,123.4892,10506.0
2018-06-19 11:00:00,131.38,131.65,131.3,131.65,14829.0,123.3859,123.6395,123.3108,123.6395,14829.0
2018-06-19 11:10:00,131.7,131.81,131.29,131.81,28647.0,123.6865,123.7898,123.3014,123.7898,28647.0
2018-06-19 11:20:00,131.77,131.88,131.64,131.64,10905.0,123.7522,123.8555,123.6301,123.6301,10905.0
2018-06-19 11:30:00,131.62,131.73,131.5,131.63,16318.0,123.6113,123.7146,123.4986,123.6207,16318.0
2018-06-19 11:40:00,131.59,132.09,131.59,132.06,34938.0,123.5831,124.0527,123.5831,124.0245,34938.0
2018-06-19 11:50:00,132.04,132.28,132.0,132.06,13909.0,124.0058,124.2312,123.9682,124.0245,13909.0
2018-06-19 12:00:00,132.11,132.12,131.77,132.1,7416.0,124.0715,124.0809,123.7522,124.0621,7416.0
2018-06-19 12:10:00,132.12,132.12,131.66,131.88,8226.0,124.0809,124.0809,123.6489,123.8555,8226.0
2018-06-19 12:20:00,131.81,132.08,131.78,132.01,19362.0,123.7898,124.0433,123.7616,123.9776,19362.0
2018-06-19 12:30:00,132.03,132.03,131.87,131.91,13092.0,123.9964,123.9964,123.8461,123.8837,13092.0
2018-06-19 12:40:00,131.95,131.96,131.72,131.82,17628.0,123.9212,123.9306,123.7052,123.7991,17628.0
2018-06-19 12:50:00,131.85,132.06,131.83,131.96,8100.0,123.8273,124.0245,123.8085,123.9306,8100.0
2018-06-19 13:00:00,132.01,132.03,131.77,131.97,7900.0,123.9776,123.9964,123.7522,123.94,7900.0
2018-06-19 13:10:00,131.91,131.95,131.57,131.57,17045.0,123.8837,123.9212,123.5644,123.5644,17045.0
2018-06-19 13:20:00,131.53,131.73,131.42,131.62,45111.0,123.5268,123.7146,123.4235,123.6113,45111.0
2018-06-19 13:30:00,131.62,131.64,131.46,131.63,6248.0,123.6113,123.6301,123.4611,123.6207,6248.0
2018-06-19 13:40:00,131.65,131.68,131.34,131.57,19167.0,123.6395,123.6677,123.3484,123.5644,19167.0
2018-06-19 13:50:00,131.59,131.59,131.4,131.44,5675.0,123.5831,123.5831,123.4047,123.4423,5675.0
2018-06-19 14:00:00,131.43,131.5,131.18,131.46,6979.0,123.4329,123.4986,123.1981,123.4611,6979.0
2018-06-19 14:10:00,131.39,131.46,131.28,131.4,6669.0,123.3953,123.4611,123.292,123.4047,6669.0
2018-06-19 14:20:00,131.4,131.43,131.15,131.19,10842.0,123.4047,123.4329,123.1699,123.2075,10842.0
2018-06-19 14:30:00,131.14,131.19,131.06,131.18,7122.0,123.1605,123.2075,123.0854,123.1981,7122.0
2018-06-19 14:40:00,131.18,131.4,131.06,131.39,23800.0,123.1981,123.4047,123.0854,123.3953,23800.0
2018-06-19 14:50:00,131.4,131.64,131.38,131.58,22864.0,123.4047,123.6301,123.3859,123.5738,22864.0
2018-06-19 15:00:00,131.65,131.65,131.34,131.42,16880.0,123.6395,123.6395,123.3484,123.4235,16880.0
2018-06-19 15:10:00,131.4,131.4,131.18,131.18,13615.0,123.4047,123.4047,123.1981,123.1981,13615.0
2018-06-19 15:20:00,131.17,131.36,131.1,131.25,14734.0,123.1887,123.3671,123.123,123.2638,14734.0
2018-06-19 15:30:00,131.26,131.46,131.26,131.4,22903.0,123.2732,123.4611,123.2732,123.4047,22903.0
2018-06-19 15:40:00,131.4,131.42,131.15,131.27,28432.0,123.4047,123.4235,123.1699,123.2826,28432.0
2018-06-19 15:50:00,131.3,131.32,131.16,131.2,79494.0,123.3108,123.3296,123.1793,123.2169,79494.0
2018-06-20 09:30:00,132.0,132.09,131.15,131.3,10234.0,123.9682,124.0527,123.1699,123.3108,10234.0
2018-06-20 09:40:00,131.39,131.5,131.25,131.42,5750.0,123.3953,123.4986,123.2638,123.4235,5750.0
2018-06-20 09:50:00,131.42,131.72,131.1,131.46,15392.0,123.4235,123.7052,123.123,123.4611,15392.0
2018-06-20 10:00:00,131.42,131.55,131.1,131.55,11500.0,123.4235,123.5456,123.123,123.5456,11500.0
2018-06-20 10:10:00,131.49,131.82,131.26,131.81,13350.0,123.4892,123.7991,123.2732,123.7898,13350.0
2018-06-20 10:20:00,131.8,132.04,131.54,131.66,14129.0,123.7804,124.0058,123.5362,123.6489,14129.0
2018-06-20 10:30:00,131.69,132.21,131.64,131.84,19512.0,123.6771,124.1654,123.6301,123.8179,19512.0
2018-06-20 10:40:00,131.91,132.4,131.77,132.22,14891.0,123.8837,124.3439,123.7522,124.1748,14891.0
2018-06-20 10:50:00,132.18,132.4,132.1,132.28,11208.0,124.1372,124.3439,124.0621,124.2312,11208.0
2018-06-20 11:00:00,132.28,132.46,131.94,132.32,20707.0,124.2312,124.4002,123.9118,124.2687,20707.0
2018-06-20 11:10:00,132.33,132.37,132.06,132.06,7400.0,124.2781,124.3157,124.0245,124.0245,7400.0
2018-06-20 11:20:00,132.12,132.3,132.1,132.25,9703.0,124.0809,124.2499,124.0621,124.203,9703.0
2018-06-20 11:30:00,132.26,132.29,131.79,132.06,22452.0,124.2124,124.2406,123.771,124.0245,22452.0
2018-06-20 11:40:00,132.06,132.5,132.06,132.31,11655.0,124.0245,124.4378,124.0245,124.2593,11655.0
2018-06-20 11:50:00,132.36,132.58,132.36,132.54,8073.0,124.3063,124.5129,124.3063,124.4753,8073.0
2018-06-20 12:00:00,132.53,132.69,132.47,132.63,8641.0,124.4659,124.6162,124.4096,124.5599,8641.0
2018-06-20 12:10:00,132.67,132.85,132.58,132.85,13430.0,124.5974,124.7665,124.5129,124.7665,13430.0
2018-06-20 12:20:00,132.82,133.02,132.81,133.0,24341.0,124.7383,124.9261,124.7289,124.9074,24341.0
2018-06-20 12:30:00,133.02,133.09,132.84,133.06,12319.0,124.9261,124.9919,124.7571,124.9637,12319.0
2018-06-20 12:40:00,133.07,133.21,132.95,133.21,10864.0,124.9731,125.1046,124.8604,125.1046,10864.0
2018-06-20 12:50:00,133.19,133.2,132.98,133.16,5844.0,125.0858,125.0952,124.8886,125.0576,5844.0
2018-06-20 13:00:00,133.16,133.16,132.95,133.02,4862.0,125.0576,125.0576,124.8604,124.9261,4862.0
2018-06-20 13:10:00,132.97,133.22,132.96,133.13,8215.0,124.8792,125.114,124.8698,125.0294,8215.0
2018-06-20 13:20:00,133.09,133.11,132.96,133.11,10421.0,124.9919,125.0107,124.8698,125.0107,10421.0
2018-06-20 13:30:00,133.15,133.16,133.04,133.12,1800.0,125.0482,125.0576,124.9449,125.02,1800.0
2018-06-20 13:40:00,133.15,133.2,133.07,133.2,8713.0,125.0482,125.0952,124.9731,125.0952,8713.0
2018-06-20 13:50:00,133.2,133.32,133.17,133.32,20470.0,125.0952,125.2079,125.067,125.2079,20470.0
2018-06-20 14:00:00,133.33,133.34,133.01,133.01,5407.0,125.2173,125.2267,124.9167,124.9167,5407.0
2018-06-20 14:10:00,132.99,133.14,132.99,133.04,6150.0,124.898,125.0388,124.898,124.9449,6150.0
2018-06-20 14:20:00,133.09,133.19,133.04,133.19,7304.0,124.9919,125.0858,124.9449,125.0858,7304.0
2018-06-20 14:30:00,133.14,133.18,132.94,133.0,9253.0,125.0388,125.0764,124.851,124.9074,9253.0
2018-06-20 14:40:00,133.02,133.06,132.95,133.01,20637.0,124.9261,124.9637,124.8604,124.9167,20637.0
2018-06-20 14:50:00,133.01,133.08,132.94,133.02,18018.0,124.9167,124.9825,124.851,124.9261,18018.0
2018-06-20 15:00:00,133.02,133.15,132.9,133.15,10841.0,124.9261,125.0482,124.8134,125.0482,10841.0
2018-06-20 15:10:00,133.13,133.22,133.1,133.22,8735.0,125.0294,125.114,125.0013,125.114,8735.0
2018-06-20 15:20:00,133.2,133.55,133.19,133.45,36463.0,125.0952,125.4239,125.0858,125.33,36463.0
2018-06-20 15:30:00,133.45,133.46,133.17,133.31,16328.0,125.33,125.3394,125.067,125.1985,16328.0
2018-06-20 15:40:00,133.31,133.44,133.2,133.26,32249.0,125.1985,125.3206,125.0952,125.1515,32249.0
2018-06-20 15:50:00,133.27,133.37,133.15,133.24,88194.0,125.1609,125.2548,125.0482,125.1327,88194.0
2018-06-21 09:30:00,132.53,133.54,132.53,133.54,13850.0,124.4659,125.4145,124.4659,125.4145,13850.0
2018-06-21 09:40:00,133.19,133.2,132.94,133.08,6135.0,125.0858,125.0952,124.851,124.9825,6135.0
2018-06-21 09:50:00,133.02,133.59,132.95,133.49,21539.0,124.9261,125.4615,124.8604,125.3675,21539.0
2018-06-21 10:00:00,133.47,133.54,132.91,133.01,16623.0,125.3488,125.4145,124.8228,124.9167,16623.0
2018-06-21 10:10:00,133.02,133.18,132.8,132.96,14262.0,124.9261,125.0764,124.7195,124.8698,14262.0
2018-06-21 10:20:00,133.03,133.09,131.89,131.91,32573.0,124.9355,124.9919,123.8649,123.8837,32573.0
2018-06-21 10:30:00,131.94,132.22,131.31,131.35,37458.0,123.9118,124.1748,123.3202,123.3577,37458.0
2018-06-21 10:40:00,131.35,131.62,131.05,131.62,16437.0,123.3577,123.6113,123.076,123.6113,16437.0
2018-06-21 10:50:00,131.64,131.73,131.23,131.27,12849.0,123.6301,123.7146,123.245,123.2826,12849.0
2018-06-21 11:00:00,131.31,131.31,130.61,131.13,22165.0,123.3202,123.3202,122.6628,123.1511,22165.0
2018-06-21 11:10:00,131.11,131.52,130.93,131.38,4810.0,123.1324,123.5174,122.9633,123.3859,4810.0
2018-06-21 11:20:00,131.3,131.34,130.88,130.88,5674.0,123.3108,123.3484,122.9163,122.9163,5674.0
2018-06-21 11:30:00,130.9,131.04,130.72,130.76,14391.0,122.9351,123.0666,122.7661,122.8036,14391.0
2018-06-21 11:40:00,130.76,131.21,130.73,131.14,5331.0,122.8036,123.2263,122.7755,123.1605,5331.0
2018-06-21 11:50:00,131.09,131.18,130.93,131.06,9089.0,123.1136,123.1981,122.9633,123.0854,9089.0
2018-06-21 12:00:00,131.06,131.11,130.75,130.81,8114.0,123.0854,123.1324,122.7943,122.8506,8114.0
2018-06-21 12:10:00,130.83,130.92,130.79,130.88,10000.0,122.8694,122.9539,122.8318,122.9163,10000.0
2018-06-21 12:20:00,130.88,130.91,130.79,130.85,10333.0,122.9163,122.9445,122.8318,122.8882,10333.0
2018-06-21 12:30:00,130.86,130.9,130.71,130.75,11081.0,122.8976,122.9351,122.7567,122.7943,11081.0
2018-06-21 12:40:00,130.75,130.97,130.71,130.97,9160.0,122.7943,123.0009,122.7567,123.0009,9160.0
2018-06-21 12:50:00,130.97,131.08,130.89,130.91,7800.0,123.0009,123.1042,122.9257,122.9445,7800.0
2018-06-21 13:00:00,130.84,130.84,130.64,130.72,2810.0,122.8788,122.8788,122.6909,122.7661,2810.0
2018-06-21 13:10:00,130.7,130.89,130.7,130.86,5647.0,122.7473,122.9257,122.7473,122.8976,5647.0
2018-06-21 13:20:00,130.84,131.03,130.84,130.99,6000.0,122.8788,123.0572,122.8788,123.0197,6000.0
2018-06-21 13:30:00,130.97,131.02,130.87,130.93,6609.0,123.0009,123.0478,122.907,122.9633,6609.0
2018-06-21 13:40:00,130.94,131.01,130.87,130.96,5092.0,122.9727,123.0384,122.907,122.9915,5092.0
2018-06-21 13:50:00,130.9,131.21,130.84,131.18,4727.0,122.9351,123.2263,122.8788,123.1981,4727.0
2018-06-21 14:00:00,131.18,131.29,131.06,131.29,9736.0,123.1981,123.3014,123.0854,123.3014,9736.0
2018-06-21 14:10:00,131.31,131.53,131.31,131.35,13075.0,123.3202,123.5268,123.3202,123.3577,13075.0
2018-06-21 14:20:00,131.25,131.27,131.06,131.12,10858.0,123.2638,123.2826,123.0854,123.1417,10858.0
2018-06-21 14:30:00,131.14,131.24,131.08,131.13,8044.0,123.1605,123.2544,123.1042,123.1511,8044.0
2018-06-21 14:40:00,131.07,131.48,131.06,131.47,22897.0,123.0948,123.4798,123.0854,123.4704,22897.0
2018-06-21 14:50:00,131.46,131.56,131.04,131.05,14514.0,123.4611,123.555,123.0666,123.076,14514.0
2018-06-21 15:00:00,131.03,131.25,131.03,131.25,20016.0,123.0572,123.2638,123.0572,123.2638,20016.0
2018-06-21 15:10:00,131.22,131.24,130.81,130.83,26681.0,123.2357,123.2544,122.8506,122.8694,26681.0
2018-06-21 15:20:00,130.83,130.87,130.56,130.69,26112.0,122.8694,122.907,122.6158,122.7379,26112.0
2018-06-21 15:30:00,130.66,130.66,130.1,130.26,31200.0,122.7097,122.7097,122.1838,122.3341,31200.0
2018-06-21 15:40:00,130.21,130.22,129.98,130.13,65960.0,122.2871,122.2965,122.0711,122.212,65960.0
2018-06-21 15:50:00,130.08,130.19,129.78,129.88,118042.0,122.165,122.2683,121.8833,121.9772,118042.0
2018-06-22 09:30:00,130.69,131.05,130.03,130.8,20242.0,122.7379,123.076,122.1181,122.8412,20242.0
2018-06-22 09:40:00,130.67,131.0,130.25,130.92,23749.0,122.7191,123.029,122.3247,122.9539,23749.0
2018-06-22 09:50:00,130.91,131.64,130.88,131.34,12806.0,122.9445,123.6301,122.9163,123.3484,12806.0
2018-06-22 10:00:00,131.45,131.45,131.25,131.35,15629.0,123.4517,123.4517,123.2638,123.3577,15629.0
2018-06-22 10:10:00,131.32,131.58,131.25,131.47,22074.0,123.3296,123.5738,123.2638,123.4704,22074.0
2018-06-22 10:20:00,131.47,131.66,131.21,131.3,8335.0,123.4704,123.6489,123.2263,123.3108,8335.0
2018-06-22 10:30:00,131.35,131.74,131.19,131.29,9295.0,123.3577,123.724,123.2075,123.3014,9295.0
2018-06-22 10:40:00,131.32,131.62,131.32,131.42,8664.0,123.3296,123.6113,123.3296,123.4235,8664.0
2018-06-22 10:50:00,131.45,131.78,131.28,131.72,13979.0,123.4517,123.7616,123.292,123.7052,13979.0
2018-06-22 11:00:00,131.64,131.66,131.37,131.49,31761.0,123.6301,123.6489,123.3765,123.4892,31761.0
2018-06-22 11:10:00,131.44,131.54,131.13,131.29,16088.0,123.4423,123.5362,123.1511,123.3014,16088.0
2018-06-22 11:20:00,131.25,131.37,131.08,131.37,15502.0,123.2638,123.3765,123.1042,123.3765,15502.0
2018-06-22 11:30:00,131.35,131.35,131.19,131.34,18792.0,123.3577,123.3577,123.2075,123.3484,18792.0
2018-06-22 11:40:00,131.34,131.53,131.3,131.33,13886.0,123.3484,123.5268,123.3108,123.339,13886.0
2018-06-22 11:50:00,131.31,131.5,131.3,131.46,11251.0,123.3202,123.4986,123.3108,123.4611,11251.0
2018-06-22 12:00:00,131.44,131.54,131.38,131.43,6205.0,123.4423,123.5362,123.3859,123.4329,6205.0
2018-06-22 12:10:00,131.47,131.6,131.43,131.5,7947.0,123.4704,123.5925,123.4329,123.4986,7947.0
2018-06-22 12:20:00,131.48,131.53,131.26,131.35,10062.0,123.4798,123.5268,123.2732,123.3577,10062.0
2018-06-22 12:30:00,131.33,131.46,131.32,131.37,7530.0,123.339,123.4611,123.3296,123.3765,7530.0
2018-06-22 12:40:00,131.4,131.42,131.2,131.42,22693.0,123.4047,123.4235,123.2169,123.4235,22693.0
2018-06-22 12:50:00,131.35,131.65,131.32,131.59,11375.0,123.3577,123.6395,123.3296,123.5831,11375.0
2018-06-22 13:00:00,131.65,131.84,131.65,131.72,12074.0,123.6395,123.8179,123.6395,123.7052,12074.0
2018-06-22 13:10:00,131.77,131.91,131.71,131.86,12539.0,123.7522,123.8837,123.6958,123.8367,12539.0
2018-06-22 13:20:00,131.86,132.09,131.86,132.04,8451.0,123.8367,124.0527,123.8367,124.0058,8451.0
2018-06-22 13:30:00,132.04,132.14,131.99,132.14,18123.0,124.0058,124.0997,123.9588,124.0997,18123.0
2018-06-22 13:40:00,132.06,132.14,131.94,131.96,10471.0,124.0245,124.0997,123.9118,123.9306,10471.0
2018-06-22 13:50:00,131.85,131.92,131.56,131.63,10755.0,123.8273,123.8931,123.555,123.6207,10755.0
2018-06-22 14:00:00,131.58,131.75,131.58,131.65,6580.0,123.5738,123.7334,123.5738,123.6395,6580.0
2018-06-22 14:10:00,131.67,131.69,131.48,131.56,12977.0,123.6583,123.6771,123.4798,123.555,12977.0
2018-06-22 14:20:00,131.54,131.65,131.35,131.53,35015.0,123.5362,123.6395,123.3577,123.5268,35015.0
2018-06-22 14:30:00,131.53,131.93,131.45,131.93,28811.0,123.5268,123.9025,123.4517,123.9025,28811.0
2018-06-22 14:40:00,131.97,132.2,131.97,132.13,10498.0,123.94,124.156,123.94,124.0903,10498.0
2018-06-22 14:50:00,132.12,132.17,131.91,132.01,9435.0,124.0809,124.1279,123.8837,123.9776,9435.0
2018-06-22 15:00:00,132.0,132.08,131.86,131.89,15234.0,123.9682,124.0433,123.8367,123.8649,15234.0
2018-06-22 15:10:00,131.88,132.0,131.88,132.0,14151.0,123.8555,123.9682,123.8555,123.9682,14151.0
2018-06-22 15:20:00,132.0,132.33,131.87,131.93,17238.0,123.9682,124.2781,123.8461,123.9025,17238.0
2018-06-22 15:30:00,131.94,132.0,131.74,131.76,15111.0,123.9118,123.9682,123.724,123.7428,15111.0
2018-06-22 15:40:00,131.78,132.03,131.78,131.89,35774.0,123.7616,123.9964,123.7616,123.8649,35774.0
2018-06-22 15:50:00,131.89,131.93,131.42,131.56,104295.0,123.8649,123.9025,123.4235,123.555,104295.0
2018-06-25 09:30:00,130.26,130.73,130.0,130.2,8708.0,122.3341,122.7755,122.0899,122.2777,8708.0
2018-06-25 09:40:00,130.32,130.5,129.03,129.03,7250.0,122.3904,122.5595,121.1789,121.1789,7250.0
2018-06-25 09:50:00,129.14,129.14,128.8,128.8,13116.0,121.2822,121.2822,120.9629,120.9629,13116.0
2018-06-25 10:00:00,128.81,128.93,128.27,128.27,13760.0,120.9723,121.085,120.4652,120.4652,13760.0
2018-06-25 10:10:00,128.24,128.38,127.94,128.17,16142.0,120.437,120.5685,120.1552,120.3712,16142.0
2018-06-25 10:20:00,128.22,129.1,128.12,129.03,11359.0,120.4182,121.2447,120.3243,121.1789,11359.0
2018-06-25 10:30:00,128.94,129.01,128.64,128.9,14128.0,121.0944,121.1601,120.8126,121.0568,14128.0
2018-06-25 10:40:00,128.88,128.96,128.72,128.81,21122.0,121.038,121.1132,120.8878,120.9723,21122.0
2018-06-25 10:50:00,128.82,129.04,128.82,128.82,9000.0,120.9817,121.1883,120.9817,120.9817,9000.0
2018-06-25 11:00:00,128.86,129.12,128.82,128.85,15546.0,121.0193,121.2634,120.9817,121.0099,15546.0
2018-06-25 11:10:00,128.81,129.14,128.79,128.98,13532.0,120.9723,121.2822,120.9535,121.132,13532.0
2018-06-25 11:20:00,128.95,128.96,128.68,128.73,6438.0,121.1038,121.1132,120.8502,120.8972,6438.0
2018-06-25 11:30:00,128.76,128.77,128.49,128.69,5419.0,120.9253,120.9347,120.6718,120.8596,5419.0
2018-06-25 11:40:00,128.58,129.06,128.54,128.96,13065.0,120.7563,121.2071,120.7187,121.1132,13065.0
2018-06-25 11:50:00,128.91,128.95,128.8,128.89,9408.0,121.0662,121.1038,120.9629,121.0474,9408.0
2018-06-25 12:00:00,128.93,129.0,128.69,128.75,9039.0,121.085,121.1507,120.8596,120.916,9039.0
2018-06-25 12:10:00,128.73,128.76,128.47,128.64,10880.0,120.8972,120.9253,120.653,120.8126,10880.0
2018-06-25 12:20:00,128.65,129.06,128.63,129.06,18357.0,120.822,121.2071,120.8033,121.2071,18357.0
2018-06-25 12:30:00,129.06,129.24,129.01,129.2,14352.0,121.2071,121.3761,121.1601,121.3386,14352.0
2018-06-25 12:40:00,129.2,129.28,128.97,129.06,9575.0,121.3386,121.4137,121.1226,121.2071,9575.0
2018-06-25 12:50:00,129.13,129.62,129.13,129.55,17602.0,121.2728,121.733,121.2728,121.6673,17602.0
2018-06-25 13:00:00,129.52,129.6,129.35,129.38,17117.0,121.6391,121.7142,121.4794,121.5076,17117.0
2018-06-25 13:10:00,129.31,129.31,129.09,129.12,10372.0,121.4419,121.4419,121.2353,121.2634,10372.0
2018-06-25 13:20:00,129.22,129.32,129.11,129.22,10185.0,121.3574,121.4513,121.254,121.3574,10185.0
2018-06-25 13:30:00,129.24,129.38,129.15,129.21,9979.0,121.3761,121.5076,121.2916,121.348,9979.0
2018-06-25 13:40:00,129.22,129.45,129.13,129.32,7026.0,121.3574,121.5734,121.2728,121.4513,7026.0
2018-06-25 13:50:00,129.24,129.27,129.04,129.16,19841.0,121.3761,121.4043,121.1883,121.301,19841.0
2018-06-25 14:00:00,129.15,129.19,128.59,128.69,12305.0,121.2916,121.3292,120.7657,120.8596,12305.0
2018-06-25 14:10:00,128.62,128.68,128.26,128.39,4666.0,120.7939,120.8502,120.4558,120.5779,4666.0
2018-06-25 14:20:00,128.39,128.59,128.31,128.53,5262.0,120.5779,120.7657,120.5027,120.7093,5262.0
2018-06-25 14:30:00,128.52,128.57,128.04,128.12,8167.0,120.6999,120.7469,120.2492,120.3243,8167.0
2018-06-25 14:40:00,128.06,128.09,127.62,127.74,11356.0,120.2679,120.2961,119.8547,119.9674,11356.0
2018-06-25 14:50:00,127.75,127.83,127.54,127.7,10083.0,119.9768,120.0519,119.7796,119.9298,10083.0
2018-06-25 15:00:00,127.78,128.12,127.72,127.9,15487.0,120.005,120.3243,119.9486,120.1177,15487.0
2018-06-25 15:10:00,127.9,128.02,127.62,128.02,11122.0,120.1177,120.2304,119.8547,120.2304,11122.0
2018-06-25 15:20:00,127.99,128.1,127.85,127.9,14724.0,120.2022,120.3055,120.0707,120.1177,14724.0
2018-06-25 15:30:00,127.9,128.84,127.79,128.84,36281.0,120.1177,121.0005,120.0144,121.0005,36281.0
2018-06-25 15:40:00,128.77,128.83,128.33,128.44,34774.0,120.9347,120.9911,120.5215,120.6248,34774.0
2018-06-25 15:50:00,128.39,128.73,128.39,128.42,63754.0,120.5779,120.8972,120.5779,120.606,63754.0
2018-06-26 09:30:00,128.21,128.54,127.88,127.88,31722.0,120.4088,120.7187,120.0989,120.0989,31722.0
2018-06-26 09:40:00,127.72,128.17,127.67,128.0,54754.0,119.9486,120.3712,119.9017,120.2116,54754.0
2018-06-26 09:50:00,128.05,128.13,127.05,127.16,15809.0,120.2585,120.3337,119.3194,119.4227,15809.0
2018-06-26 10:00:00,127.27,128.01,127.17,127.51,18784.0,119.526,120.221,119.4321,119.7514,18784.0
2018-06-26 10:10:00,127.52,127.72,127.17,127.45,16293.0,119.7608,119.9486,119.4321,119.6951,16293.0
2018-06-26 10:20:00,127.52,127.52,127.0,127.05,8817.0,119.7608,119.7608,119.2724,119.3194,8817.0
2018-06-26 10:30:00,126.94,127.34,126.83,127.17,12795.0,119.2161,119.5917,119.1128,119.4321,12795.0
2018-06-26 10:40:00,127.25,127.4,126.71,127.01,15491.0,119.5072,119.6481,119.0001,119.2818,15491.0
2018-06-26 10:50:00,126.97,127.29,126.8,127.2,25658.0,119.2443,119.5448,119.0846,119.4603,25658.0
2018-06-26 11:00:00,127.25,127.78,127.22,127.48,32420.0,119.5072,120.005,119.479,119.7232,32420.0
2018-06-26 11:10:00,127.51,127.53,127.07,127.07,26928.0,119.7514,119.7702,119.3382,119.3382,26928.0
2018-06-26 11:20:00,127.09,127.87,127.08,127.4,29294.0,119.357,120.0895,119.3476,119.6481,29294.0
2018-06-26 11:30:00,127.3,127.61,127.3,127.61,30600.0,119.5542,119.8453,119.5542,119.8453,30600.0
2018-06-26 11:40:00,127.67,128.1,127.6,127.86,25199.0,119.9017,120.3055,119.8359,120.0801,25199.0
2018-06-26 11:50:00,127.88,128.39,127.81,127.99,20104.0,120.0989,120.5779,120.0331,120.2022,20104.0
2018-06-26 12:00:00,127.96,128.28,127.91,128.16,15055.0,120.174,120.4745,120.1271,120.3618,15055.0
2018-06-26 12:10:00,128.27,128.6,128.27,128.35,7532.0,120.4652,120.7751,120.4652,120.5403,7532.0
2018-06-26 12:20:00,128.34,128.59,128.34,128.53,5017.0,120.5309,120.7657,120.5309,120.7093,5017.0
2018-06-26 12:30:00,128.58,128.72,128.5,128.6,13869.0,120.7563,120.8878,120.6812,120.7751,13869.0
2018-06-26 12:40:00,128.56,128.71,128.5,128.66,5541.0,120.7375,120.8784,120.6812,120.8314,5541.0
2018-06-26 12:50:00,128.68,128.99,128.66,128.73,14190.0,120.8502,121.1413,120.8314,120.8972,14190.0
2018-06-26 13:00:00,128.91,129.08,128.85,129.08,109661.0,121.0662,121.2259,121.0099,121.2259,109661.0
2018-06-26 13:10:00,129.06,129.36,129.05,129.16,45499.0,121.2071,121.4888,121.1977,121.301,45499.0
2018-06-26 13:20:00,129.16,129.19,128.77,128.92,10986.0,121.301,121.3292,120.9347,121.0756,10986.0
2018-06-26 13:30:00,128.92,128.96,128.64,128.77,13124.0,121.0756,121.1132,120.8126,120.9347,13124.0
2018-06-26 13:40:00,128.69,128.69,128.18,128.6,15061.0,120.8596,120.8596,120.3806,120.7751,15061.0
2018-06-26 13:50:00,128.54,128.55,128.33,128.47,8962.0,120.7187,120.7281,120.5215,120.653,8962.0
2018-06-26 14:00:00,128.51,128.56,128.12,128.12,18596.0,120.6906,120.7375,120.3243,120.3243,18596.0
2018-06-26 14:10:00,128.12,128.56,128.12,128.4,19515.0,120.3243,120.7375,120.3243,120.5872,19515.0
2018-06-26 14:20:00,128.43,128.5,128.21,128.22,8844.0,120.6154,120.6812,120.4088,120.4182,8844.0
2018-06-26 14:30:00,128.23,128.43,128.01,128.42,15475.0,120.4276,120.6154,120.221,120.606,15475.0
2018-06-26 14:40:00,128.44,128.55,128.21,128.27,18102.0,120.6248,120.7281,120.4088,120.4652,18102.0
2018-06-26 14:50:00,128.27,128.43,128.09,128.24,17445.0,120.4652,120.6154,120.2961,120.437,17445.0
2018-06-26 15:00:00,128.12,128.12,127.93,128.03,18263.0,120.3243,120.3243,120.1458,120.2398,18263.0
2018-06-26 15:10:00,128.04,128.16,127.92,127.92,23159.0,120.2492,120.3618,120.1365,120.1365,23159.0
2018-06-26 15:20:00,127.88,127.99,127.55,127.89,28728.0,120.0989,120.2022,119.789,120.1083,28728.0
2018-06-26 15:30:00,127.89,128.3,127.79,127.91,25417.0,120.1083,120.4933,120.0144,120.1271,25417.0
2018-06-26 15:40:00,127.89,128.0,127.63,127.75,43438.0,120.1083,120.2116,119.8641,119.9768,43438.0
2018-06-26 15:50:00,127.73,127.87,127.65,127.77,59460.0,119.958,120.0895,119.8829,119.9956,59460.0
2018-06-27 09:30:00,127.93,129.28,127.93,129.02,24838.0,120.1458,121.4137,120.1458,121.1695,24838.0
2018-06-27 09:40:00,128.89,129.34,128.6,129.13,22816.0,121.0474,121.4701,120.7751,121.2728,22816.0
2018-06-27 09:50:00,129.13,129.53,128.96,129.06,26127.0,121.2728,121.6485,121.1132,121.2071,26127.0
2018-06-27 10:00:00,129.15,129.69,129.15,129.56,14900.0,121.2916,121.7988,121.2916,121.6767,14900.0
2018-06-27 10:10:00,129.55,129.57,129.31,129.42,8700.0,121.6673,121.6861,121.4419,121.5452,8700.0
2018-06-27 10:20:00,129.42,129.56,128.96,128.96,13617.0,121.5452,121.6767,121.1132,121.1132,13617.0
2018-06-27 10:30:00,129.13,129.47,129.13,129.36,5618.0,121.2728,121.5921,121.2728,121.4888,5618.0
2018-06-27 10:40:00,129.35,129.35,129.16,129.23,39341.0,121.4794,121.4794,121.301,121.3667,39341.0
2018-06-27 10:50:00,129.29,129.29,129.12,129.2,4655.0,121.4231,121.4231,121.2634,121.3386,4655.0
2018-06-27 11:00:00,129.14,129.48,129.05,129.48,38927.0,121.2822,121.6015,121.1977,121.6015,38927.0
2018-06-27 11:10:00,129.47,129.6,129.31,129.47,12174.0,121.5921,121.7142,121.4419,121.5921,12174.0
2018-06-27 11:20:00,129.57,129.76,129.14,129.24,17307.0,121.6861,121.8645,121.2822,121.3761,17307.0
2018-06-27 11:30:00,129.18,129.18,128.81,128.96,24012.0,121.3198,121.3198,120.9723,121.1132,24012.0
2018-06-27 11:40:00,128.9,129.02,128.69,129.02,15844.0,121.0568,121.1695,120.8596,121.1695,15844.0
2018-06-27 11:50:00,128.98,129.37,128.98,129.37,4830.0,121.132,121.4982,121.132,121.4982,4830.0
2018-06-27 12:00:00,129.37,129.41,129.26,129.35,3491.0,121.4982,121.5358,121.3949,121.4794,3491.0
2018-06-27 12:10:00,129.29,129.5,129.19,129.5,2300.0,121.4231,121.6203,121.3292,121.6203,2300.0
2018-06-27 12:20:00,129.44,129.49,129.16,129.26,20168.0,121.564,121.6109,121.301,121.3949,20168.0
2018-06-27 12:30:00,129.3,129.3,129.15,129.19,5208.0,121.4325,121.4325,121.2916,121.3292,5208.0
2018-06-27 12:40:00,129.18,129.31,129.15,129.17,5700.0,121.3198,121.4419,121.2916,121.3104,5700.0
2018-06-27 12:50:00,129.22,129.29,129.03,129.13,5966.0,121.3574,121.4231,121.1789,121.2728,5966.0
2018-06-27 13:00:00,129.14,129.29,128.98,129.01,6708.0,121.2822,121.4231,121.132,121.1601,6708.0
2018-06-27 13:10:00,129.01,129.01,128.66,128.68,31877.0,121.1601,121.1601,120.8314,120.8502,31877.0
2018-06-27 13:20:00,128.81,128.82,128.51,128.67,15438.0,120.9723,120.9817,120.6906,120.8408,15438.0
2018-06-27 13:30:00,128.67,128.67,128.38,128.6,6187.0,120.8408,120.8408,120.5685,120.7751,6187.0
2018-06-27 13:40:00,128.64,128.89,128.58,128.61,55055.0,120.8126,121.0474,120.7563,120.7845,55055.0
2018-06-27 13:50:00,128.6,128.6,127.93,128.16,15221.0,120.7751,120.7751,120.1458,120.3618,15221.0
2018-06-27 14:00:00,128.24,128.46,128.16,128.16,21245.0,120.437,120.6436,120.3618,120.3618,21245.0
2018-06-27 14:10:00,128.16,128.22,128.02,128.16,6693.0,120.3618,120.4182,120.2304,120.3618,6693.0
2018-06-27 14:20:00,128.16,128.27,128.12,128.2,19033.0,120.3618,120.4652,120.3243,120.3994,19033.0
2018-06-27 14:30:00,128.14,128.14,127.45,127.86,12712.0,120.3431,120.3431,119.6951,120.0801,12712.0
2018-06-27 14:40:00,127.84,128.16,127.84,128.03,11689.0,120.0613,120.3618,120.0613,120.2398,11689.0
2018-06-27 14:50:00,127.99,127.99,127.86,127.93,12361.0,120.2022,120.2022,120.0801,120.1458,12361.0
2018-06-27 15:00:00,127.9,128.14,127.89,128.09,55203.0,120.1177,120.3431,120.1083,120.2961,55203.0
2018-06-27 15:10:00,128.09,128.21,128.07,128.21,22296.0,120.2961,120.4088,120.2773,120.4088,22296.0
2018-06-27 15:20:00,128.25,128.54,128.18,128.5,26957.0,120.4464,120.7187,120.3806,120.6812,26957.0
2018-06-27 15:30:00,128.48,128.54,128.09,128.3,34047.0,120.6624,120.7187,120.2961,120.4933,34047.0
2018-06-27 15:40:00,128.28,128.74,128.17,128.25,86554.0,120.4745,120.9066,120.3712,120.4464,86554.0
2018-06-27 15:50:00,128.26,128.54,128.16,128.34,165929.0,120.4558,120.7187,120.3618,120.5309,165929.0
2018-06-28 09:30:00,127.74,127.97,126.79,126.84,15611.0,119.9674,120.1834,119.0752,119.1222,15611.0
2018-06-28 09:40:00,126.78,127.58,126.54,127.11,16112.0,119.0658,119.8171,118.8404,119.3757,16112.0
2018-06-28 09:50:00,127.18,127.8,127.18,127.8,4613.0,119.4415,120.0238,119.4415,120.0238,4613.0
2018-06-28 10:00:00,127.8,128.29,127.71,128.03,26811.0,120.0238,120.4839,119.9392,120.2398,26811.0
2018-06-28 10:10:00,127.99,128.21,127.77,127.77,30031.0,120.2022,120.4088,119.9956,119.9956,30031.0
2018-06-28 10:20:00,127.8,128.2,127.71,127.95,18391.0,120.0238,120.3994,119.9392,120.1646,18391.0
2018-06-28 10:30:00,127.88,127.92,127.65,127.87,18800.0,120.0989,120.1365,119.8829,120.0895,18800.0
2018-06-28 10:40:00,127.85,127.85,127.56,127.56,10351.0,120.0707,120.0707,119.7984,119.7984,10351.0
2018-06-28 10:50:00,127.57,127.95,127.31,127.93,10288.0,119.8077,120.1646,119.5636,120.1458,10288.0
2018-06-28 11:00:00,127.93,128.0,127.46,127.57,20673.0,120.1458,120.2116,119.7044,119.8077,20673.0
2018-06-28 11:10:00,127.51,127.51,126.65,126.82,19828.0,119.7514,119.7514,118.9437,119.1034,19828.0
2018-06-28 11:20:00,126.82,126.94,126.7,126.77,14820.0,119.1034,119.2161,118.9907,119.0564,14820.0
2018-06-28 11:30:00,126.79,126.89,126.71,126.8,16096.0,119.0752,119.1691,119.0001,119.0846,16096.0
2018-06-28 11:40:00,126.72,126.8,125.82,125.82,38491.0,119.0095,119.0846,118.1642,118.1642,38491.0
2018-06-28 11:50:00,125.78,126.35,125.75,126.33,11189.0,118.1267,118.662,118.0985,118.6432,11189.0
2018-06-28 12:00:00,126.28,126.58,126.17,126.17,5670.0,118.5962,118.878,118.4929,118.4929,5670.0
2018-06-28 12:10:00,126.13,126.14,125.97,125.97,23784.0,118.4554,118.4648,118.3051,118.3051,23784.0
2018-06-28 12:20:00,126.03,126.14,125.91,125.95,24390.0,118.3615,118.4648,118.2488,118.2863,24390.0
2018-06-28 12:30:00,126.02,126.07,125.81,125.99,28297.0,118.3521,118.399,118.1548,118.3239,28297.0
2018-06-28 12:40:00,125.95,125.98,125.75,125.81,12392.0,118.2863,118.3145,118.0985,118.1548,12392.0
2018-06-28 12:50:00,125.87,125.94,125.62,125.68,18950.0,118.2112,118.2769,117.9764,118.0328,18950.0
2018-06-28 13:00:00,125.68,125.93,125.65,125.9,12190.0,118.0328,118.2675,118.0046,118.2394,12190.0
2018-06-28 13:10:00,125.93,126.02,125.83,125.83,18732.0,118.2675,118.3521,118.1736,118.1736,18732.0
2018-06-28 13:20:00,125.85,126.28,125.84,126.09,58811.0,118.1924,118.5962,118.183,118.4178,58811.0
2018-06-28 13:30:00,126.05,126.33,125.94,125.96,29071.0,118.3802,118.6432,118.2769,118.2957,29071.0
2018-06-28 13:40:00,125.96,126.46,125.96,126.24,9590.0,118.2957,118.7653,118.2957,118.5587,9590.0
2018-06-28 13:50:00,126.29,126.56,126.29,126.55,4611.0,118.6056,118.8592,118.6056,118.8498,4611.0
2018-06-28 14:00:00,126.55,126.62,126.29,126.52,22100.0,118.8498,118.9156,118.6056,118.8216,22100.0
2018-06-28 14:10:00,126.48,127.05,126.4,126.85,31192.0,118.7841,119.3194,118.7089,119.1316,31192.0
2018-06-28 14:20:00,126.85,127.0,126.65,126.94,10534.0,119.1316,119.2724,118.9437,119.2161,10534.0
2018-06-28 14:30:00,126.95,127.01,126.78,126.78,4050.0,119.2255,119.2818,119.0658,119.0658,4050.0
2018-06-28 14:40:00,126.77,126.93,126.59,126.93,10737.0,119.0564,119.2067,118.8874,119.2067,10737.0
2018-06-28 14:50:00,126.88,127.18,126.83,127.16,10050.0,119.1597,119.4415,119.1128,119.4227,10050.0
2018-06-28 15:00:00,127.25,127.44,127.05,127.16,18406.0,119.5072,119.6857,119.3194,119.4227,18406.0
2018-06-28 15:10:00,127.23,127.6,127.17,127.6,10649.0,119.4884,119.8359,119.4321,119.8359,10649.0
2018-06-28 15:20:00,127.6,127.6,127.39,127.39,12070.0,119.8359,119.8359,119.6387,119.6387,12070.0
2018-06-28 15:30:00,127.41,127.49,127.3,127.35,25360.0,119.6575,119.7326,119.5542,119.6011,25360.0
2018-06-28 15:40:00,127.36,127.39,126.95,127.06,23565.0,119.6105,119.6387,119.2255,119.3288,23565.0
2018-06-28 15:50:00,127.05,127.13,126.96,127.07,57552.0,119.3194,119.3945,119.2349,119.3382,57552.0
2018-06-29 09:30:00,127.93,128.15,127.5,128.12,9751.0,120.1458,120.3525,119.742,120.3243,9751.0
2018-06-29 09:40:00,128.31,128.6,128.25,128.59,2992.0,120.5027,120.7751,120.4464,120.7657,2992.0
2018-06-29 09:50:00,128.47,128.5,128.37,128.47,6300.0,120.653,120.6812,120.5591,120.653,6300.0
2018-06-29 10:00:00,128.39,128.8,128.27,128.8,22350.0,120.5779,120.9629,120.4652,120.9629,22350.0
2018-06-29 10:10:00,128.85,128.96,128.5,128.5,39078.0,121.0099,121.1132,120.6812,120.6812,39078.0
2018-06-29 10:20:00,128.52,128.97,128.43,128.79,40629.0,120.6999,121.1226,120.6154,120.9535,40629.0
2018-06-29 10:30:00,128.81,129.12,128.69,128.69,37378.0,120.9723,121.2634,120.8596,120.8596,37378.0
2018-06-29 10:40:00,128.76,129.03,128.6,128.94,8823.0,120.9253,121.1789,120.7751,121.0944,8823.0
2018-06-29 10:50:00,128.89,129.58,128.79,129.4,12518.0,121.0474,121.6954,120.9535,121.5264,12518.0
2018-06-29 11:00:00,129.35,129.37,129.01,129.04,8019.0,121.4794,121.4982,121.1601,121.1883,8019.0
2018-06-29 11:10:00,128.94,129.31,128.94,129.22,63276.0,121.0944,121.4419,121.0944,121.3574,63276.0
2018-06-29 11:20:00,129.27,129.61,129.16,129.61,8112.0,121.4043,121.7236,121.301,121.7236,8112.0
2018-06-29 11:30:00,129.58,129.58,129.27,129.36,10004.0,121.6954,121.6954,121.4043,121.4888,10004.0
2018-06-29 11:40:00,129.38,129.75,129.38,129.69,10869.0,121.5076,121.8551,121.5076,121.7988,10869.0
2018-06-29 11:50:00,129.65,129.65,129.29,129.29,8187.0,121.7612,121.7612,121.4231,121.4231,8187.0
2018-06-29 12:00:00,129.19,129.24,129.08,129.14,6048.0,121.3292,121.3761,121.2259,121.2822,6048.0
2018-06-29 12:10:00,129.12,129.26,128.94,128.94,6787.0,121.2634,121.3949,121.0944,121.0944,6787.0
2018-06-29 12:20:00,128.85,128.95,128.73,128.73,10232.0,121.0099,121.1038,120.8972,120.8972,10232.0
2018-06-29 12:30:00,128.76,128.96,128.66,128.96,7518.0,120.9253,121.1132,120.8314,121.1132,7518.0
2018-06-29 12:40:00,128.92,129.04,128.89,128.95,10140.0,121.0756,121.1883,121.0474,121.1038,10140.0
2018-06-29 12:50:00,128.97,129.06,128.84,128.97,7642.0,121.1226,121.2071,121.0005,121.1226,7642.0
2018-06-29 13:00:00,128.95,129.06,128.95,129.03,4695.0,121.1038,121.2071,121.1038,121.1789,4695.0
2018-06-29 13:10:00,129.07,129.19,129.04,129.05,5030.0,121.2165,121.3292,121.1883,121.1977,5030.0
2018-06-29 13:20:00,129.06,129.09,128.96,128.97,2400.0,121.2071,121.2353,121.1132,121.1226,2400.0
2018-06-29 13:30:00,128.93,128.94,128.78,128.87,6668.0,121.085,121.0944,120.9441,121.0286,6668.0
2018-06-29 13:40:00,128.88,129.5,128.85,129.47,16761.0,121.038,121.6203,121.0099,121.5921,16761.0
2018-06-29 13:50:00,129.47,129.6,129.34,129.57,16413.0,121.5921,121.7142,121.4701,121.6861,16413.0
2018-06-29 14:00:00,129.52,129.59,129.31,129.45,7164.0,121.6391,121.7048,121.4419,121.5734,7164.0
2018-06-29 14:10:00,129.45,129.58,129.17,129.58,17570.0,121.5734,121.6954,121.3104,121.6954,17570.0
2018-06-29 14:20:00,129.51,129.92,129.48,129.92,16390.0,121.6297,122.0148,121.6015,122.0148,16390.0
2018-06-29 14:30:00,129.84,129.89,129.62,129.67,16809.0,121.9396,121.9866,121.733,121.78,16809.0
2018-06-29 14:40:00,129.66,129.92,129.52,129.91,12761.0,121.7706,122.0148,121.6391,122.0054,12761.0
2018-06-29 14:50:00,129.87,130.0,129.74,129.9,20118.0,121.9678,122.0899,121.8457,121.996,20118.0
2018-06-29 15:00:00,129.92,130.07,129.62,129.66,10868.0,122.0148,122.1556,121.733,121.7706,10868.0
2018-06-29 15:10:00,129.62,129.65,129.38,129.47,19541.0,121.733,121.7612,121.5076,121.5921,19541.0
2018-06-29 15:20:00,129.46,129.59,129.32,129.55,22126.0,121.5827,121.7048,121.4513,121.6673,22126.0
2018-06-29 15:30:00,129.53,129.73,129.53,129.71,48651.0,121.6485,121.8363,121.6485,121.8175,48651.0
2018-06-29 15:40:00,129.71,129.74,129.45,129.46,38564.0,121.8175,121.8457,121.5734,121.5827,38564.0
2018-06-29 15:50:00,129.44,129.54,129.07,129.07,150832.0,121.564,121.6579,121.2165,121.2165,150832.0
2018-07-02 09:30:00,127.67,127.95,127.31,127.76,19467.0,119.9017,120.1646,119.5636,119.9862,19467.0
2018-07-02 09:40:00,127.64,127.83,126.76,126.84,30970.0,119.8735,120.0519,119.047,119.1222,30970.0
2018-07-02 09:50:00,126.76,127.08,126.66,126.92,22522.0,119.047,119.3476,118.9531,119.1973,22522.0
2018-07-02 10:00:00,127.1,127.44,126.97,127.44,31323.0,119.3663,119.6857,119.2443,119.6857,31323.0
2018-07-02 10:10:00,127.43,127.88,127.35,127.88,35632.0,119.6763,120.0989,119.6011,120.0989,35632.0
2018-07-02 10:20:00,127.92,127.92,127.56,127.63,16122.0,120.1365,120.1365,119.7984,119.8641,16122.0
2018-07-02 10:30:00,127.68,127.86,127.48,127.73,21970.0,119.9111,120.0801,119.7232,119.958,21970.0
2018-07-02 10:40:00,127.91,128.31,127.75,127.91,23018.0,120.1271,120.5027,119.9768,120.1271,23018.0
2018-07-02 10:50:00,127.95,128.16,127.66,128.13,17679.0,120.1646,120.3618,119.8923,120.3337,17679.0
2018-07-02 11:00:00,128.03,128.65,127.91,128.15,20547.0,120.2398,120.822,120.1271,120.3525,20547.0
2018-07-02 11:10:00,128.03,128.03,127.51,127.59,7227.0,120.2398,120.2398,119.7514,119.8265,7227.0
2018-07-02 11:20:00,127.55,127.58,127.26,127.33,4500.0,119.789,119.8171,119.5166,119.5824,4500.0
2018-07-02 11:30:00,127.3,127.58,127.11,127.33,7622.0,119.5542,119.8171,119.3757,119.5824,7622.0
2018-07-02 11:40:00,127.32,127.43,127.19,127.39,10897.0,119.573,119.6763,119.4509,119.6387,10897.0
2018-07-02 11:50:00,127.42,127.48,127.37,127.37,5551.0,119.6669,119.7232,119.6199,119.6199,5551.0
2018-07-02 12:00:00,127.43,127.43,126.82,127.1,14949.0,119.6763,119.6763,119.1034,119.3663,14949.0
2018-07-02 12:10:00,127.18,127.18,126.93,126.93,5241.0,119.4415,119.4415,119.2067,119.2067,5241.0
2018-07-02 12:20:00,126.85,126.99,126.61,126.66,11000.0,119.1316,119.263,118.9062,118.9531,11000.0
2018-07-02 12:30:00,126.63,126.78,126.56,126.58,30948.0,118.9249,119.0658,118.8592,118.878,30948.0
2018-07-02 12:40:00,126.56,127.08,126.52,127.04,12255.0,118.8592,119.3476,118.8216,119.31,12255.0
2018-07-02 12:50:00,127.03,127.07,126.71,126.71,6705.0,119.3006,119.3382,119.0001,119.0001,6705.0
2018-07-02 13:00:00,126.69,126.79,126.39,126.67,27104.0,118.9813,119.0752,118.6995,118.9625,27104.0
2018-07-02 13:10:00,126.7,126.74,126.52,126.69,10281.0,118.9907,119.0283,118.8216,118.9813,10281.0
2018-07-02 13:20:00,126.73,126.9,126.58,126.58,9615.0,119.0189,119.1785,118.878,118.878,9615.0
2018-07-02 13:30:00,126.53,126.77,126.39,126.71,7628.0,118.831,119.0564,118.6995,119.0001,7628.0
2018-07-02 13:40:00,126.77,126.99,126.77,126.89,8977.0,119.0564,119.263,119.0564,119.1691,8977.0
2018-07-02 13:50:00,126.89,126.98,126.65,126.65,5332.0,119.1691,119.2536,118.9437,118.9437,5332.0
2018-07-02 14:00:00,126.66,127.02,126.61,126.97,7505.0,118.9531,119.2912,118.9062,119.2443,7505.0
2018-07-02 14:10:00,126.99,127.15,126.77,127.09,18687.0,119.263,119.4133,119.0564,119.357,18687.0
2018-07-02 14:20:00,127.06,127.08,126.94,127.02,9360.0,119.3288,119.3476,119.2161,119.2912,9360.0
2018-07-02 14:30:00,127.04,127.06,126.75,126.89,14182.0,119.31,119.3288,119.0376,119.1691,14182.0
2018-07-02 14:40:00,126.78,126.89,126.54,126.54,16264.0,119.0658,119.1691,118.8404,118.8404,16264.0
2018-07-02 14:50:00,126.57,126.59,126.39,126.48,17564.0,118.8686,118.8874,118.6995,118.7841,17564.0
2018-07-02 15:00:00,126.53,126.74,126.26,126.68,37643.0,118.831,119.0283,118.5775,118.9719,37643.0
2018-07-02 15:10:00,126.66,127.02,126.5,126.93,28791.0,118.9531,119.2912,118.8029,119.2067,28791.0
2018-07-02 15:20:00,126.93,126.95,126.58,126.63,41661.0,119.2067,119.2255,118.878,118.9249,41661.0
2018-07-02 15:30:00,126.64,127.12,126.45,127.12,56667.0,118.9343,119.3851,118.7559,119.3851,56667.0
2018-07-02 15:40:00,127.11,127.2,126.85,127.17,39742.0,119.3757,119.4603,119.1316,119.4321,39742.0
2018-07-02 15:50:00,127.2,127.39,127.17,127.22,62870.0,119.4603,119.6387,119.4321,119.479,62870.0
2018-07-03 09:30:00,128.07,128.45,127.71,128.08,27873.0,120.2773,120.6342,119.9392,120.2867,27873.0
2018-07-03 09:40:00,128.28,128.96,128.28,128.62,16596.0,120.4745,121.1132,120.4745,120.7939,16596.0
2018-07-03 09:50:00,128.69,129.0,128.67,128.69,23742.0,120.8596,121.1507,120.8408,120.8596,23742.0
2018-07-03 10:00:00,128.67,128.84,128.44,128.55,44345.0,120.8408,121.0005,120.6248,120.7281,44345.0
2018-07-03 10:10:00,128.55,128.64,128.2,128.37,52935.0,120.7281,120.8126,120.3994,120.5591,52935.0
2018-07-03 10:20:00,128.4,128.77,128.29,128.73,68239.0,120.5872,120.9347,120.4839,120.8972,68239.0
2018-07-03 10:30:00,128.72,129.15,128.66,128.99,13013.0,120.8878,121.2916,120.8314,121.1413,13013.0
2018-07-03 10:40:00,128.93,129.01,128.73,128.83,11870.0,121.085,121.1601,120.8972,120.9911,11870.0
2018-07-03 10:50:00,128.82,128.82,128.48,128.67,11923.0,120.9817,120.9817,120.6624,120.8408,11923.0
2018-07-03 11:00:00,128.68,128.75,128.4,128.74,10779.0,120.8502,120.916,120.5872,120.9066,10779.0
2018-07-03 11:10:00,128.8,128.98,128.58,128.78,18572.0,120.9629,121.132,120.7563,120.9441,18572.0
2018-07-03 11:20:00,128.73,128.95,128.53,128.93,28823.0,120.8972,121.1038,120.7093,121.085,28823.0
2018-07-03 11:30:00,128.97,129.27,128.84,128.91,16673.0,121.1226,121.4043,121.0005,121.0662,16673.0
2018-07-03 11:40:00,128.91,128.93,128.71,128.86,16960.0,121.0662,121.085,120.8784,121.0193,16960.0
2018-07-03 11:50:00,128.85,128.91,128.65,128.74,19558.0,121.0099,121.0662,120.822,120.9066,19558.0
2018-07-03 12:00:00,128.74,128.81,128.39,128.47,19788.0,120.9066,120.9723,120.5779,120.653,19788.0
2018-07-03 12:10:00,128.47,128.54,128.38,128.54,27457.0,120.653,120.7187,120.5685,120.7187,27457.0
2018-07-03 12:20:00,128.51,128.98,128.51,128.9,14997.0,120.6906,121.132,120.6906,121.0568,14997.0
2018-07-03 12:30:00,128.92,128.92,128.4,128.43,15973.0,121.0756,121.0756,120.5872,120.6154,15973.0
2018-07-03 12:40:00,128.43,128.57,128.33,128.43,48472.0,120.6154,120.7469,120.5215,120.6154,48472.0
2018-07-03 12:50:00,128.41,128.54,128.2,128.52,70182.0,120.5966,120.7187,120.3994,120.6999,70182.0
2018-07-05 09:30:00,129.4,129.44,128.19,128.4,17805.0,121.5264,121.564,120.39,120.5872,17805.0
2018-07-05 09:40:00,128.35,128.35,127.63,127.77,30424.0,120.5403,120.5403,119.8641,119.9956,30424.0
2018-07-05 09:50:00,127.67,128.29,127.63,128.16,9610.0,119.9017,120.4839,119.8641,120.3618,9610.0
2018-07-05 10:00:00,128.16,128.44,128.05,128.2,5076.0,120.3618,120.6248,120.2585,120.3994,5076.0
2018-07-05 10:10:00,128.2,128.2,127.68,128.04,16005.0,120.3994,120.3994,119.9111,120.2492,16005.0
2018-07-05 10:20:00,128.04,128.36,127.81,128.03,5804.0,120.2492,120.5497,120.0331,120.2398,5804.0
2018-07-05 10:30:00,127.99,128.02,127.66,127.95,18732.0,120.2022,120.2304,119.8923,120.1646,18732.0
2018-07-05 10:40:00,127.9,128.21,127.58,128.14,4500.0,120.1177,120.4088,119.8171,120.3431,4500.0
2018-07-05 10:50:00,128.09,128.16,127.79,127.95,2210.0,120.2961,120.3618,120.0144,120.1646,2210.0
2018-07-05 11:00:00,127.97,128.09,127.78,127.93,3800.0,120.1834,120.2961,120.005,120.1458,3800.0
2018-07-05 11:10:00,127.93,127.94,127.59,127.73,10438.0,120.1458,120.1552,119.8265,119.958,10438.0
2018-07-05 11:20:00,127.71,128.04,127.59,127.88,28719.0,119.9392,120.2492,119.8265,120.0989,28719.0
2018-07-05 11:30:00,127.8,127.86,127.67,127.7,11237.0,120.0238,120.0801,119.9017,119.9298,11237.0
2018-07-05 11:40:00,127.75,128.37,127.7,128.37,4560.0,119.9768,120.5591,119.9298,120.5591,4560.0
2018-07-05 11:50:00,128.33,128.57,128.27,128.34,3800.0,120.5215,120.7469,120.4652,120.5309,3800.0
2018-07-05 12:00:00,128.29,128.68,128.29,128.49,3302.0,120.4839,120.8502,120.4839,120.6718,3302.0
2018-07-05 12:10:00,128.39,128.39,128.21,128.21,1537.0,120.5779,120.5779,120.4088,120.4088,1537.0
2018-07-05 12:20:00,128.22,128.31,128.1,128.22,2943.0,120.4182,120.5027,120.3055,120.4182,2943.0
2018-07-05 12:30:00,128.28,128.43,128.22,128.36,3300.0,120.4745,120.6154,120.4182,120.5497,3300.0
2018-07-05 12:40:00,128.26,128.46,128.26,128.43,3400.0,120.4558,120.6436,120.4558,120.6154,3400.0
2018-07-05 12:50:00,128.44,128.62,128.41,128.52,1800.0,120.6248,120.7939,120.5966,120.6999,1800.0
2018-07-05 13:00:00,128.52,128.83,128.52,128.77,4100.0,120.6999,120.9911,120.6999,120.9347,4100.0
2018-07-05 13:10:00,128.8,129.02,128.74,129.02,3609.0,120.9629,121.1695,120.9066,121.1695,3609.0
2018-07-05 13:20:00,129.03,129.05,128.9,128.91,5213.0,121.1789,121.1977,121.0568,121.0662,5213.0
2018-07-05 13:30:00,128.98,129.09,128.89,129.03,4418.0,121.132,121.2353,121.0474,121.1789,4418.0
2018-07-05 13:40:00,129.03,129.27,129.01,129.25,5461.0,121.1789,121.4043,121.1601,121.3855,5461.0
2018-07-05 13:50:00,129.25,129.26,129.02,129.04,7900.0,121.3855,121.3949,121.1695,121.1883,7900.0
2018-07-05 14:00:00,128.94,129.21,128.7,128.7,7110.0,121.0944,121.348,120.869,120.869,7110.0
2018-07-05 14:10:00,128.69,128.8,128.59,128.79,10490.0,120.8596,120.9629,120.7657,120.9535,10490.0
2018-07-05 14:20:00,128.79,128.92,128.74,128.8,14094.0,120.9535,121.0756,120.9066,120.9629,14094.0
2018-07-05 14:30:00,128.83,128.95,128.78,128.78,3039.0,120.9911,121.1038,120.9441,120.9441,3039.0
2018-07-05 14:40:00,128.74,128.88,128.69,128.81,1880.0,120.9066,121.038,120.8596,120.9723,1880.0
2018-07-05 14:50:00,128.79,128.98,128.79,128.92,3831.0,120.9535,121.132,120.9535,121.0756,3831.0
2018-07-05 15:00:00,128.87,128.98,128.86,128.86,4680.0,121.0286,121.132,121.0193,121.0193,4680.0
2018-07-05 15:10:00,128.85,129.1,128.85,129.1,5744.0,121.0099,121.2447,121.0099,121.2447,5744.0
2018-07-05 15:20:00,129.1,129.14,129.05,129.1,8857.0,121.2447,121.2822,121.1977,121.2447,8857.0
2018-07-05 15:30:00,129.09,129.43,129.06,129.39,8523.0,121.2353,121.5546,121.2071,121.517,8523.0
2018-07-05 15:40:00,129.43,129.48,129.19,129.3,14545.0,121.5546,121.6015,121.3292,121.4325,14545.0
2018-07-05 15:50:00,129.36,129.58,129.36,129.48,33989.0,121.4888,121.6954,121.4888,121.6015,33989.0
2018-07-06 09:30:00,129.35,129.9,129.25,129.66,4823.0,121.4794,121.996,121.3855,121.7706,4823.0
2018-07-06 09:40:00,129.6,129.77,129.52,129.77,2810.0,121.7142,121.8739,121.6391,121.8739,2810.0
2018-07-06 09:50:00,129.64,130.04,129.51,130.04,12804.0,121.7518,122.1275,121.6297,122.1275,12804.0
2018-07-06 10:00:00,130.06,130.71,130.03,130.7,8567.0,122.1462,122.7567,122.1181,122.7473,8567.0
2018-07-06 10:10:00,130.54,130.78,130.42,130.53,6062.0,122.597,122.8224,122.4843,122.5876,6062.0
2018-07-06 10:20:00,130.48,130.49,130.1,130.32,6066.0,122.5407,122.5501,122.1838,122.3904,6066.0
2018-07-06 10:30:00,130.39,130.85,130.33,130.55,7975.0,122.4562,122.8882,122.3998,122.6064,7975.0
2018-07-06 10:40:00,130.61,130.93,130.58,130.91,4550.0,122.6628,122.9633,122.6346,122.9445,4550.0
2018-07-06 10:50:00,130.81,130.91,130.72,130.72,5914.0,122.8506,122.9445,122.7661,122.7661,5914.0
2018-07-06 11:00:00,130.83,131.25,130.57,131.19,11354.0,122.8694,123.2638,122.6252,123.2075,11354.0
2018-07-06 11:10:00,131.09,131.36,131.09,131.36,3988.0,123.1136,123.3671,123.1136,123.3671,3988.0
2018-07-06 11:20:00,131.37,131.37,130.91,131.14,6238.0,123.3765,123.3765,122.9445,123.1605,6238.0
2018-07-06 11:30:00,131.16,131.4,131.15,131.39,5213.0,123.1793,123.4047,123.1699,123.3953,5213.0
2018-07-06 11:40:00,131.36,131.52,131.22,131.25,7200.0,123.3671,123.5174,123.2357,123.2638,7200.0
2018-07-06 11:50:00,131.18,131.24,130.99,131.22,3663.0,123.1981,123.2544,123.0197,123.2357,3663.0
2018-07-06 12:00:00,131.22,131.47,131.2,131.2,6966.0,123.2357,123.4704,123.2169,123.2169,6966.0
2018-07-06 12:10:00,131.3,131.42,131.24,131.35,3389.0,123.3108,123.4235,123.2544,123.3577,3389.0
2018-07-06 12:20:00,131.24,131.33,131.15,131.19,8775.0,123.2544,123.339,123.1699,123.2075,8775.0
2018-07-06 12:30:00,131.13,131.17,130.88,131.1,11633.0,123.1511,123.1887,122.9163,123.123,11633.0
2018-07-06 12:40:00,131.08,131.1,131.02,131.02,900.0,123.1042,123.123,123.0478,123.0478,900.0
2018-07-06 12:50:00,131.08,131.08,130.94,131.03,2500.0,123.1042,123.1042,122.9727,123.0572,2500.0
2018-07-06 13:00:00,131.03,131.03,130.91,130.91,2400.0,123.0572,123.0572,122.9445,122.9445,2400.0
2018-07-06 13:10:00,131.0,131.0,130.78,130.93,2747.0,123.029,123.029,122.8224,122.9633,2747.0
2018-07-06 13:20:00,130.94,131.07,130.91,131.07,1905.0,122.9727,123.0948,122.9445,123.0948,1905.0
2018-07-06 13:30:00,131.12,131.12,130.99,131.09,2149.0,123.1417,123.1417,123.0197,123.1136,2149.0
2018-07-06 13:40:00,131.03,131.08,130.87,130.91,2712.0,123.0572,123.1042,122.907,122.9445,2712.0
2018-07-06 13:50:00,130.85,130.97,130.85,130.85,2612.0,122.8882,123.0009,122.8882,122.8882,2612.0
2018-07-06 14:00:00,130.84,130.94,130.81,130.81,4436.0,122.8788,122.9727,122.8506,122.8506,4436.0
2018-07-06 14:10:00,130.85,130.94,130.85,130.94,5275.0,122.8882,122.9727,122.8882,122.9727,5275.0
2018-07-06 14:20:00,130.89,131.0,130.87,130.96,2800.0,122.9257,123.029,122.907,122.9915,2800.0
2018-07-06 14:30:00,130.94,130.99,130.82,130.85,4851.0,122.9727,123.0197,122.86,122.8882,4851.0
2018-07-06 14:40:00,130.88,130.94,130.74,130.78,7893.0,122.9163,122.9727,122.7849,122.8224,7893.0
2018-07-06 14:50:00,130.77,130.77,130.63,130.66,14617.0,122.813,122.813,122.6816,122.7097,14617.0
2018-07-06 15:00:00,130.65,130.92,130.63,130.88,8254.0,122.7003,122.9539,122.6816,122.9163,8254.0
2018-07-06 15:10:00,130.86,131.03,130.86,131.02,5157.0,122.8976,123.0572,122.8976,123.0478,5157.0
2018-07-06 15:20:00,130.98,131.14,130.91,131.09,15340.0,123.0103,123.1605,122.9445,123.1136,15340.0
2018-07-06 15:30:00,131.1,131.13,130.82,130.87,17360.0,123.123,123.1511,122.86,122.907,17360.0
2018-07-06 15:40:00,130.88,130.89,130.4,130.46,42532.0,122.9163,122.9257,122.4656,122.5219,42532.0
2018-07-06 15:50:00,130.49,130.54,130.33,130.44,69355.0,122.5501,122.597,122.3998,122.5031,69355.0
2018-07-09 09:30:00,130.52,130.85,130.06,130.23,14971.0,122.5783,122.8882,122.1462,122.3059,14971.0
2018-07-09 09:40:00,130.06,130.06,129.51,129.71,12836.0,122.1462,122.1462,121.6297,121.8175,12836.0
2018-07-09 09:50:00,129.75,129.8,129.4,129.78,14861.0,121.8551,121.9021,121.5264,121.8833,14861.0
2018-07-09 10:00:00,129.83,129.85,129.34,129.44,14223.0,121.9302,121.949,121.4701,121.564,14223.0
2018-07-09 10:10:00,129.4,129.47,129.09,129.31,16589.0,121.5264,121.5921,121.2353,121.4419,16589.0
2018-07-09 10:20:00,129.34,129.53,129.07,129.23,8922.0,121.4701,121.6485,121.2165,121.3667,8922.0
2018-07-09 10:30:00,129.22,129.55,129.2,129.38,6257.0,121.3574,121.6673,121.3386,121.5076,6257.0
2018-07-09 10:40:00,129.39,129.39,129.15,129.15,10406.0,121.517,121.517,121.2916,121.2916,10406.0
2018-07-09 10:50:00,129.17,129.36,129.02,129.1,8544.0,121.3104,121.4888,121.1695,121.2447,8544.0
2018-07-09 11:00:00,129.11,129.14,128.86,128.94,12309.0,121.254,121.2822,121.0193,121.0944,12309.0
2018-07-09 11:10:00,129.07,129.24,129.07,129.14,38062.0,121.2165,121.3761,121.2165,121.2822,38062.0
2018-07-09 11:20:00,129.13,129.18,128.91,129.01,10811.0,121.2728,121.3198,121.0662,121.1601,10811.0
2018-07-09 11:30:00,129.01,129.25,128.97,129.23,8884.0,121.1601,121.3855,121.1226,121.3667,8884.0
2018-07-09 11:40:00,129.23,129.26,128.96,128.98,12562.0,121.3667,121.3949,121.1132,121.132,12562.0
2018-07-09 11:50:00,129.01,129.06,128.91,128.96,9394.0,121.1601,121.2071,121.0662,121.1132,9394.0
2018-07-09 12:00:00,128.97,129.04,128.93,128.95,6902.0,121.1226,121.1883,121.085,121.1038,6902.0
2018-07-09 12:10:00,128.99,129.03,128.86,129.0,14936.0,121.1413,121.1789,121.0193,121.1507,14936.0
2018-07-09 12:20:00,128.98,129.01,128.92,128.92,4785.0,121.132,121.1601,121.0756,121.0756,4785.0
2018-07-09 12:30:00,128.93,129.04,128.91,128.96,4376.0,121.085,121.1883,121.0662,121.1132,4376.0
2018-07-09 12:40:00,129.0,129.14,129.0,129.12,7773.0,121.1507,121.2822,121.1507,121.2634,7773.0
2018-07-09 12:50:00,129.14,129.22,129.12,129.13,5020.0,121.2822,121.3574,121.2634,121.2728,5020.0
2018-07-09 13:00:00,129.13,129.16,128.96,128.97,6438.0,121.2728,121.301,121.1132,121.1226,6438.0
2018-07-09 13:10:00,128.97,129.01,128.87,128.91,9536.0,121.1226,121.1601,121.0286,121.0662,9536.0
2018-07-09 13:20:00,128.89,129.01,128.87,129.0,7202.0,121.0474,121.1601,121.0286,121.1507,7202.0
2018-07-09 13:30:00,129.02,129.15,128.91,129.14,19714.0,121.1695,121.2916,121.0662,121.2822,19714.0
2018-07-09 13:40:00,129.18,129.46,129.18,129.46,14320.0,121.3198,121.5827,121.3198,121.5827,14320.0
2018-07-09 13:50:00,129.46,129.64,129.46,129.64,10709.0,121.5827,121.7518,121.5827,121.7518,10709.0
2018-07-09 14:00:00,129.63,129.8,129.53,129.53,18387.0,121.7424,121.9021,121.6485,121.6485,18387.0
2018-07-09 14:10:00,129.57,129.63,129.38,129.59,17425.0,121.6861,121.7424,121.5076,121.7048,17425.0
2018-07-09 14:20:00,129.6,129.7,129.47,129.7,8515.0,121.7142,121.8081,121.5921,121.8081,8515.0
2018-07-09 14:30:00,129.68,129.71,129.44,129.46,5586.0,121.7894,121.8175,121.564,121.5827,5586.0
2018-07-09 14:40:00,129.5,129.51,129.28,129.3,10612.0,121.6203,121.6297,121.4137,121.4325,10612.0
2018-07-09 14:50:00,129.3,129.31,129.22,129.27,8297.0,121.4325,121.4419,121.3574,121.4043,8297.0
2018-07-09 15:00:00,129.29,129.31,129.05,129.09,15763.0,121.4231,121.4419,121.1977,121.2353,15763.0
2018-07-09 15:10:00,129.12,129.16,129.02,129.16,13542.0,121.2634,121.301,121.1695,121.301,13542.0
2018-07-09 15:20:00,129.16,129.16,129.02,129.06,15597.0,121.301,121.301,121.1695,121.2071,15597.0
2018-07-09 15:30:00,129.05,129.11,129.01,129.03,24116.0,121.1977,121.254,121.1601,121.1789,24116.0
2018-07-09 15:40:00,129.03,129.42,129.03,129.42,48648.0,121.1789,121.5452,121.1789,121.5452,48648.0
2018-07-09 15:50:00,129.42,129.42,129.19,129.29,85882.0,121.5452,121.5452,121.3292,121.4231,85882.0
2018-07-10 09:30:00,129.03,129.6,129.03,129.52,22206.0,121.1789,121.7142,121.1789,121.6391,22206.0
2018-07-10 09:40:00,129.52,129.52,129.16,129.28,12334.0,121.6391,121.6391,121.301,121.4137,12334.0
2018-07-10 09:50:00,129.3,129.4,129.01,129.17,19811.0,121.4325,121.5264,121.1601,121.3104,19811.0
2018-07-10 10:00:00,129.1,129.36,128.92,129.21,45844.0,121.2447,121.4888,121.0756,121.348,45844.0
2018-07-10 10:10:00,129.22,129.24,128.38,128.52,34714.0,121.3574,121.3761,120.5685,120.6999,34714.0
2018-07-10 10:20:00,128.52,128.66,127.77,128.08,56807.0,120.6999,120.8314,119.9956,120.2867,56807.0
2018-07-10 10:30:00,128.05,128.8,127.99,128.52,29802.0,120.2585,120.9629,120.2022,120.6999,29802.0
2018-07-10 10:40:00,128.56,128.89,128.49,128.49,9189.0,120.7375,121.0474,120.6718,120.6718,9189.0
2018-07-10 10:50:00,128.59,128.72,128.44,128.69,18944.0,120.7657,120.8878,120.6248,120.8596,18944.0
2018-07-10 11:00:00,128.67,128.77,128.49,128.61,6108.0,120.8408,120.9347,120.6718,120.7845,6108.0
2018-07-10 11:10:00,128.63,128.63,127.79,127.83,12235.0,120.8033,120.8033,120.0144,120.0519,12235.0
2018-07-10 11:20:00,127.88,128.07,127.81,128.06,7052.0,120.0989,120.2773,120.0331,120.2679,7052.0
2018-07-10 11:30:00,128.06,128.12,127.97,128.06,8200.0,120.2679,120.3243,120.1834,120.2679,8200.0
2018-07-10 11:40:00,128.0,128.14,127.99,128.0,17746.0,120.2116,120.3431,120.2022,120.2116,17746.0
2018-07-10 11:50:00,128.0,128.12,127.86,127.94,8871.0,120.2116,120.3243,120.0801,120.1552,8871.0
2018-07-10 12:00:00,127.99,128.13,127.93,127.97,5500.0,120.2022,120.3337,120.1458,120.1834,5500.0
2018-07-10 12:10:00,128.0,128.08,127.91,128.0,8892.0,120.2116,120.2867,120.1271,120.2116,8892.0
2018-07-10 12:20:00,128.0,128.07,127.94,127.96,8698.0,120.2116,120.2773,120.1552,120.174,8698.0
2018-07-10 12:30:00,127.99,128.09,127.9,127.93,5849.0,120.2022,120.2961,120.1177,120.1458,5849.0
2018-07-10 12:40:00,128.01,128.09,127.93,128.01,17682.0,120.221,120.2961,120.1458,120.221,17682.0
2018-07-10 12:50:00,128.02,128.03,127.85,127.96,6849.0,120.2304,120.2398,120.0707,120.174,6849.0
2018-07-10 13:00:00,128.01,128.03,127.9,127.9,8031.0,120.221,120.2398,120.1177,120.1177,8031.0
2018-07-10 13:10:00,127.94,128.04,127.89,127.94,7755.0,120.1552,120.2492,120.1083,120.1552,7755.0
2018-07-10 13:20:00,127.87,127.9,127.5,127.62,12769.0,120.0895,120.1177,119.742,119.8547,12769.0
2018-07-10 13:30:00,127.66,127.83,127.56,127.63,4901.0,119.8923,120.0519,119.7984,119.8641,4901.0
2018-07-10 13:40:00,127.63,127.69,127.23,127.26,16393.0,119.8641,119.9204,119.4884,119.5166,16393.0
2018-07-10 13:50:00,127.28,127.44,127.25,127.44,6593.0,119.5354,119.6857,119.5072,119.6857,6593.0
2018-07-10 14:00:00,127.44,127.45,127.2,127.27,12019.0,119.6857,119.6951,119.4603,119.526,12019.0
2018-07-10 14:10:00,127.27,127.58,127.25,127.51,13537.0,119.526,119.8171,119.5072,119.7514,13537.0
2018-07-10 14:20:00,127.45,127.51,127.26,127.33,29694.0,119.6951,119.7514,119.5166,119.5824,29694.0
2018-07-10 14:30:00,127.4,127.5,127.25,127.3,22654.0,119.6481,119.742,119.5072,119.5542,22654.0
2018-07-10 14:40:00,127.3,127.34,127.23,127.23,21806.0,119.5542,119.5917,119.4884,119.4884,21806.0
2018-07-10 14:50:00,127.23,127.29,127.13,127.18,28477.0,119.4884,119.5448,119.3945,119.4415,28477.0
2018-07-10 15:00:00,127.18,127.34,127.0,127.34,36010.0,119.4415,119.5917,119.2724,119.5917,36010.0
2018-07-10 15:10:00,127.34,127.35,127.2,127.28,29063.0,119.5917,119.6011,119.4603,119.5354,29063.0
2018-07-10 15:20:00,127.31,127.4,127.3,127.34,43955.0,119.5636,119.6481,119.5542,119.5917,43955.0
2018-07-10 15:30:00,127.36,127.54,127.29,127.3,45019.0,119.6105,119.7796,119.5448,119.5542,45019.0
2018-07-10 15:40:00,127.28,127.29,127.16,127.24,40620.0,119.5354,119.5448,119.4227,119.4978,40620.0
2018-07-10 15:50:00,127.25,127.38,127.15,127.34,107538.0,119.5072,119.6293,119.4133,119.5917,107538.0
2018-07-11 09:30:00,126.21,126.28,125.51,126.03,39307.0,118.5305,118.5962,117.8731,118.3615,39307.0
2018-07-11 09:40:00,126.13,126.94,126.05,126.9,15282.0,118.4554,119.2161,118.3802,119.1785,15282.0
2018-07-11 09:50:00,126.9,127.48,126.67,127.43,48388.0,119.1785,119.7232,118.9625,119.6763,48388.0
2018-07-11 10:00:00,127.49,128.07,127.49,127.9,27976.0,119.7326,120.2773,119.7326,120.1177,27976.0
2018-07-11 10:10:00,127.9,127.92,127.46,127.8,46770.0,120.1177,120.1365,119.7044,120.0238,46770.0
2018-07-11 10:20:00,127.83,128.28,127.79,127.85,30801.0,120.0519,120.4745,120.0144,120.0707,30801.0
2018-07-11 10:30:00,127.96,128.37,127.96,128.31,50459.0,120.174,120.5591,120.174,120.5027,50459.0
2018-07-11 10:40:00,128.31,128.35,128.01,128.26,24458.0,120.5027,120.5403,120.221,120.4558,24458.0
2018-07-11 10:50:00,128.24,128.32,127.83,128.0,21063.0,120.437,120.5121,120.0519,120.2116,21063.0
2018-07-11 11:00:00,128.02,128.83,127.96,128.83,31571.0,120.2304,120.9911,120.174,120.9911,31571.0
2018-07-11 11:10:00,128.84,128.95,128.46,128.61,14524.0,121.0005,121.1038,120.6436,120.7845,14524.0
2018-07-11 11:20:00,128.51,128.66,128.12,128.61,14775.0,120.6906,120.8314,120.3243,120.7845,14775.0
2018-07-11 11:30:00,128.6,128.63,128.39,128.59,13803.0,120.7751,120.8033,120.5779,120.7657,13803.0
2018-07-11 11:40:00,128.57,128.72,128.45,128.56,14844.0,120.7469,120.8878,120.6342,120.7375,14844.0
2018-07-11 11:50:00,128.5,128.59,128.44,128.51,9608.0,120.6812,120.7657,120.6248,120.6906,9608.0
2018-07-11 12:00:00,128.49,128.57,128.26,128.43,13085.0,120.6718,120.7469,120.4558,120.6154,13085.0
2018-07-11 12:10:00,128.42,128.49,128.28,128.41,9338.0,120.606,120.6718,120.4745,120.5966,9338.0
2018-07-11 12:20:00,128.32,128.4,128.25,128.36,5549.0,120.5121,120.5872,120.4464,120.5497,5549.0
2018-07-11 12:30:00,128.39,128.56,128.36,128.37,12674.0,120.5779,120.7375,120.5497,120.5591,12674.0
2018-07-11 12:40:00,128.38,128.42,128.17,128.25,4770.0,120.5685,120.606,120.3712,120.4464,4770.0
2018-07-11 12:50:00,128.24,128.34,128.07,128.19,8847.0,120.437,120.5309,120.2773,120.39,8847.0
2018-07-11 13:00:00,128.16,128.27,128.15,128.19,5830.0,120.3618,120.4652,120.3525,120.39,5830.0
2018-07-11 13:10:00,128.17,128.24,128.07,128.1,10950.0,120.3712,120.437,120.2773,120.3055,10950.0
2018-07-11 13:20:00,128.11,128.31,128.11,128.25,5005.0,120.3149,120.5027,120.3149,120.4464,5005.0
2018-07-11 13:30:00,128.3,128.43,128.13,128.18,27265.0,120.4933,120.6154,120.3337,120.3806,27265.0
2018-07-11 13:40:00,128.14,128.19,127.57,127.82,8604.0,120.3431,120.39,119.8077,120.0425,8604.0
2018-07-11 13:50:00,127.78,127.91,127.75,127.86,7528.0,120.005,120.1271,119.9768,120.0801,7528.0
2018-07-11 14:00:00,127.84,127.9,127.44,127.44,18623.0,120.0613,120.1177,119.6857,119.6857,18623.0
2018-07-11 14:10:00,127.43,127.43,127.15,127.4,12588.0,119.6763,119.6763,119.4133,119.6481,12588.0
2018-07-11 14:20:00,127.4,127.5,126.98,127.45,23369.0,119.6481,119.742,119.2536,119.6951,23369.0
2018-07-11 14:30:00,127.52,127.76,127.52,127.66,8469.0,119.7608,119.9862,119.7608,119.8923,8469.0
2018-07-11 14:40:00,127.61,127.61,127.31,127.43,10802.0,119.8453,119.8453,119.5636,119.6763,10802.0
2018-07-11 14:50:00,127.47,127.64,127.47,127.62,8295.0,119.7138,119.8735,119.7138,119.8547,8295.0
2018-07-11 15:00:00,127.64,127.87,127.64,127.68,15331.0,119.8735,120.0895,119.8735,119.9111,15331.0
2018-07-11 15:10:00,127.66,127.73,127.24,127.31,10588.0,119.8923,119.958,119.4978,119.5636,10588.0
2018-07-11 15:20:00,127.35,127.35,127.06,127.06,16563.0,119.6011,119.6011,119.3288,119.3288,16563.0
2018-07-11 15:30:00,127.13,127.38,127.08,127.18,88145.0,119.3945,119.6293,119.3476,119.4415,88145.0
2018-07-11 15:40:00,127.18,127.23,126.91,127.13,83058.0,119.4415,119.4884,119.1879,119.3945,83058.0
2018-07-11 15:50:00,127.12,127.16,126.97,127.12,128877.0,119.3851,119.4227,119.2443,119.3851,128877.0
2018-07-12 09:30:00,128.39,128.39,126.99,127.09,11423.0,120.5779,120.5779,119.263,119.357,11423.0
2018-07-12 09:40:00,127.08,127.08,126.1,126.35,7915.0,119.3476,119.3476,118.4272,118.662,7915.0
2018-07-12 09:50:00,126.53,127.07,126.44,126.98,34893.0,118.831,119.3382,118.7465,119.2536,34893.0
2018-07-12 10:00:00,126.91,127.05,126.59,126.59,17301.0,119.1879,119.3194,118.8874,118.8874,17301.0
2018-07-12 10:10:00,126.62,126.9,126.5,126.88,14971.0,118.9156,119.1785,118.8029,119.1597,14971.0
2018-07-12 10:20:00,126.85,127.0,126.69,127.0,12945.0,119.1316,119.2724,118.9813,119.2724,12945.0
2018-07-12 10:30:00,127.0,127.01,126.6,126.6,8979.0,119.2724,119.2818,118.8968,118.8968,8979.0
2018-07-12 10:40:00,126.54,126.55,126.09,126.37,5131.0,118.8404,118.8498,118.4178,118.6808,5131.0
2018-07-12 10:50:00,126.23,126.37,126.07,126.18,2432.0,118.5493,118.6808,118.399,118.5023,2432.0
2018-07-12 11:00:00,126.25,126.47,126.2,126.3,18250.0,118.5681,118.7747,118.5211,118.615,18250.0
2018-07-12 11:10:00,126.35,126.39,126.1,126.15,8360.0,118.662,118.6995,118.4272,118.4742,8360.0
2018-07-12 11:20:00,126.15,126.15,125.77,125.88,9325.0,118.4742,118.4742,118.1173,118.2206,9325.0
2018-07-12 11:30:00,125.88,126.19,125.71,125.86,9200.0,118.2206,118.5117,118.0609,118.2018,9200.0
2018-07-12 11:40:00,125.83,125.83,125.63,125.69,8157.0,118.1736,118.1736,117.9858,118.0421,8157.0
2018-07-12 11:50:00,125.69,125.88,125.64,125.74,12436.0,118.0421,118.2206,117.9952,118.0891,12436.0
2018-07-12 12:00:00,125.74,125.77,125.62,125.66,15487.0,118.0891,118.1173,117.9764,118.014,15487.0
2018-07-12 12:10:00,125.68,125.73,125.59,125.62,12669.0,118.0328,118.0797,117.9482,117.9764,12669.0
2018-07-12 12:20:00,125.64,125.81,125.64,125.79,6437.0,117.9952,118.1548,117.9952,118.1361,6437.0
2018-07-12 12:30:00,125.84,126.03,125.81,125.83,8088.0,118.183,118.3615,118.1548,118.1736,8088.0
2018-07-12 12:40:00,125.86,126.02,125.77,125.99,18115.0,118.2018,118.3521,118.1173,118.3239,18115.0
2018-07-12 12:50:00,125.99,126.18,125.97,126.15,12350.0,118.3239,118.5023,118.3051,118.4742,12350.0
2018-07-12 13:00:00,126.13,126.18,126.04,126.07,54994.0,118.4554,118.5023,118.3708,118.399,54994.0
2018-07-12 13:10:00,126.09,126.09,125.89,125.89,10370.0,118.4178,118.4178,118.23,118.23,10370.0
2018-07-12 13:20:00,125.88,125.89,125.79,125.84,14898.0,118.2206,118.23,118.1361,118.183,14898.0
2018-07-12 13:30:00,125.85,126.49,125.82,126.44,102868.0,118.1924,118.7935,118.1642,118.7465,102868.0
2018-07-12 13:40:00,126.39,126.79,126.38,126.48,130622.0,118.6995,119.0752,118.6902,118.7841,130622.0
2018-07-12 13:50:00,126.48,126.54,126.41,126.46,15930.0,118.7841,118.8404,118.7183,118.7653,15930.0
2018-07-12 14:00:00,126.44,126.71,126.43,126.48,11347.0,118.7465,119.0001,118.7371,118.7841,11347.0
2018-07-12 14:10:00,126.45,126.47,126.35,126.41,7797.0,118.7559,118.7747,118.662,118.7183,7797.0
2018-07-12 14:20:00,126.43,126.75,126.43,126.75,11882.0,118.7371,119.0376,118.7371,119.0376,11882.0
2018-07-12 14:30:00,126.75,127.13,126.71,127.05,71005.0,119.0376,119.3945,119.0001,119.3194,71005.0
2018-07-12 14:40:00,127.05,127.05,126.82,127.0,21610.0,119.3194,119.3194,119.1034,119.2724,21610.0
2018-07-12 14:50:00,127.0,127.15,126.93,127.04,30705.0,119.2724,119.4133,119.2067,119.31,30705.0
2018-07-12 15:00:00,127.02,127.15,126.9,127.04,15903.0,119.2912,119.4133,119.1785,119.31,15903.0
2018-07-12 15:10:00,127.05,127.13,126.95,127.03,16046.0,119.3194,119.3945,119.2255,119.3006,16046.0
2018-07-12 15:20:00,126.98,127.2,126.96,127.14,67943.0,119.2536,119.4603,119.2349,119.4039,67943.0
2018-07-12 15:30:00,127.15,127.3,126.97,127.25,35846.0,119.4133,119.5542,119.2443,119.5072,35846.0
2018-07-12 15:40:00,127.25,127.39,127.16,127.39,48645.0,119.5072,119.6387,119.4227,119.6387,48645.0
2018-07-12 15:50:00,127.35,127.37,127.18,127.27,52140.0,119.6011,119.6199,119.4415,119.526,52140.0
2018-07-13 09:30:00,127.63,128.15,126.77,128.13,11986.0,119.8641,120.3525,119.0564,120.3337,11986.0
2018-07-13 09:40:00,127.99,128.19,127.55,127.7,18153.0,120.2022,120.39,119.789,119.9298,18153.0
2018-07-13 09:50:00,127.55,127.55,126.91,126.91,7634.0,119.789,119.789,119.1879,119.1879,7634.0
2018-07-13 10:00:00,126.91,127.07,126.54,126.91,17854.0,119.1879,119.3382,118.8404,119.1879,17854.0
2018-07-13 10:10:00,126.84,126.89,126.5,126.58,16916.0,119.1222,119.1691,118.8029,118.878,16916.0
2018-07-13 10:20:00,126.55,126.71,126.16,126.16,22984.0,118.8498,119.0001,118.4835,118.4835,22984.0
2018-07-13 10:30:00,126.17,126.34,125.88,126.18,48303.0,118.4929,118.6526,118.2206,118.5023,48303.0
2018-07-13 10:40:00,126.18,126.51,126.08,126.27,60968.0,118.5023,118.8122,118.4084,118.5869,60968.0
2018-07-13 10:50:00,126.28,127.02,126.07,126.91,36401.0,118.5962,119.2912,118.399,119.1879,36401.0
2018-07-13 11:00:00,126.88,126.88,126.57,126.78,8500.0,119.1597,119.1597,118.8686,119.0658,8500.0
2018-07-13 11:10:00,126.83,126.9,126.63,126.78,16758.0,119.1128,119.1785,118.9249,119.0658,16758.0
2018-07-13 11:20:00,126.8,127.0,126.69,126.83,13350.0,119.0846,119.2724,118.9813,119.1128,13350.0
2018-07-13 11:30:00,126.79,126.93,126.7,126.7,7701.0,119.0752,119.2067,118.9907,118.9907,7701.0
2018-07-13 11:40:00,126.67,126.67,126.39,126.49,9523.0,118.9625,118.9625,118.6995,118.7935,9523.0
2018-07-13 11:50:00,126.48,126.51,126.21,126.36,7604.0,118.7841,118.8122,118.5305,118.6714,7604.0
2018-07-13 12:00:00,126.39,126.58,126.33,126.35,6762.0,118.6995,118.878,118.6432,118.662,6762.0
2018-07-13 12:10:00,126.35,126.46,126.21,126.33,11370.0,118.662,118.7653,118.5305,118.6432,11370.0
2018-07-13 12:20:00,126.3,126.33,126.06,126.24,6620.0,118.615,118.6432,118.3896,118.5587,6620.0
2018-07-13 12:30:00,126.22,126.4,126.07,126.1,16341.0,118.5399,118.7089,118.399,118.4272,16341.0
2018-07-13 12:40:00,126.14,126.14,126.03,126.1,20659.0,118.4648,118.4648,118.3615,118.4272,20659.0
2018-07-13 12:50:00,126.1,126.16,126.02,126.14,9450.0,118.4272,118.4835,118.3521,118.4648,9450.0
2018-07-13 13:00:00,126.14,126.31,126.11,126.3,3382.0,118.4648,118.6244,118.4366,118.615,3382.0
2018-07-13 13:10:00,126.29,126.29,126.07,126.18,8436.0,118.6056,118.6056,118.399,118.5023,8436.0
2018-07-13 13:20:00,126.22,126.46,126.2,126.43,8359.0,118.5399,118.7653,118.5211,118.7371,8359.0
2018-07-13 13:30:00,126.42,126.42,126.28,126.28,3461.0,118.7277,118.7277,118.5962,118.5962,3461.0
2018-07-13 13:40:00,126.28,126.48,126.28,126.48,4450.0,118.5962,118.7841,118.5962,118.7841,4450.0
2018-07-13 13:50:00,126.49,126.54,126.4,126.48,8700.0,118.7935,118.8404,118.7089,118.7841,8700.0
2018-07-13 14:00:00,126.48,126.49,126.38,126.44,6597.0,118.7841,118.7935,118.6902,118.7465,6597.0
2018-07-13 14:10:00,126.43,126.47,126.3,126.3,7279.0,118.7371,118.7747,118.615,118.615,7279.0
2018-07-13 14:20:00,126.3,126.53,126.3,126.53,8450.0,118.615,118.831,118.615,118.831,8450.0
2018-07-13 14:30:00,126.56,126.56,126.4,126.48,7128.0,118.8592,118.8592,118.7089,118.7841,7128.0
2018-07-13 14:40:00,126.48,126.51,126.43,126.49,6729.0,118.7841,118.8122,118.7371,118.7935,6729.0
2018-07-13 14:50:00,126.53,126.64,126.38,126.42,10166.0,118.831,118.9343,118.6902,118.7277,10166.0
2018-07-13 15:00:00,126.45,126.67,126.39,126.47,11945.0,118.7559,118.9625,118.6995,118.7747,11945.0
2018-07-13 15:10:00,126.47,126.57,126.38,126.38,13598.0,118.7747,118.8686,118.6902,118.6902,13598.0
2018-07-13 15:20:00,126.4,126.43,126.24,126.36,13876.0,118.7089,118.7371,118.5587,118.6714,13876.0
2018-07-13 15:30:00,126.36,126.47,126.33,126.41,19159.0,118.6714,118.7747,118.6432,118.7183,19159.0
2018-07-13 15:40:00,126.42,126.45,126.07,126.09,28410.0,118.7277,118.7559,118.399,118.4178,28410.0
2018-07-13 15:50:00,126.1,126.2,126.01,126.17,95331.0,118.4272,118.5211,118.3427,118.4929,95331.0
2018-07-16 09:30:00,125.89,125.9,123.21,123.47,79958.0,118.23,118.2394,115.713,115.9572,79958.0
2018-07-16 09:40:00,123.45,123.84,122.53,123.0,63126.0,115.9384,116.3047,115.0744,115.5158,63126.0
2018-07-16 09:50:00,123.23,124.05,123.16,123.8,37494.0,115.7318,116.5019,115.6661,116.2671,37494.0
2018-07-16 10:00:00,123.72,123.83,123.44,123.7,47779.0,116.192,116.2953,115.929,116.1732,47779.0
2018-07-16 10:10:00,123.7,123.8,123.25,123.73,43716.0,116.1732,116.2671,115.7506,116.2014,43716.0
2018-07-16 10:20:00,123.75,123.76,123.02,123.1,37746.0,116.2202,116.2296,115.5346,115.6097,37746.0
2018-07-16 10:30:00,123.2,123.92,123.2,123.47,27124.0,115.7037,116.3798,115.7037,115.9572,27124.0
2018-07-16 10:40:00,123.48,123.52,122.71,122.81,69680.0,115.9666,116.0042,115.2435,115.3374,69680.0
2018-07-16 10:50:00,122.8,122.8,121.77,122.26,36986.0,115.328,115.328,114.3607,114.8208,36986.0
2018-07-16 11:00:00,122.29,123.11,122.27,122.88,21526.0,114.849,115.6191,114.8302,115.4031,21526.0
2018-07-16 11:10:00,122.82,122.95,122.61,122.89,10769.0,115.3468,115.4689,115.1496,115.4125,10769.0
2018-07-16 11:20:00,122.93,123.24,122.7,122.83,27345.0,115.4501,115.7412,115.2341,115.3562,27345.0
2018-07-16 11:30:00,122.87,122.93,122.44,122.44,14290.0,115.3937,115.4501,114.9899,114.9899,14290.0
2018-07-16 11:40:00,122.39,122.64,122.15,122.26,13833.0,114.9429,115.1777,114.7175,114.8208,13833.0
2018-07-16 11:50:00,122.28,122.72,122.28,122.54,35344.0,114.8396,115.2529,114.8396,115.0838,35344.0
2018-07-16 12:00:00,122.6,123.0,122.52,123.0,8615.0,115.1402,115.5158,115.065,115.5158,8615.0
2018-07-16 12:10:00,123.0,123.19,122.79,122.79,15398.0,115.5158,115.6943,115.3186,115.3186,15398.0
2018-07-16 12:20:00,122.8,123.06,122.79,122.84,9097.0,115.328,115.5722,115.3186,115.3656,9097.0
2018-07-16 12:30:00,122.93,122.98,122.71,122.91,10537.0,115.4501,115.497,115.2435,115.4313,10537.0
2018-07-16 12:40:00,122.95,123.06,122.86,122.9,13652.0,115.4689,115.5722,115.3843,115.4219,13652.0
2018-07-16 12:50:00,122.93,123.05,122.88,122.96,16202.0,115.4501,115.5628,115.4031,115.4783,16202.0
2018-07-16 13:00:00,122.94,123.0,122.79,122.9,12080.0,115.4595,115.5158,115.3186,115.4219,12080.0
2018-07-16 13:10:00,122.87,123.06,122.82,123.02,88062.0,115.3937,115.5722,115.3468,115.5346,88062.0
2018-07-16 13:20:00,123.02,123.39,123.02,123.37,17565.0,115.5346,115.8821,115.5346,115.8633,17565.0
2018-07-16 13:30:00,123.39,123.55,123.39,123.48,28735.0,115.8821,116.0324,115.8821,115.9666,28735.0
2018-07-16 13:40:00,123.45,123.45,122.93,122.96,14163.0,115.9384,115.9384,115.4501,115.4783,14163.0
2018-07-16 13:50:00,122.99,123.01,122.62,122.75,23776.0,115.5064,115.5252,115.1589,115.281,23776.0
2018-07-16 14:00:00,122.71,122.71,122.47,122.51,20900.0,115.2435,115.2435,115.0181,115.0556,20900.0
2018-07-16 14:10:00,122.5,122.6,122.27,122.5,20700.0,115.0462,115.1402,114.8302,115.0462,20700.0
2018-07-16 14:20:00,122.53,122.65,122.45,122.47,13917.0,115.0744,115.1871,114.9993,115.0181,13917.0
2018-07-16 14:30:00,122.46,122.61,122.26,122.53,27880.0,115.0087,115.1496,114.8208,115.0744,27880.0
2018-07-16 14:40:00,122.49,122.57,122.3,122.37,16373.0,115.0369,115.112,114.8584,114.9242,16373.0
2018-07-16 14:50:00,122.38,122.73,122.38,122.62,11918.0,114.9335,115.2622,114.9335,115.1589,11918.0
2018-07-16 15:00:00,122.63,122.71,122.47,122.62,95555.0,115.1683,115.2435,115.0181,115.1589,95555.0
2018-07-16 15:10:00,122.66,122.89,122.6,122.89,11997.0,115.1965,115.4125,115.1402,115.4125,11997.0
2018-07-16 15:20:00,122.87,122.89,122.49,122.61,44487.0,115.3937,115.4125,115.0369,115.1496,44487.0
2018-07-16 15:30:00,122.62,122.8,122.6,122.7,42696.0,115.1589,115.328,115.1402,115.2341,42696.0
2018-07-16 15:40:00,122.71,122.89,122.66,122.84,34581.0,115.2435,115.4125,115.1965,115.3656,34581.0
2018-07-16 15:50:00,122.84,123.01,122.81,122.9,87174.0,115.3656,115.5252,115.3374,115.4219,87174.0
2018-07-17 09:30:00,122.65,123.21,122.36,122.86,19644.0,115.1871,115.713,114.9148,115.3843,19644.0
2018-07-17 09:40:00,122.95,123.74,122.95,123.74,38756.0,115.4689,116.2108,115.4689,116.2108,38756.0
2018-07-17 09:50:00,123.72,123.72,123.14,123.45,17061.0,116.192,116.192,115.6473,115.9384,17061.0
2018-07-17 10:00:00,123.44,124.16,123.41,123.76,22545.0,115.929,116.6052,115.9009,116.2296,22545.0
2018-07-17 10:10:00,123.86,124.31,123.83,124.27,24510.0,116.3235,116.7461,116.2953,116.7085,24510.0
2018-07-17 10:20:00,124.26,124.47,124.19,124.2,42191.0,116.6992,116.8964,116.6334,116.6428,42191.0
2018-07-17 10:30:00,124.21,124.38,123.87,123.97,15227.0,116.6522,116.8119,116.3329,116.4268,15227.0
2018-07-17 10:40:00,123.9,124.19,123.68,123.74,21740.0,116.3611,116.6334,116.1544,116.2108,21740.0
2018-07-17 10:50:00,123.77,123.81,123.56,123.79,13600.0,116.239,116.2765,116.0417,116.2578,13600.0
2018-07-17 11:00:00,123.82,123.84,123.6,123.69,17671.0,116.2859,116.3047,116.0793,116.1638,17671.0
2018-07-17 11:10:00,123.67,123.94,123.44,123.67,36537.0,116.1451,116.3986,115.929,116.1451,36537.0
2018-07-17 11:20:00,123.68,123.7,123.43,123.7,9127.0,116.1544,116.1732,115.9197,116.1732,9127.0
2018-07-17 11:30:00,123.71,123.71,123.13,123.35,20568.0,116.1826,116.1826,115.6379,115.8445,20568.0
2018-07-17 11:40:00,123.36,123.78,123.21,123.77,19034.0,115.8539,116.2484,115.713,116.239,19034.0
2018-07-17 11:50:00,123.78,124.0,123.72,123.77,9854.0,116.2484,116.455,116.192,116.239,9854.0
2018-07-17 12:00:00,123.67,123.67,123.51,123.58,5850.0,116.1451,116.1451,115.9948,116.0605,5850.0
2018-07-17 12:10:00,123.63,124.0,123.59,123.9,7776.0,116.1075,116.455,116.0699,116.3611,7776.0
2018-07-17 12:20:00,123.9,124.0,123.69,123.8,8326.0,116.3611,116.455,116.1638,116.2671,8326.0
2018-07-17 12:30:00,123.82,124.17,123.82,124.16,10396.0,116.2859,116.6146,116.2859,116.6052,10396.0
2018-07-17 12:40:00,124.19,124.31,124.03,124.1,10093.0,116.6334,116.7461,116.4831,116.5489,10093.0
2018-07-17 12:50:00,124.09,124.23,123.75,123.88,27784.0,116.5395,116.671,116.2202,116.3423,27784.0
2018-07-17 13:00:00,123.9,123.92,123.73,123.82,25745.0,116.3611,116.3798,116.2014,116.2859,25745.0
2018-07-17 13:10:00,123.82,123.91,123.54,123.72,31919.0,116.2859,116.3704,116.023,116.192,31919.0
2018-07-17 13:20:00,123.71,123.89,123.58,123.83,23671.0,116.1826,116.3517,116.0605,116.2953,23671.0
2018-07-17 13:30:00,123.86,124.04,123.79,124.04,6823.0,116.3235,116.4925,116.2578,116.4925,6823.0
2018-07-17 13:40:00,124.04,124.16,123.9,124.04,13655.0,116.4925,116.6052,116.3611,116.4925,13655.0
2018-07-17 13:50:00,124.06,124.11,123.97,124.1,5151.0,116.5113,116.5583,116.4268,116.5489,5151.0
2018-07-17 14:00:00,124.07,124.09,123.79,123.82,14493.0,116.5207,116.5395,116.2578,116.2859,14493.0
2018-07-17 14:10:00,123.81,123.81,123.53,123.54,25956.0,116.2765,116.2765,116.0136,116.023,25956.0
2018-07-17 14:20:00,123.54,123.63,123.48,123.51,27356.0,116.023,116.1075,115.9666,115.9948,27356.0
2018-07-17 14:30:00,123.48,123.56,123.45,123.51,22041.0,115.9666,116.0417,115.9384,115.9948,22041.0
2018-07-17 14:40:00,123.49,123.82,123.49,123.75,23994.0,115.976,116.2859,115.976,116.2202,23994.0
2018-07-17 14:50:00,123.76,123.78,123.45,123.45,10305.0,116.2296,116.2484,115.9384,115.9384,10305.0
2018-07-17 15:00:00,123.45,123.75,123.42,123.62,17090.0,115.9384,116.2202,115.9103,116.0981,17090.0
2018-07-17 15:10:00,123.66,124.0,123.65,123.73,13577.0,116.1357,116.455,116.1263,116.2014,13577.0
2018-07-17 15:20:00,123.7,123.78,123.67,123.7,19422.0,116.1732,116.2484,116.1451,116.1732,19422.0
2018-07-17 15:30:00,123.73,123.89,123.61,123.84,31408.0,116.2014,116.3517,116.0887,116.3047,31408.0
2018-07-17 15:40:00,123.84,123.89,123.56,123.61,46835.0,116.3047,116.3517,116.0417,116.0887,46835.0
2018-07-17 15:50:00,123.58,123.7,123.49,123.64,110114.0,116.0605,116.1732,115.976,116.1169,110114.0
2018-07-18 09:30:00,123.91,124.99,123.72,124.56,34521.0,116.3704,117.3847,116.192,116.9809,34521.0
2018-07-18 09:40:00,124.67,124.85,124.13,124.81,15235.0,117.0842,117.2533,116.5771,117.2157,15235.0
2018-07-18 09:50:00,124.72,124.78,124.04,124.55,36784.0,117.1312,117.1875,116.4925,116.9715,36784.0
2018-07-18 10:00:00,124.57,124.87,124.53,124.58,23696.0,116.9903,117.272,116.9527,116.9997,23696.0
2018-07-18 10:10:00,124.54,124.54,123.77,123.77,12000.0,116.9621,116.9621,116.239,116.239,12000.0
2018-07-18 10:20:00,123.86,124.0,123.73,123.83,11599.0,116.3235,116.455,116.2014,116.2953,11599.0
2018-07-18 10:30:00,123.84,124.19,123.73,124.12,26980.0,116.3047,116.6334,116.2014,116.5677,26980.0
2018-07-18 10:40:00,124.15,124.28,124.07,124.07,9439.0,116.5958,116.7179,116.5207,116.5207,9439.0
2018-07-18 10:50:00,124.06,124.33,123.79,124.17,15477.0,116.5113,116.7649,116.2578,116.6146,15477.0
2018-07-18 11:00:00,124.16,124.33,123.87,124.33,9723.0,116.6052,116.7649,116.3329,116.7649,9723.0
2018-07-18 11:10:00,124.26,124.32,124.16,124.31,10191.0,116.6992,116.7555,116.6052,116.7461,10191.0
2018-07-18 11:20:00,124.31,124.33,123.98,124.25,6600.0,116.7461,116.7649,116.4362,116.6898,6600.0
2018-07-18 11:30:00,124.18,124.54,124.18,124.46,11449.0,116.624,116.9621,116.624,116.887,11449.0
2018-07-18 11:40:00,124.47,124.68,124.42,124.64,11900.0,116.8964,117.0936,116.8494,117.056,11900.0
2018-07-18 11:50:00,124.61,124.7,124.39,124.54,10526.0,117.0279,117.1124,116.8212,116.9621,10526.0
2018-07-18 12:00:00,124.48,124.69,124.41,124.53,5955.0,116.9058,117.103,116.84,116.9527,5955.0
2018-07-18 12:10:00,124.52,124.67,124.51,124.66,6000.0,116.9433,117.0842,116.9339,117.0748,6000.0
2018-07-18 12:20:00,124.68,124.78,124.58,124.68,6412.0,117.0936,117.1875,116.9997,117.0936,6412.0
2018-07-18 12:30:00,124.66,124.7,124.51,124.7,6820.0,117.0748,117.1124,116.9339,117.1124,6820.0
2018-07-18 12:40:00,124.61,124.67,124.49,124.55,6301.0,117.0279,117.0842,116.9152,116.9715,6301.0
2018-07-18 12:50:00,124.57,124.61,124.43,124.61,4500.0,116.9903,117.0279,116.8588,117.0279,4500.0
2018-07-18 13:00:00,124.57,124.66,124.52,124.58,6744.0,116.9903,117.0748,116.9433,116.9997,6744.0
2018-07-18 13:10:00,124.62,124.71,124.49,124.65,7505.0,117.0372,117.1218,116.9152,117.0654,7505.0
2018-07-18 13:20:00,124.65,124.66,124.58,124.63,4376.0,117.0654,117.0748,116.9997,117.0466,4376.0
2018-07-18 13:30:00,124.6,124.63,124.49,124.53,6027.0,117.0185,117.0466,116.9152,116.9527,6027.0
2018-07-18 13:40:00,124.53,124.83,124.49,124.75,14272.0,116.9527,117.2345,116.9152,117.1593,14272.0
2018-07-18 13:50:00,124.71,124.74,124.38,124.45,8113.0,117.1218,117.1499,116.8119,116.8776,8113.0
2018-07-18 14:00:00,124.46,124.65,124.46,124.62,10003.0,116.887,117.0654,116.887,117.0372,10003.0
2018-07-18 14:10:00,124.6,124.61,124.3,124.53,8799.0,117.0185,117.0279,116.7367,116.9527,8799.0
2018-07-18 14:20:00,124.5,124.53,124.36,124.47,6452.0,116.9245,116.9527,116.7931,116.8964,6452.0
2018-07-18 14:30:00,124.48,124.52,124.43,124.49,11036.0,116.9058,116.9433,116.8588,116.9152,11036.0
2018-07-18 14:40:00,124.48,124.73,124.46,124.66,12290.0,116.9058,117.1406,116.887,117.0748,12290.0
2018-07-18 14:50:00,124.67,124.73,124.53,124.61,8633.0,117.0842,117.1406,116.9527,117.0279,8633.0
2018-07-18 15:00:00,124.57,124.67,124.51,124.56,11719.0,116.9903,117.0842,116.9339,116.9809,11719.0
2018-07-18 15:10:00,124.59,124.69,124.5,124.61,16133.0,117.0091,117.103,116.9245,117.0279,16133.0
2018-07-18 15:20:00,124.59,124.84,124.58,124.74,24510.0,117.0091,117.2439,116.9997,117.1499,24510.0
2018-07-18 15:30:00,124.71,124.85,124.55,124.73,30243.0,117.1218,117.2533,116.9715,117.1406,30243.0
2018-07-18 15:40:00,124.72,124.78,124.59,124.6,27227.0,117.1312,117.1875,117.0091,117.0185,27227.0
2018-07-18 15:50:00,124.59,124.6,124.39,124.44,71460.0,117.0091,117.0185,116.8212,116.8682,71460.0
2018-07-19 09:30:00,124.25,124.39,123.81,123.82,31140.0,116.6898,116.8212,116.2765,116.2859,31140.0
2018-07-19 09:40:00,123.8,123.93,123.7,123.7,9102.0,116.2671,116.3892,116.1732,116.1732,9102.0
2018-07-19 09:50:00,123.57,123.95,123.53,123.82,29609.0,116.0511,116.408,116.0136,116.2859,29609.0
2018-07-19 10:00:00,123.97,124.3,123.83,124.1,19471.0,116.4268,116.7367,116.2953,116.5489,19471.0
2018-07-19 10:10:00,124.16,124.88,124.16,124.86,4800.0,116.6052,117.2814,116.6052,117.2626,4800.0
2018-07-19 10:20:00,124.86,124.92,124.44,124.55,14060.0,117.2626,117.319,116.8682,116.9715,14060.0
2018-07-19 10:30:00,124.56,124.94,124.44,124.94,12970.0,116.9809,117.3378,116.8682,117.3378,12970.0
2018-07-19 10:40:00,124.93,124.97,124.61,124.66,16745.0,117.3284,117.366,117.0279,117.0748,16745.0
2018-07-19 10:50:00,124.69,124.9,124.66,124.75,6667.0,117.103,117.3002,117.0748,117.1593,6667.0
2018-07-19 11:00:00,124.74,124.82,124.46,124.55,5214.0,117.1499,117.2251,116.887,116.9715,5214.0
2018-07-19 11:10:00,124.58,124.58,124.3,124.39,4180.0,116.9997,116.9997,116.7367,116.8212,4180.0
2018-07-19 11:20:00,124.39,124.55,124.38,124.53,9711.0,116.8212,116.9715,116.8119,116.9527,9711.0
2018-07-19 11:30:00,124.59,124.85,124.59,124.76,3999.0,117.0091,117.2533,117.0091,117.1687,3999.0
2018-07-19 11:40:00,124.79,124.82,124.5,124.63,6858.0,117.1969,117.2251,116.9245,117.0466,6858.0
2018-07-19 11:50:00,124.65,124.67,124.46,124.55,7393.0,117.0654,117.0842,116.887,116.9715,7393.0
2018-07-19 12:00:00,124.53,124.54,124.25,124.31,8217.0,116.9527,116.9621,116.6898,116.7461,8217.0
2018-07-19 12:10:00,124.32,124.34,124.23,124.32,3600.0,116.7555,116.7743,116.671,116.7555,3600.0
2018-07-19 12:20:00,124.32,124.56,124.32,124.53,3800.0,116.7555,116.9809,116.7555,116.9527,3800.0
2018-07-19 12:30:00,124.51,124.61,124.44,124.59,9031.0,116.9339,117.0279,116.8682,117.0091,9031.0
2018-07-19 12:40:00,124.5,124.62,124.5,124.51,3200.0,116.9245,117.0372,116.9245,116.9339,3200.0
2018-07-19 12:50:00,124.51,124.68,124.51,124.56,4400.0,116.9339,117.0936,116.9339,116.9809,4400.0
2018-07-19 13:00:00,124.54,124.74,124.5,124.58,7262.0,116.9621,117.1499,116.9245,116.9997,7262.0
2018-07-19 13:10:00,124.55,124.59,124.34,124.51,7077.0,116.9715,117.0091,116.7743,116.9339,7077.0
2018-07-19 13:20:00,124.58,124.66,124.52,124.64,5055.0,116.9997,117.0748,116.9433,117.056,5055.0
2018-07-19 13:30:00,124.63,124.93,124.5,124.84,9050.0,117.0466,117.3284,116.9245,117.2439,9050.0
2018-07-19 13:40:00,124.84,124.94,124.72,124.73,9037.0,117.2439,117.3378,117.1312,117.1406,9037.0
2018-07-19 13:50:00,124.68,124.94,124.63,124.87,9822.0,117.0936,117.3378,117.0466,117.272,9822.0
2018-07-19 14:00:00,124.9,124.9,124.75,124.88,4804.0,117.3002,117.3002,117.1593,117.2814,4804.0
2018-07-19 14:10:00,124.89,124.94,124.77,124.94,7837.0,117.2908,117.3378,117.1781,117.3378,7837.0
2018-07-19 14:20:00,124.94,124.94,124.76,124.81,6549.0,117.3378,117.3378,117.1687,117.2157,6549.0
2018-07-19 14:30:00,124.78,124.86,124.62,124.62,4800.0,117.1875,117.2626,117.0372,117.0372,4800.0
2018-07-19 14:40:00,124.64,124.73,124.42,124.59,7900.0,117.056,117.1406,116.8494,117.0091,7900.0
2018-07-19 14:50:00,124.6,124.69,124.55,124.64,8443.0,117.0185,117.103,116.9715,117.056,8443.0
2018-07-19 15:00:00,124.6,124.76,124.56,124.65,8107.0,117.0185,117.1687,116.9809,117.0654,8107.0
2018-07-19 15:10:00,124.66,125.06,124.48,125.03,42314.0,117.0748,117.4505,116.9058,117.4223,42314.0
2018-07-19 15:20:00,125.03,125.06,124.82,125.0,11124.0,117.4223,117.4505,117.2251,117.3941,11124.0
2018-07-19 15:30:00,124.98,125.03,124.73,124.8,13517.0,117.3753,117.4223,117.1406,117.2063,13517.0
2018-07-19 15:40:00,124.8,124.96,124.69,124.74,29889.0,117.2063,117.3566,117.103,117.1499,29889.0
2018-07-19 15:50:00,124.73,124.96,124.68,124.92,52042.0,117.1406,117.3566,117.0936,117.319,52042.0
2018-07-20 09:30:00,124.43,124.43,123.83,124.04,45544.0,116.8588,116.8588,116.2953,116.4925,45544.0
2018-07-20 09:40:00,124.26,124.6,124.08,124.08,8806.0,116.6992,117.0185,116.5301,116.5301,8806.0
2018-07-20 09:50:00,123.92,124.31,123.83,124.04,27874.0,116.3798,116.7461,116.2953,116.4925,27874.0
2018-07-20 10:00:00,124.04,124.25,123.78,123.79,33942.0,116.4925,116.6898,116.2484,116.2578,33942.0
2018-07-20 10:10:00,123.77,123.89,123.59,123.8,16215.0,116.239,116.3517,116.0699,116.2671,16215.0
2018-07-20 10:20:00,123.81,124.01,123.71,123.94,14413.0,116.2765,116.4644,116.1826,116.3986,14413.0
2018-07-20 10:30:00,123.91,124.03,123.82,123.99,5442.0,116.3704,116.4831,116.2859,116.4456,5442.0
2018-07-20 10:40:00,124.03,124.03,123.56,123.89,9879.0,116.4831,116.4831,116.0417,116.3517,9879.0
2018-07-20 10:50:00,123.77,123.84,123.67,123.81,3886.0,116.239,116.3047,116.1451,116.2765,3886.0
2018-07-20 11:00:00,123.81,123.92,123.66,123.77,9644.0,116.2765,116.3798,116.1357,116.239,9644.0
2018-07-20 11:10:00,123.81,124.05,123.81,124.03,11319.0,116.2765,116.5019,116.2765,116.4831,11319.0
2018-07-20 11:20:00,124.0,124.2,123.85,124.2,11036.0,116.455,116.6428,116.3141,116.6428,11036.0
2018-07-20 11:30:00,124.15,124.38,124.04,124.31,22391.0,116.5958,116.8119,116.4925,116.7461,22391.0
2018-07-20 11:40:00,124.28,124.28,124.1,124.25,4500.0,116.7179,116.7179,116.5489,116.6898,4500.0
2018-07-20 11:50:00,124.33,124.37,124.23,124.37,5167.0,116.7649,116.8025,116.671,116.8025,5167.0
2018-07-20 12:00:00,124.33,124.61,124.33,124.61,5900.0,116.7649,117.0279,116.7649,117.0279,5900.0
2018-07-20 12:10:00,124.6,124.72,124.38,124.71,8324.0,117.0185,117.1312,116.8119,117.1218,8324.0
2018-07-20 12:20:00,124.77,124.77,124.61,124.72,4200.0,117.1781,117.1781,117.0279,117.1312,4200.0
2018-07-20 12:30:00,124.69,124.73,124.64,124.67,5800.0,117.103,117.1406,117.056,117.0842,5800.0
2018-07-20 12:40:00,124.68,124.94,124.68,124.9,6429.0,117.0936,117.3378,117.0936,117.3002,6429.0
2018-07-20 12:50:00,124.86,124.86,124.42,124.42,6286.0,117.2626,117.2626,116.8494,116.8494,6286.0
2018-07-20 13:00:00,124.48,124.67,124.44,124.57,5927.0,116.9058,117.0842,116.8682,116.9903,5927.0
2018-07-20 13:10:00,124.57,124.61,124.51,124.6,5128.0,116.9903,117.0279,116.9339,117.0185,5128.0
2018-07-20 13:20:00,124.64,124.64,124.42,124.51,8239.0,117.056,117.056,116.8494,116.9339,8239.0
2018-07-20 13:30:00,124.53,124.53,124.31,124.44,10366.0,116.9527,116.9527,116.7461,116.8682,10366.0
2018-07-20 13:40:00,124.43,124.52,124.37,124.41,4842.0,116.8588,116.9433,116.8025,116.84,4842.0
2018-07-20 13:50:00,124.39,124.53,124.33,124.43,5159.0,116.8212,116.9527,116.7649,116.8588,5159.0
2018-07-20 14:00:00,124.42,124.68,124.42,124.61,34691.0,116.8494,117.0936,116.8494,117.0279,34691.0
2018-07-20 14:10:00,124.61,124.8,124.6,124.8,12318.0,117.0279,117.2063,117.0185,117.2063,12318.0
2018-07-20 14:20:00,124.78,124.82,124.55,124.59,8810.0,117.1875,117.2251,116.9715,117.0091,8810.0
2018-07-20 14:30:00,124.56,124.56,124.42,124.48,7775.0,116.9809,116.9809,116.8494,116.9058,7775.0
2018-07-20 14:40:00,124.48,124.57,124.45,124.55,8575.0,116.9058,116.9903,116.8776,116.9715,8575.0
2018-07-20 14:50:00,124.55,124.57,124.03,124.04,7886.0,116.9715,116.9903,116.4831,116.4925,7886.0
2018-07-20 15:00:00,124.03,124.34,124.03,124.31,6732.0,116.4831,116.7743,116.4831,116.7461,6732.0
2018-07-20 15:10:00,124.31,124.32,124.19,124.23,10497.0,116.7461,116.7555,116.6334,116.671,10497.0
2018-07-20 15:20:00,124.25,124.3,124.15,124.3,10918.0,116.6898,116.7367,116.5958,116.7367,10918.0
2018-07-20 15:30:00,124.31,124.34,124.13,124.14,14688.0,116.7461,116.7743,116.5771,116.5865,14688.0
2018-07-20 15:40:00,124.01,124.19,123.85,123.87,20013.0,116.4644,116.6334,116.3141,116.3329,20013.0
2018-07-20 15:50:00,123.85,123.92,123.78,123.89,56846.0,116.3141,116.3798,116.2484,116.3517,56846.0
2018-07-23 09:30:00,123.16,124.08,122.88,122.91,19932.0,115.6661,116.5301,115.4031,115.4313,19932.0
2018-07-23 09:40:00,123.06,123.26,122.95,123.17,16129.0,115.5722,115.76,115.4689,115.6755,16129.0
2018-07-23 09:50:00,123.14,123.35,123.0,123.14,29125.0,115.6473,115.8445,115.5158,115.6473,29125.0
2018-07-23 10:00:00,123.1,123.59,123.01,123.56,15020.0,115.6097,116.0699,115.5252,116.0417,15020.0
2018-07-23 10:10:00,123.56,123.94,123.45,123.87,12731.0,116.0417,116.3986,115.9384,116.3329,12731.0
2018-07-23 10:20:00,123.82,123.82,123.32,123.47,10062.0,116.2859,116.2859,115.8163,115.9572,10062.0
2018-07-23 10:30:00,123.33,123.59,123.19,123.59,7442.0,115.8257,116.0699,115.6943,116.0699,7442.0
2018-07-23 10:40:00,123.59,123.95,123.59,123.93,11479.0,116.0699,116.408,116.0699,116.3892,11479.0
2018-07-23 10:50:00,123.95,123.95,123.56,123.59,19098.0,116.408,116.408,116.0417,116.0699,19098.0
2018-07-23 11:00:00,123.53,123.65,123.26,123.26,9296.0,116.0136,116.1263,115.76,115.76,9296.0
2018-07-23 11:10:00,123.27,123.62,123.27,123.5,11904.0,115.7694,116.0981,115.7694,115.9854,11904.0
2018-07-23 11:20:00,123.51,123.53,123.01,123.01,17685.0,115.9948,116.0136,115.5252,115.5252,17685.0
2018-07-23 11:30:00,123.07,123.62,123.05,123.61,16730.0,115.5816,116.0981,115.5628,116.0887,16730.0
2018-07-23 11:40:00,123.59,123.73,123.54,123.69,13267.0,116.0699,116.2014,116.023,116.1638,13267.0
2018-07-23 11:50:00,123.64,123.94,123.63,123.84,8601.0,116.1169,116.3986,116.1075,116.3047,8601.0
2018-07-23 12:00:00,123.79,123.91,123.69,123.79,9395.0,116.2578,116.3704,116.1638,116.2578,9395.0
2018-07-23 12:10:00,123.84,123.96,123.82,123.82,11186.0,116.3047,116.4174,116.2859,116.2859,11186.0
2018-07-23 12:20:00,123.85,123.87,123.75,123.79,4574.0,116.3141,116.3329,116.2202,116.2578,4574.0
2018-07-23 12:30:00,123.82,124.04,123.82,123.85,9298.0,116.2859,116.4925,116.2859,116.3141,9298.0
2018-07-23 12:40:00,123.83,124.02,123.83,124.01,8163.0,116.2953,116.4738,116.2953,116.4644,8163.0
2018-07-23 12:50:00,124.02,124.09,123.9,123.94,8185.0,116.4738,116.5395,116.3611,116.3986,8185.0
2018-07-23 13:00:00,123.95,124.0,123.8,123.95,7713.0,116.408,116.455,116.2671,116.408,7713.0
2018-07-23 13:10:00,123.94,124.01,123.93,123.93,5201.0,116.3986,116.4644,116.3892,116.3892,5201.0
2018-07-23 13:20:00,123.94,123.97,123.79,123.84,9262.0,116.3986,116.4268,116.2578,116.3047,9262.0
2018-07-23 13:30:00,123.87,123.92,123.82,123.92,7013.0,116.3329,116.3798,116.2859,116.3798,7013.0
2018-07-23 13:40:00,123.91,123.91,123.69,123.69,2900.0,116.3704,116.3704,116.1638,116.1638,2900.0
2018-07-23 13:50:00,123.7,123.7,123.47,123.66,10794.0,116.1732,116.1732,115.9572,116.1357,10794.0
2018-07-23 14:00:00,123.67,123.94,123.66,123.91,19073.0,116.1451,116.3986,116.1357,116.3704,19073.0
2018-07-23 14:10:00,123.95,124.12,123.94,124.06,45623.0,116.408,116.5677,116.3986,116.5113,45623.0
2018-07-23 14:20:00,124.04,124.3,124.03,124.22,16057.0,116.4925,116.7367,116.4831,116.6616,16057.0
2018-07-23 14:30:00,124.2,124.27,124.16,124.17,21024.0,116.6428,116.7085,116.6052,116.6146,21024.0
2018-07-23 14:40:00,124.17,124.17,123.84,123.85,6539.0,116.6146,116.6146,116.3047,116.3141,6539.0
2018-07-23 14:50:00,123.86,124.07,123.85,124.04,12869.0,116.3235,116.5207,116.3141,116.4925,12869.0
2018-07-23 15:00:00,124.04,124.06,123.88,123.91,8065.0,116.4925,116.5113,116.3423,116.3704,8065.0
2018-07-23 15:10:00,123.87,124.03,123.76,123.99,23048.0,116.3329,116.4831,116.2296,116.4456,23048.0
2018-07-23 15:20:00,124.01,124.07,123.82,123.88,10857.0,116.4644,116.5207,116.2859,116.3423,10857.0
2018-07-23 15:30:00,123.84,123.9,123.64,123.66,16241.0,116.3047,116.3611,116.1169,116.1357,16241.0
2018-07-23 15:40:00,123.66,123.91,123.64,123.88,25861.0,116.1357,116.3704,116.1169,116.3423,25861.0
2018-07-23 15:50:00,123.89,123.9,123.51,123.65,67212.0,116.3517,116.3611,115.9948,116.1263,67212.0
2018-07-24 09:30:00,124.27,124.66,124.16,124.39,12555.0,116.7085,117.0748,116.6052,116.8212,12555.0
2018-07-24 09:40:00,124.39,124.39,123.32,123.32,6700.0,116.8212,116.8212,115.8163,115.8163,6700.0
2018-07-24 09:50:00,123.36,123.45,122.36,122.57,43798.0,115.8539,115.9384,114.9148,115.112,43798.0
2018-07-24 10:00:00,122.53,122.89,122.5,122.82,24376.0,115.0744,115.4125,115.0462,115.3468,24376.0
2018-07-24 10:10:00,122.75,122.84,122.34,122.58,32560.0,115.281,115.3656,114.896,115.1214,32560.0
2018-07-24 10:20:00,122.59,122.85,122.18,122.21,27491.0,115.1308,115.3749,114.7457,114.7739,27491.0
2018-07-24 10:30:00,122.33,122.73,122.33,122.72,22936.0,114.8866,115.2622,114.8866,115.2529,22936.0
2018-07-24 10:40:00,122.75,122.86,122.62,122.7,20920.0,115.281,115.3843,115.1589,115.2341,20920.0
2018-07-24 10:50:00,122.69,122.87,122.66,122.75,15204.0,115.2247,115.3937,115.1965,115.281,15204.0
2018-07-24 11:00:00,122.76,122.77,122.36,122.53,14269.0,115.2904,115.2998,114.9148,115.0744,14269.0
2018-07-24 11:10:00,122.44,122.72,122.42,122.62,15715.0,114.9899,115.2529,114.9711,115.1589,15715.0
2018-07-24 11:20:00,122.6,122.75,122.54,122.65,12089.0,115.1402,115.281,115.0838,115.1871,12089.0
2018-07-24 11:30:00,122.64,122.88,122.63,122.87,17604.0,115.1777,115.4031,115.1683,115.3937,17604.0
2018-07-24 11:40:00,122.89,123.12,122.81,122.92,18657.0,115.4125,115.6285,115.3374,115.4407,18657.0
2018-07-24 11:50:00,122.93,123.01,122.83,122.96,39518.0,115.4501,115.5252,115.3562,115.4783,39518.0
2018-07-24 12:00:00,122.95,123.35,122.89,123.34,24213.0,115.4689,115.8445,115.4125,115.8351,24213.0
2018-07-24 12:10:00,123.35,123.4,122.89,122.92,29666.0,115.8445,115.8915,115.4125,115.4407,29666.0
2018-07-24 12:20:00,122.88,123.22,122.83,123.01,27534.0,115.4031,115.7224,115.3562,115.5252,27534.0
2018-07-24 12:30:00,122.98,123.09,122.91,122.91,7118.0,115.497,115.6003,115.4313,115.4313,7118.0
2018-07-24 12:40:00,122.91,122.91,122.6,122.68,15106.0,115.4313,115.4313,115.1402,115.2153,15106.0
2018-07-24 12:50:00,122.67,122.81,122.6,122.76,10773.0,115.2059,115.3374,115.1402,115.2904,10773.0
2018-07-24 13:00:00,122.71,123.0,122.64,123.0,12297.0,115.2435,115.5158,115.1777,115.5158,12297.0
2018-07-24 13:10:00,123.0,123.03,122.84,122.9,13390.0,115.5158,115.544,115.3656,115.4219,13390.0
2018-07-24 13:20:00,122.93,122.96,122.82,122.82,14772.0,115.4501,115.4783,115.3468,115.3468,14772.0
2018-07-24 13:30:00,122.85,122.87,122.48,122.48,18646.0,115.3749,115.3937,115.0275,115.0275,18646.0
2018-07-24 13:40:00,122.45,122.71,122.45,122.7,9926.0,114.9993,115.2435,114.9993,115.2341,9926.0
2018-07-24 13:50:00,122.77,122.77,122.59,122.69,16243.0,115.2998,115.2998,115.1308,115.2247,16243.0
2018-07-24 14:00:00,122.72,122.78,122.62,122.74,20112.0,115.2529,115.3092,115.1589,115.2716,20112.0
2018-07-24 14:10:00,122.74,122.76,122.61,122.75,13687.0,115.2716,115.2904,115.1496,115.281,13687.0
2018-07-24 14:20:00,122.77,122.79,122.59,122.59,16208.0,115.2998,115.3186,115.1308,115.1308,16208.0
2018-07-24 14:30:00,122.53,122.66,122.5,122.52,8661.0,115.0744,115.1965,115.0462,115.065,8661.0
2018-07-24 14:40:00,122.49,122.73,122.48,122.58,20854.0,115.0369,115.2622,115.0275,115.1214,20854.0
2018-07-24 14:50:00,122.57,122.59,122.43,122.52,8713.0,115.112,115.1308,114.9805,115.065,8713.0
2018-07-24 15:00:00,122.57,122.57,122.44,122.45,11779.0,115.112,115.112,114.9899,114.9993,11779.0
2018-07-24 15:10:00,122.46,122.56,122.33,122.55,33411.0,115.0087,115.1026,114.8866,115.0932,33411.0
2018-07-24 15:20:00,122.52,122.56,122.41,122.55,26263.0,115.065,115.1026,114.9617,115.0932,26263.0
2018-07-24 15:30:00,122.55,122.7,122.53,122.62,27981.0,115.0932,115.2341,115.0744,115.1589,27981.0
2018-07-24 15:40:00,122.64,122.64,122.32,122.38,30633.0,115.1777,115.1777,114.8772,114.9335,30633.0
2018-07-24 15:50:00,122.38,122.59,122.38,122.57,84332.0,114.9335,115.1308,114.9335,115.112,84332.0
2018-07-25 09:30:00,121.93,121.93,119.0,119.73,118942.0,114.5109,114.5109,111.7592,112.4448,118942.0
2018-07-25 09:40:00,119.56,119.73,117.84,118.04,162062.0,112.2851,112.4448,110.6698,110.8576,162062.0
2018-07-25 09:50:00,118.04,118.9,118.03,118.53,113033.0,110.8576,111.6653,110.8482,111.3178,113033.0
2018-07-25 10:00:00,118.56,118.65,117.65,117.92,131953.0,111.346,111.4305,110.4914,110.7449,131953.0
2018-07-25 10:10:00,117.91,118.3,117.9,118.26,87550.0,110.7355,111.1018,110.7261,111.0642,87550.0
2018-07-25 10:20:00,118.27,118.45,117.77,118.05,59153.0,111.0736,111.2427,110.6041,110.867,59153.0
2018-07-25 10:30:00,118.03,119.01,118.02,119.01,41656.0,110.8482,111.7686,110.8388,111.7686,41656.0
2018-07-25 10:40:00,119.01,119.05,118.59,118.73,45128.0,111.7686,111.8062,111.3742,111.5056,45128.0
2018-07-25 10:50:00,118.73,118.8,118.29,118.5,30811.0,111.5056,111.5714,111.0924,111.2896,30811.0
2018-07-25 11:00:00,118.55,118.79,118.45,118.75,22035.0,111.3366,111.562,111.2427,111.5244,22035.0
2018-07-25 11:10:00,118.77,118.93,118.46,118.72,21679.0,111.5432,111.6935,111.2521,111.4962,21679.0
2018-07-25 11:20:00,118.79,119.32,118.72,119.12,23032.0,111.562,112.0597,111.4962,111.8719,23032.0
2018-07-25 11:30:00,119.17,119.55,118.91,119.37,121640.0,111.9189,112.2757,111.6747,112.1067,121640.0
2018-07-25 11:40:00,119.42,119.89,119.42,119.89,43910.0,112.1537,112.5951,112.1537,112.5951,43910.0
2018-07-25 11:50:00,119.82,119.82,119.64,119.64,15665.0,112.5293,112.5293,112.3603,112.3603,15665.0
2018-07-25 12:00:00,119.67,119.78,119.14,119.16,14381.0,112.3884,112.4917,111.8907,111.9095,14381.0
2018-07-25 12:10:00,119.15,119.58,118.94,119.58,23788.0,111.9001,112.3039,111.7029,112.3039,23788.0
2018-07-25 12:20:00,119.58,119.65,119.48,119.6,17181.0,112.3039,112.3697,112.21,112.3227,17181.0
2018-07-25 12:30:00,119.56,119.65,119.41,119.45,22346.0,112.2851,112.3697,112.1443,112.1818,22346.0
2018-07-25 12:40:00,119.46,119.61,119.39,119.59,17116.0,112.1912,112.3321,112.1255,112.3133,17116.0
2018-07-25 12:50:00,119.65,119.81,119.61,119.75,9527.0,112.3697,112.5199,112.3321,112.4636,9527.0
2018-07-25 13:00:00,119.75,119.78,119.56,119.68,10845.0,112.4636,112.4917,112.2851,112.3978,10845.0
2018-07-25 13:10:00,119.71,119.72,119.55,119.56,11849.0,112.426,112.4354,112.2757,112.2851,11849.0
2018-07-25 13:20:00,119.59,119.63,119.56,119.58,8564.0,112.3133,112.3509,112.2851,112.3039,8564.0
2018-07-25 13:30:00,119.58,119.71,119.42,119.47,30645.0,112.3039,112.426,112.1537,112.2006,30645.0
2018-07-25 13:40:00,119.48,119.71,119.48,119.6,14808.0,112.21,112.426,112.21,112.3227,14808.0
2018-07-25 13:50:00,119.59,119.71,119.56,119.58,27089.0,112.3133,112.426,112.2851,112.3039,27089.0
2018-07-25 14:00:00,119.51,119.51,119.31,119.37,13274.0,112.2382,112.2382,112.0503,112.1067,13274.0
2018-07-25 14:10:00,119.39,119.66,119.37,119.66,31890.0,112.1255,112.379,112.1067,112.379,31890.0
2018-07-25 14:20:00,119.64,119.82,119.61,119.78,28096.0,112.3603,112.5293,112.3321,112.4917,28096.0
2018-07-25 14:30:00,119.75,119.76,119.6,119.74,30000.0,112.4636,112.473,112.3227,112.4542,30000.0
2018-07-25 14:40:00,119.75,120.22,119.72,120.22,44598.0,112.4636,112.905,112.4354,112.905,44598.0
2018-07-25 14:50:00,120.18,120.25,120.04,120.24,44363.0,112.8674,112.9331,112.7359,112.9238,44363.0
2018-07-25 15:00:00,120.26,120.43,120.24,120.27,43949.0,112.9425,113.1022,112.9238,112.9519,43949.0
2018-07-25 15:10:00,120.29,120.48,120.22,120.22,36896.0,112.9707,113.1492,112.905,112.905,36896.0
2018-07-25 15:20:00,120.21,120.22,120.05,120.06,51623.0,112.8956,112.905,112.7453,112.7547,51623.0
2018-07-25 15:30:00,120.04,120.42,120.01,120.4,43169.0,112.7359,113.0928,112.7078,113.074,43169.0
2018-07-25 15:40:00,120.39,120.71,120.15,120.71,120104.0,113.0646,113.3652,112.8392,113.3652,120104.0
2018-07-25 15:50:00,120.71,120.86,120.15,120.5,168222.0,113.3652,113.506,112.8392,113.1679,168222.0
2018-07-26 09:30:00,121.0,121.0,117.76,118.65,95864.0,113.6375,113.6375,110.5947,111.4305,95864.0
2018-07-26 09:40:00,118.8,119.64,118.52,118.62,89655.0,111.5714,112.3603,111.3084,111.4023,89655.0
2018-07-26 09:50:00,118.56,118.89,118.0,118.57,34874.0,111.346,111.6559,110.8201,111.3554,34874.0
2018-07-26 10:00:00,118.62,119.11,118.43,118.79,83551.0,111.4023,111.8625,111.2239,111.562,83551.0
2018-07-26 10:10:00,118.81,120.21,118.81,120.17,48370.0,111.5808,112.8956,111.5808,112.858,48370.0
2018-07-26 10:20:00,120.08,120.28,119.03,119.05,21228.0,112.7735,112.9613,111.7874,111.8062,21228.0
2018-07-26 10:30:00,119.29,119.32,118.77,119.06,28541.0,112.0316,112.0597,111.5432,111.8156,28541.0
2018-07-26 10:40:00,119.03,119.12,117.32,117.53,94353.0,111.7874,111.8719,110.1814,110.3787,94353.0
2018-07-26 10:50:00,117.7,117.89,116.2,116.2,137920.0,110.5383,110.7167,109.1296,109.1296,137920.0
2018-07-26 11:00:00,116.15,117.04,116.02,116.84,139576.0,109.0826,109.9185,108.9605,109.7306,139576.0
2018-07-26 11:10:00,116.82,116.98,116.4,116.96,40136.0,109.7119,109.8621,109.3174,109.8433,40136.0
2018-07-26 11:20:00,117.02,117.58,116.89,117.5,34083.0,109.8997,110.4256,109.7776,110.3505,34083.0
2018-07-26 11:30:00,117.43,117.67,117.06,117.42,53928.0,110.2847,110.5101,109.9373,110.2753,53928.0
2018-07-26 11:40:00,117.43,117.58,116.8,116.95,34332.0,110.2847,110.4256,109.6931,109.8339,34332.0
2018-07-26 11:50:00,117.04,117.04,116.73,116.93,26502.0,109.9185,109.9185,109.6273,109.8152,26502.0
2018-07-26 12:00:00,116.95,117.63,116.64,116.64,58411.0,109.8339,110.4726,109.5428,109.5428,58411.0
2018-07-26 12:10:00,116.68,117.19,116.68,116.71,23194.0,109.5804,110.0593,109.5804,109.6085,23194.0
2018-07-26 12:20:00,116.74,117.02,116.69,117.02,17952.0,109.6367,109.8997,109.5898,109.8997,17952.0
2018-07-26 12:30:00,117.06,117.1,116.79,117.1,13701.0,109.9373,109.9748,109.6837,109.9748,13701.0
2018-07-26 12:40:00,117.03,117.08,116.92,116.93,17646.0,109.9091,109.956,109.8058,109.8152,17646.0
2018-07-26 12:50:00,116.96,117.32,116.89,117.2,42196.0,109.8433,110.1814,109.7776,110.0687,42196.0
2018-07-26 13:00:00,117.21,117.36,117.07,117.22,43511.0,110.0781,110.219,109.9466,110.0875,43511.0
2018-07-26 13:10:00,117.22,117.33,117.02,117.02,27485.0,110.0875,110.1908,109.8997,109.8997,27485.0
2018-07-26 13:20:00,117.02,117.06,116.63,116.84,29413.0,109.8997,109.9373,109.5334,109.7306,29413.0
2018-07-26 13:30:00,116.79,117.19,116.77,117.18,74378.0,109.6837,110.0593,109.6649,110.0499,74378.0
2018-07-26 13:40:00,117.16,117.58,117.15,117.56,24792.0,110.0312,110.4256,110.0218,110.4068,24792.0
2018-07-26 13:50:00,117.57,117.75,117.43,117.52,27171.0,110.4162,110.5853,110.2847,110.3693,27171.0
2018-07-26 14:00:00,117.54,117.67,117.46,117.48,15675.0,110.388,110.5101,110.3129,110.3317,15675.0
2018-07-26 14:10:00,117.48,117.67,117.38,117.55,19460.0,110.3317,110.5101,110.2378,110.3974,19460.0
2018-07-26 14:20:00,117.57,117.64,117.31,117.41,22425.0,110.4162,110.482,110.172,110.266,22425.0
2018-07-26 14:30:00,117.38,117.42,117.05,117.37,22420.0,110.2378,110.2753,109.9279,110.2284,22420.0
2018-07-26 14:40:00,117.37,117.38,116.77,116.9,41904.0,110.2284,110.2378,109.6649,109.787,41904.0
2018-07-26 14:50:00,116.86,117.27,116.86,117.05,31776.0,109.7494,110.1345,109.7494,109.9279,31776.0
2018-07-26 15:00:00,117.07,117.17,116.75,116.94,22658.0,109.9466,110.0406,109.6461,109.8246,22658.0
2018-07-26 15:10:00,116.94,117.22,116.88,117.16,57764.0,109.8246,110.0875,109.7682,110.0312,57764.0
2018-07-26 15:20:00,117.14,117.18,116.73,116.99,81269.0,110.0124,110.0499,109.6273,109.8715,81269.0
2018-07-26 15:30:00,117.0,117.18,116.78,116.94,69338.0,109.8809,110.0499,109.6743,109.8246,69338.0
2018-07-26 15:40:00,116.91,116.92,116.53,116.58,56050.0,109.7964,109.8058,109.4395,109.4865,56050.0
2018-07-26 15:50:00,116.56,116.82,116.53,116.79,149470.0,109.4677,109.7119,109.4395,109.6837,149470.0
2018-07-27 09:30:00,117.31,119.0,116.92,118.98,72260.0,110.172,111.7592,109.8058,111.7404,72260.0
2018-07-27 09:40:00,118.99,119.52,118.16,118.76,107329.0,111.7498,112.2476,110.9703,111.5338,107329.0
2018-07-27 09:50:00,118.75,118.98,118.34,118.44,36851.0,111.5244,111.7404,111.1394,111.2333,36851.0
2018-07-27 10:00:00,118.47,118.96,118.4,118.55,25646.0,111.2615,111.7216,111.1957,111.3366,25646.0
2018-07-27 10:10:00,118.45,118.67,118.33,118.54,29893.0,111.2427,111.4493,111.13,111.3272,29893.0
2018-07-27 10:20:00,118.55,118.58,118.16,118.26,30131.0,111.3366,111.3648,110.9703,111.0642,30131.0
2018-07-27 10:30:00,118.25,118.61,118.25,118.36,29279.0,111.0548,111.3929,111.0548,111.1582,29279.0
2018-07-27 10:40:00,118.42,118.87,118.34,118.41,21636.0,111.2145,111.6371,111.1394,111.2051,21636.0
2018-07-27 10:50:00,118.4,118.71,118.29,118.71,26010.0,111.1957,111.4869,111.0924,111.4869,26010.0
2018-07-27 11:00:00,118.73,118.81,118.35,118.5,34070.0,111.5056,111.5808,111.1488,111.2896,34070.0
2018-07-27 11:10:00,118.54,118.59,117.9,117.99,19146.0,111.3272,111.3742,110.7261,110.8107,19146.0
2018-07-27 11:20:00,117.98,118.25,117.62,117.62,15928.0,110.8013,111.0548,110.4632,110.4632,15928.0
2018-07-27 11:30:00,117.77,118.08,117.76,118.0,13980.0,110.6041,110.8952,110.5947,110.8201,13980.0
2018-07-27 11:40:00,118.0,118.29,117.89,118.28,13553.0,110.8201,111.0924,110.7167,111.083,13553.0
2018-07-27 11:50:00,118.31,118.46,118.24,118.24,10160.0,111.1112,111.2521,111.0455,111.0455,10160.0
2018-07-27 12:00:00,118.27,118.71,118.26,118.67,19281.0,111.0736,111.4869,111.0642,111.4493,19281.0
2018-07-27 12:10:00,118.59,118.81,118.56,118.7,25961.0,111.3742,111.5808,111.346,111.4775,25961.0
2018-07-27 12:20:00,118.75,118.87,118.56,118.7,8846.0,111.5244,111.6371,111.346,111.4775,8846.0
2018-07-27 12:30:00,118.7,118.71,118.36,118.36,11167.0,111.4775,111.4869,111.1582,111.1582,11167.0
2018-07-27 12:40:00,118.36,118.5,118.26,118.29,7634.0,111.1582,111.2896,111.0642,111.0924,7634.0
2018-07-27 12:50:00,118.3,118.3,117.95,118.08,11124.0,111.1018,111.1018,110.7731,110.8952,11124.0
2018-07-27 13:00:00,117.96,118.32,117.71,118.22,8221.0,110.7825,111.1206,110.5477,111.0267,8221.0
2018-07-27 13:10:00,118.22,118.31,118.14,118.14,5481.0,111.0267,111.1112,110.9515,110.9515,5481.0
2018-07-27 13:20:00,118.21,118.34,118.13,118.17,7921.0,111.0173,111.1394,110.9421,110.9797,7921.0
2018-07-27 13:30:00,118.02,118.1,117.73,117.92,7087.0,110.8388,110.914,110.5665,110.7449,7087.0
2018-07-27 13:40:00,117.9,117.97,117.84,117.89,4005.0,110.7261,110.7919,110.6698,110.7167,4005.0
2018-07-27 13:50:00,117.86,118.28,117.86,118.25,11096.0,110.6886,111.083,110.6886,111.0548,11096.0
2018-07-27 14:00:00,118.25,118.37,118.16,118.32,9639.0,111.0548,111.1675,110.9703,111.1206,9639.0
2018-07-27 14:10:00,118.3,118.37,117.7,117.7,28412.0,111.1018,111.1675,110.5383,110.5383,28412.0
2018-07-27 14:20:00,117.7,118.11,117.7,118.11,11195.0,110.5383,110.9234,110.5383,110.9234,11195.0
2018-07-27 14:30:00,118.06,118.26,118.0,118.2,17556.0,110.8764,111.0642,110.8201,111.0079,17556.0
2018-07-27 14:40:00,118.22,118.48,118.15,118.41,30565.0,111.0267,111.2708,110.9609,111.2051,30565.0
2018-07-27 14:50:00,118.41,118.44,118.32,118.43,31152.0,111.2051,111.2333,111.1206,111.2239,31152.0
2018-07-27 15:00:00,118.46,118.6,118.42,118.5,45951.0,111.2521,111.3835,111.2145,111.2896,45951.0
2018-07-27 15:10:00,118.5,118.6,118.25,118.31,68981.0,111.2896,111.3835,111.0548,111.1112,68981.0
2018-07-27 15:20:00,118.26,118.38,118.02,118.15,27961.0,111.0642,111.1769,110.8388,110.9609,27961.0
2018-07-27 15:30:00,118.2,118.38,118.07,118.25,34947.0,111.0079,111.1769,110.8858,111.0548,34947.0
2018-07-27 15:40:00,118.22,119.01,118.21,118.74,89481.0,111.0267,111.7686,111.0173,111.515,89481.0
2018-07-27 15:50:00,118.74,118.88,118.32,118.39,134492.0,111.515,111.6465,111.1206,111.1863,134492.0
2018-07-30 09:30:00,117.93,118.32,117.08,118.16,46086.0,110.7543,111.1206,109.956,110.9703,46086.0
2018-07-30 09:40:00,118.1,118.37,117.62,117.62,37595.0,110.914,111.1675,110.4632,110.4632,37595.0
2018-07-30 09:50:00,117.68,117.68,116.69,116.78,78684.0,110.5195,110.5195,109.5898,109.6743,78684.0
2018-07-30 10:00:00,116.78,116.78,115.97,116.31,35138.0,109.6743,109.6743,108.9136,109.2329,35138.0
2018-07-30 10:10:00,116.29,116.64,116.02,116.14,12910.0,109.2141,109.5428,108.9605,109.0732,12910.0
2018-07-30 10:20:00,116.21,116.39,115.93,116.19,13939.0,109.139,109.308,108.876,109.1202,13939.0
2018-07-30 10:30:00,116.16,116.22,115.82,115.98,23393.0,109.092,109.1484,108.7727,108.923,23393.0
2018-07-30 10:40:00,116.03,116.12,115.87,116.02,37280.0,108.9699,109.0544,108.8197,108.9605,37280.0
2018-07-30 10:50:00,115.94,116.44,115.78,116.44,26880.0,108.8854,109.355,108.7351,109.355,26880.0
2018-07-30 11:00:00,116.37,116.66,116.11,116.2,21220.0,109.2892,109.5616,109.0451,109.1296,21220.0
2018-07-30 11:10:00,116.2,116.26,115.94,116.23,44347.0,109.1296,109.1859,108.8854,109.1578,44347.0
2018-07-30 11:20:00,116.32,116.54,116.26,116.3,51181.0,109.2423,109.4489,109.1859,109.2235,51181.0
2018-07-30 11:30:00,116.38,116.6,115.88,115.94,42612.0,109.2986,109.5052,108.8291,108.8854,42612.0
2018-07-30 11:40:00,115.94,115.97,115.49,115.76,23506.0,108.8854,108.9136,108.4628,108.7164,23506.0
2018-07-30 11:50:00,115.75,116.04,115.61,115.71,38785.0,108.707,108.9793,108.5755,108.6694,38785.0
2018-07-30 12:00:00,115.73,115.74,115.45,115.54,13741.0,108.6882,108.6976,108.4252,108.5097,13741.0
2018-07-30 12:10:00,115.51,116.06,115.43,115.97,16990.0,108.4816,108.9981,108.4064,108.9136,16990.0
2018-07-30 12:20:00,115.96,116.1,115.79,116.0,10576.0,108.9042,109.0357,108.7445,108.9417,10576.0
2018-07-30 12:30:00,116.0,116.03,115.52,115.61,21059.0,108.9417,108.9699,108.491,108.5755,21059.0
2018-07-30 12:40:00,115.63,115.87,115.58,115.63,16487.0,108.5943,108.8197,108.5473,108.5943,16487.0
2018-07-30 12:50:00,115.69,115.8,115.64,115.76,18922.0,108.6506,108.7539,108.6037,108.7164,18922.0
2018-07-30 13:00:00,115.72,115.96,115.65,115.93,22236.0,108.6788,108.9042,108.613,108.876,22236.0
2018-07-30 13:10:00,115.96,115.99,115.76,115.98,17030.0,108.9042,108.9324,108.7164,108.923,17030.0
2018-07-30 13:20:00,115.98,116.73,115.96,116.66,59161.0,108.923,109.6273,108.9042,109.5616,59161.0
2018-07-30 13:30:00,116.63,116.93,116.57,116.87,20296.0,109.5334,109.8152,109.4771,109.7588,20296.0
2018-07-30 13:40:00,116.87,116.88,116.69,116.77,12764.0,109.7588,109.7682,109.5898,109.6649,12764.0
2018-07-30 13:50:00,116.7,116.97,116.67,116.82,19923.0,109.5992,109.8527,109.571,109.7119,19923.0
2018-07-30 14:00:00,116.92,117.09,116.89,117.0,42642.0,109.8058,109.9654,109.7776,109.8809,42642.0
2018-07-30 14:10:00,117.04,117.05,116.77,116.98,16398.0,109.9185,109.9279,109.6649,109.8621,16398.0
2018-07-30 14:20:00,116.98,117.01,116.43,116.56,112296.0,109.8621,109.8903,109.3456,109.4677,112296.0
2018-07-30 14:30:00,116.54,116.7,116.27,116.41,19865.0,109.4489,109.5992,109.1953,109.3268,19865.0
2018-07-30 14:40:00,116.41,116.9,116.38,116.87,14537.0,109.3268,109.787,109.2986,109.7588,14537.0
2018-07-30 14:50:00,116.83,117.08,116.79,116.94,28600.0,109.7212,109.956,109.6837,109.8246,28600.0
2018-07-30 15:00:00,116.93,116.98,116.78,116.85,41250.0,109.8152,109.8621,109.6743,109.74,41250.0
2018-07-30 15:10:00,116.88,117.14,116.81,117.03,35325.0,109.7682,110.0124,109.7025,109.9091,35325.0
2018-07-30 15:20:00,117.02,117.06,116.91,117.04,25453.0,109.8997,109.9373,109.7964,109.9185,25453.0
2018-07-30 15:30:00,117.03,117.24,116.95,117.11,47390.0,109.9091,110.1063,109.8339,109.9842,47390.0
2018-07-30 15:40:00,117.09,117.18,116.99,117.02,133545.0,109.9654,110.0499,109.8715,109.8997,133545.0
2018-07-30 15:50:00,117.02,117.3,116.98,117.21,224717.0,109.8997,110.1626,109.8621,110.0781,224717.0
2018-07-31 09:30:00,115.59,115.59,112.08,112.69,103099.0,108.5567,108.5567,105.2603,105.8332,103099.0
2018-07-31 09:40:00,112.69,113.26,111.66,112.98,132032.0,105.8332,106.3685,104.8658,106.1055,132032.0
2018-07-31 09:50:00,112.84,114.18,112.75,113.0,156519.0,105.974,107.2325,105.8895,106.1243,156519.0
2018-07-31 10:00:00,112.91,113.15,112.6,112.92,110831.0,106.0398,106.2652,105.7486,106.0492,110831.0
2018-07-31 10:10:00,112.93,113.28,112.36,112.96,109737.0,106.0585,106.3873,105.5232,106.0867,109737.0
2018-07-31 10:20:00,112.9,113.21,112.38,112.47,65356.0,106.0304,106.3215,105.542,105.6265,65356.0
2018-07-31 10:30:00,112.45,112.56,111.95,112.43,109615.0,105.6078,105.7111,105.1382,105.589,109615.0
2018-07-31 10:40:00,112.34,112.68,111.99,112.03,87928.0,105.5044,105.8238,105.1757,105.2133,87928.0
2018-07-31 10:50:00,112.03,112.16,111.14,111.26,152008.0,105.2133,105.3354,104.3775,104.4902,152008.0
2018-07-31 11:00:00,111.27,113.0,111.27,112.83,55678.0,104.4996,106.1243,104.4996,105.9646,55678.0
2018-07-31 11:10:00,112.89,113.17,111.81,112.27,119750.0,106.021,106.2839,105.0067,105.4387,119750.0
2018-07-31 11:20:00,112.06,112.13,111.08,111.34,135632.0,105.2415,105.3072,104.3211,104.5653,135632.0
2018-07-31 11:30:00,111.33,112.62,111.15,112.62,43319.0,104.5559,105.7674,104.3869,105.7674,43319.0
2018-07-31 11:40:00,112.62,112.85,112.37,112.77,120281.0,105.7674,105.9834,105.5326,105.9083,120281.0
2018-07-31 11:50:00,112.74,114.79,112.74,113.58,130231.0,105.8801,107.8054,105.8801,106.669,130231.0
2018-07-31 12:00:00,113.63,114.57,113.48,113.63,79783.0,106.716,107.5988,106.5751,106.716,79783.0
2018-07-31 12:10:00,113.61,114.0,113.43,113.93,49197.0,106.6972,107.0634,106.5281,106.9977,49197.0
2018-07-31 12:20:00,113.9,115.18,113.82,114.0,48305.0,106.9695,108.1716,106.8944,107.0634,48305.0
2018-07-31 12:30:00,113.98,115.68,113.96,114.45,56897.0,107.0447,108.6412,107.0259,107.4861,56897.0
2018-07-31 12:40:00,114.32,114.98,114.01,114.38,45045.0,107.364,107.9838,107.0728,107.4203,45045.0
2018-07-31 12:50:00,114.44,114.49,114.0,114.21,37948.0,107.4767,107.5236,107.0634,107.2607,37948.0
2018-07-31 13:00:00,114.2,114.24,113.87,114.07,37461.0,107.2513,107.2888,106.9414,107.1292,37461.0
2018-07-31 13:10:00,114.0,114.19,113.94,114.0,25482.0,107.0634,107.2419,107.0071,107.0634,25482.0
2018-07-31 13:20:00,114.12,114.26,113.98,114.02,29793.0,107.1761,107.3076,107.0447,107.0822,29793.0
2018-07-31 13:30:00,114.1,114.4,113.63,113.95,63479.0,107.1574,107.4391,106.716,107.0165,63479.0
2018-07-31 13:40:00,113.94,114.05,113.3,113.54,59598.0,107.0071,107.1104,106.406,106.6314,59598.0
2018-07-31 13:50:00,113.57,113.57,113.1,113.12,45694.0,106.6596,106.6596,106.2182,106.237,45694.0
2018-07-31 14:00:00,113.2,113.2,113.0,113.06,44940.0,106.3121,106.3121,106.1243,106.1806,44940.0
2018-07-31 14:10:00,113.04,113.17,112.93,113.0,52037.0,106.1619,106.2839,106.0585,106.1243,52037.0
2018-07-31 14:20:00,112.97,113.13,112.87,113.09,53997.0,106.0961,106.2464,106.0022,106.2088,53997.0
2018-07-31 14:30:00,113.07,113.11,112.95,113.04,60850.0,106.19,106.2276,106.0773,106.1619,60850.0
2018-07-31 14:40:00,113.05,113.71,113.02,113.66,54010.0,106.1712,106.7911,106.1431,106.7441,54010.0
2018-07-31 14:50:00,113.62,113.98,113.62,113.73,53378.0,106.7066,107.0447,106.7066,106.8099,53378.0
2018-07-31 15:00:00,113.71,113.74,113.23,113.3,79394.0,106.7911,106.8193,106.3403,106.406,79394.0
2018-07-31 15:10:00,113.3,113.44,113.15,113.17,75935.0,106.406,106.5375,106.2652,106.2839,75935.0
2018-07-31 15:20:00,113.19,113.21,112.82,112.83,107438.0,106.3027,106.3215,105.9552,105.9646,107438.0
2018-07-31 15:30:00,112.84,112.84,111.99,112.0,194240.0,105.974,105.974,105.1757,105.1851,194240.0
2018-07-31 15:40:00,112.0,112.02,111.83,112.0,191063.0,105.1851,105.2039,105.0255,105.1851,191063.0
2018-07-31 15:50:00,111.99,112.0,111.93,111.99,331488.0,105.1757,105.1851,105.1194,105.1757,331488.0
2018-08-01 09:30:00,113.91,114.85,112.01,114.82,188715.0,106.9789,107.8617,105.1945,107.8335,188715.0
2018-08-01 09:40:00,114.73,114.84,113.43,114.2,94387.0,107.749,107.8523,106.5281,107.2513,94387.0
2018-08-01 09:50:00,114.24,114.39,113.8,113.98,65993.0,107.2888,107.4297,106.8756,107.0447,65993.0
2018-08-01 10:00:00,113.93,114.75,113.81,114.51,142635.0,106.9977,107.7678,106.885,107.5424,142635.0
2018-08-01 10:10:00,114.38,114.82,113.71,113.92,53063.0,107.4203,107.8335,106.7911,106.9883,53063.0
2018-08-01 10:20:00,113.86,114.06,113.44,113.44,47697.0,106.932,107.1198,106.5375,106.5375,47697.0
2018-08-01 10:30:00,113.46,113.98,113.41,113.83,41350.0,106.5563,107.0447,106.5093,106.9038,41350.0
2018-08-01 10:40:00,113.84,113.98,113.53,113.8,51240.0,106.9132,107.0447,106.622,106.8756,51240.0
2018-08-01 10:50:00,113.8,114.04,113.15,113.15,69994.0,106.8756,107.101,106.2652,106.2652,69994.0
2018-08-01 11:00:00,113.2,113.54,113.11,113.34,17785.0,106.3121,106.6314,106.2276,106.4436,17785.0
2018-08-01 11:10:00,113.34,113.41,112.56,113.03,26886.0,106.4436,106.5093,105.7111,106.1525,26886.0
2018-08-01 11:20:00,113.03,113.07,112.47,112.82,43632.0,106.1525,106.19,105.6265,105.9552,43632.0
2018-08-01 11:30:00,112.86,113.08,112.77,112.82,21999.0,105.9928,106.1994,105.9083,105.9552,21999.0
2018-08-01 11:40:00,112.9,112.92,112.0,112.04,42159.0,106.0304,106.0492,105.1851,105.2227,42159.0
2018-08-01 11:50:00,112.04,112.28,111.74,111.74,30478.0,105.2227,105.4481,104.941,104.941,30478.0
2018-08-01 12:00:00,111.66,112.22,111.61,111.89,20509.0,104.8658,105.3918,104.8189,105.0818,20509.0
2018-08-01 12:10:00,111.91,112.26,111.91,112.26,28612.0,105.1006,105.4293,105.1006,105.4293,28612.0
2018-08-01 12:20:00,112.28,112.43,111.98,112.2,30936.0,105.4481,105.589,105.1664,105.373,30936.0
2018-08-01 12:30:00,112.24,112.3,111.9,112.14,52268.0,105.4105,105.4669,105.0912,105.3166,52268.0
2018-08-01 12:40:00,112.13,112.32,112.07,112.3,31447.0,105.3072,105.4857,105.2509,105.4669,31447.0
2018-08-01 12:50:00,112.3,112.5,112.22,112.24,47667.0,105.4669,105.6547,105.3918,105.4105,47667.0
2018-08-01 13:00:00,112.34,112.85,112.34,112.79,22198.0,105.5044,105.9834,105.5044,105.9271,22198.0
2018-08-01 13:10:00,112.82,113.47,112.82,113.47,48594.0,105.9552,106.5657,105.9552,106.5657,48594.0
2018-08-01 13:20:00,113.42,113.71,113.33,113.42,82419.0,106.5187,106.7911,106.4342,106.5187,82419.0
2018-08-01 13:30:00,113.47,113.54,113.22,113.28,44734.0,106.5657,106.6314,106.3309,106.3873,44734.0
2018-08-01 13:40:00,113.28,113.51,113.11,113.11,33465.0,106.3873,106.6033,106.2276,106.2276,33465.0
2018-08-01 13:50:00,113.1,113.33,112.88,113.09,28725.0,106.2182,106.4342,106.0116,106.2088,28725.0
2018-08-01 14:00:00,113.2,113.5,113.18,113.4,34635.0,106.3121,106.5939,106.2933,106.5,34635.0
2018-08-01 14:10:00,113.43,113.43,112.69,112.69,59200.0,106.5281,106.5281,105.8332,105.8332,59200.0
2018-08-01 14:20:00,112.67,113.05,112.56,112.57,25181.0,105.8144,106.1712,105.7111,105.7205,25181.0
2018-08-01 14:30:00,112.57,112.71,112.51,112.68,14626.0,105.7205,105.8519,105.6641,105.8238,14626.0
2018-08-01 14:40:00,112.68,113.25,112.68,113.11,49618.0,105.8238,106.3591,105.8238,106.2276,49618.0
2018-08-01 14:50:00,113.11,113.54,112.99,113.48,56533.0,106.2276,106.6314,106.1149,106.5751,56533.0
2018-08-01 15:00:00,113.51,113.88,113.36,113.46,76065.0,106.6033,106.9507,106.4624,106.5563,76065.0
2018-08-01 15:10:00,113.45,113.51,113.16,113.22,39132.0,106.5469,106.6033,106.2746,106.3309,39132.0
2018-08-01 15:20:00,113.23,113.54,113.23,113.52,47653.0,106.3403,106.6314,106.3403,106.6126,47653.0
2018-08-01 15:30:00,113.52,113.52,112.99,113.23,52992.0,106.6126,106.6126,106.1149,106.3403,52992.0
2018-08-01 15:40:00,113.23,113.42,113.02,113.3,95961.0,106.3403,106.5187,106.1431,106.406,95961.0
2018-08-01 15:50:00,113.29,113.75,113.28,113.43,171647.0,106.3966,106.8287,106.3873,106.5281,171647.0
2018-08-02 09:30:00,112.94,113.38,112.71,112.86,22554.0,106.0679,106.4812,105.8519,105.9928,22554.0
2018-08-02 09:40:00,112.83,112.87,112.14,112.87,26831.0,105.9646,106.0022,105.3166,106.0022,26831.0
2018-08-02 09:50:00,112.87,113.31,112.86,113.2,15202.0,106.0022,106.4154,105.9928,106.3121,15202.0
2018-08-02 10:00:00,113.28,113.57,113.12,113.51,87057.0,106.3873,106.6596,106.237,106.6033,87057.0
2018-08-02 10:10:00,113.5,114.09,113.46,114.0,25738.0,106.5939,107.148,106.5563,107.0634,25738.0
2018-08-02 10:20:00,114.03,114.68,114.02,114.46,45804.0,107.0916,107.7021,107.0822,107.4955,45804.0
2018-08-02 10:30:00,114.47,114.53,113.86,114.0,26391.0,107.5048,107.5612,106.932,107.0634,26391.0
2018-08-02 10:40:00,113.96,114.36,113.86,114.02,27106.0,107.0259,107.4015,106.932,107.0822,27106.0
2018-08-02 10:50:00,114.02,114.24,113.71,114.17,18607.0,107.0822,107.2888,106.7911,107.2231,18607.0
2018-08-02 11:00:00,114.17,114.33,113.95,113.98,19587.0,107.2231,107.3734,107.0165,107.0447,19587.0
2018-08-02 11:10:00,114.05,114.56,114.02,114.41,7401.0,107.1104,107.5894,107.0822,107.4485,7401.0
2018-08-02 11:20:00,114.44,114.54,114.21,114.38,9653.0,107.4767,107.5706,107.2607,107.4203,9653.0
2018-08-02 11:30:00,114.37,114.63,114.26,114.49,39183.0,107.4109,107.6551,107.3076,107.5236,39183.0
2018-08-02 11:40:00,114.5,114.58,114.32,114.42,15683.0,107.533,107.6082,107.364,107.4579,15683.0
2018-08-02 11:50:00,114.43,114.6,114.36,114.51,24166.0,107.4673,107.6269,107.4015,107.5424,24166.0
2018-08-02 12:00:00,114.45,114.5,114.01,114.18,14934.0,107.4861,107.533,107.0728,107.2325,14934.0
2018-08-02 12:10:00,114.2,114.28,114.0,114.02,10628.0,107.2513,107.3264,107.0634,107.0822,10628.0
2018-08-02 12:20:00,114.07,114.43,114.05,114.38,12368.0,107.1292,107.4673,107.1104,107.4203,12368.0
2018-08-02 12:30:00,114.4,114.49,114.13,114.14,21830.0,107.4391,107.5236,107.1855,107.1949,21830.0
2018-08-02 12:40:00,114.2,114.95,114.17,114.77,27490.0,107.2513,107.9556,107.2231,107.7866,27490.0
2018-08-02 12:50:00,114.8,114.86,114.45,114.6,23438.0,107.8148,107.8711,107.4861,107.6269,23438.0
2018-08-02 13:00:00,114.6,114.62,114.34,114.59,17489.0,107.6269,107.6457,107.3828,107.6175,17489.0
2018-08-02 13:10:00,114.63,114.63,114.28,114.6,21312.0,107.6551,107.6551,107.3264,107.6269,21312.0
2018-08-02 13:20:00,114.55,114.63,114.41,114.5,35775.0,107.58,107.6551,107.4485,107.533,35775.0
2018-08-02 13:30:00,114.52,114.79,114.52,114.72,36732.0,107.5518,107.8054,107.5518,107.7396,36732.0
2018-08-02 13:40:00,114.77,114.97,114.77,114.89,10278.0,107.7866,107.9744,107.7866,107.8993,10278.0
2018-08-02 13:50:00,114.95,114.98,114.86,114.88,7421.0,107.9556,107.9838,107.8711,107.8899,7421.0
2018-08-02 14:00:00,114.86,115.06,114.79,114.88,13675.0,107.8711,108.0589,107.8054,107.8899,13675.0
2018-08-02 14:10:00,114.88,114.88,114.6,114.61,9442.0,107.8899,107.8899,107.6269,107.6363,9442.0
2018-08-02 14:20:00,114.68,114.69,114.43,114.61,12280.0,107.7021,107.7115,107.4673,107.6363,12280.0
2018-08-02 14:30:00,114.65,114.7,114.47,114.49,11057.0,107.6739,107.7209,107.5048,107.5236,11057.0
2018-08-02 14:40:00,114.48,114.49,114.28,114.31,12450.0,107.5142,107.5236,107.3264,107.3546,12450.0
2018-08-02 14:50:00,114.27,114.52,114.27,114.49,8196.0,107.317,107.5518,107.317,107.5236,8196.0
2018-08-02 15:00:00,114.53,114.53,114.4,114.47,11937.0,107.5612,107.5612,107.4391,107.5048,11937.0
2018-08-02 15:10:00,114.47,114.57,114.4,114.57,12376.0,107.5048,107.5988,107.4391,107.5988,12376.0
2018-08-02 15:20:00,114.55,114.75,114.52,114.73,15872.0,107.58,107.7678,107.5518,107.749,15872.0
2018-08-02 15:30:00,114.71,114.99,114.62,114.68,27470.0,107.7302,107.9932,107.6457,107.7021,27470.0
2018-08-02 15:40:00,114.7,114.81,114.59,114.65,43544.0,107.7209,107.8242,107.6175,107.6739,43544.0
2018-08-02 15:50:00,114.64,114.75,114.46,114.66,81177.0,107.6645,107.7678,107.4955,107.6833,81177.0
2018-08-03 09:30:00,114.54,115.52,114.06,115.32,40193.0,107.5706,108.491,107.1198,108.3031,40193.0
2018-08-03 09:40:00,115.32,115.55,114.7,115.36,67400.0,108.3031,108.5191,107.7209,108.3407,67400.0
2018-08-03 09:50:00,115.28,115.57,115.17,115.41,23737.0,108.2656,108.5379,108.1623,108.3876,23737.0
2018-08-03 10:00:00,115.44,115.44,114.92,114.93,32602.0,108.4158,108.4158,107.9275,107.9369,32602.0
2018-08-03 10:10:00,114.92,115.02,114.55,114.65,12092.0,107.9275,108.0214,107.58,107.6739,12092.0
2018-08-03 10:20:00,114.64,115.16,114.64,115.1,11020.0,107.6645,108.1529,107.6645,108.0965,11020.0
2018-08-03 10:30:00,115.08,115.14,114.56,114.82,28479.0,108.0777,108.1341,107.5894,107.8335,28479.0
2018-08-03 10:40:00,114.83,115.17,114.74,115.02,15859.0,107.8429,108.1623,107.7584,108.0214,15859.0
2018-08-03 10:50:00,115.08,115.21,114.82,115.02,11026.0,108.0777,108.1998,107.8335,108.0214,11026.0
2018-08-03 11:00:00,115.1,115.26,115.02,115.18,13853.0,108.0965,108.2468,108.0214,108.1716,13853.0
2018-08-03 11:10:00,115.19,115.41,114.93,115.05,14531.0,108.181,108.3876,107.9369,108.0496,14531.0
2018-08-03 11:20:00,115.18,115.22,114.81,114.94,43510.0,108.1716,108.2092,107.8242,107.9462,43510.0
2018-08-03 11:30:00,114.94,115.03,114.75,114.86,47000.0,107.9462,108.0308,107.7678,107.8711,47000.0
2018-08-03 11:40:00,114.9,114.96,114.73,114.76,9540.0,107.9087,107.965,107.749,107.7772,9540.0
2018-08-03 11:50:00,114.76,114.87,114.39,114.39,12343.0,107.7772,107.8805,107.4297,107.4297,12343.0
2018-08-03 12:00:00,114.43,114.96,114.42,114.96,12200.0,107.4673,107.965,107.4579,107.965,12200.0
2018-08-03 12:10:00,114.9,114.97,114.78,114.86,18114.0,107.9087,107.9744,107.796,107.8711,18114.0
2018-08-03 12:20:00,114.84,114.96,114.79,114.94,13471.0,107.8523,107.965,107.8054,107.9462,13471.0
2018-08-03 12:30:00,114.9,114.96,114.84,114.88,12600.0,107.9087,107.965,107.8523,107.8899,12600.0
2018-08-03 12:40:00,114.9,114.9,114.55,114.66,15505.0,107.9087,107.9087,107.58,107.6833,15505.0
2018-08-03 12:50:00,114.74,114.83,114.67,114.82,5103.0,107.7584,107.8429,107.6927,107.8335,5103.0
2018-08-03 13:00:00,114.82,114.83,114.69,114.83,7320.0,107.8335,107.8429,107.7115,107.8429,7320.0
2018-08-03 13:10:00,114.77,114.82,114.73,114.78,5631.0,107.7866,107.8335,107.749,107.796,5631.0
2018-08-03 13:20:00,114.8,114.87,114.71,114.86,9775.0,107.8148,107.8805,107.7302,107.8711,9775.0
2018-08-03 13:30:00,114.88,114.88,114.68,114.76,21223.0,107.8899,107.8899,107.7021,107.7772,21223.0
2018-08-03 13:40:00,114.76,114.83,114.69,114.75,11864.0,107.7772,107.8429,107.7115,107.7678,11864.0
2018-08-03 13:50:00,114.73,114.77,114.57,114.6,20059.0,107.749,107.7866,107.5988,107.6269,20059.0
2018-08-03 14:00:00,114.59,114.77,114.54,114.72,9742.0,107.6175,107.7866,107.5706,107.7396,9742.0
2018-08-03 14:10:00,114.72,114.76,114.67,114.69,7900.0,107.7396,107.7772,107.6927,107.7115,7900.0
2018-08-03 14:20:00,114.67,114.72,114.64,114.69,6249.0,107.6927,107.7396,107.6645,107.7115,6249.0
2018-08-03 14:30:00,114.7,114.72,114.58,114.58,16920.0,107.7209,107.7396,107.6082,107.6082,16920.0
2018-08-03 14:40:00,114.62,114.7,114.58,114.62,12252.0,107.6457,107.7209,107.6082,107.6457,12252.0
2018-08-03 14:50:00,114.61,114.63,114.49,114.54,15272.0,107.6363,107.6551,107.5236,107.5706,15272.0
2018-08-03 15:00:00,114.51,114.59,114.41,114.47,12101.0,107.5424,107.6175,107.4485,107.5048,12101.0
2018-08-03 15:10:00,114.52,114.63,114.48,114.49,14566.0,107.5518,107.6551,107.5142,107.5236,14566.0
2018-08-03 15:20:00,114.45,114.49,114.21,114.36,28192.0,107.4861,107.5236,107.2607,107.4015,28192.0
2018-08-03 15:30:00,114.4,114.48,114.35,114.39,17317.0,107.4391,107.5142,107.3921,107.4297,17317.0
2018-08-03 15:40:00,114.37,114.6,114.37,114.45,19211.0,107.4109,107.6269,107.4109,107.4861,19211.0
2018-08-03 15:50:00,114.48,114.56,114.46,114.51,53081.0,107.5142,107.5894,107.4955,107.5424,53081.0
2018-08-06 09:30:00,114.2,114.79,114.15,114.44,19550.0,107.2513,107.8054,107.2043,107.4767,19550.0
2018-08-06 09:40:00,114.38,114.84,114.2,114.55,24804.0,107.4203,107.8523,107.2513,107.58,24804.0
2018-08-06 09:50:00,114.48,114.48,113.54,113.91,26836.0,107.5142,107.5142,106.6314,106.9789,26836.0
2018-08-06 10:00:00,113.88,113.88,113.66,113.78,21925.0,106.9507,106.9507,106.7441,106.8568,21925.0
2018-08-06 10:10:00,113.79,114.5,113.78,114.48,24331.0,106.8662,107.533,106.8568,107.5142,24331.0
2018-08-06 10:20:00,114.47,114.98,114.37,114.47,15008.0,107.5048,107.9838,107.4109,107.5048,15008.0
2018-08-06 10:30:00,114.42,114.78,114.41,114.78,8180.0,107.4579,107.796,107.4485,107.796,8180.0
2018-08-06 10:40:00,114.72,114.79,114.4,114.59,4963.0,107.7396,107.8054,107.4391,107.6175,4963.0
2018-08-06 10:50:00,114.61,114.65,114.49,114.63,4890.0,107.6363,107.6739,107.5236,107.6551,4890.0
2018-08-06 11:00:00,114.62,114.8,114.6,114.73,4815.0,107.6457,107.8148,107.6269,107.749,4815.0
2018-08-06 11:10:00,114.7,114.7,114.59,114.62,6612.0,107.7209,107.7209,107.6175,107.6457,6612.0
2018-08-06 11:20:00,114.56,114.75,114.5,114.63,7055.0,107.5894,107.7678,107.533,107.6551,7055.0
2018-08-06 11:30:00,114.6,114.74,114.55,114.73,5601.0,107.6269,107.7584,107.58,107.749,5601.0
2018-08-06 11:40:00,114.74,114.92,114.74,114.91,13137.0,107.7584,107.9275,107.7584,107.9181,13137.0
2018-08-06 11:50:00,114.89,114.92,114.75,114.78,8831.0,107.8993,107.9275,107.7678,107.796,8831.0
2018-08-06 12:00:00,114.87,114.87,114.71,114.74,10061.0,107.8805,107.8805,107.7302,107.7584,10061.0
2018-08-06 12:10:00,114.71,114.82,114.65,114.75,6900.0,107.7302,107.8335,107.6739,107.7678,6900.0
2018-08-06 12:20:00,114.76,114.84,114.72,114.81,3028.0,107.7772,107.8523,107.7396,107.8242,3028.0
2018-08-06 12:30:00,114.81,114.81,114.73,114.74,3658.0,107.8242,107.8242,107.749,107.7584,3658.0
2018-08-06 12:40:00,114.72,114.72,114.61,114.67,3460.0,107.7396,107.7396,107.6363,107.6927,3460.0
2018-08-06 12:50:00,114.67,114.77,114.6,114.77,5990.0,107.6927,107.7866,107.6269,107.7866,5990.0
2018-08-06 13:00:00,114.72,114.76,114.58,114.59,7966.0,107.7396,107.7772,107.6082,107.6175,7966.0
2018-08-06 13:10:00,114.54,114.61,114.39,114.44,28750.0,107.5706,107.6363,107.4297,107.4767,28750.0
2018-08-06 13:20:00,114.46,114.46,114.34,114.35,1759.0,107.4955,107.4955,107.3828,107.3921,1759.0
2018-08-06 13:30:00,114.33,114.43,114.32,114.42,3351.0,107.3734,107.4673,107.364,107.4579,3351.0
2018-08-06 13:40:00,114.39,114.41,114.27,114.28,2530.0,107.4297,107.4485,107.317,107.3264,2530.0
2018-08-06 13:50:00,114.28,114.35,114.22,114.3,3701.0,107.3264,107.3921,107.2701,107.3452,3701.0
2018-08-06 14:00:00,114.37,114.54,114.36,114.54,6750.0,107.4109,107.5706,107.4015,107.5706,6750.0
2018-08-06 14:10:00,114.53,114.57,114.46,114.46,5048.0,107.5612,107.5988,107.4955,107.4955,5048.0
2018-08-06 14:20:00,114.46,114.63,114.45,114.56,6552.0,107.4955,107.6551,107.4861,107.5894,6552.0
2018-08-06 14:30:00,114.56,114.56,114.43,114.48,5291.0,107.5894,107.5894,107.4673,107.5142,5291.0
2018-08-06 14:40:00,114.45,114.85,114.45,114.83,61115.0,107.4861,107.8617,107.4861,107.8429,61115.0
2018-08-06 14:50:00,114.76,114.82,114.59,114.59,9711.0,107.7772,107.8335,107.6175,107.6175,9711.0
2018-08-06 15:00:00,114.63,114.63,114.41,114.49,77127.0,107.6551,107.6551,107.4485,107.5236,77127.0
2018-08-06 15:10:00,114.5,114.55,114.47,114.53,9233.0,107.533,107.58,107.5048,107.5612,9233.0
2018-08-06 15:20:00,114.54,114.56,114.38,114.52,22427.0,107.5706,107.5894,107.4203,107.5518,22427.0
2018-08-06 15:30:00,114.53,114.67,114.52,114.61,21502.0,107.5612,107.6927,107.5518,107.6363,21502.0
2018-08-06 15:40:00,114.61,114.74,114.6,114.74,17456.0,107.6363,107.7584,107.6269,107.7584,17456.0
2018-08-06 15:50:00,114.74,114.81,114.69,114.79,61641.0,107.7584,107.8242,107.7115,107.8054,61641.0
2018-08-07 09:30:00,114.5,115.5,114.5,115.3,59034.0,107.533,108.4722,107.533,108.2843,59034.0
2018-08-07 09:40:00,115.3,115.52,115.1,115.24,15444.0,108.2843,108.491,108.0965,108.228,15444.0
2018-08-07 09:50:00,115.3,116.39,115.17,116.34,10914.0,108.2843,109.308,108.1623,109.2611,10914.0
2018-08-07 10:00:00,116.23,117.24,116.09,116.94,51771.0,109.1578,110.1063,109.0263,109.8246,51771.0
2018-08-07 10:10:00,116.94,117.42,116.9,117.2,23834.0,109.8246,110.2753,109.787,110.0687,23834.0
2018-08-07 10:20:00,117.2,117.43,116.99,116.99,21931.0,110.0687,110.2847,109.8715,109.8715,21931.0
2018-08-07 10:30:00,116.92,117.12,116.76,117.12,8037.0,109.8058,109.9936,109.6555,109.9936,8037.0
2018-08-07 10:40:00,117.03,117.04,116.76,116.9,9143.0,109.9091,109.9185,109.6555,109.787,9143.0
2018-08-07 10:50:00,116.84,117.07,116.68,116.74,10335.0,109.7306,109.9466,109.5804,109.6367,10335.0
2018-08-07 11:00:00,116.77,116.8,116.45,116.45,9422.0,109.6649,109.6931,109.3644,109.3644,9422.0
2018-08-07 11:10:00,116.5,116.56,116.38,116.38,25331.0,109.4113,109.4677,109.2986,109.2986,25331.0
2018-08-07 11:20:00,116.43,116.61,116.32,116.43,13310.0,109.3456,109.5146,109.2423,109.3456,13310.0
2018-08-07 11:30:00,116.4,116.47,115.98,116.09,17562.0,109.3174,109.3832,108.923,109.0263,17562.0
2018-08-07 11:40:00,116.13,116.35,116.02,116.07,9192.0,109.0638,109.2705,108.9605,109.0075,9192.0
2018-08-07 11:50:00,116.06,116.11,115.85,115.91,4100.0,108.9981,109.0451,108.8009,108.8572,4100.0
2018-08-07 12:00:00,115.98,116.01,115.78,115.78,4628.0,108.923,108.9511,108.7351,108.7351,4628.0
2018-08-07 12:10:00,115.89,116.0,115.83,115.93,4010.0,108.8384,108.9417,108.7821,108.876,4010.0
2018-08-07 12:20:00,115.92,116.07,115.88,115.88,9205.0,108.8666,109.0075,108.8291,108.8291,9205.0
2018-08-07 12:30:00,115.84,115.95,115.7,115.93,60090.0,108.7915,108.8948,108.66,108.876,60090.0
2018-08-07 12:40:00,115.95,116.19,115.95,116.14,10270.0,108.8948,109.1202,108.8948,109.0732,10270.0
2018-08-07 12:50:00,116.11,116.11,115.94,115.99,7981.0,109.0451,109.0451,108.8854,108.9324,7981.0
2018-08-07 13:00:00,115.98,116.07,115.92,115.97,6318.0,108.923,109.0075,108.8666,108.9136,6318.0
2018-08-07 13:10:00,116.01,116.01,115.81,115.86,9467.0,108.9511,108.9511,108.7633,108.8103,9467.0
2018-08-07 13:20:00,115.82,115.9,115.79,115.86,8594.0,108.7727,108.8478,108.7445,108.8103,8594.0
2018-08-07 13:30:00,115.9,115.9,115.72,115.75,11238.0,108.8478,108.8478,108.6788,108.707,11238.0
2018-08-07 13:40:00,115.75,115.79,115.69,115.79,8176.0,108.707,108.7445,108.6506,108.7445,8176.0
2018-08-07 13:50:00,115.75,115.8,115.64,115.7,5729.0,108.707,108.7539,108.6037,108.66,5729.0
2018-08-07 14:00:00,115.69,115.87,115.68,115.75,9875.0,108.6506,108.8197,108.6412,108.707,9875.0
2018-08-07 14:10:00,115.79,115.8,115.68,115.73,9185.0,108.7445,108.7539,108.6412,108.6882,9185.0
2018-08-07 14:20:00,115.7,115.84,115.67,115.77,5999.0,108.66,108.7915,108.6318,108.7257,5999.0
2018-08-07 14:30:00,115.74,115.81,115.57,115.79,19813.0,108.6976,108.7633,108.5379,108.7445,19813.0
2018-08-07 14:40:00,115.77,115.81,115.69,115.79,7661.0,108.7257,108.7633,108.6506,108.7445,7661.0
2018-08-07 14:50:00,115.78,115.88,115.68,115.82,30275.0,108.7351,108.8291,108.6412,108.7727,30275.0
2018-08-07 15:00:00,115.85,115.92,115.75,115.76,15441.0,108.8009,108.8666,108.707,108.7164,15441.0
2018-08-07 15:10:00,115.75,115.82,115.72,115.81,11156.0,108.707,108.7727,108.6788,108.7633,11156.0
2018-08-07 15:20:00,115.79,115.92,115.73,115.85,11180.0,108.7445,108.8666,108.6882,108.8009,11180.0
2018-08-07 15:30:00,115.84,115.94,115.77,115.88,21567.0,108.7915,108.8854,108.7257,108.8291,21567.0
2018-08-07 15:40:00,115.89,116.04,115.84,115.9,35374.0,108.8384,108.9793,108.7915,108.8478,35374.0
2018-08-07 15:50:00,115.89,115.89,115.74,115.82,61485.0,108.8384,108.8384,108.6976,108.7727,61485.0
2018-08-08 09:30:00,116.05,116.08,115.22,115.28,12795.0,108.9887,109.0169,108.2092,108.2656,12795.0
2018-08-08 09:40:00,115.11,115.16,114.4,114.5,4816.0,108.1059,108.1529,107.4391,107.533,4816.0
2018-08-08 09:50:00,114.43,114.86,114.29,114.44,32662.0,107.4673,107.8711,107.3358,107.4767,32662.0
2018-08-08 10:00:00,114.32,115.0,114.24,114.96,14426.0,107.364,108.0026,107.2888,107.965,14426.0
2018-08-08 10:10:00,114.96,114.98,114.58,114.6,10124.0,107.965,107.9838,107.6082,107.6269,10124.0
2018-08-08 10:20:00,114.57,114.74,114.38,114.43,14647.0,107.5988,107.7584,107.4203,107.4673,14647.0
2018-08-08 10:30:00,114.4,114.63,114.32,114.48,18596.0,107.4391,107.6551,107.364,107.5142,18596.0
2018-08-08 10:40:00,114.44,114.63,114.31,114.31,12778.0,107.4767,107.6551,107.3546,107.3546,12778.0
2018-08-08 10:50:00,114.31,114.6,114.17,114.52,6950.0,107.3546,107.6269,107.2231,107.5518,6950.0
2018-08-08 11:00:00,114.51,114.71,114.5,114.56,8311.0,107.5424,107.7302,107.533,107.5894,8311.0
2018-08-08 11:10:00,114.53,114.56,114.32,114.34,9041.0,107.5612,107.5894,107.364,107.3828,9041.0
2018-08-08 11:20:00,114.41,114.82,114.37,114.82,5313.0,107.4485,107.8335,107.4109,107.8335,5313.0
2018-08-08 11:30:00,114.78,114.8,114.49,114.5,11473.0,107.796,107.8148,107.5236,107.533,11473.0
2018-08-08 11:40:00,114.44,114.67,114.33,114.5,7382.0,107.4767,107.6927,107.3734,107.533,7382.0
2018-08-08 11:50:00,114.51,114.67,114.44,114.46,15191.0,107.5424,107.6927,107.4767,107.4955,15191.0
2018-08-08 12:00:00,114.42,114.5,114.35,114.49,9396.0,107.4579,107.533,107.3921,107.5236,9396.0
2018-08-08 12:10:00,114.47,114.48,114.22,114.3,11899.0,107.5048,107.5142,107.2701,107.3452,11899.0
2018-08-08 12:20:00,114.3,114.6,114.23,114.56,14952.0,107.3452,107.6269,107.2794,107.5894,14952.0
2018-08-08 12:30:00,114.52,114.59,114.24,114.34,9559.0,107.5518,107.6175,107.2888,107.3828,9559.0
2018-08-08 12:40:00,114.33,114.4,114.32,114.36,3565.0,107.3734,107.4391,107.364,107.4015,3565.0
2018-08-08 12:50:00,114.32,114.37,114.22,114.26,4673.0,107.364,107.4109,107.2701,107.3076,4673.0
2018-08-08 13:00:00,114.31,114.33,114.09,114.22,5004.0,107.3546,107.3734,107.148,107.2701,5004.0
2018-08-08 13:10:00,114.23,114.37,114.2,114.31,5300.0,107.2794,107.4109,107.2513,107.3546,5300.0
2018-08-08 13:20:00,114.27,114.38,114.2,114.2,4190.0,107.317,107.4203,107.2513,107.2513,4190.0
2018-08-08 13:30:00,114.24,114.36,114.24,114.3,3308.0,107.2888,107.4015,107.2888,107.3452,3308.0
2018-08-08 13:40:00,114.32,114.5,114.27,114.47,9732.0,107.364,107.533,107.317,107.5048,9732.0
2018-08-08 13:50:00,114.5,114.5,114.3,114.44,10391.0,107.533,107.533,107.3452,107.4767,10391.0
2018-08-08 14:00:00,114.46,114.5,114.41,114.44,5530.0,107.4955,107.533,107.4485,107.4767,5530.0
2018-08-08 14:10:00,114.5,114.62,114.42,114.6,10675.0,107.533,107.6457,107.4579,107.6269,10675.0
2018-08-08 14:20:00,114.6,114.64,114.53,114.57,13761.0,107.6269,107.6645,107.5612,107.5988,13761.0
2018-08-08 14:30:00,114.58,114.59,114.36,114.5,7029.0,107.6082,107.6175,107.4015,107.533,7029.0
2018-08-08 14:40:00,114.49,114.5,114.3,114.32,10032.0,107.5236,107.533,107.3452,107.364,10032.0
2018-08-08 14:50:00,114.3,114.38,114.26,114.31,10468.0,107.3452,107.4203,107.3076,107.3546,10468.0
2018-08-08 15:00:00,114.29,114.3,114.23,114.28,15327.0,107.3358,107.3452,107.2794,107.3264,15327.0
2018-08-08 15:10:00,114.28,114.44,114.27,114.42,9906.0,107.3264,107.4767,107.317,107.4579,9906.0
2018-08-08 15:20:00,114.4,114.44,114.29,114.35,14380.0,107.4391,107.4767,107.3358,107.3921,14380.0
2018-08-08 15:30:00,114.35,114.5,114.25,114.29,18091.0,107.3921,107.533,107.2982,107.3358,18091.0
2018-08-08 15:40:00,114.27,114.31,114.02,114.06,25808.0,107.317,107.3546,107.0822,107.1198,25808.0
2018-08-08 15:50:00,114.08,114.09,113.88,113.96,85239.0,107.1386,107.148,106.9507,107.0259,85239.0
2018-08-09 09:30:00,113.84,114.0,113.6,114.0,9882.0,106.9132,107.0634,106.6878,107.0634,9882.0
2018-08-09 09:40:00,114.0,114.45,113.92,114.39,7674.0,107.0634,107.4861,106.9883,107.4297,7674.0
2018-08-09 09:50:00,114.32,114.32,113.91,113.92,6406.0,107.364,107.364,106.9789,106.9883,6406.0
2018-08-09 10:00:00,113.84,114.08,113.67,114.06,11158.0,106.9132,107.1386,106.7535,107.1198,11158.0
2018-08-09 10:10:00,114.0,114.0,113.77,113.9,46080.0,107.0634,107.0634,106.8474,106.9695,46080.0
2018-08-09 10:20:00,113.9,114.11,113.84,114.11,21630.0,106.9695,107.1668,106.9132,107.1668,21630.0
2018-08-09 10:30:00,114.13,114.41,114.0,114.12,26312.0,107.1855,107.4485,107.0634,107.1761,26312.0
2018-08-09 10:40:00,114.19,114.23,113.82,113.96,20877.0,107.2419,107.2794,106.8944,107.0259,20877.0
2018-08-09 10:50:00,113.95,114.0,113.78,113.79,4700.0,107.0165,107.0634,106.8568,106.8662,4700.0
2018-08-09 11:00:00,113.79,113.86,113.63,113.73,10948.0,106.8662,106.932,106.716,106.8099,10948.0
2018-08-09 11:10:00,113.75,113.75,113.5,113.55,12260.0,106.8287,106.8287,106.5939,106.6408,12260.0
2018-08-09 11:20:00,113.51,113.69,113.16,113.16,21951.0,106.6033,106.7723,106.2746,106.2746,21951.0
2018-08-09 11:30:00,113.19,113.3,113.09,113.18,8902.0,106.3027,106.406,106.2088,106.2933,8902.0
2018-08-09 11:40:00,113.18,113.27,112.96,113.04,9568.0,106.2933,106.3779,106.0867,106.1619,9568.0
2018-08-09 11:50:00,113.02,113.15,112.95,113.05,9400.0,106.1431,106.2652,106.0773,106.1712,9400.0
2018-08-09 12:00:00,113.04,113.25,112.99,113.21,11972.0,106.1619,106.3591,106.1149,106.3215,11972.0
2018-08-09 12:10:00,113.21,113.23,113.09,113.11,6505.0,106.3215,106.3403,106.2088,106.2276,6505.0
2018-08-09 12:20:00,113.13,113.28,113.1,113.28,8565.0,106.2464,106.3873,106.2182,106.3873,8565.0
2018-08-09 12:30:00,113.25,113.34,113.13,113.24,9214.0,106.3591,106.4436,106.2464,106.3497,9214.0
2018-08-09 12:40:00,113.24,113.48,113.22,113.45,13257.0,106.3497,106.5751,106.3309,106.5469,13257.0
2018-08-09 12:50:00,113.46,113.57,113.3,113.55,11950.0,106.5563,106.6596,106.406,106.6408,11950.0
2018-08-09 13:00:00,113.55,113.55,113.34,113.36,6303.0,106.6408,106.6408,106.4436,106.4624,6303.0
2018-08-09 13:10:00,113.33,113.35,113.21,113.27,7440.0,106.4342,106.453,106.3215,106.3779,7440.0
2018-08-09 13:20:00,113.27,113.35,113.24,113.34,4479.0,106.3779,106.453,106.3497,106.4436,4479.0
2018-08-09 13:30:00,113.31,113.33,113.27,113.32,4108.0,106.4154,106.4342,106.3779,106.4248,4108.0
2018-08-09 13:40:00,113.3,113.51,113.27,113.44,11433.0,106.406,106.6033,106.3779,106.5375,11433.0
2018-08-09 13:50:00,113.41,113.43,113.25,113.25,6208.0,106.5093,106.5281,106.3591,106.3591,6208.0
2018-08-09 14:00:00,113.26,113.34,113.24,113.24,4406.0,106.3685,106.4436,106.3497,106.3497,4406.0
2018-08-09 14:10:00,113.26,113.33,113.14,113.27,16972.0,106.3685,106.4342,106.2558,106.3779,16972.0
2018-08-09 14:20:00,113.22,113.34,113.21,113.28,7557.0,106.3309,106.4436,106.3215,106.3873,7557.0
2018-08-09 14:30:00,113.27,113.33,113.21,113.28,11814.0,106.3779,106.4342,106.3215,106.3873,11814.0
2018-08-09 14:40:00,113.28,113.28,113.13,113.15,11296.0,106.3873,106.3873,106.2464,106.2652,11296.0
2018-08-09 14:50:00,113.16,113.16,113.05,113.08,10342.0,106.2746,106.2746,106.1712,106.1994,10342.0
2018-08-09 15:00:00,113.06,113.1,112.9,112.94,42599.0,106.1806,106.2182,106.0304,106.0679,42599.0
2018-08-09 15:10:00,112.91,113.08,112.88,113.08,20909.0,106.0398,106.1994,106.0116,106.1994,20909.0
2018-08-09 15:20:00,113.1,113.11,112.86,113.0,77554.0,106.2182,106.2276,105.9928,106.1243,77554.0
2018-08-09 15:30:00,113.0,113.12,113.0,113.1,40261.0,106.1243,106.237,106.1243,106.2182,40261.0
2018-08-09 15:40:00,113.09,113.09,112.95,112.96,51675.0,106.2088,106.2088,106.0773,106.0867,51675.0
2018-08-09 15:50:00,112.97,112.98,112.82,112.9,93869.0,106.0961,106.1055,105.9552,106.0304,93869.0
2018-08-10 09:30:00,112.18,112.48,111.54,111.64,19401.0,105.3542,105.6359,104.7531,104.847,19401.0
2018-08-10 09:40:00,111.61,111.75,111.37,111.54,15497.0,104.8189,104.9503,104.5935,104.7531,15497.0
2018-08-10 09:50:00,111.54,111.58,110.88,111.0,27070.0,104.7531,104.7907,104.1333,104.246,27070.0
2018-08-10 10:00:00,110.93,111.05,110.66,110.9,23561.0,104.1802,104.2929,103.9267,104.1521,23561.0
2018-08-10 10:10:00,110.96,111.56,110.96,111.52,18491.0,104.2084,104.7719,104.2084,104.7343,18491.0
2018-08-10 10:20:00,111.53,111.56,111.15,111.15,13233.0,104.7437,104.7719,104.3869,104.3869,13233.0
2018-08-10 10:30:00,111.15,111.37,111.14,111.29,29448.0,104.3869,104.5935,104.3775,104.5183,29448.0
2018-08-10 10:40:00,111.31,111.31,111.06,111.14,15142.0,104.5371,104.5371,104.3023,104.3775,15142.0
2018-08-10 10:50:00,111.11,111.3,111.0,111.19,31541.0,104.3493,104.5277,104.246,104.4244,31541.0
2018-08-10 11:00:00,111.18,111.27,111.07,111.12,15296.0,104.415,104.4996,104.3117,104.3587,15296.0
2018-08-10 11:10:00,111.09,111.2,110.89,111.02,18265.0,104.3305,104.4338,104.1427,104.2648,18265.0
2018-08-10 11:20:00,111.01,111.16,110.9,110.9,21640.0,104.2554,104.3962,104.1521,104.1521,21640.0
2018-08-10 11:30:00,110.91,111.14,110.84,110.87,63499.0,104.1615,104.3775,104.0957,104.1239,63499.0
2018-08-10 11:40:00,110.87,111.17,110.81,111.17,14094.0,104.1239,104.4056,104.0675,104.4056,14094.0
2018-08-10 11:50:00,111.17,111.43,111.13,111.17,24445.0,104.4056,104.6498,104.3681,104.4056,24445.0
2018-08-10 12:00:00,111.18,111.27,111.14,111.19,10173.0,104.415,104.4996,104.3775,104.4244,10173.0
2018-08-10 12:10:00,111.21,111.47,111.2,111.46,7228.0,104.4432,104.6874,104.4338,104.678,7228.0
2018-08-10 12:20:00,111.46,111.49,111.34,111.43,8092.0,104.678,104.7062,104.5653,104.6498,8092.0
2018-08-10 12:30:00,111.4,111.43,111.1,111.13,12947.0,104.6216,104.6498,104.3399,104.3681,12947.0
2018-08-10 12:40:00,111.16,111.22,111.02,111.07,9514.0,104.3962,104.4526,104.2648,104.3117,9514.0
2018-08-10 12:50:00,111.03,111.03,110.73,110.84,15669.0,104.2742,104.2742,103.9924,104.0957,15669.0
2018-08-10 13:00:00,110.86,111.03,110.78,111.03,29348.0,104.1145,104.2742,104.0394,104.2742,29348.0
2018-08-10 13:10:00,111.01,111.03,110.87,110.87,8300.0,104.2554,104.2742,104.1239,104.1239,8300.0
2018-08-10 13:20:00,110.91,111.02,110.91,110.97,8506.0,104.1615,104.2648,104.1615,104.2178,8506.0
2018-08-10 13:30:00,110.96,110.98,110.83,110.85,6632.0,104.2084,104.2272,104.0863,104.1051,6632.0
2018-08-10 13:40:00,110.85,110.86,110.68,110.7,7478.0,104.1051,104.1145,103.9455,103.9642,7478.0
2018-08-10 13:50:00,110.72,110.77,110.57,110.57,10067.0,103.983,104.03,103.8421,103.8421,10067.0
2018-08-10 14:00:00,110.61,110.76,110.42,110.74,9929.0,103.8797,104.0206,103.7013,104.0018,9929.0
2018-08-10 14:10:00,110.74,111.0,110.7,110.89,7267.0,104.0018,104.246,103.9642,104.1427,7267.0
2018-08-10 14:20:00,110.87,110.91,110.54,110.54,16821.0,104.1239,104.1615,103.814,103.814,16821.0
2018-08-10 14:30:00,110.54,110.64,110.5,110.64,9239.0,103.814,103.9079,103.7764,103.9079,9239.0
2018-08-10 14:40:00,110.64,110.84,110.64,110.73,14205.0,103.9079,104.0957,103.9079,103.9924,14205.0
2018-08-10 14:50:00,110.74,110.95,110.73,110.85,12917.0,104.0018,104.199,103.9924,104.1051,12917.0
2018-08-10 15:00:00,110.81,110.81,110.65,110.71,16995.0,104.0675,104.0675,103.9173,103.9736,16995.0
2018-08-10 15:10:00,110.68,110.7,110.49,110.67,36227.0,103.9455,103.9642,103.767,103.9361,36227.0
2018-08-10 15:20:00,110.67,110.86,110.66,110.77,34978.0,103.9361,104.1145,103.9267,104.03,34978.0
2018-08-10 15:30:00,110.77,110.77,110.56,110.71,53236.0,104.03,104.03,103.8328,103.9736,53236.0
2018-08-10 15:40:00,110.7,110.82,110.55,110.56,67256.0,103.9642,104.0769,103.8234,103.8328,67256.0
2018-08-10 15:50:00,110.55,110.66,110.48,110.51,106827.0,103.8234,103.9267,103.7576,103.7858,106827.0
2018-08-13 09:30:00,110.51,111.09,110.3,110.3,24789.0,103.7858,104.3305,103.5886,103.5886,24789.0
2018-08-13 09:40:00,110.36,111.23,110.35,111.03,15223.0,103.6449,104.462,103.6355,104.2742,15223.0
2018-08-13 09:50:00,110.95,111.05,110.66,110.76,14150.0,104.199,104.2929,103.9267,104.0206,14150.0
2018-08-13 10:00:00,110.7,111.0,110.57,110.64,16660.0,103.9642,104.246,103.8421,103.9079,16660.0
2018-08-13 10:10:00,110.72,110.78,110.46,110.61,39336.0,103.983,104.0394,103.7388,103.8797,39336.0
2018-08-13 10:20:00,110.64,110.71,110.33,110.51,22646.0,103.9079,103.9736,103.6168,103.7858,22646.0
2018-08-13 10:30:00,110.55,110.68,110.4,110.59,9551.0,103.8234,103.9455,103.6825,103.8609,9551.0
2018-08-13 10:40:00,110.59,110.63,110.32,110.63,17903.0,103.8609,103.8985,103.6074,103.8985,17903.0
2018-08-13 10:50:00,110.69,110.79,110.6,110.62,10999.0,103.9548,104.0488,103.8703,103.8891,10999.0
2018-08-13 11:00:00,110.63,110.69,110.1,110.14,24322.0,103.8985,103.9548,103.4007,103.4383,24322.0
2018-08-13 11:10:00,110.11,110.18,109.89,109.95,26024.0,103.4101,103.4759,103.2035,103.2599,26024.0
2018-08-13 11:20:00,109.99,110.15,109.9,110.12,17812.0,103.2974,103.4477,103.2129,103.4195,17812.0
2018-08-13 11:30:00,110.05,110.35,110.05,110.35,10648.0,103.3538,103.6355,103.3538,103.6355,10648.0
2018-08-13 11:40:00,110.33,110.54,110.31,110.33,7301.0,103.6168,103.814,103.598,103.6168,7301.0
2018-08-13 11:50:00,110.32,110.32,109.73,109.75,18736.0,103.6074,103.6074,103.0533,103.072,18736.0
2018-08-13 12:00:00,109.72,110.0,109.46,109.97,17061.0,103.0439,103.3068,102.7997,103.2787,17061.0
2018-08-13 12:10:00,110.08,110.12,109.94,109.94,7052.0,103.382,103.4195,103.2505,103.2505,7052.0
2018-08-13 12:20:00,109.92,110.03,109.79,109.82,9075.0,103.2317,103.335,103.1096,103.1378,9075.0
2018-08-13 12:30:00,109.89,109.95,109.75,109.89,8309.0,103.2035,103.2599,103.072,103.2035,8309.0
2018-08-13 12:40:00,109.89,109.98,109.85,109.95,10236.0,103.2035,103.288,103.166,103.2599,10236.0
2018-08-13 12:50:00,109.92,110.03,109.78,109.79,13492.0,103.2317,103.335,103.1002,103.1096,13492.0
2018-08-13 13:00:00,109.79,109.89,109.75,109.82,14346.0,103.1096,103.2035,103.072,103.1378,14346.0
2018-08-13 13:10:00,109.81,109.9,109.55,109.9,13185.0,103.1284,103.2129,102.8842,103.2129,13185.0
2018-08-13 13:20:00,109.84,109.98,109.76,109.98,5350.0,103.1566,103.288,103.0814,103.288,5350.0
2018-08-13 13:30:00,109.98,110.02,109.92,109.98,17412.0,103.288,103.3256,103.2317,103.288,17412.0
2018-08-13 13:40:00,109.99,110.0,109.89,109.96,9442.0,103.2974,103.3068,103.2035,103.2693,9442.0
2018-08-13 13:50:00,110.0,110.2,109.98,110.2,13462.0,103.3068,103.4947,103.288,103.4947,13462.0
2018-08-13 14:00:00,110.18,110.37,110.17,110.17,27280.0,103.4759,103.6543,103.4665,103.4665,27280.0
2018-08-13 14:10:00,110.19,110.24,110.15,110.15,6505.0,103.4853,103.5322,103.4477,103.4477,6505.0
2018-08-13 14:20:00,110.16,110.39,110.14,110.38,7696.0,103.4571,103.6731,103.4383,103.6637,7696.0
2018-08-13 14:30:00,110.39,110.4,110.25,110.35,25443.0,103.6731,103.6825,103.5416,103.6355,25443.0
2018-08-13 14:40:00,110.38,110.53,110.34,110.47,16682.0,103.6637,103.8046,103.6261,103.7482,16682.0
2018-08-13 14:50:00,110.45,110.51,110.37,110.43,19379.0,103.7295,103.7858,103.6543,103.7107,19379.0
2018-08-13 15:00:00,110.41,110.44,110.25,110.43,35909.0,103.6919,103.7201,103.5416,103.7107,35909.0
2018-08-13 15:10:00,110.48,110.58,110.41,110.41,25226.0,103.7576,103.8515,103.6919,103.6919,25226.0
2018-08-13 15:20:00,110.41,110.47,110.27,110.27,20023.0,103.6919,103.7482,103.5604,103.5604,20023.0
2018-08-13 15:30:00,110.3,110.47,110.3,110.44,16232.0,103.5886,103.7482,103.5886,103.7201,16232.0
2018-08-13 15:40:00,110.42,110.62,110.38,110.4,29983.0,103.7013,103.8891,103.6637,103.6825,29983.0
2018-08-13 15:50:00,110.4,110.5,110.31,110.34,66106.0,103.6825,103.7764,103.598,103.6261,66106.0
2018-08-14 09:30:00,110.35,110.99,110.35,110.41,8883.0,103.6355,104.2366,103.6355,103.6919,8883.0
2018-08-14 09:40:00,110.07,110.83,110.01,110.52,13379.0,103.3726,104.0863,103.3162,103.7952,13379.0
2018-08-14 09:50:00,110.5,110.81,110.49,110.63,3600.0,103.7764,104.0675,103.767,103.8985,3600.0
2018-08-14 10:00:00,110.65,110.75,110.25,110.72,21814.0,103.9173,104.0112,103.5416,103.983,21814.0
2018-08-14 10:10:00,110.86,111.3,110.86,111.09,6985.0,104.1145,104.5277,104.1145,104.3305,6985.0
2018-08-14 10:20:00,111.22,111.59,111.19,111.59,4778.0,104.4526,104.8001,104.4244,104.8001,4778.0
2018-08-14 10:30:00,111.57,111.84,111.39,111.39,21190.0,104.7813,105.0349,104.6123,104.6123,21190.0
2018-08-14 10:40:00,111.37,111.69,111.22,111.63,6637.0,104.5935,104.894,104.4526,104.8377,6637.0
2018-08-14 10:50:00,111.63,111.78,111.44,111.57,13300.0,104.8377,104.9785,104.6592,104.7813,13300.0
2018-08-14 11:00:00,111.62,111.65,111.19,111.19,11997.0,104.8283,104.8564,104.4244,104.4244,11997.0
2018-08-14 11:10:00,111.18,111.41,111.17,111.27,6372.0,104.415,104.631,104.4056,104.4996,6372.0
2018-08-14 11:20:00,111.23,111.5,111.17,111.24,9244.0,104.462,104.7156,104.4056,104.4714,9244.0
2018-08-14 11:30:00,111.33,111.5,111.24,111.49,6661.0,104.5559,104.7156,104.4714,104.7062,6661.0
2018-08-14 11:40:00,111.5,111.65,111.32,111.56,5900.0,104.7156,104.8564,104.5465,104.7719,5900.0
2018-08-14 11:50:00,111.61,111.65,111.33,111.35,40641.0,104.8189,104.8564,104.5559,104.5747,40641.0
2018-08-14 12:00:00,111.37,111.62,111.16,111.5,9890.0,104.5935,104.8283,104.3962,104.7156,9890.0
2018-08-14 12:10:00,111.44,111.48,111.33,111.42,6487.0,104.6592,104.6968,104.5559,104.6404,6487.0
2018-08-14 12:20:00,111.41,111.44,111.2,111.26,8944.0,104.631,104.6592,104.4338,104.4902,8944.0
2018-08-14 12:30:00,111.34,111.65,111.34,111.54,10016.0,104.5653,104.8564,104.5653,104.7531,10016.0
2018-08-14 12:40:00,111.54,111.64,111.44,111.48,13000.0,104.7531,104.847,104.6592,104.6968,13000.0
2018-08-14 12:50:00,111.53,111.53,111.37,111.37,6989.0,104.7437,104.7437,104.5935,104.5935,6989.0
2018-08-14 13:00:00,111.39,111.42,111.24,111.31,9065.0,104.6123,104.6404,104.4714,104.5371,9065.0
2018-08-14 13:10:00,111.28,111.49,111.12,111.45,14056.0,104.5089,104.7062,104.3587,104.6686,14056.0
2018-08-14 13:20:00,111.45,111.49,111.35,111.47,4778.0,104.6686,104.7062,104.5747,104.6874,4778.0
2018-08-14 13:30:00,111.47,111.54,111.35,111.38,14246.0,104.6874,104.7531,104.5747,104.6029,14246.0
2018-08-14 13:40:00,111.41,111.56,111.39,111.53,31639.0,104.631,104.7719,104.6123,104.7437,31639.0
2018-08-14 13:50:00,111.53,111.83,111.49,111.58,67232.0,104.7437,105.0255,104.7062,104.7907,67232.0
2018-08-14 14:00:00,111.49,111.55,111.4,111.4,8652.0,104.7062,104.7625,104.6216,104.6216,8652.0
2018-08-14 14:10:00,111.43,111.6,111.33,111.6,6680.0,104.6498,104.8095,104.5559,104.8095,6680.0
2018-08-14 14:20:00,111.57,111.7,111.46,111.7,9765.0,104.7813,104.9034,104.678,104.9034,9765.0
2018-08-14 14:30:00,111.7,111.73,111.49,111.5,9678.0,104.9034,104.9316,104.7062,104.7156,9678.0
2018-08-14 14:40:00,111.5,111.64,111.46,111.46,8376.0,104.7156,104.847,104.678,104.678,8376.0
2018-08-14 14:50:00,111.45,111.56,111.36,111.41,25409.0,104.6686,104.7719,104.5841,104.631,25409.0
2018-08-14 15:00:00,111.42,111.44,111.29,111.3,5700.0,104.6404,104.6592,104.5183,104.5277,5700.0
2018-08-14 15:10:00,111.33,111.39,111.29,111.33,4811.0,104.5559,104.6123,104.5183,104.5559,4811.0
2018-08-14 15:20:00,111.35,111.47,111.11,111.4,16540.0,104.5747,104.6874,104.3493,104.6216,16540.0
2018-08-14 15:30:00,111.33,111.56,111.27,111.51,16865.0,104.5559,104.7719,104.4996,104.725,16865.0
2018-08-14 15:40:00,111.51,111.58,111.37,111.52,29653.0,104.725,104.7907,104.5935,104.7343,29653.0
2018-08-14 15:50:00,111.53,111.54,111.3,111.36,84429.0,104.7437,104.7531,104.5277,104.5841,84429.0
2018-08-15 09:30:00,111.0,111.0,110.06,110.32,13603.0,104.246,104.246,103.3632,103.6074,13603.0
2018-08-15 09:40:00,110.45,110.47,109.73,109.78,25910.0,103.7295,103.7482,103.0533,103.1002,25910.0
2018-08-15 09:50:00,109.68,109.86,109.41,109.83,11474.0,103.0063,103.1753,102.7527,103.1472,11474.0
2018-08-15 10:00:00,109.65,109.77,109.48,109.55,22272.0,102.9781,103.0908,102.8185,102.8842,22272.0
2018-08-15 10:10:00,109.55,109.68,109.4,109.48,17154.0,102.8842,103.0063,102.7433,102.8185,17154.0
2018-08-15 10:20:00,109.46,109.46,109.21,109.33,8939.0,102.7997,102.7997,102.5649,102.6776,8939.0
2018-08-15 10:30:00,109.33,109.57,109.22,109.51,10851.0,102.6776,102.903,102.5743,102.8466,10851.0
2018-08-15 10:40:00,109.58,109.82,109.53,109.73,12886.0,102.9124,103.1378,102.8654,103.0533,12886.0
2018-08-15 10:50:00,109.7,109.83,109.5,109.67,21231.0,103.0251,103.1472,102.8373,102.9969,21231.0
2018-08-15 11:00:00,109.58,109.75,109.5,109.75,8947.0,102.9124,103.072,102.8373,103.072,8947.0
2018-08-15 11:10:00,109.78,109.94,109.53,109.53,21051.0,103.1002,103.2505,102.8654,102.8654,21051.0
2018-08-15 11:20:00,109.66,109.83,109.58,109.83,10685.0,102.9875,103.1472,102.9124,103.1472,10685.0
2018-08-15 11:30:00,109.86,109.94,109.72,109.81,12618.0,103.1753,103.2505,103.0439,103.1284,12618.0
2018-08-15 11:40:00,109.78,109.82,109.67,109.79,5086.0,103.1002,103.1378,102.9969,103.1096,5086.0
2018-08-15 11:50:00,109.75,109.79,109.64,109.76,6200.0,103.072,103.1096,102.9687,103.0814,6200.0
2018-08-15 12:00:00,109.66,109.87,109.57,109.82,6660.0,102.9875,103.1847,102.903,103.1378,6660.0
2018-08-15 12:10:00,109.78,109.83,109.65,109.67,4429.0,103.1002,103.1472,102.9781,102.9969,4429.0
2018-08-15 12:20:00,109.69,109.79,109.6,109.7,44342.0,103.0157,103.1096,102.9312,103.0251,44342.0
2018-08-15 12:30:00,109.68,109.8,109.67,109.73,26184.0,103.0063,103.119,102.9969,103.0533,26184.0
2018-08-15 12:40:00,109.78,109.82,109.63,109.79,9212.0,103.1002,103.1378,102.9593,103.1096,9212.0
2018-08-15 12:50:00,109.79,109.85,109.7,109.73,41842.0,103.1096,103.166,103.0251,103.0533,41842.0
2018-08-15 13:00:00,109.75,109.8,109.65,109.77,30633.0,103.072,103.119,102.9781,103.0908,30633.0
2018-08-15 13:10:00,109.77,109.77,109.44,109.5,8075.0,103.0908,103.0908,102.7809,102.8373,8075.0
2018-08-15 13:20:00,109.46,109.59,109.41,109.52,4558.0,102.7997,102.9218,102.7527,102.856,4558.0
2018-08-15 13:30:00,109.56,109.56,109.38,109.51,8167.0,102.8936,102.8936,102.7246,102.8466,8167.0
2018-08-15 13:40:00,109.54,109.55,109.41,109.42,12294.0,102.8748,102.8842,102.7527,102.7621,12294.0
2018-08-15 13:50:00,109.41,109.51,109.39,109.44,17404.0,102.7527,102.8466,102.7339,102.7809,17404.0
2018-08-15 14:00:00,109.43,109.5,109.32,109.33,8342.0,102.7715,102.8373,102.6682,102.6776,8342.0
2018-08-15 14:10:00,109.35,109.37,109.25,109.33,10719.0,102.6964,102.7152,102.6025,102.6776,10719.0
2018-08-15 14:20:00,109.34,109.46,109.19,109.31,10016.0,102.687,102.7997,102.5461,102.6588,10016.0
2018-08-15 14:30:00,109.31,109.43,109.19,109.33,11730.0,102.6588,102.7715,102.5461,102.6776,11730.0
2018-08-15 14:40:00,109.4,109.46,109.19,109.21,14370.0,102.7433,102.7997,102.5461,102.5649,14370.0
2018-08-15 14:50:00,109.21,109.39,109.14,109.37,10108.0,102.5649,102.7339,102.4992,102.7152,10108.0
2018-08-15 15:00:00,109.39,109.61,109.32,109.54,9937.0,102.7339,102.9406,102.6682,102.8748,9937.0
2018-08-15 15:10:00,109.48,109.7,109.48,109.68,8914.0,102.8185,103.0251,102.8185,103.0063,8914.0
2018-08-15 15:20:00,109.69,109.86,109.65,109.81,15864.0,103.0157,103.1753,102.9781,103.1284,15864.0
2018-08-15 15:30:00,109.84,110.18,109.75,109.84,44306.0,103.1566,103.4759,103.072,103.1566,44306.0
2018-08-15 15:40:00,109.84,109.9,109.68,109.9,25980.0,103.1566,103.2129,103.0063,103.2129,25980.0
2018-08-15 15:50:00,109.88,109.9,109.65,109.81,106200.0,103.1941,103.2129,102.9781,103.1284,106200.0
2018-08-16 09:30:00,110.5,110.71,110.02,110.42,49042.0,103.7764,103.9736,103.3256,103.7013,49042.0
2018-08-16 09:40:00,110.5,110.5,110.0,110.0,19807.0,103.7764,103.7764,103.3068,103.3068,19807.0
2018-08-16 09:50:00,109.89,110.23,109.76,110.08,7992.0,103.2035,103.5228,103.0814,103.382,7992.0
2018-08-16 10:00:00,110.03,110.22,109.97,109.99,8503.0,103.335,103.5134,103.2787,103.2974,8503.0
2018-08-16 10:10:00,109.97,110.04,109.84,109.95,10057.0,103.2787,103.3444,103.1566,103.2599,10057.0
2018-08-16 10:20:00,109.92,110.0,109.84,109.94,11203.0,103.2317,103.3068,103.1566,103.2505,11203.0
2018-08-16 10:30:00,109.94,109.99,109.76,109.9,13950.0,103.2505,103.2974,103.0814,103.2129,13950.0
2018-08-16 10:40:00,109.9,110.0,109.78,110.0,10149.0,103.2129,103.3068,103.1002,103.3068,10149.0
2018-08-16 10:50:00,110.02,110.22,110.0,110.19,19019.0,103.3256,103.5134,103.3068,103.4853,19019.0
2018-08-16 11:00:00,110.17,110.39,110.08,110.39,33131.0,103.4665,103.6731,103.382,103.6731,33131.0
2018-08-16 11:10:00,110.42,110.89,110.33,110.45,51420.0,103.7013,104.1427,103.6168,103.7295,51420.0
2018-08-16 11:20:00,110.45,110.5,110.07,110.09,23223.0,103.7295,103.7764,103.3726,103.3914,23223.0
2018-08-16 11:30:00,110.07,110.5,110.07,110.49,1212736.0,103.3726,103.7764,103.3726,103.767,1212736.0
2018-08-16 11:40:00,110.51,110.96,110.51,110.9,18565.0,103.7858,104.2084,103.7858,104.1521,18565.0
2018-08-16 11:50:00,110.9,110.91,110.55,110.63,21227.0,104.1521,104.1615,103.8234,103.8985,21227.0
2018-08-16 12:00:00,110.61,110.66,110.21,110.61,12406.0,103.8797,103.9267,103.5041,103.8797,12406.0
2018-08-16 12:10:00,110.61,110.69,110.37,110.59,12480.0,103.8797,103.9548,103.6543,103.8609,12480.0
2018-08-16 12:20:00,110.59,110.64,110.48,110.6,8501.0,103.8609,103.9079,103.7576,103.8703,8501.0
2018-08-16 12:30:00,110.6,110.63,110.3,110.41,9724.0,103.8703,103.8985,103.5886,103.6919,9724.0
2018-08-16 12:40:00,110.42,110.42,110.08,110.26,6900.0,103.7013,103.7013,103.382,103.551,6900.0
2018-08-16 12:50:00,110.22,110.27,110.04,110.04,15901.0,103.5134,103.5604,103.3444,103.3444,15901.0
2018-08-16 13:00:00,110.02,110.16,109.71,109.79,21195.0,103.3256,103.4571,103.0345,103.1096,21195.0
2018-08-16 13:10:00,109.79,110.22,109.79,110.19,12922.0,103.1096,103.5134,103.1096,103.4853,12922.0
2018-08-16 13:20:00,110.2,110.21,109.87,110.1,16360.0,103.4947,103.5041,103.1847,103.4007,16360.0
2018-08-16 13:30:00,110.06,110.06,109.8,109.96,7900.0,103.3632,103.3632,103.119,103.2693,7900.0
2018-08-16 13:40:00,110.06,110.06,109.66,109.7,14486.0,103.3632,103.3632,102.9875,103.0251,14486.0
2018-08-16 13:50:00,109.7,109.97,109.7,109.9,37062.0,103.0251,103.2787,103.0251,103.2129,37062.0
2018-08-16 14:00:00,109.88,110.05,109.75,109.95,60547.0,103.1941,103.3538,103.072,103.2599,60547.0
2018-08-16 14:10:00,109.98,110.18,109.97,110.17,7106.0,103.288,103.4759,103.2787,103.4665,7106.0
2018-08-16 14:20:00,110.15,110.22,110.06,110.08,5500.0,103.4477,103.5134,103.3632,103.382,5500.0
2018-08-16 14:30:00,110.03,110.18,109.77,110.15,10933.0,103.335,103.4759,103.0908,103.4477,10933.0
2018-08-16 14:40:00,110.15,110.22,110.04,110.06,9822.0,103.4477,103.5134,103.3444,103.3632,9822.0
2018-08-16 14:50:00,110.06,110.14,109.97,109.97,4220.0,103.3632,103.4383,103.2787,103.2787,4220.0
2018-08-16 15:00:00,109.96,110.19,109.96,110.1,9026.0,103.2693,103.4853,103.2693,103.4007,9026.0
2018-08-16 15:10:00,110.06,110.13,110.05,110.07,6553.0,103.3632,103.4289,103.3538,103.3726,6553.0
2018-08-16 15:20:00,110.07,110.08,109.89,109.91,20056.0,103.3726,103.382,103.2035,103.2223,20056.0
2018-08-16 15:30:00,109.85,109.87,109.69,109.73,31697.0,103.166,103.1847,103.0157,103.0533,31697.0
2018-08-16 15:40:00,109.74,109.86,109.72,109.72,28169.0,103.0627,103.1753,103.0439,103.0439,28169.0
2018-08-16 15:50:00,109.72,109.84,109.65,109.84,87372.0,103.0439,103.1566,102.9781,103.1566,87372.0
2018-08-17 09:30:00,109.75,110.62,109.75,109.85,19468.0,103.072,103.8891,103.072,103.166,19468.0
2018-08-17 09:40:00,110.04,110.15,109.65,109.7,24429.0,103.3444,103.4477,102.9781,103.0251,24429.0
2018-08-17 09:50:00,109.73,110.07,109.72,109.99,30909.0,103.0533,103.3726,103.0439,103.2974,30909.0
2018-08-17 10:00:00,109.98,110.0,109.8,109.88,7590.0,103.288,103.3068,103.119,103.1941,7590.0
2018-08-17 10:10:00,109.89,110.14,109.85,109.97,16281.0,103.2035,103.4383,103.166,103.2787,16281.0
2018-08-17 10:20:00,109.98,110.12,109.82,110.07,5585.0,103.288,103.4195,103.1378,103.3726,5585.0
2018-08-17 10:30:00,110.14,110.14,109.96,110.0,13443.0,103.4383,103.4383,103.2693,103.3068,13443.0
2018-08-17 10:40:00,109.96,110.03,109.82,109.88,7300.0,103.2693,103.335,103.1378,103.1941,7300.0
2018-08-17 10:50:00,109.89,109.99,109.85,109.88,7736.0,103.2035,103.2974,103.166,103.1941,7736.0
2018-08-17 11:00:00,110.03,110.4,109.88,110.34,4136.0,103.335,103.6825,103.1941,103.6261,4136.0
2018-08-17 11:10:00,110.28,110.44,110.24,110.29,34688.0,103.5698,103.7201,103.5322,103.5792,34688.0
2018-08-17 11:20:00,110.26,110.57,110.26,110.4,13116.0,103.551,103.8421,103.551,103.6825,13116.0
2018-08-17 11:30:00,110.46,110.66,110.41,110.64,6864.0,103.7388,103.9267,103.6919,103.9079,6864.0
2018-08-17 11:40:00,110.7,110.7,110.43,110.43,15100.0,103.9642,103.9642,103.7107,103.7107,15100.0
2018-08-17 11:50:00,110.48,110.66,110.38,110.39,4950.0,103.7576,103.9267,103.6637,103.6731,4950.0
2018-08-17 12:00:00,110.5,110.5,110.38,110.4,2014.0,103.7764,103.7764,103.6637,103.6825,2014.0
2018-08-17 12:10:00,110.48,110.57,110.41,110.44,8250.0,103.7576,103.8421,103.6919,103.7201,8250.0
2018-08-17 12:20:00,110.56,110.56,110.46,110.51,900.0,103.8328,103.8328,103.7388,103.7858,900.0
2018-08-17 12:30:00,110.46,110.46,110.33,110.34,4500.0,103.7388,103.7388,103.6168,103.6261,4500.0
2018-08-17 12:40:00,110.34,110.37,110.25,110.25,2518.0,103.6261,103.6543,103.5416,103.5416,2518.0
2018-08-17 12:50:00,110.32,110.32,110.21,110.3,2346.0,103.6074,103.6074,103.5041,103.5886,2346.0
2018-08-17 13:00:00,110.22,110.27,110.14,110.14,19591.0,103.5134,103.5604,103.4383,103.4383,19591.0
2018-08-17 13:10:00,110.2,110.25,110.2,110.23,1954.0,103.4947,103.5416,103.4947,103.5228,1954.0
2018-08-17 13:20:00,110.23,110.33,110.23,110.26,3448.0,103.5228,103.6168,103.5228,103.551,3448.0
2018-08-17 13:30:00,110.32,110.32,110.21,110.3,2801.0,103.6074,103.6074,103.5041,103.5886,2801.0
2018-08-17 13:40:00,110.28,110.35,110.24,110.29,3600.0,103.5698,103.6355,103.5322,103.5792,3600.0
2018-08-17 13:50:00,110.27,110.34,110.23,110.25,3500.0,103.5604,103.6261,103.5228,103.5416,3500.0
2018-08-17 14:00:00,110.32,110.56,110.3,110.5,5523.0,103.6074,103.8328,103.5886,103.7764,5523.0
2018-08-17 14:10:00,110.49,110.59,110.41,110.47,14306.0,103.767,103.8609,103.6919,103.7482,14306.0
2018-08-17 14:20:00,110.43,110.63,110.43,110.6,6632.0,103.7107,103.8985,103.7107,103.8703,6632.0
2018-08-17 14:30:00,110.54,110.7,110.4,110.64,19939.0,103.814,103.9642,103.6825,103.9079,19939.0
2018-08-17 14:40:00,110.65,110.71,110.52,110.52,7073.0,103.9173,103.9736,103.7952,103.7952,7073.0
2018-08-17 14:50:00,110.52,110.73,110.52,110.58,8913.0,103.7952,103.9924,103.7952,103.8515,8913.0
2018-08-17 15:00:00,110.6,110.6,110.35,110.39,7501.0,103.8703,103.8703,103.6355,103.6731,7501.0
2018-08-17 15:10:00,110.39,110.39,110.19,110.25,13997.0,103.6731,103.6731,103.4853,103.5416,13997.0
2018-08-17 15:20:00,110.29,110.45,110.25,110.37,49780.0,103.5792,103.7295,103.5416,103.6543,49780.0
2018-08-17 15:30:00,110.35,110.55,110.33,110.38,71663.0,103.6355,103.8234,103.6168,103.6637,71663.0
2018-08-17 15:40:00,110.4,110.46,110.27,110.28,44236.0,103.6825,103.7388,103.5604,103.5698,44236.0
2018-08-17 15:50:00,110.27,110.39,110.23,110.33,78910.0,103.5604,103.6731,103.5228,103.6168,78910.0
2018-08-20 09:30:00,110.02,110.09,109.38,109.77,32045.0,103.3256,103.3914,102.7246,103.0908,32045.0
2018-08-20 09:40:00,109.77,110.33,109.77,110.15,18543.0,103.0908,103.6168,103.0908,103.4477,18543.0
2018-08-20 09:50:00,110.15,110.33,109.95,109.99,11690.0,103.4477,103.6168,103.2599,103.2974,11690.0
2018-08-20 10:00:00,110.01,110.48,109.98,110.11,22869.0,103.3162,103.7576,103.288,103.4101,22869.0
2018-08-20 10:10:00,110.11,110.13,109.95,110.0,8180.0,103.4101,103.4289,103.2599,103.3068,8180.0
2018-08-20 10:20:00,110.03,110.06,109.92,110.0,6010.0,103.335,103.3632,103.2317,103.3068,6010.0
2018-08-20 10:30:00,109.92,109.92,109.74,109.82,4826.0,103.2317,103.2317,103.0627,103.1378,4826.0
2018-08-20 10:40:00,109.79,109.79,109.62,109.68,4458.0,103.1096,103.1096,102.95,103.0063,4458.0
2018-08-20 10:50:00,109.7,109.78,109.64,109.67,5661.0,103.0251,103.1002,102.9687,102.9969,5661.0
2018-08-20 11:00:00,109.73,109.83,109.67,109.67,6750.0,103.0533,103.1472,102.9969,102.9969,6750.0
2018-08-20 11:10:00,109.75,109.89,109.75,109.83,11758.0,103.072,103.2035,103.072,103.1472,11758.0
2018-08-20 11:20:00,109.85,109.85,109.77,109.82,3445.0,103.166,103.166,103.0908,103.1378,3445.0
2018-08-20 11:30:00,109.78,109.78,109.53,109.66,16499.0,103.1002,103.1002,102.8654,102.9875,16499.0
2018-08-20 11:40:00,109.67,109.75,109.65,109.71,5187.0,102.9969,103.072,102.9781,103.0345,5187.0
2018-08-20 11:50:00,109.7,109.7,109.66,109.7,11000.0,103.0251,103.0251,102.9875,103.0251,11000.0
2018-08-20 12:00:00,109.67,109.76,109.65,109.72,12938.0,102.9969,103.0814,102.9781,103.0439,12938.0
2018-08-20 12:10:00,109.73,109.77,109.67,109.74,6757.0,103.0533,103.0908,102.9969,103.0627,6757.0
2018-08-20 12:20:00,109.74,109.78,109.67,109.67,3409.0,103.0627,103.1002,102.9969,102.9969,3409.0
2018-08-20 12:30:00,109.65,109.78,109.61,109.74,66044.0,102.9781,103.1002,102.9406,103.0627,66044.0
2018-08-20 12:40:00,109.76,109.81,109.71,109.79,7986.0,103.0814,103.1284,103.0345,103.1096,7986.0
2018-08-20 12:50:00,109.75,109.8,109.7,109.8,6066.0,103.072,103.119,103.0251,103.119,6066.0
2018-08-20 13:00:00,109.8,109.84,109.78,109.84,3175.0,103.119,103.1566,103.1002,103.1566,3175.0
2018-08-20 13:10:00,109.84,109.85,109.75,109.76,16092.0,103.1566,103.166,103.072,103.0814,16092.0
2018-08-20 13:20:00,109.78,109.78,109.62,109.62,13467.0,103.1002,103.1002,102.95,102.95,13467.0
2018-08-20 13:30:00,109.64,109.72,109.64,109.67,3100.0,102.9687,103.0439,102.9687,102.9969,3100.0
2018-08-20 13:40:00,109.65,109.69,109.59,109.63,7586.0,102.9781,103.0157,102.9218,102.9593,7586.0
2018-08-20 13:50:00,109.61,109.63,109.52,109.56,4800.0,102.9406,102.9593,102.856,102.8936,4800.0
2018-08-20 14:00:00,109.56,109.61,109.49,109.58,6760.0,102.8936,102.9406,102.8279,102.9124,6760.0
2018-08-20 14:10:00,109.6,110.02,109.6,109.99,27878.0,102.9312,103.3256,102.9312,103.2974,27878.0
2018-08-20 14:20:00,110.04,110.08,109.87,110.03,8458.0,103.3444,103.382,103.1847,103.335,8458.0
2018-08-20 14:30:00,110.05,110.27,109.97,110.21,11118.0,103.3538,103.5604,103.2787,103.5041,11118.0
2018-08-20 14:40:00,110.23,110.26,110.16,110.22,10739.0,103.5228,103.551,103.4571,103.5134,10739.0
2018-08-20 14:50:00,110.21,110.24,110.13,110.21,6312.0,103.5041,103.5322,103.4289,103.5041,6312.0
2018-08-20 15:00:00,110.21,110.25,110.12,110.16,7211.0,103.5041,103.5416,103.4195,103.4571,7211.0
2018-08-20 15:10:00,110.16,110.19,110.12,110.13,7112.0,103.4571,103.4853,103.4195,103.4289,7112.0
2018-08-20 15:20:00,110.13,110.16,110.06,110.08,9013.0,103.4289,103.4571,103.3632,103.382,9013.0
2018-08-20 15:30:00,110.06,110.15,110.06,110.15,10752.0,103.3632,103.4477,103.3632,103.4477,10752.0
2018-08-20 15:40:00,110.15,110.15,110.02,110.03,22386.0,103.4477,103.4477,103.3256,103.335,22386.0
2018-08-20 15:50:00,110.0,110.18,109.94,110.04,103956.0,103.3068,103.4759,103.2505,103.3444,103956.0
2018-08-21 09:30:00,110.11,110.75,110.11,110.75,17142.0,103.6692,104.2718,103.6692,104.2718,17142.0
2018-08-21 09:40:00,110.52,111.14,110.52,110.89,24596.0,104.0552,104.6389,104.0552,104.4036,24596.0
2018-08-21 09:50:00,110.9,111.48,110.89,111.36,13291.0,104.413,104.9591,104.4036,104.8461,13291.0
2018-08-21 10:00:00,111.33,111.87,111.33,111.52,27975.0,104.8178,105.3262,104.8178,104.9967,27975.0
2018-08-21 10:10:00,111.48,111.78,111.42,111.77,24999.0,104.9591,105.2415,104.9026,105.2321,24999.0
2018-08-21 10:20:00,111.77,111.78,111.18,111.18,8403.0,105.2321,105.2415,104.6766,104.6766,8403.0
2018-08-21 10:30:00,111.26,111.6,111.2,111.42,15356.0,104.7519,105.072,104.6954,104.9026,15356.0
2018-08-21 10:40:00,111.42,111.5,111.25,111.29,13149.0,104.9026,104.9779,104.7425,104.7802,13149.0
2018-08-21 10:50:00,111.34,111.35,110.98,110.98,18751.0,104.8272,104.8367,104.4883,104.4883,18751.0
2018-08-21 11:00:00,111.03,111.13,110.78,110.98,13342.0,104.5354,104.6295,104.3,104.4883,13342.0
2018-08-21 11:10:00,111.03,111.1,110.8,110.99,6750.0,104.5354,104.6013,104.3188,104.4977,6750.0
2018-08-21 11:20:00,110.99,111.03,110.9,110.99,1900.0,104.4977,104.5354,104.413,104.4977,1900.0
2018-08-21 11:30:00,110.98,111.15,110.97,111.13,7404.0,104.4883,104.6484,104.4789,104.6295,7404.0
2018-08-21 11:40:00,111.14,111.18,111.02,111.18,14361.0,104.6389,104.6766,104.526,104.6766,14361.0
2018-08-21 11:50:00,111.22,111.4,111.22,111.4,5066.0,104.7143,104.8837,104.7143,104.8837,5066.0
2018-08-21 12:00:00,111.3,111.3,111.22,111.23,2900.0,104.7896,104.7896,104.7143,104.7237,2900.0
2018-08-21 12:10:00,111.31,111.47,111.28,111.34,5050.0,104.799,104.9496,104.7708,104.8272,5050.0
2018-08-21 12:20:00,111.34,111.57,111.28,111.52,7500.0,104.8272,105.0438,104.7708,104.9967,7500.0
2018-08-21 12:30:00,111.49,111.49,111.36,111.48,5175.0,104.9685,104.9685,104.8461,104.9591,5175.0
2018-08-21 12:40:00,111.46,111.5,111.42,111.5,3282.0,104.9402,104.9779,104.9026,104.9779,3282.0
2018-08-21 12:50:00,111.45,111.63,111.4,111.4,17674.0,104.9308,105.1003,104.8837,104.8837,17674.0
2018-08-21 13:00:00,111.42,111.49,111.28,111.34,16016.0,104.9026,104.9685,104.7708,104.8272,16016.0
2018-08-21 13:10:00,111.29,111.31,111.22,111.29,3460.0,104.7802,104.799,104.7143,104.7802,3460.0
2018-08-21 13:20:00,111.29,111.39,111.23,111.36,3474.0,104.7802,104.8743,104.7237,104.8461,3474.0
2018-08-21 13:30:00,111.41,111.7,111.4,111.7,18808.0,104.8932,105.1662,104.8837,105.1662,18808.0
2018-08-21 13:40:00,111.66,111.93,111.66,111.88,26368.0,105.1285,105.3827,105.1285,105.3357,26368.0
2018-08-21 13:50:00,111.88,111.97,111.78,111.85,12916.0,105.3357,105.4204,105.2415,105.3074,12916.0
2018-08-21 14:00:00,111.88,111.89,111.58,111.7,14808.0,105.3357,105.3451,105.0532,105.1662,14808.0
2018-08-21 14:10:00,111.7,111.9,111.7,111.83,28300.0,105.1662,105.3545,105.1662,105.2886,28300.0
2018-08-21 14:20:00,111.83,112.22,111.82,112.21,25394.0,105.2886,105.6558,105.2792,105.6464,25394.0
2018-08-21 14:30:00,112.22,112.22,111.8,111.8,11250.0,105.6558,105.6558,105.2603,105.2603,11250.0
2018-08-21 14:40:00,111.78,111.93,111.75,111.76,13244.0,105.2415,105.3827,105.2133,105.2227,13244.0
2018-08-21 14:50:00,111.72,111.79,111.61,111.74,12245.0,105.185,105.2509,105.0815,105.2038,12245.0
2018-08-21 15:00:00,111.76,111.83,111.69,111.71,17144.0,105.2227,105.2886,105.1568,105.1756,17144.0
2018-08-21 15:10:00,111.72,111.98,111.71,111.92,20935.0,105.185,105.4298,105.1756,105.3733,20935.0
2018-08-21 15:20:00,111.91,111.94,111.78,111.83,18694.0,105.3639,105.3922,105.2415,105.2886,18694.0
2018-08-21 15:30:00,111.82,111.86,111.75,111.82,22879.0,105.2792,105.3168,105.2133,105.2792,22879.0
2018-08-21 15:40:00,111.81,111.84,111.73,111.81,46509.0,105.2698,105.298,105.1944,105.2698,46509.0
2018-08-21 15:50:00,111.79,111.87,111.76,111.78,68174.0,105.2509,105.3262,105.2227,105.2415,68174.0
2018-08-22 09:30:00,111.81,112.47,111.75,111.89,14109.0,105.2698,105.8911,105.2133,105.3451,14109.0
2018-08-22 09:40:00,112.03,112.09,111.66,112.05,8865.0,105.4769,105.5334,105.1285,105.4957,8865.0
2018-08-22 09:50:00,112.14,112.81,112.03,112.75,59427.0,105.5805,106.2113,105.4769,106.1548,59427.0
2018-08-22 10:00:00,112.7,112.81,112.3,112.61,34097.0,106.1077,106.2113,105.7311,106.023,34097.0
2018-08-22 10:10:00,112.68,112.97,112.62,112.88,23037.0,106.0889,106.3619,106.0324,106.2772,23037.0
2018-08-22 10:20:00,112.84,113.02,112.7,112.73,14272.0,106.2395,106.409,106.1077,106.1359,14272.0
2018-08-22 10:30:00,112.79,113.18,112.68,112.98,20022.0,106.1924,106.5596,106.0889,106.3713,20022.0
2018-08-22 10:40:00,112.94,112.94,112.53,112.86,8498.0,106.3337,106.3337,105.9476,106.2583,8498.0
2018-08-22 10:50:00,112.9,112.92,112.75,112.8,14413.0,106.296,106.3148,106.1548,106.2018,14413.0
2018-08-22 11:00:00,112.84,112.84,112.5,112.75,11336.0,106.2395,106.2395,105.9194,106.1548,11336.0
2018-08-22 11:10:00,112.75,112.85,112.45,112.51,10395.0,106.1548,106.2489,105.8723,105.9288,10395.0
2018-08-22 11:20:00,112.51,112.73,112.51,112.53,7765.0,105.9288,106.1359,105.9288,105.9476,7765.0
2018-08-22 11:30:00,112.53,112.57,112.18,112.36,8007.0,105.9476,105.9853,105.6181,105.7876,8007.0
2018-08-22 11:40:00,112.34,112.61,112.33,112.45,16906.0,105.7688,106.023,105.7593,105.8723,16906.0
2018-08-22 11:50:00,112.38,112.71,112.36,112.71,14788.0,105.8064,106.1171,105.7876,106.1171,14788.0
2018-08-22 12:00:00,112.64,112.69,112.53,112.64,11359.0,106.0512,106.0983,105.9476,106.0512,11359.0
2018-08-22 12:10:00,112.72,112.72,112.5,112.54,4335.0,106.1265,106.1265,105.9194,105.9571,4335.0
2018-08-22 12:20:00,112.56,112.57,112.31,112.31,2300.0,105.9759,105.9853,105.7405,105.7405,2300.0
2018-08-22 12:30:00,112.34,112.41,112.3,112.31,3500.0,105.7688,105.8347,105.7311,105.7405,3500.0
2018-08-22 12:40:00,112.32,112.45,112.29,112.35,5176.0,105.7499,105.8723,105.7217,105.7782,5176.0
2018-08-22 12:50:00,112.32,112.42,112.29,112.41,2900.0,105.7499,105.8441,105.7217,105.8347,2900.0
2018-08-22 13:00:00,112.38,112.39,112.2,112.22,4100.0,105.8064,105.8158,105.6369,105.6558,4100.0
2018-08-22 13:10:00,112.19,112.23,112.08,112.08,3896.0,105.6275,105.6652,105.524,105.524,3896.0
2018-08-22 13:20:00,112.15,112.29,112.14,112.19,5607.0,105.5899,105.7217,105.5805,105.6275,5607.0
2018-08-22 13:30:00,112.26,112.28,112.06,112.07,7056.0,105.6934,105.7123,105.5051,105.5145,7056.0
2018-08-22 13:40:00,112.07,112.14,112.06,112.06,4600.0,105.5145,105.5805,105.5051,105.5051,4600.0
2018-08-22 13:50:00,112.05,112.14,112.02,112.13,7004.0,105.4957,105.5805,105.4675,105.571,7004.0
2018-08-22 14:00:00,112.15,112.24,112.1,112.15,11192.0,105.5899,105.6746,105.5428,105.5899,11192.0
2018-08-22 14:10:00,112.14,112.23,112.02,112.1,6300.0,105.5805,105.6652,105.4675,105.5428,6300.0
2018-08-22 14:20:00,112.12,112.31,112.12,112.21,11402.0,105.5616,105.7405,105.5616,105.6464,11402.0
2018-08-22 14:30:00,112.23,112.44,112.17,112.41,10893.0,105.6652,105.8629,105.6087,105.8347,10893.0
2018-08-22 14:40:00,112.43,112.6,112.4,112.59,24526.0,105.8535,106.0135,105.8252,106.0041,24526.0
2018-08-22 14:50:00,112.59,112.77,112.55,112.74,28017.0,106.0041,106.1736,105.9665,106.1454,28017.0
2018-08-22 15:00:00,112.74,112.86,112.7,112.78,21693.0,106.1454,106.2583,106.1077,106.183,21693.0
2018-08-22 15:10:00,112.76,112.81,112.67,112.74,15628.0,106.1642,106.2113,106.0795,106.1454,15628.0
2018-08-22 15:20:00,112.76,112.96,112.76,112.8,25009.0,106.1642,106.3525,106.1642,106.2018,25009.0
2018-08-22 15:30:00,112.79,112.89,112.77,112.87,22730.0,106.1924,106.2866,106.1736,106.2678,22730.0
2018-08-22 15:40:00,112.86,112.86,112.48,112.51,31392.0,106.2583,106.2583,105.9006,105.9288,31392.0
2018-08-22 15:50:00,112.49,112.55,112.37,112.47,75119.0,105.91,105.9665,105.797,105.8911,75119.0
2018-08-23 09:30:00,112.57,112.79,111.84,111.9,13650.0,105.9853,106.1924,105.298,105.3545,13650.0
2018-08-23 09:40:00,111.75,112.06,111.47,111.95,20590.0,105.2133,105.5051,104.9496,105.4016,20590.0
2018-08-23 09:50:00,111.98,112.34,111.98,112.0,8681.0,105.4298,105.7688,105.4298,105.4486,8681.0
2018-08-23 10:00:00,111.8,111.97,111.17,111.21,27726.0,105.2603,105.4204,104.6672,104.7049,27726.0
2018-08-23 10:10:00,111.25,111.39,110.85,111.08,24141.0,104.7425,104.8743,104.3659,104.5825,24141.0
2018-08-23 10:20:00,111.13,111.31,111.05,111.13,5100.0,104.6295,104.799,104.5542,104.6295,5100.0
2018-08-23 10:30:00,111.13,111.86,111.12,111.6,15444.0,104.6295,105.3168,104.6201,105.072,15444.0
2018-08-23 10:40:00,111.6,111.6,111.23,111.6,17339.0,105.072,105.072,104.7237,105.072,17339.0
2018-08-23 10:50:00,111.48,111.48,111.14,111.21,6415.0,104.9591,104.9591,104.6389,104.7049,6415.0
2018-08-23 11:00:00,111.21,111.33,111.07,111.08,6452.0,104.7049,104.8178,104.573,104.5825,6452.0
2018-08-23 11:10:00,110.99,111.22,110.88,110.88,8311.0,104.4977,104.7143,104.3942,104.3942,8311.0
2018-08-23 11:20:00,110.79,110.84,110.45,110.61,6943.0,104.3094,104.3565,103.9893,104.1399,6943.0
2018-08-23 11:30:00,110.49,110.7,110.29,110.54,8557.0,104.027,104.2247,103.8387,104.074,8557.0
2018-08-23 11:40:00,110.55,110.75,110.55,110.67,125863.0,104.0835,104.2718,104.0835,104.1964,125863.0
2018-08-23 11:50:00,110.58,111.0,110.57,110.86,7820.0,104.1117,104.5071,104.1023,104.3753,7820.0
2018-08-23 12:00:00,110.77,110.95,110.71,110.91,5220.0,104.2906,104.4601,104.2341,104.4224,5220.0
2018-08-23 12:10:00,110.97,111.15,110.97,111.12,2894.0,104.4789,104.6484,104.4789,104.6201,2894.0
2018-08-23 12:20:00,111.15,111.41,111.15,111.31,5700.0,104.6484,104.8932,104.6484,104.799,5700.0
2018-08-23 12:30:00,111.3,111.3,111.07,111.21,2731.0,104.7896,104.7896,104.573,104.7049,2731.0
2018-08-23 12:40:00,111.21,111.23,111.14,111.17,3225.0,104.7049,104.7237,104.6389,104.6672,3225.0
2018-08-23 12:50:00,111.2,111.24,111.08,111.1,35612.0,104.6954,104.7331,104.5825,104.6013,35612.0
2018-08-23 13:00:00,111.15,111.2,111.09,111.09,2100.0,104.6484,104.6954,104.5919,104.5919,2100.0
2018-08-23 13:10:00,111.1,111.19,111.03,111.18,9174.0,104.6013,104.686,104.5354,104.6766,9174.0
2018-08-23 13:20:00,111.21,111.35,111.17,111.34,129490.0,104.7049,104.8367,104.6672,104.8272,129490.0
2018-08-23 13:30:00,111.24,111.24,111.05,111.1,28215.0,104.7331,104.7331,104.5542,104.6013,28215.0
2018-08-23 13:40:00,111.18,111.18,110.98,111.12,8635.0,104.6766,104.6766,104.4883,104.6201,8635.0
2018-08-23 13:50:00,111.12,111.16,111.05,111.06,1400.0,104.6201,104.6578,104.5542,104.5636,1400.0
2018-08-23 14:00:00,111.12,111.35,111.06,111.33,25682.0,104.6201,104.8367,104.5636,104.8178,25682.0
2018-08-23 14:10:00,111.28,111.34,111.22,111.22,6492.0,104.7708,104.8272,104.7143,104.7143,6492.0
2018-08-23 14:20:00,111.23,111.26,111.13,111.2,8024.0,104.7237,104.7519,104.6295,104.6954,8024.0
2018-08-23 14:30:00,111.16,111.27,111.16,111.22,11618.0,104.6578,104.7613,104.6578,104.7143,11618.0
2018-08-23 14:40:00,111.2,111.34,111.17,111.18,16678.0,104.6954,104.8272,104.6672,104.6766,16678.0
2018-08-23 14:50:00,111.14,111.18,110.88,110.98,6079.0,104.6389,104.6766,104.3942,104.4883,6079.0
2018-08-23 15:00:00,111.03,111.08,110.93,111.08,6874.0,104.5354,104.5825,104.4412,104.5825,6874.0
2018-08-23 15:10:00,111.08,111.1,110.98,111.01,5796.0,104.5825,104.6013,104.4883,104.5166,5796.0
2018-08-23 15:20:00,111.01,111.02,110.91,110.96,14572.0,104.5166,104.526,104.4224,104.4695,14572.0
2018-08-23 15:30:00,110.97,111.23,110.93,111.17,25126.0,104.4789,104.7237,104.4412,104.6672,25126.0
2018-08-23 15:40:00,111.19,111.29,111.01,111.11,26387.0,104.686,104.7802,104.5166,104.6107,26387.0
2018-08-23 15:50:00,111.09,111.14,111.01,111.1,44729.0,104.5919,104.6389,104.5166,104.6013,44729.0
2018-08-24 09:30:00,111.43,111.62,111.16,111.42,12221.0,104.912,105.0909,104.6578,104.9026,12221.0
2018-08-24 09:40:00,111.39,111.43,111.0,111.21,5013.0,104.8743,104.912,104.5071,104.7049,5013.0
2018-08-24 09:50:00,111.28,111.39,111.21,111.38,11090.0,104.7708,104.8743,104.7049,104.8649,11090.0
2018-08-24 10:00:00,111.43,111.71,111.22,111.41,11145.0,104.912,105.1756,104.7143,104.8932,11145.0
2018-08-24 10:10:00,111.37,111.52,111.3,111.4,10025.0,104.8555,104.9967,104.7896,104.8837,10025.0
2018-08-24 10:20:00,111.39,111.55,111.37,111.38,7006.0,104.8743,105.025,104.8555,104.8649,7006.0
2018-08-24 10:30:00,111.35,111.72,111.34,111.7,16528.0,104.8367,105.185,104.8272,105.1662,16528.0
2018-08-24 10:40:00,111.74,111.98,111.69,111.75,36621.0,105.2038,105.4298,105.1568,105.2133,36621.0
2018-08-24 10:50:00,111.75,111.82,111.51,111.57,6659.0,105.2133,105.2792,104.9873,105.0438,6659.0
2018-08-24 11:00:00,111.57,111.8,111.27,111.64,76933.0,105.0438,105.2603,104.7613,105.1097,76933.0
2018-08-24 11:10:00,111.65,111.88,111.46,111.85,29618.0,105.1191,105.3357,104.9402,105.3074,29618.0
2018-08-24 11:20:00,111.82,111.92,111.65,111.66,30652.0,105.2792,105.3733,105.1191,105.1285,30652.0
2018-08-24 11:30:00,111.62,112.05,111.57,111.95,13365.0,105.0909,105.4957,105.0438,105.4016,13365.0
2018-08-24 11:40:00,111.97,112.01,111.84,112.01,13300.0,105.4204,105.4581,105.298,105.4581,13300.0
2018-08-24 11:50:00,112.02,112.13,111.95,112.03,10826.0,105.4675,105.571,105.4016,105.4769,10826.0
2018-08-24 12:00:00,112.04,112.13,111.89,111.96,9631.0,105.4863,105.571,105.3451,105.411,9631.0
2018-08-24 12:10:00,111.97,112.08,111.78,111.8,5031.0,105.4204,105.524,105.2415,105.2603,5031.0
2018-08-24 12:20:00,111.79,111.95,111.7,111.95,6609.0,105.2509,105.4016,105.1662,105.4016,6609.0
2018-08-24 12:30:00,111.94,111.98,111.87,111.98,10266.0,105.3922,105.4298,105.3262,105.4298,10266.0
2018-08-24 12:40:00,112.01,112.09,111.96,112.09,8031.0,105.4581,105.5334,105.411,105.5334,8031.0
2018-08-24 12:50:00,112.06,112.07,111.91,111.91,4233.0,105.5051,105.5145,105.3639,105.3639,4233.0
2018-08-24 13:00:00,111.98,112.05,111.9,111.9,4520.0,105.4298,105.4957,105.3545,105.3545,4520.0
2018-08-24 13:10:00,111.9,111.9,111.75,111.77,5330.0,105.3545,105.3545,105.2133,105.2321,5330.0
2018-08-24 13:20:00,111.79,111.83,111.68,111.7,3300.0,105.2509,105.2886,105.1474,105.1662,3300.0
2018-08-24 13:30:00,111.7,111.73,111.55,111.61,4162.0,105.1662,105.1944,105.025,105.0815,4162.0
2018-08-24 13:40:00,111.59,111.59,111.4,111.47,6064.0,105.0626,105.0626,104.8837,104.9496,6064.0
2018-08-24 13:50:00,111.45,111.75,111.43,111.72,10991.0,104.9308,105.2133,104.912,105.185,10991.0
2018-08-24 14:00:00,111.74,111.82,111.71,111.72,3872.0,105.2038,105.2792,105.1756,105.185,3872.0
2018-08-24 14:10:00,111.73,111.76,111.59,111.76,7478.0,105.1944,105.2227,105.0626,105.2227,7478.0
2018-08-24 14:20:00,111.75,111.84,111.69,111.69,3600.0,105.2133,105.298,105.1568,105.1568,3600.0
2018-08-24 14:30:00,111.68,111.74,111.48,111.55,6449.0,105.1474,105.2038,104.9591,105.025,6449.0
2018-08-24 14:40:00,111.56,111.7,111.53,111.6,6213.0,105.0344,105.1662,105.0061,105.072,6213.0
2018-08-24 14:50:00,111.54,111.7,111.54,111.59,6519.0,105.0155,105.1662,105.0155,105.0626,6519.0
2018-08-24 15:00:00,111.56,111.59,111.48,111.54,9840.0,105.0344,105.0626,104.9591,105.0155,9840.0
2018-08-24 15:10:00,111.53,111.68,111.43,111.64,7691.0,105.0061,105.1474,104.912,105.1097,7691.0
2018-08-24 15:20:00,111.59,111.64,111.54,111.57,8834.0,105.0626,105.1097,105.0155,105.0438,8834.0
2018-08-24 15:30:00,111.58,111.69,111.5,111.56,18928.0,105.0532,105.1568,104.9779,105.0344,18928.0
2018-08-24 15:40:00,111.57,111.64,111.5,111.63,18842.0,105.0438,105.1097,104.9779,105.1003,18842.0
2018-08-24 15:50:00,111.64,111.65,111.47,111.61,44577.0,105.1097,105.1191,104.9496,105.0815,44577.0
2018-08-27 09:30:00,113.09,113.09,111.91,112.25,22621.0,106.4749,106.4749,105.3639,105.684,22621.0
2018-08-27 09:40:00,112.25,112.87,111.94,112.56,20419.0,105.684,106.2678,105.3922,105.9759,20419.0
2018-08-27 09:50:00,112.64,112.66,112.51,112.66,3320.0,106.0512,106.07,105.9288,106.07,3320.0
2018-08-27 10:00:00,112.74,113.31,112.68,113.23,24268.0,106.1454,106.682,106.0889,106.6067,24268.0
2018-08-27 10:10:00,113.22,113.51,113.03,113.4,27003.0,106.5973,106.8703,106.4184,106.7667,27003.0
2018-08-27 10:20:00,113.38,114.23,113.15,114.04,77395.0,106.7479,107.5482,106.5314,107.3693,77395.0
2018-08-27 10:30:00,114.04,114.35,113.74,113.74,32882.0,107.3693,107.6612,107.0869,107.0869,32882.0
2018-08-27 10:40:00,113.75,113.97,113.61,113.92,16150.0,107.0963,107.3034,106.9645,107.2563,16150.0
2018-08-27 10:50:00,113.96,114.04,113.73,114.04,18571.0,107.294,107.3693,107.0774,107.3693,18571.0
2018-08-27 11:00:00,114.08,114.11,113.54,113.82,11104.0,107.407,107.4352,106.8986,107.1622,11104.0
2018-08-27 11:10:00,113.8,113.88,113.26,113.46,109811.0,107.1434,107.2187,106.6349,106.8232,109811.0
2018-08-27 11:20:00,113.51,113.51,113.1,113.28,15759.0,106.8703,106.8703,106.4843,106.6538,15759.0
2018-08-27 11:30:00,113.27,113.27,113.04,113.22,14448.0,106.6444,106.6444,106.4278,106.5973,14448.0
2018-08-27 11:40:00,113.23,113.46,113.2,113.43,5400.0,106.6067,106.8232,106.5784,106.795,5400.0
2018-08-27 11:50:00,113.38,113.4,113.12,113.26,7800.0,106.7479,106.7667,106.5031,106.6349,7800.0
2018-08-27 12:00:00,113.31,113.4,113.13,113.13,6551.0,106.682,106.7667,106.5125,106.5125,6551.0
2018-08-27 12:10:00,113.16,113.2,112.97,113.01,6312.0,106.5408,106.5784,106.3619,106.3996,6312.0
2018-08-27 12:20:00,113.08,113.27,113.05,113.08,6692.0,106.4655,106.6444,106.4372,106.4655,6692.0
2018-08-27 12:30:00,113.11,113.35,113.08,113.28,11540.0,106.4937,106.7197,106.4655,106.6538,11540.0
2018-08-27 12:40:00,113.34,113.43,113.2,113.29,13527.0,106.7103,106.795,106.5784,106.6632,13527.0
2018-08-27 12:50:00,113.25,113.3,113.11,113.24,3800.0,106.6255,106.6726,106.4937,106.6161,3800.0
2018-08-27 13:00:00,113.26,113.31,112.96,113.08,12301.0,106.6349,106.682,106.3525,106.4655,12301.0
2018-08-27 13:10:00,113.12,113.2,113.08,113.14,5653.0,106.5031,106.5784,106.4655,106.522,5653.0
2018-08-27 13:20:00,113.15,113.17,112.98,112.98,5500.0,106.5314,106.5502,106.3713,106.3713,5500.0
2018-08-27 13:30:00,112.98,113.14,112.96,113.06,8260.0,106.3713,106.522,106.3525,106.4466,8260.0
2018-08-27 13:40:00,113.12,113.2,113.07,113.14,6687.0,106.5031,106.5784,106.4561,106.522,6687.0
2018-08-27 13:50:00,113.16,113.28,113.12,113.28,4701.0,106.5408,106.6538,106.5031,106.6538,4701.0
2018-08-27 14:00:00,113.27,114.69,113.21,114.08,133401.0,106.6444,107.9813,106.5879,107.407,133401.0
2018-08-27 14:10:00,114.2,114.68,114.05,114.25,66921.0,107.52,107.9719,107.3787,107.567,66921.0
2018-08-27 14:20:00,114.25,114.37,114.04,114.37,42096.0,107.567,107.68,107.3693,107.68,42096.0
2018-08-27 14:30:00,114.39,114.39,114.0,114.06,37094.0,107.6988,107.6988,107.3317,107.3881,37094.0
2018-08-27 14:40:00,114.06,114.24,113.81,114.02,40072.0,107.3881,107.5576,107.1528,107.3505,40072.0
2018-08-27 14:50:00,114.09,114.21,113.96,114.12,17490.0,107.4164,107.5294,107.294,107.4446,17490.0
2018-08-27 15:00:00,114.11,114.11,113.92,114.08,19986.0,107.4352,107.4352,107.2563,107.407,19986.0
2018-08-27 15:10:00,114.1,114.1,113.74,113.74,25413.0,107.4258,107.4258,107.0869,107.0869,25413.0
2018-08-27 15:20:00,113.79,114.05,113.73,113.84,22446.0,107.1339,107.3787,107.0774,107.181,22446.0
2018-08-27 15:30:00,113.84,114.01,113.8,113.81,20007.0,107.181,107.3411,107.1434,107.1528,20007.0
2018-08-27 15:40:00,113.8,113.87,113.52,113.54,41898.0,107.1434,107.2093,106.8797,106.8986,41898.0
2018-08-27 15:50:00,113.53,113.74,113.47,113.58,100430.0,106.8891,107.0869,106.8327,106.9362,100430.0
2018-08-28 09:30:00,113.54,114.14,113.21,113.52,13269.0,106.8986,107.4635,106.5879,106.8797,13269.0
2018-08-28 09:40:00,113.49,113.71,113.36,113.55,8359.0,106.8515,107.0586,106.7291,106.908,8359.0
2018-08-28 09:50:00,113.55,113.77,113.17,113.19,5740.0,106.908,107.1151,106.5502,106.569,5740.0
2018-08-28 10:00:00,113.31,113.65,113.29,113.53,12809.0,106.682,107.0021,106.6632,106.8891,12809.0
2018-08-28 10:10:00,113.52,113.97,113.51,113.75,15457.0,106.8797,107.3034,106.8703,107.0963,15457.0
2018-08-28 10:20:00,113.81,113.81,113.33,113.55,20770.0,107.1528,107.1528,106.7008,106.908,20770.0
2018-08-28 10:30:00,113.58,113.91,113.55,113.76,12726.0,106.9362,107.2469,106.908,107.1057,12726.0
2018-08-28 10:40:00,113.77,113.81,113.61,113.61,13820.0,107.1151,107.1528,106.9645,106.9645,13820.0
2018-08-28 10:50:00,113.51,113.69,113.36,113.64,10321.0,106.8703,107.0398,106.7291,106.9927,10321.0
2018-08-28 11:00:00,113.68,113.71,113.48,113.48,8508.0,107.0304,107.0586,106.8421,106.8421,8508.0
2018-08-28 11:10:00,113.49,113.61,113.23,113.35,7936.0,106.8515,106.9645,106.6067,106.7197,7936.0
2018-08-28 11:20:00,113.35,113.66,113.31,113.31,7205.0,106.7197,107.0115,106.682,106.682,7205.0
2018-08-28 11:30:00,113.34,113.39,113.07,113.32,82300.0,106.7103,106.7573,106.4561,106.6914,82300.0
2018-08-28 11:40:00,113.34,113.36,112.84,113.29,91214.0,106.7103,106.7291,106.2395,106.6632,91214.0
2018-08-28 11:50:00,113.29,113.36,112.59,112.59,12442.0,106.6632,106.7291,106.0041,106.0041,12442.0
2018-08-28 12:00:00,112.55,112.59,112.29,112.29,17028.0,105.9665,106.0041,105.7217,105.7217,17028.0
2018-08-28 12:10:00,112.41,112.64,112.38,112.6,14108.0,105.8347,106.0512,105.8064,106.0135,14108.0
2018-08-28 12:20:00,112.59,112.64,112.36,112.38,4018.0,106.0041,106.0512,105.7876,105.8064,4018.0
2018-08-28 12:30:00,112.39,112.43,112.31,112.38,4238.0,105.8158,105.8535,105.7405,105.8064,4238.0
2018-08-28 12:40:00,112.43,112.49,112.26,112.49,6400.0,105.8535,105.91,105.6934,105.91,6400.0
2018-08-28 12:50:00,112.57,112.57,112.3,112.41,5308.0,105.9853,105.9853,105.7311,105.8347,5308.0
2018-08-28 13:00:00,112.41,112.47,112.32,112.44,3055.0,105.8347,105.8911,105.7499,105.8629,3055.0
2018-08-28 13:10:00,112.5,112.51,112.11,112.24,7058.0,105.9194,105.9288,105.5522,105.6746,7058.0
2018-08-28 13:20:00,112.25,112.28,112.06,112.07,7297.0,105.684,105.7123,105.5051,105.5145,7297.0
2018-08-28 13:30:00,112.08,112.29,112.04,112.23,5900.0,105.524,105.7217,105.4863,105.6652,5900.0
2018-08-28 13:40:00,112.23,112.4,112.23,112.35,2613.0,105.6652,105.8252,105.6652,105.7782,2613.0
2018-08-28 13:50:00,112.37,112.4,112.3,112.3,3442.0,105.797,105.8252,105.7311,105.7311,3442.0
2018-08-28 14:00:00,112.31,112.41,112.28,112.41,6008.0,105.7405,105.8347,105.7123,105.8347,6008.0
2018-08-28 14:10:00,112.44,112.48,112.35,112.48,5278.0,105.8629,105.9006,105.7782,105.9006,5278.0
2018-08-28 14:20:00,112.48,112.59,112.43,112.51,8035.0,105.9006,106.0041,105.8535,105.9288,8035.0
2018-08-28 14:30:00,112.48,112.54,112.31,112.37,16938.0,105.9006,105.9571,105.7405,105.797,16938.0
2018-08-28 14:40:00,112.35,112.58,112.34,112.57,8379.0,105.7782,105.9947,105.7688,105.9853,8379.0
2018-08-28 14:50:00,112.58,112.62,112.35,112.48,7671.0,105.9947,106.0324,105.7782,105.9006,7671.0
2018-08-28 15:00:00,112.5,112.53,112.34,112.36,7100.0,105.9194,105.9476,105.7688,105.7876,7100.0
2018-08-28 15:10:00,112.36,112.46,112.36,112.41,11449.0,105.7876,105.8817,105.7876,105.8347,11449.0
2018-08-28 15:20:00,112.4,112.41,112.22,112.24,13299.0,105.8252,105.8347,105.6558,105.6746,13299.0
2018-08-28 15:30:00,112.24,112.24,112.05,112.21,22759.0,105.6746,105.6746,105.4957,105.6464,22759.0
2018-08-28 15:40:00,112.16,112.19,111.96,112.08,19066.0,105.5993,105.6275,105.411,105.524,19066.0
2018-08-28 15:50:00,112.08,112.21,112.02,112.19,60179.0,105.524,105.6464,105.4675,105.6275,60179.0
2018-08-29 09:30:00,111.92,112.58,111.26,111.92,41490.0,105.3733,105.9947,104.7519,105.3733,41490.0
2018-08-29 09:40:00,111.95,112.11,111.59,111.59,20915.0,105.4016,105.5522,105.0626,105.0626,20915.0
2018-08-29 09:50:00,111.59,112.37,111.59,112.27,25725.0,105.0626,105.797,105.0626,105.7028,25725.0
2018-08-29 10:00:00,112.26,112.26,111.89,111.92,11672.0,105.6934,105.6934,105.3451,105.3733,11672.0
2018-08-29 10:10:00,111.92,112.08,111.76,111.85,13539.0,105.3733,105.524,105.2227,105.3074,13539.0
2018-08-29 10:20:00,111.85,112.1,111.81,112.0,10551.0,105.3074,105.5428,105.2698,105.4486,10551.0
2018-08-29 10:30:00,111.95,112.1,111.91,111.99,18064.0,105.4016,105.5428,105.3639,105.4392,18064.0
2018-08-29 10:40:00,111.96,112.02,111.84,112.01,17147.0,105.411,105.4675,105.298,105.4581,17147.0
2018-08-29 10:50:00,111.97,112.09,111.88,112.05,23849.0,105.4204,105.5334,105.3357,105.4957,23849.0
2018-08-29 11:00:00,112.04,112.24,112.01,112.23,11216.0,105.4863,105.6746,105.4581,105.6652,11216.0
2018-08-29 11:10:00,112.25,112.49,112.25,112.47,19298.0,105.684,105.91,105.684,105.8911,19298.0
2018-08-29 11:20:00,112.48,112.69,112.43,112.69,23404.0,105.9006,106.0983,105.8535,106.0983,23404.0
2018-08-29 11:30:00,112.66,112.75,112.54,112.7,16863.0,106.07,106.1548,105.9571,106.1077,16863.0
2018-08-29 11:40:00,112.71,112.85,112.55,112.78,10934.0,106.1171,106.2489,105.9665,106.183,10934.0
2018-08-29 11:50:00,112.84,113.02,112.79,113.0,12899.0,106.2395,106.409,106.1924,106.3901,12899.0
2018-08-29 12:00:00,113.0,113.15,112.99,113.13,10265.0,106.3901,106.5314,106.3807,106.5125,10265.0
2018-08-29 12:10:00,113.1,113.17,113.0,113.03,4062.0,106.4843,106.5502,106.3901,106.4184,4062.0
2018-08-29 12:20:00,113.03,113.07,112.94,112.96,13241.0,106.4184,106.4561,106.3337,106.3525,13241.0
2018-08-29 12:30:00,112.94,112.96,112.83,112.89,4977.0,106.3337,106.3525,106.2301,106.2866,4977.0
2018-08-29 12:40:00,112.93,112.96,112.87,112.95,4980.0,106.3242,106.3525,106.2678,106.3431,4980.0
2018-08-29 12:50:00,112.96,113.04,112.92,113.04,6300.0,106.3525,106.4278,106.3148,106.4278,6300.0
2018-08-29 13:00:00,113.04,113.07,112.98,112.99,7800.0,106.4278,106.4561,106.3713,106.3807,7800.0
2018-08-29 13:10:00,112.98,113.02,112.88,112.97,9796.0,106.3713,106.409,106.2772,106.3619,9796.0
2018-08-29 13:20:00,112.99,113.04,112.94,113.01,10995.0,106.3807,106.4278,106.3337,106.3996,10995.0
2018-08-29 13:30:00,113.02,113.03,112.97,112.99,7860.0,106.409,106.4184,106.3619,106.3807,7860.0
2018-08-29 13:40:00,112.98,113.01,112.96,112.96,3744.0,106.3713,106.3996,106.3525,106.3525,3744.0
2018-08-29 13:50:00,112.96,112.97,112.81,112.88,9096.0,106.3525,106.3619,106.2113,106.2772,9096.0
2018-08-29 14:00:00,112.89,113.1,112.89,113.1,16354.0,106.2866,106.4843,106.2866,106.4843,16354.0
2018-08-29 14:10:00,113.1,113.13,113.06,113.08,7716.0,106.4843,106.5125,106.4466,106.4655,7716.0
2018-08-29 14:20:00,113.05,113.07,113.0,113.06,5889.0,106.4372,106.4561,106.3901,106.4466,5889.0
2018-08-29 14:30:00,113.07,113.12,113.01,113.01,5345.0,106.4561,106.5031,106.3996,106.3996,5345.0
2018-08-29 14:40:00,113.01,113.1,112.99,113.08,6752.0,106.3996,106.4843,106.3807,106.4655,6752.0
2018-08-29 14:50:00,113.11,113.24,113.07,113.23,7140.0,106.4937,106.6161,106.4561,106.6067,7140.0
2018-08-29 15:00:00,113.23,113.33,113.23,113.33,19336.0,106.6067,106.7008,106.6067,106.7008,19336.0
2018-08-29 15:10:00,113.33,113.38,113.33,113.35,6676.0,106.7008,106.7479,106.7008,106.7197,6676.0
2018-08-29 15:20:00,113.34,113.36,113.29,113.33,13951.0,106.7103,106.7291,106.6632,106.7008,13951.0
2018-08-29 15:30:00,113.32,113.61,113.31,113.61,15115.0,106.6914,106.9645,106.682,106.9645,15115.0
2018-08-29 15:40:00,113.61,113.65,113.45,113.52,42396.0,106.9645,107.0021,106.8138,106.8797,42396.0
2018-08-29 15:50:00,113.53,113.53,113.35,113.4,76616.0,106.8891,106.8891,106.7197,106.7667,76616.0
2018-08-30 09:30:00,113.35,113.35,112.69,113.11,23807.0,106.7197,106.7197,106.0983,106.4937,23807.0
2018-08-30 09:40:00,113.12,113.21,112.51,112.62,8976.0,106.5031,106.5879,105.9288,106.0324,8976.0
2018-08-30 09:50:00,112.6,113.03,112.54,112.75,9353.0,106.0135,106.4184,105.9571,106.1548,9353.0
2018-08-30 10:00:00,112.73,113.14,112.7,113.08,13926.0,106.1359,106.522,106.1077,106.4655,13926.0
2018-08-30 10:10:00,113.11,113.29,112.95,113.07,8138.0,106.4937,106.6632,106.3431,106.4561,8138.0
2018-08-30 10:20:00,113.01,113.12,112.85,113.11,19351.0,106.3996,106.5031,106.2489,106.4937,19351.0
2018-08-30 10:30:00,113.1,113.35,113.0,113.11,21241.0,106.4843,106.7197,106.3901,106.4937,21241.0
2018-08-30 10:40:00,113.12,113.17,112.78,112.8,11031.0,106.5031,106.5502,106.183,106.2018,11031.0
2018-08-30 10:50:00,112.71,112.78,112.47,112.56,7542.0,106.1171,106.183,105.8911,105.9759,7542.0
2018-08-30 11:00:00,112.66,112.67,112.01,112.07,10620.0,106.07,106.0795,105.4581,105.5145,10620.0
2018-08-30 11:10:00,112.04,112.16,112.0,112.1,17183.0,105.4863,105.5993,105.4486,105.5428,17183.0
2018-08-30 11:20:00,112.13,112.18,112.01,112.09,7846.0,105.571,105.6181,105.4581,105.5334,7846.0
2018-08-30 11:30:00,112.04,112.26,112.04,112.24,9049.0,105.4863,105.6934,105.4863,105.6746,9049.0
2018-08-30 11:40:00,112.25,112.33,112.17,112.21,14116.0,105.684,105.7593,105.6087,105.6464,14116.0
2018-08-30 11:50:00,112.21,112.4,112.13,112.34,9982.0,105.6464,105.8252,105.571,105.7688,9982.0
2018-08-30 12:00:00,112.34,112.5,112.26,112.49,8222.0,105.7688,105.9194,105.6934,105.91,8222.0
2018-08-30 12:10:00,112.5,112.53,112.44,112.48,3500.0,105.9194,105.9476,105.8629,105.9006,3500.0
2018-08-30 12:20:00,112.48,112.58,112.46,112.57,5813.0,105.9006,105.9947,105.8817,105.9853,5813.0
2018-08-30 12:30:00,112.52,112.53,112.45,112.53,7400.0,105.9382,105.9476,105.8723,105.9476,7400.0
2018-08-30 12:40:00,112.5,112.62,112.5,112.58,5200.0,105.9194,106.0324,105.9194,105.9947,5200.0
2018-08-30 12:50:00,112.57,112.66,112.56,112.59,2800.0,105.9853,106.07,105.9759,106.0041,2800.0
2018-08-30 13:00:00,112.57,112.66,112.49,112.53,3466.0,105.9853,106.07,105.91,105.9476,3466.0
2018-08-30 13:10:00,112.53,112.66,112.53,112.63,5905.0,105.9476,106.07,105.9476,106.0418,5905.0
2018-08-30 13:20:00,112.64,112.72,112.57,112.67,6050.0,106.0512,106.1265,105.9853,106.0795,6050.0
2018-08-30 13:30:00,112.7,112.73,112.65,112.71,5585.0,106.1077,106.1359,106.0606,106.1171,5585.0
2018-08-30 13:40:00,112.68,112.68,112.54,112.56,12248.0,106.0889,106.0889,105.9571,105.9759,12248.0
2018-08-30 13:50:00,112.58,112.62,112.53,112.58,10627.0,105.9947,106.0324,105.9476,105.9947,10627.0
2018-08-30 14:00:00,112.58,112.59,112.5,112.52,7815.0,105.9947,106.0041,105.9194,105.9382,7815.0
2018-08-30 14:10:00,112.56,112.6,112.31,112.31,16833.0,105.9759,106.0135,105.7405,105.7405,16833.0
2018-08-30 14:20:00,112.23,112.28,112.16,112.18,6850.0,105.6652,105.7123,105.5993,105.6181,6850.0
2018-08-30 14:30:00,112.2,112.44,112.19,112.44,9372.0,105.6369,105.8629,105.6275,105.8629,9372.0
2018-08-30 14:40:00,112.42,112.49,112.37,112.44,4567.0,105.8441,105.91,105.797,105.8629,4567.0
2018-08-30 14:50:00,112.44,112.46,112.27,112.33,49628.0,105.8629,105.8817,105.7028,105.7593,49628.0
2018-08-30 15:00:00,112.28,112.35,112.11,112.27,73838.0,105.7123,105.7782,105.5522,105.7028,73838.0
2018-08-30 15:10:00,112.27,112.3,112.09,112.11,57021.0,105.7028,105.7311,105.5334,105.5522,57021.0
2018-08-30 15:20:00,112.11,112.11,112.0,112.07,28472.0,105.5522,105.5522,105.4486,105.5145,28472.0
2018-08-30 15:30:00,112.08,112.2,112.08,112.14,14221.0,105.524,105.6369,105.524,105.5805,14221.0
2018-08-30 15:40:00,112.17,112.2,112.08,112.16,25681.0,105.6087,105.6369,105.524,105.5993,25681.0
2018-08-30 15:50:00,112.13,112.23,112.1,112.15,54500.0,105.571,105.6652,105.5428,105.5899,54500.0
2018-08-31 09:30:00,111.8,112.15,110.83,111.33,21064.0,105.2603,105.5899,104.3471,104.8178,21064.0
2018-08-31 09:40:00,111.21,111.91,111.18,111.87,11000.0,104.7049,105.3639,104.6766,105.3262,11000.0
2018-08-31 09:50:00,111.74,111.86,111.62,111.65,68199.0,105.2038,105.3168,105.0909,105.1191,68199.0
2018-08-31 10:00:00,111.73,111.85,111.34,111.34,7600.0,105.1944,105.3074,104.8272,104.8272,7600.0
2018-08-31 10:10:00,111.42,111.51,111.21,111.28,8240.0,104.9026,104.9873,104.7049,104.7708,8240.0
2018-08-31 10:20:00,111.33,111.59,111.27,111.33,7660.0,104.8178,105.0626,104.7613,104.8178,7660.0
2018-08-31 10:30:00,111.45,111.46,111.12,111.34,5750.0,104.9308,104.9402,104.6201,104.8272,5750.0
2018-08-31 10:40:00,111.33,111.35,111.12,111.18,18155.0,104.8178,104.8367,104.6201,104.6766,18155.0
2018-08-31 10:50:00,111.17,111.41,111.05,111.18,14294.0,104.6672,104.8932,104.5542,104.6766,14294.0
2018-08-31 11:00:00,111.17,111.26,110.83,110.83,36739.0,104.6672,104.7519,104.3471,104.3471,36739.0
2018-08-31 11:10:00,110.87,110.95,110.72,110.95,10447.0,104.3847,104.4601,104.2435,104.4601,10447.0
2018-08-31 11:20:00,110.95,111.1,110.65,110.74,31526.0,104.4601,104.6013,104.1776,104.2623,31526.0
2018-08-31 11:30:00,110.76,110.79,110.63,110.7,7541.0,104.2812,104.3094,104.1588,104.2247,7541.0
2018-08-31 11:40:00,110.62,110.67,110.36,110.39,5794.0,104.1494,104.1964,103.9046,103.9328,5794.0
2018-08-31 11:50:00,110.35,110.4,110.16,110.3,10097.0,103.8952,103.9422,103.7163,103.8481,10097.0
2018-08-31 12:00:00,110.32,110.33,110.12,110.24,5310.0,103.8669,103.8763,103.6786,103.7916,5310.0
2018-08-31 12:10:00,110.22,110.25,110.1,110.18,13190.0,103.7728,103.801,103.6598,103.7351,13190.0
2018-08-31 12:20:00,110.2,110.2,110.02,110.11,10623.0,103.7539,103.7539,103.5845,103.6692,10623.0
2018-08-31 12:30:00,110.14,110.17,110.0,110.04,32543.0,103.6974,103.7257,103.5656,103.6033,32543.0
2018-08-31 12:40:00,110.12,110.19,110.08,110.1,71607.0,103.6786,103.7445,103.641,103.6598,71607.0
2018-08-31 12:50:00,110.11,110.12,110.03,110.05,8100.0,103.6692,103.6786,103.5939,103.6127,8100.0
2018-08-31 13:00:00,110.07,110.27,110.0,110.27,10011.0,103.6315,103.8198,103.5656,103.8198,10011.0
2018-08-31 13:10:00,110.32,110.4,110.27,110.33,11400.0,103.8669,103.9422,103.8198,103.8763,11400.0
2018-08-31 13:20:00,110.34,110.56,110.33,110.48,9300.0,103.8857,104.0929,103.8763,104.0176,9300.0
2018-08-31 13:30:00,110.43,110.49,110.33,110.47,5351.0,103.9705,104.027,103.8763,104.0081,5351.0
2018-08-31 13:40:00,110.47,110.48,110.41,110.41,1007.0,104.0081,104.0176,103.9516,103.9516,1007.0
2018-08-31 13:50:00,110.38,110.53,110.37,110.53,7881.0,103.9234,104.0646,103.914,104.0646,7881.0
2018-08-31 14:00:00,110.54,110.55,110.43,110.44,4621.0,104.074,104.0835,103.9705,103.9799,4621.0
2018-08-31 14:10:00,110.41,110.41,110.21,110.28,13199.0,103.9516,103.9516,103.7633,103.8293,13199.0
2018-08-31 14:20:00,110.31,110.5,110.31,110.5,5119.0,103.8575,104.0364,103.8575,104.0364,5119.0
2018-08-31 14:30:00,110.5,110.55,110.48,110.53,3700.0,104.0364,104.0835,104.0176,104.0646,3700.0
2018-08-31 14:40:00,110.55,110.73,110.54,110.7,7626.0,104.0835,104.2529,104.074,104.2247,7626.0
2018-08-31 14:50:00,110.68,110.71,110.47,110.5,10900.0,104.2059,104.2341,104.0081,104.0364,10900.0
2018-08-31 15:00:00,110.55,110.74,110.55,110.69,13111.0,104.0835,104.2623,104.0835,104.2153,13111.0
2018-08-31 15:10:00,110.68,110.77,110.64,110.77,37572.0,104.2059,104.2906,104.1682,104.2906,37572.0
2018-08-31 15:20:00,110.79,110.82,110.39,110.39,16412.0,104.3094,104.3377,103.9328,103.9328,16412.0
2018-08-31 15:30:00,110.38,110.95,110.37,110.95,23643.0,103.9234,104.4601,103.914,104.4601,23643.0
2018-08-31 15:40:00,110.9,110.97,110.78,110.82,28183.0,104.413,104.4789,104.3,104.3377,28183.0
2018-08-31 15:50:00,110.85,110.92,110.75,110.81,67470.0,104.3659,104.4318,104.2718,104.3282,67470.0
2018-09-04 09:30:00,110.0,110.77,109.9,110.08,28890.0,103.5656,104.2906,103.4715,103.641,28890.0
2018-09-04 09:40:00,110.02,110.61,109.91,110.15,18596.0,103.5845,104.1399,103.4809,103.7069,18596.0
2018-09-04 09:50:00,110.21,110.55,109.98,110.27,20265.0,103.7633,104.0835,103.5468,103.8198,20265.0
2018-09-04 10:00:00,110.4,110.66,110.21,110.36,13388.0,103.9422,104.187,103.7633,103.9046,13388.0
2018-09-04 10:10:00,110.32,110.42,110.1,110.27,61718.0,103.8669,103.9611,103.6598,103.8198,61718.0
2018-09-04 10:20:00,110.23,110.3,109.87,109.87,8251.0,103.7822,103.8481,103.4432,103.4432,8251.0
2018-09-04 10:30:00,109.87,109.99,109.74,109.95,16989.0,103.4432,103.5562,103.3208,103.5186,16989.0
2018-09-04 10:40:00,109.99,110.17,109.64,110.17,9100.0,103.5562,103.7257,103.2267,103.7257,9100.0
2018-09-04 10:50:00,110.18,110.44,110.17,110.19,14221.0,103.7351,103.9799,103.7257,103.7445,14221.0
2018-09-04 11:00:00,110.14,110.29,109.93,110.0,11136.0,103.6974,103.8387,103.4997,103.5656,11136.0
2018-09-04 11:10:00,110.02,110.11,109.88,110.11,10817.0,103.5845,103.6692,103.4526,103.6692,10817.0
2018-09-04 11:20:00,110.13,110.15,109.92,110.0,7543.0,103.688,103.7069,103.4903,103.5656,7543.0
2018-09-04 11:30:00,110.0,110.45,109.97,110.39,8844.0,103.5656,103.9893,103.5374,103.9328,8844.0
2018-09-04 11:40:00,110.36,110.5,110.18,110.42,8678.0,103.9046,104.0364,103.7351,103.9611,8678.0
2018-09-04 11:50:00,110.32,110.32,110.2,110.27,3800.0,103.8669,103.8669,103.7539,103.8198,3800.0
2018-09-04 12:00:00,110.3,110.34,109.93,110.0,5490.0,103.8481,103.8857,103.4997,103.5656,5490.0
2018-09-04 12:10:00,110.0,110.13,109.96,110.1,4400.0,103.5656,103.688,103.528,103.6598,4400.0
2018-09-04 12:20:00,110.1,110.16,109.93,110.16,7601.0,103.6598,103.7163,103.4997,103.7163,7601.0
2018-09-04 12:30:00,110.1,110.18,110.08,110.13,11469.0,103.6598,103.7351,103.641,103.688,11469.0
2018-09-04 12:40:00,110.11,110.23,110.1,110.15,5173.0,103.6692,103.7822,103.6598,103.7069,5173.0
2018-09-04 12:50:00,110.03,110.17,110.01,110.17,7670.0,103.5939,103.7257,103.575,103.7257,7670.0
2018-09-04 13:00:00,110.15,110.22,109.98,110.05,9000.0,103.7069,103.7728,103.5468,103.6127,9000.0
2018-09-04 13:10:00,110.02,110.02,109.89,109.99,5060.0,103.5845,103.5845,103.4621,103.5562,5060.0
2018-09-04 13:20:00,109.95,109.98,109.82,109.82,5028.0,103.5186,103.5468,103.3962,103.3962,5028.0
2018-09-04 13:30:00,109.81,109.91,109.69,109.72,10806.0,103.3867,103.4809,103.2738,103.302,10806.0
2018-09-04 13:40:00,109.66,109.69,109.33,109.58,10763.0,103.2455,103.2738,102.9348,103.1702,10763.0
2018-09-04 13:50:00,109.59,109.73,109.5,109.69,14464.0,103.1796,103.3114,103.0949,103.2738,14464.0
2018-09-04 14:00:00,109.72,109.95,109.72,109.85,8077.0,103.302,103.5186,103.302,103.4244,8077.0
2018-09-04 14:10:00,109.82,110.02,109.71,109.94,8324.0,103.3962,103.5845,103.2926,103.5091,8324.0
2018-09-04 14:20:00,109.95,110.1,109.95,109.98,6235.0,103.5186,103.6598,103.5186,103.5468,6235.0
2018-09-04 14:30:00,110.01,110.21,110.01,110.16,6153.0,103.575,103.7633,103.575,103.7163,6153.0
2018-09-04 14:40:00,110.2,110.36,110.2,110.29,13865.0,103.7539,103.9046,103.7539,103.8387,13865.0
2018-09-04 14:50:00,110.31,111.0,110.3,110.78,38535.0,103.8575,104.5071,103.8481,104.3,38535.0
2018-09-04 15:00:00,110.77,110.82,110.56,110.82,18606.0,104.2906,104.3377,104.0929,104.3377,18606.0
2018-09-04 15:10:00,110.82,110.88,110.73,110.75,20689.0,104.3377,104.3942,104.2529,104.2718,20689.0
2018-09-04 15:20:00,110.73,110.79,110.56,110.59,17099.0,104.2529,104.3094,104.0929,104.1211,17099.0
2018-09-04 15:30:00,110.61,110.85,110.6,110.72,21289.0,104.1399,104.3659,104.1305,104.2435,21289.0
2018-09-04 15:40:00,110.72,110.77,110.65,110.72,20780.0,104.2435,104.2906,104.1776,104.2435,20780.0
2018-09-04 15:50:00,110.71,110.72,110.59,110.65,76695.0,104.2341,104.2435,104.1211,104.1776,76695.0
2018-09-05 09:30:00,110.36,110.62,110.19,110.49,15046.0,103.9046,104.1494,103.7445,104.027,15046.0
2018-09-05 09:40:00,110.56,111.09,110.48,111.09,35536.0,104.0929,104.5919,104.0176,104.5919,35536.0
2018-09-05 09:50:00,111.14,111.19,110.81,110.81,12408.0,104.6389,104.686,104.3282,104.3282,12408.0
2018-09-05 10:00:00,110.8,110.88,110.47,110.58,15798.0,104.3188,104.3942,104.0081,104.1117,15798.0
2018-09-05 10:10:00,110.51,110.51,109.72,109.79,22504.0,104.0458,104.0458,103.302,103.3679,22504.0
2018-09-05 10:20:00,109.75,109.78,109.44,109.5,36945.0,103.3303,103.3585,103.0384,103.0949,36945.0
2018-09-05 10:30:00,109.54,109.62,109.23,109.51,39945.0,103.1325,103.2079,102.8407,103.1043,39945.0
2018-09-05 10:40:00,109.52,110.15,109.52,109.93,13065.0,103.1137,103.7069,103.1137,103.4997,13065.0
2018-09-05 10:50:00,109.96,110.22,109.87,110.17,8264.0,103.528,103.7728,103.4432,103.7257,8264.0
2018-09-05 11:00:00,110.2,110.47,110.15,110.42,18219.0,103.7539,104.0081,103.7069,103.9611,18219.0
2018-09-05 11:10:00,110.47,110.51,110.34,110.42,29454.0,104.0081,104.0458,103.8857,103.9611,29454.0
2018-09-05 11:20:00,110.45,110.49,110.04,110.05,13302.0,103.9893,104.027,103.6033,103.6127,13302.0
2018-09-05 11:30:00,110.11,110.48,110.1,110.43,3941.0,103.6692,104.0176,103.6598,103.9705,3941.0
2018-09-05 11:40:00,110.45,110.48,110.11,110.15,7983.0,103.9893,104.0176,103.6692,103.7069,7983.0
2018-09-05 11:50:00,110.22,110.4,110.14,110.14,3830.0,103.7728,103.9422,103.6974,103.6974,3830.0
2018-09-05 12:00:00,110.11,110.26,110.03,110.03,4293.0,103.6692,103.8104,103.5939,103.5939,4293.0
2018-09-05 12:10:00,110.04,110.04,109.8,109.95,12133.0,103.6033,103.6033,103.3773,103.5186,12133.0
2018-09-05 12:20:00,109.98,110.06,109.94,110.05,6427.0,103.5468,103.6221,103.5091,103.6127,6427.0
2018-09-05 12:30:00,110.09,110.13,109.98,110.06,2800.0,103.6504,103.688,103.5468,103.6221,2800.0
2018-09-05 12:40:00,110.06,110.09,109.83,109.83,2526.0,103.6221,103.6504,103.4056,103.4056,2526.0
2018-09-05 12:50:00,109.9,109.96,109.84,109.85,7312.0,103.4715,103.528,103.415,103.4244,7312.0
2018-09-05 13:00:00,109.82,109.92,109.73,109.91,7318.0,103.3962,103.4903,103.3114,103.4809,7318.0
2018-09-05 13:10:00,109.92,110.2,109.83,110.18,29495.0,103.4903,103.7539,103.4056,103.7351,29495.0
2018-09-05 13:20:00,110.17,110.24,110.09,110.24,7415.0,103.7257,103.7916,103.6504,103.7916,7415.0
2018-09-05 13:30:00,110.25,110.32,110.06,110.07,8829.0,103.801,103.8669,103.6221,103.6315,8829.0
2018-09-05 13:40:00,110.05,110.18,110.0,110.1,6661.0,103.6127,103.7351,103.5656,103.6598,6661.0
2018-09-05 13:50:00,110.12,110.15,109.86,110.02,20873.0,103.6786,103.7069,103.4338,103.5845,20873.0
2018-09-05 14:00:00,110.06,110.11,109.99,110.05,6636.0,103.6221,103.6692,103.5562,103.6127,6636.0
2018-09-05 14:10:00,110.04,110.13,110.01,110.13,7723.0,103.6033,103.688,103.575,103.688,7723.0
2018-09-05 14:20:00,110.14,110.16,109.92,110.05,37021.0,103.6974,103.7163,103.4903,103.6127,37021.0
2018-09-05 14:30:00,109.98,110.19,109.89,110.19,12330.0,103.5468,103.7445,103.4621,103.7445,12330.0
2018-09-05 14:40:00,110.2,110.34,110.2,110.23,8477.0,103.7539,103.8857,103.7539,103.7822,8477.0
2018-09-05 14:50:00,110.18,110.29,109.99,110.28,15381.0,103.7351,103.8387,103.5562,103.8293,15381.0
2018-09-05 15:00:00,110.29,110.35,110.23,110.34,11548.0,103.8387,103.8952,103.7822,103.8857,11548.0
2018-09-05 15:10:00,110.32,110.4,110.17,110.21,24836.0,103.8669,103.9422,103.7257,103.7633,24836.0
2018-09-05 15:20:00,110.22,110.24,110.09,110.16,16584.0,103.7728,103.7916,103.6504,103.7163,16584.0
2018-09-05 15:30:00,110.2,110.3,110.16,110.21,15472.0,103.7539,103.8481,103.7163,103.7633,15472.0
2018-09-05 15:40:00,110.21,110.25,110.05,110.05,29001.0,103.7633,103.801,103.6127,103.6127,29001.0
2018-09-05 15:50:00,110.01,110.1,109.95,110.01,67563.0,103.575,103.6598,103.5186,103.575,67563.0
2018-09-06 09:30:00,110.5,111.23,110.25,111.23,13870.0,104.0364,104.7237,103.801,104.7237,13870.0
2018-09-06 09:40:00,111.24,111.44,110.7,110.81,7327.0,104.7331,104.9214,104.2247,104.3282,7327.0
2018-09-06 09:50:00,110.64,111.03,110.49,110.8,7078.0,104.1682,104.5354,104.027,104.3188,7078.0
2018-09-06 10:00:00,110.84,110.87,110.62,110.69,7011.0,104.3565,104.3847,104.1494,104.2153,7011.0
2018-09-06 10:10:00,110.68,110.69,110.34,110.69,5776.0,104.2059,104.2153,103.8857,104.2153,5776.0
2018-09-06 10:20:00,110.69,110.75,110.49,110.67,8107.0,104.2153,104.2718,104.027,104.1964,8107.0
2018-09-06 10:30:00,110.8,110.8,110.28,110.44,4725.0,104.3188,104.3188,103.8293,103.9799,4725.0
2018-09-06 10:40:00,110.46,110.58,110.38,110.41,9082.0,103.9987,104.1117,103.9234,103.9516,9082.0
2018-09-06 10:50:00,110.44,110.53,110.31,110.42,6700.0,103.9799,104.0646,103.8575,103.9611,6700.0
2018-09-06 11:00:00,110.42,110.42,110.07,110.28,8378.0,103.9611,103.9611,103.6315,103.8293,8378.0
2018-09-06 11:10:00,110.24,110.39,110.13,110.13,5768.0,103.7916,103.9328,103.688,103.688,5768.0
2018-09-06 11:20:00,110.13,110.41,110.08,110.29,7078.0,103.688,103.9516,103.641,103.8387,7078.0
2018-09-06 11:30:00,110.25,110.29,110.09,110.1,7900.0,103.801,103.8387,103.6504,103.6598,7900.0
2018-09-06 11:40:00,110.11,110.27,109.98,110.22,9143.0,103.6692,103.8198,103.5468,103.7728,9143.0
2018-09-06 11:50:00,110.2,110.27,110.07,110.19,5600.0,103.7539,103.8198,103.6315,103.7445,5600.0
2018-09-06 12:00:00,110.17,110.21,109.86,109.91,16244.0,103.7257,103.7633,103.4338,103.4809,16244.0
2018-09-06 12:10:00,109.9,109.91,109.72,109.9,5622.0,103.4715,103.4809,103.302,103.4715,5622.0
2018-09-06 12:20:00,109.85,109.96,109.68,109.68,4500.0,103.4244,103.528,103.2643,103.2643,4500.0
2018-09-06 12:30:00,109.7,109.74,109.65,109.73,4549.0,103.2832,103.3208,103.2361,103.3114,4549.0
2018-09-06 12:40:00,109.69,109.86,109.66,109.82,6146.0,103.2738,103.4338,103.2455,103.3962,6146.0
2018-09-06 12:50:00,109.78,109.78,109.59,109.6,4131.0,103.3585,103.3585,103.1796,103.189,4131.0
2018-09-06 13:00:00,109.56,109.61,109.5,109.53,4724.0,103.1514,103.1984,103.0949,103.1231,4724.0
2018-09-06 13:10:00,109.55,109.59,109.42,109.56,5452.0,103.142,103.1796,103.0196,103.1514,5452.0
2018-09-06 13:20:00,109.55,109.7,109.55,109.63,2979.0,103.142,103.2832,103.142,103.2173,2979.0
2018-09-06 13:30:00,109.66,109.77,109.66,109.7,4901.0,103.2455,103.3491,103.2455,103.2832,4901.0
2018-09-06 13:40:00,109.7,109.86,109.69,109.83,4130.0,103.2832,103.4338,103.2738,103.4056,4130.0
2018-09-06 13:50:00,109.83,109.94,109.81,109.81,4629.0,103.4056,103.5091,103.3867,103.3867,4629.0
2018-09-06 14:00:00,109.84,110.08,109.84,110.07,6881.0,103.415,103.641,103.415,103.6315,6881.0
2018-09-06 14:10:00,110.07,110.15,110.03,110.05,8224.0,103.6315,103.7069,103.5939,103.6127,8224.0
2018-09-06 14:20:00,110.16,110.16,109.85,109.88,5244.0,103.7163,103.7163,103.4244,103.4526,5244.0
2018-09-06 14:30:00,109.9,110.03,109.8,110.03,12751.0,103.4715,103.5939,103.3773,103.5939,12751.0
2018-09-06 14:40:00,110.03,110.11,109.99,110.02,6494.0,103.5939,103.6692,103.5562,103.5845,6494.0
2018-09-06 14:50:00,110.01,110.13,110.0,110.11,11719.0,103.575,103.688,103.5656,103.6692,11719.0
2018-09-06 15:00:00,110.09,110.23,110.08,110.13,8416.0,103.6504,103.7822,103.641,103.688,8416.0
2018-09-06 15:10:00,110.15,110.27,110.11,110.2,8564.0,103.7069,103.8198,103.6692,103.7539,8564.0
2018-09-06 15:20:00,110.23,110.35,110.16,110.35,8881.0,103.7822,103.8952,103.7163,103.8952,8881.0
2018-09-06 15:30:00,110.35,110.36,110.21,110.33,24281.0,103.8952,103.9046,103.7633,103.8763,24281.0
2018-09-06 15:40:00,110.34,110.47,110.26,110.41,32466.0,103.8857,104.0081,103.8104,103.9516,32466.0
2018-09-06 15:50:00,110.39,110.46,110.2,110.24,57811.0,103.9328,103.9987,103.7539,103.7916,57811.0
2018-09-07 09:30:00,109.74,109.83,109.25,109.27,15111.0,103.3208,103.4056,102.8595,102.8783,15111.0
2018-09-07 09:40:00,109.52,110.04,109.41,110.04,18902.0,103.1137,103.6033,103.0101,103.6033,18902.0
2018-09-07 09:50:00,110.06,110.38,110.06,110.25,19657.0,103.6221,103.9234,103.6221,103.801,19657.0
2018-09-07 10:00:00,110.25,110.3,110.2,110.3,3230.0,103.801,103.8481,103.7539,103.8481,3230.0
2018-09-07 10:10:00,110.24,110.5,110.24,110.44,15412.0,103.7916,104.0364,103.7916,103.9799,15412.0
2018-09-07 10:20:00,110.43,110.63,110.43,110.55,10642.0,103.9705,104.1588,103.9705,104.0835,10642.0
2018-09-07 10:30:00,110.54,110.79,110.45,110.64,11739.0,104.074,104.3094,103.9893,104.1682,11739.0
2018-09-07 10:40:00,110.63,110.96,110.56,110.89,7100.0,104.1588,104.4695,104.0929,104.4036,7100.0
2018-09-07 10:50:00,110.88,111.08,110.73,110.97,12437.0,104.3942,104.5825,104.2529,104.4789,12437.0
2018-09-07 11:00:00,111.01,111.09,110.89,110.91,15533.0,104.5166,104.5919,104.4036,104.4224,15533.0
2018-09-07 11:10:00,110.84,110.93,110.78,110.88,4401.0,104.3565,104.4412,104.3,104.3942,4401.0
2018-09-07 11:20:00,110.87,110.95,110.65,110.75,12047.0,104.3847,104.4601,104.1776,104.2718,12047.0
2018-09-07 11:30:00,110.63,110.8,110.63,110.75,4600.0,104.1588,104.3188,104.1588,104.2718,4600.0
2018-09-07 11:40:00,110.69,110.73,110.48,110.6,11951.0,104.2153,104.2529,104.0176,104.1305,11951.0
2018-09-07 11:50:00,110.72,110.72,110.47,110.49,3035.0,104.2435,104.2435,104.0081,104.027,3035.0
2018-09-07 12:00:00,110.45,110.57,110.26,110.29,11103.0,103.9893,104.1023,103.8104,103.8387,11103.0
2018-09-07 12:10:00,110.3,110.5,110.29,110.43,13694.0,103.8481,104.0364,103.8387,103.9705,13694.0
2018-09-07 12:20:00,110.42,110.43,110.31,110.33,7717.0,103.9611,103.9705,103.8575,103.8763,7717.0
2018-09-07 12:30:00,110.35,110.51,110.3,110.43,11848.0,103.8952,104.0458,103.8481,103.9705,11848.0
2018-09-07 12:40:00,110.4,110.53,110.3,110.51,14173.0,103.9422,104.0646,103.8481,104.0458,14173.0
2018-09-07 12:50:00,110.55,110.58,110.44,110.48,6400.0,104.0835,104.1117,103.9799,104.0176,6400.0
2018-09-07 13:00:00,110.48,110.48,110.33,110.34,3550.0,104.0176,104.0176,103.8763,103.8857,3550.0
2018-09-07 13:10:00,110.28,110.3,110.03,110.03,9700.0,103.8293,103.8481,103.5939,103.5939,9700.0
2018-09-07 13:20:00,110.03,110.16,110.01,110.15,6805.0,103.5939,103.7163,103.575,103.7069,6805.0
2018-09-07 13:30:00,110.15,110.23,110.05,110.07,3388.0,103.7069,103.7822,103.6127,103.6315,3388.0
2018-09-07 13:40:00,110.1,110.17,110.08,110.09,9200.0,103.6598,103.7257,103.641,103.6504,9200.0
2018-09-07 13:50:00,110.19,110.24,110.16,110.23,2547.0,103.7445,103.7916,103.7163,103.7822,2547.0
2018-09-07 14:00:00,110.25,110.48,110.21,110.46,19952.0,103.801,104.0176,103.7633,103.9987,19952.0
2018-09-07 14:10:00,110.45,110.67,110.42,110.63,11708.0,103.9893,104.1964,103.9611,104.1588,11708.0
2018-09-07 14:20:00,110.63,110.79,110.54,110.66,17314.0,104.1588,104.3094,104.074,104.187,17314.0
2018-09-07 14:30:00,110.62,110.64,110.49,110.56,12695.0,104.1494,104.1682,104.027,104.0929,12695.0
2018-09-07 14:40:00,110.56,110.59,110.44,110.51,9818.0,104.0929,104.1211,103.9799,104.0458,9818.0
2018-09-07 14:50:00,110.49,110.62,110.44,110.61,8102.0,104.027,104.1494,103.9799,104.1399,8102.0
2018-09-07 15:00:00,110.56,110.67,110.56,110.6,9404.0,104.0929,104.1964,104.0929,104.1305,9404.0
2018-09-07 15:10:00,110.6,110.71,110.57,110.66,18526.0,104.1305,104.2341,104.1023,104.187,18526.0
2018-09-07 15:20:00,110.66,110.7,110.5,110.51,26539.0,104.187,104.2247,104.0364,104.0458,26539.0
2018-09-07 15:30:00,110.5,110.58,110.41,110.58,36874.0,104.0364,104.1117,103.9516,104.1117,36874.0
2018-09-07 15:40:00,110.58,110.6,110.54,110.58,25343.0,104.1117,104.1305,104.074,104.1117,25343.0
2018-09-07 15:50:00,110.57,110.91,110.51,110.83,152402.0,104.1023,104.4224,104.0458,104.3471,152402.0
2018-09-10 09:30:00,110.44,110.63,108.63,108.7,41245.0,103.9799,104.1588,102.2758,102.3417,41245.0
2018-09-10 09:40:00,108.7,109.0,107.03,107.25,76444.0,102.3417,102.6241,100.7694,100.9765,76444.0
2018-09-10 09:50:00,107.41,107.41,106.33,106.97,76925.0,101.1271,101.1271,100.1103,100.7129,76925.0
2018-09-10 10:00:00,107.0,107.99,107.0,107.93,45391.0,100.7411,101.6732,100.7411,101.6167,45391.0
2018-09-10 10:10:00,107.83,108.1,107.44,108.04,36816.0,101.5226,101.7768,101.1554,101.7203,36816.0
2018-09-10 10:20:00,108.03,108.21,107.8,108.14,16108.0,101.7109,101.8803,101.4943,101.8144,16108.0
2018-09-10 10:30:00,108.07,108.53,108.07,108.4,23888.0,101.7485,102.1816,101.7485,102.0592,23888.0
2018-09-10 10:40:00,108.38,108.73,108.38,108.49,33594.0,102.0404,102.3699,102.0404,102.144,33594.0
2018-09-10 10:50:00,108.53,108.53,107.77,108.12,27942.0,102.1816,102.1816,101.4661,101.7956,27942.0
2018-09-10 11:00:00,108.12,108.26,107.88,108.12,19780.0,101.7956,101.9274,101.5696,101.7956,19780.0
2018-09-10 11:10:00,108.09,108.25,108.06,108.17,14170.0,101.7674,101.918,101.7391,101.8427,14170.0
2018-09-10 11:20:00,108.11,108.28,108.1,108.28,21034.0,101.7862,101.9462,101.7768,101.9462,21034.0
2018-09-10 11:30:00,108.28,108.33,108.11,108.13,52785.0,101.9462,101.9933,101.7862,101.805,52785.0
2018-09-10 11:40:00,108.12,108.28,108.06,108.26,45079.0,101.7956,101.9462,101.7391,101.9274,45079.0
2018-09-10 11:50:00,108.3,108.36,108.16,108.32,25622.0,101.9651,102.0216,101.8333,101.9839,25622.0
2018-09-10 12:00:00,108.32,108.35,108.2,108.2,31815.0,101.9839,102.0121,101.8709,101.8709,31815.0
2018-09-10 12:10:00,108.21,108.27,108.15,108.15,27079.0,101.8803,101.9368,101.8238,101.8238,27079.0
2018-09-10 12:20:00,108.15,108.25,108.08,108.08,92206.0,101.8238,101.918,101.7579,101.7579,92206.0
2018-09-10 12:30:00,108.07,108.16,108.02,108.13,11576.0,101.7485,101.8333,101.7014,101.805,11576.0
2018-09-10 12:40:00,108.13,108.17,107.64,107.85,40569.0,101.805,101.8427,101.3437,101.5414,40569.0
2018-09-10 12:50:00,107.83,107.99,107.51,107.58,24822.0,101.5226,101.6732,101.2213,101.2872,24822.0
2018-09-10 13:00:00,107.57,107.67,107.31,107.31,10862.0,101.2778,101.3719,101.033,101.033,10862.0
2018-09-10 13:10:00,107.31,107.41,107.02,107.06,11654.0,101.033,101.1271,100.7599,100.7976,11654.0
2018-09-10 13:20:00,107.07,107.22,107.02,107.22,49786.0,100.807,100.9482,100.7599,100.9482,49786.0
2018-09-10 13:30:00,107.19,107.33,107.13,107.22,45031.0,100.92,101.0518,100.8635,100.9482,45031.0
2018-09-10 13:40:00,107.23,107.31,106.66,106.66,43212.0,100.9577,101.033,100.421,100.421,43212.0
2018-09-10 13:50:00,106.66,106.76,106.54,106.55,25123.0,100.421,100.5152,100.308,100.3174,25123.0
2018-09-10 14:00:00,106.54,106.76,106.43,106.43,36347.0,100.308,100.5152,100.2045,100.2045,36347.0
2018-09-10 14:10:00,106.44,106.56,106.25,106.25,28644.0,100.2139,100.3269,100.035,100.035,28644.0
2018-09-10 14:20:00,106.2,106.28,106.1,106.2,41511.0,99.9879,100.0632,99.8938,99.9879,41511.0
2018-09-10 14:30:00,106.19,106.36,106.19,106.33,22814.0,99.9785,100.1385,99.9785,100.1103,22814.0
2018-09-10 14:40:00,106.34,107.11,106.32,106.9,42619.0,100.1197,100.8447,100.1009,100.647,42619.0
2018-09-10 14:50:00,106.93,107.28,106.88,107.23,27489.0,100.6752,101.0047,100.6281,100.9577,27489.0
2018-09-10 15:00:00,107.22,107.35,107.21,107.35,35815.0,100.9482,101.0706,100.9388,101.0706,35815.0
2018-09-10 15:10:00,107.34,107.53,107.3,107.5,121887.0,101.0612,101.2401,101.0236,101.2119,121887.0
2018-09-10 15:20:00,107.5,107.54,107.32,107.44,45139.0,101.2119,101.2495,101.0424,101.1554,45139.0
2018-09-10 15:30:00,107.43,107.44,107.27,107.32,74102.0,101.146,101.1554,100.9953,101.0424,74102.0
2018-09-10 15:40:00,107.3,107.34,107.12,107.23,62747.0,101.0236,101.0612,100.8541,100.9577,62747.0
2018-09-10 15:50:00,107.21,107.24,107.0,107.2,209923.0,100.9388,100.9671,100.7411,100.9294,209923.0
2018-09-11 09:30:00,106.7,107.05,106.25,106.38,40486.0,100.4587,100.7882,100.035,100.1574,40486.0
2018-09-11 09:40:00,106.29,106.62,106.29,106.47,22662.0,100.0726,100.3833,100.0726,100.2421,22662.0
2018-09-11 09:50:00,106.4,106.55,106.26,106.26,20869.0,100.1762,100.3174,100.0444,100.0444,20869.0
2018-09-11 10:00:00,106.26,106.99,106.24,106.99,31727.0,100.0444,100.7317,100.0256,100.7317,31727.0
2018-09-11 10:10:00,106.95,106.98,106.68,106.84,21718.0,100.694,100.7223,100.4398,100.5905,21718.0
2018-09-11 10:20:00,106.8,107.57,106.7,107.28,28670.0,100.5528,101.2778,100.4587,101.0047,28670.0
2018-09-11 10:30:00,107.25,107.65,107.2,107.65,12112.0,100.9765,101.3531,100.9294,101.3531,12112.0
2018-09-11 10:40:00,107.63,107.63,107.31,107.63,18439.0,101.3343,101.3343,101.033,101.3343,18439.0
2018-09-11 10:50:00,107.6,107.83,107.46,107.46,17582.0,101.306,101.5226,101.1742,101.1742,17582.0
2018-09-11 11:00:00,107.49,108.05,107.49,108.02,18064.0,101.2025,101.7297,101.2025,101.7014,18064.0
2018-09-11 11:10:00,108.06,108.12,107.93,108.01,31045.0,101.7391,101.7956,101.6167,101.692,31045.0
2018-09-11 11:20:00,108.02,108.46,107.93,108.42,31347.0,101.7014,102.1157,101.6167,102.0781,31347.0
2018-09-11 11:30:00,108.42,108.76,108.38,108.65,29728.0,102.0781,102.3982,102.0404,102.2946,29728.0
2018-09-11 11:40:00,108.65,108.87,108.61,108.78,31897.0,102.2946,102.5017,102.2569,102.417,31897.0
2018-09-11 11:50:00,108.76,109.1,108.71,109.03,10163.0,102.3982,102.7183,102.3511,102.6524,10163.0
2018-09-11 12:00:00,109.06,109.44,109.01,109.28,54833.0,102.6806,103.0384,102.6335,102.8877,54833.0
2018-09-11 12:10:00,109.28,109.44,109.16,109.29,59389.0,102.8877,103.0384,102.7748,102.8972,59389.0
2018-09-11 12:20:00,109.29,109.42,109.23,109.31,45088.0,102.8972,103.0196,102.8407,102.916,45088.0
2018-09-11 12:30:00,109.32,109.47,109.3,109.43,33789.0,102.9254,103.0666,102.9066,103.029,33789.0
2018-09-11 12:40:00,109.45,109.74,109.4,109.69,71832.0,103.0478,103.3208,103.0007,103.2738,71832.0
2018-09-11 12:50:00,109.71,109.88,109.42,109.49,24153.0,103.2926,103.4526,103.0196,103.0855,24153.0
2018-09-11 13:00:00,109.52,109.81,109.49,109.59,15115.0,103.1137,103.3867,103.0855,103.1796,15115.0
2018-09-11 13:10:00,109.55,109.58,109.17,109.23,10799.0,103.142,103.1702,102.7842,102.8407,10799.0
2018-09-11 13:20:00,109.21,109.29,109.02,109.07,13002.0,102.8218,102.8972,102.643,102.69,13002.0
2018-09-11 13:30:00,109.04,109.11,108.93,108.93,7875.0,102.6618,102.7277,102.5582,102.5582,7875.0
2018-09-11 13:40:00,108.87,109.2,108.87,109.01,40597.0,102.5017,102.8124,102.5017,102.6335,40597.0
2018-09-11 13:50:00,109.04,109.19,108.98,109.11,18946.0,102.6618,102.803,102.6053,102.7277,18946.0
2018-09-11 14:00:00,109.09,109.15,109.04,109.12,9820.0,102.7089,102.7653,102.6618,102.7371,9820.0
2018-09-11 14:10:00,109.16,109.21,109.0,109.03,8544.0,102.7748,102.8218,102.6241,102.6524,8544.0
2018-09-11 14:20:00,109.03,109.29,109.01,109.25,18165.0,102.6524,102.8972,102.6335,102.8595,18165.0
2018-09-11 14:30:00,109.22,109.38,109.21,109.28,15534.0,102.8313,102.9819,102.8218,102.8877,15534.0
2018-09-11 14:40:00,109.29,109.55,109.25,109.49,32547.0,102.8972,103.142,102.8595,103.0855,32547.0
2018-09-11 14:50:00,109.49,109.59,109.39,109.4,25714.0,103.0855,103.1796,102.9913,103.0007,25714.0
2018-09-11 15:00:00,109.41,109.64,109.4,109.44,23860.0,103.0101,103.2267,103.0007,103.0384,23860.0
2018-09-11 15:10:00,109.42,109.53,109.27,109.27,39231.0,103.0196,103.1231,102.8783,102.8783,39231.0
2018-09-11 15:20:00,109.29,109.29,108.96,108.97,50643.0,102.8972,102.8972,102.5865,102.5959,50643.0
2018-09-11 15:30:00,108.95,109.01,108.93,109.01,80331.0,102.577,102.6335,102.5582,102.6335,80331.0
2018-09-11 15:40:00,109.01,109.21,109.0,109.11,54370.0,102.6335,102.8218,102.6241,102.7277,54370.0
2018-09-11 15:50:00,109.1,109.24,109.07,109.09,125741.0,102.7183,102.8501,102.69,102.7089,125741.0
2018-09-12 09:30:00,109.19,109.82,108.59,108.86,27720.0,102.803,103.3962,102.2381,102.4923,27720.0
2018-09-12 09:40:00,108.92,109.01,108.58,108.65,19469.0,102.5488,102.6335,102.2287,102.2946,19469.0
2018-09-12 09:50:00,108.65,108.72,108.33,108.51,14808.0,102.2946,102.3605,101.9933,102.1628,14808.0
2018-09-12 10:00:00,108.48,108.77,108.43,108.53,22670.0,102.1345,102.4076,102.0875,102.1816,22670.0
2018-09-12 10:10:00,108.44,108.44,108.13,108.18,11114.0,102.0969,102.0969,101.805,101.8521,11114.0
2018-09-12 10:20:00,108.14,108.19,107.87,107.93,12515.0,101.8144,101.8615,101.5602,101.6167,12515.0
2018-09-12 10:30:00,107.98,108.03,107.65,107.87,26880.0,101.6638,101.7109,101.3531,101.5602,26880.0
2018-09-12 10:40:00,107.91,108.09,107.75,107.79,67718.0,101.5979,101.7674,101.4472,101.4849,67718.0
2018-09-12 10:50:00,107.82,108.44,107.82,108.39,16413.0,101.5131,102.0969,101.5131,102.0498,16413.0
2018-09-12 11:00:00,108.31,108.32,107.76,107.77,8381.0,101.9745,101.9839,101.4567,101.4661,8381.0
2018-09-12 11:10:00,107.7,108.42,107.7,108.23,12928.0,101.4002,102.0781,101.4002,101.8992,12928.0
2018-09-12 11:20:00,108.28,108.4,108.13,108.4,15816.0,101.9462,102.0592,101.805,102.0592,15816.0
2018-09-12 11:30:00,108.43,108.58,108.27,108.34,8756.0,102.0875,102.2287,101.9368,102.0027,8756.0
2018-09-12 11:40:00,108.34,108.36,108.16,108.25,7700.0,102.0027,102.0216,101.8333,101.918,7700.0
2018-09-12 11:50:00,108.22,108.57,108.21,108.37,10617.0,101.8897,102.2193,101.8803,102.031,10617.0
2018-09-12 12:00:00,108.37,108.65,108.3,108.3,11258.0,102.031,102.2946,101.9651,101.9651,11258.0
2018-09-12 12:10:00,108.34,108.58,108.33,108.44,14899.0,102.0027,102.2287,101.9933,102.0969,14899.0
2018-09-12 12:20:00,108.46,108.55,108.4,108.52,7395.0,102.1157,102.2004,102.0592,102.1722,7395.0
2018-09-12 12:30:00,108.48,108.54,108.41,108.46,5259.0,102.1345,102.191,102.0686,102.1157,5259.0
2018-09-12 12:40:00,108.49,108.56,108.4,108.4,10629.0,102.144,102.2099,102.0592,102.0592,10629.0
2018-09-12 12:50:00,108.48,108.59,108.46,108.56,9455.0,102.1345,102.2381,102.1157,102.2099,9455.0
2018-09-12 13:00:00,108.54,108.57,108.49,108.53,4585.0,102.191,102.2193,102.144,102.1816,4585.0
2018-09-12 13:10:00,108.55,108.6,108.45,108.6,9303.0,102.2004,102.2475,102.1063,102.2475,9303.0
2018-09-12 13:20:00,108.64,108.78,108.57,108.67,11090.0,102.2852,102.417,102.2193,102.3134,11090.0
2018-09-12 13:30:00,108.7,108.74,108.5,108.55,5608.0,102.3417,102.3793,102.1534,102.2004,5608.0
2018-09-12 13:40:00,108.55,108.77,108.49,108.65,24798.0,102.2004,102.4076,102.144,102.2946,24798.0
2018-09-12 13:50:00,108.74,108.98,108.74,108.95,6612.0,102.3793,102.6053,102.3793,102.577,6612.0
2018-09-12 14:00:00,108.89,109.0,108.89,108.98,13435.0,102.5206,102.6241,102.5206,102.6053,13435.0
2018-09-12 14:10:00,108.99,109.05,108.8,108.92,39013.0,102.6147,102.6712,102.4358,102.5488,39013.0
2018-09-12 14:20:00,108.89,109.28,108.85,109.26,46339.0,102.5206,102.8877,102.4829,102.8689,46339.0
2018-09-12 14:30:00,109.28,109.6,109.11,109.11,32129.0,102.8877,103.189,102.7277,102.7277,32129.0
2018-09-12 14:40:00,109.08,109.4,109.07,109.4,54956.0,102.6994,103.0007,102.69,103.0007,54956.0
2018-09-12 14:50:00,109.37,109.39,109.1,109.16,17584.0,102.9725,102.9913,102.7183,102.7748,17584.0
2018-09-12 15:00:00,109.17,109.28,109.06,109.17,11348.0,102.7842,102.8877,102.6806,102.7842,11348.0
2018-09-12 15:10:00,109.12,109.19,108.95,109.07,18916.0,102.7371,102.803,102.577,102.69,18916.0
2018-09-12 15:20:00,109.08,109.11,108.97,109.05,19621.0,102.6994,102.7277,102.5959,102.6712,19621.0
2018-09-12 15:30:00,109.09,109.09,108.9,108.94,16368.0,102.7089,102.7089,102.53,102.5676,16368.0
2018-09-12 15:40:00,108.94,108.94,108.8,108.86,28202.0,102.5676,102.5676,102.4358,102.4923,28202.0
2018-09-12 15:50:00,108.87,108.92,108.76,108.87,70747.0,102.5017,102.5488,102.3982,102.5017,70747.0
2018-09-13 09:30:00,109.79,109.93,108.99,109.03,13337.0,103.3679,103.4997,102.6147,102.6524,13337.0
2018-09-13 09:40:00,109.27,110.31,109.27,110.2,13603.0,102.8783,103.8575,102.8783,103.7539,13603.0
2018-09-13 09:50:00,110.07,110.5,110.07,110.42,12656.0,103.6315,104.0364,103.6315,103.9611,12656.0
2018-09-13 10:00:00,110.5,111.13,110.5,111.06,29336.0,104.0364,104.6295,104.0364,104.5636,29336.0
2018-09-13 10:10:00,111.1,111.32,110.32,110.5,41736.0,104.6013,104.8084,103.8669,104.0364,41736.0
2018-09-13 10:20:00,110.49,110.65,110.13,110.38,35567.0,104.027,104.1776,103.688,103.9234,35567.0
2018-09-13 10:30:00,110.32,110.35,109.95,109.95,9316.0,103.8669,103.8952,103.5186,103.5186,9316.0
2018-09-13 10:40:00,110.03,110.27,109.96,110.27,8478.0,103.5939,103.8198,103.528,103.8198,8478.0
2018-09-13 10:50:00,110.24,111.1,110.24,110.97,24068.0,103.7916,104.6013,103.7916,104.4789,24068.0
2018-09-13 11:00:00,111.1,111.1,110.56,110.79,5130.0,104.6013,104.6013,104.0929,104.3094,5130.0
2018-09-13 11:10:00,110.89,110.89,110.12,110.12,9508.0,104.4036,104.4036,103.6786,103.6786,9508.0
2018-09-13 11:20:00,110.11,110.54,110.09,110.19,11169.0,103.6692,104.074,103.6504,103.7445,11169.0
2018-09-13 11:30:00,110.23,110.28,109.88,109.9,5919.0,103.7822,103.8293,103.4526,103.4715,5919.0
2018-09-13 11:40:00,109.95,110.0,109.86,109.87,3200.0,103.5186,103.5656,103.4338,103.4432,3200.0
2018-09-13 11:50:00,109.73,110.14,109.71,110.11,6200.0,103.3114,103.6974,103.2926,103.6692,6200.0
2018-09-13 12:00:00,110.13,110.18,109.92,110.07,3768.0,103.688,103.7351,103.4903,103.6315,3768.0
2018-09-13 12:10:00,110.01,110.08,109.96,110.06,7231.0,103.575,103.641,103.528,103.6221,7231.0
2018-09-13 12:20:00,110.07,110.27,110.07,110.18,9976.0,103.6315,103.8198,103.6315,103.7351,9976.0
2018-09-13 12:30:00,110.25,110.25,109.96,109.98,3266.0,103.801,103.801,103.528,103.5468,3266.0
2018-09-13 12:40:00,110.0,110.0,109.93,110.0,1500.0,103.5656,103.5656,103.4997,103.5656,1500.0
2018-09-13 12:50:00,109.96,110.04,109.91,109.93,2903.0,103.528,103.6033,103.4809,103.4997,2903.0
2018-09-13 13:00:00,109.94,110.02,109.94,109.95,2412.0,103.5091,103.5845,103.5091,103.5186,2412.0
2018-09-13 13:10:00,109.98,110.0,109.82,109.86,5149.0,103.5468,103.5656,103.3962,103.4338,5149.0
2018-09-13 13:20:00,109.86,109.86,109.61,109.73,2498.0,103.4338,103.4338,103.1984,103.3114,2498.0
2018-09-13 13:30:00,109.74,109.82,109.67,109.67,4385.0,103.3208,103.3962,103.2549,103.2549,4385.0
2018-09-13 13:40:00,109.64,109.69,109.54,109.57,2400.0,103.2267,103.2738,103.1325,103.1608,2400.0
2018-09-13 13:50:00,109.5,109.64,109.5,109.52,2200.0,103.0949,103.2267,103.0949,103.1137,2200.0
2018-09-13 14:00:00,109.54,109.67,109.53,109.64,4415.0,103.1325,103.2549,103.1231,103.2267,4415.0
2018-09-13 14:10:00,109.67,109.74,109.51,109.51,5140.0,103.2549,103.3208,103.1043,103.1043,5140.0
2018-09-13 14:20:00,109.58,109.79,109.58,109.74,5603.0,103.1702,103.3679,103.1702,103.3208,5603.0
2018-09-13 14:30:00,109.79,109.82,109.71,109.82,1600.0,103.3679,103.3962,103.2926,103.3962,1600.0
2018-09-13 14:40:00,109.82,109.91,109.82,109.82,4113.0,103.3962,103.4809,103.3962,103.3962,4113.0
2018-09-13 14:50:00,109.85,109.9,109.8,109.83,2508.0,103.4244,103.4715,103.3773,103.4056,2508.0
2018-09-13 15:00:00,109.9,109.9,109.81,109.88,3271.0,103.4715,103.4715,103.3867,103.4526,3271.0
2018-09-13 15:10:00,109.84,109.89,109.81,109.81,3100.0,103.415,103.4621,103.3867,103.3867,3100.0
2018-09-13 15:20:00,109.79,109.83,109.64,109.64,9276.0,103.3679,103.4056,103.2267,103.2267,9276.0
2018-09-13 15:30:00,109.64,109.73,109.61,109.64,6715.0,103.2267,103.3114,103.1984,103.2267,6715.0
2018-09-13 15:40:00,109.64,109.67,109.61,109.62,12183.0,103.2267,103.2549,103.1984,103.2079,12183.0
2018-09-13 15:50:00,109.66,109.77,109.55,109.69,80697.0,103.2455,103.3491,103.142,103.2738,80697.0
2018-09-14 09:30:00,109.7,110.83,109.7,110.2,18697.0,103.2832,104.3471,103.2832,103.7539,18697.0
2018-09-14 09:40:00,110.49,110.96,110.18,110.41,17645.0,104.027,104.4695,103.7351,103.9516,17645.0
2018-09-14 09:50:00,110.44,110.85,110.37,110.85,10053.0,103.9799,104.3659,103.914,104.3659,10053.0
2018-09-14 10:00:00,110.86,111.06,110.61,110.67,18486.0,104.3753,104.5636,104.1399,104.1964,18486.0
2018-09-14 10:10:00,110.58,110.76,110.53,110.58,10549.0,104.1117,104.2812,104.0646,104.1117,10549.0
2018-09-14 10:20:00,110.62,110.8,110.53,110.7,6709.0,104.1494,104.3188,104.0646,104.2247,6709.0
2018-09-14 10:30:00,110.7,110.77,110.58,110.7,7840.0,104.2247,104.2906,104.1117,104.2247,7840.0
2018-09-14 10:40:00,110.67,111.06,110.64,111.02,13816.0,104.1964,104.5636,104.1682,104.526,13816.0
2018-09-14 10:50:00,111.0,111.11,110.77,110.77,9287.0,104.5071,104.6107,104.2906,104.2906,9287.0
2018-09-14 11:00:00,110.77,111.21,110.76,111.21,10615.0,104.2906,104.7049,104.2812,104.7049,10615.0
2018-09-14 11:10:00,111.15,111.26,111.09,111.18,7340.0,104.6484,104.7519,104.5919,104.6766,7340.0
2018-09-14 11:20:00,111.11,111.22,111.06,111.16,7021.0,104.6107,104.7143,104.5636,104.6578,7021.0
2018-09-14 11:30:00,111.15,111.21,110.98,111.15,18375.0,104.6484,104.7049,104.4883,104.6484,18375.0
2018-09-14 11:40:00,111.15,111.2,111.07,111.09,19349.0,104.6484,104.6954,104.573,104.5919,19349.0
2018-09-14 11:50:00,111.05,111.14,110.9,111.07,8931.0,104.5542,104.6389,104.413,104.573,8931.0
2018-09-14 12:00:00,111.06,111.13,110.65,110.8,9146.0,104.5636,104.6295,104.1776,104.3188,9146.0
2018-09-14 12:10:00,110.79,110.97,110.7,110.76,11308.0,104.3094,104.4789,104.2247,104.2812,11308.0
2018-09-14 12:20:00,110.73,110.92,110.68,110.81,13416.0,104.2529,104.4318,104.2059,104.3282,13416.0
2018-09-14 12:30:00,110.8,110.9,110.76,110.85,5429.0,104.3188,104.413,104.2812,104.3659,5429.0
2018-09-14 12:40:00,110.87,110.88,110.77,110.84,5205.0,104.3847,104.3942,104.2906,104.3565,5205.0
2018-09-14 12:50:00,110.83,110.9,110.76,110.76,8984.0,104.3471,104.413,104.2812,104.2812,8984.0
2018-09-14 13:00:00,110.78,110.83,110.67,110.67,9940.0,104.3,104.3471,104.1964,104.1964,9940.0
2018-09-14 13:10:00,110.62,110.7,110.55,110.59,3600.0,104.1494,104.2247,104.0835,104.1211,3600.0
2018-09-14 13:20:00,110.65,110.88,110.53,110.87,6933.0,104.1776,104.3942,104.0646,104.3847,6933.0
2018-09-14 13:30:00,110.86,110.89,110.76,110.85,5663.0,104.3753,104.4036,104.2812,104.3659,5663.0
2018-09-14 13:40:00,110.87,110.92,110.65,110.69,20704.0,104.3847,104.4318,104.1776,104.2153,20704.0
2018-09-14 13:50:00,110.72,111.14,110.72,111.14,13222.0,104.2435,104.6389,104.2435,104.6389,13222.0
2018-09-14 14:00:00,111.07,111.18,111.0,111.18,11053.0,104.573,104.6766,104.5071,104.6766,11053.0
2018-09-14 14:10:00,111.18,111.4,111.11,111.23,10369.0,104.6766,104.8837,104.6107,104.7237,10369.0
2018-09-14 14:20:00,111.21,111.36,111.2,111.24,7239.0,104.7049,104.8461,104.6954,104.7331,7239.0
2018-09-14 14:30:00,111.22,111.38,111.18,111.35,6445.0,104.7143,104.8649,104.6766,104.8367,6445.0
2018-09-14 14:40:00,111.34,111.39,111.16,111.35,6680.0,104.8272,104.8743,104.6578,104.8367,6680.0
2018-09-14 14:50:00,111.38,111.45,111.2,111.25,6045.0,104.8649,104.9308,104.6954,104.7425,6045.0
2018-09-14 15:00:00,111.23,111.38,111.23,111.35,8951.0,104.7237,104.8649,104.7237,104.8367,8951.0
2018-09-14 15:10:00,111.35,111.5,111.31,111.31,10686.0,104.8367,104.9779,104.799,104.799,10686.0
2018-09-14 15:20:00,111.3,111.36,111.19,111.33,10702.0,104.7896,104.8461,104.686,104.8178,10702.0
2018-09-14 15:30:00,111.28,111.39,111.25,111.39,18185.0,104.7708,104.8743,104.7425,104.8743,18185.0
2018-09-14 15:40:00,111.38,111.41,111.23,111.28,20223.0,104.8649,104.8932,104.7237,104.7708,20223.0
2018-09-14 15:50:00,111.28,111.34,111.17,111.19,76782.0,104.7708,104.8272,104.6672,104.686,76782.0
2018-09-17 09:30:00,112.03,112.49,111.78,111.91,29685.0,105.4769,105.91,105.2415,105.3639,29685.0
2018-09-17 09:40:00,112.08,112.37,111.74,111.95,21444.0,105.524,105.797,105.2038,105.4016,21444.0
2018-09-17 09:50:00,111.98,112.02,111.74,112.01,11723.0,105.4298,105.4675,105.2038,105.4581,11723.0
2018-09-17 10:00:00,112.04,112.11,111.59,112.05,14187.0,105.4863,105.5522,105.0626,105.4957,14187.0
2018-09-17 10:10:00,112.05,112.35,111.86,112.3,14898.0,105.4957,105.7782,105.3168,105.7311,14898.0
2018-09-17 10:20:00,112.21,112.43,111.96,112.36,15682.0,105.6464,105.8535,105.411,105.7876,15682.0
2018-09-17 10:30:00,112.38,112.38,111.99,112.16,17427.0,105.8064,105.8064,105.4392,105.5993,17427.0
2018-09-17 10:40:00,112.14,112.14,111.91,111.92,5800.0,105.5805,105.5805,105.3639,105.3733,5800.0
2018-09-17 10:50:00,111.95,112.05,111.81,111.81,5400.0,105.4016,105.4957,105.2698,105.2698,5400.0
2018-09-17 11:00:00,111.8,112.06,111.76,111.93,12460.0,105.2603,105.5051,105.2227,105.3827,12460.0
2018-09-17 11:10:00,111.97,112.1,111.78,111.99,9411.0,105.4204,105.5428,105.2415,105.4392,9411.0
2018-09-17 11:20:00,111.97,112.09,111.9,111.94,9300.0,105.4204,105.5334,105.3545,105.3922,9300.0
2018-09-17 11:30:00,111.96,112.17,111.96,112.01,7901.0,105.411,105.6087,105.411,105.4581,7901.0
2018-09-17 11:40:00,111.99,112.1,111.91,111.92,9915.0,105.4392,105.5428,105.3639,105.3733,9915.0
2018-09-17 11:50:00,111.95,111.99,111.78,111.82,8810.0,105.4016,105.4392,105.2415,105.2792,8810.0
2018-09-17 12:00:00,111.77,111.8,111.38,111.39,8970.0,105.2321,105.2603,104.8649,104.8743,8970.0
2018-09-17 12:10:00,111.39,111.54,111.37,111.47,7276.0,104.8743,105.0155,104.8555,104.9496,7276.0
2018-09-17 12:20:00,111.47,111.7,111.46,111.57,8047.0,104.9496,105.1662,104.9402,105.0438,8047.0
2018-09-17 12:30:00,111.56,111.63,111.41,111.59,8251.0,105.0344,105.1003,104.8932,105.0626,8251.0
2018-09-17 12:40:00,111.58,111.63,111.35,111.43,9397.0,105.0532,105.1003,104.8367,104.912,9397.0
2018-09-17 12:50:00,111.43,111.43,111.22,111.32,10942.0,104.912,104.912,104.7143,104.8084,10942.0
2018-09-17 13:00:00,111.32,111.32,111.09,111.16,5999.0,104.8084,104.8084,104.5919,104.6578,5999.0
2018-09-17 13:10:00,111.14,111.26,110.95,111.15,6937.0,104.6389,104.7519,104.4601,104.6484,6937.0
2018-09-17 13:20:00,111.15,111.15,110.92,110.95,10116.0,104.6484,104.6484,104.4318,104.4601,10116.0
2018-09-17 13:30:00,110.91,110.91,110.71,110.82,8587.0,104.4224,104.4224,104.2341,104.3377,8587.0
2018-09-17 13:40:00,110.84,110.9,110.75,110.85,6387.0,104.3565,104.413,104.2718,104.3659,6387.0
2018-09-17 13:50:00,110.86,111.0,110.86,110.87,4500.0,104.3753,104.5071,104.3753,104.3847,4500.0
2018-09-17 14:00:00,110.86,111.16,110.85,111.11,7695.0,104.3753,104.6578,104.3659,104.6107,7695.0
2018-09-17 14:10:00,111.13,111.17,111.01,111.11,6489.0,104.6295,104.6672,104.5166,104.6107,6489.0
2018-09-17 14:20:00,111.08,111.31,111.05,111.28,9146.0,104.5825,104.799,104.5542,104.7708,9146.0
2018-09-17 14:30:00,111.29,111.36,111.2,111.26,11889.0,104.7802,104.8461,104.6954,104.7519,11889.0
2018-09-17 14:40:00,111.27,111.28,111.13,111.14,11534.0,104.7613,104.7708,104.6295,104.6389,11534.0
2018-09-17 14:50:00,111.12,111.24,110.89,110.99,14648.0,104.6201,104.7331,104.4036,104.4977,14648.0
2018-09-17 15:00:00,110.99,111.08,110.98,111.04,15399.0,104.4977,104.5825,104.4883,104.5448,15399.0
2018-09-17 15:10:00,111.03,111.14,110.96,110.97,12486.0,104.5354,104.6389,104.4695,104.4789,12486.0
2018-09-17 15:20:00,110.92,110.95,110.76,110.89,14057.0,104.4318,104.4601,104.2812,104.4036,14057.0
2018-09-17 15:30:00,110.88,110.99,110.84,110.88,16804.0,104.3942,104.4977,104.3565,104.3942,16804.0
2018-09-17 15:40:00,110.9,110.9,110.71,110.71,33403.0,104.413,104.413,104.2341,104.2341,33403.0
2018-09-17 15:50:00,110.75,111.01,110.73,110.96,77169.0,104.2718,104.5166,104.2529,104.4695,77169.0
2018-09-18 09:30:00,110.84,111.83,110.84,111.34,17217.0,104.3565,105.2886,104.3565,104.8272,17217.0
2018-09-18 09:40:00,111.46,111.84,111.32,111.41,7773.0,104.9402,105.298,104.8084,104.8932,7773.0
2018-09-18 09:50:00,111.4,111.62,111.0,111.16,9932.0,104.8837,105.0909,104.5071,104.6578,9932.0
2018-09-18 10:00:00,111.19,111.42,111.15,111.39,9936.0,104.686,104.9026,104.6484,104.8743,9936.0
2018-09-18 10:10:00,111.38,111.65,111.38,111.65,21678.0,104.8649,105.1191,104.8649,105.1191,21678.0
2018-09-18 10:20:00,111.59,112.09,111.56,111.94,18712.0,105.0626,105.5334,105.0344,105.3922,18712.0
2018-09-18 10:30:00,111.93,112.03,111.72,112.01,15984.0,105.3827,105.4769,105.185,105.4581,15984.0
2018-09-18 10:40:00,112.01,112.08,111.79,111.95,22626.0,105.4581,105.524,105.2509,105.4016,22626.0
2018-09-18 10:50:00,111.89,111.92,111.79,111.91,10785.0,105.3451,105.3733,105.2509,105.3639,10785.0
2018-09-18 11:00:00,111.96,112.3,111.91,112.3,27006.0,105.411,105.7311,105.3639,105.7311,27006.0
2018-09-18 11:10:00,112.23,112.46,112.09,112.46,30678.0,105.6652,105.8817,105.5334,105.8817,30678.0
2018-09-18 11:20:00,112.45,112.54,112.34,112.54,10781.0,105.8723,105.9571,105.7688,105.9571,10781.0
2018-09-18 11:30:00,112.45,112.48,112.32,112.43,8890.0,105.8723,105.9006,105.7499,105.8535,8890.0
2018-09-18 11:40:00,112.37,112.59,112.37,112.53,16403.0,105.797,106.0041,105.797,105.9476,16403.0
2018-09-18 11:50:00,112.52,112.67,112.43,112.66,13951.0,105.9382,106.0795,105.8535,106.07,13951.0
2018-09-18 12:00:00,112.7,112.97,112.65,112.96,15993.0,106.1077,106.3619,106.0606,106.3525,15993.0
2018-09-18 12:10:00,113.0,113.07,112.91,112.98,22265.0,106.3901,106.4561,106.3054,106.3713,22265.0
2018-09-18 12:20:00,112.99,113.09,112.64,112.64,25151.0,106.3807,106.4749,106.0512,106.0512,25151.0
2018-09-18 12:30:00,112.6,112.95,112.6,112.93,14299.0,106.0135,106.3431,106.0135,106.3242,14299.0
2018-09-18 12:40:00,112.88,112.96,112.8,112.86,14753.0,106.2772,106.3525,106.2018,106.2583,14753.0
2018-09-18 12:50:00,112.84,112.95,112.78,112.79,12420.0,106.2395,106.3431,106.183,106.1924,12420.0
2018-09-18 13:00:00,112.8,112.94,112.78,112.86,8017.0,106.2018,106.3337,106.183,106.2583,8017.0
2018-09-18 13:10:00,112.82,112.85,112.72,112.79,4707.0,106.2207,106.2489,106.1265,106.1924,4707.0
2018-09-18 13:20:00,112.79,112.79,112.46,112.55,11003.0,106.1924,106.1924,105.8817,105.9665,11003.0
2018-09-18 13:30:00,112.48,112.79,112.48,112.71,8370.0,105.9006,106.1924,105.9006,106.1171,8370.0
2018-09-18 13:40:00,112.68,112.71,112.54,112.65,8197.0,106.0889,106.1171,105.9571,106.0606,8197.0
2018-09-18 13:50:00,112.67,112.73,112.63,112.72,9730.0,106.0795,106.1359,106.0418,106.1265,9730.0
2018-09-18 14:00:00,112.71,112.82,112.67,112.73,12080.0,106.1171,106.2207,106.0795,106.1359,12080.0
2018-09-18 14:10:00,112.73,112.75,112.62,112.75,10303.0,106.1359,106.1548,106.0324,106.1548,10303.0
2018-09-18 14:20:00,112.71,112.8,112.64,112.67,9217.0,106.1171,106.2018,106.0512,106.0795,9217.0
2018-09-18 14:30:00,112.64,112.87,112.63,112.83,8816.0,106.0512,106.2678,106.0418,106.2301,8816.0
2018-09-18 14:40:00,112.79,112.87,112.73,112.73,5661.0,106.1924,106.2678,106.1359,106.1359,5661.0
2018-09-18 14:50:00,112.76,112.79,112.57,112.72,9939.0,106.1642,106.1924,105.9853,106.1265,9939.0
2018-09-18 15:00:00,112.72,112.78,112.67,112.77,9797.0,106.1265,106.183,106.0795,106.1736,9797.0
2018-09-18 15:10:00,112.77,112.83,112.75,112.78,8748.0,106.1736,106.2301,106.1548,106.183,8748.0
2018-09-18 15:20:00,112.78,112.94,112.78,112.78,14114.0,106.183,106.3337,106.183,106.183,14114.0
2018-09-18 15:30:00,112.79,113.09,112.78,112.97,21307.0,106.1924,106.4749,106.183,106.3619,21307.0
2018-09-18 15:40:00,112.98,113.09,112.91,112.95,24213.0,106.3713,106.4749,106.3054,106.3431,24213.0
2018-09-18 15:50:00,112.94,112.98,112.86,112.86,62703.0,106.3337,106.3713,106.2583,106.2583,62703.0
2018-09-19 09:30:00,112.64,113.57,112.56,113.57,19514.0,106.0512,106.9268,105.9759,106.9268,19514.0
2018-09-19 09:40:00,113.65,114.38,113.58,114.04,19785.0,107.0021,107.6894,106.9362,107.3693,19785.0
2018-09-19 09:50:00,114.08,114.87,114.07,114.73,20424.0,107.407,108.1508,107.3976,108.019,20424.0
2018-09-19 10:00:00,114.8,114.9,114.36,114.39,17331.0,108.0849,108.179,107.6706,107.6988,17331.0
2018-09-19 10:10:00,114.45,114.45,114.07,114.24,12681.0,107.7553,107.7553,107.3976,107.5576,12681.0
2018-09-19 10:20:00,114.24,114.26,113.8,113.91,16611.0,107.5576,107.5764,107.1434,107.2469,16611.0
2018-09-19 10:30:00,113.84,113.9,113.39,113.39,12281.0,107.181,107.2375,106.7573,106.7573,12281.0
2018-09-19 10:40:00,113.39,113.76,113.24,113.36,17003.0,106.7573,107.1057,106.6161,106.7291,17003.0
2018-09-19 10:50:00,113.31,113.81,113.27,113.72,22029.0,106.682,107.1528,106.6444,107.068,22029.0
2018-09-19 11:00:00,113.76,114.0,113.73,113.73,15700.0,107.1057,107.3317,107.0774,107.0774,15700.0
2018-09-19 11:10:00,113.66,114.0,113.48,113.96,24501.0,107.0115,107.3317,106.8421,107.294,24501.0
2018-09-19 11:20:00,113.96,114.22,113.74,114.03,23446.0,107.294,107.5388,107.0869,107.3599,23446.0
2018-09-19 11:30:00,113.92,114.23,113.85,114.23,16923.0,107.2563,107.5482,107.1904,107.5482,16923.0
2018-09-19 11:40:00,114.2,114.23,113.51,113.72,9260.0,107.52,107.5482,106.8703,107.068,9260.0
2018-09-19 11:50:00,113.8,113.88,113.59,113.61,16530.0,107.1434,107.2187,106.9456,106.9645,16530.0
2018-09-19 12:00:00,113.57,113.82,113.52,113.78,13504.0,106.9268,107.1622,106.8797,107.1245,13504.0
2018-09-19 12:10:00,113.79,113.85,113.56,113.8,13086.0,107.1339,107.1904,106.9174,107.1434,13086.0
2018-09-19 12:20:00,113.87,113.9,113.69,113.76,9049.0,107.2093,107.2375,107.0398,107.1057,9049.0
2018-09-19 12:30:00,113.71,113.95,113.68,113.73,13557.0,107.0586,107.2846,107.0304,107.0774,13557.0
2018-09-19 12:40:00,113.68,113.86,113.5,113.86,5300.0,107.0304,107.1998,106.8609,107.1998,5300.0
2018-09-19 12:50:00,113.86,113.96,113.78,113.96,5500.0,107.1998,107.294,107.1245,107.294,5500.0
2018-09-19 13:00:00,113.92,114.06,113.77,113.89,11247.0,107.2563,107.3881,107.1151,107.2281,11247.0
2018-09-19 13:10:00,113.95,114.04,113.87,113.88,6809.0,107.2846,107.3693,107.2093,107.2187,6809.0
2018-09-19 13:20:00,113.85,113.9,113.68,113.77,6340.0,107.1904,107.2375,107.0304,107.1151,6340.0
2018-09-19 13:30:00,113.76,114.03,113.74,113.93,7189.0,107.1057,107.3599,107.0869,107.2657,7189.0
2018-09-19 13:40:00,113.89,113.92,113.73,113.92,7723.0,107.2281,107.2563,107.0774,107.2563,7723.0
2018-09-19 13:50:00,113.98,114.07,113.86,113.98,17024.0,107.3128,107.3976,107.1998,107.3128,17024.0
2018-09-19 14:00:00,113.97,114.03,113.86,113.95,14640.0,107.3034,107.3599,107.1998,107.2846,14640.0
2018-09-19 14:10:00,113.95,114.02,113.86,113.9,14535.0,107.2846,107.3505,107.1998,107.2375,14535.0
2018-09-19 14:20:00,113.87,114.0,113.79,113.82,17322.0,107.2093,107.3317,107.1339,107.1622,17322.0
2018-09-19 14:30:00,113.83,114.06,113.8,114.01,14451.0,107.1716,107.3881,107.1434,107.3411,14451.0
2018-09-19 14:40:00,114.06,114.22,114.06,114.13,25939.0,107.3881,107.5388,107.3881,107.454,25939.0
2018-09-19 14:50:00,114.12,114.16,114.01,114.09,9897.0,107.4446,107.4823,107.3411,107.4164,9897.0
2018-09-19 15:00:00,114.13,114.37,114.12,114.32,24636.0,107.454,107.68,107.4446,107.6329,24636.0
2018-09-19 15:10:00,114.32,114.32,114.21,114.25,23629.0,107.6329,107.6329,107.5294,107.567,23629.0
2018-09-19 15:20:00,114.23,114.41,114.18,114.37,31699.0,107.5482,107.7177,107.5011,107.68,31699.0
2018-09-19 15:30:00,114.36,114.5,114.3,114.38,35845.0,107.6706,107.8024,107.6141,107.6894,35845.0
2018-09-19 15:40:00,114.37,114.6,114.34,114.59,52988.0,107.68,107.8966,107.6518,107.8871,52988.0
2018-09-19 15:50:00,114.6,114.76,114.42,114.44,172177.0,107.8966,108.0472,107.7271,107.7459,172177.0
2018-09-20 09:30:00,114.64,116.96,114.64,116.92,59742.0,107.9342,110.1185,107.9342,110.0808,59742.0
2018-09-20 09:40:00,116.91,117.57,116.43,116.65,74323.0,110.0714,110.6928,109.6195,109.8266,74323.0
2018-09-20 09:50:00,116.56,116.67,116.11,116.14,22441.0,109.7419,109.8455,109.3182,109.3465,22441.0
2018-09-20 10:00:00,116.11,116.4,115.82,116.19,29060.0,109.3182,109.5913,109.0452,109.3936,29060.0
2018-09-20 10:10:00,116.19,116.23,115.98,116.17,47262.0,109.3936,109.4312,109.1958,109.3747,47262.0
2018-09-20 10:20:00,116.1,116.1,115.26,115.45,20034.0,109.3088,109.3088,108.5179,108.6968,20034.0
2018-09-20 10:30:00,115.37,115.71,115.08,115.41,17162.0,108.6215,108.9416,108.3485,108.6592,17162.0
2018-09-20 10:40:00,115.32,115.5,115.1,115.41,17278.0,108.5744,108.7439,108.3673,108.6592,17278.0
2018-09-20 10:50:00,115.39,115.63,115.1,115.43,18983.0,108.6403,108.8663,108.3673,108.678,18983.0
2018-09-20 11:00:00,115.42,115.74,115.25,115.35,14981.0,108.6686,108.9699,108.5085,108.6027,14981.0
2018-09-20 11:10:00,115.34,115.58,115.3,115.35,20514.0,108.5933,108.8192,108.5556,108.6027,20514.0
2018-09-20 11:20:00,115.37,115.51,115.3,115.47,14350.0,108.6215,108.7533,108.5556,108.7157,14350.0
2018-09-20 11:30:00,115.44,115.46,114.65,114.68,25552.0,108.6874,108.7063,107.9436,107.9719,25552.0
2018-09-20 11:40:00,114.75,114.96,114.73,114.79,8708.0,108.0378,108.2355,108.019,108.0754,8708.0
2018-09-20 11:50:00,114.82,115.03,114.75,115.03,7662.0,108.1037,108.3014,108.0378,108.3014,7662.0
2018-09-20 12:00:00,115.03,115.11,114.91,114.98,6454.0,108.3014,108.3767,108.1884,108.2543,6454.0
2018-09-20 12:10:00,114.95,115.0,114.87,114.96,9475.0,108.2261,108.2732,108.1508,108.2355,9475.0
2018-09-20 12:20:00,114.96,115.05,114.92,114.96,8140.0,108.2355,108.3202,108.1978,108.2355,8140.0
2018-09-20 12:30:00,114.98,115.08,114.98,115.05,6302.0,108.2543,108.3485,108.2543,108.3202,6302.0
2018-09-20 12:40:00,115.07,115.15,115.02,115.1,12558.0,108.3391,108.4144,108.292,108.3673,12558.0
2018-09-20 12:50:00,115.06,115.11,114.91,115.0,14608.0,108.3296,108.3767,108.1884,108.2732,14608.0
2018-09-20 13:00:00,115.04,115.06,114.94,114.95,8710.0,108.3108,108.3296,108.2167,108.2261,8710.0
2018-09-20 13:10:00,114.95,115.03,114.95,114.99,12830.0,108.2261,108.3014,108.2261,108.2637,12830.0
2018-09-20 13:20:00,114.98,115.02,114.78,114.81,8736.0,108.2543,108.292,108.066,108.0943,8736.0
2018-09-20 13:30:00,114.8,114.83,114.61,114.68,14878.0,108.0849,108.1131,107.906,107.9719,14878.0
2018-09-20 13:40:00,114.69,114.77,114.66,114.76,22633.0,107.9813,108.0566,107.953,108.0472,22633.0
2018-09-20 13:50:00,114.75,114.93,114.73,114.93,11504.0,108.0378,108.2073,108.019,108.2073,11504.0
2018-09-20 14:00:00,114.94,115.06,114.85,115.05,23626.0,108.2167,108.3296,108.1319,108.3202,23626.0
2018-09-20 14:10:00,115.07,115.11,114.92,115.01,14710.0,108.3391,108.3767,108.1978,108.2826,14710.0
2018-09-20 14:20:00,115.01,115.19,115.01,115.15,11939.0,108.2826,108.452,108.2826,108.4144,11939.0
2018-09-20 14:30:00,115.12,115.38,115.08,115.23,13797.0,108.3861,108.6309,108.3485,108.4897,13797.0
2018-09-20 14:40:00,115.25,115.27,115.09,115.27,13057.0,108.5085,108.5274,108.3579,108.5274,13057.0
2018-09-20 14:50:00,115.26,115.27,115.11,115.11,13533.0,108.5179,108.5274,108.3767,108.3767,13533.0
2018-09-20 15:00:00,115.1,115.26,115.06,115.26,19308.0,108.3673,108.5179,108.3296,108.5179,19308.0
2018-09-20 15:10:00,115.26,115.5,115.24,115.44,15329.0,108.5179,108.7439,108.4991,108.6874,15329.0
2018-09-20 15:20:00,115.42,115.42,115.27,115.34,15050.0,108.6686,108.6686,108.5274,108.5933,15050.0
2018-09-20 15:30:00,115.32,115.38,114.97,115.01,38112.0,108.5744,108.6309,108.2449,108.2826,38112.0
2018-09-20 15:40:00,115.01,115.09,114.96,115.09,65815.0,108.2826,108.3579,108.2355,108.3579,65815.0
2018-09-20 15:50:00,115.06,115.15,114.99,115.1,102272.0,108.3296,108.4144,108.2637,108.3673,102272.0
2018-09-21 09:30:00,115.41,115.41,114.71,114.72,223393.0,108.6592,108.6592,108.0001,108.0095,223393.0
2018-09-21 09:40:00,114.73,114.73,113.52,113.61,25569.0,108.019,108.019,106.8797,106.9645,25569.0
2018-09-21 09:50:00,113.61,113.69,112.79,113.68,31746.0,106.9645,107.0398,106.1924,107.0304,31746.0
2018-09-21 10:00:00,113.57,113.81,113.1,113.39,30645.0,106.9268,107.1528,106.4843,106.7573,30645.0
2018-09-21 10:10:00,113.35,113.99,113.24,113.92,24705.0,106.7197,107.3222,106.6161,107.2563,24705.0
2018-09-21 10:20:00,113.98,114.0,113.61,113.83,21659.0,107.3128,107.3317,106.9645,107.1716,21659.0
2018-09-21 10:30:00,113.86,114.24,113.85,114.11,8111.0,107.1998,107.5576,107.1904,107.4352,8111.0
2018-09-21 10:40:00,114.08,114.35,114.06,114.2,13176.0,107.407,107.6612,107.3881,107.52,13176.0
2018-09-21 10:50:00,114.19,114.48,114.11,114.48,34496.0,107.5105,107.7836,107.4352,107.7836,34496.0
2018-09-21 11:00:00,114.43,114.51,114.17,114.5,66338.0,107.7365,107.8118,107.4917,107.8024,66338.0
2018-09-21 11:10:00,114.49,114.94,114.38,114.9,89121.0,107.793,108.2167,107.6894,108.179,89121.0
2018-09-21 11:20:00,114.88,115.17,114.75,115.06,101150.0,108.1602,108.4332,108.0378,108.3296,101150.0
2018-09-21 11:30:00,115.14,115.3,114.99,115.05,14322.0,108.405,108.5556,108.2637,108.3202,14322.0
2018-09-21 11:40:00,115.04,115.06,114.79,114.84,19415.0,108.3108,108.3296,108.0754,108.1225,19415.0
2018-09-21 11:50:00,114.89,114.89,114.54,114.74,9881.0,108.1696,108.1696,107.8401,108.0284,9881.0
2018-09-21 12:00:00,114.72,114.82,114.59,114.82,4753.0,108.0095,108.1037,107.8871,108.1037,4753.0
2018-09-21 12:10:00,114.85,114.89,114.48,114.48,7960.0,108.1319,108.1696,107.7836,107.7836,7960.0
2018-09-21 12:20:00,114.49,114.56,114.42,114.46,6422.0,107.793,107.8589,107.7271,107.7647,6422.0
2018-09-21 12:30:00,114.45,114.63,114.34,114.6,27296.0,107.7553,107.9248,107.6518,107.8966,27296.0
2018-09-21 12:40:00,114.47,114.61,114.45,114.5,6800.0,107.7742,107.906,107.7553,107.8024,6800.0
2018-09-21 12:50:00,114.48,114.74,114.47,114.71,6910.0,107.7836,108.0284,107.7742,108.0001,6910.0
2018-09-21 13:00:00,114.73,114.79,114.61,114.77,6425.0,108.019,108.0754,107.906,108.0566,6425.0
2018-09-21 13:10:00,114.79,114.99,114.74,114.91,6628.0,108.0754,108.2637,108.0284,108.1884,6628.0
2018-09-21 13:20:00,114.89,115.12,114.81,115.06,9779.0,108.1696,108.3861,108.0943,108.3296,9779.0
2018-09-21 13:30:00,115.08,115.08,114.83,115.04,8726.0,108.3485,108.3485,108.1131,108.3108,8726.0
2018-09-21 13:40:00,115.08,115.19,115.03,115.07,22193.0,108.3485,108.452,108.3014,108.3391,22193.0
2018-09-21 13:50:00,115.1,115.39,115.05,115.29,52516.0,108.3673,108.6403,108.3202,108.5462,52516.0
2018-09-21 14:00:00,115.19,115.36,115.12,115.19,23382.0,108.452,108.6121,108.3861,108.452,23382.0
2018-09-21 14:10:00,115.19,115.29,115.1,115.2,39573.0,108.452,108.5462,108.3673,108.4615,39573.0
2018-09-21 14:20:00,115.19,115.39,115.19,115.32,13015.0,108.452,108.6403,108.452,108.5744,13015.0
2018-09-21 14:30:00,115.34,115.4,115.24,115.28,29071.0,108.5933,108.6498,108.4991,108.5368,29071.0
2018-09-21 14:40:00,115.3,115.37,115.19,115.24,18366.0,108.5556,108.6215,108.452,108.4991,18366.0
2018-09-21 14:50:00,115.26,115.36,115.19,115.2,14097.0,108.5179,108.6121,108.452,108.4615,14097.0
2018-09-21 15:00:00,115.23,115.44,115.23,115.42,24731.0,108.4897,108.6874,108.4897,108.6686,24731.0
2018-09-21 15:10:00,115.43,115.84,115.43,115.8,94544.0,108.678,109.064,108.678,109.0264,94544.0
2018-09-21 15:20:00,115.8,115.9,115.68,115.8,60059.0,109.0264,109.1205,108.9134,109.0264,60059.0
2018-09-21 15:30:00,115.81,115.89,115.68,115.85,81897.0,109.0358,109.1111,108.9134,109.0734,81897.0
2018-09-21 15:40:00,115.87,115.87,115.38,115.48,187168.0,109.0923,109.0923,108.6309,108.7251,187168.0
2018-09-21 15:50:00,115.52,115.71,115.47,115.57,188565.0,108.7627,108.9416,108.7157,108.8098,188565.0
2018-09-24 09:30:00,114.85,114.95,114.29,114.8,35247.0,108.1319,108.2261,107.6047,108.0849,35247.0
2018-09-24 09:40:00,114.76,115.09,114.67,114.67,27348.0,108.0472,108.3579,107.9625,107.9625,27348.0
2018-09-24 09:50:00,114.64,114.71,114.24,114.63,19370.0,107.9342,108.0001,107.5576,107.9248,19370.0
2018-09-24 10:00:00,114.63,114.88,114.46,114.8,17183.0,107.9248,108.1602,107.7647,108.0849,17183.0
2018-09-24 10:10:00,114.8,114.87,114.34,114.59,38800.0,108.0849,108.1508,107.6518,107.8871,38800.0
2018-09-24 10:20:00,114.52,114.6,114.23,114.3,12933.0,107.8212,107.8966,107.5482,107.6141,12933.0
2018-09-24 10:30:00,114.31,114.56,113.64,113.67,40868.0,107.6235,107.8589,106.9927,107.021,40868.0
2018-09-24 10:40:00,113.63,114.0,113.63,113.97,9416.0,106.9833,107.3317,106.9833,107.3034,9416.0
2018-09-24 10:50:00,113.96,114.23,113.93,114.2,7494.0,107.294,107.5482,107.2657,107.52,7494.0
2018-09-24 11:00:00,114.14,114.22,114.04,114.14,7948.0,107.4635,107.5388,107.3693,107.4635,7948.0
2018-09-24 11:10:00,114.1,114.46,114.08,114.42,19036.0,107.4258,107.7647,107.407,107.7271,19036.0
2018-09-24 11:20:00,114.43,114.48,114.15,114.15,8961.0,107.7365,107.7836,107.4729,107.4729,8961.0
2018-09-24 11:30:00,114.1,114.28,114.02,114.12,5000.0,107.4258,107.5953,107.3505,107.4446,5000.0
2018-09-24 11:40:00,114.11,114.35,114.08,114.29,12705.0,107.4352,107.6612,107.407,107.6047,12705.0
2018-09-24 11:50:00,114.35,114.52,114.32,114.45,17036.0,107.6612,107.8212,107.6329,107.7553,17036.0
2018-09-24 12:00:00,114.5,114.59,114.42,114.49,44737.0,107.8024,107.8871,107.7271,107.793,44737.0
2018-09-24 12:10:00,114.44,114.5,114.25,114.25,14510.0,107.7459,107.8024,107.567,107.567,14510.0
2018-09-24 12:20:00,114.25,114.34,114.16,114.16,9862.0,107.567,107.6518,107.4823,107.4823,9862.0
2018-09-24 12:30:00,114.18,114.24,114.1,114.1,4440.0,107.5011,107.5576,107.4258,107.4258,4440.0
2018-09-24 12:40:00,114.1,114.25,114.09,114.21,4086.0,107.4258,107.567,107.4164,107.5294,4086.0
2018-09-24 12:50:00,114.22,114.24,114.11,114.11,4200.0,107.5388,107.5576,107.4352,107.4352,4200.0
2018-09-24 13:00:00,114.14,114.21,114.07,114.16,6700.0,107.4635,107.5294,107.3976,107.4823,6700.0
2018-09-24 13:10:00,114.19,114.24,114.06,114.13,5754.0,107.5105,107.5576,107.3881,107.454,5754.0
2018-09-24 13:20:00,114.15,114.25,114.15,114.16,7200.0,107.4729,107.567,107.4729,107.4823,7200.0
2018-09-24 13:30:00,114.19,114.41,114.19,114.39,8555.0,107.5105,107.7177,107.5105,107.6988,8555.0
2018-09-24 13:40:00,114.41,114.56,114.38,114.54,16209.0,107.7177,107.8589,107.6894,107.8401,16209.0
2018-09-24 13:50:00,114.51,114.7,114.47,114.66,15871.0,107.8118,107.9907,107.7742,107.953,15871.0
2018-09-24 14:00:00,114.69,114.85,114.68,114.79,45359.0,107.9813,108.1319,107.9719,108.0754,45359.0
2018-09-24 14:10:00,114.8,115.04,114.74,115.01,77494.0,108.0849,108.3108,108.0284,108.2826,77494.0
2018-09-24 14:20:00,115.01,115.05,114.93,115.0,14484.0,108.2826,108.3202,108.2073,108.2732,14484.0
2018-09-24 14:30:00,114.98,115.05,114.83,114.84,10901.0,108.2543,108.3202,108.1131,108.1225,10901.0
2018-09-24 14:40:00,114.83,115.04,114.82,114.99,19505.0,108.1131,108.3108,108.1037,108.2637,19505.0
2018-09-24 14:50:00,114.98,115.04,114.94,114.99,28190.0,108.2543,108.3108,108.2167,108.2637,28190.0
2018-09-24 15:00:00,114.97,115.04,114.86,114.96,33270.0,108.2449,108.3108,108.1413,108.2355,33270.0
2018-09-24 15:10:00,114.99,115.0,114.64,114.74,14969.0,108.2637,108.2732,107.9342,108.0284,14969.0
2018-09-24 15:20:00,114.74,114.74,114.52,114.6,42211.0,108.0284,108.0284,107.8212,107.8966,42211.0
2018-09-24 15:30:00,114.6,114.65,114.36,114.36,27137.0,107.8966,107.9436,107.6706,107.6706,27137.0
2018-09-24 15:40:00,114.35,114.52,114.33,114.5,33957.0,107.6612,107.8212,107.6423,107.8024,33957.0
2018-09-24 15:50:00,114.51,114.62,114.45,114.54,84052.0,107.8118,107.9154,107.7553,107.8401,84052.0
2018-09-25 09:30:00,114.5,115.04,113.91,114.53,9377.0,107.8024,108.3108,107.2469,107.8307,9377.0
2018-09-25 09:40:00,114.59,114.78,113.89,113.89,12899.0,107.8871,108.066,107.2281,107.2281,12899.0
2018-09-25 09:50:00,113.92,114.2,113.65,113.65,19680.0,107.2563,107.52,107.0021,107.0021,19680.0
2018-09-25 10:00:00,113.71,114.01,113.7,114.01,10869.0,107.0586,107.3411,107.0492,107.3411,10869.0
2018-09-25 10:10:00,113.98,114.02,113.89,113.96,12986.0,107.3128,107.3505,107.2281,107.294,12986.0
2018-09-25 10:20:00,113.93,114.01,113.84,113.88,21744.0,107.2657,107.3411,107.181,107.2187,21744.0
2018-09-25 10:30:00,113.9,114.0,113.61,113.61,8008.0,107.2375,107.3317,106.9645,106.9645,8008.0
2018-09-25 10:40:00,113.64,113.94,113.61,113.83,7040.0,106.9927,107.2752,106.9645,107.1716,7040.0
2018-09-25 10:50:00,113.89,113.94,113.65,113.65,8989.0,107.2281,107.2752,107.0021,107.0021,8989.0
2018-09-25 11:00:00,113.67,113.72,113.47,113.67,7763.0,107.021,107.068,106.8327,107.021,7763.0
2018-09-25 11:10:00,113.66,113.71,113.4,113.4,13769.0,107.0115,107.0586,106.7667,106.7667,13769.0
2018-09-25 11:20:00,113.38,113.42,113.29,113.37,25032.0,106.7479,106.7856,106.6632,106.7385,25032.0
2018-09-25 11:30:00,113.36,113.4,113.22,113.3,12863.0,106.7291,106.7667,106.5973,106.6726,12863.0
2018-09-25 11:40:00,113.28,113.38,113.26,113.38,10828.0,106.6538,106.7479,106.6349,106.7479,10828.0
2018-09-25 11:50:00,113.4,113.4,113.12,113.12,12695.0,106.7667,106.7667,106.5031,106.5031,12695.0
2018-09-25 12:00:00,113.19,113.57,113.19,113.57,13142.0,106.569,106.9268,106.569,106.9268,13142.0
2018-09-25 12:10:00,113.59,113.59,113.38,113.42,56543.0,106.9456,106.9456,106.7479,106.7856,56543.0
2018-09-25 12:20:00,113.39,113.65,113.39,113.54,19199.0,106.7573,107.0021,106.7573,106.8986,19199.0
2018-09-25 12:30:00,113.54,113.66,113.44,113.49,22578.0,106.8986,107.0115,106.8044,106.8515,22578.0
2018-09-25 12:40:00,113.5,113.56,113.38,113.48,11409.0,106.8609,106.9174,106.7479,106.8421,11409.0
2018-09-25 12:50:00,113.51,113.63,113.4,113.4,11191.0,106.8703,106.9833,106.7667,106.7667,11191.0
2018-09-25 13:00:00,113.39,113.44,113.26,113.29,11659.0,106.7573,106.8044,106.6349,106.6632,11659.0
2018-09-25 13:10:00,113.27,113.27,113.12,113.15,12290.0,106.6444,106.6444,106.5031,106.5314,12290.0
2018-09-25 13:20:00,113.12,113.44,113.12,113.4,9710.0,106.5031,106.8044,106.5031,106.7667,9710.0
2018-09-25 13:30:00,113.41,113.41,113.24,113.32,6702.0,106.7762,106.7762,106.6161,106.6914,6702.0
2018-09-25 13:40:00,113.33,113.34,113.14,113.21,17414.0,106.7008,106.7103,106.522,106.5879,17414.0
2018-09-25 13:50:00,113.2,113.22,113.13,113.22,10719.0,106.5784,106.5973,106.5125,106.5973,10719.0
2018-09-25 14:00:00,113.18,113.27,113.16,113.2,9382.0,106.5596,106.6444,106.5408,106.5784,9382.0
2018-09-25 14:10:00,113.19,113.26,113.15,113.23,7873.0,106.569,106.6349,106.5314,106.6067,7873.0
2018-09-25 14:20:00,113.23,113.27,113.22,113.26,12543.0,106.6067,106.6444,106.5973,106.6349,12543.0
2018-09-25 14:30:00,113.24,113.25,113.15,113.18,18783.0,106.6161,106.6255,106.5314,106.5596,18783.0
2018-09-25 14:40:00,113.2,113.2,112.98,112.99,60117.0,106.5784,106.5784,106.3713,106.3807,60117.0
2018-09-25 14:50:00,112.99,113.01,112.86,112.97,16673.0,106.3807,106.3996,106.2583,106.3619,16673.0
2018-09-25 15:00:00,112.97,113.0,112.91,112.96,10834.0,106.3619,106.3901,106.3054,106.3525,10834.0
2018-09-25 15:10:00,112.98,112.99,112.82,112.88,30911.0,106.3713,106.3807,106.2207,106.2772,30911.0
2018-09-25 15:20:00,112.89,113.01,112.89,112.91,22830.0,106.2866,106.3996,106.2866,106.3054,22830.0
2018-09-25 15:30:00,112.91,113.08,112.9,113.05,49605.0,106.3054,106.4655,106.296,106.4372,49605.0
2018-09-25 15:40:00,113.04,113.09,112.92,112.95,79268.0,106.4278,106.4749,106.3148,106.3431,79268.0
2018-09-25 15:50:00,112.94,112.97,112.71,112.86,122744.0,106.3337,106.3619,106.1171,106.2583,122744.0
2018-09-26 09:30:00,112.72,112.85,112.18,112.5,7872.0,106.1265,106.2489,105.6181,105.9194,7872.0
2018-09-26 09:40:00,112.64,112.65,112.05,112.05,8432.0,106.0512,106.0606,105.4957,105.4957,8432.0
2018-09-26 09:50:00,112.08,112.08,111.28,111.47,36261.0,105.524,105.524,104.7708,104.9496,36261.0
2018-09-26 10:00:00,111.49,111.81,111.3,111.54,115386.0,104.9685,105.2698,104.7896,105.0155,115386.0
2018-09-26 10:10:00,111.57,111.85,111.43,111.75,7611.0,105.0438,105.3074,104.912,105.2133,7611.0
2018-09-26 10:20:00,111.75,112.0,111.71,111.77,9164.0,105.2133,105.4486,105.1756,105.2321,9164.0
2018-09-26 10:30:00,111.72,111.8,111.54,111.73,13535.0,105.185,105.2603,105.0155,105.1944,13535.0
2018-09-26 10:40:00,111.69,111.82,111.64,111.78,9889.0,105.1568,105.2792,105.1097,105.2415,9889.0
2018-09-26 10:50:00,111.83,111.83,111.6,111.67,8419.0,105.2886,105.2886,105.072,105.1379,8419.0
2018-09-26 11:00:00,111.68,111.88,111.62,111.84,10285.0,105.1474,105.3357,105.0909,105.298,10285.0
2018-09-26 11:10:00,111.88,111.88,111.74,111.74,12988.0,105.3357,105.3357,105.2038,105.2038,12988.0
2018-09-26 11:20:00,111.82,112.11,111.77,112.09,21259.0,105.2792,105.5522,105.2321,105.5334,21259.0
2018-09-26 11:30:00,112.13,112.51,112.07,112.48,26784.0,105.571,105.9288,105.5145,105.9006,26784.0
2018-09-26 11:40:00,112.5,112.55,112.16,112.16,18482.0,105.9194,105.9665,105.5993,105.5993,18482.0
2018-09-26 11:50:00,112.21,112.33,112.1,112.1,4803.0,105.6464,105.7593,105.5428,105.5428,4803.0
2018-09-26 12:00:00,112.09,112.12,111.73,111.86,10896.0,105.5334,105.5616,105.1944,105.3168,10896.0
2018-09-26 12:10:00,111.89,112.25,111.89,112.25,4083.0,105.3451,105.684,105.3451,105.684,4083.0
2018-09-26 12:20:00,112.26,112.35,112.21,112.29,5131.0,105.6934,105.7782,105.6464,105.7217,5131.0
2018-09-26 12:30:00,112.27,112.63,112.27,112.61,10226.0,105.7028,106.0418,105.7028,106.023,10226.0
2018-09-26 12:40:00,112.61,112.78,112.53,112.78,3563.0,106.023,106.183,105.9476,106.183,3563.0
2018-09-26 12:50:00,112.79,112.9,112.71,112.71,17668.0,106.1924,106.296,106.1171,106.1171,17668.0
2018-09-26 13:00:00,112.75,112.79,112.65,112.73,5360.0,106.1548,106.1924,106.0606,106.1359,5360.0
2018-09-26 13:10:00,112.79,112.92,112.67,112.78,7736.0,106.1924,106.3148,106.0795,106.183,7736.0
2018-09-26 13:20:00,112.81,113.04,112.81,112.95,9934.0,106.2113,106.4278,106.2113,106.3431,9934.0
2018-09-26 13:30:00,112.89,113.26,112.75,113.15,21590.0,106.2866,106.6349,106.1548,106.5314,21590.0
2018-09-26 13:40:00,113.09,113.35,113.08,113.18,24591.0,106.4749,106.7197,106.4655,106.5596,24591.0
2018-09-26 13:50:00,113.18,113.32,113.1,113.15,25446.0,106.5596,106.6914,106.4843,106.5314,25446.0
2018-09-26 14:00:00,113.09,113.54,113.08,113.42,22980.0,106.4749,106.8986,106.4655,106.7856,22980.0
2018-09-26 14:10:00,113.4,113.86,113.39,113.73,17856.0,106.7667,107.1998,106.7573,107.0774,17856.0
2018-09-26 14:20:00,113.75,113.93,113.38,113.46,16471.0,107.0963,107.2657,106.7479,106.8232,16471.0
2018-09-26 14:30:00,113.42,113.42,113.0,113.05,8691.0,106.7856,106.7856,106.3901,106.4372,8691.0
2018-09-26 14:40:00,113.03,113.06,112.68,112.93,11989.0,106.4184,106.4466,106.0889,106.3242,11989.0
2018-09-26 14:50:00,112.89,113.15,112.87,113.09,18302.0,106.2866,106.5314,106.2678,106.4749,18302.0
2018-09-26 15:00:00,113.12,113.18,112.99,113.17,13950.0,106.5031,106.5596,106.3807,106.5502,13950.0
2018-09-26 15:10:00,113.17,113.21,113.03,113.17,12530.0,106.5502,106.5879,106.4184,106.5502,12530.0
2018-09-26 15:20:00,113.19,113.39,113.1,113.16,15914.0,106.569,106.7573,106.4843,106.5408,15914.0
2018-09-26 15:30:00,113.17,113.18,112.94,113.18,28915.0,106.5502,106.5596,106.3337,106.5596,28915.0
2018-09-26 15:40:00,113.17,113.17,112.65,112.9,120305.0,106.5502,106.5502,106.0606,106.296,120305.0
2018-09-26 15:50:00,112.87,112.92,112.72,112.83,77077.0,106.2678,106.3148,106.1265,106.2301,77077.0
2018-09-27 09:30:00,113.39,113.39,112.95,113.27,40922.0,106.7573,106.7573,106.3431,106.6444,40922.0
2018-09-27 09:40:00,113.01,113.65,113.0,113.64,9627.0,106.3996,107.0021,106.3901,106.9927,9627.0
2018-09-27 09:50:00,113.56,114.05,113.49,113.89,36927.0,106.9174,107.3787,106.8515,107.2281,36927.0
2018-09-27 10:00:00,113.78,114.54,113.78,114.44,30584.0,107.1245,107.8401,107.1245,107.7459,30584.0
2018-09-27 10:10:00,114.43,114.94,114.35,114.82,27934.0,107.7365,108.2167,107.6612,108.1037,27934.0
2018-09-27 10:20:00,114.78,114.91,114.37,114.43,14783.0,108.066,108.1884,107.68,107.7365,14783.0
2018-09-27 10:30:00,114.43,114.66,114.13,114.6,19908.0,107.7365,107.953,107.454,107.8966,19908.0
2018-09-27 10:40:00,114.6,114.99,114.52,114.99,53028.0,107.8966,108.2637,107.8212,108.2637,53028.0
2018-09-27 10:50:00,114.98,115.38,114.89,115.38,49899.0,108.2543,108.6309,108.1696,108.6309,49899.0
2018-09-27 11:00:00,115.38,115.66,115.23,115.29,49535.0,108.6309,108.8946,108.4897,108.5462,49535.0
2018-09-27 11:10:00,115.31,115.31,114.76,114.8,28435.0,108.565,108.565,108.0472,108.0849,28435.0
2018-09-27 11:20:00,114.8,115.01,114.65,114.81,16001.0,108.0849,108.2826,107.9436,108.0943,16001.0
2018-09-27 11:30:00,114.79,114.97,114.66,114.76,7200.0,108.0754,108.2449,107.953,108.0472,7200.0
2018-09-27 11:40:00,114.77,114.8,114.61,114.76,7357.0,108.0566,108.0849,107.906,108.0472,7357.0
2018-09-27 11:50:00,114.76,114.78,114.54,114.56,6045.0,108.0472,108.066,107.8401,107.8589,6045.0
2018-09-27 12:00:00,114.53,114.64,114.44,114.44,3900.0,107.8307,107.9342,107.7459,107.7459,3900.0
2018-09-27 12:10:00,114.46,114.58,114.36,114.58,9642.0,107.7647,107.8777,107.6706,107.8777,9642.0
2018-09-27 12:20:00,114.55,114.55,114.43,114.53,9849.0,107.8495,107.8495,107.7365,107.8307,9849.0
2018-09-27 12:30:00,114.55,114.58,114.5,114.55,4273.0,107.8495,107.8777,107.8024,107.8495,4273.0
2018-09-27 12:40:00,114.53,114.57,114.5,114.53,5345.0,107.8307,107.8683,107.8024,107.8307,5345.0
2018-09-27 12:50:00,114.55,114.71,114.32,114.44,8970.0,107.8495,108.0001,107.6329,107.7459,8970.0
2018-09-27 13:00:00,114.43,114.55,114.37,114.55,8589.0,107.7365,107.8495,107.68,107.8495,8589.0
2018-09-27 13:10:00,114.55,114.57,114.42,114.5,5972.0,107.8495,107.8683,107.7271,107.8024,5972.0
2018-09-27 13:20:00,114.48,114.51,114.4,114.48,9158.0,107.7836,107.8118,107.7083,107.7836,9158.0
2018-09-27 13:30:00,114.48,114.59,114.36,114.41,8218.0,107.7836,107.8871,107.6706,107.7177,8218.0
2018-09-27 13:40:00,114.38,114.5,114.32,114.49,7366.0,107.6894,107.8024,107.6329,107.793,7366.0
2018-09-27 13:50:00,114.47,114.58,114.42,114.44,8303.0,107.7742,107.8777,107.7271,107.7459,8303.0
2018-09-27 14:00:00,114.42,114.42,114.11,114.11,12467.0,107.7271,107.7271,107.4352,107.4352,12467.0
2018-09-27 14:10:00,114.14,114.14,113.77,113.82,22682.0,107.4635,107.4635,107.1151,107.1622,22682.0
2018-09-27 14:20:00,113.82,113.86,113.68,113.71,13986.0,107.1622,107.1998,107.0304,107.0586,13986.0
2018-09-27 14:30:00,113.68,113.76,113.49,113.75,29403.0,107.0304,107.1057,106.8515,107.0963,29403.0
2018-09-27 14:40:00,113.75,113.75,113.52,113.58,24762.0,107.0963,107.0963,106.8797,106.9362,24762.0
2018-09-27 14:50:00,113.58,113.6,113.41,113.42,36799.0,106.9362,106.9551,106.7762,106.7856,36799.0
2018-09-27 15:00:00,113.42,113.58,113.36,113.47,24587.0,106.7856,106.9362,106.7291,106.8327,24587.0
2018-09-27 15:10:00,113.51,113.6,113.44,113.44,34931.0,106.8703,106.9551,106.8044,106.8044,34931.0
2018-09-27 15:20:00,113.44,113.46,113.29,113.34,25901.0,106.8044,106.8232,106.6632,106.7103,25901.0
2018-09-27 15:30:00,113.34,113.35,113.15,113.19,39111.0,106.7103,106.7197,106.5314,106.569,39111.0
2018-09-27 15:40:00,113.21,113.24,113.0,113.06,55595.0,106.5879,106.6161,106.3901,106.4466,55595.0
2018-09-27 15:50:00,113.05,113.11,112.94,113.03,122897.0,106.4372,106.4937,106.3337,106.4184,122897.0
2018-09-28 09:30:00,112.4,112.84,112.0,112.28,14576.0,105.8252,106.2395,105.4486,105.7123,14576.0
2018-09-28 09:40:00,112.26,112.32,111.47,111.79,55791.0,105.6934,105.7499,104.9496,105.2509,55791.0
2018-09-28 09:50:00,111.93,112.11,111.36,111.51,25766.0,105.3827,105.5522,104.8461,104.9873,25766.0
2018-09-28 10:00:00,111.49,111.51,111.15,111.42,10465.0,104.9685,104.9873,104.6484,104.9026,10465.0
2018-09-28 10:10:00,111.39,111.39,111.13,111.19,14873.0,104.8743,104.8743,104.6295,104.686,14873.0
2018-09-28 10:20:00,111.11,111.37,111.11,111.32,34973.0,104.6107,104.8555,104.6107,104.8084,34973.0
2018-09-28 10:30:00,111.32,111.46,111.21,111.42,6400.0,104.8084,104.9402,104.7049,104.9026,6400.0
2018-09-28 10:40:00,111.49,111.62,111.29,111.3,15511.0,104.9685,105.0909,104.7802,104.7896,15511.0
2018-09-28 10:50:00,111.37,111.48,111.2,111.38,25195.0,104.8555,104.9591,104.6954,104.8649,25195.0
2018-09-28 11:00:00,111.34,111.34,110.88,111.0,18556.0,104.8272,104.8272,104.3942,104.5071,18556.0
2018-09-28 11:10:00,111.02,111.02,110.76,110.76,12700.0,104.526,104.526,104.2812,104.2812,12700.0
2018-09-28 11:20:00,110.8,111.47,110.75,111.43,34271.0,104.3188,104.9496,104.2718,104.912,34271.0
2018-09-28 11:30:00,111.46,111.55,111.23,111.23,12877.0,104.9402,105.025,104.7237,104.7237,12877.0
2018-09-28 11:40:00,111.23,111.34,111.11,111.24,14345.0,104.7237,104.8272,104.6107,104.7331,14345.0
2018-09-28 11:50:00,111.19,111.28,111.14,111.26,10292.0,104.686,104.7708,104.6389,104.7519,10292.0
2018-09-28 12:00:00,111.25,111.28,111.03,111.15,6474.0,104.7425,104.7708,104.5354,104.6484,6474.0
2018-09-28 12:10:00,111.1,111.1,110.86,110.9,7895.0,104.6013,104.6013,104.3753,104.413,7895.0
2018-09-28 12:20:00,110.85,111.01,110.76,110.78,11055.0,104.3659,104.5166,104.2812,104.3,11055.0
2018-09-28 12:30:00,110.75,110.8,110.56,110.65,15149.0,104.2718,104.3188,104.0929,104.1776,15149.0
2018-09-28 12:40:00,110.68,110.74,110.52,110.65,17132.0,104.2059,104.2623,104.0552,104.1776,17132.0
2018-09-28 12:50:00,110.65,110.9,110.65,110.87,15561.0,104.1776,104.413,104.1776,104.3847,15561.0
2018-09-28 13:00:00,110.88,111.12,110.77,110.96,8722.0,104.3942,104.6201,104.2906,104.4695,8722.0
2018-09-28 13:10:00,110.99,111.05,110.84,110.84,29405.0,104.4977,104.5542,104.3565,104.3565,29405.0
2018-09-28 13:20:00,110.87,110.9,110.76,110.76,19941.0,104.3847,104.413,104.2812,104.2812,19941.0
2018-09-28 13:30:00,110.79,110.82,110.7,110.79,21294.0,104.3094,104.3377,104.2247,104.3094,21294.0
2018-09-28 13:40:00,110.77,110.79,110.56,110.58,9105.0,104.2906,104.3094,104.0929,104.1117,9105.0
2018-09-28 13:50:00,110.59,110.71,110.58,110.61,8889.0,104.1211,104.2341,104.1117,104.1399,8889.0
2018-09-28 14:00:00,110.59,110.62,110.42,110.55,14438.0,104.1211,104.1494,103.9611,104.0835,14438.0
2018-09-28 14:10:00,110.56,111.02,110.47,110.82,32646.0,104.0929,104.526,104.0081,104.3377,32646.0
2018-09-28 14:20:00,110.81,110.91,110.73,110.81,21153.0,104.3282,104.4224,104.2529,104.3282,21153.0
2018-09-28 14:30:00,110.81,111.01,110.81,111.0,17174.0,104.3282,104.5166,104.3282,104.5071,17174.0
2018-09-28 14:40:00,111.0,111.04,110.84,110.92,23143.0,104.5071,104.5448,104.3565,104.4318,23143.0
2018-09-28 14:50:00,110.92,110.97,110.79,110.97,16764.0,104.4318,104.4789,104.3094,104.4789,16764.0
2018-09-28 15:00:00,110.98,111.04,110.82,110.86,46856.0,104.4883,104.5448,104.3377,104.3753,46856.0
2018-09-28 15:10:00,110.86,110.96,110.83,110.89,28195.0,104.3753,104.4695,104.3471,104.4036,28195.0
2018-09-28 15:20:00,110.91,111.3,110.9,111.25,37739.0,104.4224,104.7896,104.413,104.7425,37739.0
2018-09-28 15:30:00,111.23,111.35,111.07,111.07,29950.0,104.7237,104.8367,104.573,104.573,29950.0
2018-09-28 15:40:00,111.07,111.36,111.07,111.23,38237.0,104.573,104.8461,104.573,104.7237,38237.0
2018-09-28 15:50:00,111.23,111.27,111.15,111.18,59208.0,104.7237,104.7613,104.6484,104.6766,59208.0
2018-10-01 09:30:00,111.86,111.86,111.2,111.46,21469.0,105.3168,105.3168,104.6954,104.9402,21469.0
2018-10-01 09:40:00,111.47,112.29,111.35,112.2,12418.0,104.9496,105.7217,104.8367,105.6369,12418.0
2018-10-01 09:50:00,112.28,112.74,112.15,112.67,10654.0,105.7123,106.1454,105.5899,106.0795,10654.0
2018-10-01 10:00:00,112.87,112.89,112.4,112.4,8770.0,106.2678,106.2866,105.8252,105.8252,8770.0
2018-10-01 10:10:00,112.53,112.66,112.25,112.45,13270.0,105.9476,106.07,105.684,105.8723,13270.0
2018-10-01 10:20:00,112.46,112.53,112.19,112.19,29479.0,105.8817,105.9476,105.6275,105.6275,29479.0
2018-10-01 10:30:00,112.24,112.36,112.11,112.26,11389.0,105.6746,105.7876,105.5522,105.6934,11389.0
2018-10-01 10:40:00,112.27,112.42,112.26,112.37,6691.0,105.7028,105.8441,105.6934,105.797,6691.0
2018-10-01 10:50:00,112.33,112.44,112.27,112.36,8492.0,105.7593,105.8629,105.7028,105.7876,8492.0
2018-10-01 11:00:00,112.38,112.53,112.28,112.39,9650.0,105.8064,105.9476,105.7123,105.8158,9650.0
2018-10-01 11:10:00,112.43,112.56,112.4,112.43,13731.0,105.8535,105.9759,105.8252,105.8535,13731.0
2018-10-01 11:20:00,112.46,112.74,112.44,112.7,8652.0,105.8817,106.1454,105.8629,106.1077,8652.0
2018-10-01 11:30:00,112.65,112.83,112.58,112.74,8725.0,106.0606,106.2301,105.9947,106.1454,8725.0
2018-10-01 11:40:00,112.72,112.95,112.7,112.77,4400.0,106.1265,106.3431,106.1077,106.1736,4400.0
2018-10-01 11:50:00,112.73,113.0,112.71,112.92,15960.0,106.1359,106.3901,106.1171,106.3148,15960.0
2018-10-01 12:00:00,112.86,112.98,112.79,112.81,15267.0,106.2583,106.3713,106.1924,106.2113,15267.0
2018-10-01 12:10:00,112.79,112.83,112.72,112.72,5602.0,106.1924,106.2301,106.1265,106.1265,5602.0
2018-10-01 12:20:00,112.77,112.79,112.59,112.62,5481.0,106.1736,106.1924,106.0041,106.0324,5481.0
2018-10-01 12:30:00,112.62,112.66,112.43,112.48,8131.0,106.0324,106.07,105.8535,105.9006,8131.0
2018-10-01 12:40:00,112.43,112.43,112.25,112.25,3800.0,105.8535,105.8535,105.684,105.684,3800.0
2018-10-01 12:50:00,112.18,112.44,112.11,112.32,21006.0,105.6181,105.8629,105.5522,105.7499,21006.0
2018-10-01 13:00:00,112.34,112.64,112.32,112.49,39299.0,105.7688,106.0512,105.7499,105.91,39299.0
2018-10-01 13:10:00,112.47,112.59,112.41,112.48,18017.0,105.8911,106.0041,105.8347,105.9006,18017.0
2018-10-01 13:20:00,112.47,112.6,112.36,112.6,18461.0,105.8911,106.0135,105.7876,106.0135,18461.0
2018-10-01 13:30:00,112.58,112.75,112.52,112.71,16921.0,105.9947,106.1548,105.9382,106.1171,16921.0
2018-10-01 13:40:00,112.7,112.72,112.54,112.54,5169.0,106.1077,106.1265,105.9571,105.9571,5169.0
2018-10-01 13:50:00,112.55,112.6,112.36,112.48,34291.0,105.9665,106.0135,105.7876,105.9006,34291.0
2018-10-01 14:00:00,112.51,112.55,112.35,112.44,21932.0,105.9288,105.9665,105.7782,105.8629,21932.0
2018-10-01 14:10:00,112.5,112.65,112.5,112.55,5035.0,105.9194,106.0606,105.9194,105.9665,5035.0
2018-10-01 14:20:00,112.58,112.82,112.48,112.69,10115.0,105.9947,106.2207,105.9006,106.0983,10115.0
2018-10-01 14:30:00,112.72,112.73,112.59,112.73,4749.0,106.1265,106.1359,106.0041,106.1359,4749.0
2018-10-01 14:40:00,112.73,112.77,112.67,112.77,4988.0,106.1359,106.1736,106.0795,106.1736,4988.0
2018-10-01 14:50:00,112.75,112.83,112.69,112.7,5045.0,106.1548,106.2301,106.0983,106.1077,5045.0
2018-10-01 15:00:00,112.74,112.78,112.7,112.77,5188.0,106.1454,106.183,106.1077,106.1736,5188.0
2018-10-01 15:10:00,112.77,112.83,112.66,112.66,8050.0,106.1736,106.2301,106.07,106.07,8050.0
2018-10-01 15:20:00,112.68,112.69,112.38,112.49,17641.0,106.0889,106.0983,105.8064,105.91,17641.0
2018-10-01 15:30:00,112.49,112.5,112.32,112.37,32118.0,105.91,105.9194,105.7499,105.797,32118.0
2018-10-01 15:40:00,112.3,112.36,112.18,112.28,27633.0,105.7311,105.7876,105.6181,105.7123,27633.0
2018-10-01 15:50:00,112.24,112.34,112.21,112.29,43986.0,105.6746,105.7688,105.6464,105.7217,43986.0
2018-10-02 09:30:00,111.77,112.22,111.77,111.82,8886.0,105.2321,105.6558,105.2321,105.2792,8886.0
2018-10-02 09:40:00,111.93,112.33,111.9,111.95,8060.0,105.3827,105.7593,105.3545,105.4016,8060.0
2018-10-02 09:50:00,111.95,112.38,111.94,112.34,14798.0,105.4016,105.8064,105.3922,105.7688,14798.0
2018-10-02 10:00:00,112.27,112.3,111.99,111.99,4658.0,105.7028,105.7311,105.4392,105.4392,4658.0
2018-10-02 10:10:00,111.98,112.13,111.91,112.01,4022.0,105.4298,105.571,105.3639,105.4581,4022.0
2018-10-02 10:20:00,112.08,112.08,111.87,111.99,9300.0,105.524,105.524,105.3262,105.4392,9300.0
2018-10-02 10:30:00,112.01,112.01,111.64,111.8,5521.0,105.4581,105.4581,105.1097,105.2603,5521.0
2018-10-02 10:40:00,111.81,112.05,111.8,112.05,3427.0,105.2698,105.4957,105.2603,105.4957,3427.0
2018-10-02 10:50:00,112.05,112.05,111.89,111.96,12362.0,105.4957,105.4957,105.3451,105.411,12362.0
2018-10-02 11:00:00,111.98,112.41,111.97,112.34,4850.0,105.4298,105.8347,105.4204,105.7688,4850.0
2018-10-02 11:10:00,112.32,112.46,112.15,112.15,5544.0,105.7499,105.8817,105.5899,105.5899,5544.0
2018-10-02 11:20:00,112.14,112.33,112.12,112.28,7879.0,105.5805,105.7593,105.5616,105.7123,7879.0
2018-10-02 11:30:00,112.28,112.54,112.28,112.44,5501.0,105.7123,105.9571,105.7123,105.8629,5501.0
2018-10-02 11:40:00,112.45,112.67,112.33,112.56,6325.0,105.8723,106.0795,105.7593,105.9759,6325.0
2018-10-02 11:50:00,112.55,112.7,112.49,112.63,6077.0,105.9665,106.1077,105.91,106.0418,6077.0
2018-10-02 12:00:00,112.66,112.86,112.63,112.86,7775.0,106.07,106.2583,106.0418,106.2583,7775.0
2018-10-02 12:10:00,112.93,112.95,112.79,112.81,2230.0,106.3242,106.3431,106.1924,106.2113,2230.0
2018-10-02 12:20:00,112.86,112.97,112.85,112.93,7249.0,106.2583,106.3619,106.2489,106.3242,7249.0
2018-10-02 12:30:00,112.91,113.11,112.87,113.11,6698.0,106.3054,106.4937,106.2678,106.4937,6698.0
2018-10-02 12:40:00,113.09,113.21,113.05,113.16,12976.0,106.4749,106.5879,106.4372,106.5408,12976.0
2018-10-02 12:50:00,113.15,113.15,112.93,113.09,7064.0,106.5314,106.5314,106.3242,106.4749,7064.0
2018-10-02 13:00:00,113.12,113.19,113.01,113.09,7345.0,106.5031,106.569,106.3996,106.4749,7345.0
2018-10-02 13:10:00,113.11,113.15,113.05,113.11,2721.0,106.4937,106.5314,106.4372,106.4937,2721.0
2018-10-02 13:20:00,113.1,113.1,112.79,112.85,5669.0,106.4843,106.4843,106.1924,106.2489,5669.0
2018-10-02 13:30:00,112.86,112.9,112.73,112.86,4975.0,106.2583,106.296,106.1359,106.2583,4975.0
2018-10-02 13:40:00,112.84,113.01,112.79,113.01,11533.0,106.2395,106.3996,106.1924,106.3996,11533.0
2018-10-02 13:50:00,113.01,113.13,112.94,113.03,10070.0,106.3996,106.5125,106.3337,106.4184,10070.0
2018-10-02 14:00:00,113.15,113.23,113.08,113.18,3324.0,106.5314,106.6067,106.4655,106.5596,3324.0
2018-10-02 14:10:00,113.19,113.24,113.08,113.2,5401.0,106.569,106.6161,106.4655,106.5784,5401.0
2018-10-02 14:20:00,113.22,113.22,112.92,113.02,7670.0,106.5973,106.5973,106.3148,106.409,7670.0
2018-10-02 14:30:00,112.98,113.01,112.78,112.86,10047.0,106.3713,106.3996,106.183,106.2583,10047.0
2018-10-02 14:40:00,112.85,112.85,112.57,112.72,25812.0,106.2489,106.2489,105.9853,106.1265,25812.0
2018-10-02 14:50:00,112.72,112.79,112.53,112.58,10426.0,106.1265,106.1924,105.9476,105.9947,10426.0
2018-10-02 15:00:00,112.58,112.58,112.31,112.38,20621.0,105.9947,105.9947,105.7405,105.8064,20621.0
2018-10-02 15:10:00,112.38,112.57,112.25,112.25,41123.0,105.8064,105.9853,105.684,105.684,41123.0
2018-10-02 15:20:00,112.21,112.4,112.21,112.32,10762.0,105.6464,105.8252,105.6464,105.7499,10762.0
2018-10-02 15:30:00,112.32,112.4,112.22,112.25,29944.0,105.7499,105.8252,105.6558,105.684,29944.0
2018-10-02 15:40:00,112.25,112.36,112.24,112.35,48619.0,105.684,105.7876,105.6746,105.7782,48619.0
2018-10-02 15:50:00,112.35,112.41,112.28,112.36,89436.0,105.7782,105.8347,105.7123,105.7876,89436.0
2018-10-03 09:30:00,112.43,113.17,112.43,113.11,12839.0,105.8535,106.5502,105.8535,106.4937,12839.0
2018-10-03 09:40:00,113.15,113.45,113.03,113.27,19385.0,106.5314,106.8138,106.4184,106.6444,19385.0
2018-10-03 09:50:00,113.28,113.34,112.57,112.57,8500.0,106.6538,106.7103,105.9853,105.9853,8500.0
2018-10-03 10:00:00,112.55,112.98,112.51,112.94,15952.0,105.9665,106.3713,105.9288,106.3337,15952.0
2018-10-03 10:10:00,113.1,113.1,112.82,112.84,15961.0,106.4843,106.4843,106.2207,106.2395,15961.0
2018-10-03 10:20:00,112.89,113.01,112.75,112.93,8776.0,106.2866,106.3996,106.1548,106.3242,8776.0
2018-10-03 10:30:00,113.02,113.02,112.74,112.74,4776.0,106.409,106.409,106.1454,106.1454,4776.0
2018-10-03 10:40:00,112.72,113.25,112.72,113.25,8068.0,106.1265,106.6255,106.1265,106.6255,8068.0
2018-10-03 10:50:00,113.26,113.37,112.81,112.81,7823.0,106.6349,106.7385,106.2113,106.2113,7823.0
2018-10-03 11:00:00,112.84,113.13,112.72,113.13,5856.0,106.2395,106.5125,106.1265,106.5125,5856.0
2018-10-03 11:10:00,113.13,113.15,112.9,112.9,2417.0,106.5125,106.5314,106.296,106.296,2417.0
2018-10-03 11:20:00,112.99,113.17,112.85,113.17,2750.0,106.3807,106.5502,106.2489,106.5502,2750.0
2018-10-03 11:30:00,113.22,113.27,113.1,113.24,4190.0,106.5973,106.6444,106.4843,106.6161,4190.0
2018-10-03 11:40:00,113.16,113.18,113.0,113.02,7450.0,106.5408,106.5596,106.3901,106.409,7450.0
2018-10-03 11:50:00,113.11,113.11,113.01,113.05,5700.0,106.4937,106.4937,106.3996,106.4372,5700.0
2018-10-03 12:00:00,113.03,113.03,112.75,112.75,3555.0,106.4184,106.4184,106.1548,106.1548,3555.0
2018-10-03 12:10:00,112.7,113.03,112.7,113.03,12900.0,106.1077,106.4184,106.1077,106.4184,12900.0
2018-10-03 12:20:00,113.07,113.24,113.04,113.17,3290.0,106.4561,106.6161,106.4278,106.5502,3290.0
2018-10-03 12:30:00,113.14,113.17,113.06,113.07,4232.0,106.522,106.5502,106.4466,106.4561,4232.0
2018-10-03 12:40:00,113.07,113.17,113.04,113.15,3592.0,106.4561,106.5502,106.4278,106.5314,3592.0
2018-10-03 12:50:00,113.18,113.24,113.09,113.23,6043.0,106.5596,106.6161,106.4749,106.6067,6043.0
2018-10-03 13:00:00,113.25,113.5,113.22,113.44,8430.0,106.6255,106.8609,106.5973,106.8044,8430.0
2018-10-03 13:10:00,113.46,113.47,113.38,113.45,2800.0,106.8232,106.8327,106.7479,106.8138,2800.0
2018-10-03 13:20:00,113.43,113.45,113.29,113.45,2995.0,106.795,106.8138,106.6632,106.8138,2995.0
2018-10-03 13:30:00,113.46,113.46,113.33,113.33,2800.0,106.8232,106.8232,106.7008,106.7008,2800.0
2018-10-03 13:40:00,113.31,113.36,113.27,113.34,9144.0,106.682,106.7291,106.6444,106.7103,9144.0
2018-10-03 13:50:00,113.36,113.42,113.3,113.42,5195.0,106.7291,106.7856,106.6726,106.7856,5195.0
2018-10-03 14:00:00,113.39,113.45,113.38,113.43,6701.0,106.7573,106.8138,106.7479,106.795,6701.0
2018-10-03 14:10:00,113.45,113.5,113.43,113.44,4570.0,106.8138,106.8609,106.795,106.8044,4570.0
2018-10-03 14:20:00,113.46,113.47,113.38,113.42,5929.0,106.8232,106.8327,106.7479,106.7856,5929.0
2018-10-03 14:30:00,113.44,113.44,113.16,113.21,8221.0,106.8044,106.8044,106.5408,106.5879,8221.0
2018-10-03 14:40:00,113.19,113.19,113.06,113.06,5770.0,106.569,106.569,106.4466,106.4466,5770.0
2018-10-03 14:50:00,113.06,113.11,112.95,113.03,6700.0,106.4466,106.4937,106.3431,106.4184,6700.0
2018-10-03 15:00:00,113.11,113.13,112.91,112.96,39147.0,106.4937,106.5125,106.3054,106.3525,39147.0
2018-10-03 15:10:00,112.96,113.01,112.88,112.92,15179.0,106.3525,106.3996,106.2772,106.3148,15179.0
2018-10-03 15:20:00,112.9,113.01,112.84,112.98,16136.0,106.296,106.3996,106.2395,106.3713,16136.0
2018-10-03 15:30:00,113.01,113.03,112.84,112.93,11100.0,106.3996,106.4184,106.2395,106.3242,11100.0
2018-10-03 15:40:00,112.94,113.08,112.89,112.98,25446.0,106.3337,106.4655,106.2866,106.3713,25446.0
2018-10-03 15:50:00,112.97,113.0,112.81,112.85,96382.0,106.3619,106.3901,106.2113,106.2489,96382.0
2018-10-04 09:30:00,112.45,112.99,112.09,112.99,27225.0,105.8723,106.3807,105.5334,106.3807,27225.0
2018-10-04 09:40:00,113.07,113.64,112.97,113.64,214097.0,106.4561,106.9927,106.3619,106.9927,214097.0
2018-10-04 09:50:00,113.59,114.57,113.59,114.57,6125.0,106.9456,107.8683,106.9456,107.8683,6125.0
2018-10-04 10:00:00,114.5,114.59,114.01,114.16,11779.0,107.8024,107.8871,107.3411,107.4823,11779.0
2018-10-04 10:10:00,114.09,114.13,113.47,113.87,12422.0,107.4164,107.454,106.8327,107.2093,12422.0
2018-10-04 10:20:00,113.9,113.94,113.76,113.84,5906.0,107.2375,107.2752,107.1057,107.181,5906.0
2018-10-04 10:30:00,113.8,113.91,113.77,113.87,3461.0,107.1434,107.2469,107.1151,107.2093,3461.0
2018-10-04 10:40:00,113.87,114.26,113.8,114.26,132923.0,107.2093,107.5764,107.1434,107.5764,132923.0
2018-10-04 10:50:00,114.27,114.46,114.14,114.28,9001.0,107.5859,107.7647,107.4635,107.5953,9001.0
2018-10-04 11:00:00,114.36,114.37,113.97,113.97,21410.0,107.6706,107.68,107.3034,107.3034,21410.0
2018-10-04 11:10:00,113.98,114.23,113.98,114.19,32531.0,107.3128,107.5482,107.3128,107.5105,32531.0
2018-10-04 11:20:00,114.19,114.19,113.99,114.02,7469.0,107.5105,107.5105,107.3222,107.3505,7469.0
2018-10-04 11:30:00,114.03,114.24,113.86,113.89,6534.0,107.3599,107.5576,107.1998,107.2281,6534.0
2018-10-04 11:40:00,113.87,113.99,113.62,113.65,10694.0,107.2093,107.3222,106.9739,107.0021,10694.0
2018-10-04 11:50:00,113.63,113.73,113.51,113.54,6350.0,106.9833,107.0774,106.8703,106.8986,6350.0
2018-10-04 12:00:00,113.51,113.52,113.13,113.16,9176.0,106.8703,106.8797,106.5125,106.5408,9176.0
2018-10-04 12:10:00,113.11,113.11,112.25,112.3,23387.0,106.4937,106.4937,105.684,105.7311,23387.0
2018-10-04 12:20:00,112.31,112.34,111.74,111.74,16752.0,105.7405,105.7688,105.2038,105.2038,16752.0
2018-10-04 12:30:00,111.8,112.05,111.63,111.92,26975.0,105.2603,105.4957,105.1003,105.3733,26975.0
2018-10-04 12:40:00,111.96,112.06,111.92,112.02,30049.0,105.411,105.5051,105.3733,105.4675,30049.0
2018-10-04 12:50:00,112.03,112.19,112.01,112.13,20279.0,105.4769,105.6275,105.4581,105.571,20279.0
2018-10-04 13:00:00,112.08,112.09,111.97,112.02,10298.0,105.524,105.5334,105.4204,105.4675,10298.0
2018-10-04 13:10:00,112.02,112.07,111.9,111.91,12221.0,105.4675,105.5145,105.3545,105.3639,12221.0
2018-10-04 13:20:00,111.91,112.02,111.89,111.94,19889.0,105.3639,105.4675,105.3451,105.3922,19889.0
2018-10-04 13:30:00,111.93,112.0,111.76,111.86,24778.0,105.3827,105.4486,105.2227,105.3168,24778.0
2018-10-04 13:40:00,111.91,112.06,111.9,111.95,50245.0,105.3639,105.5051,105.3545,105.4016,50245.0
2018-10-04 13:50:00,111.94,112.04,111.82,111.92,18276.0,105.3922,105.4863,105.2792,105.3733,18276.0
2018-10-04 14:00:00,111.95,111.98,111.74,111.77,17743.0,105.4016,105.4298,105.2038,105.2321,17743.0
2018-10-04 14:10:00,111.79,111.79,111.62,111.67,30173.0,105.2509,105.2509,105.0909,105.1379,30173.0
2018-10-04 14:20:00,111.72,111.72,111.51,111.51,5450.0,105.185,105.185,104.9873,104.9873,5450.0
2018-10-04 14:30:00,111.5,111.78,111.42,111.78,7078.0,104.9779,105.2415,104.9026,105.2415,7078.0
2018-10-04 14:40:00,111.76,111.78,111.63,111.7,8718.0,105.2227,105.2415,105.1003,105.1662,8718.0
2018-10-04 14:50:00,111.75,111.8,111.64,111.77,51033.0,105.2133,105.2603,105.1097,105.2321,51033.0
2018-10-04 15:00:00,111.78,111.99,111.78,111.8,26997.0,105.2415,105.4392,105.2415,105.2603,26997.0
2018-10-04 15:10:00,111.81,111.92,111.76,111.83,79873.0,105.2698,105.3733,105.2227,105.2886,79873.0
2018-10-04 15:20:00,111.81,112.01,111.77,111.85,150866.0,105.2698,105.4581,105.2321,105.3074,150866.0
2018-10-04 15:30:00,111.88,111.9,111.7,111.77,77621.0,105.3357,105.3545,105.1662,105.2321,77621.0
2018-10-04 15:40:00,111.76,111.84,111.68,111.73,59143.0,105.2227,105.298,105.1474,105.1944,59143.0
2018-10-04 15:50:00,111.73,111.75,111.48,111.5,220280.0,105.1944,105.2133,104.9591,104.9779,220280.0
2018-10-05 09:30:00,111.74,111.94,111.53,111.59,12869.0,105.2038,105.3922,105.0061,105.0626,12869.0
2018-10-05 09:40:00,111.5,111.54,110.64,110.95,56680.0,104.9779,105.0155,104.1682,104.4601,56680.0
2018-10-05 09:50:00,111.06,111.58,111.06,111.4,6300.0,104.5636,105.0532,104.5636,104.8837,6300.0
2018-10-05 10:00:00,111.36,111.56,111.02,111.03,29701.0,104.8461,105.0344,104.526,104.5354,29701.0
2018-10-05 10:10:00,111.06,111.32,110.89,111.09,14633.0,104.5636,104.8084,104.4036,104.5919,14633.0
2018-10-05 10:20:00,111.01,111.25,110.85,111.0,11470.0,104.5166,104.7425,104.3659,104.5071,11470.0
2018-10-05 10:30:00,111.1,111.33,111.04,111.23,25335.0,104.6013,104.8178,104.5448,104.7237,25335.0
2018-10-05 10:40:00,111.21,111.32,111.11,111.18,11045.0,104.7049,104.8084,104.6107,104.6766,11045.0
2018-10-05 10:50:00,111.15,111.15,110.6,110.64,70497.0,104.6484,104.6484,104.1305,104.1682,70497.0
2018-10-05 11:00:00,110.71,110.78,110.57,110.71,11679.0,104.2341,104.3,104.1023,104.2341,11679.0
2018-10-05 11:10:00,110.71,110.74,110.44,110.68,11783.0,104.2341,104.2623,103.9799,104.2059,11783.0
2018-10-05 11:20:00,110.7,110.72,110.49,110.66,37305.0,104.2247,104.2435,104.027,104.187,37305.0
2018-10-05 11:30:00,110.61,110.74,110.4,110.41,13897.0,104.1399,104.2623,103.9422,103.9516,13897.0
2018-10-05 11:40:00,110.41,110.41,109.62,109.75,21430.0,103.9516,103.9516,103.2079,103.3303,21430.0
2018-10-05 11:50:00,109.71,109.91,109.67,109.82,11899.0,103.2926,103.4809,103.2549,103.3962,11899.0
2018-10-05 12:00:00,109.84,110.0,109.81,109.86,14547.0,103.415,103.5656,103.3867,103.4338,14547.0
2018-10-05 12:10:00,109.82,110.0,109.79,109.93,12041.0,103.3962,103.5656,103.3679,103.4997,12041.0
2018-10-05 12:20:00,109.96,109.97,109.76,109.76,7416.0,103.528,103.5374,103.3397,103.3397,7416.0
2018-10-05 12:30:00,109.75,109.86,109.71,109.84,70873.0,103.3303,103.4338,103.2926,103.415,70873.0
2018-10-05 12:40:00,109.81,109.83,109.73,109.76,9068.0,103.3867,103.4056,103.3114,103.3397,9068.0
2018-10-05 12:50:00,109.82,109.98,109.8,109.83,6731.0,103.3962,103.5468,103.3773,103.4056,6731.0
2018-10-05 13:00:00,109.86,109.87,109.71,109.71,7577.0,103.4338,103.4432,103.2926,103.2926,7577.0
2018-10-05 13:10:00,109.71,109.81,109.65,109.71,6387.0,103.2926,103.3867,103.2361,103.2926,6387.0
2018-10-05 13:20:00,109.69,109.75,109.65,109.7,54662.0,103.2738,103.3303,103.2361,103.2832,54662.0
2018-10-05 13:30:00,109.72,109.73,109.45,109.54,17392.0,103.302,103.3114,103.0478,103.1325,17392.0
2018-10-05 13:40:00,109.5,109.78,109.47,109.74,9200.0,103.0949,103.3585,103.0666,103.3208,9200.0
2018-10-05 13:50:00,109.74,110.11,109.74,110.09,15045.0,103.3208,103.6692,103.3208,103.6504,15045.0
2018-10-05 14:00:00,110.07,110.2,110.0,110.09,10800.0,103.6315,103.7539,103.5656,103.6504,10800.0
2018-10-05 14:10:00,110.07,110.41,110.06,110.41,10982.0,103.6315,103.9516,103.6221,103.9516,10982.0
2018-10-05 14:20:00,110.43,110.53,110.38,110.44,25774.0,103.9705,104.0646,103.9234,103.9799,25774.0
2018-10-05 14:30:00,110.49,110.65,110.39,110.48,11451.0,104.027,104.1776,103.9328,104.0176,11451.0
2018-10-05 14:40:00,110.46,110.57,110.35,110.53,17197.0,103.9987,104.1023,103.8952,104.0646,17197.0
2018-10-05 14:50:00,110.51,110.63,110.49,110.55,10922.0,104.0458,104.1588,104.027,104.0835,10922.0
2018-10-05 15:00:00,110.55,110.67,110.42,110.64,17279.0,104.0835,104.1964,103.9611,104.1682,17279.0
2018-10-05 15:10:00,110.62,110.71,110.51,110.65,29493.0,104.1494,104.2341,104.0458,104.1776,29493.0
2018-10-05 15:20:00,110.64,110.73,110.52,110.59,15650.0,104.1682,104.2529,104.0552,104.1211,15650.0
2018-10-05 15:30:00,110.61,110.63,110.4,110.46,21622.0,104.1399,104.1588,103.9422,103.9987,21622.0
2018-10-05 15:40:00,110.45,110.81,110.41,110.78,30456.0,103.9893,104.3282,103.9516,104.3,30456.0
2018-10-05 15:50:00,110.75,110.81,110.64,110.65,70610.0,104.2718,104.3282,104.1682,104.1776,70610.0
2018-10-08 09:30:00,110.31,110.69,110.21,110.69,13099.0,103.8575,104.2153,103.7633,104.2153,13099.0
2018-10-08 09:40:00,110.62,110.95,110.59,110.95,13146.0,104.1494,104.4601,104.1211,104.4601,13146.0
2018-10-08 09:50:00,110.9,110.96,110.72,110.85,9216.0,104.413,104.4695,104.2435,104.3659,9216.0
2018-10-08 10:00:00,110.66,110.95,110.65,110.73,10108.0,104.187,104.4601,104.1776,104.2529,10108.0
2018-10-08 10:10:00,110.68,110.85,110.58,110.62,14863.0,104.2059,104.3659,104.1117,104.1494,14863.0
2018-10-08 10:20:00,110.57,110.62,110.35,110.4,10762.0,104.1023,104.1494,103.8952,103.9422,10762.0
2018-10-08 10:30:00,110.34,110.34,110.08,110.22,5781.0,103.8857,103.8857,103.641,103.7728,5781.0
2018-10-08 10:40:00,110.22,110.22,109.85,109.87,79165.0,103.7728,103.7728,103.4244,103.4432,79165.0
2018-10-08 10:50:00,109.92,109.95,109.64,109.72,14104.0,103.4903,103.5186,103.2267,103.302,14104.0
2018-10-08 11:00:00,109.73,109.87,109.64,109.68,9005.0,103.3114,103.4432,103.2267,103.2643,9005.0
2018-10-08 11:10:00,109.7,109.85,109.67,109.84,27655.0,103.2832,103.4244,103.2549,103.415,27655.0
2018-10-08 11:20:00,109.85,109.85,109.68,109.77,72162.0,103.4244,103.4244,103.2643,103.3491,72162.0
2018-10-08 11:30:00,109.75,109.77,109.64,109.76,26426.0,103.3303,103.3491,103.2267,103.3397,26426.0
2018-10-08 11:40:00,109.76,109.81,109.65,109.71,97506.0,103.3397,103.3867,103.2361,103.2926,97506.0
2018-10-08 11:50:00,109.75,109.79,109.53,109.68,19622.0,103.3303,103.3679,103.1231,103.2643,19622.0
2018-10-08 12:00:00,109.68,109.94,109.68,109.92,21320.0,103.2643,103.5091,103.2643,103.4903,21320.0
2018-10-08 12:10:00,109.92,110.1,109.91,109.99,10029.0,103.4903,103.6598,103.4809,103.5562,10029.0
2018-10-08 12:20:00,110.0,110.32,109.95,110.27,16953.0,103.5656,103.8669,103.5186,103.8198,16953.0
2018-10-08 12:30:00,110.25,110.73,110.25,110.64,13281.0,103.801,104.2529,103.801,104.1682,13281.0
2018-10-08 12:40:00,110.67,110.78,110.58,110.6,6703.0,104.1964,104.3,104.1117,104.1305,6703.0
2018-10-08 12:50:00,110.61,110.61,110.38,110.38,6780.0,104.1399,104.1399,103.9234,103.9234,6780.0
2018-10-08 13:00:00,110.34,110.42,110.29,110.37,14888.0,103.8857,103.9611,103.8387,103.914,14888.0
2018-10-08 13:10:00,110.38,110.38,110.22,110.23,6803.0,103.9234,103.9234,103.7728,103.7822,6803.0
2018-10-08 13:20:00,110.19,110.25,110.13,110.23,4200.0,103.7445,103.801,103.688,103.7822,4200.0
2018-10-08 13:30:00,110.22,110.32,110.21,110.28,14370.0,103.7728,103.8669,103.7633,103.8293,14370.0
2018-10-08 13:40:00,110.3,110.3,110.05,110.1,8060.0,103.8481,103.8481,103.6127,103.6598,8060.0
2018-10-08 13:50:00,110.09,110.1,110.01,110.01,2442.0,103.6504,103.6598,103.575,103.575,2442.0
2018-10-08 14:00:00,110.0,110.32,109.95,110.29,84915.0,103.5656,103.8669,103.5186,103.8387,84915.0
2018-10-08 14:10:00,110.26,110.39,110.21,110.29,15358.0,103.8104,103.9328,103.7633,103.8387,15358.0
2018-10-08 14:20:00,110.34,110.39,110.27,110.35,18164.0,103.8857,103.9328,103.8198,103.8952,18164.0
2018-10-08 14:30:00,110.37,110.57,110.36,110.42,9076.0,103.914,104.1023,103.9046,103.9611,9076.0
2018-10-08 14:40:00,110.38,110.57,110.37,110.52,7926.0,103.9234,104.1023,103.914,104.0552,7926.0
2018-10-08 14:50:00,110.49,110.5,110.41,110.41,6456.0,104.027,104.0364,103.9516,103.9516,6456.0
2018-10-08 15:00:00,110.4,110.57,110.39,110.55,8724.0,103.9422,104.1023,103.9328,104.0835,8724.0
2018-10-08 15:10:00,110.55,110.65,110.51,110.63,14858.0,104.0835,104.1776,104.0458,104.1588,14858.0
2018-10-08 15:20:00,110.63,110.75,110.61,110.73,12897.0,104.1588,104.2718,104.1399,104.2529,12897.0
2018-10-08 15:30:00,110.74,110.8,110.68,110.74,18803.0,104.2623,104.3188,104.2059,104.2623,18803.0
2018-10-08 15:40:00,110.75,110.83,110.71,110.8,34004.0,104.2718,104.3471,104.2341,104.3188,34004.0
2018-10-08 15:50:00,110.8,110.82,110.64,110.68,64742.0,104.3188,104.3377,104.1682,104.2059,64742.0
2018-10-09 09:30:00,110.38,110.54,109.72,110.21,24082.0,103.9234,104.074,103.302,103.7633,24082.0
2018-10-09 09:40:00,110.24,110.29,109.71,110.05,34336.0,103.7916,103.8387,103.2926,103.6127,34336.0
2018-10-09 09:50:00,109.98,110.58,109.9,110.43,23629.0,103.5468,104.1117,103.4715,103.9705,23629.0
2018-10-09 10:00:00,110.5,110.59,110.24,110.28,21806.0,104.0364,104.1211,103.7916,103.8293,21806.0
2018-10-09 10:10:00,110.29,110.38,110.1,110.38,13600.0,103.8387,103.9234,103.6598,103.9234,13600.0
2018-10-09 10:20:00,110.37,110.38,110.13,110.23,11017.0,103.914,103.9234,103.688,103.7822,11017.0
2018-10-09 10:30:00,110.21,110.5,110.19,110.29,14515.0,103.7633,104.0364,103.7445,103.8387,14515.0
2018-10-09 10:40:00,110.28,110.39,110.15,110.15,12000.0,103.8293,103.9328,103.7069,103.7069,12000.0
2018-10-09 10:50:00,110.19,110.34,110.09,110.23,18111.0,103.7445,103.8857,103.6504,103.7822,18111.0
2018-10-09 11:00:00,110.24,110.3,110.09,110.14,16382.0,103.7916,103.8481,103.6504,103.6974,16382.0
2018-10-09 11:10:00,110.17,110.46,110.13,110.34,10300.0,103.7257,103.9987,103.688,103.8857,10300.0
2018-10-09 11:20:00,110.37,110.44,110.23,110.35,8320.0,103.914,103.9799,103.7822,103.8952,8320.0
2018-10-09 11:30:00,110.32,110.37,110.06,110.18,13614.0,103.8669,103.914,103.6221,103.7351,13614.0
2018-10-09 11:40:00,110.19,110.21,109.97,109.99,7636.0,103.7445,103.7633,103.5374,103.5562,7636.0
2018-10-09 11:50:00,109.97,110.24,109.96,110.13,69244.0,103.5374,103.7916,103.528,103.688,69244.0
2018-10-09 12:00:00,110.12,110.21,110.09,110.15,8500.0,103.6786,103.7633,103.6504,103.7069,8500.0
2018-10-09 12:10:00,110.13,110.14,109.91,109.98,13270.0,103.688,103.6974,103.4809,103.5468,13270.0
2018-10-09 12:20:00,109.99,110.06,109.93,110.06,13561.0,103.5562,103.6221,103.4997,103.6221,13561.0
2018-10-09 12:30:00,110.04,110.07,109.88,109.88,8001.0,103.6033,103.6315,103.4526,103.4526,8001.0
2018-10-09 12:40:00,109.85,109.85,109.44,109.48,20081.0,103.4244,103.4244,103.0384,103.076,20081.0
2018-10-09 12:50:00,109.54,109.64,109.47,109.58,7155.0,103.1325,103.2267,103.0666,103.1702,7155.0
2018-10-09 13:00:00,109.62,109.68,109.5,109.68,6075.0,103.2079,103.2643,103.0949,103.2643,6075.0
2018-10-09 13:10:00,109.65,109.76,109.59,109.73,22831.0,103.2361,103.3397,103.1796,103.3114,22831.0
2018-10-09 13:20:00,109.73,109.8,109.68,109.78,4799.0,103.3114,103.3773,103.2643,103.3585,4799.0
2018-10-09 13:30:00,109.85,109.85,109.63,109.66,7149.0,103.4244,103.4244,103.2173,103.2455,7149.0
2018-10-09 13:40:00,109.68,109.72,109.61,109.63,4119.0,103.2643,103.302,103.1984,103.2173,4119.0
2018-10-09 13:50:00,109.67,109.69,109.47,109.55,6315.0,103.2549,103.2738,103.0666,103.142,6315.0
2018-10-09 14:00:00,109.51,109.59,109.45,109.54,6858.0,103.1043,103.1796,103.0478,103.1325,6858.0
2018-10-09 14:10:00,109.55,109.59,109.37,109.37,7888.0,103.142,103.1796,102.9725,102.9725,7888.0
2018-10-09 14:20:00,109.4,109.52,109.38,109.51,7800.0,103.0007,103.1137,102.9819,103.1043,7800.0
2018-10-09 14:30:00,109.51,109.56,109.46,109.55,7496.0,103.1043,103.1514,103.0572,103.142,7496.0
2018-10-09 14:40:00,109.52,109.58,109.47,109.56,8018.0,103.1137,103.1702,103.0666,103.1514,8018.0
2018-10-09 14:50:00,109.57,109.7,109.57,109.62,12113.0,103.1608,103.2832,103.1608,103.2079,12113.0
2018-10-09 15:00:00,109.62,109.64,109.47,109.51,24528.0,103.2079,103.2267,103.0666,103.1043,24528.0
2018-10-09 15:10:00,109.54,109.62,109.4,109.55,26968.0,103.1325,103.2079,103.0007,103.142,26968.0
2018-10-09 15:20:00,109.54,109.54,109.27,109.28,16730.0,103.1325,103.1325,102.8783,102.8877,16730.0
2018-10-09 15:30:00,109.27,109.29,109.14,109.15,30768.0,102.8783,102.8972,102.7559,102.7653,30768.0
2018-10-09 15:40:00,109.15,109.22,109.06,109.19,64764.0,102.7653,102.8313,102.6806,102.803,64764.0
2018-10-09 15:50:00,109.18,109.18,109.04,109.15,99629.0,102.7936,102.7936,102.6618,102.7653,99629.0
2018-10-10 09:30:00,108.35,108.35,106.68,107.23,54327.0,102.0121,102.0121,100.4398,100.9577,54327.0
2018-10-10 09:40:00,107.26,107.52,106.6,106.61,44949.0,100.9859,101.2307,100.3645,100.3739,44949.0
2018-10-10 09:50:00,106.56,106.65,106.28,106.54,53422.0,100.3269,100.4116,100.0632,100.308,53422.0
2018-10-10 10:00:00,106.54,106.79,106.39,106.57,40916.0,100.308,100.5434,100.1668,100.3363,40916.0
2018-10-10 10:10:00,106.58,106.98,106.46,106.95,56896.0,100.3457,100.7223,100.2327,100.694,56896.0
2018-10-10 10:20:00,107.0,107.57,107.0,107.28,26700.0,100.7411,101.2778,100.7411,101.0047,26700.0
2018-10-10 10:30:00,107.27,107.31,106.05,106.05,39345.0,100.9953,101.033,99.8467,99.8467,39345.0
2018-10-10 10:40:00,106.1,106.13,105.13,105.42,53158.0,99.8938,99.922,98.9805,99.2535,53158.0
2018-10-10 10:50:00,105.44,105.8,105.21,105.43,40269.0,99.2724,99.6113,99.0558,99.2629,40269.0
2018-10-10 11:00:00,105.43,105.81,105.41,105.51,32045.0,99.2629,99.6207,99.2441,99.3383,32045.0
2018-10-10 11:10:00,105.53,105.57,105.33,105.48,68705.0,99.3571,99.3948,99.1688,99.31,68705.0
2018-10-10 11:20:00,105.5,105.7,105.29,105.6,55227.0,99.3289,99.5172,99.1311,99.423,55227.0
2018-10-10 11:30:00,105.62,105.68,105.34,105.38,28142.0,99.4418,99.4983,99.1782,99.2159,28142.0
2018-10-10 11:40:00,105.39,105.84,105.35,105.77,49889.0,99.2253,99.649,99.1876,99.5831,49889.0
2018-10-10 11:50:00,105.77,105.85,105.67,105.67,17887.0,99.5831,99.6584,99.4889,99.4889,17887.0
2018-10-10 12:00:00,105.69,105.77,105.52,105.7,33132.0,99.5077,99.5831,99.3477,99.5172,33132.0
2018-10-10 12:10:00,105.65,106.0,105.61,106.0,16793.0,99.4701,99.7996,99.4324,99.7996,16793.0
2018-10-10 12:20:00,106.03,106.03,105.7,105.7,11290.0,99.8279,99.8279,99.5172,99.5172,11290.0
2018-10-10 12:30:00,105.7,105.99,105.66,105.97,38687.0,99.5172,99.7902,99.4795,99.7714,38687.0
2018-10-10 12:40:00,106.01,106.44,105.98,106.38,21905.0,99.809,100.2139,99.7808,100.1574,21905.0
2018-10-10 12:50:00,106.38,106.63,106.25,106.25,51457.0,100.1574,100.3928,100.035,100.035,51457.0
2018-10-10 13:00:00,106.26,106.3,106.0,106.17,18397.0,100.0444,100.0821,99.7996,99.9597,18397.0
2018-10-10 13:10:00,106.15,106.53,106.14,106.53,10031.0,99.9408,100.2986,99.9314,100.2986,10031.0
2018-10-10 13:20:00,106.55,106.58,106.33,106.35,6867.0,100.3174,100.3457,100.1103,100.1291,6867.0
2018-10-10 13:30:00,106.31,106.42,106.21,106.39,6730.0,100.0915,100.195,99.9973,100.1668,6730.0
2018-10-10 13:40:00,106.36,106.41,106.2,106.31,18424.0,100.1385,100.1856,99.9879,100.0915,18424.0
2018-10-10 13:50:00,106.3,106.33,105.96,105.99,15769.0,100.0821,100.1103,99.7619,99.7902,15769.0
2018-10-10 14:00:00,105.99,106.01,105.41,105.51,14979.0,99.7902,99.809,99.2441,99.3383,14979.0
2018-10-10 14:10:00,105.5,105.57,105.17,105.48,41938.0,99.3289,99.3948,99.0182,99.31,41938.0
2018-10-10 14:20:00,105.48,105.89,105.39,105.85,30488.0,99.31,99.696,99.2253,99.6584,30488.0
2018-10-10 14:30:00,105.83,106.04,105.83,105.89,13057.0,99.6396,99.8373,99.6396,99.696,13057.0
2018-10-10 14:40:00,105.84,106.15,105.81,106.14,18548.0,99.649,99.9408,99.6207,99.9314,18548.0
2018-10-10 14:50:00,106.16,106.35,106.07,106.19,14117.0,99.9502,100.1291,99.8655,99.9785,14117.0
2018-10-10 15:00:00,106.22,106.22,105.78,105.81,11172.0,100.0067,100.0067,99.5925,99.6207,11172.0
2018-10-10 15:10:00,105.78,105.86,105.56,105.6,16797.0,99.5925,99.6678,99.3853,99.423,16797.0
2018-10-10 15:20:00,105.57,105.93,105.5,105.83,16156.0,99.3948,99.7337,99.3289,99.6396,16156.0
2018-10-10 15:30:00,105.83,105.9,105.44,105.47,24055.0,99.6396,99.7055,99.2724,99.3006,24055.0
2018-10-10 15:40:00,105.45,105.87,105.24,105.87,44424.0,99.2818,99.6772,99.0841,99.6772,44424.0
2018-10-10 15:50:00,105.85,105.9,105.21,105.26,99423.0,99.6584,99.7055,99.0558,99.1029,99423.0
2018-10-11 09:30:00,104.51,104.96,104.26,104.68,14264.0,98.3968,98.8204,98.1614,98.5568,14264.0
2018-10-11 09:40:00,104.68,104.98,104.07,104.82,32454.0,98.5568,98.8393,97.9825,98.6886,32454.0
2018-10-11 09:50:00,104.95,105.31,104.89,105.04,13447.0,98.811,99.15,98.7545,98.8958,13447.0
2018-10-11 10:00:00,105.0,105.0,104.31,104.52,20048.0,98.8581,98.8581,98.2085,98.4062,20048.0
2018-10-11 10:10:00,104.49,104.77,103.85,103.92,33963.0,98.3779,98.6416,97.7754,97.8413,33963.0
2018-10-11 10:20:00,103.9,103.9,102.74,102.99,53696.0,97.8224,97.8224,96.7303,96.9657,53696.0
2018-10-11 10:30:00,103.07,103.24,102.87,102.94,19676.0,97.041,97.2011,96.8527,96.9186,19676.0
2018-10-11 10:40:00,102.98,103.13,102.59,102.62,27117.0,96.9563,97.0975,96.5891,96.6173,27117.0
2018-10-11 10:50:00,102.59,102.72,102.12,102.21,35507.0,96.5891,96.7115,96.1466,96.2313,35507.0
2018-10-11 11:00:00,102.21,102.25,101.68,101.81,29582.0,96.2313,96.269,95.7323,95.8547,29582.0
2018-10-11 11:10:00,101.72,101.78,101.06,101.76,47011.0,95.77,95.8265,95.1486,95.8076,47011.0
2018-10-11 11:20:00,101.76,102.13,101.67,102.09,32407.0,95.8076,96.156,95.7229,96.1183,32407.0
2018-10-11 11:30:00,102.09,102.11,101.29,101.41,18453.0,96.1183,96.1371,95.3651,95.4781,18453.0
2018-10-11 11:40:00,101.32,102.08,101.32,102.08,15884.0,95.3934,96.1089,95.3934,96.1089,15884.0
2018-10-11 11:50:00,102.02,102.33,101.94,102.1,21133.0,96.0524,96.3443,95.9771,96.1277,21133.0
2018-10-11 12:00:00,102.13,102.13,101.65,101.73,14671.0,96.156,96.156,95.7041,95.7794,14671.0
2018-10-11 12:10:00,101.73,101.96,101.68,101.92,7759.0,95.7794,95.9959,95.7323,95.9583,7759.0
2018-10-11 12:20:00,101.93,102.45,101.93,102.17,27651.0,95.9677,96.4573,95.9677,96.1936,27651.0
2018-10-11 12:30:00,102.11,102.18,101.96,102.07,15536.0,96.1371,96.2031,95.9959,96.0995,15536.0
2018-10-11 12:40:00,102.04,102.12,101.65,101.67,18493.0,96.0712,96.1466,95.7041,95.7229,18493.0
2018-10-11 12:50:00,101.68,102.04,101.68,101.88,18246.0,95.7323,96.0712,95.7323,95.9206,18246.0
2018-10-11 13:00:00,101.83,101.84,101.27,101.35,34406.0,95.8735,95.8829,95.3463,95.4216,34406.0
2018-10-11 13:10:00,101.35,101.75,101.28,101.64,20634.0,95.4216,95.7982,95.3557,95.6946,20634.0
2018-10-11 13:20:00,101.54,101.78,101.39,101.59,25506.0,95.6005,95.8265,95.4593,95.6476,25506.0
2018-10-11 13:30:00,101.53,101.57,101.18,101.31,65578.0,95.5911,95.6287,95.2615,95.3839,65578.0
2018-10-11 13:40:00,101.27,101.4,101.19,101.38,31868.0,95.3463,95.4687,95.271,95.4499,31868.0
2018-10-11 13:50:00,101.32,101.76,101.15,101.69,30820.0,95.3934,95.8076,95.2333,95.7417,30820.0
2018-10-11 14:00:00,101.66,101.68,100.95,101.11,35540.0,95.7135,95.7323,95.045,95.1956,35540.0
2018-10-11 14:10:00,101.1,101.12,100.55,100.58,58197.0,95.1862,95.2051,94.6684,94.6966,58197.0
2018-10-11 14:20:00,100.59,100.71,100.43,100.5,49544.0,94.7061,94.819,94.5554,94.6213,49544.0
2018-10-11 14:30:00,100.5,100.5,100.01,100.02,49847.0,94.6213,94.6213,94.16,94.1694,49847.0
2018-10-11 14:40:00,100.05,100.06,98.7,99.04,114774.0,94.1976,94.2071,92.9266,93.2467,114774.0
2018-10-11 14:50:00,99.03,99.46,98.99,99.46,71347.0,93.2373,93.6422,93.1997,93.6422,71347.0
2018-10-11 15:00:00,99.47,99.88,99.16,99.47,71587.0,93.6516,94.0376,93.3597,93.6516,71587.0
2018-10-11 15:10:00,99.43,100.92,99.27,100.9,188271.0,93.6139,95.0168,93.4633,94.9979,188271.0
2018-10-11 15:20:00,100.9,101.06,100.75,100.83,103166.0,94.9979,95.1486,94.8567,94.932,103166.0
2018-10-11 15:30:00,100.74,100.87,100.38,100.79,102843.0,94.8473,94.9697,94.5083,94.8944,102843.0
2018-10-11 15:40:00,100.82,100.9,100.11,100.17,99264.0,94.9226,94.9979,94.2541,94.3106,99264.0
2018-10-11 15:50:00,100.19,100.64,100.1,100.37,180291.0,94.3295,94.7531,94.2447,94.4989,180291.0
2018-10-12 09:30:00,101.95,101.95,100.8,101.52,64259.0,95.9865,95.9865,94.9038,95.5817,64259.0
2018-10-12 09:40:00,101.57,102.8,101.52,102.8,39583.0,95.6287,96.7868,95.5817,96.7868,39583.0
2018-10-12 09:50:00,102.8,102.8,101.97,102.75,34381.0,96.7868,96.7868,96.0053,96.7397,34381.0
2018-10-12 10:00:00,102.55,102.55,102.03,102.38,28262.0,96.5514,96.5514,96.0618,96.3914,28262.0
2018-10-12 10:10:00,102.44,102.54,101.93,102.11,21667.0,96.4478,96.542,95.9677,96.1371,21667.0
2018-10-12 10:20:00,102.09,102.4,101.9,101.93,21172.0,96.1183,96.4102,95.9394,95.9677,21172.0
2018-10-12 10:30:00,101.97,102.35,101.86,102.33,18822.0,96.0053,96.3631,95.9018,96.3443,18822.0
2018-10-12 10:40:00,102.25,102.34,102.02,102.17,24234.0,96.269,96.3537,96.0524,96.1936,24234.0
2018-10-12 10:50:00,102.14,102.4,101.98,101.98,16555.0,96.1654,96.4102,96.0148,96.0148,16555.0
2018-10-12 11:00:00,101.98,102.03,101.67,101.67,35514.0,96.0148,96.0618,95.7229,95.7229,35514.0
2018-10-12 11:10:00,101.69,101.81,101.66,101.73,39881.0,95.7417,95.8547,95.7135,95.7794,39881.0
2018-10-12 11:20:00,101.74,101.86,101.57,101.62,18419.0,95.7888,95.9018,95.6287,95.6758,18419.0
2018-10-12 11:30:00,101.61,102.05,101.55,101.92,67442.0,95.6664,96.0807,95.6099,95.9583,67442.0
2018-10-12 11:40:00,101.89,101.92,101.32,101.45,31027.0,95.93,95.9583,95.3934,95.5158,31027.0
2018-10-12 11:50:00,101.49,101.69,101.32,101.32,20375.0,95.5534,95.7417,95.3934,95.3934,20375.0
2018-10-12 12:00:00,101.31,101.35,101.1,101.19,23737.0,95.3839,95.4216,95.1862,95.271,23737.0
2018-10-12 12:10:00,101.19,101.34,101.08,101.11,20714.0,95.271,95.4122,95.1674,95.1956,20714.0
2018-10-12 12:20:00,101.07,101.28,100.99,101.07,20670.0,95.158,95.3557,95.0827,95.158,20670.0
2018-10-12 12:30:00,101.06,101.19,100.72,100.72,21855.0,95.1486,95.271,94.8285,94.8285,21855.0
2018-10-12 12:40:00,100.71,100.78,100.51,100.54,13749.0,94.819,94.8849,94.6307,94.659,13749.0
2018-10-12 12:50:00,100.54,101.1,100.5,101.06,15448.0,94.659,95.1862,94.6213,95.1486,15448.0
2018-10-12 13:00:00,101.0,101.3,100.87,101.07,22237.0,95.0921,95.3745,94.9697,95.158,22237.0
2018-10-12 13:10:00,101.09,101.18,100.92,100.96,24603.0,95.1768,95.2615,95.0168,95.0544,24603.0
2018-10-12 13:20:00,100.98,101.32,100.88,100.95,19659.0,95.0732,95.3934,94.9791,95.045,19659.0
2018-10-12 13:30:00,100.91,100.97,100.67,100.87,16185.0,95.0073,95.0638,94.7814,94.9697,16185.0
2018-10-12 13:40:00,100.91,101.33,100.85,101.29,22328.0,95.0073,95.4028,94.9509,95.3651,22328.0
2018-10-12 13:50:00,101.28,101.36,101.12,101.3,24411.0,95.3557,95.431,95.2051,95.3745,24411.0
2018-10-12 14:00:00,101.33,101.33,101.04,101.1,45419.0,95.4028,95.4028,95.1297,95.1862,45419.0
2018-10-12 14:10:00,101.1,101.12,100.79,101.12,48321.0,95.1862,95.2051,94.8944,95.2051,48321.0
2018-10-12 14:20:00,101.13,101.17,100.58,100.82,116121.0,95.2145,95.2521,94.6966,94.9226,116121.0
2018-10-12 14:30:00,100.86,100.94,100.67,100.74,34565.0,94.9603,95.0356,94.7814,94.8473,34565.0
2018-10-12 14:40:00,100.76,100.88,100.69,100.73,45056.0,94.8661,94.9791,94.8002,94.8379,45056.0
2018-10-12 14:50:00,100.75,101.14,100.74,101.01,19215.0,94.8567,95.2239,94.8473,95.1015,19215.0
2018-10-12 15:00:00,101.03,101.2,100.87,101.14,22495.0,95.1203,95.2804,94.9697,95.2239,22495.0
2018-10-12 15:10:00,101.17,101.3,100.6,100.66,44915.0,95.2521,95.3745,94.7155,94.772,44915.0
2018-10-12 15:20:00,100.69,101.37,100.69,101.35,38640.0,94.8002,95.4404,94.8002,95.4216,38640.0
2018-10-12 15:30:00,101.34,101.34,100.71,100.77,66160.0,95.4122,95.4122,94.819,94.8755,66160.0
2018-10-12 15:40:00,100.82,101.15,100.82,101.09,187668.0,94.9226,95.2333,94.9226,95.1768,187668.0
2018-10-12 15:50:00,101.11,101.2,100.93,100.99,274570.0,95.1956,95.2804,95.0262,95.0827,274570.0
2018-10-15 09:30:00,100.31,101.65,100.18,101.12,23992.0,94.4424,95.7041,94.32,95.2051,23992.0
2018-10-15 09:40:00,101.32,101.35,101.13,101.31,4800.0,95.3934,95.4216,95.2145,95.3839,4800.0
2018-10-15 09:50:00,101.33,101.35,100.83,100.86,10466.0,95.4028,95.4216,94.932,94.9603,10466.0
2018-10-15 10:00:00,100.93,101.01,100.62,100.7,7440.0,95.0262,95.1015,94.7343,94.8096,7440.0
2018-10-15 10:10:00,100.62,100.82,100.37,100.37,9696.0,94.7343,94.9226,94.4989,94.4989,9696.0
2018-10-15 10:20:00,100.38,100.74,100.26,100.71,6500.0,94.5083,94.8473,94.3954,94.819,6500.0
2018-10-15 10:30:00,100.66,100.97,100.56,100.56,9460.0,94.772,95.0638,94.6778,94.6778,9460.0
2018-10-15 10:40:00,100.63,100.65,100.11,100.3,12977.0,94.7437,94.7626,94.2541,94.433,12977.0
2018-10-15 10:50:00,100.28,100.37,100.13,100.35,7302.0,94.4142,94.4989,94.273,94.4801,7302.0
2018-10-15 11:00:00,100.41,100.46,100.12,100.26,26674.0,94.5366,94.5837,94.2636,94.3954,26674.0
2018-10-15 11:10:00,100.23,100.48,100.06,100.33,28933.0,94.3671,94.6025,94.2071,94.4613,28933.0
2018-10-15 11:20:00,100.33,100.37,100.17,100.17,20785.0,94.4613,94.4989,94.3106,94.3106,20785.0
2018-10-15 11:30:00,100.21,100.28,99.84,99.86,33281.0,94.3483,94.4142,93.9999,94.0188,33281.0
2018-10-15 11:40:00,99.87,100.15,99.85,100.07,16871.0,94.0282,94.2918,94.0093,94.2165,16871.0
2018-10-15 11:50:00,100.05,100.18,100.04,100.07,28530.0,94.1976,94.32,94.1882,94.2165,28530.0
2018-10-15 12:00:00,100.12,100.21,100.03,100.11,24170.0,94.2636,94.3483,94.1788,94.2541,24170.0
2018-10-15 12:10:00,100.12,100.18,99.95,100.0,44467.0,94.2636,94.32,94.1035,94.1506,44467.0
2018-10-15 12:20:00,99.97,100.03,99.89,99.96,32826.0,94.1223,94.1788,94.047,94.1129,32826.0
2018-10-15 12:30:00,99.92,99.94,99.78,99.78,14875.0,94.0753,94.0941,93.9434,93.9434,14875.0
2018-10-15 12:40:00,99.76,99.81,99.5,99.65,50081.0,93.9246,93.9717,93.6798,93.821,50081.0
2018-10-15 12:50:00,99.64,99.66,99.53,99.53,17630.0,93.8116,93.8305,93.7081,93.7081,17630.0
2018-10-15 13:00:00,99.54,99.68,99.46,99.63,18061.0,93.7175,93.8493,93.6422,93.8022,18061.0
2018-10-15 13:10:00,99.58,99.58,99.26,99.26,10756.0,93.7551,93.7551,93.4539,93.4539,10756.0
2018-10-15 13:20:00,99.22,99.23,98.99,99.18,15495.0,93.4162,93.4256,93.1997,93.3785,15495.0
2018-10-15 13:30:00,99.13,99.41,99.1,99.4,15831.0,93.3315,93.5951,93.3032,93.5857,15831.0
2018-10-15 13:40:00,99.4,99.58,99.38,99.5,23490.0,93.5857,93.7551,93.5668,93.6798,23490.0
2018-10-15 13:50:00,99.47,99.84,99.4,99.79,60935.0,93.6516,93.9999,93.5857,93.9529,60935.0
2018-10-15 14:00:00,99.83,100.08,99.73,99.85,11212.0,93.9905,94.2259,93.8964,94.0093,11212.0
2018-10-15 14:10:00,99.87,99.89,99.64,99.75,15481.0,94.0282,94.047,93.8116,93.9152,15481.0
2018-10-15 14:20:00,99.78,99.88,99.56,99.61,14182.0,93.9434,94.0376,93.7363,93.7834,14182.0
2018-10-15 14:30:00,99.56,99.75,99.53,99.67,12670.0,93.7363,93.9152,93.7081,93.8399,12670.0
2018-10-15 14:40:00,99.72,100.03,99.72,99.99,7818.0,93.887,94.1788,93.887,94.1412,7818.0
2018-10-15 14:50:00,100.03,100.17,100.02,100.07,8514.0,94.1788,94.3106,94.1694,94.2165,8514.0
2018-10-15 15:00:00,100.06,100.06,99.84,99.9,25782.0,94.2071,94.2071,93.9999,94.0564,25782.0
2018-10-15 15:10:00,99.89,99.89,99.7,99.73,33101.0,94.047,94.047,93.8681,93.8964,33101.0
2018-10-15 15:20:00,99.72,99.86,99.66,99.69,25723.0,93.887,94.0188,93.8305,93.8587,25723.0
2018-10-15 15:30:00,99.66,99.7,99.52,99.54,24098.0,93.8305,93.8681,93.6986,93.7175,24098.0
2018-10-15 15:40:00,99.54,99.62,99.33,99.5,52633.0,93.7175,93.7928,93.5198,93.6798,52633.0
2018-10-15 15:50:00,99.49,99.63,99.25,99.27,87878.0,93.6704,93.8022,93.4444,93.4633,87878.0
2018-10-16 09:30:00,99.83,100.06,99.59,99.75,12185.0,93.9905,94.2071,93.7646,93.9152,12185.0
2018-10-16 09:40:00,99.62,99.79,99.02,99.4,13870.0,93.7928,93.9529,93.2279,93.5857,13870.0
2018-10-16 09:50:00,99.4,99.72,99.4,99.53,8350.0,93.5857,93.887,93.5857,93.7081,8350.0
2018-10-16 10:00:00,99.56,100.0,99.56,100.0,25892.0,93.7363,94.1506,93.7363,94.1506,25892.0
2018-10-16 10:10:00,100.05,100.31,99.97,99.97,54437.0,94.1976,94.4424,94.1223,94.1223,54437.0
2018-10-16 10:20:00,99.95,100.21,99.84,99.85,30829.0,94.1035,94.3483,93.9999,94.0093,30829.0
2018-10-16 10:30:00,99.84,100.43,99.8,100.34,43833.0,93.9999,94.5554,93.9623,94.4707,43833.0
2018-10-16 10:40:00,100.42,100.48,100.31,100.36,9720.0,94.546,94.6025,94.4424,94.4895,9720.0
2018-10-16 10:50:00,100.34,100.55,100.1,100.16,60399.0,94.4707,94.6684,94.2447,94.3012,60399.0
2018-10-16 11:00:00,100.18,100.65,100.08,100.6,29414.0,94.32,94.7626,94.2259,94.7155,29414.0
2018-10-16 11:10:00,100.62,100.78,100.36,100.77,32222.0,94.7343,94.8849,94.4895,94.8755,32222.0
2018-10-16 11:20:00,100.77,100.78,100.53,100.66,34048.0,94.8755,94.8849,94.6496,94.772,34048.0
2018-10-16 11:30:00,100.64,100.67,100.43,100.47,15491.0,94.7531,94.7814,94.5554,94.5931,15491.0
2018-10-16 11:40:00,100.49,100.56,100.35,100.48,7600.0,94.6119,94.6778,94.4801,94.6025,7600.0
2018-10-16 11:50:00,100.45,100.57,100.37,100.53,10660.0,94.5743,94.6872,94.4989,94.6496,10660.0
2018-10-16 12:00:00,100.53,100.61,100.47,100.53,26791.0,94.6496,94.7249,94.5931,94.6496,26791.0
2018-10-16 12:10:00,100.54,100.58,100.36,100.53,9213.0,94.659,94.6966,94.4895,94.6496,9213.0
2018-10-16 12:20:00,100.55,100.75,100.54,100.69,21854.0,94.6684,94.8567,94.659,94.8002,21854.0
2018-10-16 12:30:00,100.67,100.76,100.6,100.64,20806.0,94.7814,94.8661,94.7155,94.7531,20806.0
2018-10-16 12:40:00,100.68,100.73,100.65,100.69,8840.0,94.7908,94.8379,94.7626,94.8002,8840.0
2018-10-16 12:50:00,100.68,100.68,100.43,100.43,16309.0,94.7908,94.7908,94.5554,94.5554,16309.0
2018-10-16 13:00:00,100.43,100.48,100.33,100.38,5725.0,94.5554,94.6025,94.4613,94.5083,5725.0
2018-10-16 13:10:00,100.42,100.53,100.42,100.44,9521.0,94.546,94.6496,94.546,94.5648,9521.0
2018-10-16 13:20:00,100.44,100.67,100.44,100.59,12614.0,94.5648,94.7814,94.5648,94.7061,12614.0
2018-10-16 13:30:00,100.6,100.81,100.57,100.7,18495.0,94.7155,94.9132,94.6872,94.8096,18495.0
2018-10-16 13:40:00,100.69,100.83,100.66,100.71,43088.0,94.8002,94.932,94.772,94.819,43088.0
2018-10-16 13:50:00,100.72,100.94,100.72,100.88,28183.0,94.8285,95.0356,94.8285,94.9791,28183.0
2018-10-16 14:00:00,100.92,100.98,100.83,100.87,11811.0,95.0168,95.0732,94.932,94.9697,11811.0
2018-10-16 14:10:00,100.9,100.98,100.79,100.83,12758.0,94.9979,95.0732,94.8944,94.932,12758.0
2018-10-16 14:20:00,100.85,100.96,100.79,100.95,9889.0,94.9509,95.0544,94.8944,95.045,9889.0
2018-10-16 14:30:00,100.97,100.97,100.83,100.93,5612.0,95.0638,95.0638,94.932,95.0262,5612.0
2018-10-16 14:40:00,100.93,100.97,100.7,100.77,26298.0,95.0262,95.0638,94.8096,94.8755,26298.0
2018-10-16 14:50:00,100.77,100.79,100.67,100.68,16151.0,94.8755,94.8944,94.7814,94.7908,16151.0
2018-10-16 15:00:00,100.72,100.73,100.46,100.61,15580.0,94.8285,94.8379,94.5837,94.7249,15580.0
2018-10-16 15:10:00,100.64,100.83,100.58,100.83,24328.0,94.7531,94.932,94.6966,94.932,24328.0
2018-10-16 15:20:00,100.81,100.81,100.7,100.72,23399.0,94.9132,94.9132,94.8096,94.8285,23399.0
2018-10-16 15:30:00,100.73,100.97,100.69,100.97,19860.0,94.8379,95.0638,94.8002,95.0638,19860.0
2018-10-16 15:40:00,100.97,101.11,100.9,101.0,78491.0,95.0638,95.1956,94.9979,95.0921,78491.0
2018-10-16 15:50:00,101.02,101.11,100.84,100.85,168455.0,95.1109,95.1956,94.9414,94.9509,168455.0
2018-10-17 09:30:00,97.39,98.04,96.12,97.55,127330.0,91.6932,92.3052,90.4975,91.8439,127330.0
2018-10-17 09:40:00,97.55,97.69,96.77,96.88,63877.0,91.8439,91.9757,91.1095,91.2131,63877.0
2018-10-17 09:50:00,96.88,97.11,96.37,96.42,58765.0,91.2131,91.4296,90.7329,90.78,58765.0
2018-10-17 10:00:00,96.43,96.62,96.15,96.34,32644.0,90.7894,90.9683,90.5258,90.7047,32644.0
2018-10-17 10:10:00,96.36,96.68,95.76,95.8,46731.0,90.7235,91.0248,90.1586,90.1962,46731.0
2018-10-17 10:20:00,95.81,96.02,95.68,95.96,41095.0,90.2057,90.4034,90.0833,90.3469,41095.0
2018-10-17 10:30:00,95.95,96.29,95.78,96.14,39059.0,90.3375,90.6576,90.1774,90.5164,39059.0
2018-10-17 10:40:00,96.2,96.27,95.72,95.95,36312.0,90.5729,90.6388,90.1209,90.3375,36312.0
2018-10-17 10:50:00,95.9,96.16,95.76,96.03,40031.0,90.2904,90.5352,90.1586,90.4128,40031.0
2018-10-17 11:00:00,96.03,96.12,95.82,96.05,21375.0,90.4128,90.4975,90.2151,90.4316,21375.0
2018-10-17 11:10:00,96.05,96.15,95.78,96.11,16527.0,90.4316,90.5258,90.1774,90.4881,16527.0
2018-10-17 11:20:00,96.1,96.1,95.92,96.01,83019.0,90.4787,90.4787,90.3092,90.394,83019.0
2018-10-17 11:30:00,96.01,96.05,95.66,95.83,18747.0,90.394,90.4316,90.0644,90.2245,18747.0
2018-10-17 11:40:00,95.85,96.46,95.84,96.46,25142.0,90.2433,90.8176,90.2339,90.8176,25142.0
2018-10-17 11:50:00,96.45,96.45,96.08,96.28,48935.0,90.8082,90.8082,90.4599,90.6482,48935.0
2018-10-17 12:00:00,96.3,96.39,96.16,96.21,104531.0,90.667,90.7517,90.5352,90.5823,104531.0
2018-10-17 12:10:00,96.24,96.58,96.2,96.5,24143.0,90.6105,90.9306,90.5729,90.8553,24143.0
2018-10-17 12:20:00,96.45,96.53,96.14,96.22,18528.0,90.8082,90.8835,90.5164,90.5917,18528.0
2018-10-17 12:30:00,96.17,96.32,96.03,96.23,20689.0,90.5446,90.6858,90.4128,90.6011,20689.0
2018-10-17 12:40:00,96.23,96.4,96.06,96.06,87435.0,90.6011,90.7612,90.441,90.441,87435.0
2018-10-17 12:50:00,96.08,96.23,96.06,96.19,12526.0,90.4599,90.6011,90.441,90.5634,12526.0
2018-10-17 13:00:00,96.19,96.32,96.11,96.31,15391.0,90.5634,90.6858,90.4881,90.6764,15391.0
2018-10-17 13:10:00,96.28,96.33,96.26,96.28,9638.0,90.6482,90.6952,90.6293,90.6482,9638.0
2018-10-17 13:20:00,96.29,96.33,96.11,96.12,11055.0,90.6576,90.6952,90.4881,90.4975,11055.0
2018-10-17 13:30:00,96.15,96.36,95.98,96.34,19855.0,90.5258,90.7235,90.3657,90.7047,19855.0
2018-10-17 13:40:00,96.39,96.45,96.25,96.25,13543.0,90.7517,90.8082,90.6199,90.6199,13543.0
2018-10-17 13:50:00,96.25,96.37,96.23,96.37,99084.0,90.6199,90.7329,90.6011,90.7329,99084.0
2018-10-17 14:00:00,96.34,96.37,96.09,96.26,18389.0,90.7047,90.7329,90.4693,90.6293,18389.0
2018-10-17 14:10:00,96.2,96.2,95.91,95.98,24305.0,90.5729,90.5729,90.2998,90.3657,24305.0
2018-10-17 14:20:00,95.96,95.98,95.57,95.57,34193.0,90.3469,90.3657,89.9797,89.9797,34193.0
2018-10-17 14:30:00,95.6,95.65,95.46,95.58,16615.0,90.0079,90.055,89.8761,89.9891,16615.0
2018-10-17 14:40:00,95.56,95.94,95.55,95.88,70124.0,89.9703,90.3281,89.9609,90.2716,70124.0
2018-10-17 14:50:00,95.87,95.93,95.72,95.8,30861.0,90.2622,90.3186,90.1209,90.1962,30861.0
2018-10-17 15:00:00,95.8,95.8,95.52,95.79,53956.0,90.1962,90.1962,89.9326,90.1868,53956.0
2018-10-17 15:10:00,95.79,95.89,95.69,95.76,60635.0,90.1868,90.281,90.0927,90.1586,60635.0
2018-10-17 15:20:00,95.75,96.06,95.68,95.8,40331.0,90.1492,90.441,90.0833,90.1962,40331.0
2018-10-17 15:30:00,95.8,95.85,95.58,95.75,35667.0,90.1962,90.2433,89.9891,90.1492,35667.0
2018-10-17 15:40:00,95.75,95.77,95.56,95.63,84706.0,90.1492,90.168,89.9703,90.0362,84706.0
2018-10-17 15:50:00,95.64,96.27,95.64,96.24,186884.0,90.0456,90.6388,90.0456,90.6105,186884.0
2018-10-18 09:30:00,94.51,95.46,94.4,95.14,109868.0,88.9817,89.8761,88.8781,89.5749,109868.0
2018-10-18 09:40:00,95.25,96.5,94.88,96.45,114288.0,89.6784,90.8553,89.3301,90.8082,114288.0
2018-10-18 09:50:00,96.48,96.57,95.74,95.94,35767.0,90.8365,90.9212,90.1398,90.3281,35767.0
2018-10-18 10:00:00,95.87,96.26,95.77,96.16,34922.0,90.2622,90.6293,90.168,90.5352,34922.0
2018-10-18 10:10:00,96.12,96.31,95.82,96.29,26834.0,90.4975,90.6764,90.2151,90.6576,26834.0
2018-10-18 10:20:00,96.28,96.53,95.96,96.35,37911.0,90.6482,90.8835,90.3469,90.7141,37911.0
2018-10-18 10:30:00,96.4,96.76,96.38,96.38,54451.0,90.7612,91.1001,90.7423,90.7423,54451.0
2018-10-18 10:40:00,96.45,96.56,96.41,96.48,20114.0,90.8082,90.9118,90.7706,90.8365,20114.0
2018-10-18 10:50:00,96.5,96.8,96.45,96.74,20301.0,90.8553,91.1378,90.8082,91.0813,20301.0
2018-10-18 11:00:00,96.74,96.78,96.12,96.22,17149.0,91.0813,91.1189,90.4975,90.5917,17149.0
2018-10-18 11:10:00,96.14,96.46,96.13,96.27,11458.0,90.5164,90.8176,90.5069,90.6388,11458.0
2018-10-18 11:20:00,96.31,96.35,96.08,96.08,13119.0,90.6764,90.7141,90.4599,90.4599,13119.0
2018-10-18 11:30:00,96.06,96.11,95.76,95.93,17793.0,90.441,90.4881,90.1586,90.3186,17793.0
2018-10-18 11:40:00,95.87,95.92,95.21,95.25,57591.0,90.2622,90.3092,89.6408,89.6784,57591.0
2018-10-18 11:50:00,95.28,95.54,95.08,95.44,12425.0,89.7067,89.9515,89.5184,89.8573,12425.0
2018-10-18 12:00:00,95.41,95.65,95.36,95.53,11405.0,89.8291,90.055,89.782,89.942,11405.0
2018-10-18 12:10:00,95.53,95.6,95.27,95.3,14306.0,89.942,90.0079,89.6973,89.7255,14306.0
2018-10-18 12:20:00,95.3,95.71,95.26,95.54,15206.0,89.7255,90.1115,89.6878,89.9515,15206.0
2018-10-18 12:30:00,95.54,95.57,95.29,95.38,18387.0,89.9515,89.9797,89.7161,89.8008,18387.0
2018-10-18 12:40:00,95.46,95.55,95.35,95.43,12283.0,89.8761,89.9609,89.7726,89.8479,12283.0
2018-10-18 12:50:00,95.45,95.51,95.34,95.36,10984.0,89.8667,89.9232,89.7632,89.782,10984.0
2018-10-18 13:00:00,95.34,95.36,94.93,94.98,20893.0,89.7632,89.782,89.3771,89.4242,20893.0
2018-10-18 13:10:00,94.98,95.04,94.7,94.7,17190.0,89.4242,89.4807,89.1606,89.1606,17190.0
2018-10-18 13:20:00,94.73,94.84,94.63,94.68,12260.0,89.1888,89.2924,89.0947,89.1418,12260.0
2018-10-18 13:30:00,94.7,94.8,94.14,94.15,19205.0,89.1606,89.2547,88.6333,88.6428,19205.0
2018-10-18 13:40:00,94.14,94.18,93.75,94.1,31485.0,88.6333,88.671,88.2662,88.5957,31485.0
2018-10-18 13:50:00,94.17,94.24,93.73,93.94,21651.0,88.6616,88.7275,88.2473,88.445,21651.0
2018-10-18 14:00:00,93.84,94.27,93.83,94.05,31000.0,88.3509,88.7557,88.3415,88.5486,31000.0
2018-10-18 14:10:00,94.05,94.15,93.5,93.57,28613.0,88.5486,88.6428,88.0308,88.0967,28613.0
2018-10-18 14:20:00,93.54,93.91,93.51,93.71,56894.0,88.0684,88.4168,88.0402,88.2285,56894.0
2018-10-18 14:30:00,93.74,93.81,93.6,93.75,42107.0,88.2567,88.3227,88.1249,88.2662,42107.0
2018-10-18 14:40:00,93.8,94.08,93.77,93.84,28829.0,88.3132,88.5769,88.285,88.3509,28829.0
2018-10-18 14:50:00,93.82,93.85,93.64,93.8,35184.0,88.3321,88.3603,88.1626,88.3132,35184.0
2018-10-18 15:00:00,93.8,93.83,93.46,93.47,24630.0,88.3132,88.3415,87.9931,88.0025,24630.0
2018-10-18 15:10:00,93.45,93.79,93.4,93.66,22748.0,87.9837,88.3038,87.9366,88.1814,22748.0
2018-10-18 15:20:00,93.63,93.99,93.61,93.92,70465.0,88.1532,88.4921,88.1344,88.4262,70465.0
2018-10-18 15:30:00,93.91,94.31,93.75,94.31,33931.0,88.4168,88.7934,88.2662,88.7934,33931.0
2018-10-18 15:40:00,94.31,94.38,94.06,94.07,41791.0,88.7934,88.8593,88.558,88.5674,41791.0
2018-10-18 15:50:00,94.06,94.16,93.98,94.13,112207.0,88.558,88.6522,88.4827,88.6239,112207.0
2018-10-19 09:30:00,94.59,94.59,94.07,94.25,61613.0,89.057,89.057,88.5674,88.7369,61613.0
2018-10-19 09:40:00,94.19,94.25,93.93,93.95,14428.0,88.6804,88.7369,88.4356,88.4545,14428.0
2018-10-19 09:50:00,93.98,94.17,93.79,93.92,70973.0,88.4827,88.6616,88.3038,88.4262,70973.0
2018-10-19 10:00:00,93.84,94.12,93.84,94.06,21895.0,88.3509,88.6145,88.3509,88.558,21895.0
2018-10-19 10:10:00,94.06,94.27,93.98,94.23,26359.0,88.558,88.7557,88.4827,88.7181,26359.0
2018-10-19 10:20:00,94.25,94.45,94.21,94.34,9381.0,88.7369,88.9252,88.6993,88.8217,9381.0
2018-10-19 10:30:00,94.39,94.63,94.37,94.63,9196.0,88.8687,89.0947,88.8499,89.0947,9196.0
2018-10-19 10:40:00,94.56,94.65,94.32,94.37,13664.0,89.0288,89.1135,88.8028,88.8499,13664.0
2018-10-19 10:50:00,94.34,94.34,94.17,94.26,11409.0,88.8217,88.8217,88.6616,88.7463,11409.0
2018-10-19 11:00:00,94.28,94.47,94.28,94.38,18939.0,88.7652,88.944,88.7652,88.8593,18939.0
2018-10-19 11:10:00,94.41,94.56,94.36,94.38,15465.0,88.8876,89.0288,88.8405,88.8593,15465.0
2018-10-19 11:20:00,94.42,94.5,94.31,94.37,8703.0,88.897,88.9723,88.7934,88.8499,8703.0
2018-10-19 11:30:00,94.37,94.38,94.08,94.13,15955.0,88.8499,88.8593,88.5769,88.6239,15955.0
2018-10-19 11:40:00,94.14,94.31,94.04,94.3,9085.0,88.6333,88.7934,88.5392,88.784,9085.0
2018-10-19 11:50:00,94.3,94.45,94.22,94.38,8948.0,88.784,88.9252,88.7087,88.8593,8948.0
2018-10-19 12:00:00,94.41,94.41,94.26,94.26,9105.0,88.8876,88.8876,88.7463,88.7463,9105.0
2018-10-19 12:10:00,94.23,94.23,93.99,94.08,26209.0,88.7181,88.7181,88.4921,88.5769,26209.0
2018-10-19 12:20:00,94.05,94.06,93.9,93.95,13467.0,88.5486,88.558,88.4074,88.4545,13467.0
2018-10-19 12:30:00,93.94,93.98,93.75,93.81,7551.0,88.445,88.4827,88.2662,88.3227,7551.0
2018-10-19 12:40:00,93.79,93.82,93.53,93.78,24190.0,88.3038,88.3321,88.059,88.2944,24190.0
2018-10-19 12:50:00,93.82,93.95,93.63,93.87,11527.0,88.3321,88.4545,88.1532,88.3791,11527.0
2018-10-19 13:00:00,93.84,93.85,93.36,93.4,26606.0,88.3509,88.3603,87.899,87.9366,26606.0
2018-10-19 13:10:00,93.45,93.84,93.45,93.67,14059.0,87.9837,88.3509,87.9837,88.1908,14059.0
2018-10-19 13:20:00,93.69,93.77,93.62,93.71,9501.0,88.2097,88.285,88.1438,88.2285,9501.0
2018-10-19 13:30:00,93.7,93.74,93.51,93.51,14361.0,88.2191,88.2567,88.0402,88.0402,14361.0
2018-10-19 13:40:00,93.49,93.61,93.4,93.61,15607.0,88.0214,88.1344,87.9366,88.1344,15607.0
2018-10-19 13:50:00,93.57,93.64,93.49,93.54,10041.0,88.0967,88.1626,88.0214,88.0684,10041.0
2018-10-19 14:00:00,93.52,93.54,93.06,93.12,12298.0,88.0496,88.0684,87.6165,87.673,12298.0
2018-10-19 14:10:00,93.1,93.25,92.99,93.21,11541.0,87.6542,87.7954,87.5506,87.7577,11541.0
2018-10-19 14:20:00,93.2,93.47,93.17,93.2,20569.0,87.7483,88.0025,87.7201,87.7483,20569.0
2018-10-19 14:30:00,93.25,93.35,93.19,93.21,10827.0,87.7954,87.8896,87.7389,87.7577,10827.0
2018-10-19 14:40:00,93.22,93.31,92.97,93.29,15248.0,87.7672,87.8519,87.5318,87.8331,15248.0
2018-10-19 14:50:00,93.24,93.26,93.11,93.12,11672.0,87.786,87.8048,87.6636,87.673,11672.0
2018-10-19 15:00:00,93.11,93.14,92.79,92.86,18121.0,87.6636,87.6918,87.3623,87.4282,18121.0
2018-10-19 15:10:00,92.88,93.19,92.88,93.19,19057.0,87.4471,87.7389,87.4471,87.7389,19057.0
2018-10-19 15:20:00,93.22,93.22,93.05,93.19,28847.0,87.7672,87.7672,87.6071,87.7389,28847.0
2018-10-19 15:30:00,93.19,93.19,93.01,93.03,36123.0,87.7389,87.7389,87.5694,87.5883,36123.0
2018-10-19 15:40:00,93.01,93.04,92.86,92.98,65023.0,87.5694,87.5977,87.4282,87.5412,65023.0
2018-10-19 15:50:00,92.96,93.08,92.83,92.85,127242.0,87.5224,87.6354,87.4,87.4188,127242.0
2018-10-22 09:30:00,93.24,94.11,93.0,93.02,20519.0,87.786,88.6051,87.56,87.5789,20519.0
2018-10-22 09:40:00,92.98,92.98,92.21,92.78,8600.0,87.5412,87.5412,86.8162,87.3529,8600.0
2018-10-22 09:50:00,92.78,92.78,91.99,92.12,9721.0,87.3529,87.3529,86.6091,86.7315,9721.0
2018-10-22 10:00:00,92.08,92.19,91.82,91.89,23165.0,86.6938,86.7974,86.4491,86.515,23165.0
2018-10-22 10:10:00,91.88,92.12,91.79,91.89,15257.0,86.5055,86.7315,86.4208,86.515,15257.0
2018-10-22 10:20:00,91.87,91.87,91.51,91.58,11838.0,86.4961,86.4961,86.1572,86.2231,11838.0
2018-10-22 10:30:00,91.56,91.97,91.49,91.69,10136.0,86.2043,86.5903,86.1384,86.3267,10136.0
2018-10-22 10:40:00,91.68,92.22,91.64,92.21,58471.0,86.3172,86.8257,86.2796,86.8162,58471.0
2018-10-22 10:50:00,92.2,92.41,92.18,92.31,7856.0,86.8068,87.0045,86.788,86.9104,7856.0
2018-10-22 11:00:00,92.31,92.37,92.17,92.19,21998.0,86.9104,86.9669,86.7786,86.7974,21998.0
2018-10-22 11:10:00,92.14,92.19,91.84,91.85,11464.0,86.7503,86.7974,86.4679,86.4773,11464.0
2018-10-22 11:20:00,91.87,92.09,91.75,91.85,9284.0,86.4961,86.7033,86.3832,86.4773,9284.0
2018-10-22 11:30:00,91.78,91.82,91.48,91.62,21359.0,86.4114,86.4491,86.1289,86.2608,21359.0
2018-10-22 11:40:00,91.6,91.86,91.43,91.86,11000.0,86.2419,86.4867,86.0819,86.4867,11000.0
2018-10-22 11:50:00,91.84,91.84,91.36,91.73,14360.0,86.4679,86.4679,86.016,86.3643,14360.0
2018-10-22 12:00:00,91.73,91.73,91.46,91.49,13631.0,86.3643,86.3643,86.1101,86.1384,13631.0
2018-10-22 12:10:00,91.48,91.53,91.07,91.28,12272.0,86.1289,86.176,85.7429,85.9406,12272.0
2018-10-22 12:20:00,91.35,91.45,91.21,91.3,9450.0,86.0065,86.1007,85.8747,85.9595,9450.0
2018-10-22 12:30:00,91.37,91.42,91.15,91.25,14512.0,86.0254,86.0725,85.8182,85.9124,14512.0
2018-10-22 12:40:00,91.29,91.38,91.2,91.26,9953.0,85.9501,86.0348,85.8653,85.9218,9953.0
2018-10-22 12:50:00,91.26,91.42,91.17,91.21,13400.0,85.9218,86.0725,85.8371,85.8747,13400.0
2018-10-22 13:00:00,91.18,91.57,91.03,91.5,21073.0,85.8465,86.2137,85.7053,86.1478,21073.0
2018-10-22 13:10:00,91.46,91.94,91.43,91.79,9821.0,86.1101,86.562,86.0819,86.4208,9821.0
2018-10-22 13:20:00,91.84,91.84,91.69,91.78,24407.0,86.4679,86.4679,86.3267,86.4114,24407.0
2018-10-22 13:30:00,91.79,91.93,91.75,91.79,17054.0,86.4208,86.5526,86.3832,86.4208,17054.0
2018-10-22 13:40:00,91.77,92.08,91.76,91.94,29739.0,86.402,86.6938,86.3926,86.562,29739.0
2018-10-22 13:50:00,91.9,92.0,91.82,91.83,15864.0,86.5244,86.6185,86.4491,86.4585,15864.0
2018-10-22 14:00:00,91.85,91.95,91.81,91.86,10544.0,86.4773,86.5715,86.4396,86.4867,10544.0
2018-10-22 14:10:00,91.92,91.92,91.54,91.64,15932.0,86.5432,86.5432,86.1854,86.2796,15932.0
2018-10-22 14:20:00,91.6,91.63,91.42,91.54,13521.0,86.2419,86.2702,86.0725,86.1854,13521.0
2018-10-22 14:30:00,91.5,91.54,91.39,91.39,37827.0,86.1478,86.1854,86.0442,86.0442,37827.0
2018-10-22 14:40:00,91.4,91.4,91.19,91.31,24258.0,86.0536,86.0536,85.8559,85.9689,24258.0
2018-10-22 14:50:00,91.32,91.39,91.19,91.34,45786.0,85.9783,86.0442,85.8559,85.9971,45786.0
2018-10-22 15:00:00,91.32,91.4,91.18,91.22,47991.0,85.9783,86.0536,85.8465,85.8842,47991.0
2018-10-22 15:10:00,91.24,91.31,91.03,91.06,32299.0,85.903,85.9689,85.7053,85.7335,32299.0
2018-10-22 15:20:00,91.02,91.11,90.98,91.01,33777.0,85.6959,85.7806,85.6582,85.6864,33777.0
2018-10-22 15:30:00,90.99,91.09,90.91,90.91,48941.0,85.6676,85.7618,85.5923,85.5923,48941.0
2018-10-22 15:40:00,90.91,90.96,90.82,90.89,64560.0,85.5923,85.6394,85.5075,85.5735,64560.0
2018-10-22 15:50:00,90.88,91.0,90.87,90.89,122495.0,85.564,85.677,85.5546,85.5735,122495.0
2018-10-23 09:30:00,89.49,89.75,89.0,89.0,26676.0,84.2553,84.5001,83.794,83.794,26676.0
2018-10-23 09:40:00,89.06,89.13,88.45,88.63,64253.0,83.8505,83.9164,83.2762,83.4457,64253.0
2018-10-23 09:50:00,88.6,88.85,88.44,88.61,51370.0,83.4174,83.6528,83.2668,83.4268,51370.0
2018-10-23 10:00:00,88.58,88.65,88.04,88.11,44451.0,83.3986,83.4645,82.8902,82.9561,44451.0
2018-10-23 10:10:00,88.05,88.6,87.69,87.87,144898.0,82.8996,83.4174,82.5606,82.7301,144898.0
2018-10-23 10:20:00,87.91,88.4,87.8,88.06,29979.0,82.7678,83.2291,82.6642,82.909,29979.0
2018-10-23 10:30:00,88.05,88.79,87.9,88.79,89338.0,82.8996,83.5963,82.7584,83.5963,89338.0
2018-10-23 10:40:00,88.96,89.29,88.89,89.23,15093.0,83.7563,84.067,83.6904,84.0106,15093.0
2018-10-23 10:50:00,89.24,89.31,89.09,89.11,15812.0,84.02,84.0859,83.8787,83.8976,15812.0
2018-10-23 11:00:00,89.1,89.69,89.02,89.69,7787.0,83.8882,84.4436,83.8128,84.4436,7787.0
2018-10-23 11:10:00,89.64,89.91,89.63,89.91,40969.0,84.3966,84.6508,84.3872,84.6508,40969.0
2018-10-23 11:20:00,89.93,90.25,89.93,89.98,26106.0,84.6696,84.9709,84.6696,84.7167,26106.0
2018-10-23 11:30:00,90.02,90.63,90.02,90.63,36366.0,84.7543,85.3287,84.7543,85.3287,36366.0
2018-10-23 11:40:00,90.53,91.08,90.39,90.72,62140.0,85.2345,85.7523,85.1027,85.4134,62140.0
2018-10-23 11:50:00,90.69,90.84,90.5,90.66,23736.0,85.3852,85.5264,85.2063,85.3569,23736.0
2018-10-23 12:00:00,90.66,90.67,90.33,90.65,13893.0,85.3569,85.3663,85.0462,85.3475,13893.0
2018-10-23 12:10:00,90.6,91.18,90.56,91.18,38307.0,85.3004,85.8465,85.2628,85.8465,38307.0
2018-10-23 12:20:00,91.14,91.34,91.0,91.2,23530.0,85.8088,85.9971,85.677,85.8653,23530.0
2018-10-23 12:30:00,91.23,91.33,91.11,91.33,28397.0,85.8936,85.9877,85.7806,85.9877,28397.0
2018-10-23 12:40:00,91.31,91.91,91.3,91.81,38402.0,85.9689,86.5338,85.9595,86.4396,38402.0
2018-10-23 12:50:00,91.86,91.87,91.52,91.53,25041.0,86.4867,86.4961,86.1666,86.176,25041.0
2018-10-23 13:00:00,91.54,92.23,91.5,92.23,27983.0,86.1854,86.8351,86.1478,86.8351,27983.0
2018-10-23 13:10:00,92.19,92.36,92.02,92.09,22535.0,86.7974,86.9575,86.6374,86.7033,22535.0
2018-10-23 13:20:00,92.06,92.09,91.81,91.86,13653.0,86.675,86.7033,86.4396,86.4867,13653.0
2018-10-23 13:30:00,91.85,91.89,91.62,91.71,24920.0,86.4773,86.515,86.2608,86.3455,24920.0
2018-10-23 13:40:00,91.73,91.84,91.52,91.56,36505.0,86.3643,86.4679,86.1666,86.2043,36505.0
2018-10-23 13:50:00,91.57,91.82,91.28,91.36,20228.0,86.2137,86.4491,85.9406,86.016,20228.0
2018-10-23 14:00:00,91.36,91.55,91.29,91.29,29261.0,86.016,86.1948,85.9501,85.9501,29261.0
2018-10-23 14:10:00,91.29,91.6,91.28,91.56,20968.0,85.9501,86.2419,85.9406,86.2043,20968.0
2018-10-23 14:20:00,91.57,91.72,91.45,91.59,101338.0,86.2137,86.3549,86.1007,86.2325,101338.0
2018-10-23 14:30:00,91.62,92.09,91.59,91.98,36109.0,86.2608,86.7033,86.2325,86.5997,36109.0
2018-10-23 14:40:00,91.98,92.15,91.97,92.13,13833.0,86.5997,86.7598,86.5903,86.7409,13833.0
2018-10-23 14:50:00,92.12,92.37,92.08,92.27,19862.0,86.7315,86.9669,86.6938,86.8727,19862.0
2018-10-23 15:00:00,92.24,92.35,92.09,92.26,20407.0,86.8445,86.9481,86.7033,86.8633,20407.0
2018-10-23 15:10:00,92.26,92.61,92.11,92.35,73326.0,86.8633,87.1928,86.7221,86.9481,73326.0
2018-10-23 15:20:00,92.38,92.71,92.38,92.55,44119.0,86.9763,87.287,86.9763,87.1364,44119.0
2018-10-23 15:30:00,92.56,92.57,92.22,92.29,45285.0,87.1458,87.1552,86.8257,86.8916,45285.0
2018-10-23 15:40:00,92.31,92.49,92.28,92.43,86103.0,86.9104,87.0799,86.8821,87.0234,86103.0
2018-10-23 15:50:00,92.42,92.47,92.29,92.33,148428.0,87.014,87.061,86.8916,86.9292,148428.0
2018-10-24 09:30:00,92.39,92.85,91.95,92.76,19813.0,86.9857,87.4188,86.5715,87.3341,19813.0
2018-10-24 09:40:00,92.73,93.17,92.66,93.01,12013.0,87.3058,87.7201,87.2399,87.5694,12013.0
2018-10-24 09:50:00,93.04,94.24,93.04,94.23,86346.0,87.5977,88.7275,87.5977,88.7181,86346.0
2018-10-24 10:00:00,94.04,94.13,93.67,93.86,90577.0,88.5392,88.6239,88.1908,88.3697,90577.0
2018-10-24 10:10:00,93.85,94.12,93.59,93.71,55788.0,88.3603,88.6145,88.1155,88.2285,55788.0
2018-10-24 10:20:00,93.7,93.85,93.41,93.41,121533.0,88.2191,88.3603,87.946,87.946,121533.0
2018-10-24 10:30:00,93.39,93.39,92.26,92.27,60121.0,87.9272,87.9272,86.8633,86.8727,60121.0
2018-10-24 10:40:00,92.28,92.68,92.22,92.62,37354.0,86.8821,87.2588,86.8257,87.2023,37354.0
2018-10-24 10:50:00,92.67,92.8,92.35,92.72,20440.0,87.2493,87.3717,86.9481,87.2964,20440.0
2018-10-24 11:00:00,92.78,92.8,91.71,91.71,17562.0,87.3529,87.3717,86.3455,86.3455,17562.0
2018-10-24 11:10:00,91.77,92.23,91.59,92.08,37568.0,86.402,86.8351,86.2325,86.6938,37568.0
2018-10-24 11:20:00,92.06,92.36,91.59,91.73,14479.0,86.675,86.9575,86.2325,86.3643,14479.0
2018-10-24 11:30:00,91.59,91.87,91.59,91.64,31828.0,86.2325,86.4961,86.2325,86.2796,31828.0
2018-10-24 11:40:00,91.65,92.15,91.39,92.14,21026.0,86.289,86.7598,86.0442,86.7503,21026.0
2018-10-24 11:50:00,92.05,92.64,91.94,92.51,18166.0,86.6656,87.2211,86.562,87.0987,18166.0
2018-10-24 12:00:00,92.47,92.67,92.34,92.63,27931.0,87.061,87.2493,86.9386,87.2117,27931.0
2018-10-24 12:10:00,92.61,92.78,92.52,92.54,17749.0,87.1928,87.3529,87.1081,87.1269,17749.0
2018-10-24 12:20:00,92.49,92.54,92.28,92.42,15630.0,87.0799,87.1269,86.8821,87.014,15630.0
2018-10-24 12:30:00,92.44,92.45,92.08,92.15,18400.0,87.0328,87.0422,86.6938,86.7598,18400.0
2018-10-24 12:40:00,92.11,92.22,92.09,92.11,8426.0,86.7221,86.8257,86.7033,86.7221,8426.0
2018-10-24 12:50:00,92.06,92.28,91.99,92.17,8317.0,86.675,86.8821,86.6091,86.7786,8317.0
2018-10-24 13:00:00,92.16,92.16,91.72,91.73,7295.0,86.7692,86.7692,86.3549,86.3643,7295.0
2018-10-24 13:10:00,91.76,91.76,91.28,91.62,9938.0,86.3926,86.3926,85.9406,86.2608,9938.0
2018-10-24 13:20:00,91.63,91.63,91.22,91.27,10439.0,86.2702,86.2702,85.8842,85.9312,10439.0
2018-10-24 13:30:00,91.25,91.54,91.09,91.3,10603.0,85.9124,86.1854,85.7618,85.9595,10603.0
2018-10-24 13:40:00,91.3,91.52,91.28,91.48,24499.0,85.9595,86.1666,85.9406,86.1289,24499.0
2018-10-24 13:50:00,91.46,91.66,91.28,91.41,15042.0,86.1101,86.2984,85.9406,86.063,15042.0
2018-10-24 14:00:00,91.41,91.49,91.15,91.18,15508.0,86.063,86.1384,85.8182,85.8465,15508.0
2018-10-24 14:10:00,91.19,91.31,91.04,91.31,23303.0,85.8559,85.9689,85.7147,85.9689,23303.0
2018-10-24 14:20:00,91.28,91.76,91.23,91.72,10949.0,85.9406,86.3926,85.8936,86.3549,10949.0
2018-10-24 14:30:00,91.78,91.99,91.73,91.74,17171.0,86.4114,86.6091,86.3643,86.3737,17171.0
2018-10-24 14:40:00,91.71,91.83,91.25,91.4,15418.0,86.3455,86.4585,85.9124,86.0536,15418.0
2018-10-24 14:50:00,91.43,91.54,91.18,91.37,22504.0,86.0819,86.1854,85.8465,86.0254,22504.0
2018-10-24 15:00:00,91.29,91.5,91.14,91.44,60936.0,85.9501,86.1478,85.8088,86.0913,60936.0
2018-10-24 15:10:00,91.42,91.67,91.42,91.61,58286.0,86.0725,86.3078,86.0725,86.2513,58286.0
2018-10-24 15:20:00,91.58,91.84,91.53,91.68,86245.0,86.2231,86.4679,86.176,86.3172,86245.0
2018-10-24 15:30:00,91.67,92.07,91.62,92.01,103168.0,86.3078,86.6844,86.2608,86.6279,103168.0
2018-10-24 15:40:00,92.01,92.23,91.79,91.8,118828.0,86.6279,86.8351,86.4208,86.4302,118828.0
2018-10-24 15:50:00,91.81,91.87,91.59,91.7,270846.0,86.4396,86.4961,86.2325,86.3361,270846.0
2018-10-25 09:30:00,92.62,93.49,92.42,92.75,29557.0,87.2023,88.0214,87.014,87.3247,29557.0
2018-10-25 09:40:00,93.0,93.39,92.75,93.27,19334.0,87.56,87.9272,87.3247,87.8142,19334.0
2018-10-25 09:50:00,93.32,93.87,93.13,93.18,106356.0,87.8613,88.3791,87.6824,87.7295,106356.0
2018-10-25 10:00:00,93.1,93.3,92.84,92.95,54830.0,87.6542,87.8425,87.4094,87.513,54830.0
2018-10-25 10:10:00,92.89,93.04,92.55,92.56,30046.0,87.4565,87.5977,87.1364,87.1458,30046.0
2018-10-25 10:20:00,92.57,92.57,92.26,92.31,7573.0,87.1552,87.1552,86.8633,86.9104,7573.0
2018-10-25 10:30:00,92.34,92.46,91.99,91.99,16990.0,86.9386,87.0516,86.6091,86.6091,16990.0
2018-10-25 10:40:00,91.99,92.39,91.92,92.12,10050.0,86.6091,86.9857,86.5432,86.7315,10050.0
2018-10-25 10:50:00,92.17,92.52,92.06,92.32,14400.0,86.7786,87.1081,86.675,86.9198,14400.0
2018-10-25 11:00:00,92.28,92.37,91.76,91.81,21099.0,86.8821,86.9669,86.3926,86.4396,21099.0
2018-10-25 11:10:00,91.89,91.9,91.6,91.9,18964.0,86.515,86.5244,86.2419,86.5244,18964.0
2018-10-25 11:20:00,91.99,92.61,91.99,92.56,18256.0,86.6091,87.1928,86.6091,87.1458,18256.0
2018-10-25 11:30:00,92.44,92.7,92.21,92.56,49647.0,87.0328,87.2776,86.8162,87.1458,49647.0
2018-10-25 11:40:00,92.61,92.61,92.11,92.11,38854.0,87.1928,87.1928,86.7221,86.7221,38854.0
2018-10-25 11:50:00,92.1,92.32,91.94,91.99,56100.0,86.7127,86.9198,86.562,86.6091,56100.0
2018-10-25 12:00:00,91.98,91.98,91.73,91.85,23185.0,86.5997,86.5997,86.3643,86.4773,23185.0
2018-10-25 12:10:00,91.88,91.94,91.44,91.48,22640.0,86.5055,86.562,86.0913,86.1289,22640.0
2018-10-25 12:20:00,91.42,91.53,91.39,91.41,23240.0,86.0725,86.176,86.0442,86.063,23240.0
2018-10-25 12:30:00,91.38,91.52,91.25,91.25,15766.0,86.0348,86.1666,85.9124,85.9124,15766.0
2018-10-25 12:40:00,91.3,91.39,91.13,91.34,15770.0,85.9595,86.0442,85.7994,85.9971,15770.0
2018-10-25 12:50:00,91.37,91.4,91.24,91.32,7535.0,86.0254,86.0536,85.903,85.9783,7535.0
2018-10-25 13:00:00,91.32,91.4,90.98,90.98,8477.0,85.9783,86.0536,85.6582,85.6582,8477.0
2018-10-25 13:10:00,91.0,91.0,90.88,90.97,13221.0,85.677,85.677,85.564,85.6488,13221.0
2018-10-25 13:20:00,90.97,91.37,90.95,91.24,16262.0,85.6488,86.0254,85.6299,85.903,16262.0
2018-10-25 13:30:00,91.24,91.4,91.12,91.29,50776.0,85.903,86.0536,85.79,85.9501,50776.0
2018-10-25 13:40:00,91.27,91.46,91.26,91.46,9700.0,85.9312,86.1101,85.9218,86.1101,9700.0
2018-10-25 13:50:00,91.45,91.45,91.12,91.15,6419.0,86.1007,86.1007,85.79,85.8182,6419.0
2018-10-25 14:00:00,91.17,91.47,91.07,91.42,63316.0,85.8371,86.1195,85.7429,86.0725,63316.0
2018-10-25 14:10:00,91.47,91.81,91.43,91.68,24020.0,86.1195,86.4396,86.0819,86.3172,24020.0
2018-10-25 14:20:00,91.76,92.01,91.64,91.95,19427.0,86.3926,86.6279,86.2796,86.5715,19427.0
2018-10-25 14:30:00,91.97,92.02,91.64,91.66,9899.0,86.5903,86.6374,86.2796,86.2984,9899.0
2018-10-25 14:40:00,91.68,91.87,91.55,91.85,47061.0,86.3172,86.4961,86.1948,86.4773,47061.0
2018-10-25 14:50:00,91.85,91.95,91.77,91.85,23883.0,86.4773,86.5715,86.402,86.4773,23883.0
2018-10-25 15:00:00,91.87,91.9,91.66,91.68,23379.0,86.4961,86.5244,86.2984,86.3172,23379.0
2018-10-25 15:10:00,91.67,91.81,91.55,91.55,16263.0,86.3078,86.4396,86.1948,86.1948,16263.0
2018-10-25 15:20:00,91.58,91.58,91.27,91.29,22798.0,86.2231,86.2231,85.9312,85.9501,22798.0
2018-10-25 15:30:00,91.3,91.34,90.86,90.89,42171.0,85.9595,85.9971,85.5452,85.5735,42171.0
2018-10-25 15:40:00,90.87,91.15,90.87,91.09,67157.0,85.5546,85.8182,85.5546,85.7618,67157.0
2018-10-25 15:50:00,91.07,91.07,90.81,90.92,92049.0,85.7429,85.7429,85.4981,85.6017,92049.0
2018-10-26 09:30:00,89.5,89.7,88.66,88.78,90307.0,84.2648,84.4531,83.4739,83.5869,90307.0
2018-10-26 09:40:00,88.86,89.0,88.57,88.79,58617.0,83.6622,83.794,83.3892,83.5963,58617.0
2018-10-26 09:50:00,88.76,88.78,87.86,88.18,29792.0,83.568,83.5869,82.7207,83.022,29792.0
2018-10-26 10:00:00,88.2,88.29,87.08,87.39,152206.0,83.0408,83.1255,81.9863,82.2782,152206.0
2018-10-26 10:10:00,87.43,87.95,87.28,87.68,89496.0,82.3158,82.8054,82.1746,82.5512,89496.0
2018-10-26 10:20:00,87.75,87.98,87.32,87.36,277505.0,82.6171,82.8337,82.2123,82.2499,277505.0
2018-10-26 10:30:00,87.37,88.1,87.19,87.91,57129.0,82.2594,82.9467,82.0899,82.7678,57129.0
2018-10-26 10:40:00,87.91,87.95,86.28,86.53,174644.0,82.7678,82.8054,81.2331,81.4685,174644.0
2018-10-26 10:50:00,86.53,86.75,86.09,86.38,125582.0,81.4685,81.6756,81.0542,81.3273,125582.0
2018-10-26 11:00:00,86.36,86.77,86.35,86.46,57305.0,81.3084,81.6945,81.299,81.4026,57305.0
2018-10-26 11:10:00,86.46,87.73,86.46,87.42,92990.0,81.4026,82.5983,81.4026,82.3064,92990.0
2018-10-26 11:20:00,87.5,88.03,87.43,87.86,68412.0,82.3818,82.8807,82.3158,82.7207,68412.0
2018-10-26 11:30:00,87.83,88.35,87.78,87.8,77824.0,82.6924,83.182,82.6454,82.6642,77824.0
2018-10-26 11:40:00,87.8,88.03,87.7,87.9,63705.0,82.6642,82.8807,82.5701,82.7584,63705.0
2018-10-26 11:50:00,87.87,88.81,87.81,88.51,36906.0,82.7301,83.6151,82.6736,83.3327,36906.0
2018-10-26 12:00:00,88.55,88.87,88.42,88.63,21305.0,83.3703,83.6716,83.2479,83.4457,21305.0
2018-10-26 12:10:00,88.68,88.68,88.25,88.36,32337.0,83.4927,83.4927,83.0879,83.1914,32337.0
2018-10-26 12:20:00,88.34,88.88,88.34,88.88,33983.0,83.1726,83.681,83.1726,83.681,33983.0
2018-10-26 12:30:00,88.91,88.96,88.4,88.83,72416.0,83.7093,83.7563,83.2291,83.634,72416.0
2018-10-26 12:40:00,88.87,89.16,88.76,89.1,47240.0,83.6716,83.9447,83.568,83.8882,47240.0
2018-10-26 12:50:00,89.15,89.3,89.04,89.16,63714.0,83.9352,84.0765,83.8317,83.9447,63714.0
2018-10-26 13:00:00,89.17,89.45,89.1,89.12,51527.0,83.9541,84.2177,83.8882,83.907,51527.0
2018-10-26 13:10:00,89.16,89.61,89.13,89.48,32675.0,83.9447,84.3683,83.9164,84.2459,32675.0
2018-10-26 13:20:00,89.43,89.63,89.35,89.45,29377.0,84.1989,84.3872,84.1235,84.2177,29377.0
2018-10-26 13:30:00,89.45,89.46,89.13,89.21,17160.0,84.2177,84.2271,83.9164,83.9917,17160.0
2018-10-26 13:40:00,89.25,89.62,89.25,89.49,25717.0,84.0294,84.3777,84.0294,84.2553,25717.0
2018-10-26 13:50:00,89.5,89.7,89.38,89.48,34189.0,84.2648,84.4531,84.1518,84.2459,34189.0
2018-10-26 14:00:00,89.45,89.55,89.24,89.41,19538.0,84.2177,84.3118,84.02,84.18,19538.0
2018-10-26 14:10:00,89.42,89.55,89.14,89.16,22309.0,84.1894,84.3118,83.9258,83.9447,22309.0
2018-10-26 14:20:00,89.16,89.26,88.76,88.85,49974.0,83.9447,84.0388,83.568,83.6528,49974.0
2018-10-26 14:30:00,88.82,89.27,88.8,88.9,21688.0,83.6245,84.0482,83.6057,83.6999,21688.0
2018-10-26 14:40:00,88.99,89.0,88.32,88.53,45209.0,83.7846,83.794,83.1538,83.3515,45209.0
2018-10-26 14:50:00,88.51,88.58,88.12,88.24,47139.0,83.3327,83.3986,82.9655,83.0785,47139.0
2018-10-26 15:00:00,88.22,88.22,87.79,87.88,73839.0,83.0596,83.0596,82.6548,82.7395,73839.0
2018-10-26 15:10:00,87.83,88.06,87.56,87.97,68668.0,82.6924,82.909,82.4382,82.8243,68668.0
2018-10-26 15:20:00,88.0,88.33,87.87,88.23,55068.0,82.8525,83.1632,82.7301,83.0691,55068.0
2018-10-26 15:30:00,88.23,88.48,87.74,88.43,62398.0,83.0691,83.3044,82.6077,83.2574,62398.0
2018-10-26 15:40:00,88.42,88.75,88.19,88.64,81385.0,83.2479,83.5586,83.0314,83.4551,81385.0
2018-10-26 15:50:00,88.66,88.96,88.24,88.37,185518.0,83.4739,83.7563,83.0785,83.2009,185518.0
2018-10-29 09:30:00,89.7,90.49,89.57,89.85,26368.0,84.4531,85.1969,84.3307,84.5943,26368.0
2018-10-29 09:40:00,89.83,90.39,89.7,90.3,29401.0,84.5755,85.1027,84.4531,85.018,29401.0
2018-10-29 09:50:00,90.31,90.7,90.08,90.67,50831.0,85.0274,85.3946,84.8108,85.3663,50831.0
2018-10-29 10:00:00,90.78,91.02,90.44,90.58,29071.0,85.4699,85.6959,85.1498,85.2816,29071.0
2018-10-29 10:10:00,90.58,90.8,90.0,90.11,40748.0,85.2816,85.4887,84.7355,84.8391,40748.0
2018-10-29 10:20:00,90.11,90.21,89.91,90.04,39054.0,84.8391,84.9332,84.6508,84.7732,39054.0
2018-10-29 10:30:00,90.03,90.06,89.5,89.67,37046.0,84.7638,84.792,84.2648,84.4248,37046.0
2018-10-29 10:40:00,89.65,89.65,89.02,89.07,33678.0,84.406,84.406,83.8128,83.8599,33678.0
2018-10-29 10:50:00,88.98,89.54,88.98,89.22,34614.0,83.7752,84.3024,83.7752,84.0011,34614.0
2018-10-29 11:00:00,89.2,89.42,88.93,88.98,37240.0,83.9823,84.1894,83.7281,83.7752,37240.0
2018-10-29 11:10:00,88.98,89.14,88.83,88.86,33290.0,83.7752,83.9258,83.634,83.6622,33290.0
2018-10-29 11:20:00,88.84,89.25,88.77,89.12,40155.0,83.6434,84.0294,83.5775,83.907,40155.0
2018-10-29 11:30:00,89.12,89.21,88.87,88.87,40071.0,83.907,83.9917,83.6716,83.6716,40071.0
2018-10-29 11:40:00,88.82,89.22,88.8,89.22,43702.0,83.6245,84.0011,83.6057,84.0011,43702.0
2018-10-29 11:50:00,89.22,89.37,88.67,88.69,22025.0,84.0011,84.1424,83.4833,83.5021,22025.0
2018-10-29 12:00:00,88.6,88.86,88.6,88.72,20884.0,83.4174,83.6622,83.4174,83.5304,20884.0
2018-10-29 12:10:00,88.63,88.65,88.3,88.3,31580.0,83.4457,83.4645,83.135,83.135,31580.0
2018-10-29 12:20:00,88.34,88.39,88.15,88.31,23238.0,83.1726,83.2197,82.9937,83.1444,23238.0
2018-10-29 12:30:00,88.28,88.37,88.12,88.18,32103.0,83.1161,83.2009,82.9655,83.022,32103.0
2018-10-29 12:40:00,88.17,88.42,88.09,88.09,58396.0,83.0126,83.2479,82.9372,82.9372,58396.0
2018-10-29 12:50:00,88.12,88.16,87.73,87.9,30342.0,82.9655,83.0031,82.5983,82.7584,30342.0
2018-10-29 13:00:00,87.96,88.09,87.83,87.94,56885.0,82.8148,82.9372,82.6924,82.796,56885.0
2018-10-29 13:10:00,87.92,88.0,87.7,87.85,35906.0,82.7772,82.8525,82.5701,82.7113,35906.0
2018-10-29 13:20:00,87.79,87.91,87.72,87.72,25020.0,82.6548,82.7678,82.5889,82.5889,25020.0
2018-10-29 13:30:00,87.75,87.94,87.51,87.54,40877.0,82.6171,82.796,82.3912,82.4194,40877.0
2018-10-29 13:40:00,87.52,87.66,87.38,87.59,32933.0,82.4006,82.5324,82.2688,82.4665,32933.0
2018-10-29 13:50:00,87.56,87.67,87.37,87.42,64946.0,82.4382,82.5418,82.2594,82.3064,64946.0
2018-10-29 14:00:00,87.38,87.53,87.0,87.09,76706.0,82.2688,82.41,81.911,81.9957,76706.0
2018-10-29 14:10:00,87.07,87.07,86.49,86.64,86388.0,81.9769,81.9769,81.4308,81.5721,86388.0
2018-10-29 14:20:00,86.65,86.93,86.5,86.82,79894.0,81.5815,81.8451,81.4402,81.7415,79894.0
2018-10-29 14:30:00,86.81,86.94,86.73,86.76,33915.0,81.7321,81.8545,81.6568,81.685,33915.0
2018-10-29 14:40:00,86.74,86.97,86.6,86.63,42506.0,81.6662,81.8828,81.5344,81.5626,42506.0
2018-10-29 14:50:00,86.62,86.62,85.98,85.99,96436.0,81.5532,81.5532,80.9507,80.9601,96436.0
2018-10-29 15:00:00,86.01,86.17,85.87,85.92,96236.0,80.9789,81.1295,80.8471,80.8942,96236.0
2018-10-29 15:10:00,85.92,86.0,85.54,85.68,172496.0,80.8942,80.9695,80.5364,80.6682,172496.0
2018-10-29 15:20:00,85.66,85.7,85.22,85.33,156243.0,80.6494,80.687,80.2351,80.3387,156243.0
2018-10-29 15:30:00,85.32,85.51,84.79,84.94,125488.0,80.3293,80.5082,79.8303,79.9715,125488.0
2018-10-29 15:40:00,84.95,85.39,84.46,85.26,236298.0,79.9809,80.3952,79.5196,80.2728,236298.0
2018-10-29 15:50:00,85.31,85.56,83.53,84.85,357150.0,80.3199,80.5552,78.644,79.8868,357150.0
2018-10-30 09:30:00,94.55,95.78,89.99,92.46,369002.0,89.0194,90.1774,84.7261,87.0516,369002.0
2018-10-30 09:40:00,92.44,93.75,91.5,92.55,346181.0,87.0328,88.2662,86.1478,87.1364,346181.0
2018-10-30 09:50:00,92.55,93.97,92.25,92.31,312552.0,87.1364,88.4733,86.8539,86.9104,312552.0
2018-10-30 10:00:00,92.5,92.7,90.52,90.56,429392.0,87.0893,87.2776,85.2251,85.2628,429392.0
2018-10-30 10:10:00,90.56,93.94,90.0,93.64,158268.0,85.2628,88.445,84.7355,88.1626,158268.0
2018-10-30 10:20:00,93.82,95.59,93.62,94.71,163844.0,88.3321,89.9985,88.1438,89.17,163844.0
2018-10-30 10:30:00,94.84,95.52,94.48,95.03,197831.0,89.2924,89.9326,88.9535,89.4713,197831.0
2018-10-30 10:40:00,95.0,95.51,94.48,95.32,111919.0,89.443,89.9232,88.9535,89.7443,111919.0
2018-10-30 10:50:00,95.43,95.58,94.59,95.04,126173.0,89.8479,89.9891,89.057,89.4807,126173.0
2018-10-30 11:00:00,95.06,95.19,93.49,93.84,87922.0,89.4995,89.6219,88.0214,88.3509,87922.0
2018-10-30 11:10:00,93.85,94.33,93.09,93.51,104433.0,88.3603,88.8122,87.6448,88.0402,104433.0
2018-10-30 11:20:00,93.43,94.54,92.95,94.19,189642.0,87.9649,89.01,87.513,88.6804,189642.0
2018-10-30 11:30:00,94.27,94.74,93.72,94.47,60261.0,88.7557,89.1983,88.2379,88.944,60261.0
2018-10-30 11:40:00,94.39,94.98,94.07,94.86,274200.0,88.8687,89.4242,88.5674,89.3112,274200.0
2018-10-30 11:50:00,94.84,96.34,94.68,94.76,166593.0,89.2924,90.7047,89.1418,89.2171,166593.0
2018-10-30 12:00:00,94.98,95.41,94.6,95.05,110967.0,89.4242,89.8291,89.0664,89.4901,110967.0
2018-10-30 12:10:00,95.15,95.86,94.75,95.64,143971.0,89.5843,90.2527,89.2077,90.0456,143971.0
2018-10-30 12:20:00,95.71,96.11,94.19,94.99,71354.0,90.1115,90.4881,88.6804,89.4336,71354.0
2018-10-30 12:30:00,94.83,95.82,94.58,95.79,32224.0,89.283,90.2151,89.0476,90.1868,32224.0
2018-10-30 12:40:00,95.72,96.01,95.42,95.79,46574.0,90.1209,90.394,89.8385,90.1868,46574.0
2018-10-30 12:50:00,95.8,95.98,95.22,95.24,38296.0,90.1962,90.3657,89.6502,89.669,38296.0
2018-10-30 13:00:00,95.23,96.25,95.19,95.77,60183.0,89.6596,90.6199,89.6219,90.168,60183.0
2018-10-30 13:10:00,95.68,96.03,95.39,95.72,63982.0,90.0833,90.4128,89.8102,90.1209,63982.0
2018-10-30 13:20:00,95.66,96.12,95.23,95.23,31773.0,90.0644,90.4975,89.6596,89.6596,31773.0
2018-10-30 13:30:00,95.23,95.9,95.16,95.75,73209.0,89.6596,90.2904,89.5937,90.1492,73209.0
2018-10-30 13:40:00,95.88,96.46,95.72,96.19,55398.0,90.2716,90.8176,90.1209,90.5634,55398.0
2018-10-30 13:50:00,96.12,96.19,95.33,95.64,34216.0,90.4975,90.5634,89.7537,90.0456,34216.0
2018-10-30 14:00:00,95.7,96.06,95.32,95.6,26757.0,90.1021,90.441,89.7443,90.0079,26757.0
2018-10-30 14:10:00,95.55,96.16,95.44,96.16,38681.0,89.9609,90.5352,89.8573,90.5352,38681.0
2018-10-30 14:20:00,96.11,96.66,96.0,96.48,107250.0,90.4881,91.0059,90.3845,90.8365,107250.0
2018-10-30 14:30:00,96.46,96.87,96.27,96.46,103551.0,90.8176,91.2037,90.6388,90.8176,103551.0
2018-10-30 14:40:00,96.54,97.92,96.43,97.78,109744.0,90.893,92.1922,90.7894,92.0604,109744.0
2018-10-30 14:50:00,97.81,97.99,96.69,97.5,189497.0,92.0887,92.2581,91.0342,91.7968,189497.0
2018-10-30 15:00:00,97.5,97.69,96.53,97.63,160239.0,91.7968,91.9757,90.8835,91.9192,160239.0
2018-10-30 15:10:00,97.69,98.46,97.65,98.02,148593.0,91.9757,92.7007,91.938,92.2864,148593.0
2018-10-30 15:20:00,98.04,99.03,98.04,98.82,139209.0,92.3052,93.2373,92.3052,93.0396,139209.0
2018-10-30 15:30:00,98.83,99.22,98.21,98.25,159260.0,93.049,93.4162,92.4653,92.5029,159260.0
2018-10-30 15:40:00,98.25,98.64,98.21,98.57,149302.0,92.5029,92.8701,92.4653,92.8042,149302.0
2018-10-30 15:50:00,98.54,99.15,98.49,98.94,375888.0,92.776,93.3503,92.7289,93.1526,375888.0
2018-10-31 09:30:00,99.91,102.12,99.91,102.12,86385.0,94.0658,96.1466,94.0658,96.1466,86385.0
2018-10-31 09:40:00,102.19,104.22,102.06,103.69,201249.0,96.2125,98.1237,96.0901,97.6247,201249.0
2018-10-31 09:50:00,103.72,104.18,102.89,103.42,169185.0,97.653,98.0861,96.8715,97.3705,169185.0
2018-10-31 10:00:00,103.48,103.84,102.88,103.02,117106.0,97.427,97.766,96.8621,96.9939,117106.0
2018-10-31 10:10:00,102.96,103.52,102.63,103.02,85825.0,96.9374,97.4647,96.6267,96.9939,85825.0
2018-10-31 10:20:00,103.05,103.45,102.88,103.16,44028.0,97.0222,97.3988,96.8621,97.1257,44028.0
2018-10-31 10:30:00,103.08,103.87,102.95,103.68,95682.0,97.0504,97.7942,96.928,97.6153,95682.0
2018-10-31 10:40:00,103.68,104.32,103.22,103.27,113854.0,97.6153,98.2179,97.1822,97.2293,113854.0
2018-10-31 10:50:00,103.32,103.38,102.62,102.95,107451.0,97.2764,97.3329,96.6173,96.928,107451.0
2018-10-31 11:00:00,102.96,103.04,102.21,102.21,73969.0,96.9374,97.0127,96.2313,96.2313,73969.0
2018-10-31 11:10:00,102.2,102.4,101.56,102.1,58689.0,96.2219,96.4102,95.6193,96.1277,58689.0
2018-10-31 11:20:00,102.11,102.72,102.11,102.72,39155.0,96.1371,96.7115,96.1371,96.7115,39155.0
2018-10-31 11:30:00,102.66,102.88,102.09,102.42,32669.0,96.655,96.8621,96.1183,96.429,32669.0
2018-10-31 11:40:00,102.56,102.59,101.63,101.84,83574.0,96.5608,96.5891,95.6852,95.8829,83574.0
2018-10-31 11:50:00,101.86,102.09,101.65,101.8,29365.0,95.9018,96.1183,95.7041,95.8453,29365.0
2018-10-31 12:00:00,101.84,101.84,101.05,101.24,36610.0,95.8829,95.8829,95.1392,95.318,36610.0
2018-10-31 12:10:00,101.24,101.61,101.22,101.54,44475.0,95.318,95.6664,95.2992,95.6005,44475.0
2018-10-31 12:20:00,101.54,101.82,101.5,101.65,33205.0,95.6005,95.8641,95.5628,95.7041,33205.0
2018-10-31 12:30:00,101.65,102.09,101.65,102.07,30222.0,95.7041,96.1183,95.7041,96.0995,30222.0
2018-10-31 12:40:00,102.09,102.09,101.74,101.77,22068.0,96.1183,96.1183,95.7888,95.817,22068.0
2018-10-31 12:50:00,101.79,101.85,101.58,101.77,25011.0,95.8359,95.8924,95.6382,95.817,25011.0
2018-10-31 13:00:00,101.8,101.84,101.56,101.84,27794.0,95.8453,95.8829,95.6193,95.8829,27794.0
2018-10-31 13:10:00,101.85,102.22,101.85,102.01,16169.0,95.8924,96.2407,95.8924,96.043,16169.0
2018-10-31 13:20:00,102.01,102.13,101.93,101.99,50188.0,96.043,96.156,95.9677,96.0242,50188.0
2018-10-31 13:30:00,101.98,102.01,101.55,101.73,106427.0,96.0148,96.043,95.6099,95.7794,106427.0
2018-10-31 13:40:00,101.7,102.01,101.67,101.91,42279.0,95.7511,96.043,95.7229,95.9488,42279.0
2018-10-31 13:50:00,101.85,102.03,101.76,101.86,35895.0,95.8924,96.0618,95.8076,95.9018,35895.0
2018-10-31 14:00:00,101.89,102.41,101.85,102.33,31624.0,95.93,96.4196,95.8924,96.3443,31624.0
2018-10-31 14:10:00,102.34,102.68,102.26,102.49,35490.0,96.3537,96.6738,96.2784,96.4949,35490.0
2018-10-31 14:20:00,102.52,102.54,102.25,102.48,50315.0,96.5232,96.542,96.269,96.4855,50315.0
2018-10-31 14:30:00,102.49,102.58,102.39,102.43,25506.0,96.4949,96.5797,96.4008,96.4384,25506.0
2018-10-31 14:40:00,102.43,102.57,102.28,102.31,25762.0,96.4384,96.5702,96.2972,96.3255,25762.0
2018-10-31 14:50:00,102.29,102.55,102.24,102.34,28310.0,96.3066,96.5514,96.2595,96.3537,28310.0
2018-10-31 15:00:00,102.33,102.6,102.27,102.35,37731.0,96.3443,96.5985,96.2878,96.3631,37731.0
2018-10-31 15:10:00,102.39,102.7,102.39,102.58,54533.0,96.4008,96.6926,96.4008,96.5797,54533.0
2018-10-31 15:20:00,102.59,102.6,102.12,102.33,67674.0,96.5891,96.5985,96.1466,96.3443,67674.0
2018-10-31 15:30:00,102.29,102.32,101.58,101.58,63123.0,96.3066,96.3349,95.6382,95.6382,63123.0
2018-10-31 15:40:00,101.59,101.61,101.12,101.12,154928.0,95.6476,95.6664,95.2051,95.2051,154928.0
2018-10-31 15:50:00,101.12,101.45,100.98,101.14,276571.0,95.2051,95.5158,95.0732,95.2239,276571.0
2018-11-01 09:30:00,101.77,102.11,101.2,101.37,41423.0,95.817,96.1371,95.2804,95.4404,41423.0
2018-11-01 09:40:00,101.41,101.48,100.56,100.86,40013.0,95.4781,95.544,94.6778,94.9603,40013.0
2018-11-01 09:50:00,100.8,100.96,100.57,100.88,55093.0,94.9038,95.0544,94.6872,94.9791,55093.0
2018-11-01 10:00:00,100.87,100.87,100.07,100.62,43538.0,94.9697,94.9697,94.2165,94.7343,43538.0
2018-11-01 10:10:00,100.6,101.06,100.31,100.9,64152.0,94.7155,95.1486,94.4424,94.9979,64152.0
2018-11-01 10:20:00,100.9,101.25,100.9,101.13,58899.0,94.9979,95.3275,94.9979,95.2145,58899.0
2018-11-01 10:30:00,101.14,101.16,100.81,101.1,48362.0,95.2239,95.2427,94.9132,95.1862,48362.0
2018-11-01 10:40:00,101.06,101.44,100.71,101.37,50081.0,95.1486,95.5063,94.819,95.4404,50081.0
2018-11-01 10:50:00,101.35,101.47,101.22,101.47,49465.0,95.4216,95.5346,95.2992,95.5346,49465.0
2018-11-01 11:00:00,101.48,102.1,101.35,101.97,49623.0,95.544,96.1277,95.4216,96.0053,49623.0
2018-11-01 11:10:00,102.0,102.7,101.93,102.24,60683.0,96.0336,96.6926,95.9677,96.2595,60683.0
2018-11-01 11:20:00,102.27,102.62,102.2,102.62,37750.0,96.2878,96.6173,96.2219,96.6173,37750.0
2018-11-01 11:30:00,102.62,102.64,102.06,102.1,54314.0,96.6173,96.6361,96.0901,96.1277,54314.0
2018-11-01 11:40:00,102.06,102.26,101.9,102.16,30255.0,96.0901,96.2784,95.9394,96.1842,30255.0
2018-11-01 11:50:00,102.15,102.33,102.02,102.08,18179.0,96.1748,96.3443,96.0524,96.1089,18179.0
2018-11-01 12:00:00,102.1,102.13,101.86,101.97,35686.0,96.1277,96.156,95.9018,96.0053,35686.0
2018-11-01 12:10:00,102.01,102.04,101.65,101.68,28933.0,96.043,96.0712,95.7041,95.7323,28933.0
2018-11-01 12:20:00,101.72,102.18,101.6,102.16,16771.0,95.77,96.2031,95.657,96.1842,16771.0
2018-11-01 12:30:00,102.13,102.22,101.8,102.06,28016.0,96.156,96.2407,95.8453,96.0901,28016.0
2018-11-01 12:40:00,102.0,102.18,101.93,102.04,22168.0,96.0336,96.2031,95.9677,96.0712,22168.0
2018-11-01 12:50:00,102.07,102.25,102.01,102.24,29284.0,96.0995,96.269,96.043,96.2595,29284.0
2018-11-01 13:00:00,102.22,102.26,102.02,102.07,21799.0,96.2407,96.2784,96.0524,96.0995,21799.0
2018-11-01 13:10:00,102.11,102.88,102.1,102.6,47954.0,96.1371,96.8621,96.1277,96.5985,47954.0
2018-11-01 13:20:00,102.64,102.88,102.46,102.85,40367.0,96.6361,96.8621,96.4667,96.8339,40367.0
2018-11-01 13:30:00,102.85,103.0,102.76,102.89,66334.0,96.8339,96.9751,96.7491,96.8715,66334.0
2018-11-01 13:40:00,102.92,103.04,102.58,102.79,75988.0,96.8998,97.0127,96.5797,96.7774,75988.0
2018-11-01 13:50:00,102.8,103.0,102.38,102.94,50151.0,96.7868,96.9751,96.3914,96.9186,50151.0
2018-11-01 14:00:00,102.94,103.3,102.68,102.71,29659.0,96.9186,97.2575,96.6738,96.7021,29659.0
2018-11-01 14:10:00,102.71,103.21,102.69,103.21,19917.0,96.7021,97.1728,96.6832,97.1728,19917.0
2018-11-01 14:20:00,103.23,103.25,103.02,103.07,35447.0,97.1916,97.2105,96.9939,97.041,35447.0
2018-11-01 14:30:00,103.07,103.13,102.89,103.04,29194.0,97.041,97.0975,96.8715,97.0127,29194.0
2018-11-01 14:40:00,103.02,103.32,102.98,103.06,28964.0,96.9939,97.2764,96.9563,97.0316,28964.0
2018-11-01 14:50:00,103.11,103.11,102.93,102.94,20283.0,97.0787,97.0787,96.9092,96.9186,20283.0
2018-11-01 15:00:00,102.93,102.94,102.59,102.77,28040.0,96.9092,96.9186,96.5891,96.7585,28040.0
2018-11-01 15:10:00,102.79,103.11,102.75,103.0,50342.0,96.7774,97.0787,96.7397,96.9751,50342.0
2018-11-01 15:20:00,103.0,103.25,102.93,103.15,69972.0,96.9751,97.2105,96.9092,97.1163,69972.0
2018-11-01 15:30:00,103.15,103.15,102.85,102.98,68699.0,97.1163,97.1163,96.8339,96.9563,68699.0
2018-11-01 15:40:00,102.95,103.2,102.82,103.01,99697.0,96.928,97.1634,96.8056,96.9845,99697.0
2018-11-01 15:50:00,103.01,103.11,102.68,102.75,173479.0,96.9845,97.0787,96.6738,96.7397,173479.0
2018-11-02 09:30:00,103.13,104.4,102.85,103.45,45978.0,97.0975,98.2932,96.8339,97.3988,45978.0
2018-11-02 09:40:00,103.47,104.3,103.46,104.29,39264.0,97.4176,98.199,97.4082,98.1896,39264.0
2018-11-02 09:50:00,104.3,104.34,103.52,104.33,31320.0,98.199,98.2367,97.4647,98.2273,31320.0
2018-11-02 10:00:00,104.4,104.4,103.57,103.74,44122.0,98.2932,98.2932,97.5117,97.6718,44122.0
2018-11-02 10:10:00,103.74,104.39,103.74,104.18,36600.0,97.6718,98.2838,97.6718,98.0861,36600.0
2018-11-02 10:20:00,104.23,104.23,103.65,103.67,45159.0,98.1331,98.1331,97.5871,97.6059,45159.0
2018-11-02 10:30:00,103.65,104.0,103.09,103.11,66827.0,97.5871,97.9166,97.0598,97.0787,66827.0
2018-11-02 10:40:00,102.99,103.31,102.91,103.1,61609.0,96.9657,97.267,96.8904,97.0692,61609.0
2018-11-02 10:50:00,103.1,103.31,102.91,103.2,38495.0,97.0692,97.267,96.8904,97.1634,38495.0
2018-11-02 11:00:00,103.23,103.29,102.68,102.7,42478.0,97.1916,97.2481,96.6738,96.6926,42478.0
2018-11-02 11:10:00,102.69,103.14,102.62,102.89,60543.0,96.6832,97.1069,96.6173,96.8715,60543.0
2018-11-02 11:20:00,102.9,103.24,102.55,103.1,53841.0,96.8809,97.2011,96.5514,97.0692,53841.0
2018-11-02 11:30:00,103.12,103.54,103.01,103.34,37884.0,97.0881,97.4835,96.9845,97.2952,37884.0
2018-11-02 11:40:00,103.31,103.4,102.77,102.94,71439.0,97.267,97.3517,96.7585,96.9186,71439.0
2018-11-02 11:50:00,102.92,103.27,102.63,103.19,31888.0,96.8998,97.2293,96.6267,97.154,31888.0
2018-11-02 12:00:00,103.23,103.38,102.95,102.97,30412.0,97.1916,97.3329,96.928,96.9468,30412.0
2018-11-02 12:10:00,103.0,103.0,102.62,102.95,29162.0,96.9751,96.9751,96.6173,96.928,29162.0
2018-11-02 12:20:00,102.92,103.0,102.57,102.81,21365.0,96.8998,96.9751,96.5702,96.7962,21365.0
2018-11-02 12:30:00,102.83,102.84,102.08,102.13,38067.0,96.815,96.8244,96.1089,96.156,38067.0
2018-11-02 12:40:00,102.1,102.28,101.99,101.99,29420.0,96.1277,96.2972,96.0242,96.0242,29420.0
2018-11-02 12:50:00,102.03,102.05,101.56,102.05,33471.0,96.0618,96.0807,95.6193,96.0807,33471.0
2018-11-02 13:00:00,102.05,102.06,101.68,101.92,26240.0,96.0807,96.0901,95.7323,95.9583,26240.0
2018-11-02 13:10:00,101.91,102.24,101.84,102.15,19369.0,95.9488,96.2595,95.8829,96.1748,19369.0
2018-11-02 13:20:00,102.12,102.2,101.84,101.92,29634.0,96.1466,96.2219,95.8829,95.9583,29634.0
2018-11-02 13:30:00,101.97,102.11,101.69,102.02,32738.0,96.0053,96.1371,95.7417,96.0524,32738.0
2018-11-02 13:40:00,101.99,102.14,101.84,101.92,32490.0,96.0242,96.1654,95.8829,95.9583,32490.0
2018-11-02 13:50:00,101.97,102.05,101.65,101.71,27223.0,96.0053,96.0807,95.7041,95.7605,27223.0
2018-11-02 14:00:00,101.7,101.91,101.57,101.81,40135.0,95.7511,95.9488,95.6287,95.8547,40135.0
2018-11-02 14:10:00,101.77,101.89,101.66,101.71,39402.0,95.817,95.93,95.7135,95.7605,39402.0
2018-11-02 14:20:00,101.72,102.53,101.64,102.52,41285.0,95.77,96.5326,95.6946,96.5232,41285.0
2018-11-02 14:30:00,102.59,102.59,101.67,101.67,44404.0,96.5891,96.5891,95.7229,95.7229,44404.0
2018-11-02 14:40:00,101.68,102.09,101.63,101.91,45650.0,95.7323,96.1183,95.6852,95.9488,45650.0
2018-11-02 14:50:00,101.88,102.02,101.71,101.89,32479.0,95.9206,96.0524,95.7605,95.93,32479.0
2018-11-02 15:00:00,101.88,101.94,101.66,101.8,31805.0,95.9206,95.9771,95.7135,95.8453,31805.0
2018-11-02 15:10:00,101.8,102.04,101.79,101.82,42158.0,95.8453,96.0712,95.8359,95.8641,42158.0
2018-11-02 15:20:00,101.82,102.02,101.75,101.87,38903.0,95.8641,96.0524,95.7982,95.9112,38903.0
2018-11-02 15:30:00,101.89,102.0,101.74,101.96,47911.0,95.93,96.0336,95.7888,95.9959,47911.0
2018-11-02 15:40:00,101.95,101.99,101.68,101.85,73612.0,95.9865,96.0242,95.7323,95.8924,73612.0
2018-11-02 15:50:00,101.83,101.91,101.62,101.7,153415.0,95.8735,95.9488,95.6758,95.7511,153415.0
2018-11-05 09:30:00,101.54,101.82,101.07,101.39,26526.0,95.6005,95.8641,95.158,95.4593,26526.0
2018-11-05 09:40:00,101.29,101.31,100.37,100.52,33834.0,95.3651,95.3839,94.4989,94.6402,33834.0
2018-11-05 09:50:00,100.48,100.65,99.24,99.32,29575.0,94.6025,94.7626,93.435,93.5103,29575.0
2018-11-05 10:00:00,99.32,99.41,98.57,99.3,36517.0,93.5103,93.5951,92.8042,93.4915,36517.0
2018-11-05 10:10:00,99.24,99.95,99.08,99.85,20889.0,93.435,94.1035,93.2844,94.0093,20889.0
2018-11-05 10:20:00,99.85,100.22,99.74,100.2,14818.0,94.0093,94.3577,93.9058,94.3389,14818.0
2018-11-05 10:30:00,100.27,100.94,100.27,100.77,21923.0,94.4048,95.0356,94.4048,94.8755,21923.0
2018-11-05 10:40:00,100.79,100.92,100.54,100.65,19393.0,94.8944,95.0168,94.659,94.7626,19393.0
2018-11-05 10:50:00,100.68,101.65,100.64,101.59,44099.0,94.7908,95.7041,94.7531,95.6476,44099.0
2018-11-05 11:00:00,101.59,101.92,101.54,101.88,33705.0,95.6476,95.9583,95.6005,95.9206,33705.0
2018-11-05 11:10:00,101.83,101.94,101.46,101.55,39685.0,95.8735,95.9771,95.5252,95.6099,39685.0
2018-11-05 11:20:00,101.54,101.54,101.05,101.14,34783.0,95.6005,95.6005,95.1392,95.2239,34783.0
2018-11-05 11:30:00,101.14,101.24,101.02,101.15,47810.0,95.2239,95.318,95.1109,95.2333,47810.0
2018-11-05 11:40:00,101.2,101.39,101.06,101.21,22001.0,95.2804,95.4593,95.1486,95.2898,22001.0
2018-11-05 11:50:00,101.24,101.3,101.13,101.23,11436.0,95.318,95.3745,95.2145,95.3086,11436.0
2018-11-05 12:00:00,101.23,101.31,101.12,101.31,10722.0,95.3086,95.3839,95.2051,95.3839,10722.0
2018-11-05 12:10:00,101.26,101.28,101.06,101.06,22947.0,95.3369,95.3557,95.1486,95.1486,22947.0
2018-11-05 12:20:00,101.07,101.13,100.96,101.08,11564.0,95.158,95.2145,95.0544,95.1674,11564.0
2018-11-05 12:30:00,101.02,101.15,100.97,101.05,12619.0,95.1109,95.2333,95.0638,95.1392,12619.0
2018-11-05 12:40:00,101.04,101.08,100.92,101.03,13252.0,95.1297,95.1674,95.0168,95.1203,13252.0
2018-11-05 12:50:00,100.99,101.13,100.95,100.97,10435.0,95.0827,95.2145,95.045,95.0638,10435.0
2018-11-05 13:00:00,100.97,101.05,100.93,101.0,10086.0,95.0638,95.1392,95.0262,95.0921,10086.0
2018-11-05 13:10:00,100.96,101.02,100.93,101.0,7504.0,95.0544,95.1109,95.0262,95.0921,7504.0
2018-11-05 13:20:00,101.01,101.07,100.83,100.83,5844.0,95.1015,95.158,94.932,94.932,5844.0
2018-11-05 13:30:00,100.86,100.86,100.57,100.68,25213.0,94.9603,94.9603,94.6872,94.7908,25213.0
2018-11-05 13:40:00,100.68,100.73,100.66,100.72,10452.0,94.7908,94.8379,94.772,94.8285,10452.0
2018-11-05 13:50:00,100.72,100.79,100.59,100.73,11514.0,94.8285,94.8944,94.7061,94.8379,11514.0
2018-11-05 14:00:00,100.72,100.72,100.27,100.27,25688.0,94.8285,94.8285,94.4048,94.4048,25688.0
2018-11-05 14:10:00,100.26,100.48,100.22,100.42,20424.0,94.3954,94.6025,94.3577,94.546,20424.0
2018-11-05 14:20:00,100.45,100.57,100.43,100.56,16752.0,94.5743,94.6872,94.5554,94.6778,16752.0
2018-11-05 14:30:00,100.56,100.59,100.45,100.52,20410.0,94.6778,94.7061,94.5743,94.6402,20410.0
2018-11-05 14:40:00,100.54,100.94,100.54,100.61,46006.0,94.659,95.0356,94.659,94.7249,46006.0
2018-11-05 14:50:00,100.61,100.72,100.51,100.54,30138.0,94.7249,94.8285,94.6307,94.659,30138.0
2018-11-05 15:00:00,100.55,100.71,100.48,100.63,27499.0,94.6684,94.819,94.6025,94.7437,27499.0
2018-11-05 15:10:00,100.63,100.75,100.54,100.57,36523.0,94.7437,94.8567,94.659,94.6872,36523.0
2018-11-05 15:20:00,100.55,100.59,100.27,100.54,62790.0,94.6684,94.7061,94.4048,94.659,62790.0
2018-11-05 15:30:00,100.55,100.55,100.32,100.46,63562.0,94.6684,94.6684,94.4519,94.5837,63562.0
2018-11-05 15:40:00,100.47,100.65,100.47,100.63,86398.0,94.5931,94.7626,94.5931,94.7437,86398.0
2018-11-05 15:50:00,100.62,100.73,100.45,100.57,178909.0,94.7343,94.8379,94.5743,94.6872,178909.0
2018-11-06 09:30:00,100.36,100.36,98.13,99.71,91152.0,94.4895,94.4895,92.39,93.8775,91152.0
2018-11-06 09:40:00,99.91,100.37,99.3,100.25,267188.0,94.0658,94.4989,93.4915,94.3859,267188.0
2018-11-06 09:50:00,100.26,101.71,100.26,101.55,128366.0,94.3954,95.7605,94.3954,95.6099,128366.0
2018-11-06 10:00:00,101.55,101.92,100.66,101.74,153626.0,95.6099,95.9583,94.772,95.7888,153626.0
2018-11-06 10:10:00,101.6,102.41,101.6,101.68,118045.0,95.657,96.4196,95.657,95.7323,118045.0
2018-11-06 10:20:00,101.7,102.98,101.6,102.93,142150.0,95.7511,96.9563,95.657,96.9092,142150.0
2018-11-06 10:30:00,102.83,104.57,102.83,104.25,52294.0,96.815,98.4533,96.815,98.152,52294.0
2018-11-06 10:40:00,104.34,104.61,102.3,104.38,47914.0,98.2367,98.4909,96.316,98.2744,47914.0
2018-11-06 10:50:00,104.5,105.54,104.17,105.3,61940.0,98.3873,99.3665,98.0767,99.1406,61940.0
2018-11-06 11:00:00,105.17,105.52,104.88,105.21,65693.0,99.0182,99.3477,98.7451,99.0558,65693.0
2018-11-06 11:10:00,105.21,105.44,104.69,105.23,39808.0,99.0558,99.2724,98.5662,99.0746,39808.0
2018-11-06 11:20:00,105.3,105.3,104.75,104.99,46375.0,99.1406,99.1406,98.6227,98.8487,46375.0
2018-11-06 11:30:00,104.89,105.49,104.78,105.49,23781.0,98.7545,99.3194,98.651,99.3194,23781.0
2018-11-06 11:40:00,105.49,105.65,105.23,105.23,27721.0,99.3194,99.4701,99.0746,99.0746,27721.0
2018-11-06 11:50:00,105.29,105.4,104.64,104.78,69786.0,99.1311,99.2347,98.5192,98.651,69786.0
2018-11-06 12:00:00,104.84,104.91,104.43,104.71,20767.0,98.7075,98.7734,98.3214,98.5851,20767.0
2018-11-06 12:10:00,104.75,104.8,104.5,104.61,23308.0,98.6227,98.6698,98.3873,98.4909,23308.0
2018-11-06 12:20:00,104.67,104.86,104.5,104.59,12740.0,98.5474,98.7263,98.3873,98.4721,12740.0
2018-11-06 12:30:00,104.7,104.88,104.44,104.83,16718.0,98.5756,98.7451,98.3309,98.698,16718.0
2018-11-06 12:40:00,104.9,104.92,104.55,104.74,10906.0,98.764,98.7828,98.4344,98.6133,10906.0
2018-11-06 12:50:00,104.7,104.76,104.45,104.5,19160.0,98.5756,98.6321,98.3403,98.3873,19160.0
2018-11-06 13:00:00,104.5,104.61,104.37,104.41,17227.0,98.3873,98.4909,98.265,98.3026,17227.0
2018-11-06 13:10:00,104.44,104.79,104.43,104.68,14284.0,98.3309,98.6604,98.3214,98.5568,14284.0
2018-11-06 13:20:00,104.71,104.78,104.6,104.72,17097.0,98.5851,98.651,98.4815,98.5945,17097.0
2018-11-06 13:30:00,104.69,104.74,104.55,104.69,53520.0,98.5662,98.6133,98.4344,98.5662,53520.0
2018-11-06 13:40:00,104.69,104.99,104.69,104.96,10200.0,98.5662,98.8487,98.5662,98.8204,10200.0
2018-11-06 13:50:00,104.96,105.04,104.37,104.58,43993.0,98.8204,98.8958,98.265,98.4627,43993.0
2018-11-06 14:00:00,104.61,104.66,104.26,104.31,45495.0,98.4909,98.538,98.1614,98.2085,45495.0
2018-11-06 14:10:00,104.3,104.33,103.71,103.97,63001.0,98.199,98.2273,97.6436,97.8884,63001.0
2018-11-06 14:20:00,103.97,104.16,103.74,103.74,25766.0,97.8884,98.0672,97.6718,97.6718,25766.0
2018-11-06 14:30:00,103.73,104.2,103.63,104.08,25332.0,97.6624,98.1049,97.5682,97.9919,25332.0
2018-11-06 14:40:00,104.13,104.29,103.7,103.95,30684.0,98.039,98.1896,97.6341,97.8695,30684.0
2018-11-06 14:50:00,103.92,104.09,103.79,103.97,36073.0,97.8413,98.0013,97.7189,97.8884,36073.0
2018-11-06 15:00:00,104.02,104.31,103.93,104.28,38688.0,97.9354,98.2085,97.8507,98.1802,38688.0
2018-11-06 15:10:00,104.28,104.44,104.01,104.03,33484.0,98.1802,98.3309,97.926,97.9448,33484.0
2018-11-06 15:20:00,104.03,104.62,104.03,104.4,44932.0,97.9448,98.5003,97.9448,98.2932,44932.0
2018-11-06 15:30:00,104.43,104.5,103.96,104.1,57681.0,98.3214,98.3873,97.8789,98.0107,57681.0
2018-11-06 15:40:00,104.1,104.13,103.67,104.04,68735.0,98.0107,98.039,97.6059,97.9543,68735.0
2018-11-06 15:50:00,104.04,104.25,103.97,104.12,182860.0,97.9543,98.152,97.8884,98.0296,182860.0
2018-11-07 09:30:00,109.97,111.65,109.01,110.38,420734.0,103.5374,105.1191,102.6335,103.9234,420734.0
2018-11-07 09:40:00,110.18,110.96,109.7,110.36,173832.0,103.7351,104.4695,103.2832,103.9046,173832.0
2018-11-07 09:50:00,110.4,110.4,109.41,109.58,112227.0,103.9422,103.9422,103.0101,103.1702,112227.0
2018-11-07 10:00:00,109.5,110.12,108.92,109.21,166357.0,103.0949,103.6786,102.5488,102.8218,166357.0
2018-11-07 10:10:00,109.13,110.4,108.84,110.13,71574.0,102.7465,103.9422,102.4735,103.688,71574.0
2018-11-07 10:20:00,110.07,110.9,109.68,110.68,76976.0,103.6315,104.413,103.2643,104.2059,76976.0
2018-11-07 10:30:00,110.5,111.75,110.01,111.75,95266.0,104.0364,105.2133,103.575,105.2133,95266.0
2018-11-07 10:40:00,111.74,111.79,111.4,111.48,110549.0,105.2038,105.2509,104.8837,104.9591,110549.0
2018-11-07 10:50:00,111.48,111.52,110.73,111.1,39274.0,104.9591,104.9967,104.2529,104.6013,39274.0
2018-11-07 11:00:00,111.0,111.09,110.19,110.64,69119.0,104.5071,104.5919,103.7445,104.1682,69119.0
2018-11-07 11:10:00,110.63,111.01,110.5,110.87,51462.0,104.1588,104.5166,104.0364,104.3847,51462.0
2018-11-07 11:20:00,110.71,111.04,110.68,110.88,29987.0,104.2341,104.5448,104.2059,104.3942,29987.0
2018-11-07 11:30:00,110.89,112.58,110.89,112.44,95908.0,104.4036,105.9947,104.4036,105.8629,95908.0
2018-11-07 11:40:00,112.58,112.58,111.68,112.05,72574.0,105.9947,105.9947,105.1474,105.4957,72574.0
2018-11-07 11:50:00,111.92,112.35,111.55,111.55,38845.0,105.3733,105.7782,105.025,105.025,38845.0
2018-11-07 12:00:00,111.52,111.68,110.74,110.87,46271.0,104.9967,105.1474,104.2623,104.3847,46271.0
2018-11-07 12:10:00,110.88,111.22,110.47,110.47,48765.0,104.3942,104.7143,104.0081,104.0081,48765.0
2018-11-07 12:20:00,110.51,110.73,110.36,110.6,46933.0,104.0458,104.2529,103.9046,104.1305,46933.0
2018-11-07 12:30:00,110.53,110.85,110.23,110.32,61526.0,104.0646,104.3659,103.7822,103.8669,61526.0
2018-11-07 12:40:00,110.27,110.57,110.05,110.38,35302.0,103.8198,104.1023,103.6127,103.9234,35302.0
2018-11-07 12:50:00,110.38,110.89,110.38,110.89,49165.0,103.9234,104.4036,103.9234,104.4036,49165.0
2018-11-07 13:00:00,110.89,111.12,110.64,110.64,28002.0,104.4036,104.6201,104.1682,104.1682,28002.0
2018-11-07 13:10:00,110.68,110.75,109.9,110.47,39241.0,104.2059,104.2718,103.4715,104.0081,39241.0
2018-11-07 13:20:00,110.42,110.45,109.63,109.76,16246.0,103.9611,103.9893,103.2173,103.3397,16246.0
2018-11-07 13:30:00,109.66,109.67,109.24,109.65,20708.0,103.2455,103.2549,102.8501,103.2361,20708.0
2018-11-07 13:40:00,109.72,109.73,109.29,109.41,17959.0,103.302,103.3114,102.8972,103.0101,17959.0
2018-11-07 13:50:00,109.43,109.76,109.14,109.14,35353.0,103.029,103.3397,102.7559,102.7559,35353.0
2018-11-07 14:00:00,109.21,109.22,108.86,108.89,62598.0,102.8218,102.8313,102.4923,102.5206,62598.0
2018-11-07 14:10:00,108.82,109.24,108.82,108.95,25235.0,102.4547,102.8501,102.4547,102.577,25235.0
2018-11-07 14:20:00,108.94,109.26,108.85,108.96,22897.0,102.5676,102.8689,102.4829,102.5865,22897.0
2018-11-07 14:30:00,108.92,109.19,108.78,108.99,21842.0,102.5488,102.803,102.417,102.6147,21842.0
2018-11-07 14:40:00,108.92,109.0,108.7,108.85,20326.0,102.5488,102.6241,102.3417,102.4829,20326.0
2018-11-07 14:50:00,108.91,109.48,108.87,109.24,69731.0,102.5394,103.076,102.5017,102.8501,69731.0
2018-11-07 15:00:00,109.17,109.37,109.1,109.19,31340.0,102.7842,102.9725,102.7183,102.803,31340.0
2018-11-07 15:10:00,109.15,109.34,109.13,109.21,33226.0,102.7653,102.9442,102.7465,102.8218,33226.0
2018-11-07 15:20:00,109.22,109.32,109.13,109.28,48666.0,102.8313,102.9254,102.7465,102.8877,48666.0
2018-11-07 15:30:00,109.26,109.28,109.02,109.1,75623.0,102.8689,102.8877,102.643,102.7183,75623.0
2018-11-07 15:40:00,109.1,109.14,108.94,108.96,75590.0,102.7183,102.7559,102.5676,102.5865,75590.0
2018-11-07 15:50:00,108.96,109.21,108.77,109.2,176503.0,102.5865,102.8218,102.4076,102.8124,176503.0
2018-11-08 09:30:00,108.39,109.37,107.52,108.28,46696.0,102.0498,102.9725,101.2307,101.9462,46696.0
2018-11-08 09:40:00,108.22,108.34,107.61,107.65,45763.0,101.8897,102.0027,101.3154,101.3531,45763.0
2018-11-08 09:50:00,107.74,108.21,107.37,108.04,73971.0,101.4378,101.8803,101.0895,101.7203,73971.0
2018-11-08 10:00:00,108.04,108.16,107.41,107.71,52225.0,101.7203,101.8333,101.1271,101.4096,52225.0
2018-11-08 10:10:00,107.65,107.65,106.68,106.68,34505.0,101.3531,101.3531,100.4398,100.4398,34505.0
2018-11-08 10:20:00,106.76,107.17,106.22,106.25,59820.0,100.5152,100.9012,100.0067,100.035,59820.0
2018-11-08 10:30:00,106.23,106.77,106.0,106.45,102189.0,100.0162,100.5246,99.7996,100.2233,102189.0
2018-11-08 10:40:00,106.45,106.63,105.65,105.98,39851.0,100.2233,100.3928,99.4701,99.7808,39851.0
2018-11-08 10:50:00,106.13,106.75,105.99,106.33,44982.0,99.922,100.5057,99.7902,100.1103,44982.0
2018-11-08 11:00:00,106.38,106.76,106.25,106.76,52607.0,100.1574,100.5152,100.035,100.5152,52607.0
2018-11-08 11:10:00,106.77,107.6,106.76,107.57,35284.0,100.5246,101.306,100.5152,101.2778,35284.0
2018-11-08 11:20:00,107.51,107.54,106.61,106.84,39138.0,101.2213,101.2495,100.3739,100.5905,39138.0
2018-11-08 11:30:00,106.98,107.34,106.94,107.03,37416.0,100.7223,101.0612,100.6846,100.7694,37416.0
2018-11-08 11:40:00,107.01,107.27,106.99,107.2,16891.0,100.7505,100.9953,100.7317,100.9294,16891.0
2018-11-08 11:50:00,107.27,107.44,107.11,107.35,19920.0,100.9953,101.1554,100.8447,101.0706,19920.0
2018-11-08 12:00:00,107.35,107.7,107.32,107.42,28779.0,101.0706,101.4002,101.0424,101.1365,28779.0
2018-11-08 12:10:00,107.43,107.87,107.34,107.87,13776.0,101.146,101.5602,101.0612,101.5602,13776.0
2018-11-08 12:20:00,107.87,107.87,107.46,107.49,15837.0,101.5602,101.5602,101.1742,101.2025,15837.0
2018-11-08 12:30:00,107.53,107.75,107.52,107.54,14282.0,101.2401,101.4472,101.2307,101.2495,14282.0
2018-11-08 12:40:00,107.57,107.63,107.4,107.5,9429.0,101.2778,101.3343,101.1177,101.2119,9429.0
2018-11-08 12:50:00,107.44,107.49,107.2,107.33,8615.0,101.1554,101.2025,100.9294,101.0518,8615.0
2018-11-08 13:00:00,107.31,107.44,107.06,107.42,22756.0,101.033,101.1554,100.7976,101.1365,22756.0
2018-11-08 13:10:00,107.39,107.64,107.33,107.5,65050.0,101.1083,101.3437,101.0518,101.2119,65050.0
2018-11-08 13:20:00,107.5,107.61,107.43,107.61,62596.0,101.2119,101.3154,101.146,101.3154,62596.0
2018-11-08 13:30:00,107.54,107.72,107.48,107.65,20534.0,101.2495,101.419,101.193,101.3531,20534.0
2018-11-08 13:40:00,107.62,107.65,107.49,107.6,37132.0,101.3248,101.3531,101.2025,101.306,37132.0
2018-11-08 13:50:00,107.6,107.66,107.48,107.57,38270.0,101.306,101.3625,101.193,101.2778,38270.0
2018-11-08 14:00:00,107.53,107.82,107.44,107.82,33374.0,101.2401,101.5131,101.1554,101.5131,33374.0
2018-11-08 14:10:00,107.78,108.03,107.6,108.03,25445.0,101.4755,101.7109,101.306,101.7109,25445.0
2018-11-08 14:20:00,107.99,108.24,107.78,107.84,24149.0,101.6732,101.9086,101.4755,101.532,24149.0
2018-11-08 14:30:00,107.8,107.92,107.64,107.85,29577.0,101.4943,101.6073,101.3437,101.5414,29577.0
2018-11-08 14:40:00,107.87,107.88,107.43,107.77,24373.0,101.5602,101.5696,101.146,101.4661,24373.0
2018-11-08 14:50:00,107.72,107.75,107.55,107.64,21519.0,101.419,101.4472,101.2589,101.3437,21519.0
2018-11-08 15:00:00,107.6,108.02,107.52,107.96,31642.0,101.306,101.7014,101.2307,101.645,31642.0
2018-11-08 15:10:00,107.96,108.1,107.77,108.03,23867.0,101.645,101.7768,101.4661,101.7109,23867.0
2018-11-08 15:20:00,108.06,108.06,107.71,107.71,25011.0,101.7391,101.7391,101.4096,101.4096,25011.0
2018-11-08 15:30:00,107.7,107.76,107.59,107.72,30681.0,101.4002,101.4567,101.2966,101.419,30681.0
2018-11-08 15:40:00,107.73,107.97,107.72,107.9,41536.0,101.4284,101.6544,101.419,101.5885,41536.0
2018-11-08 15:50:00,107.89,108.0,107.75,107.99,81648.0,101.5791,101.6826,101.4472,101.6732,81648.0
2018-11-09 09:30:00,106.74,107.57,106.64,107.32,25942.0,100.4963,101.2778,100.4022,101.0424,25942.0
2018-11-09 09:40:00,107.0,107.0,105.93,105.93,17585.0,100.7411,100.7411,99.7337,99.7337,17585.0
2018-11-09 09:50:00,105.9,105.91,105.33,105.38,24987.0,99.7055,99.7149,99.1688,99.2159,24987.0
2018-11-09 10:00:00,105.38,105.38,104.21,104.75,66633.0,99.2159,99.2159,98.1143,98.6227,66633.0
2018-11-09 10:10:00,104.6,105.1,104.48,104.83,29170.0,98.4815,98.9523,98.3685,98.698,29170.0
2018-11-09 10:20:00,104.81,105.56,104.79,105.38,18742.0,98.6792,99.3853,98.6604,99.2159,18742.0
2018-11-09 10:30:00,105.38,105.84,105.05,105.64,27728.0,99.2159,99.649,98.9052,99.4607,27728.0
2018-11-09 10:40:00,105.69,105.81,105.06,105.09,11805.0,99.5077,99.6207,98.9146,98.9428,11805.0
2018-11-09 10:50:00,105.07,105.19,104.81,104.82,24963.0,98.924,99.037,98.6792,98.6886,24963.0
2018-11-09 11:00:00,104.92,105.36,104.85,105.02,14509.0,98.7828,99.197,98.7169,98.8769,14509.0
2018-11-09 11:10:00,105.01,105.61,104.97,105.58,22243.0,98.8675,99.4324,98.8299,99.4042,22243.0
2018-11-09 11:20:00,105.56,105.76,105.24,105.38,11865.0,99.3853,99.5736,99.0841,99.2159,11865.0
2018-11-09 11:30:00,105.3,105.38,105.11,105.34,15127.0,99.1406,99.2159,98.9617,99.1782,15127.0
2018-11-09 11:40:00,105.33,105.36,105.09,105.16,10446.0,99.1688,99.197,98.9428,99.0087,10446.0
2018-11-09 11:50:00,105.09,105.45,105.08,105.11,17829.0,98.9428,99.2818,98.9334,98.9617,17829.0
2018-11-09 12:00:00,105.08,105.25,104.94,105.08,31376.0,98.9334,99.0935,98.8016,98.9334,31376.0
2018-11-09 12:10:00,105.17,105.19,105.0,105.14,23077.0,99.0182,99.037,98.8581,98.9899,23077.0
2018-11-09 12:20:00,105.12,105.59,105.05,105.45,19125.0,98.9711,99.4136,98.9052,99.2818,19125.0
2018-11-09 12:30:00,105.41,105.85,105.36,105.68,8340.0,99.2441,99.6584,99.197,99.4983,8340.0
2018-11-09 12:40:00,105.73,105.78,105.6,105.78,5180.0,99.5454,99.5925,99.423,99.5925,5180.0
2018-11-09 12:50:00,105.72,105.73,105.51,105.65,13760.0,99.536,99.5454,99.3383,99.4701,13760.0
2018-11-09 13:00:00,105.64,105.65,105.45,105.65,8913.0,99.4607,99.4701,99.2818,99.4701,8913.0
2018-11-09 13:10:00,105.66,105.66,105.1,105.1,9138.0,99.4795,99.4795,98.9523,98.9523,9138.0
2018-11-09 13:20:00,105.06,105.26,104.99,105.13,8773.0,98.9146,99.1029,98.8487,98.9805,8773.0
2018-11-09 13:30:00,105.14,105.14,104.85,105.03,14295.0,98.9899,98.9899,98.7169,98.8863,14295.0
2018-11-09 13:40:00,105.0,105.08,104.88,104.89,9348.0,98.8581,98.9334,98.7451,98.7545,9348.0
2018-11-09 13:50:00,104.9,105.27,104.9,104.98,13761.0,98.764,99.1123,98.764,98.8393,13761.0
2018-11-09 14:00:00,104.92,105.2,104.78,104.94,21538.0,98.7828,99.0464,98.651,98.8016,21538.0
2018-11-09 14:10:00,104.88,104.88,104.62,104.62,12381.0,98.7451,98.7451,98.5003,98.5003,12381.0
2018-11-09 14:20:00,104.64,104.99,104.6,104.91,14483.0,98.5192,98.8487,98.4815,98.7734,14483.0
2018-11-09 14:30:00,104.9,105.58,104.9,105.51,18603.0,98.764,99.4042,98.764,99.3383,18603.0
2018-11-09 14:40:00,105.51,105.79,105.4,105.57,31750.0,99.3383,99.6019,99.2347,99.3948,31750.0
2018-11-09 14:50:00,105.58,106.12,105.29,105.95,28284.0,99.4042,99.9126,99.1311,99.7525,28284.0
2018-11-09 15:00:00,105.95,106.15,105.84,106.15,12749.0,99.7525,99.9408,99.649,99.9408,12749.0
2018-11-09 15:10:00,106.13,106.26,105.95,106.1,25280.0,99.922,100.0444,99.7525,99.8938,25280.0
2018-11-09 15:20:00,106.1,106.14,105.8,105.85,37171.0,99.8938,99.9314,99.6113,99.6584,37171.0
2018-11-09 15:30:00,105.85,105.96,105.73,105.89,57946.0,99.6584,99.7619,99.5454,99.696,57946.0
2018-11-09 15:40:00,105.88,105.98,105.75,105.79,45985.0,99.6866,99.7808,99.5642,99.6019,45985.0
2018-11-09 15:50:00,105.78,106.02,105.72,105.77,144364.0,99.5925,99.8184,99.536,99.5831,144364.0
2018-11-12 09:30:00,105.59,105.59,104.55,105.19,22266.0,99.4136,99.4136,98.4344,99.037,22266.0
2018-11-12 09:40:00,105.19,105.4,105.04,105.15,18866.0,99.037,99.2347,98.8958,98.9993,18866.0
2018-11-12 09:50:00,105.18,105.18,104.24,105.05,26589.0,99.0276,99.0276,98.1426,98.9052,26589.0
2018-11-12 10:00:00,105.05,105.3,104.28,105.23,42143.0,98.9052,99.1406,98.1802,99.0746,42143.0
2018-11-12 10:10:00,105.23,105.52,105.02,105.18,17467.0,99.0746,99.3477,98.8769,99.0276,17467.0
2018-11-12 10:20:00,105.06,105.13,104.64,105.0,15747.0,98.9146,98.9805,98.5192,98.8581,15747.0
2018-11-12 10:30:00,105.03,105.08,104.52,105.06,16400.0,98.8863,98.9334,98.4062,98.9146,16400.0
2018-11-12 10:40:00,104.89,104.89,104.12,104.23,29297.0,98.7545,98.7545,98.0296,98.1331,29297.0
2018-11-12 10:50:00,104.21,104.21,103.78,103.93,14834.0,98.1143,98.1143,97.7095,97.8507,14834.0
2018-11-12 11:00:00,103.91,104.15,103.5,103.87,24379.0,97.8319,98.0578,97.4458,97.7942,24379.0
2018-11-12 11:10:00,103.87,103.87,102.79,102.79,27794.0,97.7942,97.7942,96.7774,96.7774,27794.0
2018-11-12 11:20:00,102.78,103.4,102.64,103.2,35778.0,96.768,97.3517,96.6361,97.1634,35778.0
2018-11-12 11:30:00,103.2,103.59,103.2,103.24,31510.0,97.1634,97.5306,97.1634,97.2011,31510.0
2018-11-12 11:40:00,103.2,103.65,103.2,103.48,33340.0,97.1634,97.5871,97.1634,97.427,33340.0
2018-11-12 11:50:00,103.44,103.96,103.2,103.96,24638.0,97.3894,97.8789,97.1634,97.8789,24638.0
2018-11-12 12:00:00,103.95,104.05,103.59,103.99,20345.0,97.8695,97.9637,97.5306,97.9072,20345.0
2018-11-12 12:10:00,103.91,104.05,103.77,103.77,3896.0,97.8319,97.9637,97.7,97.7,3896.0
2018-11-12 12:20:00,103.71,103.88,103.57,103.87,6300.0,97.6436,97.8036,97.5117,97.7942,6300.0
2018-11-12 12:30:00,103.86,104.0,103.66,103.95,5227.0,97.7848,97.9166,97.5965,97.8695,5227.0
2018-11-12 12:40:00,103.95,104.04,103.82,103.93,5480.0,97.8695,97.9543,97.7471,97.8507,5480.0
2018-11-12 12:50:00,104.0,104.03,103.7,103.89,5611.0,97.9166,97.9448,97.6341,97.813,5611.0
2018-11-12 13:00:00,103.75,104.1,103.74,103.97,16170.0,97.6812,98.0107,97.6718,97.8884,16170.0
2018-11-12 13:10:00,103.98,104.06,103.68,103.83,11223.0,97.8978,97.9731,97.6153,97.7565,11223.0
2018-11-12 13:20:00,103.78,104.0,103.67,103.81,12684.0,97.7095,97.9166,97.6059,97.7377,12684.0
2018-11-12 13:30:00,103.93,104.01,103.8,103.93,7408.0,97.8507,97.926,97.7283,97.8507,7408.0
2018-11-12 13:40:00,103.99,104.03,103.76,104.02,12176.0,97.9072,97.9448,97.6906,97.9354,12176.0
2018-11-12 13:50:00,104.01,104.47,104.0,104.09,8972.0,97.926,98.3591,97.9166,98.0013,8972.0
2018-11-12 14:00:00,104.13,104.65,104.08,104.64,13210.0,98.039,98.5286,97.9919,98.5192,13210.0
2018-11-12 14:10:00,104.67,104.93,104.58,104.87,14371.0,98.5474,98.7922,98.4627,98.7357,14371.0
2018-11-12 14:20:00,104.87,104.9,104.57,104.57,13918.0,98.7357,98.764,98.4533,98.4533,13918.0
2018-11-12 14:30:00,104.59,104.78,104.46,104.57,12508.0,98.4721,98.651,98.3497,98.4533,12508.0
2018-11-12 14:40:00,104.58,104.98,104.57,104.91,11806.0,98.4627,98.8393,98.4533,98.7734,11806.0
2018-11-12 14:50:00,104.89,104.93,104.6,104.61,13654.0,98.7545,98.7922,98.4815,98.4909,13654.0
2018-11-12 15:00:00,104.61,104.7,104.29,104.45,11416.0,98.4909,98.5756,98.1896,98.3403,11416.0
2018-11-12 15:10:00,104.38,104.53,104.27,104.45,26646.0,98.2744,98.4156,98.1708,98.3403,26646.0
2018-11-12 15:20:00,104.46,104.79,104.4,104.54,13293.0,98.3497,98.6604,98.2932,98.425,13293.0
2018-11-12 15:30:00,104.54,104.54,103.99,104.11,19222.0,98.425,98.425,97.9072,98.0202,19222.0
2018-11-12 15:40:00,104.04,104.2,103.83,103.83,40432.0,97.9543,98.1049,97.7565,97.7565,40432.0
2018-11-12 15:50:00,103.8,103.82,103.51,103.7,99703.0,97.7283,97.7471,97.4553,97.6341,99703.0
2018-11-13 09:30:00,103.87,104.95,103.75,104.92,19794.0,97.7942,98.811,97.6812,98.7828,19794.0
2018-11-13 09:40:00,105.0,105.22,104.78,105.07,14378.0,98.8581,99.0652,98.651,98.924,14378.0
2018-11-13 09:50:00,105.1,105.79,105.01,105.68,15572.0,98.9523,99.6019,98.8675,99.4983,15572.0
2018-11-13 10:00:00,105.47,105.79,105.05,105.73,44543.0,99.3006,99.6019,98.9052,99.5454,44543.0
2018-11-13 10:10:00,105.8,106.1,105.51,106.04,27399.0,99.6113,99.8938,99.3383,99.8373,27399.0
2018-11-13 10:20:00,105.93,106.03,104.49,104.66,97864.0,99.7337,99.8279,98.3779,98.538,97864.0
2018-11-13 10:30:00,104.73,105.55,104.62,105.29,21246.0,98.6039,99.3759,98.5003,99.1311,21246.0
2018-11-13 10:40:00,105.28,106.26,105.08,106.09,27181.0,99.1217,100.0444,98.9334,99.8843,27181.0
2018-11-13 10:50:00,106.02,106.39,105.69,105.92,49710.0,99.8184,100.1668,99.5077,99.7243,49710.0
2018-11-13 11:00:00,105.95,106.57,105.84,106.55,16011.0,99.7525,100.3363,99.649,100.3174,16011.0
2018-11-13 11:10:00,106.55,107.22,106.51,107.2,40816.0,100.3174,100.9482,100.2798,100.9294,40816.0
2018-11-13 11:20:00,107.22,107.22,106.67,106.79,10020.0,100.9482,100.9482,100.4304,100.5434,10020.0
2018-11-13 11:30:00,106.72,106.87,106.31,106.31,16302.0,100.4775,100.6187,100.0915,100.0915,16302.0
2018-11-13 11:40:00,106.44,106.45,106.23,106.35,7288.0,100.2139,100.2233,100.0162,100.1291,7288.0
2018-11-13 11:50:00,106.36,106.53,106.11,106.28,6870.0,100.1385,100.2986,99.9032,100.0632,6870.0
2018-11-13 12:00:00,106.33,106.42,105.95,106.01,6114.0,100.1103,100.195,99.7525,99.809,6114.0
2018-11-13 12:10:00,106.05,106.2,106.03,106.1,7700.0,99.8467,99.9879,99.8279,99.8938,7700.0
2018-11-13 12:20:00,106.09,106.39,106.09,106.2,5977.0,99.8843,100.1668,99.8843,99.9879,5977.0
2018-11-13 12:30:00,106.16,106.18,105.92,105.96,6236.0,99.9502,99.9691,99.7243,99.7619,6236.0
2018-11-13 12:40:00,105.93,106.04,105.61,106.0,14523.0,99.7337,99.8373,99.4324,99.7996,14523.0
2018-11-13 12:50:00,106.04,106.08,105.84,105.98,10546.0,99.8373,99.8749,99.649,99.7808,10546.0
2018-11-13 13:00:00,106.0,106.1,105.71,105.77,13746.0,99.7996,99.8938,99.5266,99.5831,13746.0
2018-11-13 13:10:00,105.81,105.81,105.42,105.68,14640.0,99.6207,99.6207,99.2535,99.4983,14640.0
2018-11-13 13:20:00,105.67,105.95,105.66,105.76,24358.0,99.4889,99.7525,99.4795,99.5736,24358.0
2018-11-13 13:30:00,105.87,106.16,105.78,106.08,12244.0,99.6772,99.9502,99.5925,99.8749,12244.0
2018-11-13 13:40:00,106.14,106.17,105.73,105.74,8269.0,99.9314,99.9597,99.5454,99.5548,8269.0
2018-11-13 13:50:00,105.69,105.85,105.69,105.71,9019.0,99.5077,99.6584,99.5077,99.5266,9019.0
2018-11-13 14:00:00,105.67,105.75,105.54,105.59,13522.0,99.4889,99.5642,99.3665,99.4136,13522.0
2018-11-13 14:10:00,105.62,105.77,105.24,105.29,20979.0,99.4418,99.5831,99.0841,99.1311,20979.0
2018-11-13 14:20:00,105.29,105.34,104.91,105.26,11014.0,99.1311,99.1782,98.7734,99.1029,11014.0
2018-11-13 14:30:00,105.16,105.47,105.14,105.47,8557.0,99.0087,99.3006,98.9899,99.3006,8557.0
2018-11-13 14:40:00,105.43,105.44,104.88,105.02,12621.0,99.2629,99.2724,98.7451,98.8769,12621.0
2018-11-13 14:50:00,105.05,105.23,104.98,104.99,9800.0,98.9052,99.0746,98.8393,98.8487,9800.0
2018-11-13 15:00:00,104.92,105.3,104.86,105.02,15105.0,98.7828,99.1406,98.7263,98.8769,15105.0
2018-11-13 15:10:00,104.98,105.02,104.63,104.79,20651.0,98.8393,98.8769,98.5097,98.6604,20651.0
2018-11-13 15:20:00,104.82,105.15,104.7,104.99,34714.0,98.6886,98.9993,98.5756,98.8487,34714.0
2018-11-13 15:30:00,104.98,105.11,104.7,105.0,49709.0,98.8393,98.9617,98.5756,98.8581,49709.0
2018-11-13 15:40:00,104.99,105.01,104.81,105.0,35443.0,98.8487,98.8675,98.6792,98.8581,35443.0
2018-11-13 15:50:00,105.0,105.1,104.82,104.89,78226.0,98.8581,98.9523,98.6886,98.7545,78226.0
2018-11-14 09:30:00,106.41,107.78,106.02,107.74,22265.0,100.1856,101.4755,99.8184,101.4378,22265.0
2018-11-14 09:40:00,107.38,107.57,106.75,107.03,28648.0,101.0989,101.2778,100.5057,100.7694,28648.0
2018-11-14 09:50:00,107.09,107.2,106.03,106.53,35318.0,100.8258,100.9294,99.8279,100.2986,35318.0
2018-11-14 10:00:00,106.54,106.67,106.28,106.34,9751.0,100.308,100.4304,100.0632,100.1197,9751.0
2018-11-14 10:10:00,106.2,106.24,105.33,105.84,7536.0,99.9879,100.0256,99.1688,99.649,7536.0
2018-11-14 10:20:00,105.79,106.52,105.73,106.52,30948.0,99.6019,100.2892,99.5454,100.2892,30948.0
2018-11-14 10:30:00,106.5,106.53,106.22,106.38,12900.0,100.2704,100.2986,100.0067,100.1574,12900.0
2018-11-14 10:40:00,106.33,106.42,105.86,105.86,26146.0,100.1103,100.195,99.6678,99.6678,26146.0
2018-11-14 10:50:00,105.88,105.95,105.45,105.72,22637.0,99.6866,99.7525,99.2818,99.536,22637.0
2018-11-14 11:00:00,105.74,105.98,105.66,105.82,17000.0,99.5548,99.7808,99.4795,99.6301,17000.0
2018-11-14 11:10:00,105.81,106.21,105.79,106.18,37436.0,99.6207,99.9973,99.6019,99.9691,37436.0
2018-11-14 11:20:00,106.18,106.59,106.11,106.18,22362.0,99.9691,100.3551,99.9032,99.9691,22362.0
2018-11-14 11:30:00,106.23,106.23,105.77,105.82,11318.0,100.0162,100.0162,99.5831,99.6301,11318.0
2018-11-14 11:40:00,105.81,105.98,105.52,105.57,11653.0,99.6207,99.7808,99.3477,99.3948,11653.0
2018-11-14 11:50:00,105.6,106.09,105.54,106.09,14873.0,99.423,99.8843,99.3665,99.8843,14873.0
2018-11-14 12:00:00,106.03,106.06,105.34,105.34,27431.0,99.8279,99.8561,99.1782,99.1782,27431.0
2018-11-14 12:10:00,105.39,105.39,105.08,105.33,34524.0,99.2253,99.2253,98.9334,99.1688,34524.0
2018-11-14 12:20:00,105.3,105.61,105.29,105.5,9954.0,99.1406,99.4324,99.1311,99.3289,9954.0
2018-11-14 12:30:00,105.43,105.58,105.27,105.48,18080.0,99.2629,99.4042,99.1123,99.31,18080.0
2018-11-14 12:40:00,105.32,105.64,105.23,105.64,21396.0,99.1594,99.4607,99.0746,99.4607,21396.0
2018-11-14 12:50:00,105.67,106.03,105.55,105.91,21000.0,99.4889,99.8279,99.3759,99.7149,21000.0
2018-11-14 13:00:00,105.98,106.15,105.89,106.0,15706.0,99.7808,99.9408,99.696,99.7996,15706.0
2018-11-14 13:10:00,106.02,106.07,105.78,106.0,21417.0,99.8184,99.8655,99.5925,99.7996,21417.0
2018-11-14 13:20:00,105.91,105.95,105.66,105.8,12088.0,99.7149,99.7525,99.4795,99.6113,12088.0
2018-11-14 13:30:00,105.76,105.89,105.55,105.62,16624.0,99.5736,99.696,99.3759,99.4418,16624.0
2018-11-14 13:40:00,105.59,105.59,105.3,105.39,26083.0,99.4136,99.4136,99.1406,99.2253,26083.0
2018-11-14 13:50:00,105.34,105.64,105.26,105.4,39989.0,99.1782,99.4607,99.1029,99.2347,39989.0
2018-11-14 14:00:00,105.39,105.39,104.87,104.94,31034.0,99.2253,99.2253,98.7357,98.8016,31034.0
2018-11-14 14:10:00,105.06,105.79,105.04,105.76,11655.0,98.9146,99.6019,98.8958,99.5736,11655.0
2018-11-14 14:20:00,105.65,105.95,105.65,105.87,14253.0,99.4701,99.7525,99.4701,99.6772,14253.0
2018-11-14 14:30:00,105.86,106.15,105.69,105.96,10857.0,99.6678,99.9408,99.5077,99.7619,10857.0
2018-11-14 14:40:00,106.01,106.2,105.74,106.03,28878.0,99.809,99.9879,99.5548,99.8279,28878.0
2018-11-14 14:50:00,106.0,106.76,105.96,106.74,16820.0,99.7996,100.5152,99.7619,100.4963,16820.0
2018-11-14 15:00:00,106.74,106.76,106.34,106.61,14136.0,100.4963,100.5152,100.1197,100.3739,14136.0
2018-11-14 15:10:00,106.61,106.61,106.29,106.48,14548.0,100.3739,100.3739,100.0726,100.2515,14548.0
2018-11-14 15:20:00,106.48,106.49,106.17,106.29,19013.0,100.2515,100.2609,99.9597,100.0726,19013.0
2018-11-14 15:30:00,106.25,106.34,105.98,106.06,25638.0,100.035,100.1197,99.7808,99.8561,25638.0
2018-11-14 15:40:00,106.0,106.18,105.84,105.86,38979.0,99.7996,99.9691,99.649,99.6678,38979.0
2018-11-14 15:50:00,105.87,105.89,105.56,105.88,98169.0,99.6772,99.696,99.3853,99.6866,98169.0
2018-11-15 09:30:00,104.59,105.6,104.26,105.41,13120.0,98.4721,99.423,98.1614,99.2441,13120.0
2018-11-15 09:40:00,105.52,106.31,105.36,106.31,22364.0,99.3477,100.0915,99.197,100.0915,22364.0
2018-11-15 09:50:00,106.24,106.98,106.08,106.45,21016.0,100.0256,100.7223,99.8749,100.2233,21016.0
2018-11-15 10:00:00,106.48,107.16,105.97,106.21,16437.0,100.2515,100.8918,99.7714,99.9973,16437.0
2018-11-15 10:10:00,106.2,107.01,106.19,107.01,11422.0,99.9879,100.7505,99.9785,100.7505,11422.0
2018-11-15 10:20:00,107.09,107.42,106.77,106.91,13522.0,100.8258,101.1365,100.5246,100.6564,13522.0
2018-11-15 10:30:00,106.74,106.84,105.78,105.86,67463.0,100.4963,100.5905,99.5925,99.6678,67463.0
2018-11-15 10:40:00,105.98,107.35,105.98,107.04,40581.0,99.7808,101.0706,99.7808,100.7788,40581.0
2018-11-15 10:50:00,107.01,107.1,106.59,106.94,18936.0,100.7505,100.8353,100.3551,100.6846,18936.0
2018-11-15 11:00:00,106.84,107.3,106.6,107.03,21440.0,100.5905,101.0236,100.3645,100.7694,21440.0
2018-11-15 11:10:00,107.04,107.25,106.84,107.16,12069.0,100.7788,100.9765,100.5905,100.8918,12069.0
2018-11-15 11:20:00,107.19,107.42,106.89,106.9,12707.0,100.92,101.1365,100.6375,100.647,12707.0
2018-11-15 11:30:00,106.93,107.1,106.83,107.04,27917.0,100.6752,100.8353,100.5811,100.7788,27917.0
2018-11-15 11:40:00,107.04,107.12,106.74,106.84,22123.0,100.7788,100.8541,100.4963,100.5905,22123.0
2018-11-15 11:50:00,106.79,107.0,106.77,106.95,11046.0,100.5434,100.7411,100.5246,100.694,11046.0
2018-11-15 12:00:00,107.01,107.12,106.68,106.69,30767.0,100.7505,100.8541,100.4398,100.4492,30767.0
2018-11-15 12:10:00,106.66,106.72,106.53,106.59,13279.0,100.421,100.4775,100.2986,100.3551,13279.0
2018-11-15 12:20:00,106.58,106.69,106.19,106.65,21029.0,100.3457,100.4492,99.9785,100.4116,21029.0
2018-11-15 12:30:00,106.61,106.75,106.5,106.75,13026.0,100.3739,100.5057,100.2704,100.5057,13026.0
2018-11-15 12:40:00,106.67,106.7,106.36,106.36,10508.0,100.4304,100.4587,100.1385,100.1385,10508.0
2018-11-15 12:50:00,106.33,106.53,105.98,106.06,33333.0,100.1103,100.2986,99.7808,99.8561,33333.0
2018-11-15 13:00:00,106.02,106.02,105.43,105.55,13762.0,99.8184,99.8184,99.2629,99.3759,13762.0
2018-11-15 13:10:00,105.51,106.17,105.49,106.12,15702.0,99.3383,99.9597,99.3194,99.9126,15702.0
2018-11-15 13:20:00,106.08,106.93,106.06,106.74,15340.0,99.8749,100.6752,99.8561,100.4963,15340.0
2018-11-15 13:30:00,106.83,107.02,106.71,106.71,31708.0,100.5811,100.7599,100.4681,100.4681,31708.0
2018-11-15 13:40:00,106.72,106.9,106.42,106.42,19260.0,100.4775,100.647,100.195,100.195,19260.0
2018-11-15 13:50:00,106.48,106.87,106.48,106.76,11000.0,100.2515,100.6187,100.2515,100.5152,11000.0
2018-11-15 14:00:00,106.85,106.86,106.67,106.78,12263.0,100.5999,100.6093,100.4304,100.534,12263.0
2018-11-15 14:10:00,106.75,106.82,106.54,106.57,20409.0,100.5057,100.5716,100.308,100.3363,20409.0
2018-11-15 14:20:00,106.62,107.08,106.52,106.99,16783.0,100.3833,100.8164,100.2892,100.7317,16783.0
2018-11-15 14:30:00,107.03,107.14,106.69,106.73,24195.0,100.7694,100.8729,100.4492,100.4869,24195.0
2018-11-15 14:40:00,106.73,107.04,106.7,106.93,14382.0,100.4869,100.7788,100.4587,100.6752,14382.0
2018-11-15 14:50:00,106.94,107.05,106.77,106.88,18116.0,100.6846,100.7882,100.5246,100.6281,18116.0
2018-11-15 15:00:00,106.88,106.88,106.25,106.66,28994.0,100.6281,100.6281,100.035,100.421,28994.0
2018-11-15 15:10:00,106.65,106.99,106.59,106.68,23903.0,100.4116,100.7317,100.3551,100.4398,23903.0
2018-11-15 15:20:00,106.64,106.86,106.54,106.72,22571.0,100.4022,100.6093,100.308,100.4775,22571.0
2018-11-15 15:30:00,106.75,107.09,106.67,107.07,27674.0,100.5057,100.8258,100.4304,100.807,27674.0
2018-11-15 15:40:00,107.03,107.17,106.82,106.93,46765.0,100.7694,100.9012,100.5716,100.6752,46765.0
2018-11-15 15:50:00,106.93,107.17,106.85,107.16,135501.0,100.6752,100.9012,100.5999,100.8918,135501.0
2018-11-16 09:30:00,105.96,106.33,104.82,105.85,41635.0,99.7619,100.1103,98.6886,99.6584,41635.0
2018-11-16 09:40:00,105.85,106.48,105.75,106.45,8576.0,99.6584,100.2515,99.5642,100.2233,8576.0
2018-11-16 09:50:00,106.37,106.56,106.12,106.41,32640.0,100.148,100.3269,99.9126,100.1856,32640.0
2018-11-16 10:00:00,106.4,106.44,105.66,105.66,13894.0,100.1762,100.2139,99.4795,99.4795,13894.0
2018-11-16 10:10:00,105.55,105.73,104.58,104.89,42692.0,99.3759,99.5454,98.4627,98.7545,42692.0
2018-11-16 10:20:00,104.63,105.23,104.49,105.23,22664.0,98.5097,99.0746,98.3779,99.0746,22664.0
2018-11-16 10:30:00,105.07,105.5,105.0,105.11,20755.0,98.924,99.3289,98.8581,98.9617,20755.0
2018-11-16 10:40:00,105.24,105.41,104.77,104.89,32293.0,99.0841,99.2441,98.6416,98.7545,32293.0
2018-11-16 10:50:00,104.88,105.28,104.79,104.95,62362.0,98.7451,99.1217,98.6604,98.811,62362.0
2018-11-16 11:00:00,104.89,105.19,104.89,105.06,37618.0,98.7545,99.037,98.7545,98.9146,37618.0
2018-11-16 11:10:00,105.05,105.18,104.72,104.77,16941.0,98.9052,99.0276,98.5945,98.6416,16941.0
2018-11-16 11:20:00,104.77,105.01,104.48,104.78,16323.0,98.6416,98.8675,98.3685,98.651,16323.0
2018-11-16 11:30:00,104.8,105.11,104.72,104.89,16227.0,98.6698,98.9617,98.5945,98.7545,16227.0
2018-11-16 11:40:00,104.88,105.13,104.78,105.09,12756.0,98.7451,98.9805,98.651,98.9428,12756.0
2018-11-16 11:50:00,105.14,105.3,104.98,105.08,16213.0,98.9899,99.1406,98.8393,98.9334,16213.0
2018-11-16 12:00:00,105.05,105.29,104.9,105.28,17822.0,98.9052,99.1311,98.764,99.1217,17822.0
2018-11-16 12:10:00,105.22,105.29,105.02,105.2,9700.0,99.0652,99.1311,98.8769,99.0464,9700.0
2018-11-16 12:20:00,105.22,105.68,105.19,105.36,18035.0,99.0652,99.4983,99.037,99.197,18035.0
2018-11-16 12:30:00,105.36,106.42,105.35,106.37,17577.0,99.197,100.195,99.1876,100.148,17577.0
2018-11-16 12:40:00,106.37,107.27,106.37,107.18,133069.0,100.148,100.9953,100.148,100.9106,133069.0
2018-11-16 12:50:00,107.25,107.38,106.72,106.72,36876.0,100.9765,101.0989,100.4775,100.4775,36876.0
2018-11-16 13:00:00,106.8,106.85,106.15,106.15,10547.0,100.5528,100.5999,99.9408,99.9408,10547.0
2018-11-16 13:10:00,106.26,106.51,106.19,106.33,8303.0,100.0444,100.2798,99.9785,100.1103,8303.0
2018-11-16 13:20:00,106.33,106.42,106.08,106.2,6778.0,100.1103,100.195,99.8749,99.9879,6778.0
2018-11-16 13:30:00,106.21,106.47,106.11,106.47,10127.0,99.9973,100.2421,99.9032,100.2421,10127.0
2018-11-16 13:40:00,106.48,106.8,106.35,106.72,14108.0,100.2515,100.5528,100.1291,100.4775,14108.0
2018-11-16 13:50:00,106.82,106.87,106.63,106.63,10164.0,100.5716,100.6187,100.3928,100.3928,10164.0
2018-11-16 14:00:00,106.61,106.95,106.61,106.79,10553.0,100.3739,100.694,100.3739,100.5434,10553.0
2018-11-16 14:10:00,106.75,106.83,106.5,106.72,15233.0,100.5057,100.5811,100.2704,100.4775,15233.0
2018-11-16 14:20:00,106.72,106.78,106.39,106.71,12471.0,100.4775,100.534,100.1668,100.4681,12471.0
2018-11-16 14:30:00,106.71,106.86,106.69,106.78,12150.0,100.4681,100.6093,100.4492,100.534,12150.0
2018-11-16 14:40:00,106.77,106.83,106.6,106.83,12902.0,100.5246,100.5811,100.3645,100.5811,12902.0
2018-11-16 14:50:00,106.86,106.94,106.66,106.8,15733.0,100.6093,100.6846,100.421,100.5528,15733.0
2018-11-16 15:00:00,106.8,106.94,106.76,106.89,16016.0,100.5528,100.6846,100.5152,100.6375,16016.0
2018-11-16 15:10:00,106.89,107.06,106.84,107.06,19674.0,100.6375,100.7976,100.5905,100.7976,19674.0
2018-11-16 15:20:00,107.03,107.24,106.96,106.97,21032.0,100.7694,100.9671,100.7035,100.7129,21032.0
2018-11-16 15:30:00,106.97,107.08,106.92,107.03,28236.0,100.7129,100.8164,100.6658,100.7694,28236.0
2018-11-16 15:40:00,107.05,107.15,106.74,106.78,35161.0,100.7882,100.8823,100.4963,100.534,35161.0
2018-11-16 15:50:00,106.78,106.86,106.46,106.54,142563.0,100.534,100.6093,100.2327,100.308,142563.0
2018-11-19 09:30:00,106.18,107.17,106.18,106.59,11294.0,99.9691,100.9012,99.9691,100.3551,11294.0
2018-11-19 09:40:00,106.6,106.84,105.93,105.93,17745.0,100.3645,100.5905,99.7337,99.7337,17745.0
2018-11-19 09:50:00,105.78,106.24,105.46,106.0,20056.0,99.5925,100.0256,99.2912,99.7996,20056.0
2018-11-19 10:00:00,105.9,106.16,104.85,105.11,20559.0,99.7055,99.9502,98.7169,98.9617,20559.0
2018-11-19 10:10:00,105.09,105.24,104.87,105.21,14014.0,98.9428,99.0841,98.7357,99.0558,14014.0
2018-11-19 10:20:00,105.2,105.2,104.45,104.95,16608.0,99.0464,99.0464,98.3403,98.811,16608.0
2018-11-19 10:30:00,104.92,105.5,104.88,105.11,20316.0,98.7828,99.3289,98.7451,98.9617,20316.0
2018-11-19 10:40:00,105.32,105.47,104.98,105.35,12198.0,99.1594,99.3006,98.8393,99.1876,12198.0
2018-11-19 10:50:00,105.39,105.77,105.35,105.58,60387.0,99.2253,99.5831,99.1876,99.4042,60387.0
2018-11-19 11:00:00,105.55,106.62,105.46,106.56,32824.0,99.3759,100.3833,99.2912,100.3269,32824.0
2018-11-19 11:10:00,106.48,106.55,106.02,106.13,14559.0,100.2515,100.3174,99.8184,99.922,14559.0
2018-11-19 11:20:00,106.14,106.54,106.03,106.28,20060.0,99.9314,100.308,99.8279,100.0632,20060.0
2018-11-19 11:30:00,106.2,106.38,105.73,105.93,14600.0,99.9879,100.1574,99.5454,99.7337,14600.0
2018-11-19 11:40:00,105.93,106.2,105.64,106.09,9419.0,99.7337,99.9879,99.4607,99.8843,9419.0
2018-11-19 11:50:00,105.96,105.96,105.24,105.31,11269.0,99.7619,99.7619,99.0841,99.15,11269.0
2018-11-19 12:00:00,105.36,105.39,104.45,104.63,37030.0,99.197,99.2253,98.3403,98.5097,37030.0
2018-11-19 12:10:00,104.61,105.02,104.54,104.81,18402.0,98.4909,98.8769,98.425,98.6792,18402.0
2018-11-19 12:20:00,104.85,105.12,104.62,104.83,11149.0,98.7169,98.9711,98.5003,98.698,11149.0
2018-11-19 12:30:00,104.91,104.91,104.41,104.76,14356.0,98.7734,98.7734,98.3026,98.6321,14356.0
2018-11-19 12:40:00,104.78,104.95,104.26,104.34,21697.0,98.651,98.811,98.1614,98.2367,21697.0
2018-11-19 12:50:00,104.3,104.38,103.96,104.06,55751.0,98.199,98.2744,97.8789,97.9731,55751.0
2018-11-19 13:00:00,104.07,104.11,103.44,103.48,39646.0,97.9825,98.0202,97.3894,97.427,39646.0
2018-11-19 13:10:00,103.48,103.9,103.47,103.73,19943.0,97.427,97.8224,97.4176,97.6624,19943.0
2018-11-19 13:20:00,103.86,103.89,103.44,103.56,15842.0,97.7848,97.813,97.3894,97.5023,15842.0
2018-11-19 13:30:00,103.6,103.64,103.08,103.42,31130.0,97.54,97.5777,97.0504,97.3705,31130.0
2018-11-19 13:40:00,103.38,104.1,103.34,103.99,21519.0,97.3329,98.0107,97.2952,97.9072,21519.0
2018-11-19 13:50:00,104.0,104.05,103.68,103.89,13885.0,97.9166,97.9637,97.6153,97.813,13885.0
2018-11-19 14:00:00,103.85,104.01,103.59,103.98,13852.0,97.7754,97.926,97.5306,97.8978,13852.0
2018-11-19 14:10:00,103.89,104.11,103.72,103.88,11312.0,97.813,98.0202,97.653,97.8036,11312.0
2018-11-19 14:20:00,103.96,104.33,103.92,104.05,17708.0,97.8789,98.2273,97.8413,97.9637,17708.0
2018-11-19 14:30:00,103.96,104.06,103.63,103.95,12721.0,97.8789,97.9731,97.5682,97.8695,12721.0
2018-11-19 14:40:00,103.98,104.22,103.88,104.16,9622.0,97.8978,98.1237,97.8036,98.0672,9622.0
2018-11-19 14:50:00,104.17,104.46,104.07,104.36,12606.0,98.0767,98.3497,97.9825,98.2555,12606.0
2018-11-19 15:00:00,104.36,104.53,104.14,104.44,15798.0,98.2555,98.4156,98.0484,98.3309,15798.0
2018-11-19 15:10:00,104.47,104.83,104.43,104.5,17633.0,98.3591,98.698,98.3214,98.3873,17633.0
2018-11-19 15:20:00,104.54,104.65,104.21,104.32,22910.0,98.425,98.5286,98.1143,98.2179,22910.0
2018-11-19 15:30:00,104.38,104.4,104.04,104.14,21455.0,98.2744,98.2932,97.9543,98.0484,21455.0
2018-11-19 15:40:00,104.11,104.11,103.72,103.9,43100.0,98.0202,98.0202,97.653,97.8224,43100.0
2018-11-19 15:50:00,103.88,103.97,103.71,103.9,79754.0,97.8036,97.8884,97.6436,97.8224,79754.0
2018-11-20 09:30:00,101.57,102.71,101.36,102.39,29876.0,95.8893,96.9655,95.6911,96.6634,29876.0
2018-11-20 09:40:00,102.37,102.62,101.44,101.59,34051.0,96.6446,96.8806,95.7666,95.9082,34051.0
2018-11-20 09:50:00,101.64,102.73,101.59,102.29,32054.0,95.9554,96.9844,95.9082,96.569,32054.0
2018-11-20 10:00:00,102.41,102.94,102.29,102.48,33243.0,96.6823,97.1827,96.569,96.7484,33243.0
2018-11-20 10:10:00,102.42,102.42,101.67,102.09,65985.0,96.6918,96.6918,95.9837,96.3802,65985.0
2018-11-20 10:20:00,102.24,103.35,102.01,103.17,38182.0,96.5218,97.5698,96.3047,97.3998,38182.0
2018-11-20 10:30:00,103.09,103.85,103.07,103.85,32842.0,97.3243,98.0418,97.3054,98.0418,32842.0
2018-11-20 10:40:00,103.96,104.2,103.48,103.91,24491.0,98.1456,98.3722,97.6925,98.0984,24491.0
2018-11-20 10:50:00,103.95,104.32,103.71,103.71,18158.0,98.1362,98.4855,97.9096,97.9096,18158.0
2018-11-20 11:00:00,103.71,104.01,103.23,103.41,22926.0,97.9096,98.1928,97.4565,97.6264,22926.0
2018-11-20 11:10:00,103.39,103.55,102.77,102.77,14006.0,97.6075,97.7586,97.0222,97.0222,14006.0
2018-11-20 11:20:00,102.93,102.99,102.69,102.69,9776.0,97.1732,97.2299,96.9467,96.9467,9776.0
2018-11-20 11:30:00,102.67,103.22,102.48,103.22,32041.0,96.9278,97.447,96.7484,97.447,32041.0
2018-11-20 11:40:00,103.17,103.6,103.04,103.04,14475.0,97.3998,97.8058,97.2771,97.2771,14475.0
2018-11-20 11:50:00,103.06,103.37,102.99,103.37,13625.0,97.296,97.5886,97.2299,97.5886,13625.0
2018-11-20 12:00:00,103.37,103.83,103.12,103.2,21038.0,97.5886,98.0229,97.3526,97.4281,21038.0
2018-11-20 12:10:00,103.13,103.13,102.71,102.88,19012.0,97.3621,97.3621,96.9655,97.126,19012.0
2018-11-20 12:20:00,102.85,102.94,102.52,102.8,13695.0,97.0977,97.1827,96.7862,97.0505,13695.0
2018-11-20 12:30:00,102.9,102.99,102.6,102.63,12931.0,97.1449,97.2299,96.8617,96.89,12931.0
2018-11-20 12:40:00,102.68,102.74,102.23,102.29,10646.0,96.9372,96.9939,96.5124,96.569,10646.0
2018-11-20 12:50:00,102.31,102.54,101.98,102.03,28311.0,96.5879,96.8051,96.2764,96.3236,28311.0
2018-11-20 13:00:00,102.05,102.1,101.81,102.0,22367.0,96.3425,96.3897,96.1159,96.2953,22367.0
2018-11-20 13:10:00,101.94,102.0,101.63,101.68,24516.0,96.2386,96.2953,95.9459,95.9932,24516.0
2018-11-20 13:20:00,101.62,101.72,101.51,101.63,7480.0,95.9365,96.0309,95.8327,95.9459,7480.0
2018-11-20 13:30:00,101.66,101.98,101.61,101.85,13740.0,95.9743,96.2764,95.9271,96.1536,13740.0
2018-11-20 13:40:00,101.86,102.16,101.84,102.01,22122.0,96.1631,96.4463,96.1442,96.3047,22122.0
2018-11-20 13:50:00,101.99,102.03,101.56,101.56,10627.0,96.2858,96.3236,95.8799,95.8799,10627.0
2018-11-20 14:00:00,101.51,101.59,100.94,101.0,31943.0,95.8327,95.9082,95.2945,95.3512,31943.0
2018-11-20 14:10:00,101.01,101.55,100.98,101.5,14800.0,95.3606,95.8704,95.3323,95.8232,14800.0
2018-11-20 14:20:00,101.44,101.55,101.27,101.32,17687.0,95.7666,95.8704,95.6061,95.6533,17687.0
2018-11-20 14:30:00,101.3,101.97,101.29,101.81,20082.0,95.6344,96.2669,95.625,96.1159,20082.0
2018-11-20 14:40:00,101.83,101.97,101.49,101.83,39421.0,96.1348,96.2669,95.8138,96.1348,39421.0
2018-11-20 14:50:00,101.84,102.29,101.81,102.15,37890.0,96.1442,96.569,96.1159,96.4369,37890.0
2018-11-20 15:00:00,102.07,102.47,101.99,102.15,35267.0,96.3613,96.739,96.2858,96.4369,35267.0
2018-11-20 15:10:00,102.24,102.61,102.0,102.48,33403.0,96.5218,96.8711,96.2953,96.7484,33403.0
2018-11-20 15:20:00,102.5,103.0,102.5,102.91,70598.0,96.7673,97.2393,96.7673,97.1544,70598.0
2018-11-20 15:30:00,102.85,103.28,102.8,103.28,25367.0,97.0977,97.5037,97.0505,97.5037,25367.0
2018-11-20 15:40:00,103.21,103.29,102.45,102.54,29168.0,97.4376,97.5131,96.7201,96.8051,29168.0
2018-11-20 15:50:00,102.55,102.81,102.32,102.75,165841.0,96.8145,97.06,96.5974,97.0033,165841.0
2018-11-21 09:30:00,104.06,104.38,103.37,103.63,17041.0,98.24,98.5421,97.5886,97.8341,17041.0
2018-11-21 09:40:00,103.48,104.1,103.1,104.04,25765.0,97.6925,98.2778,97.3337,98.2212,25765.0
2018-11-21 09:50:00,104.0,104.7,103.51,104.54,5900.0,98.1834,98.8442,97.7208,98.6932,5900.0
2018-11-21 10:00:00,104.39,104.86,104.34,104.38,15009.0,98.5516,98.9953,98.5044,98.5421,15009.0
2018-11-21 10:10:00,104.41,104.68,104.09,104.59,8806.0,98.5705,98.8254,98.2684,98.7404,8806.0
2018-11-21 10:20:00,104.58,104.8,104.46,104.73,17447.0,98.731,98.9387,98.6177,98.8726,17447.0
2018-11-21 10:30:00,104.63,105.04,104.33,104.64,33530.0,98.7782,99.1652,98.4949,98.7876,33530.0
2018-11-21 10:40:00,104.48,104.56,104.26,104.45,7816.0,98.6366,98.7121,98.4289,98.6082,7816.0
2018-11-21 10:50:00,104.45,104.65,104.1,104.18,8388.0,98.6082,98.797,98.2778,98.3533,8388.0
2018-11-21 11:00:00,104.22,104.71,104.22,104.71,6733.0,98.3911,98.8537,98.3911,98.8537,6733.0
2018-11-21 11:10:00,104.72,105.09,104.72,105.03,9811.0,98.8631,99.2124,98.8631,99.1558,9811.0
2018-11-21 11:20:00,105.04,105.09,104.47,104.61,12750.0,99.1652,99.2124,98.6271,98.7593,12750.0
2018-11-21 11:30:00,104.61,104.99,104.6,104.75,5926.0,98.7593,99.118,98.7498,98.8915,5926.0
2018-11-21 11:40:00,104.71,105.0,104.71,105.0,9801.0,98.8537,99.1275,98.8537,99.1275,9801.0
2018-11-21 11:50:00,104.94,105.02,104.65,104.72,9210.0,99.0708,99.1464,98.797,98.8631,9210.0
2018-11-21 12:00:00,104.75,104.86,104.53,104.77,9200.0,98.8915,98.9953,98.6838,98.9103,9200.0
2018-11-21 12:10:00,104.74,104.89,104.73,104.84,6054.0,98.882,99.0236,98.8726,98.9764,6054.0
2018-11-21 12:20:00,104.86,104.86,104.61,104.77,3806.0,98.9953,98.9953,98.7593,98.9103,3806.0
2018-11-21 12:30:00,104.75,104.81,104.53,104.58,4900.0,98.8915,98.9481,98.6838,98.731,4900.0
2018-11-21 12:40:00,104.56,104.83,104.56,104.75,6754.0,98.7121,98.967,98.7121,98.8915,6754.0
2018-11-21 12:50:00,104.72,104.72,104.44,104.56,10957.0,98.8631,98.8631,98.5988,98.7121,10957.0
2018-11-21 13:00:00,104.56,104.57,104.35,104.35,9667.0,98.7121,98.7215,98.5138,98.5138,9667.0
2018-11-21 13:10:00,104.39,104.45,104.32,104.4,5702.0,98.5516,98.6082,98.4855,98.561,5702.0
2018-11-21 13:20:00,104.38,104.38,104.0,104.14,10397.0,98.5421,98.5421,98.1834,98.3156,10397.0
2018-11-21 13:30:00,104.17,104.5,104.17,104.41,7357.0,98.3439,98.6554,98.3439,98.5705,7357.0
2018-11-21 13:40:00,104.41,104.45,103.97,104.01,12949.0,98.5705,98.6082,98.1551,98.1928,12949.0
2018-11-21 13:50:00,103.98,104.26,103.91,104.26,6522.0,98.1645,98.4289,98.0984,98.4289,6522.0
2018-11-21 14:00:00,104.26,104.26,104.09,104.14,9890.0,98.4289,98.4289,98.2684,98.3156,9890.0
2018-11-21 14:10:00,104.13,104.27,103.89,104.06,9642.0,98.3061,98.4383,98.0796,98.24,9642.0
2018-11-21 14:20:00,104.02,104.08,103.96,103.99,7773.0,98.2023,98.2589,98.1456,98.174,7773.0
2018-11-21 14:30:00,103.96,104.02,103.68,103.69,16240.0,98.1456,98.2023,97.8813,97.8907,16240.0
2018-11-21 14:40:00,103.72,104.0,103.64,103.93,9104.0,97.9191,98.1834,97.8435,98.1173,9104.0
2018-11-21 14:50:00,103.87,104.15,103.87,103.97,15851.0,98.0607,98.325,98.0607,98.1551,15851.0
2018-11-21 15:00:00,104.0,104.32,103.89,104.28,64490.0,98.1834,98.4855,98.0796,98.4477,64490.0
2018-11-21 15:10:00,104.28,104.31,104.07,104.15,31964.0,98.4477,98.4761,98.2495,98.325,31964.0
2018-11-21 15:20:00,104.12,104.21,104.0,104.11,28135.0,98.2967,98.3817,98.1834,98.2872,28135.0
2018-11-21 15:30:00,104.09,104.11,103.85,103.95,31147.0,98.2684,98.2872,98.0418,98.1362,31147.0
2018-11-21 15:40:00,103.92,103.92,103.66,103.7,26668.0,98.1079,98.1079,97.8624,97.9002,26668.0
2018-11-21 15:50:00,103.71,103.94,103.69,103.75,42995.0,97.9096,98.1268,97.8907,97.9474,42995.0
2018-11-23 09:30:00,103.02,103.1,102.39,102.55,73171.0,97.2582,97.3337,96.6634,96.8145,73171.0
2018-11-23 09:40:00,102.55,103.57,102.5,103.16,73899.0,96.8145,97.7774,96.7673,97.3904,73899.0
2018-11-23 09:50:00,103.16,103.45,103.02,103.33,51684.0,97.3904,97.6642,97.2582,97.5509,51684.0
2018-11-23 10:00:00,103.34,104.11,103.17,103.79,24187.0,97.5603,98.2872,97.3998,97.9851,24187.0
2018-11-23 10:10:00,103.73,103.91,103.21,103.91,10639.0,97.9285,98.0984,97.4376,98.0984,10639.0
2018-11-23 10:20:00,103.92,104.11,103.57,103.68,21206.0,98.1079,98.2872,97.7774,97.8813,21206.0
2018-11-23 10:30:00,103.73,104.09,103.63,103.75,34574.0,97.9285,98.2684,97.8341,97.9474,34574.0
2018-11-23 10:40:00,103.78,103.86,103.66,103.86,10527.0,97.9757,98.0512,97.8624,98.0512,10527.0
2018-11-23 10:50:00,103.79,103.96,103.68,103.77,7995.0,97.9851,98.1456,97.8813,97.9663,7995.0
2018-11-23 11:00:00,103.78,104.07,103.77,103.82,9257.0,97.9757,98.2495,97.9663,98.0135,9257.0
2018-11-23 11:10:00,103.84,104.08,103.83,103.9,9333.0,98.0323,98.2589,98.0229,98.089,9333.0
2018-11-23 11:20:00,103.85,103.99,103.79,103.81,8269.0,98.0418,98.174,97.9851,98.004,8269.0
2018-11-23 11:30:00,103.75,103.89,103.53,103.54,10346.0,97.9474,98.0796,97.7397,97.7491,10346.0
2018-11-23 11:40:00,103.54,103.95,103.54,103.94,20084.0,97.7491,98.1362,97.7491,98.1268,20084.0
2018-11-23 11:50:00,103.94,103.94,103.29,103.44,9497.0,98.1268,98.1268,97.5131,97.6547,9497.0
2018-11-23 12:00:00,103.45,103.58,103.16,103.55,10299.0,97.6642,97.7869,97.3904,97.7586,10299.0
2018-11-23 12:10:00,103.53,103.79,103.49,103.72,21404.0,97.7397,97.9851,97.7019,97.9191,21404.0
2018-11-23 12:20:00,103.65,103.69,103.51,103.64,7100.0,97.853,97.8907,97.7208,97.8435,7100.0
2018-11-23 12:30:00,103.6,103.69,103.5,103.67,9899.0,97.8058,97.8907,97.7114,97.8719,9899.0
2018-11-23 12:40:00,103.63,103.67,103.49,103.59,10761.0,97.8341,97.8719,97.7019,97.7963,10761.0
2018-11-23 12:50:00,103.58,103.59,103.1,103.16,20894.0,97.7869,97.7963,97.3337,97.3904,20894.0
2018-11-26 09:30:00,104.67,105.68,104.67,105.31,25236.0,98.8159,99.7694,98.8159,99.4201,25236.0
2018-11-26 09:40:00,105.29,105.42,104.98,105.23,41971.0,99.4012,99.524,99.1086,99.3446,41971.0
2018-11-26 09:50:00,105.23,105.76,104.83,105.66,19534.0,99.3446,99.845,98.967,99.7506,19534.0
2018-11-26 10:00:00,105.6,105.82,105.46,105.55,34728.0,99.6939,99.9016,99.5617,99.6467,34728.0
2018-11-26 10:10:00,105.61,105.62,105.26,105.54,12728.0,99.7034,99.7128,99.3729,99.6373,12728.0
2018-11-26 10:20:00,105.55,105.94,105.28,105.84,18189.0,99.6467,100.0149,99.3918,99.9205,18189.0
2018-11-26 10:30:00,105.87,106.09,105.73,105.88,18248.0,99.9488,100.1565,99.8166,99.9583,18248.0
2018-11-26 10:40:00,105.84,106.6,105.74,106.59,20417.0,99.9205,100.638,99.8261,100.6285,20417.0
2018-11-26 10:50:00,106.6,106.75,106.24,106.62,28637.0,100.638,100.7796,100.2981,100.6569,28637.0
2018-11-26 11:00:00,106.72,106.82,106.38,106.46,13630.0,100.7513,100.8457,100.4303,100.5058,13630.0
2018-11-26 11:10:00,106.44,106.68,106.29,106.29,13107.0,100.4869,100.7135,100.3453,100.3453,13107.0
2018-11-26 11:20:00,106.26,106.73,106.22,106.37,7942.0,100.317,100.7607,100.2792,100.4208,7942.0
2018-11-26 11:30:00,106.33,106.47,106.05,106.05,9889.0,100.3831,100.5153,100.1187,100.1187,9889.0
2018-11-26 11:40:00,106.13,106.34,105.95,106.03,20652.0,100.1943,100.3925,100.0243,100.0999,20652.0
2018-11-26 11:50:00,106.0,106.05,105.64,105.81,19744.0,100.0715,100.1187,99.7317,99.8922,19744.0
2018-11-26 12:00:00,105.76,105.87,105.46,105.78,16370.0,99.845,99.9488,99.5617,99.8638,16370.0
2018-11-26 12:10:00,105.89,105.89,105.47,105.73,10580.0,99.9677,99.9677,99.5712,99.8166,10580.0
2018-11-26 12:20:00,105.7,105.86,105.64,105.7,12840.0,99.7883,99.9394,99.7317,99.7883,12840.0
2018-11-26 12:30:00,105.7,105.81,105.44,105.48,7173.0,99.7883,99.8922,99.5429,99.5806,7173.0
2018-11-26 12:40:00,105.45,105.52,105.37,105.47,7802.0,99.5523,99.6184,99.4768,99.5712,7802.0
2018-11-26 12:50:00,105.48,105.52,105.28,105.43,11601.0,99.5806,99.6184,99.3918,99.5334,11601.0
2018-11-26 13:00:00,105.45,105.45,105.14,105.22,25901.0,99.5523,99.5523,99.2596,99.3352,25901.0
2018-11-26 13:10:00,105.2,105.37,105.18,105.35,8301.0,99.3163,99.4768,99.2974,99.4579,8301.0
2018-11-26 13:20:00,105.29,105.37,104.99,105.04,18391.0,99.4012,99.4768,99.118,99.1652,18391.0
2018-11-26 13:30:00,105.01,105.4,105.01,105.37,9050.0,99.1369,99.5051,99.1369,99.4768,9050.0
2018-11-26 13:40:00,105.37,105.5,105.16,105.48,12709.0,99.4768,99.5995,99.2785,99.5806,12709.0
2018-11-26 13:50:00,105.46,105.53,105.36,105.48,12392.0,99.5617,99.6278,99.4673,99.5806,12392.0
2018-11-26 14:00:00,105.48,105.71,105.47,105.67,7047.0,99.5806,99.7978,99.5712,99.76,7047.0
2018-11-26 14:10:00,105.67,105.86,105.56,105.83,23344.0,99.76,99.9394,99.6561,99.911,23344.0
2018-11-26 14:20:00,105.83,105.88,105.57,105.62,12625.0,99.911,99.9583,99.6656,99.7128,12625.0
2018-11-26 14:30:00,105.62,105.79,105.55,105.67,11894.0,99.7128,99.8733,99.6467,99.76,11894.0
2018-11-26 14:40:00,105.7,105.92,105.63,105.81,14299.0,99.7883,99.996,99.7222,99.8922,14299.0
2018-11-26 14:50:00,105.82,106.09,105.78,106.07,9758.0,99.9016,100.1565,99.8638,100.1376,9758.0
2018-11-26 15:00:00,106.04,106.13,105.91,106.06,10736.0,100.1093,100.1943,99.9866,100.1282,10736.0
2018-11-26 15:10:00,106.03,106.14,105.95,106.04,26662.0,100.0999,100.2037,100.0243,100.1093,26662.0
2018-11-26 15:20:00,106.01,106.2,105.94,105.95,13709.0,100.081,100.2604,100.0149,100.0243,13709.0
2018-11-26 15:30:00,105.99,106.19,105.98,106.08,20745.0,100.0621,100.2509,100.0527,100.1471,20745.0
2018-11-26 15:40:00,106.07,106.2,106.01,106.07,25108.0,100.1376,100.2604,100.081,100.1376,25108.0
2018-11-26 15:50:00,106.07,106.14,105.77,105.89,89656.0,100.1376,100.2037,99.8544,99.9677,89656.0
2018-11-27 09:30:00,105.56,106.64,105.11,105.78,12393.0,99.6561,100.6757,99.2313,99.8638,12393.0
2018-11-27 09:40:00,105.86,105.86,105.43,105.62,32722.0,99.9394,99.9394,99.5334,99.7128,32722.0
2018-11-27 09:50:00,105.57,105.74,105.18,105.74,23903.0,99.6656,99.8261,99.2974,99.8261,23903.0
2018-11-27 10:00:00,105.73,105.91,105.41,105.41,27345.0,99.8166,99.9866,99.5145,99.5145,27345.0
2018-11-27 10:10:00,105.45,105.57,104.91,105.17,42617.0,99.5523,99.6656,99.0425,99.288,42617.0
2018-11-27 10:20:00,105.01,105.03,104.49,104.49,21136.0,99.1369,99.1558,98.646,98.646,21136.0
2018-11-27 10:30:00,104.65,105.0,104.28,104.65,9244.0,98.797,99.1275,98.4477,98.797,9244.0
2018-11-27 10:40:00,104.65,105.08,104.65,104.83,16211.0,98.797,99.203,98.797,98.967,16211.0
2018-11-27 10:50:00,104.79,105.47,104.78,104.99,6530.0,98.9292,99.5712,98.9198,99.118,6530.0
2018-11-27 11:00:00,105.0,105.46,105.0,105.45,6892.0,99.1275,99.5617,99.1275,99.5523,6892.0
2018-11-27 11:10:00,105.45,105.46,104.94,105.09,9866.0,99.5523,99.5617,99.0708,99.2124,9866.0
2018-11-27 11:20:00,104.94,104.94,104.58,104.94,7230.0,99.0708,99.0708,98.731,99.0708,7230.0
2018-11-27 11:30:00,105.06,105.09,104.43,104.98,9157.0,99.1841,99.2124,98.5893,99.1086,9157.0
2018-11-27 11:40:00,105.12,105.33,104.65,105.25,5900.0,99.2408,99.439,98.797,99.3635,5900.0
2018-11-27 11:50:00,105.23,105.49,105.09,105.23,5370.0,99.3446,99.5901,99.2124,99.3446,5370.0
2018-11-27 12:00:00,105.17,105.32,105.0,105.22,4500.0,99.288,99.4296,99.1275,99.3352,4500.0
2018-11-27 12:10:00,105.29,105.29,104.76,104.85,9288.0,99.4012,99.4012,98.9009,98.9859,9288.0
2018-11-27 12:20:00,104.91,105.0,104.53,104.68,7000.0,99.0425,99.1275,98.6838,98.8254,7000.0
2018-11-27 12:30:00,104.61,104.77,104.48,104.76,4800.0,98.7593,98.9103,98.6366,98.9009,4800.0
2018-11-27 12:40:00,104.93,105.12,104.79,105.12,11659.0,99.0614,99.2408,98.9292,99.2408,11659.0
2018-11-27 12:50:00,105.08,105.28,104.99,105.11,7200.0,99.203,99.3918,99.118,99.2313,7200.0
2018-11-27 13:00:00,105.11,105.14,104.91,104.92,11969.0,99.2313,99.2596,99.0425,99.0519,11969.0
2018-11-27 13:10:00,104.98,105.32,104.88,104.96,18084.0,99.1086,99.4296,99.0142,99.0897,18084.0
2018-11-27 13:20:00,105.02,105.06,104.81,104.89,8292.0,99.1464,99.1841,98.9481,99.0236,8292.0
2018-11-27 13:30:00,104.99,105.44,104.96,105.38,10153.0,99.118,99.5429,99.0897,99.4862,10153.0
2018-11-27 13:40:00,105.34,105.34,105.12,105.2,7258.0,99.4485,99.4485,99.2408,99.3163,7258.0
2018-11-27 13:50:00,105.29,105.51,105.08,105.51,4307.0,99.4012,99.6089,99.203,99.6089,4307.0
2018-11-27 14:00:00,105.58,105.58,105.36,105.51,10784.0,99.675,99.675,99.4673,99.6089,10784.0
2018-11-27 14:10:00,105.5,105.53,105.25,105.26,5883.0,99.5995,99.6278,99.3635,99.3729,5883.0
2018-11-27 14:20:00,105.26,105.3,105.19,105.25,7343.0,99.3729,99.4107,99.3068,99.3635,7343.0
2018-11-27 14:30:00,105.32,105.41,105.2,105.27,10962.0,99.4296,99.5145,99.3163,99.3824,10962.0
2018-11-27 14:40:00,105.27,105.37,105.25,105.29,9780.0,99.3824,99.4768,99.3635,99.4012,9780.0
2018-11-27 14:50:00,105.25,105.29,105.14,105.14,7750.0,99.3635,99.4012,99.2596,99.2596,7750.0
2018-11-27 15:00:00,105.13,105.32,105.0,105.19,8889.0,99.2502,99.4296,99.1275,99.3068,8889.0
2018-11-27 15:10:00,105.13,105.25,105.09,105.12,8608.0,99.2502,99.3635,99.2124,99.2408,8608.0
2018-11-27 15:20:00,105.14,105.26,105.09,105.18,9706.0,99.2596,99.3729,99.2124,99.2974,9706.0
2018-11-27 15:30:00,105.2,105.27,105.01,105.13,20030.0,99.3163,99.3824,99.1369,99.2502,20030.0
2018-11-27 15:40:00,105.13,105.36,105.12,105.24,24827.0,99.2502,99.4673,99.2408,99.354,24827.0
2018-11-27 15:50:00,105.25,105.27,105.1,105.22,66819.0,99.3635,99.3824,99.2219,99.3352,66819.0
2018-11-28 09:30:00,105.53,105.92,105.07,105.19,16545.0,99.6278,99.996,99.1936,99.3068,16545.0
2018-11-28 09:40:00,105.22,105.22,104.65,104.81,7900.0,99.3352,99.3352,98.797,98.9481,7900.0
2018-11-28 09:50:00,104.81,104.86,104.02,104.24,16955.0,98.9481,98.9953,98.2023,98.41,16955.0
2018-11-28 10:00:00,104.23,104.61,104.0,104.2,21050.0,98.4005,98.7593,98.1834,98.3722,21050.0
2018-11-28 10:10:00,104.2,104.51,104.03,104.2,12300.0,98.3722,98.6649,98.2117,98.3722,12300.0
2018-11-28 10:20:00,104.21,104.27,103.63,103.63,16142.0,98.3817,98.4383,97.8341,97.8341,16142.0
2018-11-28 10:30:00,103.58,104.16,103.32,103.7,16402.0,97.7869,98.3344,97.5414,97.9002,16402.0
2018-11-28 10:40:00,103.7,104.09,103.65,103.92,16800.0,97.9002,98.2684,97.853,98.1079,16800.0
2018-11-28 10:50:00,103.97,104.08,103.69,103.78,22909.0,98.1551,98.2589,97.8907,97.9757,22909.0
2018-11-28 11:00:00,103.79,104.5,103.77,104.5,27413.0,97.9851,98.6554,97.9663,98.6554,27413.0
2018-11-28 11:10:00,104.36,104.46,103.92,104.08,15896.0,98.5233,98.6177,98.1079,98.2589,15896.0
2018-11-28 11:20:00,104.16,104.27,103.84,104.07,10237.0,98.3344,98.4383,98.0323,98.2495,10237.0
2018-11-28 11:30:00,104.18,104.5,103.98,104.38,27236.0,98.3533,98.6554,98.1645,98.5421,27236.0
2018-11-28 11:40:00,104.36,104.52,104.1,104.22,11715.0,98.5233,98.6743,98.2778,98.3911,11715.0
2018-11-28 11:50:00,104.33,104.72,104.28,104.41,27977.0,98.4949,98.8631,98.4477,98.5705,27977.0
2018-11-28 12:00:00,104.56,106.17,104.56,106.17,10776.0,98.7121,100.232,98.7121,100.232,10776.0
2018-11-28 12:10:00,106.18,106.25,105.97,106.2,4117.0,100.2415,100.3076,100.0432,100.2604,4117.0
2018-11-28 12:20:00,106.17,106.5,106.1,106.45,7560.0,100.232,100.5436,100.1659,100.4964,7560.0
2018-11-28 12:30:00,106.45,106.79,106.39,106.79,17546.0,100.4964,100.8174,100.4397,100.8174,17546.0
2018-11-28 12:40:00,106.77,106.97,106.62,106.89,14100.0,100.7985,100.9873,100.6569,100.9118,14100.0
2018-11-28 12:50:00,106.84,107.12,106.81,107.03,22956.0,100.8646,101.1289,100.8362,101.0439,22956.0
2018-11-28 13:00:00,106.99,107.44,106.96,107.44,27607.0,101.0062,101.431,100.9778,101.431,27607.0
2018-11-28 13:10:00,107.44,107.59,107.22,107.54,13800.0,101.431,101.5726,101.2233,101.5254,13800.0
2018-11-28 13:20:00,107.51,107.65,107.21,107.43,15091.0,101.4971,101.6293,101.2139,101.4216,15091.0
2018-11-28 13:30:00,107.43,107.5,107.33,107.49,11200.0,101.4216,101.4876,101.3272,101.4782,11200.0
2018-11-28 13:40:00,107.44,108.16,107.39,108.12,22749.0,101.431,102.1107,101.3838,102.073,22749.0
2018-11-28 13:50:00,108.12,108.37,108.03,108.13,21512.0,102.073,102.309,101.988,102.0824,21512.0
2018-11-28 14:00:00,108.18,108.2,108.03,108.2,8050.0,102.1296,102.1485,101.988,102.1485,8050.0
2018-11-28 14:10:00,108.11,108.11,107.82,108.04,7548.0,102.0635,102.0635,101.7897,101.9974,7548.0
2018-11-28 14:20:00,108.05,108.06,107.44,107.44,7307.0,102.0069,102.0163,101.431,101.431,7307.0
2018-11-28 14:30:00,107.47,107.75,107.44,107.44,12326.0,101.4593,101.7237,101.431,101.431,12326.0
2018-11-28 14:40:00,107.54,107.9,107.54,107.62,8862.0,101.5254,101.8653,101.5254,101.6009,8862.0
2018-11-28 14:50:00,107.64,107.84,107.51,107.51,7541.0,101.6198,101.8086,101.4971,101.4971,7541.0
2018-11-28 15:00:00,107.45,107.65,107.41,107.55,19985.0,101.4404,101.6293,101.4027,101.5349,19985.0
2018-11-28 15:10:00,107.56,107.68,107.52,107.57,39772.0,101.5443,101.6576,101.5065,101.5537,39772.0
2018-11-28 15:20:00,107.56,107.77,107.51,107.66,52824.0,101.5443,101.7425,101.4971,101.6387,52824.0
2018-11-28 15:30:00,107.66,108.03,107.6,107.94,12303.0,101.6387,101.988,101.5821,101.903,12303.0
2018-11-28 15:40:00,107.92,108.01,107.82,108.0,25820.0,101.8842,101.9691,101.7897,101.9597,25820.0
2018-11-28 15:50:00,108.02,108.04,107.85,107.97,55940.0,101.9786,101.9974,101.8181,101.9314,55940.0
2018-11-29 09:30:00,107.83,109.0,107.52,107.62,29604.0,101.7992,102.9038,101.5065,101.6009,29604.0
2018-11-29 09:40:00,107.74,108.13,107.52,107.52,17017.0,101.7142,102.0824,101.5065,101.5065,17017.0
2018-11-29 09:50:00,107.5,107.99,107.5,107.75,31649.0,101.4876,101.9502,101.4876,101.7237,31649.0
2018-11-29 10:00:00,107.73,107.73,107.3,107.56,28878.0,101.7048,101.7048,101.2988,101.5443,28878.0
2018-11-29 10:10:00,107.56,107.82,107.43,107.5,5700.0,101.5443,101.7897,101.4216,101.4876,5700.0
2018-11-29 10:20:00,107.49,107.69,107.49,107.61,10199.0,101.4782,101.667,101.4782,101.5915,10199.0
2018-11-29 10:30:00,107.66,108.59,107.65,107.94,15311.0,101.6387,102.5167,101.6293,101.903,15311.0
2018-11-29 10:40:00,107.76,107.76,107.23,107.23,7527.0,101.7331,101.7331,101.2327,101.2327,7527.0
2018-11-29 10:50:00,107.21,107.42,106.85,107.05,19881.0,101.2139,101.4121,100.874,101.0628,19881.0
2018-11-29 11:00:00,107.04,107.35,106.93,107.26,8986.0,101.0534,101.346,100.9495,101.2611,8986.0
2018-11-29 11:10:00,107.24,107.29,107.08,107.27,4845.0,101.2422,101.2894,101.0911,101.2705,4845.0
2018-11-29 11:20:00,107.15,107.43,107.06,107.19,13345.0,101.1572,101.4216,101.0723,101.195,13345.0
2018-11-29 11:30:00,107.19,107.5,107.15,107.18,8071.0,101.195,101.4876,101.1572,101.1855,8071.0
2018-11-29 11:40:00,107.27,107.43,107.16,107.33,13545.0,101.2705,101.4216,101.1667,101.3272,13545.0
2018-11-29 11:50:00,107.25,107.35,107.02,107.1,26600.0,101.2516,101.346,101.0345,101.11,26600.0
2018-11-29 12:00:00,107.04,107.41,107.0,107.28,6970.0,101.0534,101.4027,101.0156,101.28,6970.0
2018-11-29 12:10:00,107.41,107.51,107.31,107.34,9954.0,101.4027,101.4971,101.3083,101.3366,9954.0
2018-11-29 12:20:00,107.41,107.42,107.29,107.34,2780.0,101.4027,101.4121,101.2894,101.3366,2780.0
2018-11-29 12:30:00,107.4,107.48,107.27,107.44,9643.0,101.3932,101.4688,101.2705,101.431,9643.0
2018-11-29 12:40:00,107.49,107.59,107.39,107.57,14627.0,101.4782,101.5726,101.3838,101.5537,14627.0
2018-11-29 12:50:00,107.55,108.12,107.53,108.01,6726.0,101.5349,102.073,101.516,101.9691,6726.0
2018-11-29 13:00:00,107.88,107.88,107.62,107.67,5072.0,101.8464,101.8464,101.6009,101.6481,5072.0
2018-11-29 13:10:00,107.6,107.62,107.32,107.47,8213.0,101.5821,101.6009,101.3177,101.4593,8213.0
2018-11-29 13:20:00,107.38,107.55,107.25,107.25,5582.0,101.3744,101.5349,101.2516,101.2516,5582.0
2018-11-29 13:30:00,107.26,107.54,107.26,107.37,8700.0,101.2611,101.5254,101.2611,101.3649,8700.0
2018-11-29 13:40:00,107.35,107.8,107.35,107.79,7322.0,101.346,101.7709,101.346,101.7614,7322.0
2018-11-29 13:50:00,107.67,107.68,107.49,107.58,7401.0,101.6481,101.6576,101.4782,101.5632,7401.0
2018-11-29 14:00:00,107.53,107.72,107.37,107.47,7544.0,101.516,101.6953,101.3649,101.4593,7544.0
2018-11-29 14:10:00,107.47,107.85,107.42,107.51,19763.0,101.4593,101.8181,101.4121,101.4971,19763.0
2018-11-29 14:20:00,107.51,107.56,107.43,107.51,11962.0,101.4971,101.5443,101.4216,101.4971,11962.0
2018-11-29 14:30:00,107.5,107.71,107.44,107.71,22770.0,101.4876,101.6859,101.431,101.6859,22770.0
2018-11-29 14:40:00,107.68,107.84,107.61,107.71,10216.0,101.6576,101.8086,101.5915,101.6859,10216.0
2018-11-29 14:50:00,107.71,107.96,107.68,107.88,43021.0,101.6859,101.9219,101.6576,101.8464,43021.0
2018-11-29 15:00:00,107.9,107.9,107.48,107.57,15266.0,101.8653,101.8653,101.4688,101.5537,15266.0
2018-11-29 15:10:00,107.53,107.62,107.48,107.49,12862.0,101.516,101.6009,101.4688,101.4782,12862.0
2018-11-29 15:20:00,107.5,107.57,107.4,107.48,20476.0,101.4876,101.5537,101.3932,101.4688,20476.0
2018-11-29 15:30:00,107.46,107.46,107.22,107.27,18690.0,101.4499,101.4499,101.2233,101.2705,18690.0
2018-11-29 15:40:00,107.27,107.3,106.98,107.03,28306.0,101.2705,101.2988,100.9967,101.0439,28306.0
2018-11-29 15:50:00,107.03,107.2,106.82,106.91,71478.0,101.0439,101.2044,100.8457,100.9306,71478.0
2018-11-30 09:30:00,106.52,107.44,105.88,106.6,16843.0,100.5625,101.431,99.9583,100.638,16843.0
2018-11-30 09:40:00,106.28,106.55,105.9,106.42,7190.0,100.3359,100.5908,99.9771,100.4681,7190.0
2018-11-30 09:50:00,106.43,106.69,106.3,106.43,21203.0,100.4775,100.7229,100.3548,100.4775,21203.0
2018-11-30 10:00:00,106.47,106.77,106.36,106.76,8935.0,100.5153,100.7985,100.4114,100.789,8935.0
2018-11-30 10:10:00,106.67,106.81,106.51,106.81,15313.0,100.7041,100.8362,100.553,100.8362,15313.0
2018-11-30 10:20:00,106.76,106.89,106.44,106.47,10565.0,100.789,100.9118,100.4869,100.5153,10565.0
2018-11-30 10:30:00,106.5,107.23,106.5,107.0,11368.0,100.5436,101.2327,100.5436,101.0156,11368.0
2018-11-30 10:40:00,106.95,106.98,106.06,106.13,45427.0,100.9684,100.9967,100.1282,100.1943,45427.0
2018-11-30 10:50:00,106.14,106.15,105.56,105.89,38617.0,100.2037,100.2132,99.6561,99.9677,38617.0
2018-11-30 11:00:00,105.88,105.88,105.64,105.66,14534.0,99.9583,99.9583,99.7317,99.7506,14534.0
2018-11-30 11:10:00,105.64,106.39,105.64,106.39,12340.0,99.7317,100.4397,99.7317,100.4397,12340.0
2018-11-30 11:20:00,106.54,106.65,106.22,106.39,9054.0,100.5813,100.6852,100.2792,100.4397,9054.0
2018-11-30 11:30:00,106.38,106.42,106.16,106.42,10456.0,100.4303,100.4681,100.2226,100.4681,10456.0
2018-11-30 11:40:00,106.43,106.76,106.36,106.6,10948.0,100.4775,100.789,100.4114,100.638,10948.0
2018-11-30 11:50:00,106.57,106.6,106.34,106.34,6054.0,100.6097,100.638,100.3925,100.3925,6054.0
2018-11-30 12:00:00,106.34,106.34,106.04,106.17,12004.0,100.3925,100.3925,100.1093,100.232,12004.0
2018-11-30 12:10:00,106.19,106.31,106.11,106.27,10927.0,100.2509,100.3642,100.1754,100.3264,10927.0
2018-11-30 12:20:00,106.28,106.36,106.16,106.19,8766.0,100.3359,100.4114,100.2226,100.2509,8766.0
2018-11-30 12:30:00,106.21,106.33,106.2,106.28,8215.0,100.2698,100.3831,100.2604,100.3359,8215.0
2018-11-30 12:40:00,106.27,106.35,106.12,106.34,8814.0,100.3264,100.402,100.1848,100.3925,8814.0
2018-11-30 12:50:00,106.38,106.51,106.32,106.4,9650.0,100.4303,100.553,100.3736,100.4492,9650.0
2018-11-30 13:00:00,106.42,106.42,106.25,106.28,4830.0,100.4681,100.4681,100.3076,100.3359,4830.0
2018-11-30 13:10:00,106.26,106.4,106.24,106.35,22452.0,100.317,100.4492,100.2981,100.402,22452.0
2018-11-30 13:20:00,106.36,106.48,106.28,106.44,8608.0,100.4114,100.5247,100.3359,100.4869,8608.0
2018-11-30 13:30:00,106.41,106.43,106.14,106.25,81383.0,100.4586,100.4775,100.2037,100.3076,81383.0
2018-11-30 13:40:00,106.23,106.23,106.06,106.16,29826.0,100.2887,100.2887,100.1282,100.2226,29826.0
2018-11-30 13:50:00,106.13,106.21,105.99,106.06,16393.0,100.1943,100.2698,100.0621,100.1282,16393.0
2018-11-30 14:00:00,106.07,106.07,105.67,105.82,16386.0,100.1376,100.1376,99.76,99.9016,16386.0
2018-11-30 14:10:00,105.76,105.87,105.63,105.63,7925.0,99.845,99.9488,99.7222,99.7222,7925.0
2018-11-30 14:20:00,105.64,105.77,105.57,105.64,16539.0,99.7317,99.8544,99.6656,99.7317,16539.0
2018-11-30 14:30:00,105.63,105.83,105.61,105.74,8027.0,99.7222,99.911,99.7034,99.8261,8027.0
2018-11-30 14:40:00,105.77,105.88,105.66,105.68,27407.0,99.8544,99.9583,99.7506,99.7694,27407.0
2018-11-30 14:50:00,105.68,105.8,105.62,105.77,28851.0,99.7694,99.8827,99.7128,99.8544,28851.0
2018-11-30 15:00:00,105.78,105.93,105.62,105.93,16792.0,99.8638,100.0055,99.7128,100.0055,16792.0
2018-11-30 15:10:00,105.96,106.18,105.91,106.05,31186.0,100.0338,100.2415,99.9866,100.1187,31186.0
2018-11-30 15:20:00,106.08,106.21,106.0,106.19,26462.0,100.1471,100.2698,100.0715,100.2509,26462.0
2018-11-30 15:30:00,106.21,106.45,106.04,106.43,41621.0,100.2698,100.4964,100.1093,100.4775,41621.0
2018-11-30 15:40:00,106.43,106.43,106.02,106.03,46039.0,100.4775,100.4775,100.0904,100.0999,46039.0
2018-11-30 15:50:00,106.01,106.08,105.7,105.72,141740.0,100.081,100.1471,99.7883,99.8072,141740.0
2018-12-03 09:30:00,107.77,109.0,107.28,108.03,65797.0,101.7425,102.9038,101.28,101.988,65797.0
2018-12-03 09:40:00,108.1,109.13,108.02,109.08,66631.0,102.0541,103.0265,101.9786,102.9793,66631.0
2018-12-03 09:50:00,109.05,109.05,107.67,107.89,28962.0,102.951,102.951,101.6481,101.8558,28962.0
2018-12-03 10:00:00,107.89,108.69,107.81,108.53,11711.0,101.8558,102.6111,101.7803,102.46,11711.0
2018-12-03 10:10:00,108.6,108.65,108.0,108.08,33825.0,102.5261,102.5733,101.9597,102.0352,33825.0
2018-12-03 10:20:00,108.05,108.23,107.79,108.16,42835.0,102.0069,102.1768,101.7614,102.1107,42835.0
2018-12-03 10:30:00,108.13,108.18,107.66,107.66,17592.0,102.0824,102.1296,101.6387,101.6387,17592.0
2018-12-03 10:40:00,107.58,107.69,107.52,107.68,4182.0,101.5632,101.667,101.5065,101.6576,4182.0
2018-12-03 10:50:00,107.62,107.77,107.24,107.26,40555.0,101.6009,101.7425,101.2422,101.2611,40555.0
2018-12-03 11:00:00,107.19,107.62,107.16,107.62,3512.0,101.195,101.6009,101.1667,101.6009,3512.0
2018-12-03 11:10:00,107.6,107.65,107.22,107.22,6970.0,101.5821,101.6293,101.2233,101.2233,6970.0
2018-12-03 11:20:00,107.28,107.48,107.14,107.22,5914.0,101.28,101.4688,101.1478,101.2233,5914.0
2018-12-03 11:30:00,107.19,107.35,107.04,107.04,8416.0,101.195,101.346,101.0534,101.0534,8416.0
2018-12-03 11:40:00,107.02,107.07,106.58,106.8,5387.0,101.0345,101.0817,100.6191,100.8268,5387.0
2018-12-03 11:50:00,106.76,106.82,106.59,106.78,3700.0,100.789,100.8457,100.6285,100.8079,3700.0
2018-12-03 12:00:00,106.83,107.03,106.78,107.03,10949.0,100.8551,101.0439,100.8079,101.0439,10949.0
2018-12-03 12:10:00,107.04,107.33,107.0,107.28,5549.0,101.0534,101.3272,101.0156,101.28,5549.0
2018-12-03 12:20:00,107.25,107.34,107.05,107.08,14686.0,101.2516,101.3366,101.0628,101.0911,14686.0
2018-12-03 12:30:00,107.12,107.23,106.93,106.94,12974.0,101.1289,101.2327,100.9495,100.959,12974.0
2018-12-03 12:40:00,106.9,106.99,106.68,106.68,7760.0,100.9212,101.0062,100.7135,100.7135,7760.0
2018-12-03 12:50:00,106.7,106.76,106.55,106.76,5008.0,100.7324,100.789,100.5908,100.789,5008.0
2018-12-03 13:00:00,106.91,107.23,106.88,107.17,7106.0,100.9306,101.2327,100.9023,101.1761,7106.0
2018-12-03 13:10:00,107.13,107.23,107.02,107.13,5910.0,101.1383,101.2327,101.0345,101.1383,5910.0
2018-12-03 13:20:00,107.16,107.24,107.1,107.12,24566.0,101.1667,101.2422,101.11,101.1289,24566.0
2018-12-03 13:30:00,107.09,107.09,106.66,106.66,12591.0,101.1006,101.1006,100.6946,100.6946,12591.0
2018-12-03 13:40:00,106.57,106.8,106.4,106.4,11440.0,100.6097,100.8268,100.4492,100.4492,11440.0
2018-12-03 13:50:00,106.41,106.76,106.41,106.72,4394.0,100.4586,100.789,100.4586,100.7513,4394.0
2018-12-03 14:00:00,106.78,106.93,106.2,106.29,21787.0,100.8079,100.9495,100.2604,100.3453,21787.0
2018-12-03 14:10:00,106.32,106.5,106.12,106.31,51661.0,100.3736,100.5436,100.1848,100.3642,51661.0
2018-12-03 14:20:00,106.31,106.45,106.14,106.24,79405.0,100.3642,100.4964,100.2037,100.2981,79405.0
2018-12-03 14:30:00,106.24,106.4,106.18,106.23,55193.0,100.2981,100.4492,100.2415,100.2887,55193.0
2018-12-03 14:40:00,106.25,106.29,106.02,106.16,51635.0,100.3076,100.3453,100.0904,100.2226,51635.0
2018-12-03 14:50:00,106.18,106.38,106.15,106.18,31708.0,100.2415,100.4303,100.2132,100.2415,31708.0
2018-12-03 15:00:00,106.21,106.25,105.8,106.03,33581.0,100.2698,100.3076,99.8827,100.0999,33581.0
2018-12-03 15:10:00,106.05,106.34,106.0,106.29,31578.0,100.1187,100.3925,100.0715,100.3453,31578.0
2018-12-03 15:20:00,106.27,106.33,106.03,106.09,47475.0,100.3264,100.3831,100.0999,100.1565,47475.0
2018-12-03 15:30:00,106.1,106.23,105.89,105.96,54793.0,100.1659,100.2887,99.9677,100.0338,54793.0
2018-12-03 15:40:00,106.02,106.03,105.83,105.86,56238.0,100.0904,100.0999,99.911,99.9394,56238.0
2018-12-03 15:50:00,105.87,106.07,105.78,106.06,122904.0,99.9488,100.1376,99.8638,100.1282,122904.0
2018-12-04 09:30:00,105.26,105.74,105.01,105.29,16271.0,99.3729,99.8261,99.1369,99.4012,16271.0
2018-12-04 09:40:00,105.12,105.16,103.97,104.51,57807.0,99.2408,99.2785,98.1551,98.6649,57807.0
2018-12-04 09:50:00,104.52,104.68,104.26,104.68,28489.0,98.6743,98.8254,98.4289,98.8254,28489.0
2018-12-04 10:00:00,104.69,104.69,103.88,103.89,31994.0,98.8348,98.8348,98.0701,98.0796,31994.0
2018-12-04 10:10:00,103.88,103.94,103.46,103.58,34318.0,98.0701,98.1268,97.6736,97.7869,34318.0
2018-12-04 10:20:00,103.57,104.08,103.54,104.02,17820.0,97.7774,98.2589,97.7491,98.2023,17820.0
2018-12-04 10:30:00,104.02,104.03,103.31,103.38,12272.0,98.2023,98.2117,97.532,97.5981,12272.0
2018-12-04 10:40:00,103.48,103.64,103.36,103.5,9800.0,97.6925,97.8435,97.5792,97.7114,9800.0
2018-12-04 10:50:00,103.51,103.51,103.18,103.31,6240.0,97.7208,97.7208,97.4093,97.532,6240.0
2018-12-04 11:00:00,103.3,103.94,103.22,103.94,12195.0,97.5225,98.1268,97.447,98.1268,12195.0
2018-12-04 11:10:00,103.91,103.92,103.69,103.71,37400.0,98.0984,98.1079,97.8907,97.9096,37400.0
2018-12-04 11:20:00,103.74,103.86,103.54,103.69,26429.0,97.9379,98.0512,97.7491,97.8907,26429.0
2018-12-04 11:30:00,103.66,103.67,103.46,103.55,10664.0,97.8624,97.8719,97.6736,97.7586,10664.0
2018-12-04 11:40:00,103.61,103.77,103.47,103.53,13577.0,97.8152,97.9663,97.683,97.7397,13577.0
2018-12-04 11:50:00,103.51,103.62,103.26,103.37,5800.0,97.7208,97.8247,97.4848,97.5886,5800.0
2018-12-04 12:00:00,103.31,103.63,103.05,103.39,17450.0,97.532,97.8341,97.2865,97.6075,17450.0
2018-12-04 12:10:00,103.31,103.41,102.73,102.88,27498.0,97.532,97.6264,96.9844,97.126,27498.0
2018-12-04 12:20:00,102.86,102.89,102.23,102.23,5650.0,97.1072,97.1355,96.5124,96.5124,5650.0
2018-12-04 12:30:00,102.1,102.57,101.83,102.53,25012.0,96.3897,96.8334,96.1348,96.7956,25012.0
2018-12-04 12:40:00,102.53,102.95,102.53,102.9,10214.0,96.7956,97.1921,96.7956,97.1449,10214.0
2018-12-04 12:50:00,102.87,103.08,102.79,102.88,12377.0,97.1166,97.3149,97.0411,97.126,12377.0
2018-12-04 13:00:00,102.91,103.07,102.81,102.96,12270.0,97.1544,97.3054,97.06,97.2016,12270.0
2018-12-04 13:10:00,102.87,102.88,102.43,102.47,4804.0,97.1166,97.126,96.7012,96.739,4804.0
2018-12-04 13:20:00,102.44,102.49,101.65,101.88,22737.0,96.7106,96.7579,95.9648,96.182,22737.0
2018-12-04 13:30:00,101.82,102.14,101.59,101.66,13036.0,96.1253,96.4274,95.9082,95.9743,13036.0
2018-12-04 13:40:00,101.66,102.4,101.53,102.23,6101.0,95.9743,96.6729,95.8515,96.5124,6101.0
2018-12-04 13:50:00,102.22,102.57,102.22,102.42,4019.0,96.503,96.8334,96.503,96.6918,4019.0
2018-12-04 14:00:00,102.36,102.36,101.83,102.12,10517.0,96.6351,96.6351,96.1348,96.4085,10517.0
2018-12-04 14:10:00,102.12,102.33,102.1,102.2,7243.0,96.4085,96.6068,96.3897,96.4841,7243.0
2018-12-04 14:20:00,102.22,102.27,101.71,101.71,18712.0,96.503,96.5502,96.0215,96.0215,18712.0
2018-12-04 14:30:00,101.83,102.23,101.67,102.23,42287.0,96.1348,96.5124,95.9837,96.5124,42287.0
2018-12-04 14:40:00,102.23,102.32,101.97,102.26,10356.0,96.5124,96.5974,96.2669,96.5407,10356.0
2018-12-04 14:50:00,102.37,102.38,101.91,101.93,5456.0,96.6446,96.654,96.2103,96.2292,5456.0
2018-12-04 15:00:00,101.83,101.91,101.51,101.51,11378.0,96.1348,96.2103,95.8327,95.8327,11378.0
2018-12-04 15:10:00,101.47,101.52,100.83,100.93,38738.0,95.7949,95.8421,95.1907,95.2851,38738.0
2018-12-04 15:20:00,101.04,101.19,100.51,100.58,57308.0,95.3889,95.5306,94.8886,94.9547,57308.0
2018-12-04 15:30:00,100.59,101.04,100.43,100.87,56400.0,94.9641,95.3889,94.8131,95.2285,56400.0
2018-12-04 15:40:00,100.82,101.01,100.64,100.86,55386.0,95.1813,95.3606,95.0113,95.219,55386.0
2018-12-04 15:50:00,100.87,100.93,100.5,100.58,155490.0,95.2285,95.2851,94.8791,94.9547,155490.0
2018-12-06 09:30:00,100.08,101.14,99.6,101.05,129991.0,94.4826,95.4834,94.0295,95.3984,129991.0
2018-12-06 09:40:00,101.11,101.74,100.77,101.42,65007.0,95.455,96.0498,95.134,95.7477,65007.0
2018-12-06 09:50:00,101.38,101.5,100.63,101.26,86266.0,95.7099,95.8232,95.0019,95.5966,86266.0
2018-12-06 10:00:00,101.16,102.94,100.98,102.74,36580.0,95.5022,97.1827,95.3323,96.9939,36580.0
2018-12-06 10:10:00,102.6,102.9,102.39,102.47,44159.0,96.8617,97.1449,96.6634,96.739,44159.0
2018-12-06 10:20:00,102.44,102.57,101.89,102.33,32612.0,96.7106,96.8334,96.1914,96.6068,32612.0
2018-12-06 10:30:00,102.33,102.33,101.52,101.65,29909.0,96.6068,96.6068,95.8421,95.9648,29909.0
2018-12-06 10:40:00,101.61,101.81,101.47,101.54,15737.0,95.9271,96.1159,95.7949,95.861,15737.0
2018-12-06 10:50:00,101.61,102.06,101.32,101.54,20256.0,95.9271,96.3519,95.6533,95.861,20256.0
2018-12-06 11:00:00,101.61,101.75,101.46,101.64,16880.0,95.9271,96.0592,95.7855,95.9554,16880.0
2018-12-06 11:10:00,101.7,101.89,101.48,101.75,27897.0,96.012,96.1914,95.8043,96.0592,27897.0
2018-12-06 11:20:00,101.74,101.76,101.18,101.19,19633.0,96.0498,96.0687,95.5211,95.5306,19633.0
2018-12-06 11:30:00,101.16,101.58,101.15,101.45,14417.0,95.5022,95.8987,95.4928,95.776,14417.0
2018-12-06 11:40:00,101.43,102.06,101.39,101.85,13210.0,95.7571,96.3519,95.7194,96.1536,13210.0
2018-12-06 11:50:00,101.89,102.23,101.79,101.99,26843.0,96.1914,96.5124,96.097,96.2858,26843.0
2018-12-06 12:00:00,101.88,102.03,101.76,102.02,7703.0,96.182,96.3236,96.0687,96.3141,7703.0
2018-12-06 12:10:00,101.88,102.45,101.84,102.16,10914.0,96.182,96.7201,96.1442,96.4463,10914.0
2018-12-06 12:20:00,102.12,102.7,102.1,102.7,11066.0,96.4085,96.9561,96.3897,96.9561,11066.0
2018-12-06 12:30:00,102.66,102.84,102.34,102.43,19193.0,96.9183,97.0883,96.6162,96.7012,19193.0
2018-12-06 12:40:00,102.4,102.65,102.32,102.41,17553.0,96.6729,96.9089,96.5974,96.6823,17553.0
2018-12-06 12:50:00,102.34,102.66,102.26,102.63,27907.0,96.6162,96.9183,96.5407,96.89,27907.0
2018-12-06 13:00:00,102.65,102.79,102.48,102.54,17330.0,96.9089,97.0411,96.7484,96.8051,17330.0
2018-12-06 13:10:00,102.58,102.88,102.58,102.64,18901.0,96.8428,97.126,96.8428,96.8995,18901.0
2018-12-06 13:20:00,102.62,102.92,102.61,102.79,19874.0,96.8806,97.1638,96.8711,97.0411,19874.0
2018-12-06 13:30:00,102.66,102.84,102.44,102.82,25941.0,96.9183,97.0883,96.7106,97.0694,25941.0
2018-12-06 13:40:00,102.9,103.23,102.9,103.2,14081.0,97.1449,97.4565,97.1449,97.4281,14081.0
2018-12-06 13:50:00,103.2,103.41,103.12,103.41,12566.0,97.4281,97.6264,97.3526,97.6264,12566.0
2018-12-06 14:00:00,103.41,103.71,103.09,103.19,16523.0,97.6264,97.9096,97.3243,97.4187,16523.0
2018-12-06 14:10:00,103.13,103.13,102.43,102.43,13869.0,97.3621,97.3621,96.7012,96.7012,13869.0
2018-12-06 14:20:00,102.47,102.84,102.36,102.72,17633.0,96.739,97.0883,96.6351,96.975,17633.0
2018-12-06 14:30:00,102.86,102.86,102.25,102.3,35405.0,97.1072,97.1072,96.5313,96.5785,35405.0
2018-12-06 14:40:00,102.28,102.3,101.49,101.5,51975.0,96.5596,96.5785,95.8138,95.8232,51975.0
2018-12-06 14:50:00,101.52,102.5,101.52,102.2,29378.0,95.8421,96.7673,95.8421,96.4841,29378.0
2018-12-06 15:00:00,102.24,102.66,102.24,102.49,25763.0,96.5218,96.9183,96.5218,96.7579,25763.0
2018-12-06 15:10:00,102.46,102.74,102.44,102.72,30377.0,96.7295,96.9939,96.7106,96.975,30377.0
2018-12-06 15:20:00,102.68,103.01,102.49,102.83,24884.0,96.9372,97.2488,96.7579,97.0788,24884.0
2018-12-06 15:30:00,102.8,103.29,102.8,103.15,26695.0,97.0505,97.5131,97.0505,97.3809,26695.0
2018-12-06 15:40:00,103.08,103.54,102.93,103.5,55093.0,97.3149,97.7491,97.1732,97.7114,55093.0
2018-12-06 15:50:00,103.46,103.61,103.28,103.4,85957.0,97.6736,97.8152,97.5037,97.617,85957.0
2018-12-07 09:30:00,103.5,105.62,103.5,105.29,44097.0,97.7114,99.7128,97.7114,99.4012,44097.0
2018-12-07 09:40:00,105.17,105.94,105.07,105.39,31743.0,99.288,100.0149,99.1936,99.4957,31743.0
2018-12-07 09:50:00,105.38,105.38,104.46,104.49,14190.0,99.4862,99.4862,98.6177,98.646,14190.0
2018-12-07 10:00:00,104.49,104.7,103.99,104.12,22545.0,98.646,98.8442,98.174,98.2967,22545.0
2018-12-07 10:10:00,104.14,104.23,103.52,103.79,7800.0,98.3156,98.4005,97.7302,97.9851,7800.0
2018-12-07 10:20:00,103.9,104.1,103.69,103.8,7724.0,98.089,98.2778,97.8907,97.9946,7724.0
2018-12-07 10:30:00,103.83,104.03,103.22,103.22,12203.0,98.0229,98.2117,97.447,97.447,12203.0
2018-12-07 10:40:00,103.15,104.05,103.03,104.05,8717.0,97.3809,98.2306,97.2676,98.2306,8717.0
2018-12-07 10:50:00,103.95,104.5,103.82,104.4,16004.0,98.1362,98.6554,98.0135,98.561,16004.0
2018-12-07 11:00:00,104.44,104.57,103.46,103.61,10355.0,98.5988,98.7215,97.6736,97.8152,10355.0
2018-12-07 11:10:00,103.46,103.64,103.26,103.49,26892.0,97.6736,97.8435,97.4848,97.7019,26892.0
2018-12-07 11:20:00,103.36,103.44,102.87,103.37,20829.0,97.5792,97.6547,97.1166,97.5886,20829.0
2018-12-07 11:30:00,103.27,103.33,102.99,103.22,13144.0,97.4942,97.5509,97.2299,97.447,13144.0
2018-12-07 11:40:00,103.13,103.99,103.04,103.89,37252.0,97.3621,98.174,97.2771,98.0796,37252.0
2018-12-07 11:50:00,103.81,103.96,103.3,103.34,18800.0,98.004,98.1456,97.5225,97.5603,18800.0
2018-12-07 12:00:00,103.25,103.43,103.22,103.34,20753.0,97.4753,97.6453,97.447,97.5603,20753.0
2018-12-07 12:10:00,103.3,103.52,103.07,103.16,11762.0,97.5225,97.7302,97.3054,97.3904,11762.0
2018-12-07 12:20:00,103.26,103.6,103.25,103.39,7202.0,97.4848,97.8058,97.4753,97.6075,7202.0
2018-12-07 12:30:00,103.24,103.42,103.12,103.4,12682.0,97.4659,97.6358,97.3526,97.617,12682.0
2018-12-07 12:40:00,103.39,103.39,102.89,102.91,21513.0,97.6075,97.6075,97.1355,97.1544,21513.0
2018-12-07 12:50:00,102.91,103.78,102.89,103.56,15365.0,97.1544,97.9757,97.1355,97.768,15365.0
2018-12-07 13:00:00,103.49,103.79,103.28,103.37,8752.0,97.7019,97.9851,97.5037,97.5886,8752.0
2018-12-07 13:10:00,103.32,103.44,103.06,103.33,19740.0,97.5414,97.6547,97.296,97.5509,19740.0
2018-12-07 13:20:00,103.25,103.74,103.2,103.54,8222.0,97.4753,97.9379,97.4281,97.7491,8222.0
2018-12-07 13:30:00,103.46,103.51,103.19,103.43,2800.0,97.6736,97.7208,97.4187,97.6453,2800.0
2018-12-07 13:40:00,103.34,103.77,103.29,103.34,14747.0,97.5603,97.9663,97.5131,97.5603,14747.0
2018-12-07 13:50:00,103.29,103.44,103.13,103.37,21309.0,97.5131,97.6547,97.3621,97.5886,21309.0
2018-12-07 14:00:00,103.32,103.32,102.98,103.08,18811.0,97.5414,97.5414,97.2204,97.3149,18811.0
2018-12-07 14:10:00,102.99,103.43,102.77,103.43,18612.0,97.2299,97.6453,97.0222,97.6453,18612.0
2018-12-07 14:20:00,103.54,103.63,103.1,103.25,8905.0,97.7491,97.8341,97.3337,97.4753,8905.0
2018-12-07 14:30:00,103.26,103.34,102.93,102.93,5700.0,97.4848,97.5603,97.1732,97.1732,5700.0
2018-12-07 14:40:00,102.96,103.23,102.65,103.01,40357.0,97.2016,97.4565,96.9089,97.2488,40357.0
2018-12-07 14:50:00,103.06,103.29,102.46,102.53,20344.0,97.296,97.5131,96.7295,96.7956,20344.0
2018-12-07 15:00:00,102.58,102.7,102.41,102.53,29805.0,96.8428,96.9561,96.6823,96.7956,29805.0
2018-12-07 15:10:00,102.57,102.74,102.4,102.55,33744.0,96.8334,96.9939,96.6729,96.8145,33744.0
2018-12-07 15:20:00,102.57,102.89,102.51,102.77,35678.0,96.8334,97.1355,96.7767,97.0222,35678.0
2018-12-07 15:30:00,102.74,103.0,102.03,102.05,66551.0,96.9939,97.2393,96.3236,96.3425,66551.0
2018-12-07 15:40:00,102.05,102.15,101.78,101.78,126699.0,96.3425,96.4369,96.0876,96.0876,126699.0
2018-12-07 15:50:00,101.79,102.03,101.11,101.37,235625.0,96.097,96.3236,95.455,95.7005,235625.0
2018-12-10 09:30:00,100.94,102.2,100.94,101.97,15340.0,95.2945,96.4841,95.2945,96.2669,15340.0
2018-12-10 09:40:00,102.15,102.38,101.4,101.4,10362.0,96.4369,96.654,95.7288,95.7288,10362.0
2018-12-10 09:50:00,101.21,101.3,100.55,101.15,7532.0,95.5494,95.6344,94.9264,95.4928,7532.0
2018-12-10 10:00:00,101.23,101.5,100.81,101.19,7959.0,95.5683,95.8232,95.1718,95.5306,7959.0
2018-12-10 10:10:00,101.11,101.54,100.97,101.26,4858.0,95.455,95.861,95.3229,95.5966,4858.0
2018-12-10 10:20:00,101.38,101.53,100.94,101.01,4594.0,95.7099,95.8515,95.2945,95.3606,4594.0
2018-12-10 10:30:00,100.98,101.21,100.58,100.58,8516.0,95.3323,95.5494,94.9547,94.9547,8516.0
2018-12-10 10:40:00,100.5,101.07,100.42,100.93,10286.0,94.8791,95.4173,94.8036,95.2851,10286.0
2018-12-10 10:50:00,100.93,101.07,100.32,100.54,14943.0,95.2851,95.4173,94.7092,94.9169,14943.0
2018-12-10 11:00:00,100.47,100.47,99.57,99.85,8476.0,94.8508,94.8508,94.0012,94.2655,8476.0
2018-12-10 11:10:00,99.77,100.15,99.56,99.99,23096.0,94.19,94.5487,93.9917,94.3977,23096.0
2018-12-10 11:20:00,100.0,100.04,99.71,100.02,10806.0,94.4071,94.4449,94.1333,94.426,10806.0
2018-12-10 11:30:00,100.13,100.62,99.92,100.62,14042.0,94.5298,94.9924,94.3316,94.9924,14042.0
2018-12-10 11:40:00,100.72,101.01,100.6,100.88,10014.0,95.0868,95.3606,94.9736,95.2379,10014.0
2018-12-10 11:50:00,100.77,100.98,100.56,100.56,11853.0,95.134,95.3323,94.9358,94.9358,11853.0
2018-12-10 12:00:00,100.56,100.71,100.32,100.58,6700.0,94.9358,95.0774,94.7092,94.9547,6700.0
2018-12-10 12:10:00,100.51,100.84,100.36,100.36,6342.0,94.8886,95.2001,94.747,94.747,6342.0
2018-12-10 12:20:00,100.39,100.58,100.21,100.36,5526.0,94.7753,94.9547,94.6054,94.747,5526.0
2018-12-10 12:30:00,100.42,100.98,100.42,100.96,5800.0,94.8036,95.3323,94.8036,95.3134,5800.0
2018-12-10 12:40:00,100.98,101.41,100.98,101.32,4959.0,95.3323,95.7383,95.3323,95.6533,4959.0
2018-12-10 12:50:00,101.36,101.5,101.07,101.11,3894.0,95.6911,95.8232,95.4173,95.455,3894.0
2018-12-10 13:00:00,101.15,101.36,101.01,101.25,13364.0,95.4928,95.6911,95.3606,95.5872,13364.0
2018-12-10 13:10:00,101.26,101.37,101.13,101.31,10749.0,95.5966,95.7005,95.4739,95.6438,10749.0
2018-12-10 13:20:00,101.23,101.23,100.94,101.01,5710.0,95.5683,95.5683,95.2945,95.3606,5710.0
2018-12-10 13:30:00,100.99,101.47,100.99,101.12,14148.0,95.3417,95.7949,95.3417,95.4645,14148.0
2018-12-10 13:40:00,101.16,101.3,100.89,101.2,18511.0,95.5022,95.6344,95.2473,95.54,18511.0
2018-12-10 13:50:00,101.2,101.35,101.1,101.1,9159.0,95.54,95.6816,95.4456,95.4456,9159.0
2018-12-10 14:00:00,101.16,101.27,101.03,101.21,12173.0,95.5022,95.6061,95.3795,95.5494,12173.0
2018-12-10 14:10:00,101.16,101.2,100.88,101.1,20392.0,95.5022,95.54,95.2379,95.4456,20392.0
2018-12-10 14:20:00,101.1,101.24,100.93,101.07,40914.0,95.4456,95.5778,95.2851,95.4173,40914.0
2018-12-10 14:30:00,101.14,101.5,101.03,101.37,23331.0,95.4834,95.8232,95.3795,95.7005,23331.0
2018-12-10 14:40:00,101.35,101.39,101.26,101.35,10152.0,95.6816,95.7194,95.5966,95.6816,10152.0
2018-12-10 14:50:00,101.32,101.85,101.23,101.51,30873.0,95.6533,96.1536,95.5683,95.8327,30873.0
2018-12-10 15:00:00,101.51,101.63,101.29,101.55,22137.0,95.8327,95.9459,95.625,95.8704,22137.0
2018-12-10 15:10:00,101.68,101.68,101.36,101.48,44972.0,95.9932,95.9932,95.6911,95.8043,44972.0
2018-12-10 15:20:00,101.5,101.62,101.4,101.47,44891.0,95.8232,95.9365,95.7288,95.7949,44891.0
2018-12-10 15:30:00,101.48,101.94,101.46,101.51,71540.0,95.8043,96.2386,95.7855,95.8327,71540.0
2018-12-10 15:40:00,101.48,101.6,101.37,101.47,149757.0,95.8043,95.9176,95.7005,95.7949,149757.0
2018-12-10 15:50:00,101.46,101.62,101.44,101.54,156576.0,95.7855,95.9365,95.7666,95.861,156576.0
2018-12-11 09:30:00,103.6,103.98,103.19,103.44,14888.0,97.8058,98.1645,97.4187,97.6547,14888.0
2018-12-11 09:40:00,103.54,103.98,103.53,103.69,11505.0,97.7491,98.1645,97.7397,97.8907,11505.0
2018-12-11 09:50:00,103.56,103.72,103.35,103.44,20676.0,97.768,97.9191,97.5698,97.6547,20676.0
2018-12-11 10:00:00,103.38,103.74,103.32,103.68,8503.0,97.5981,97.9379,97.5414,97.8813,8503.0
2018-12-11 10:10:00,103.68,103.68,103.2,103.34,9482.0,97.8813,97.8813,97.4281,97.5603,9482.0
2018-12-11 10:20:00,103.32,103.62,103.32,103.47,6689.0,97.5414,97.8247,97.5414,97.683,6689.0
2018-12-11 10:30:00,103.51,103.51,103.07,103.26,16692.0,97.7208,97.7208,97.3054,97.4848,16692.0
2018-12-11 10:40:00,103.25,103.25,102.87,103.06,31524.0,97.4753,97.4753,97.1166,97.296,31524.0
2018-12-11 10:50:00,102.99,103.01,102.76,102.96,22442.0,97.2299,97.2488,97.0127,97.2016,22442.0
2018-12-11 11:00:00,102.95,103.02,102.62,102.99,5419.0,97.1921,97.2582,96.8806,97.2299,5419.0
2018-12-11 11:10:00,102.99,103.15,102.59,102.72,9647.0,97.2299,97.3809,96.8523,96.975,9647.0
2018-12-11 11:20:00,102.76,102.89,102.56,102.58,8496.0,97.0127,97.1355,96.8239,96.8428,8496.0
2018-12-11 11:30:00,102.66,102.79,102.23,102.33,5542.0,96.9183,97.0411,96.5124,96.6068,5542.0
2018-12-11 11:40:00,102.18,102.48,102.04,102.4,7844.0,96.4652,96.7484,96.333,96.6729,7844.0
2018-12-11 11:50:00,102.5,102.53,102.01,102.01,6118.0,96.7673,96.7956,96.3047,96.3047,6118.0
2018-12-11 12:00:00,102.06,102.06,101.5,101.62,11564.0,96.3519,96.3519,95.8232,95.9365,11564.0
2018-12-11 12:10:00,101.61,101.61,101.09,101.15,14502.0,95.9271,95.9271,95.4362,95.4928,14502.0
2018-12-11 12:20:00,101.05,101.46,100.89,101.22,11325.0,95.3984,95.7855,95.2473,95.5589,11325.0
2018-12-11 12:30:00,101.18,101.32,101.05,101.13,4200.0,95.5211,95.6533,95.3984,95.4739,4200.0
2018-12-11 12:40:00,101.12,101.44,101.12,101.34,5162.0,95.4645,95.7666,95.4645,95.6722,5162.0
2018-12-11 12:50:00,101.23,101.3,101.14,101.29,6500.0,95.5683,95.6344,95.4834,95.625,6500.0
2018-12-11 13:00:00,101.27,101.3,100.9,101.0,9002.0,95.6061,95.6344,95.2568,95.3512,9002.0
2018-12-11 13:10:00,101.02,101.04,100.65,101.04,12055.0,95.3701,95.3889,95.0208,95.3889,12055.0
2018-12-11 13:20:00,100.94,101.01,100.33,100.48,11295.0,95.2945,95.3606,94.7187,94.8603,11295.0
2018-12-11 13:30:00,100.41,100.47,100.32,100.34,10600.0,94.7942,94.8508,94.7092,94.7281,10600.0
2018-12-11 13:40:00,100.1,100.15,99.75,99.86,13092.0,94.5015,94.5487,94.1711,94.2749,13092.0
2018-12-11 13:50:00,99.89,99.99,99.67,99.86,11104.0,94.3033,94.3977,94.0956,94.2749,11104.0
2018-12-11 14:00:00,99.78,100.15,99.69,99.9,11292.0,94.1994,94.5487,94.1145,94.3127,11292.0
2018-12-11 14:10:00,99.8,99.96,99.52,99.96,32570.0,94.2183,94.3694,93.954,94.3694,32570.0
2018-12-11 14:20:00,99.95,100.3,99.79,100.27,15112.0,94.3599,94.6903,94.2089,94.662,15112.0
2018-12-11 14:30:00,100.13,100.33,100.01,100.04,11957.0,94.5298,94.7187,94.4166,94.4449,11957.0
2018-12-11 14:40:00,100.08,100.48,100.04,100.21,11994.0,94.4826,94.8603,94.4449,94.6054,11994.0
2018-12-11 14:50:00,100.24,100.24,99.9,100.01,11702.0,94.6337,94.6337,94.3127,94.4166,11702.0
2018-12-11 15:00:00,100.05,100.07,99.72,100.01,19261.0,94.4543,94.4732,94.1428,94.4166,19261.0
2018-12-11 15:10:00,100.06,100.56,100.05,100.35,10770.0,94.4638,94.9358,94.4543,94.7375,10770.0
2018-12-11 15:20:00,100.32,100.37,100.17,100.17,17820.0,94.7092,94.7564,94.5676,94.5676,17820.0
2018-12-11 15:30:00,100.16,100.69,100.11,100.19,23122.0,94.5582,95.0585,94.511,94.5865,23122.0
2018-12-11 15:40:00,100.17,100.17,99.85,99.85,37370.0,94.5676,94.5676,94.2655,94.2655,37370.0
2018-12-11 15:50:00,99.85,99.86,99.53,99.66,69543.0,94.2655,94.2749,93.9634,94.0861,69543.0
2018-12-12 09:30:00,101.36,101.96,100.46,100.96,17465.0,95.6911,96.2575,94.8414,95.3134,17465.0
2018-12-12 09:40:00,100.9,100.9,100.08,100.17,10585.0,95.2568,95.2568,94.4826,94.5676,10585.0
2018-12-12 09:50:00,100.19,100.32,99.42,99.86,30073.0,94.5865,94.7092,93.8596,94.2749,30073.0
2018-12-12 10:00:00,99.85,99.89,99.38,99.45,15996.0,94.2655,94.3033,93.8218,93.8879,15996.0
2018-12-12 10:10:00,99.47,100.32,99.35,100.28,30334.0,93.9068,94.7092,93.7935,94.6715,30334.0
2018-12-12 10:20:00,100.25,100.25,99.84,99.87,12083.0,94.6431,94.6431,94.2561,94.2844,12083.0
2018-12-12 10:30:00,99.87,100.16,99.67,99.76,34102.0,94.2844,94.5582,94.0956,94.1805,34102.0
2018-12-12 10:40:00,99.88,100.27,99.75,100.27,5816.0,94.2938,94.662,94.1711,94.662,5816.0
2018-12-12 10:50:00,100.59,100.94,100.5,100.82,6308.0,94.9641,95.2945,94.8791,95.1813,6308.0
2018-12-12 11:00:00,100.87,101.11,100.79,101.04,13598.0,95.2285,95.455,95.1529,95.3889,13598.0
2018-12-12 11:10:00,101.04,101.19,100.78,100.87,11149.0,95.3889,95.5306,95.1435,95.2285,11149.0
2018-12-12 11:20:00,100.8,101.24,100.69,100.92,6331.0,95.1624,95.5778,95.0585,95.2757,6331.0
2018-12-12 11:30:00,100.95,101.14,100.78,101.01,13857.0,95.304,95.4834,95.1435,95.3606,13857.0
2018-12-12 11:40:00,101.11,101.19,100.94,101.13,22041.0,95.455,95.5306,95.2945,95.4739,22041.0
2018-12-12 11:50:00,101.05,101.47,101.05,101.47,10446.0,95.3984,95.7949,95.3984,95.7949,10446.0
2018-12-12 12:00:00,101.47,101.55,101.3,101.38,7779.0,95.7949,95.8704,95.6344,95.7099,7779.0
2018-12-12 12:10:00,101.44,101.55,101.3,101.53,5201.0,95.7666,95.8704,95.6344,95.8515,5201.0
2018-12-12 12:20:00,101.51,101.58,101.31,101.53,7182.0,95.8327,95.8987,95.6438,95.8515,7182.0
2018-12-12 12:30:00,101.51,101.64,101.39,101.43,8301.0,95.8327,95.9554,95.7194,95.7571,8301.0
2018-12-12 12:40:00,101.48,101.77,101.48,101.74,11447.0,95.8043,96.0781,95.8043,96.0498,11447.0
2018-12-12 12:50:00,101.8,101.91,101.72,101.91,6641.0,96.1064,96.2103,96.0309,96.2103,6641.0
2018-12-12 13:00:00,101.89,101.99,101.79,101.98,9671.0,96.1914,96.2858,96.097,96.2764,9671.0
2018-12-12 13:10:00,101.97,102.15,101.88,101.95,11296.0,96.2669,96.4369,96.182,96.2481,11296.0
2018-12-12 13:20:00,101.91,102.02,101.85,102.0,8398.0,96.2103,96.3141,96.1536,96.2953,8398.0
2018-12-12 13:30:00,102.0,102.12,101.87,101.92,23024.0,96.2953,96.4085,96.1725,96.2197,23024.0
2018-12-12 13:40:00,101.95,102.02,101.79,101.85,11274.0,96.2481,96.3141,96.097,96.1536,11274.0
2018-12-12 13:50:00,101.82,101.84,101.62,101.77,12170.0,96.1253,96.1442,95.9365,96.0781,12170.0
2018-12-12 14:00:00,101.76,101.76,101.58,101.62,12000.0,96.0687,96.0687,95.8987,95.9365,12000.0
2018-12-12 14:10:00,101.62,101.74,101.51,101.73,8000.0,95.9365,96.0498,95.8327,96.0404,8000.0
2018-12-12 14:20:00,101.75,101.76,101.41,101.53,13540.0,96.0592,96.0687,95.7383,95.8515,13540.0
2018-12-12 14:30:00,101.45,101.53,101.25,101.44,37434.0,95.776,95.8515,95.5872,95.7666,37434.0
2018-12-12 14:40:00,101.4,101.47,101.29,101.4,9019.0,95.7288,95.7949,95.625,95.7288,9019.0
2018-12-12 14:50:00,101.3,101.6,101.27,101.6,7577.0,95.6344,95.9176,95.6061,95.9176,7577.0
2018-12-12 15:00:00,101.43,101.67,101.42,101.67,10572.0,95.7571,95.9837,95.7477,95.9837,10572.0
2018-12-12 15:10:00,101.63,101.69,101.26,101.33,11402.0,95.9459,96.0026,95.5966,95.6627,11402.0
2018-12-12 15:20:00,101.33,101.48,101.17,101.25,17246.0,95.6627,95.8043,95.5117,95.5872,17246.0
2018-12-12 15:30:00,101.28,101.5,101.28,101.49,13592.0,95.6155,95.8232,95.6155,95.8138,13592.0
2018-12-12 15:40:00,101.49,101.55,101.2,101.2,64128.0,95.8138,95.8704,95.54,95.54,64128.0
2018-12-12 15:50:00,101.2,101.22,100.52,100.64,113908.0,95.54,95.5589,94.898,95.0113,113908.0
2018-12-13 09:30:00,101.57,102.15,101.05,101.62,14238.0,95.8893,96.4369,95.3984,95.9365,14238.0
2018-12-13 09:40:00,101.49,101.78,100.86,100.86,10990.0,95.8138,96.0876,95.219,95.219,10990.0
2018-12-13 09:50:00,100.99,101.08,100.1,100.77,17719.0,95.3417,95.4267,94.5015,95.134,17719.0
2018-12-13 10:00:00,100.71,101.15,100.52,100.62,16808.0,95.0774,95.4928,94.898,94.9924,16808.0
2018-12-13 10:10:00,100.57,101.0,100.15,100.15,19514.0,94.9452,95.3512,94.5487,94.5487,19514.0
2018-12-13 10:20:00,100.24,100.32,99.97,100.13,8269.0,94.6337,94.7092,94.3788,94.5298,8269.0
2018-12-13 10:30:00,100.07,100.4,100.07,100.3,5949.0,94.4732,94.7847,94.4732,94.6903,5949.0
2018-12-13 10:40:00,100.37,100.42,99.92,100.06,9859.0,94.7564,94.8036,94.3316,94.4638,9859.0
2018-12-13 10:50:00,99.89,100.16,99.76,100.11,8626.0,94.3033,94.5582,94.1805,94.511,8626.0
2018-12-13 11:00:00,100.17,100.37,99.75,100.26,14651.0,94.5676,94.7564,94.1711,94.6526,14651.0
2018-12-13 11:10:00,100.11,100.24,99.95,100.07,4900.0,94.511,94.6337,94.3599,94.4732,4900.0
2018-12-13 11:20:00,100.02,100.16,99.89,100.12,4892.0,94.426,94.5582,94.3033,94.5204,4892.0
2018-12-13 11:30:00,100.02,100.33,100.01,100.12,4595.0,94.426,94.7187,94.4166,94.5204,4595.0
2018-12-13 11:40:00,100.2,100.79,100.2,100.55,7490.0,94.5959,95.1529,94.5959,94.9264,7490.0
2018-12-13 11:50:00,100.55,100.55,100.21,100.21,5621.0,94.9264,94.9264,94.6054,94.6054,5621.0
2018-12-13 12:00:00,100.23,100.24,99.89,100.0,8373.0,94.6242,94.6337,94.3033,94.4071,8373.0
2018-12-13 12:10:00,100.07,100.15,99.99,100.1,1600.0,94.4732,94.5487,94.3977,94.5015,1600.0
2018-12-13 12:20:00,100.04,100.1,99.92,99.95,6206.0,94.4449,94.5015,94.3316,94.3599,6206.0
2018-12-13 12:30:00,99.98,100.1,99.84,99.96,14738.0,94.3882,94.5015,94.2561,94.3694,14738.0
2018-12-13 12:40:00,99.95,99.96,99.68,99.71,5911.0,94.3599,94.3694,94.105,94.1333,5911.0
2018-12-13 12:50:00,99.83,99.86,99.65,99.83,3551.0,94.2466,94.2749,94.0767,94.2466,3551.0
2018-12-13 13:00:00,99.8,99.86,99.37,99.57,6726.0,94.2183,94.2749,93.8123,94.0012,6726.0
2018-12-13 13:10:00,99.6,99.69,99.44,99.5,6230.0,94.0295,94.1145,93.8784,93.9351,6230.0
2018-12-13 13:20:00,99.52,99.53,99.12,99.28,5397.0,93.954,93.9634,93.5763,93.7274,5397.0
2018-12-13 13:30:00,99.36,99.68,99.33,99.68,3818.0,93.8029,94.105,93.7746,94.105,3818.0
2018-12-13 13:40:00,99.62,99.68,99.06,99.06,16241.0,94.0484,94.105,93.5197,93.5197,16241.0
2018-12-13 13:50:00,99.13,99.18,98.67,98.91,22340.0,93.5858,93.633,93.1515,93.3781,22340.0
2018-12-13 14:00:00,98.93,99.02,98.27,98.27,17844.0,93.397,93.4819,92.7739,92.7739,17844.0
2018-12-13 14:10:00,98.29,98.41,98.1,98.26,13739.0,92.7928,92.906,92.6134,92.7644,13739.0
2018-12-13 14:20:00,98.27,98.32,97.68,97.96,24730.0,92.7739,92.8211,92.2169,92.4812,24730.0
2018-12-13 14:30:00,98.01,98.06,97.59,97.76,14853.0,92.5284,92.5756,92.1319,92.2924,14853.0
2018-12-13 14:40:00,97.72,97.89,97.52,97.62,21124.0,92.2546,92.4151,92.0658,92.1602,21124.0
2018-12-13 14:50:00,97.64,97.99,97.64,97.85,37739.0,92.1791,92.5095,92.1791,92.3774,37739.0
2018-12-13 15:00:00,97.89,98.28,97.85,98.18,34302.0,92.4151,92.7833,92.3774,92.6889,34302.0
2018-12-13 15:10:00,98.2,98.87,98.2,98.7,38135.0,92.7078,93.3403,92.7078,93.1798,38135.0
2018-12-13 15:20:00,98.69,98.74,98.53,98.53,35606.0,93.1704,93.2176,93.0193,93.0193,35606.0
2018-12-13 15:30:00,98.53,98.55,98.26,98.4,34346.0,93.0193,93.0382,92.7644,92.8966,34346.0
2018-12-13 15:40:00,98.41,99.07,98.4,98.92,58657.0,92.906,93.5291,92.8966,93.3875,58657.0
2018-12-13 15:50:00,98.92,98.98,98.69,98.73,148487.0,93.3875,93.4442,93.1704,93.2081,148487.0
2018-12-14 09:30:00,97.79,97.98,97.03,97.98,44672.0,92.3207,92.5001,91.6032,92.5001,44672.0
2018-12-14 09:40:00,98.1,98.92,98.04,98.4,58406.0,92.6134,93.3875,92.5567,92.8966,58406.0
2018-12-14 09:50:00,98.45,98.59,98.04,98.42,12653.0,92.9438,93.076,92.5567,92.9155,12653.0
2018-12-14 10:00:00,98.36,98.49,98.03,98.27,11309.0,92.8588,92.9816,92.5473,92.7739,11309.0
2018-12-14 10:10:00,98.2,98.48,97.96,98.41,13949.0,92.7078,92.9721,92.4812,92.906,13949.0
2018-12-14 10:20:00,98.47,98.52,97.96,98.13,29044.0,92.9627,93.0099,92.4812,92.6417,29044.0
2018-12-14 10:30:00,98.1,98.19,97.56,98.08,74760.0,92.6134,92.6983,92.1036,92.5945,74760.0
2018-12-14 10:40:00,98.06,98.16,97.61,98.0,11749.0,92.5756,92.67,92.1508,92.519,11749.0
2018-12-14 10:50:00,97.91,97.91,97.18,97.27,61504.0,92.434,92.434,91.7448,91.8298,61504.0
2018-12-14 11:00:00,97.32,97.72,97.07,97.64,12891.0,91.877,92.2546,91.641,92.1791,12891.0
2018-12-14 11:10:00,97.64,97.9,97.59,97.9,14450.0,92.1791,92.4246,92.1319,92.4246,14450.0
2018-12-14 11:20:00,97.88,97.9,97.3,97.6,17758.0,92.4057,92.4246,91.8581,92.1413,17758.0
2018-12-14 11:30:00,97.66,98.0,97.65,97.86,18622.0,92.198,92.519,92.1885,92.3868,18622.0
2018-12-14 11:40:00,97.96,98.06,97.38,97.38,12173.0,92.4812,92.5756,91.9336,91.9336,12173.0
2018-12-14 11:50:00,97.34,97.38,97.09,97.13,37337.0,91.8959,91.9336,91.6599,91.6976,37337.0
2018-12-14 12:00:00,97.18,97.3,97.08,97.22,12135.0,91.7448,91.8581,91.6504,91.7826,12135.0
2018-12-14 12:10:00,97.11,97.47,97.03,97.47,52100.0,91.6787,92.0186,91.6032,92.0186,52100.0
2018-12-14 12:20:00,97.47,97.84,97.46,97.71,26820.0,92.0186,92.3679,92.0092,92.2452,26820.0
2018-12-14 12:30:00,97.83,98.04,97.7,97.73,9701.0,92.3585,92.5567,92.2357,92.2641,9701.0
2018-12-14 12:40:00,97.7,97.79,97.55,97.59,7878.0,92.2357,92.3207,92.0941,92.1319,7878.0
2018-12-14 12:50:00,97.6,98.12,97.55,98.06,15667.0,92.1413,92.6323,92.0941,92.5756,15667.0
2018-12-14 13:00:00,98.05,98.37,97.76,98.34,22065.0,92.5662,92.8683,92.2924,92.84,22065.0
2018-12-14 13:10:00,98.4,98.6,98.35,98.51,15616.0,92.8966,93.0854,92.8494,93.0004,15616.0
2018-12-14 13:20:00,98.49,99.07,98.43,98.95,38554.0,92.9816,93.5291,92.9249,93.4158,38554.0
2018-12-14 13:30:00,98.93,99.11,98.64,99.01,35079.0,93.397,93.5669,93.1232,93.4725,35079.0
2018-12-14 13:40:00,99.0,99.12,98.85,98.93,24310.0,93.463,93.5763,93.3214,93.397,24310.0
2018-12-14 13:50:00,98.93,99.28,98.92,99.27,14136.0,93.397,93.7274,93.3875,93.7179,14136.0
2018-12-14 14:00:00,99.24,99.38,99.09,99.38,24104.0,93.6896,93.8218,93.548,93.8218,24104.0
2018-12-14 14:10:00,99.31,99.32,98.92,99.05,12969.0,93.7557,93.7651,93.3875,93.5102,12969.0
2018-12-14 14:20:00,99.1,99.29,98.97,99.04,16568.0,93.5574,93.7368,93.4347,93.5008,16568.0
2018-12-14 14:30:00,99.07,99.24,99.02,99.19,37254.0,93.5291,93.6896,93.4819,93.6424,37254.0
2018-12-14 14:40:00,99.18,99.36,99.03,99.12,44037.0,93.633,93.8029,93.4914,93.5763,44037.0
2018-12-14 14:50:00,99.09,99.4,98.93,99.12,27771.0,93.548,93.8407,93.397,93.5763,27771.0
2018-12-14 15:00:00,99.13,99.34,98.95,99.2,15314.0,93.5858,93.784,93.4158,93.6519,15314.0
2018-12-14 15:10:00,99.17,99.58,99.15,99.49,25082.0,93.6235,94.0106,93.6047,93.9256,25082.0
2018-12-14 15:20:00,99.46,99.55,99.33,99.47,32946.0,93.8973,93.9823,93.7746,93.9068,32946.0
2018-12-14 15:30:00,99.46,99.55,99.13,99.13,53965.0,93.8973,93.9823,93.5858,93.5858,53965.0
2018-12-14 15:40:00,99.13,99.27,99.09,99.25,63318.0,93.5858,93.7179,93.548,93.6991,63318.0
2018-12-14 15:50:00,99.25,99.69,99.22,99.64,148613.0,93.6991,94.1145,93.6707,94.0672,148613.0
2018-12-17 09:30:00,100.89,100.89,98.55,98.62,33199.0,95.2473,95.2473,93.0382,93.1043,33199.0
2018-12-17 09:40:00,98.54,98.68,97.62,98.45,19943.0,93.0288,93.1609,92.1602,92.9438,19943.0
2018-12-17 09:50:00,98.4,99.08,97.9,99.08,33513.0,92.8966,93.5386,92.4246,93.5386,33513.0
2018-12-17 10:00:00,98.74,98.98,98.42,98.59,40234.0,93.2176,93.4442,92.9155,93.076,40234.0
2018-12-17 10:10:00,98.59,98.95,98.57,98.91,46135.0,93.076,93.4158,93.0571,93.3781,46135.0
2018-12-17 10:20:00,98.86,99.3,98.75,99.29,11215.0,93.3309,93.7463,93.227,93.7368,11215.0
2018-12-17 10:30:00,99.3,99.32,98.61,98.67,11287.0,93.7463,93.7651,93.0949,93.1515,11287.0
2018-12-17 10:40:00,98.68,99.63,98.62,99.39,29947.0,93.1609,94.0578,93.1043,93.8312,29947.0
2018-12-17 10:50:00,99.28,99.37,98.72,99.23,26237.0,93.7274,93.8123,93.1987,93.6802,26237.0
2018-12-17 11:00:00,99.3,99.98,99.3,99.83,10540.0,93.7463,94.3882,93.7463,94.2466,10540.0
2018-12-17 11:10:00,99.83,100.23,99.48,99.8,62364.0,94.2466,94.6242,93.9162,94.2183,62364.0
2018-12-17 11:20:00,99.81,100.45,99.81,100.29,17548.0,94.2277,94.8319,94.2277,94.6809,17548.0
2018-12-17 11:30:00,100.15,100.53,100.05,100.52,10985.0,94.5487,94.9075,94.4543,94.898,10985.0
2018-12-17 11:40:00,100.56,100.56,100.14,100.5,5697.0,94.9358,94.9358,94.5393,94.8791,5697.0
2018-12-17 11:50:00,100.5,100.68,100.46,100.59,13248.0,94.8791,95.0491,94.8414,94.9641,13248.0
2018-12-17 12:00:00,100.57,101.09,100.57,101.09,9794.0,94.9452,95.4362,94.9452,95.4362,9794.0
2018-12-17 12:10:00,101.04,101.06,100.81,100.86,11773.0,95.3889,95.4078,95.1718,95.219,11773.0
2018-12-17 12:20:00,100.99,101.05,100.75,100.9,10361.0,95.3417,95.3984,95.1152,95.2568,10361.0
2018-12-17 12:30:00,100.85,100.91,100.64,100.84,22912.0,95.2096,95.2662,95.0113,95.2001,22912.0
2018-12-17 12:40:00,100.83,100.92,100.66,100.71,14456.0,95.1907,95.2757,95.0302,95.0774,14456.0
2018-12-17 12:50:00,100.84,100.91,100.43,100.43,18432.0,95.2001,95.2662,94.8131,94.8131,18432.0
2018-12-17 13:00:00,100.43,100.55,100.29,100.41,19199.0,94.8131,94.9264,94.6809,94.7942,19199.0
2018-12-17 13:10:00,100.43,100.43,99.84,99.94,9004.0,94.8131,94.8131,94.2561,94.3505,9004.0
2018-12-17 13:20:00,99.86,100.0,99.7,99.98,10332.0,94.2749,94.4071,94.1239,94.3882,10332.0
2018-12-17 13:30:00,99.98,100.1,99.37,99.43,18977.0,94.3882,94.5015,93.8123,93.869,18977.0
2018-12-17 13:40:00,99.42,99.75,99.42,99.48,20183.0,93.8596,94.1711,93.8596,93.9162,20183.0
2018-12-17 13:50:00,99.48,99.81,99.42,99.58,15100.0,93.9162,94.2277,93.8596,94.0106,15100.0
2018-12-17 14:00:00,99.48,99.55,98.88,99.54,15485.0,93.9162,93.9823,93.3498,93.9728,15485.0
2018-12-17 14:10:00,99.54,99.71,99.41,99.69,14900.0,93.9728,94.1333,93.8501,94.1145,14900.0
2018-12-17 14:20:00,99.58,99.95,99.48,99.52,34622.0,94.0106,94.3599,93.9162,93.954,34622.0
2018-12-17 14:30:00,99.56,99.57,98.99,98.99,49171.0,93.9917,94.0012,93.4536,93.4536,49171.0
2018-12-17 14:40:00,98.97,99.43,98.91,99.25,18028.0,93.4347,93.869,93.3781,93.6991,18028.0
2018-12-17 14:50:00,99.32,99.32,98.71,98.82,8886.0,93.7651,93.7651,93.1893,93.2931,8886.0
2018-12-17 15:00:00,98.82,99.02,98.59,98.59,84375.0,93.2931,93.4819,93.076,93.076,84375.0
2018-12-17 15:10:00,98.63,99.0,98.59,98.69,20179.0,93.1137,93.463,93.076,93.1704,20179.0
2018-12-17 15:20:00,98.66,98.73,98.41,98.53,23180.0,93.1421,93.2081,92.906,93.0193,23180.0
2018-12-17 15:30:00,98.56,98.58,98.27,98.52,23569.0,93.0477,93.0665,92.7739,93.0099,23569.0
2018-12-17 15:40:00,98.47,98.53,97.94,98.09,39459.0,92.9627,93.0193,92.4623,92.6039,39459.0
2018-12-17 15:50:00,98.12,98.47,98.09,98.42,78547.0,92.6323,92.9627,92.6039,92.9155,78547.0
2018-12-18 09:30:00,98.66,99.97,98.66,99.8,22277.0,93.1421,94.3788,93.1421,94.2183,22277.0
2018-12-18 09:40:00,99.96,100.15,99.59,99.96,13240.0,94.3694,94.5487,94.02,94.3694,13240.0
2018-12-18 09:50:00,99.98,100.19,99.86,100.19,5475.0,94.3882,94.5865,94.2749,94.5865,5475.0
2018-12-18 10:00:00,100.12,100.22,99.53,99.82,11892.0,94.5204,94.6148,93.9634,94.2372,11892.0
2018-12-18 10:10:00,99.78,100.02,99.5,100.02,5047.0,94.1994,94.426,93.9351,94.426,5047.0
2018-12-18 10:20:00,100.07,100.1,99.51,99.55,8550.0,94.4732,94.5015,93.9445,93.9823,8550.0
2018-12-18 10:30:00,99.51,99.64,98.98,99.34,7682.0,93.9445,94.0672,93.4442,93.784,7682.0
2018-12-18 10:40:00,99.34,99.35,98.51,98.61,11040.0,93.784,93.7935,93.0004,93.0949,11040.0
2018-12-18 10:50:00,98.67,99.11,98.62,98.86,9650.0,93.1515,93.5669,93.1043,93.3309,9650.0
2018-12-18 11:00:00,98.93,99.14,98.8,98.84,10335.0,93.397,93.5952,93.2742,93.312,10335.0
2018-12-18 11:10:00,98.9,99.03,98.76,98.98,5882.0,93.3686,93.4914,93.2365,93.4442,5882.0
2018-12-18 11:20:00,98.9,99.02,98.58,99.02,8539.0,93.3686,93.4819,93.0665,93.4819,8539.0
2018-12-18 11:30:00,99.06,99.48,98.95,99.15,4779.0,93.5197,93.9162,93.4158,93.6047,4779.0
2018-12-18 11:40:00,99.2,99.31,98.9,99.31,6170.0,93.6519,93.7557,93.3686,93.7557,6170.0
2018-12-18 11:50:00,99.31,99.4,99.09,99.09,12264.0,93.7557,93.8407,93.548,93.548,12264.0
2018-12-18 12:00:00,99.13,99.44,99.01,99.44,37298.0,93.5858,93.8784,93.4725,93.8784,37298.0
2018-12-18 12:10:00,99.56,99.58,99.36,99.51,6374.0,93.9917,94.0106,93.8029,93.9445,6374.0
2018-12-18 12:20:00,99.45,99.46,99.35,99.41,4598.0,93.8879,93.8973,93.7935,93.8501,4598.0
2018-12-18 12:30:00,99.41,99.55,99.29,99.36,5031.0,93.8501,93.9823,93.7368,93.8029,5031.0
2018-12-18 12:40:00,99.34,99.44,99.02,99.19,11530.0,93.784,93.8784,93.4819,93.6424,11530.0
2018-12-18 12:50:00,99.18,99.26,99.0,99.16,12228.0,93.633,93.7085,93.463,93.6141,12228.0
2018-12-18 13:00:00,99.19,99.27,99.03,99.09,22391.0,93.6424,93.7179,93.4914,93.548,22391.0
2018-12-18 13:10:00,99.12,99.43,99.1,99.22,12464.0,93.5763,93.869,93.5574,93.6707,12464.0
2018-12-18 13:20:00,99.24,99.36,99.12,99.27,7001.0,93.6896,93.8029,93.5763,93.7179,7001.0
2018-12-18 13:30:00,99.24,99.26,99.02,99.02,23437.0,93.6896,93.7085,93.4819,93.4819,23437.0
2018-12-18 13:40:00,98.96,99.18,98.96,99.12,9997.0,93.4253,93.633,93.4253,93.5763,9997.0
2018-12-18 13:50:00,99.08,99.11,98.81,98.84,25854.0,93.5386,93.5669,93.2837,93.312,25854.0
2018-12-18 14:00:00,98.87,99.19,98.83,99.19,6589.0,93.3403,93.6424,93.3026,93.6424,6589.0
2018-12-18 14:10:00,99.15,99.23,98.8,98.92,8261.0,93.6047,93.6802,93.2742,93.3875,8261.0
2018-12-18 14:20:00,98.96,98.98,98.82,98.93,6917.0,93.4253,93.4442,93.2931,93.397,6917.0
2018-12-18 14:30:00,98.92,98.94,98.37,98.55,9114.0,93.3875,93.4064,92.8683,93.0382,9114.0
2018-12-18 14:40:00,98.55,98.58,98.08,98.25,11306.0,93.0382,93.0665,92.5945,92.755,11306.0
2018-12-18 14:50:00,98.26,98.37,97.99,98.04,14601.0,92.7644,92.8683,92.5095,92.5567,14601.0
2018-12-18 15:00:00,98.0,98.2,97.82,97.93,27966.0,92.519,92.7078,92.349,92.4529,27966.0
2018-12-18 15:10:00,97.87,98.28,97.86,98.11,22415.0,92.3962,92.7833,92.3868,92.6228,22415.0
2018-12-18 15:20:00,98.14,98.15,97.85,97.97,24021.0,92.6511,92.6606,92.3774,92.4906,24021.0
2018-12-18 15:30:00,98.02,98.64,98.02,98.4,29487.0,92.5379,93.1232,92.5379,92.8966,29487.0
2018-12-18 15:40:00,98.42,99.14,98.39,99.13,43827.0,92.9155,93.5952,92.8872,93.5858,43827.0
2018-12-18 15:50:00,99.09,99.32,98.65,98.7,93218.0,93.548,93.7651,93.1326,93.1798,93218.0
2018-12-19 09:30:00,98.5,99.35,98.12,99.35,24914.0,92.991,93.7935,92.6323,93.7935,24914.0
2018-12-19 09:40:00,99.37,99.97,99.3,99.97,14617.0,93.8123,94.3788,93.7463,94.3788,14617.0
2018-12-19 09:50:00,100.0,100.4,99.67,99.76,9610.0,94.4071,94.7847,94.0956,94.1805,9610.0
2018-12-19 10:00:00,99.78,100.19,99.72,99.86,9039.0,94.1994,94.5865,94.1428,94.2749,9039.0
2018-12-19 10:10:00,99.75,100.51,99.66,100.26,7048.0,94.1711,94.8886,94.0861,94.6526,7048.0
2018-12-19 10:20:00,100.28,100.73,100.22,100.28,7456.0,94.6715,95.0963,94.6148,94.6715,7456.0
2018-12-19 10:30:00,100.42,100.45,100.07,100.12,8075.0,94.8036,94.8319,94.4732,94.5204,8075.0
2018-12-19 10:40:00,100.14,100.4,100.07,100.34,6269.0,94.5393,94.7847,94.4732,94.7281,6269.0
2018-12-19 10:50:00,100.4,100.49,100.25,100.32,12883.0,94.7847,94.8697,94.6431,94.7092,12883.0
2018-12-19 11:00:00,100.4,100.51,99.92,99.92,24203.0,94.7847,94.8886,94.3316,94.3316,24203.0
2018-12-19 11:10:00,99.95,99.95,99.19,99.41,25264.0,94.3599,94.3599,93.6424,93.8501,25264.0
2018-12-19 11:20:00,99.41,99.67,99.4,99.58,4798.0,93.8501,94.0956,93.8407,94.0106,4798.0
2018-12-19 11:30:00,99.52,99.53,99.13,99.15,5510.0,93.954,93.9634,93.5858,93.6047,5510.0
2018-12-19 11:40:00,99.15,99.47,99.03,99.45,6000.0,93.6047,93.9068,93.4914,93.8879,6000.0
2018-12-19 11:50:00,99.49,99.77,99.4,99.71,5677.0,93.9256,94.19,93.8407,94.1333,5677.0
2018-12-19 12:00:00,99.67,100.07,99.65,100.07,4900.0,94.0956,94.4732,94.0767,94.4732,4900.0
2018-12-19 12:10:00,100.0,100.03,99.72,99.97,5443.0,94.4071,94.4354,94.1428,94.3788,5443.0
2018-12-19 12:20:00,100.02,100.18,99.89,100.06,7748.0,94.426,94.577,94.3033,94.4638,7748.0
2018-12-19 12:30:00,99.95,100.06,99.95,100.01,10958.0,94.3599,94.4638,94.3599,94.4166,10958.0
2018-12-19 12:40:00,99.95,100.01,99.87,99.96,13627.0,94.3599,94.4166,94.2844,94.3694,13627.0
2018-12-19 12:50:00,99.99,100.0,99.65,99.65,17473.0,94.3977,94.4071,94.0767,94.0767,17473.0
2018-12-19 13:00:00,99.62,99.91,99.59,99.62,12400.0,94.0484,94.3221,94.02,94.0484,12400.0
2018-12-19 13:10:00,99.66,99.66,99.45,99.6,16676.0,94.0861,94.0861,93.8879,94.0295,16676.0
2018-12-19 13:20:00,99.65,99.7,99.43,99.65,13956.0,94.0767,94.1239,93.869,94.0767,13956.0
2018-12-19 13:30:00,99.68,99.7,99.49,99.55,11934.0,94.105,94.1239,93.9256,93.9823,11934.0
2018-12-19 13:40:00,99.56,99.72,99.5,99.65,11701.0,93.9917,94.1428,93.9351,94.0767,11701.0
2018-12-19 13:50:00,99.65,100.08,99.45,100.0,10141.0,94.0767,94.4826,93.8879,94.4071,10141.0
2018-12-19 14:00:00,100.0,100.24,98.32,98.61,19230.0,94.4071,94.6337,92.8211,93.0949,19230.0
2018-12-19 14:10:00,98.41,98.78,98.07,98.78,28129.0,92.906,93.2553,92.5851,93.2553,28129.0
2018-12-19 14:20:00,98.78,98.9,98.47,98.84,26734.0,93.2553,93.3686,92.9627,93.312,26734.0
2018-12-19 14:30:00,98.86,99.41,98.53,98.69,12972.0,93.3309,93.8501,93.0193,93.1704,12972.0
2018-12-19 14:40:00,98.73,98.74,97.56,97.86,16755.0,93.2081,93.2176,92.1036,92.3868,16755.0
2018-12-19 14:50:00,97.76,97.87,96.68,96.93,35479.0,92.2924,92.3962,91.2728,91.5088,35479.0
2018-12-19 15:00:00,96.76,96.76,95.72,96.22,21826.0,91.3483,91.3483,90.3665,90.8385,21826.0
2018-12-19 15:10:00,96.34,96.85,95.89,96.16,21356.0,90.9518,91.4333,90.527,90.7819,21356.0
2018-12-19 15:20:00,96.06,96.61,95.62,95.64,22643.0,90.6875,91.2067,90.2721,90.291,22643.0
2018-12-19 15:30:00,95.69,96.29,95.68,95.94,39349.0,90.3382,90.9046,90.3287,90.5742,39349.0
2018-12-19 15:40:00,95.92,96.0,95.58,95.87,53322.0,90.5553,90.6308,90.2343,90.5081,53322.0
2018-12-19 15:50:00,95.89,96.17,95.76,95.93,85504.0,90.527,90.7913,90.4043,90.5647,85504.0
2018-12-20 09:30:00,95.51,96.16,95.1,95.47,20100.0,90.1682,90.7819,89.7812,90.1305,20100.0
2018-12-20 09:40:00,95.34,95.34,94.28,94.6,19776.0,90.0077,90.0077,89.007,89.3091,19776.0
2018-12-20 09:50:00,94.51,95.19,93.9,95.02,33688.0,89.2242,89.8661,88.6483,89.7056,33688.0
2018-12-20 10:00:00,95.06,95.15,94.53,94.67,51016.0,89.7434,89.8284,89.243,89.3752,51016.0
2018-12-20 10:10:00,94.6,95.05,94.58,94.58,33509.0,89.3091,89.734,89.2902,89.2902,33509.0
2018-12-20 10:20:00,94.42,94.98,94.41,94.87,67314.0,89.1392,89.6679,89.1298,89.564,67314.0
2018-12-20 10:30:00,94.81,95.04,94.61,94.82,36043.0,89.5074,89.7245,89.3186,89.5168,36043.0
2018-12-20 10:40:00,94.9,95.18,94.84,94.9,46300.0,89.5924,89.8567,89.5357,89.5924,46300.0
2018-12-20 10:50:00,94.91,95.13,94.62,95.02,24094.0,89.6018,89.8095,89.328,89.7056,24094.0
2018-12-20 11:00:00,94.92,94.95,94.37,94.56,25952.0,89.6112,89.6396,89.092,89.2714,25952.0
2018-12-20 11:10:00,94.61,94.71,94.0,94.14,12270.0,89.3186,89.413,88.7427,88.8749,12270.0
2018-12-20 11:20:00,94.15,94.39,93.6,93.61,11499.0,88.8843,89.1109,88.3651,88.3745,11499.0
2018-12-20 11:30:00,93.68,94.03,93.55,93.65,18187.0,88.4406,88.771,88.3179,88.4123,18187.0
2018-12-20 11:40:00,93.6,93.85,93.31,93.34,18039.0,88.3651,88.6011,88.0913,88.1196,18039.0
2018-12-20 11:50:00,93.4,93.65,92.78,93.15,49382.0,88.1762,88.4123,87.5909,87.9402,49382.0
2018-12-20 12:00:00,93.27,93.64,93.14,93.53,20403.0,88.0535,88.4028,87.9308,88.299,20403.0
2018-12-20 12:10:00,93.57,93.73,93.13,93.68,18563.0,88.3367,88.4878,87.9213,88.4406,18563.0
2018-12-20 12:20:00,93.68,93.96,93.54,93.92,28236.0,88.4406,88.7049,88.3084,88.6672,28236.0
2018-12-20 12:30:00,93.92,93.97,93.49,93.5,20802.0,88.6672,88.7144,88.2612,88.2707,20802.0
2018-12-20 12:40:00,93.47,93.54,93.08,93.54,15175.0,88.2423,88.3084,87.8741,88.3084,15175.0
2018-12-20 12:50:00,93.52,93.72,93.13,93.56,15483.0,88.2895,88.4783,87.9213,88.3273,15483.0
2018-12-20 13:00:00,93.56,93.57,92.76,92.96,20001.0,88.3273,88.3367,87.572,87.7609,20001.0
2018-12-20 13:10:00,92.99,93.36,92.93,93.11,12455.0,87.7892,88.1385,87.7325,87.9025,12455.0
2018-12-20 13:20:00,93.07,93.39,92.89,93.19,29938.0,87.8647,88.1668,87.6948,87.978,29938.0
2018-12-20 13:30:00,93.16,93.36,92.98,93.36,26284.0,87.9497,88.1385,87.7797,88.1385,26284.0
2018-12-20 13:40:00,93.37,93.61,92.95,93.45,27251.0,88.1479,88.3745,87.7514,88.2234,27251.0
2018-12-20 13:50:00,93.41,93.41,93.0,93.15,20827.0,88.1857,88.1857,87.7986,87.9402,20827.0
2018-12-20 14:00:00,93.18,93.2,92.28,92.39,17547.0,87.9685,87.9874,87.1189,87.2227,17547.0
2018-12-20 14:10:00,92.36,92.36,91.94,92.03,25990.0,87.1944,87.1944,86.7979,86.8829,25990.0
2018-12-20 14:20:00,92.07,92.94,91.94,92.94,48296.0,86.9206,87.742,86.7979,87.742,48296.0
2018-12-20 14:30:00,93.01,93.98,92.85,93.67,39774.0,87.8081,88.7238,87.657,88.4311,39774.0
2018-12-20 14:40:00,93.73,94.87,93.72,94.8,42796.0,88.4878,89.564,88.4783,89.4979,42796.0
2018-12-20 14:50:00,94.8,94.86,94.23,94.48,40200.0,89.4979,89.5546,88.9598,89.1958,40200.0
2018-12-20 15:00:00,94.51,94.68,93.86,94.64,52162.0,89.2242,89.3847,88.6105,89.3469,52162.0
2018-12-20 15:10:00,94.71,94.92,94.54,94.72,58331.0,89.413,89.6112,89.2525,89.4224,58331.0
2018-12-20 15:20:00,94.68,95.33,94.63,95.2,135270.0,89.3847,89.9983,89.3375,89.8756,135270.0
2018-12-20 15:30:00,95.18,95.66,95.06,95.56,87284.0,89.8567,90.3098,89.7434,90.2154,87284.0
2018-12-20 15:40:00,95.56,95.59,94.88,94.93,117802.0,90.2154,90.2438,89.5735,89.6207,117802.0
2018-12-20 15:50:00,94.93,95.1,94.68,95.07,210529.0,89.6207,89.7812,89.3847,89.7528,210529.0
2018-12-21 09:30:00,95.66,96.56,94.9,96.53,280414.0,90.3098,91.1595,89.5924,91.1312,280414.0
2018-12-21 09:40:00,96.55,96.59,95.28,96.4,31807.0,91.1501,91.1878,89.9511,91.0085,31807.0
2018-12-21 09:50:00,96.29,96.51,95.26,96.51,28859.0,90.9046,91.1123,89.9322,91.1123,28859.0
2018-12-21 10:00:00,96.43,96.53,95.92,96.26,41410.0,91.0368,91.1312,90.5553,90.8763,41410.0
2018-12-21 10:10:00,96.33,97.57,96.25,97.56,44177.0,90.9424,92.113,90.8668,92.1036,44177.0
2018-12-21 10:20:00,97.4,97.52,96.82,96.83,28963.0,91.9525,92.0658,91.405,91.4144,28963.0
2018-12-21 10:30:00,96.83,97.21,96.56,96.68,19753.0,91.4144,91.7732,91.1595,91.2728,19753.0
2018-12-21 10:40:00,96.6,97.42,96.56,97.12,34357.0,91.1973,91.9714,91.1595,91.6882,34357.0
2018-12-21 10:50:00,97.12,97.21,96.63,96.9,31655.0,91.6882,91.7732,91.2256,91.4805,31655.0
2018-12-21 11:00:00,96.81,97.23,96.47,96.48,42276.0,91.3955,91.792,91.0745,91.084,42276.0
2018-12-21 11:10:00,96.45,96.69,96.18,96.32,21275.0,91.0557,91.2822,90.8008,90.9329,21275.0
2018-12-21 11:20:00,96.32,96.46,95.84,96.14,28823.0,90.9329,91.0651,90.4798,90.763,28823.0
2018-12-21 11:30:00,96.13,96.25,95.89,96.07,25344.0,90.7536,90.8668,90.527,90.6969,25344.0
2018-12-21 11:40:00,96.06,96.28,95.71,95.71,15025.0,90.6875,90.8952,90.357,90.357,15025.0
2018-12-21 11:50:00,95.68,96.04,95.54,95.54,12619.0,90.3287,90.6686,90.1966,90.1966,12619.0
2018-12-21 12:00:00,95.49,95.7,94.97,94.98,16321.0,90.1494,90.3476,89.6584,89.6679,16321.0
2018-12-21 12:10:00,95.02,95.02,94.68,94.7,24069.0,89.7056,89.7056,89.3847,89.4035,24069.0
2018-12-21 12:20:00,94.56,94.75,93.86,93.87,22711.0,89.2714,89.4507,88.6105,88.62,22711.0
2018-12-21 12:30:00,93.75,94.36,93.44,94.28,21769.0,88.5067,89.0826,88.214,89.007,21769.0
2018-12-21 12:40:00,94.38,94.7,94.01,94.41,13770.0,89.1014,89.4035,88.7521,89.1298,13770.0
2018-12-21 12:50:00,94.26,94.4,93.3,93.45,24479.0,88.9881,89.1203,88.0818,88.2234,24479.0
2018-12-21 13:00:00,93.5,93.73,93.1,93.59,21895.0,88.2707,88.4878,87.893,88.3556,21895.0
2018-12-21 13:10:00,93.69,93.71,93.24,93.24,12340.0,88.45,88.4689,88.0252,88.0252,12340.0
2018-12-21 13:20:00,93.19,94.05,93.19,93.81,14902.0,87.978,88.7899,87.978,88.5633,14902.0
2018-12-21 13:30:00,93.81,94.59,93.81,94.45,22964.0,88.5633,89.2997,88.5633,89.1675,22964.0
2018-12-21 13:40:00,94.49,94.8,94.41,94.45,17621.0,89.2053,89.4979,89.1298,89.1675,17621.0
2018-12-21 13:50:00,94.44,94.74,94.1,94.73,14582.0,89.1581,89.4413,88.8371,89.4319,14582.0
2018-12-21 14:00:00,94.61,94.72,94.32,94.41,14311.0,89.3186,89.4224,89.0448,89.1298,14311.0
2018-12-21 14:10:00,94.39,94.5,94.16,94.45,15120.0,89.1109,89.2147,88.8937,89.1675,15120.0
2018-12-21 14:20:00,94.47,94.63,93.97,94.12,13827.0,89.1864,89.3375,88.7144,88.856,13827.0
2018-12-21 14:30:00,94.13,94.25,93.91,94.09,12595.0,88.8654,88.9787,88.6577,88.8277,12595.0
2018-12-21 14:40:00,94.12,94.18,93.62,93.97,11463.0,88.856,88.9126,88.3839,88.7144,11463.0
2018-12-21 14:50:00,93.97,94.45,93.8,94.1,15860.0,88.7144,89.1675,88.5539,88.8371,15860.0
2018-12-21 15:00:00,94.02,94.17,93.93,94.02,31648.0,88.7616,88.9032,88.6766,88.7616,31648.0
2018-12-21 15:10:00,94.0,94.03,93.54,93.65,27965.0,88.7427,88.771,88.3084,88.4123,27965.0
2018-12-21 15:20:00,93.68,93.78,93.44,93.5,36465.0,88.4406,88.535,88.214,88.2707,36465.0
2018-12-21 15:30:00,93.53,93.7,93.09,93.1,48218.0,88.299,88.4595,87.8836,87.893,48218.0
2018-12-21 15:40:00,93.07,93.64,93.03,93.29,70595.0,87.8647,88.4028,87.8269,88.0724,70595.0
2018-12-21 15:50:00,93.29,93.4,92.98,93.3,152127.0,88.0724,88.1762,87.7797,88.0818,152127.0
2018-12-24 09:30:00,92.3,93.54,92.3,92.99,16880.0,87.1378,88.3084,87.1378,87.7892,16880.0
2018-12-24 09:40:00,92.99,93.29,92.19,92.43,11243.0,87.7892,88.0724,87.0339,87.2605,11243.0
2018-12-24 09:50:00,92.48,92.86,91.96,92.59,18361.0,87.3077,87.6664,86.8168,87.4115,18361.0
2018-12-24 10:00:00,92.66,92.99,91.94,91.94,22043.0,87.4776,87.7892,86.7979,86.7979,22043.0
2018-12-24 10:10:00,91.92,92.95,91.92,92.82,11804.0,86.779,87.7514,86.779,87.6287,11804.0
2018-12-24 10:20:00,92.74,93.56,92.66,93.33,10174.0,87.5532,88.3273,87.4776,88.1102,10174.0
2018-12-24 10:30:00,93.41,94.19,93.33,94.11,19142.0,88.1857,88.9221,88.1102,88.8465,19142.0
2018-12-24 10:40:00,94.22,94.54,94.02,94.48,23765.0,88.9504,89.2525,88.7616,89.1958,23765.0
2018-12-24 10:50:00,94.47,94.57,94.28,94.53,22050.0,89.1864,89.2808,89.007,89.243,22050.0
2018-12-24 11:00:00,94.57,94.8,93.99,94.68,18329.0,89.2808,89.4979,88.7332,89.3847,18329.0
2018-12-24 11:10:00,94.58,94.72,93.98,94.25,6019.0,89.2902,89.4224,88.7238,88.9787,6019.0
2018-12-24 11:20:00,94.34,94.67,94.06,94.1,8110.0,89.0637,89.3752,88.7993,88.8371,8110.0
2018-12-24 11:30:00,94.13,94.23,93.72,93.9,12716.0,88.8654,88.9598,88.4783,88.6483,12716.0
2018-12-24 11:40:00,93.93,94.22,93.1,93.12,11936.0,88.6766,88.9504,87.893,87.9119,11936.0
2018-12-24 11:50:00,93.1,93.1,92.14,92.15,41446.0,87.893,87.893,86.9867,86.9962,41446.0
2018-12-24 12:00:00,92.08,92.56,91.98,91.98,28585.0,86.9301,87.3832,86.8357,86.8357,28585.0
2018-12-24 12:10:00,92.14,92.32,91.84,92.06,31910.0,86.9867,87.1566,86.7035,86.9112,31910.0
2018-12-24 12:20:00,92.07,92.17,91.69,91.97,40089.0,86.9206,87.015,86.5619,86.8262,40089.0
2018-12-24 12:30:00,92.05,92.31,91.52,91.76,38705.0,86.9017,87.1472,86.4014,86.628,38705.0
2018-12-24 12:40:00,91.76,91.79,91.27,91.53,48187.0,86.628,86.6563,86.1654,86.4108,48187.0
2018-12-24 12:50:00,91.52,91.52,90.98,90.99,78846.0,86.4014,86.4014,85.8916,85.901,78846.0
2018-12-26 09:30:00,92.11,92.91,91.55,92.34,19909.0,86.9584,87.7136,86.4297,87.1755,19909.0
2018-12-26 09:40:00,92.31,92.31,91.72,92.01,6277.0,87.1472,87.1472,86.5902,86.864,6277.0
2018-12-26 09:50:00,91.91,92.06,91.63,91.79,14017.0,86.7696,86.9112,86.5052,86.6563,14017.0
2018-12-26 10:00:00,91.66,92.02,91.31,91.58,7426.0,86.5336,86.8734,86.2031,86.458,7426.0
2018-12-26 10:10:00,91.49,91.49,90.77,90.77,6539.0,86.3731,86.3731,85.6933,85.6933,6539.0
2018-12-26 10:20:00,91.01,91.16,90.73,90.73,24392.0,85.9199,86.0615,85.6556,85.6556,24392.0
2018-12-26 10:30:00,90.65,91.01,90.65,90.93,5678.0,85.58,85.9199,85.58,85.8444,5678.0
2018-12-26 10:40:00,90.93,91.01,90.7,90.8,10495.0,85.8444,85.9199,85.6273,85.7217,10495.0
2018-12-26 10:50:00,90.77,91.01,90.04,90.17,15963.0,85.6933,85.9199,85.0042,85.1269,15963.0
2018-12-26 11:00:00,90.32,90.41,90.08,90.31,34361.0,85.2685,85.3535,85.0419,85.2591,34361.0
2018-12-26 11:10:00,90.3,91.13,90.3,91.13,23343.0,85.2496,86.0332,85.2496,86.0332,23343.0
2018-12-26 11:20:00,91.07,91.22,90.69,91.16,10349.0,85.9766,86.1182,85.6178,86.0615,10349.0
2018-12-26 11:30:00,91.17,91.84,91.17,91.84,18084.0,86.071,86.7035,86.071,86.7035,18084.0
2018-12-26 11:40:00,91.87,91.92,91.46,91.83,18477.0,86.7318,86.779,86.3447,86.6941,18477.0
2018-12-26 11:50:00,91.75,91.93,91.64,91.93,8500.0,86.6185,86.7885,86.5147,86.7885,8500.0
2018-12-26 12:00:00,91.95,92.44,91.95,92.43,13287.0,86.8073,87.2699,86.8073,87.2605,13287.0
2018-12-26 12:10:00,92.36,92.92,92.36,92.75,15200.0,87.1944,87.7231,87.1944,87.5626,15200.0
2018-12-26 12:20:00,92.84,92.92,92.6,92.72,12332.0,87.6476,87.7231,87.421,87.5343,12332.0
2018-12-26 12:30:00,92.65,92.77,92.39,92.77,12803.0,87.4682,87.5815,87.2227,87.5815,12803.0
2018-12-26 12:40:00,92.7,93.24,92.7,93.18,8184.0,87.5154,88.0252,87.5154,87.9685,8184.0
2018-12-26 12:50:00,93.18,93.7,93.18,93.7,9968.0,87.9685,88.4595,87.9685,88.4595,9968.0
2018-12-26 13:00:00,93.74,93.75,93.27,93.35,10895.0,88.4972,88.5067,88.0535,88.129,10895.0
2018-12-26 13:10:00,93.29,93.35,93.12,93.19,26161.0,88.0724,88.129,87.9119,87.978,26161.0
2018-12-26 13:20:00,93.24,93.6,93.24,93.38,12271.0,88.0252,88.3651,88.0252,88.1574,12271.0
2018-12-26 13:30:00,93.54,93.69,93.45,93.69,4500.0,88.3084,88.45,88.2234,88.45,4500.0
2018-12-26 13:40:00,93.74,93.91,93.56,93.8,9833.0,88.4972,88.6577,88.3273,88.5539,9833.0
2018-12-26 13:50:00,93.83,94.39,93.82,94.36,15253.0,88.5822,89.1109,88.5728,89.0826,15253.0
2018-12-26 14:00:00,94.35,94.4,94.09,94.27,24829.0,89.0731,89.1203,88.8277,88.9976,24829.0
2018-12-26 14:10:00,94.3,94.44,94.02,94.12,43605.0,89.0259,89.1581,88.7616,88.856,43605.0
2018-12-26 14:20:00,94.11,94.25,94.05,94.25,11484.0,88.8465,88.9787,88.7899,88.9787,11484.0
2018-12-26 14:30:00,94.2,94.9,94.15,94.77,18408.0,88.9315,89.5924,88.8843,89.4696,18408.0
2018-12-26 14:40:00,94.75,94.85,94.44,94.6,8571.0,89.4507,89.5451,89.1581,89.3091,8571.0
2018-12-26 14:50:00,94.5,94.77,94.36,94.77,12241.0,89.2147,89.4696,89.0826,89.4696,12241.0
2018-12-26 15:00:00,94.85,95.09,94.59,94.93,12550.0,89.5451,89.7717,89.2997,89.6207,12550.0
2018-12-26 15:10:00,94.96,95.23,94.92,95.01,43368.0,89.649,89.9039,89.6112,89.6962,43368.0
2018-12-26 15:20:00,94.97,95.5,94.95,95.47,33312.0,89.6584,90.1588,89.6396,90.1305,33312.0
2018-12-26 15:30:00,95.45,95.83,95.42,95.71,22266.0,90.1116,90.4703,90.0833,90.357,22266.0
2018-12-26 15:40:00,95.7,96.1,95.58,95.97,31125.0,90.3476,90.7252,90.2343,90.6025,31125.0
2018-12-26 15:50:00,95.99,96.76,95.93,96.7,94686.0,90.6214,91.3483,90.5647,91.2917,94686.0
2018-12-27 09:30:00,95.37,96.0,94.27,95.62,20087.0,90.0361,90.6308,88.9976,90.2721,20087.0
2018-12-27 09:40:00,95.37,95.49,94.34,94.34,5474.0,90.0361,90.1494,89.0637,89.0637,5474.0
2018-12-27 09:50:00,94.2,95.42,94.2,95.42,5640.0,88.9315,90.0833,88.9315,90.0833,5640.0
2018-12-27 10:00:00,95.16,96.01,94.91,95.05,28340.0,89.8378,90.6403,89.6018,89.734,28340.0
2018-12-27 10:10:00,94.85,95.54,94.52,95.23,11674.0,89.5451,90.1966,89.2336,89.9039,11674.0
2018-12-27 10:20:00,95.34,95.67,95.28,95.28,12028.0,90.0077,90.3193,89.9511,89.9511,12028.0
2018-12-27 10:30:00,95.2,96.03,95.1,95.69,18817.0,89.8756,90.6592,89.7812,90.3382,18817.0
2018-12-27 10:40:00,95.67,96.38,95.47,96.1,29245.0,90.3193,90.9896,90.1305,90.7252,29245.0
2018-12-27 10:50:00,96.23,96.26,95.42,95.57,10960.0,90.848,90.8763,90.0833,90.2249,10960.0
2018-12-27 11:00:00,95.57,95.57,95.08,95.29,5799.0,90.2249,90.2249,89.7623,89.9605,5799.0
2018-12-27 11:10:00,95.23,95.77,95.23,95.65,3465.0,89.9039,90.4137,89.9039,90.3004,3465.0
2018-12-27 11:20:00,95.64,96.13,95.5,96.13,13489.0,90.291,90.7536,90.1588,90.7536,13489.0
2018-12-27 11:30:00,96.13,96.42,96.09,96.26,5275.0,90.7536,91.0273,90.7158,90.8763,5275.0
2018-12-27 11:40:00,96.24,96.27,95.51,95.8,4175.0,90.8574,90.8857,90.1682,90.442,4175.0
2018-12-27 11:50:00,95.77,95.99,95.69,95.99,4700.0,90.4137,90.6214,90.3382,90.6214,4700.0
2018-12-27 12:00:00,95.89,95.89,95.44,95.45,8669.0,90.527,90.527,90.1021,90.1116,8669.0
2018-12-27 12:10:00,95.51,95.9,95.34,95.9,5706.0,90.1682,90.5364,90.0077,90.5364,5706.0
2018-12-27 12:20:00,95.87,95.87,94.93,95.12,6953.0,90.5081,90.5081,89.6207,89.8,6953.0
2018-12-27 12:30:00,95.04,95.52,94.92,95.43,9584.0,89.7245,90.1777,89.6112,90.0927,9584.0
2018-12-27 12:40:00,95.39,95.61,95.17,95.61,5116.0,90.0549,90.2626,89.8472,90.2626,5116.0
2018-12-27 12:50:00,95.56,95.83,95.55,95.73,3600.0,90.2154,90.4703,90.206,90.3759,3600.0
2018-12-27 13:00:00,95.83,95.96,95.75,95.87,3108.0,90.4703,90.5931,90.3948,90.5081,3108.0
2018-12-27 13:10:00,95.76,95.83,95.34,95.34,5224.0,90.4043,90.4703,90.0077,90.0077,5224.0
2018-12-27 13:20:00,95.21,95.38,95.08,95.15,8522.0,89.885,90.0455,89.7623,89.8284,8522.0
2018-12-27 13:30:00,95.1,95.47,95.1,95.2,7791.0,89.7812,90.1305,89.7812,89.8756,7791.0
2018-12-27 13:40:00,95.24,95.29,94.78,94.81,10707.0,89.9133,89.9605,89.4791,89.5074,10707.0
2018-12-27 13:50:00,94.74,94.86,94.39,94.73,11232.0,89.4413,89.5546,89.1109,89.4319,11232.0
2018-12-27 14:00:00,94.64,95.1,94.4,94.47,23357.0,89.3469,89.7812,89.1203,89.1864,23357.0
2018-12-27 14:10:00,94.48,94.67,94.4,94.61,19701.0,89.1958,89.3752,89.1203,89.3186,19701.0
2018-12-27 14:20:00,94.59,94.89,94.51,94.73,13564.0,89.2997,89.5829,89.2242,89.4319,13564.0
2018-12-27 14:30:00,94.81,94.88,94.53,94.88,11660.0,89.5074,89.5735,89.243,89.5735,11660.0
2018-12-27 14:40:00,94.81,95.78,94.77,95.43,21697.0,89.5074,90.4231,89.4696,90.0927,21697.0
2018-12-27 14:50:00,95.37,95.95,95.32,95.58,12603.0,90.0361,90.5836,89.9889,90.2343,12603.0
2018-12-27 15:00:00,95.64,95.64,95.2,95.51,15030.0,90.291,90.291,89.8756,90.1682,15030.0
2018-12-27 15:10:00,95.39,96.06,95.32,95.91,21311.0,90.0549,90.6875,89.9889,90.5459,21311.0
2018-12-27 15:20:00,95.95,96.87,95.95,96.84,31856.0,90.5836,91.4522,90.5836,91.4238,31856.0
2018-12-27 15:30:00,96.9,97.6,96.71,97.45,81524.0,91.4805,92.1413,91.3011,91.9997,81524.0
2018-12-27 15:40:00,97.44,98.19,97.36,97.92,62200.0,91.9903,92.6983,91.9148,92.4434,62200.0
2018-12-27 15:50:00,97.9,98.2,97.36,98.2,114645.0,92.4246,92.7078,91.9148,92.7078,114645.0
2018-12-28 09:30:00,97.91,98.8,97.16,97.97,12002.0,92.434,93.2742,91.726,92.4906,12002.0
2018-12-28 09:40:00,97.99,99.19,97.78,98.7,12080.0,92.5095,93.6424,92.3113,93.1798,12080.0
2018-12-28 09:50:00,98.7,98.73,98.26,98.56,13190.0,93.1798,93.2081,92.7644,93.0477,13190.0
2018-12-28 10:00:00,98.57,98.86,97.71,97.99,20490.0,93.0571,93.3309,92.2452,92.5095,20490.0
2018-12-28 10:10:00,97.97,98.2,97.56,97.93,9635.0,92.4906,92.7078,92.1036,92.4529,9635.0
2018-12-28 10:20:00,97.92,97.92,97.38,97.7,34069.0,92.4434,92.4434,91.9336,92.2357,34069.0
2018-12-28 10:30:00,97.68,98.29,97.57,98.09,98088.0,92.2169,92.7928,92.113,92.6039,98088.0
2018-12-28 10:40:00,98.04,98.77,97.96,98.24,69186.0,92.5567,93.2459,92.4812,92.7455,69186.0
2018-12-28 10:50:00,98.15,98.83,97.99,98.01,36108.0,92.6606,93.3026,92.5095,92.5284,36108.0
2018-12-28 11:00:00,98.01,98.05,97.45,97.65,19961.0,92.5284,92.5662,91.9997,92.1885,19961.0
2018-12-28 11:10:00,97.61,97.76,97.2,97.44,20866.0,92.1508,92.2924,91.7637,91.9903,20866.0
2018-12-28 11:20:00,97.35,97.6,97.19,97.54,9167.0,91.9053,92.1413,91.7543,92.0847,9167.0
2018-12-28 11:30:00,97.54,97.76,97.38,97.69,10651.0,92.0847,92.2924,91.9336,92.2263,10651.0
2018-12-28 11:40:00,97.66,97.66,97.2,97.22,5895.0,92.198,92.198,91.7637,91.7826,5895.0
2018-12-28 11:50:00,97.25,97.68,97.08,97.52,8505.0,91.8109,92.2169,91.6504,92.0658,8505.0
2018-12-28 12:00:00,97.49,97.64,97.39,97.46,12116.0,92.0375,92.1791,91.9431,92.0092,12116.0
2018-12-28 12:10:00,97.39,97.39,96.96,96.96,8873.0,91.9431,91.9431,91.5371,91.5371,8873.0
2018-12-28 12:20:00,97.06,97.38,97.01,97.08,15172.0,91.6315,91.9336,91.5843,91.6504,15172.0
2018-12-28 12:30:00,97.13,97.41,96.95,97.41,11779.0,91.6976,91.962,91.5277,91.962,11779.0
2018-12-28 12:40:00,97.4,97.6,97.18,97.26,10972.0,91.9525,92.1413,91.7448,91.8204,10972.0
2018-12-28 12:50:00,97.26,97.62,96.93,96.94,12497.0,91.8204,92.1602,91.5088,91.5183,12497.0
2018-12-28 13:00:00,96.97,97.59,96.97,97.5,19197.0,91.5466,92.1319,91.5466,92.0469,19197.0
2018-12-28 13:10:00,97.5,97.7,97.29,97.33,17921.0,92.0469,92.2357,91.8487,91.8864,17921.0
2018-12-28 13:20:00,97.17,97.34,96.86,96.91,23263.0,91.7354,91.8959,91.4427,91.4899,23263.0
2018-12-28 13:30:00,96.96,96.99,96.71,96.98,10302.0,91.5371,91.5655,91.3011,91.556,10302.0
2018-12-28 13:40:00,96.96,97.23,96.87,97.17,11357.0,91.5371,91.792,91.4522,91.7354,11357.0
2018-12-28 13:50:00,97.15,97.54,96.93,97.24,25260.0,91.7165,92.0847,91.5088,91.8015,25260.0
2018-12-28 14:00:00,97.3,97.76,97.3,97.66,9224.0,91.8581,92.2924,91.8581,92.198,9224.0
2018-12-28 14:10:00,97.57,98.37,97.54,98.12,14242.0,92.113,92.8683,92.0847,92.6323,14242.0
2018-12-28 14:20:00,98.21,98.21,97.72,97.78,14398.0,92.7172,92.7172,92.2546,92.3113,14398.0
2018-12-28 14:30:00,97.8,98.16,97.68,98.15,26963.0,92.3302,92.67,92.2169,92.6606,26963.0
2018-12-28 14:40:00,98.12,98.6,98.1,98.57,22488.0,92.6323,93.0854,92.6134,93.0571,22488.0
2018-12-28 14:50:00,98.65,98.99,98.51,98.55,13738.0,93.1326,93.4536,93.0004,93.0382,13738.0
2018-12-28 15:00:00,98.54,98.73,97.95,97.99,17720.0,93.0288,93.2081,92.4718,92.5095,17720.0
2018-12-28 15:10:00,97.92,98.16,97.75,97.79,15249.0,92.4434,92.67,92.283,92.3207,15249.0
2018-12-28 15:20:00,97.74,97.77,96.91,97.34,42250.0,92.2735,92.3018,91.4899,91.8959,42250.0
2018-12-28 15:30:00,97.36,97.4,96.72,96.76,41166.0,91.9148,91.9525,91.3106,91.3483,41166.0
2018-12-28 15:40:00,96.7,96.98,96.5,96.98,43269.0,91.2917,91.556,91.1029,91.556,43269.0
2018-12-28 15:50:00,96.95,97.33,96.8,97.07,99302.0,91.5277,91.8864,91.3861,91.641,99302.0
2018-12-31 09:30:00,97.43,98.59,97.43,97.79,13072.0,91.9809,93.076,91.9809,92.3207,13072.0
2018-12-31 09:40:00,97.81,97.81,97.37,97.51,6099.0,92.3396,92.3396,91.9242,92.0564,6099.0
2018-12-31 09:50:00,97.48,97.48,97.06,97.11,14548.0,92.0281,92.0281,91.6315,91.6787,14548.0
2018-12-31 10:00:00,97.25,97.95,97.2,97.6,14996.0,91.8109,92.4718,91.7637,92.1413,14996.0
2018-12-31 10:10:00,97.55,97.85,97.54,97.78,9212.0,92.0941,92.3774,92.0847,92.3113,9212.0
2018-12-31 10:20:00,97.83,97.96,97.6,97.77,8163.0,92.3585,92.4812,92.1413,92.3018,8163.0
2018-12-31 10:30:00,97.61,97.81,97.13,97.14,9540.0,92.1508,92.3396,91.6976,91.7071,9540.0
2018-12-31 10:40:00,97.21,97.77,97.21,97.77,4858.0,91.7732,92.3018,91.7732,92.3018,4858.0
2018-12-31 10:50:00,97.7,97.7,97.23,97.29,4473.0,92.2357,92.2357,91.792,91.8487,4473.0
2018-12-31 11:00:00,97.16,97.91,97.16,97.91,8264.0,91.726,92.434,91.726,92.434,8264.0
2018-12-31 11:10:00,97.87,97.87,97.63,97.85,11938.0,92.3962,92.3962,92.1697,92.3774,11938.0
2018-12-31 11:20:00,97.84,98.45,97.73,98.34,7935.0,92.3679,92.9438,92.2641,92.84,7935.0
2018-12-31 11:30:00,98.31,98.62,97.99,98.51,18992.0,92.8116,93.1043,92.5095,93.0004,18992.0
2018-12-31 11:40:00,98.37,98.37,97.91,98.28,4497.0,92.8683,92.8683,92.434,92.7833,4497.0
2018-12-31 11:50:00,98.22,98.59,98.16,98.33,9500.0,92.7267,93.076,92.67,92.8305,9500.0
2018-12-31 12:00:00,98.37,98.75,98.28,98.71,7825.0,92.8683,93.227,92.7833,93.1893,7825.0
2018-12-31 12:10:00,98.77,98.78,98.49,98.5,10690.0,93.2459,93.2553,92.9816,92.991,10690.0
2018-12-31 12:20:00,98.52,98.61,98.19,98.34,6033.0,93.0099,93.0949,92.6983,92.84,6033.0
2018-12-31 12:30:00,98.26,98.27,98.15,98.15,2485.0,92.7644,92.7739,92.6606,92.6606,2485.0
2018-12-31 12:40:00,98.14,98.2,97.92,98.01,9317.0,92.6511,92.7078,92.4434,92.5284,9317.0
2018-12-31 12:50:00,97.98,98.04,97.82,98.01,10674.0,92.5001,92.5567,92.349,92.5284,10674.0
2018-12-31 13:00:00,97.93,98.07,97.85,97.85,5294.0,92.4529,92.5851,92.3774,92.3774,5294.0
2018-12-31 13:10:00,97.95,98.08,97.63,98.03,16844.0,92.4718,92.5945,92.1697,92.5473,16844.0
2018-12-31 13:20:00,98.09,98.32,98.0,98.0,6204.0,92.6039,92.8211,92.519,92.519,6204.0
2018-12-31 13:30:00,98.0,98.22,97.98,98.02,3457.0,92.519,92.7267,92.5001,92.5379,3457.0
2018-12-31 13:40:00,97.99,98.14,97.89,98.0,5384.0,92.5095,92.6511,92.4151,92.519,5384.0
2018-12-31 13:50:00,97.91,98.0,97.67,97.67,12005.0,92.434,92.519,92.2074,92.2074,12005.0
2018-12-31 14:00:00,97.65,97.65,97.27,97.59,14170.0,92.1885,92.1885,91.8298,92.1319,14170.0
2018-12-31 14:10:00,97.49,97.72,97.46,97.63,6800.0,92.0375,92.2546,92.0092,92.1697,6800.0
2018-12-31 14:20:00,97.58,97.58,97.12,97.29,4363.0,92.1225,92.1225,91.6882,91.8487,4363.0
2018-12-31 14:30:00,97.1,97.56,97.0,97.56,12702.0,91.6693,92.1036,91.5749,92.1036,12702.0
2018-12-31 14:40:00,97.59,98.11,97.59,97.89,6449.0,92.1319,92.6228,92.1319,92.4151,6449.0
2018-12-31 14:50:00,97.91,98.26,97.81,97.88,9896.0,92.434,92.7644,92.3396,92.4057,9896.0
2018-12-31 15:00:00,97.89,98.24,97.77,97.77,7929.0,92.4151,92.7455,92.3018,92.3018,7929.0
2018-12-31 15:10:00,97.73,98.14,97.73,97.99,11280.0,92.2641,92.6511,92.2641,92.5095,11280.0
2018-12-31 15:20:00,98.02,98.15,97.79,98.15,13805.0,92.5379,92.6606,92.3207,92.6606,13805.0
2018-12-31 15:30:00,98.15,98.59,98.15,98.41,12340.0,92.6606,93.076,92.6606,92.906,12340.0
2018-12-31 15:40:00,98.45,98.77,98.33,98.41,19227.0,92.9438,93.2459,92.8305,92.906,19227.0
2018-12-31 15:50:00,98.41,98.78,98.12,98.78,74445.0,92.906,93.2553,92.6323,93.2553,74445.0
2019-01-02 09:30:00,97.5,97.62,96.6,97.4,24618.0,92.0469,92.1602,91.1973,91.9525,24618.0
2019-01-02 09:40:00,97.31,97.9,96.91,97.61,8043.0,91.8676,92.4246,91.4899,92.1508,8043.0
2019-01-02 09:50:00,97.57,98.43,97.54,98.29,20528.0,92.113,92.9249,92.0847,92.7928,20528.0
2019-01-02 10:00:00,98.28,98.84,97.95,98.69,27648.0,92.7833,93.312,92.4718,93.1704,27648.0
2019-01-02 10:10:00,98.74,99.05,98.55,99.03,20860.0,93.2176,93.5102,93.0382,93.4914,20860.0
2019-01-02 10:20:00,99.08,99.21,98.65,99.05,26949.0,93.5386,93.6613,93.1326,93.5102,26949.0
2019-01-02 10:30:00,98.91,98.94,98.19,98.29,4283.0,93.3781,93.4064,92.6983,92.7928,4283.0
2019-01-02 10:40:00,98.37,98.86,98.32,98.59,15544.0,92.8683,93.3309,92.8211,93.076,15544.0
2019-01-02 10:50:00,98.43,98.94,98.43,98.71,8392.0,92.9249,93.4064,92.9249,93.1893,8392.0
2019-01-02 11:00:00,98.7,99.16,98.5,99.15,6327.0,93.1798,93.6141,92.991,93.6047,6327.0
2019-01-02 11:10:00,99.08,99.37,99.08,99.32,6002.0,93.5386,93.8123,93.5386,93.7651,6002.0
2019-01-02 11:20:00,99.24,99.28,98.65,98.65,6896.0,93.6896,93.7274,93.1326,93.1326,6896.0
2019-01-02 11:30:00,98.59,98.59,97.9,97.94,10607.0,93.076,93.076,92.4246,92.4623,10607.0
2019-01-02 11:40:00,97.99,98.36,97.91,98.1,26463.0,92.5095,92.8588,92.434,92.6134,26463.0
2019-01-02 11:50:00,98.1,98.13,97.55,97.55,14719.0,92.6134,92.6417,92.0941,92.0941,14719.0
2019-01-02 12:00:00,97.55,97.61,97.37,97.41,8715.0,92.0941,92.1508,91.9242,91.962,8715.0
2019-01-02 12:10:00,97.4,97.5,97.17,97.5,21253.0,91.9525,92.0469,91.7354,92.0469,21253.0
2019-01-02 12:20:00,97.34,97.34,96.98,97.28,10762.0,91.8959,91.8959,91.556,91.8392,10762.0
2019-01-02 12:30:00,97.45,97.91,97.27,97.91,6303.0,91.9997,92.434,91.8298,92.434,6303.0
2019-01-02 12:40:00,97.82,98.2,97.76,98.2,6725.0,92.349,92.7078,92.2924,92.7078,6725.0
2019-01-02 12:50:00,98.2,98.28,98.02,98.2,6900.0,92.7078,92.7833,92.5379,92.7078,6900.0
2019-01-02 13:00:00,98.2,98.82,98.2,98.54,6357.0,92.7078,93.2931,92.7078,93.0288,6357.0
2019-01-02 13:10:00,98.43,98.74,98.35,98.73,6192.0,92.9249,93.2176,92.8494,93.2081,6192.0
2019-01-02 13:20:00,98.64,98.79,98.54,98.76,4481.0,93.1232,93.2648,93.0288,93.2365,4481.0
2019-01-02 13:30:00,98.96,99.09,98.76,98.79,7549.0,93.4253,93.548,93.2365,93.2648,7549.0
2019-01-02 13:40:00,98.74,99.19,98.67,99.13,5772.0,93.2176,93.6424,93.1515,93.5858,5772.0
2019-01-02 13:50:00,99.19,99.26,98.95,99.14,11300.0,93.6424,93.7085,93.4158,93.5952,11300.0
2019-01-02 14:00:00,99.13,99.13,98.57,98.57,9510.0,93.5858,93.5858,93.0571,93.0571,9510.0
2019-01-02 14:10:00,98.56,98.56,98.19,98.31,16364.0,93.0477,93.0477,92.6983,92.8116,16364.0
2019-01-02 14:20:00,98.32,98.58,98.23,98.23,4759.0,92.8211,93.0665,92.7361,92.7361,4759.0
2019-01-02 14:30:00,98.22,98.64,98.22,98.32,12227.0,92.7267,93.1232,92.7267,92.8211,12227.0
2019-01-02 14:40:00,98.32,98.32,97.89,98.08,14952.0,92.8211,92.8211,92.4151,92.5945,14952.0
2019-01-02 14:50:00,97.95,98.13,97.74,97.77,15778.0,92.4718,92.6417,92.2735,92.3018,15778.0
2019-01-02 15:00:00,97.81,98.06,97.53,97.53,31822.0,92.3396,92.5756,92.0753,92.0753,31822.0
2019-01-02 15:10:00,97.59,97.8,97.13,97.29,37284.0,92.1319,92.3302,91.6976,91.8487,37284.0
2019-01-02 15:20:00,97.25,97.67,97.18,97.47,46188.0,91.8109,92.2074,91.7448,92.0186,46188.0
2019-01-02 15:30:00,97.47,97.55,97.2,97.22,23826.0,92.0186,92.0941,91.7637,91.7826,23826.0
2019-01-02 15:40:00,97.22,97.43,96.95,97.15,50301.0,91.7826,91.9809,91.5277,91.7165,50301.0
2019-01-02 15:50:00,97.24,97.72,97.21,97.57,110409.0,91.8015,92.2546,91.7732,92.113,110409.0
2019-01-03 09:30:00,98.49,98.59,96.64,97.5,38037.0,92.9816,93.076,91.235,92.0469,38037.0
2019-01-03 09:40:00,97.28,97.55,96.9,97.01,5032.0,91.8392,92.0941,91.4805,91.5843,5032.0
2019-01-03 09:50:00,96.85,97.88,96.85,97.82,15500.0,91.4333,92.4057,91.4333,92.349,15500.0
2019-01-03 10:00:00,97.53,97.6,96.52,96.52,34494.0,92.0753,92.1413,91.1217,91.1217,34494.0
2019-01-03 10:10:00,96.46,96.46,95.31,95.64,55094.0,91.0651,91.0651,89.9794,90.291,55094.0
2019-01-03 10:20:00,95.62,96.4,95.6,96.13,31870.0,90.2721,91.0085,90.2532,90.7536,31870.0
2019-01-03 10:30:00,96.03,96.03,95.33,95.64,15214.0,90.6592,90.6592,89.9983,90.291,15214.0
2019-01-03 10:40:00,95.66,96.88,95.66,96.66,17762.0,90.3098,91.4616,90.3098,91.2539,17762.0
2019-01-03 10:50:00,96.91,97.57,96.76,97.57,15157.0,91.4899,92.113,91.3483,92.113,15157.0
2019-01-03 11:00:00,97.7,98.28,97.69,98.13,25556.0,92.2357,92.7833,92.2263,92.6417,25556.0
2019-01-03 11:10:00,98.23,98.79,98.02,98.04,8892.0,92.7361,93.2648,92.5379,92.5567,8892.0
2019-01-03 11:20:00,98.07,98.41,97.62,97.81,7814.0,92.5851,92.906,92.1602,92.3396,7814.0
2019-01-03 11:30:00,97.72,98.55,97.55,98.49,6612.0,92.2546,93.0382,92.0941,92.9816,6612.0
2019-01-03 11:40:00,98.55,98.95,98.34,98.67,9067.0,93.0382,93.4158,92.84,93.1515,9067.0
2019-01-03 11:50:00,98.72,98.93,98.63,98.79,5958.0,93.1987,93.397,93.1137,93.2648,5958.0
2019-01-03 12:00:00,98.73,98.85,98.59,98.7,6744.0,93.2081,93.3214,93.076,93.1798,6744.0
2019-01-03 12:10:00,98.79,98.8,98.27,98.47,8100.0,93.2648,93.2742,92.7739,92.9627,8100.0
2019-01-03 12:20:00,98.53,98.84,98.15,98.15,6400.0,93.0193,93.312,92.6606,92.6606,6400.0
2019-01-03 12:30:00,98.4,98.61,98.16,98.19,9743.0,92.8966,93.0949,92.67,92.6983,9743.0
2019-01-03 12:40:00,98.24,98.48,98.14,98.37,3907.0,92.7455,92.9721,92.6511,92.8683,3907.0
2019-01-03 12:50:00,98.45,98.69,98.07,98.39,8721.0,92.9438,93.1704,92.5851,92.8872,8721.0
2019-01-03 13:00:00,98.4,98.4,97.7,97.82,6112.0,92.8966,92.8966,92.2357,92.349,6112.0
2019-01-03 13:10:00,97.8,98.0,96.89,96.89,9629.0,92.3302,92.519,91.4711,91.4711,9629.0
2019-01-03 13:20:00,97.08,97.31,96.91,97.09,19464.0,91.6504,91.8676,91.4899,91.6599,19464.0
2019-01-03 13:30:00,97.2,97.49,97.07,97.48,7922.0,91.7637,92.0375,91.641,92.0281,7922.0
2019-01-03 13:40:00,97.48,97.83,97.35,97.46,5356.0,92.0281,92.3585,91.9053,92.0092,5356.0
2019-01-03 13:50:00,97.48,97.6,96.82,96.95,24893.0,92.0281,92.1413,91.405,91.5277,24893.0
2019-01-03 14:00:00,97.03,97.18,96.81,97.15,7743.0,91.6032,91.7448,91.3955,91.7165,7743.0
2019-01-03 14:10:00,97.23,97.25,96.62,96.88,24354.0,91.792,91.8109,91.2162,91.4616,24354.0
2019-01-03 14:20:00,96.97,97.0,96.57,96.93,18235.0,91.5466,91.5749,91.1689,91.5088,18235.0
2019-01-03 14:30:00,97.0,97.19,96.65,96.95,13357.0,91.5749,91.7543,91.2445,91.5277,13357.0
2019-01-03 14:40:00,96.94,96.94,96.37,96.41,11000.0,91.5183,91.5183,90.9801,91.0179,11000.0
2019-01-03 14:50:00,96.35,96.49,95.95,96.3,23016.0,90.9613,91.0934,90.5836,90.9141,23016.0
2019-01-03 15:00:00,96.37,96.41,96.2,96.23,39969.0,90.9801,91.0179,90.8196,90.848,39969.0
2019-01-03 15:10:00,96.29,96.55,96.07,96.55,42096.0,90.9046,91.1501,90.6969,91.1501,42096.0
2019-01-03 15:20:00,96.62,96.84,96.51,96.75,32744.0,91.2162,91.4238,91.1123,91.3389,32744.0
2019-01-03 15:30:00,96.73,97.01,96.63,96.63,41620.0,91.32,91.5843,91.2256,91.2256,41620.0
2019-01-03 15:40:00,96.63,96.76,96.51,96.63,37586.0,91.2256,91.3483,91.1123,91.2256,37586.0
2019-01-03 15:50:00,96.62,96.88,96.42,96.64,61026.0,91.2162,91.4616,91.0273,91.235,61026.0
2019-01-04 09:30:00,98.12,98.78,98.12,98.6,10606.0,92.6323,93.2553,92.6323,93.0854,10606.0
2019-01-04 09:40:00,98.63,99.17,98.52,99.03,5415.0,93.1137,93.6235,93.0099,93.4914,5415.0
2019-01-04 09:50:00,99.12,99.45,98.72,99.08,14002.0,93.5763,93.8879,93.1987,93.5386,14002.0
2019-01-04 10:00:00,98.89,99.04,98.69,98.97,10408.0,93.3592,93.5008,93.1704,93.4347,10408.0
2019-01-04 10:10:00,98.98,99.0,98.46,98.57,13649.0,93.4442,93.463,92.9532,93.0571,13649.0
2019-01-04 10:20:00,98.63,100.0,98.58,100.0,23838.0,93.1137,94.4071,93.0665,94.4071,23838.0
2019-01-04 10:30:00,99.98,100.49,99.74,100.24,22381.0,94.3882,94.8697,94.1617,94.6337,22381.0
2019-01-04 10:40:00,100.2,100.32,99.96,100.06,29272.0,94.5959,94.7092,94.3694,94.4638,29272.0
2019-01-04 10:50:00,100.17,100.53,100.11,100.5,10891.0,94.5676,94.9075,94.511,94.8791,10891.0
2019-01-04 11:00:00,100.33,100.65,100.11,100.19,17593.0,94.7187,95.0208,94.511,94.5865,17593.0
2019-01-04 11:10:00,100.24,100.49,99.92,100.21,8338.0,94.6337,94.8697,94.3316,94.6054,8338.0
2019-01-04 11:20:00,100.06,100.13,99.5,99.5,7002.0,94.4638,94.5298,93.9351,93.9351,7002.0
2019-01-04 11:30:00,99.44,100.01,99.43,99.7,6100.0,93.8784,94.4166,93.869,94.1239,6100.0
2019-01-04 11:40:00,99.82,100.45,99.8,100.45,5199.0,94.2372,94.8319,94.2183,94.8319,5199.0
2019-01-04 11:50:00,100.42,100.65,100.0,100.09,11757.0,94.8036,95.0208,94.4071,94.4921,11757.0
2019-01-04 12:00:00,100.24,100.45,99.91,100.45,16754.0,94.6337,94.8319,94.3221,94.8319,16754.0
2019-01-04 12:10:00,100.46,100.93,100.17,100.81,20300.0,94.8414,95.2851,94.5676,95.1718,20300.0
2019-01-04 12:20:00,100.92,101.01,100.67,100.74,7820.0,95.2757,95.3606,95.0396,95.1057,7820.0
2019-01-04 12:30:00,100.75,100.96,100.47,100.81,11439.0,95.1152,95.3134,94.8508,95.1718,11439.0
2019-01-04 12:40:00,100.94,101.03,100.58,100.93,13819.0,95.2945,95.3795,94.9547,95.2851,13819.0
2019-01-04 12:50:00,100.85,101.06,100.76,100.99,10552.0,95.2096,95.4078,95.1246,95.3417,10552.0
2019-01-04 13:00:00,100.99,101.26,100.96,101.23,19221.0,95.3417,95.5966,95.3134,95.5683,19221.0
2019-01-04 13:10:00,101.28,101.39,101.13,101.36,11192.0,95.6155,95.7194,95.4739,95.6911,11192.0
2019-01-04 13:20:00,101.41,101.59,101.22,101.43,19800.0,95.7383,95.9082,95.5589,95.7571,19800.0
2019-01-04 13:30:00,101.49,101.87,101.09,101.09,28546.0,95.8138,96.1725,95.4362,95.4362,28546.0
2019-01-04 13:40:00,100.98,101.28,100.66,101.28,8298.0,95.3323,95.6155,95.0302,95.6155,8298.0
2019-01-04 13:50:00,101.27,101.32,100.99,101.2,19365.0,95.6061,95.6533,95.3417,95.54,19365.0
2019-01-04 14:00:00,101.28,101.28,100.89,101.11,15600.0,95.6155,95.6155,95.2473,95.455,15600.0
2019-01-04 14:10:00,101.15,101.26,100.98,101.19,18187.0,95.4928,95.5966,95.3323,95.5306,18187.0
2019-01-04 14:20:00,101.2,101.41,101.16,101.39,18375.0,95.54,95.7383,95.5022,95.7194,18375.0
2019-01-04 14:30:00,101.38,101.66,101.29,101.44,18742.0,95.7099,95.9743,95.625,95.7666,18742.0
2019-01-04 14:40:00,101.47,101.6,101.05,101.33,19523.0,95.7949,95.9176,95.3984,95.6627,19523.0
2019-01-04 14:50:00,101.31,101.4,101.09,101.13,17107.0,95.6438,95.7288,95.4362,95.4739,17107.0
2019-01-04 15:00:00,101.15,101.52,101.12,101.12,26790.0,95.4928,95.8421,95.4645,95.4645,26790.0
2019-01-04 15:10:00,101.12,101.52,101.07,101.39,26380.0,95.4645,95.8421,95.4173,95.7194,26380.0
2019-01-04 15:20:00,101.36,101.43,101.15,101.3,46956.0,95.6911,95.7571,95.4928,95.6344,46956.0
2019-01-04 15:30:00,101.31,101.79,101.31,101.48,49830.0,95.6438,96.097,95.6438,95.8043,49830.0
2019-01-04 15:40:00,101.51,101.95,101.5,101.8,50354.0,95.8327,96.2481,95.8232,96.1064,50354.0
2019-01-04 15:50:00,101.82,101.88,101.4,101.52,146596.0,96.1253,96.182,95.7288,95.8421,146596.0
2019-01-07 09:30:00,101.08,101.99,101.08,101.84,31028.0,95.4267,96.2858,95.4267,96.1442,31028.0
2019-01-07 09:40:00,101.84,102.82,101.84,102.82,9521.0,96.1442,97.0694,96.1442,97.0694,9521.0
2019-01-07 09:50:00,102.64,102.72,101.73,101.84,11624.0,96.8995,96.975,96.0404,96.1442,11624.0
2019-01-07 10:00:00,101.81,102.18,101.79,101.87,20698.0,96.1159,96.4652,96.097,96.1725,20698.0
2019-01-07 10:10:00,101.91,101.91,101.39,101.39,16517.0,96.2103,96.2103,95.7194,95.7194,16517.0
2019-01-07 10:20:00,101.39,101.92,101.28,101.52,26522.0,95.7194,96.2197,95.6155,95.8421,26522.0
2019-01-07 10:30:00,101.42,101.93,101.26,101.41,8387.0,95.7477,96.2292,95.5966,95.7383,8387.0
2019-01-07 10:40:00,101.4,101.89,101.4,101.89,10314.0,95.7288,96.1914,95.7288,96.1914,10314.0
2019-01-07 10:50:00,101.97,102.49,101.92,102.49,21543.0,96.2669,96.7579,96.2197,96.7579,21543.0
2019-01-07 11:00:00,102.52,102.72,102.31,102.46,17074.0,96.7862,96.975,96.5879,96.7295,17074.0
2019-01-07 11:10:00,102.49,102.81,102.19,102.71,7950.0,96.7579,97.06,96.4746,96.9655,7950.0
2019-01-07 11:20:00,102.65,102.7,102.23,102.37,61556.0,96.9089,96.9561,96.5124,96.6446,61556.0
2019-01-07 11:30:00,102.34,102.95,102.3,102.73,17484.0,96.6162,97.1921,96.5785,96.9844,17484.0
2019-01-07 11:40:00,102.65,102.96,102.6,102.9,30531.0,96.9089,97.2016,96.8617,97.1449,30531.0
2019-01-07 11:50:00,102.9,103.54,102.8,103.47,20086.0,97.1449,97.7491,97.0505,97.683,20086.0
2019-01-07 12:00:00,103.45,103.48,102.8,102.83,15022.0,97.6642,97.6925,97.0505,97.0788,15022.0
2019-01-07 12:10:00,102.86,103.2,102.83,103.0,16112.0,97.1072,97.4281,97.0788,97.2393,16112.0
2019-01-07 12:20:00,103.0,103.41,102.89,103.22,14883.0,97.2393,97.6264,97.1355,97.447,14883.0
2019-01-07 12:30:00,103.28,103.28,102.87,102.92,11964.0,97.5037,97.5037,97.1166,97.1638,11964.0
2019-01-07 12:40:00,102.96,102.98,102.63,102.74,27900.0,97.2016,97.2204,96.89,96.9939,27900.0
2019-01-07 12:50:00,102.75,103.14,102.51,103.12,18509.0,97.0033,97.3715,96.7767,97.3526,18509.0
2019-01-07 13:00:00,103.11,103.4,103.11,103.31,11980.0,97.3432,97.617,97.3432,97.532,11980.0
2019-01-07 13:10:00,103.31,103.67,103.31,103.67,35565.0,97.532,97.8719,97.532,97.8719,35565.0
2019-01-07 13:20:00,103.67,103.87,103.59,103.87,10213.0,97.8719,98.0607,97.7963,98.0607,10213.0
2019-01-07 13:30:00,103.87,104.29,103.66,103.9,21874.0,98.0607,98.4572,97.8624,98.089,21874.0
2019-01-07 13:40:00,103.93,104.1,103.5,103.5,10273.0,98.1173,98.2778,97.7114,97.7114,10273.0
2019-01-07 13:50:00,103.5,103.87,103.39,103.64,16463.0,97.7114,98.0607,97.6075,97.8435,16463.0
2019-01-07 14:00:00,103.72,103.85,103.6,103.7,9937.0,97.9191,98.0418,97.8058,97.9002,9937.0
2019-01-07 14:10:00,103.76,104.2,103.52,104.05,27427.0,97.9568,98.3722,97.7302,98.2306,27427.0
2019-01-07 14:20:00,104.13,104.22,103.88,104.05,12871.0,98.3061,98.3911,98.0701,98.2306,12871.0
2019-01-07 14:30:00,103.97,104.17,103.94,104.05,10409.0,98.1551,98.3439,98.1268,98.2306,10409.0
2019-01-07 14:40:00,104.13,104.46,103.98,104.16,19601.0,98.3061,98.6177,98.1645,98.3344,19601.0
2019-01-07 14:50:00,104.16,104.16,103.7,103.96,19447.0,98.3344,98.3344,97.9002,98.1456,19447.0
2019-01-07 15:00:00,103.95,104.23,103.81,104.02,28981.0,98.1362,98.4005,98.004,98.2023,28981.0
2019-01-07 15:10:00,104.09,104.37,103.99,104.08,22767.0,98.2684,98.5327,98.174,98.2589,22767.0
2019-01-07 15:20:00,104.06,104.38,103.91,104.03,30147.0,98.24,98.5421,98.0984,98.2117,30147.0
2019-01-07 15:30:00,104.09,104.17,103.7,103.91,33229.0,98.2684,98.3439,97.9002,98.0984,33229.0
2019-01-07 15:40:00,103.93,104.1,103.81,103.93,56149.0,98.1173,98.2778,98.004,98.1173,56149.0
2019-01-07 15:50:00,103.94,103.94,103.49,103.59,70025.0,98.1268,98.1268,97.7019,97.7963,70025.0
2019-01-08 09:30:00,104.66,105.0,103.97,104.09,23000.0,98.8065,99.1275,98.1551,98.2684,23000.0
2019-01-08 09:40:00,104.09,104.1,103.45,103.62,11646.0,98.2684,98.2778,97.6642,97.8247,11646.0
2019-01-08 09:50:00,103.62,103.79,102.87,102.97,22735.0,97.8247,97.9851,97.1166,97.211,22735.0
2019-01-08 10:00:00,102.96,103.5,102.96,103.28,36970.0,97.2016,97.7114,97.2016,97.5037,36970.0
2019-01-08 10:10:00,103.24,103.24,102.72,102.72,13856.0,97.4659,97.4659,96.975,96.975,13856.0
2019-01-08 10:20:00,102.68,102.87,102.44,102.44,25089.0,96.9372,97.1166,96.7106,96.7106,25089.0
2019-01-08 10:30:00,102.41,102.49,102.17,102.32,12533.0,96.6823,96.7579,96.4557,96.5974,12533.0
2019-01-08 10:40:00,102.4,102.51,101.91,102.03,22085.0,96.6729,96.7767,96.2103,96.3236,22085.0
2019-01-08 10:50:00,102.11,102.17,101.9,102.13,10611.0,96.3991,96.4557,96.2008,96.418,10611.0
2019-01-08 11:00:00,102.05,102.21,101.93,101.93,15350.0,96.3425,96.4935,96.2292,96.2292,15350.0
2019-01-08 11:10:00,101.92,101.92,101.63,101.77,12644.0,96.2197,96.2197,95.9459,96.0781,12644.0
2019-01-08 11:20:00,101.77,101.9,101.42,101.42,13745.0,96.0781,96.2008,95.7477,95.7477,13745.0
2019-01-08 11:30:00,101.4,101.66,101.26,101.64,10208.0,95.7288,95.9743,95.5966,95.9554,10208.0
2019-01-08 11:40:00,101.68,101.71,101.55,101.55,8512.0,95.9932,96.0215,95.8704,95.8704,8512.0
2019-01-08 11:50:00,101.49,101.8,101.33,101.69,9244.0,95.8138,96.1064,95.6627,96.0026,9244.0
2019-01-08 12:00:00,101.69,101.85,101.69,101.85,17182.0,96.0026,96.1536,96.0026,96.1536,17182.0
2019-01-08 12:10:00,101.85,102.54,101.8,102.54,7091.0,96.1536,96.8051,96.1064,96.8051,7091.0
2019-01-08 12:20:00,102.47,102.5,102.27,102.48,10295.0,96.739,96.7673,96.5502,96.7484,10295.0
2019-01-08 12:30:00,102.51,102.54,101.94,101.95,9987.0,96.7767,96.8051,96.2386,96.2481,9987.0
2019-01-08 12:40:00,102.15,102.45,101.87,101.92,7367.0,96.4369,96.7201,96.1725,96.2197,7367.0
2019-01-08 12:50:00,101.9,102.04,101.75,101.88,6848.0,96.2008,96.333,96.0592,96.182,6848.0
2019-01-08 13:00:00,101.92,102.12,101.76,101.97,8867.0,96.2197,96.4085,96.0687,96.2669,8867.0
2019-01-08 13:10:00,101.98,102.08,101.88,102.06,8594.0,96.2764,96.3708,96.182,96.3519,8594.0
2019-01-08 13:20:00,102.0,102.2,102.0,102.18,2608.0,96.2953,96.4841,96.2953,96.4652,2608.0
2019-01-08 13:30:00,102.07,102.58,102.06,102.45,7755.0,96.3613,96.8428,96.3519,96.7201,7755.0
2019-01-08 13:40:00,102.41,102.5,102.16,102.34,7780.0,96.6823,96.7673,96.4463,96.6162,7780.0
2019-01-08 13:50:00,102.32,102.63,102.32,102.63,8697.0,96.5974,96.89,96.5974,96.89,8697.0
2019-01-08 14:00:00,102.55,102.61,102.31,102.31,10045.0,96.8145,96.8711,96.5879,96.5879,10045.0
2019-01-08 14:10:00,102.44,102.56,102.38,102.41,7167.0,96.7106,96.8239,96.654,96.6823,7167.0
2019-01-08 14:20:00,102.39,102.43,102.23,102.42,9002.0,96.6634,96.7012,96.5124,96.6918,9002.0
2019-01-08 14:30:00,102.42,102.83,102.42,102.61,16475.0,96.6918,97.0788,96.6918,96.8711,16475.0
2019-01-08 14:40:00,102.54,102.69,102.47,102.61,6065.0,96.8051,96.9467,96.739,96.8711,6065.0
2019-01-08 14:50:00,102.66,102.66,102.33,102.4,10006.0,96.9183,96.9183,96.6068,96.6729,10006.0
2019-01-08 15:00:00,102.34,102.44,102.14,102.29,11404.0,96.6162,96.7106,96.4274,96.569,11404.0
2019-01-08 15:10:00,102.3,102.68,102.3,102.65,13912.0,96.5785,96.9372,96.5785,96.9089,13912.0
2019-01-08 15:20:00,102.68,102.89,102.59,102.86,25512.0,96.9372,97.1355,96.8523,97.1072,25512.0
2019-01-08 15:30:00,102.89,103.15,102.86,103.13,45237.0,97.1355,97.3809,97.1072,97.3621,45237.0
2019-01-08 15:40:00,103.13,103.32,102.97,102.97,36463.0,97.3621,97.5414,97.211,97.211,36463.0
2019-01-08 15:50:00,102.95,103.28,102.86,103.14,80620.0,97.1921,97.5037,97.1072,97.3715,80620.0
2019-01-09 09:30:00,103.8,105.16,103.25,104.63,24863.0,97.9946,99.2785,97.4753,98.7782,24863.0
2019-01-09 09:40:00,104.46,104.46,103.78,103.89,37606.0,98.6177,98.6177,97.9757,98.0796,37606.0
2019-01-09 09:50:00,104.0,104.24,103.51,103.62,33693.0,98.1834,98.41,97.7208,97.8247,33693.0
2019-01-09 10:00:00,103.65,103.82,103.19,103.53,17146.0,97.853,98.0135,97.4187,97.7397,17146.0
2019-01-09 10:10:00,103.53,103.67,102.75,102.9,9446.0,97.7397,97.8719,97.0033,97.1449,9446.0
2019-01-09 10:20:00,103.1,103.18,102.68,102.68,9435.0,97.3337,97.4093,96.9372,96.9372,9435.0
2019-01-09 10:30:00,102.75,103.25,102.15,103.12,24510.0,97.0033,97.4753,96.4369,97.3526,24510.0
2019-01-09 10:40:00,103.14,103.14,102.62,102.98,8600.0,97.3715,97.3715,96.8806,97.2204,8600.0
2019-01-09 10:50:00,103.02,103.26,102.94,103.26,8079.0,97.2582,97.4848,97.1827,97.4848,8079.0
2019-01-09 11:00:00,103.29,103.62,103.28,103.51,18199.0,97.5131,97.8247,97.5037,97.7208,18199.0
2019-01-09 11:10:00,103.47,103.85,103.41,103.41,18873.0,97.683,98.0418,97.6264,97.6264,18873.0
2019-01-09 11:20:00,103.49,103.76,103.39,103.51,39900.0,97.7019,97.9568,97.6075,97.7208,39900.0
2019-01-09 11:30:00,103.5,103.61,103.36,103.46,11181.0,97.7114,97.8152,97.5792,97.6736,11181.0
2019-01-09 11:40:00,103.48,103.71,103.26,103.38,14870.0,97.6925,97.9096,97.4848,97.5981,14870.0
2019-01-09 11:50:00,103.45,103.61,103.27,103.31,9007.0,97.6642,97.8152,97.4942,97.532,9007.0
2019-01-09 12:00:00,103.24,103.57,103.24,103.52,5514.0,97.4659,97.7774,97.4659,97.7302,5514.0
2019-01-09 12:10:00,103.5,103.62,103.4,103.62,9300.0,97.7114,97.8247,97.617,97.8247,9300.0
2019-01-09 12:20:00,103.68,103.92,103.66,103.73,7100.0,97.8813,98.1079,97.8624,97.9285,7100.0
2019-01-09 12:30:00,103.73,103.75,103.52,103.68,9063.0,97.9285,97.9474,97.7302,97.8813,9063.0
2019-01-09 12:40:00,103.7,103.75,103.51,103.62,7365.0,97.9002,97.9474,97.7208,97.8247,7365.0
2019-01-09 12:50:00,103.58,103.7,103.47,103.7,6546.0,97.7869,97.9002,97.683,97.9002,6546.0
2019-01-09 13:00:00,103.66,103.66,103.38,103.5,6702.0,97.8624,97.8624,97.5981,97.7114,6702.0
2019-01-09 13:10:00,103.43,103.5,103.31,103.37,7700.0,97.6453,97.7114,97.532,97.5886,7700.0
2019-01-09 13:20:00,103.36,103.46,103.31,103.45,2954.0,97.5792,97.6736,97.532,97.6642,2954.0
2019-01-09 13:30:00,103.45,103.46,103.24,103.3,10822.0,97.6642,97.6736,97.4659,97.5225,10822.0
2019-01-09 13:40:00,103.3,103.35,103.05,103.08,7500.0,97.5225,97.5698,97.2865,97.3149,7500.0
2019-01-09 13:50:00,103.07,103.23,103.03,103.18,8400.0,97.3054,97.4565,97.2676,97.4093,8400.0
2019-01-09 14:00:00,103.25,103.7,103.24,103.66,14107.0,97.4753,97.9002,97.4659,97.8624,14107.0
2019-01-09 14:10:00,103.65,103.65,103.27,103.29,12323.0,97.853,97.853,97.4942,97.5131,12323.0
2019-01-09 14:20:00,103.19,103.3,102.89,103.05,20050.0,97.4187,97.5225,97.1355,97.2865,20050.0
2019-01-09 14:30:00,103.02,103.32,102.85,103.32,11698.0,97.2582,97.5414,97.0977,97.5414,11698.0
2019-01-09 14:40:00,103.3,103.55,103.24,103.55,12575.0,97.5225,97.7586,97.4659,97.7586,12575.0
2019-01-09 14:50:00,103.54,103.59,103.33,103.44,18587.0,97.7491,97.7963,97.5509,97.6547,18587.0
2019-01-09 15:00:00,103.41,103.76,103.37,103.62,21166.0,97.6264,97.9568,97.5886,97.8247,21166.0
2019-01-09 15:10:00,103.69,103.8,103.6,103.78,19594.0,97.8907,97.9946,97.8058,97.9757,19594.0
2019-01-09 15:20:00,103.82,103.86,103.57,103.57,23618.0,98.0135,98.0512,97.7774,97.7774,23618.0
2019-01-09 15:30:00,103.54,103.7,103.3,103.33,19583.0,97.7491,97.9002,97.5225,97.5509,19583.0
2019-01-09 15:40:00,103.36,103.41,103.07,103.19,32647.0,97.5792,97.6264,97.3054,97.4187,32647.0
2019-01-09 15:50:00,103.21,103.43,103.1,103.4,68320.0,97.4376,97.6453,97.3337,97.617,68320.0
2019-01-10 09:30:00,103.07,103.07,102.52,102.52,3429.0,97.3054,97.3054,96.7862,96.7862,3429.0
2019-01-10 09:40:00,102.64,103.13,102.64,102.97,8300.0,96.8995,97.3621,96.8995,97.211,8300.0
2019-01-10 09:50:00,103.04,103.18,102.83,102.93,9352.0,97.2771,97.4093,97.0788,97.1732,9352.0
2019-01-10 10:00:00,102.85,103.05,102.64,102.74,4697.0,97.0977,97.2865,96.8995,96.9939,4697.0
2019-01-10 10:10:00,102.51,102.55,102.25,102.55,6960.0,96.7767,96.8145,96.5313,96.8145,6960.0
2019-01-10 10:20:00,102.63,103.4,102.56,103.4,9897.0,96.89,97.617,96.8239,97.617,9897.0
2019-01-10 10:30:00,103.32,103.33,103.06,103.06,3200.0,97.5414,97.5509,97.296,97.296,3200.0
2019-01-10 10:40:00,103.09,103.83,102.92,103.75,6819.0,97.3243,98.0229,97.1638,97.9474,6819.0
2019-01-10 10:50:00,103.82,103.83,103.22,103.25,8946.0,98.0135,98.0229,97.447,97.4753,8946.0
2019-01-10 11:00:00,103.36,103.86,103.35,103.68,14772.0,97.5792,98.0512,97.5698,97.8813,14772.0
2019-01-10 11:10:00,103.78,103.98,103.44,103.44,11190.0,97.9757,98.1645,97.6547,97.6547,11190.0
2019-01-10 11:20:00,103.39,103.64,103.3,103.38,5452.0,97.6075,97.8435,97.5225,97.5981,5452.0
2019-01-10 11:30:00,103.36,103.74,103.36,103.74,5716.0,97.5792,97.9379,97.5792,97.9379,5716.0
2019-01-10 11:40:00,103.75,103.77,103.36,103.6,9696.0,97.9474,97.9663,97.5792,97.8058,9696.0
2019-01-10 11:50:00,103.59,103.71,103.44,103.64,7647.0,97.7963,97.9096,97.6547,97.8435,7647.0
2019-01-10 12:00:00,103.77,103.98,103.55,103.55,8647.0,97.9663,98.1645,97.7586,97.7586,8647.0
2019-01-10 12:10:00,103.56,103.68,103.26,103.68,4887.0,97.768,97.8813,97.4848,97.8813,4887.0
2019-01-10 12:20:00,103.56,103.74,103.43,103.68,10085.0,97.768,97.9379,97.6453,97.8813,10085.0
2019-01-10 12:30:00,103.77,103.86,103.64,103.66,7447.0,97.9663,98.0512,97.8435,97.8624,7447.0
2019-01-10 12:40:00,103.68,103.68,103.4,103.59,6774.0,97.8813,97.8813,97.617,97.7963,6774.0
2019-01-10 12:50:00,103.48,103.64,103.38,103.64,13240.0,97.6925,97.8435,97.5981,97.8435,13240.0
2019-01-10 13:00:00,103.67,103.7,103.02,103.09,11670.0,97.8719,97.9002,97.2582,97.3243,11670.0
2019-01-10 13:10:00,103.12,103.3,103.0,103.3,8996.0,97.3526,97.5225,97.2393,97.5225,8996.0
2019-01-10 13:20:00,103.16,103.5,103.13,103.36,12138.0,97.3904,97.7114,97.3621,97.5792,12138.0
2019-01-10 13:30:00,103.32,103.36,103.18,103.29,5192.0,97.5414,97.5792,97.4093,97.5131,5192.0
2019-01-10 13:40:00,103.32,103.49,103.18,103.41,6489.0,97.5414,97.7019,97.4093,97.6264,6489.0
2019-01-10 13:50:00,103.39,103.43,103.24,103.27,5422.0,97.6075,97.6453,97.4659,97.4942,5422.0
2019-01-10 14:00:00,103.35,103.57,103.3,103.48,7400.0,97.5698,97.7774,97.5225,97.6925,7400.0
2019-01-10 14:10:00,103.58,103.61,103.28,103.46,18767.0,97.7869,97.8152,97.5037,97.6736,18767.0
2019-01-10 14:20:00,103.52,103.54,103.4,103.51,43012.0,97.7302,97.7491,97.617,97.7208,43012.0
2019-01-10 14:30:00,103.52,103.52,103.29,103.32,12500.0,97.7302,97.7302,97.5131,97.5414,12500.0
2019-01-10 14:40:00,103.37,103.49,103.17,103.21,10769.0,97.5886,97.7019,97.3998,97.4376,10769.0
2019-01-10 14:50:00,103.21,103.34,103.13,103.32,5221.0,97.4376,97.5603,97.3621,97.5414,5221.0
2019-01-10 15:00:00,103.37,103.44,103.08,103.18,13692.0,97.5886,97.6547,97.3149,97.4093,13692.0
2019-01-10 15:10:00,103.15,103.16,102.94,103.04,33200.0,97.3809,97.3904,97.1827,97.2771,33200.0
2019-01-10 15:20:00,103.08,103.08,102.86,102.9,16139.0,97.3149,97.3149,97.1072,97.1449,16139.0
2019-01-10 15:30:00,102.9,103.01,102.72,102.85,33560.0,97.1449,97.2488,96.975,97.0977,33560.0
2019-01-10 15:40:00,102.89,103.06,102.88,102.99,37165.0,97.1355,97.296,97.126,97.2299,37165.0
2019-01-10 15:50:00,102.98,103.11,102.89,103.02,97520.0,97.2204,97.3432,97.1355,97.2582,97520.0
2019-01-11 09:30:00,101.81,102.22,101.59,102.2,8032.0,96.1159,96.503,95.9082,96.4841,8032.0
2019-01-11 09:40:00,102.16,102.38,101.82,102.2,4105.0,96.4463,96.654,96.1253,96.4841,4105.0
2019-01-11 09:50:00,102.11,102.23,101.79,102.04,6728.0,96.3991,96.5124,96.097,96.333,6728.0
2019-01-11 10:00:00,102.04,102.2,101.59,101.7,15144.0,96.333,96.4841,95.9082,96.012,15144.0
2019-01-11 10:10:00,101.65,101.65,101.3,101.58,10148.0,95.9648,95.9648,95.6344,95.8987,10148.0
2019-01-11 10:20:00,101.57,101.58,101.05,101.05,9311.0,95.8893,95.8987,95.3984,95.3984,9311.0
2019-01-11 10:30:00,101.01,101.32,100.85,101.3,7812.0,95.3606,95.6533,95.2096,95.6344,7812.0
2019-01-11 10:40:00,101.36,101.46,101.15,101.35,4031.0,95.6911,95.7855,95.4928,95.6816,4031.0
2019-01-11 10:50:00,101.26,101.47,101.09,101.47,5116.0,95.5966,95.7949,95.4362,95.7949,5116.0
2019-01-11 11:00:00,101.5,101.58,101.08,101.23,7199.0,95.8232,95.8987,95.4267,95.5683,7199.0
2019-01-11 11:10:00,101.29,101.29,100.95,101.21,11636.0,95.625,95.625,95.304,95.5494,11636.0
2019-01-11 11:20:00,101.27,101.57,101.26,101.36,9593.0,95.6061,95.8893,95.5966,95.6911,9593.0
2019-01-11 11:30:00,101.47,101.72,101.38,101.72,4230.0,95.7949,96.0309,95.7099,96.0309,4230.0
2019-01-11 11:40:00,101.64,101.91,101.15,101.73,16873.0,95.9554,96.2103,95.4928,96.0404,16873.0
2019-01-11 11:50:00,101.7,101.88,101.45,101.8,13676.0,96.012,96.182,95.776,96.1064,13676.0
2019-01-11 12:00:00,101.84,102.05,101.84,101.93,10221.0,96.1442,96.3425,96.1442,96.2292,10221.0
2019-01-11 12:10:00,101.93,102.21,101.77,102.21,6917.0,96.2292,96.4935,96.0781,96.4935,6917.0
2019-01-11 12:20:00,102.09,102.2,102.0,102.09,4749.0,96.3802,96.4841,96.2953,96.3802,4749.0
2019-01-11 12:30:00,102.14,102.38,102.13,102.38,19743.0,96.4274,96.654,96.418,96.654,19743.0
2019-01-11 12:40:00,102.38,102.5,102.2,102.31,20224.0,96.654,96.7673,96.4841,96.5879,20224.0
2019-01-11 12:50:00,102.32,102.46,102.23,102.34,9502.0,96.5974,96.7295,96.5124,96.6162,9502.0
2019-01-11 13:00:00,102.35,102.38,102.11,102.15,6191.0,96.6257,96.654,96.3991,96.4369,6191.0
2019-01-11 13:10:00,102.16,102.22,101.98,101.98,9125.0,96.4463,96.503,96.2764,96.2764,9125.0
2019-01-11 13:20:00,102.04,102.09,101.91,101.96,7422.0,96.333,96.3802,96.2103,96.2575,7422.0
2019-01-11 13:30:00,101.99,102.14,101.91,101.95,4442.0,96.2858,96.4274,96.2103,96.2481,4442.0
2019-01-11 13:40:00,101.92,102.04,101.9,101.95,4810.0,96.2197,96.333,96.2008,96.2481,4810.0
2019-01-11 13:50:00,101.95,102.25,101.94,102.15,6957.0,96.2481,96.5313,96.2386,96.4369,6957.0
2019-01-11 14:00:00,102.13,102.25,101.98,102.22,8213.0,96.418,96.5313,96.2764,96.503,8213.0
2019-01-11 14:10:00,102.22,102.36,102.15,102.24,5098.0,96.503,96.6351,96.4369,96.5218,5098.0
2019-01-11 14:20:00,102.23,102.29,102.1,102.29,8271.0,96.5124,96.569,96.3897,96.569,8271.0
2019-01-11 14:30:00,102.28,102.29,102.13,102.18,5738.0,96.5596,96.569,96.418,96.4652,5738.0
2019-01-11 14:40:00,102.14,102.21,102.09,102.13,8145.0,96.4274,96.4935,96.3802,96.418,8145.0
2019-01-11 14:50:00,102.13,102.18,101.92,101.93,10972.0,96.418,96.4652,96.2197,96.2292,10972.0
2019-01-11 15:00:00,101.91,102.01,101.83,101.88,9853.0,96.2103,96.3047,96.1348,96.182,9853.0
2019-01-11 15:10:00,101.88,101.9,101.66,101.8,8946.0,96.182,96.2008,95.9743,96.1064,8946.0
2019-01-11 15:20:00,101.8,101.81,101.53,101.56,8521.0,96.1064,96.1159,95.8515,95.8799,8521.0
2019-01-11 15:30:00,101.56,101.85,101.56,101.84,13266.0,95.8799,96.1536,95.8799,96.1442,13266.0
2019-01-11 15:40:00,101.83,101.85,101.71,101.8,23740.0,96.1348,96.1536,96.0215,96.1064,23740.0
2019-01-11 15:50:00,101.84,101.84,101.55,101.59,67810.0,96.1442,96.1442,95.8704,95.9082,67810.0
2019-01-14 09:30:00,100.77,101.47,100.71,100.99,18279.0,95.134,95.7949,95.0774,95.3417,18279.0
2019-01-14 09:40:00,100.98,101.72,100.94,101.63,22698.0,95.3323,96.0309,95.2945,95.9459,22698.0
2019-01-14 09:50:00,101.65,101.99,101.26,101.28,8650.0,95.9648,96.2858,95.5966,95.6155,8650.0
2019-01-14 10:00:00,101.3,102.04,101.14,101.85,32205.0,95.6344,96.333,95.4834,96.1536,32205.0
2019-01-14 10:10:00,101.86,102.19,101.78,102.13,65264.0,96.1631,96.4746,96.0876,96.418,65264.0
2019-01-14 10:20:00,102.13,102.15,101.84,101.9,23503.0,96.418,96.4369,96.1442,96.2008,23503.0
2019-01-14 10:30:00,101.91,101.98,101.74,101.79,15487.0,96.2103,96.2764,96.0498,96.097,15487.0
2019-01-14 10:40:00,101.8,102.44,101.8,102.4,84214.0,96.1064,96.7106,96.1064,96.6729,84214.0
2019-01-14 10:50:00,102.5,102.82,102.45,102.56,40319.0,96.7673,97.0694,96.7201,96.8239,40319.0
2019-01-14 11:00:00,102.56,102.6,102.26,102.36,18159.0,96.8239,96.8617,96.5407,96.6351,18159.0
2019-01-14 11:10:00,102.29,102.35,101.75,101.76,14683.0,96.569,96.6257,96.0592,96.0687,14683.0
2019-01-14 11:20:00,101.84,102.2,101.71,102.2,8514.0,96.1442,96.4841,96.0215,96.4841,8514.0
2019-01-14 11:30:00,102.2,102.5,102.05,102.5,60245.0,96.4841,96.7673,96.3425,96.7673,60245.0
2019-01-14 11:40:00,102.59,102.94,102.59,102.69,12738.0,96.8523,97.1827,96.8523,96.9467,12738.0
2019-01-14 11:50:00,102.72,102.74,102.39,102.48,12974.0,96.975,96.9939,96.6634,96.7484,12974.0
2019-01-14 12:00:00,102.47,102.55,102.33,102.48,13001.0,96.739,96.8145,96.6068,96.7484,13001.0
2019-01-14 12:10:00,102.48,102.6,102.42,102.55,23271.0,96.7484,96.8617,96.6918,96.8145,23271.0
2019-01-14 12:20:00,102.49,102.71,102.47,102.64,18328.0,96.7579,96.9655,96.739,96.8995,18328.0
2019-01-14 12:30:00,102.67,103.06,102.61,103.06,9145.0,96.9278,97.296,96.8711,97.296,9145.0
2019-01-14 12:40:00,103.12,103.22,102.84,102.93,7900.0,97.3526,97.447,97.0883,97.1732,7900.0
2019-01-14 12:50:00,102.99,103.07,102.84,103.02,3828.0,97.2299,97.3054,97.0883,97.2582,3828.0
2019-01-14 13:00:00,102.91,102.97,102.72,102.72,4600.0,97.1544,97.211,96.975,96.975,4600.0
2019-01-14 13:10:00,102.75,103.11,102.74,102.97,10020.0,97.0033,97.3432,96.9939,97.211,10020.0
2019-01-14 13:20:00,103.05,103.09,102.95,103.01,9191.0,97.2865,97.3243,97.1921,97.2488,9191.0
2019-01-14 13:30:00,103.01,103.4,102.94,103.31,53354.0,97.2488,97.617,97.1827,97.532,53354.0
2019-01-14 13:40:00,103.28,103.3,102.99,103.12,15303.0,97.5037,97.5225,97.2299,97.3526,15303.0
2019-01-14 13:50:00,103.12,103.15,102.86,103.04,10708.0,97.3526,97.3809,97.1072,97.2771,10708.0
2019-01-14 14:00:00,103.09,103.22,102.63,102.63,19860.0,97.3243,97.447,96.89,96.89,19860.0
2019-01-14 14:10:00,102.64,102.8,102.44,102.44,13655.0,96.8995,97.0505,96.7106,96.7106,13655.0
2019-01-14 14:20:00,102.52,102.64,102.35,102.59,10777.0,96.7862,96.8995,96.6257,96.8523,10777.0
2019-01-14 14:30:00,102.61,102.75,102.44,102.5,7111.0,96.8711,97.0033,96.7106,96.7673,7111.0
2019-01-14 14:40:00,102.5,102.7,102.49,102.64,11197.0,96.7673,96.9561,96.7579,96.8995,11197.0
2019-01-14 14:50:00,102.66,102.69,102.53,102.58,5126.0,96.9183,96.9467,96.7956,96.8428,5126.0
2019-01-14 15:00:00,102.64,102.64,102.41,102.41,11668.0,96.8995,96.8995,96.6823,96.6823,11668.0
2019-01-14 15:10:00,102.38,102.49,102.24,102.39,11521.0,96.654,96.7579,96.5218,96.6634,11521.0
2019-01-14 15:20:00,102.4,102.5,102.35,102.36,21065.0,96.6729,96.7673,96.6257,96.6351,21065.0
2019-01-14 15:30:00,102.38,102.5,102.32,102.37,15005.0,96.654,96.7673,96.5974,96.6446,15005.0
2019-01-14 15:40:00,102.35,102.35,101.91,102.02,27718.0,96.6257,96.6257,96.2103,96.3141,27718.0
2019-01-14 15:50:00,101.99,102.1,101.82,102.02,79258.0,96.2858,96.3897,96.1253,96.3141,79258.0
2019-01-15 09:30:00,101.55,102.18,101.04,101.69,7078.0,95.8704,96.4652,95.3889,96.0026,7078.0
2019-01-15 09:40:00,101.91,101.91,100.51,100.84,8826.0,96.2103,96.2103,94.8886,95.2001,8826.0
2019-01-15 09:50:00,100.61,100.64,99.6,99.96,21759.0,94.983,95.0113,94.0295,94.3694,21759.0
2019-01-15 10:00:00,99.98,100.36,99.93,100.18,17304.0,94.3882,94.747,94.341,94.577,17304.0
2019-01-15 10:10:00,100.12,100.25,99.25,99.52,13019.0,94.5204,94.6431,93.6991,93.954,13019.0
2019-01-15 10:20:00,99.52,99.52,99.3,99.38,6613.0,93.954,93.954,93.7463,93.8218,6613.0
2019-01-15 10:30:00,99.38,99.6,99.19,99.55,13560.0,93.8218,94.0295,93.6424,93.9823,13560.0
2019-01-15 10:40:00,99.6,99.92,99.6,99.77,7330.0,94.0295,94.3316,94.0295,94.19,7330.0
2019-01-15 10:50:00,99.83,100.01,99.8,99.87,4912.0,94.2466,94.4166,94.2183,94.2844,4912.0
2019-01-15 11:00:00,99.9,99.94,99.59,99.63,4939.0,94.3127,94.3505,94.02,94.0578,4939.0
2019-01-15 11:10:00,99.59,99.8,99.3,99.51,6389.0,94.02,94.2183,93.7463,93.9445,6389.0
2019-01-15 11:20:00,99.56,99.69,99.38,99.62,12354.0,93.9917,94.1145,93.8218,94.0484,12354.0
2019-01-15 11:30:00,99.62,99.78,99.49,99.78,7322.0,94.0484,94.1994,93.9256,94.1994,7322.0
2019-01-15 11:40:00,99.85,99.88,99.6,99.6,5938.0,94.2655,94.2938,94.0295,94.0295,5938.0
2019-01-15 11:50:00,99.66,99.7,99.47,99.47,7431.0,94.0861,94.1239,93.9068,93.9068,7431.0
2019-01-15 12:00:00,99.53,99.89,99.49,99.79,14854.0,93.9634,94.3033,93.9256,94.2089,14854.0
2019-01-15 12:10:00,99.79,100.07,99.79,100.06,8575.0,94.2089,94.4732,94.2089,94.4638,8575.0
2019-01-15 12:20:00,100.07,100.28,100.05,100.15,12428.0,94.4732,94.6715,94.4543,94.5487,12428.0
2019-01-15 12:30:00,100.17,100.26,99.91,99.95,10149.0,94.5676,94.6526,94.3221,94.3599,10149.0
2019-01-15 12:40:00,99.99,100.15,99.94,100.07,4021.0,94.3977,94.5487,94.3505,94.4732,4021.0
2019-01-15 12:50:00,100.03,100.06,99.69,99.72,7975.0,94.4354,94.4638,94.1145,94.1428,7975.0
2019-01-15 13:00:00,99.72,99.84,99.71,99.81,11856.0,94.1428,94.2561,94.1333,94.2277,11856.0
2019-01-15 13:10:00,99.81,99.91,99.73,99.82,18393.0,94.2277,94.3221,94.1522,94.2372,18393.0
2019-01-15 13:20:00,99.83,100.04,99.71,99.73,6611.0,94.2466,94.4449,94.1333,94.1522,6611.0
2019-01-15 13:30:00,99.76,99.87,99.68,99.71,5008.0,94.1805,94.2844,94.105,94.1333,5008.0
2019-01-15 13:40:00,99.73,99.85,99.63,99.81,7248.0,94.1522,94.2655,94.0578,94.2277,7248.0
2019-01-15 13:50:00,99.81,100.0,99.77,99.94,7506.0,94.2277,94.4071,94.19,94.3505,7506.0
2019-01-15 14:00:00,100.0,100.19,99.93,100.0,5767.0,94.4071,94.5865,94.341,94.4071,5767.0
2019-01-15 14:10:00,100.0,100.17,99.91,100.02,15244.0,94.4071,94.5676,94.3221,94.426,15244.0
2019-01-15 14:20:00,100.02,100.02,99.64,99.64,13683.0,94.426,94.426,94.0672,94.0672,13683.0
2019-01-15 14:30:00,99.6,99.85,99.48,99.49,6323.0,94.0295,94.2655,93.9162,93.9256,6323.0
2019-01-15 14:40:00,99.62,100.42,99.61,100.16,48914.0,94.0484,94.8036,94.0389,94.5582,48914.0
2019-01-15 14:50:00,100.2,100.43,100.18,100.39,7405.0,94.5959,94.8131,94.577,94.7753,7405.0
2019-01-15 15:00:00,100.33,100.52,100.28,100.49,8447.0,94.7187,94.898,94.6715,94.8697,8447.0
2019-01-15 15:10:00,100.47,100.47,100.3,100.37,10515.0,94.8508,94.8508,94.6903,94.7564,10515.0
2019-01-15 15:20:00,100.37,100.44,100.27,100.37,17040.0,94.7564,94.8225,94.662,94.7564,17040.0
2019-01-15 15:30:00,100.37,100.41,100.11,100.2,17123.0,94.7564,94.7942,94.511,94.5959,17123.0
2019-01-15 15:40:00,100.18,100.5,100.18,100.43,18260.0,94.577,94.8791,94.577,94.8131,18260.0
2019-01-15 15:50:00,100.43,100.44,100.17,100.41,84506.0,94.8131,94.8225,94.5676,94.7942,84506.0
2019-01-16 09:30:00,100.39,100.84,99.76,100.42,16559.0,94.7753,95.2001,94.1805,94.8036,16559.0
2019-01-16 09:40:00,100.3,100.76,100.21,100.42,12012.0,94.6903,95.1246,94.6054,94.8036,12012.0
2019-01-16 09:50:00,100.31,100.77,100.3,100.31,12453.0,94.6998,95.134,94.6903,94.6998,12453.0
2019-01-16 10:00:00,100.44,100.56,99.96,100.2,31999.0,94.8225,94.9358,94.3694,94.5959,31999.0
2019-01-16 10:10:00,100.14,100.68,100.07,100.51,19846.0,94.5393,95.0491,94.4732,94.8886,19846.0
2019-01-16 10:20:00,100.55,100.8,100.42,100.69,25405.0,94.9264,95.1624,94.8036,95.0585,25405.0
2019-01-16 10:30:00,100.7,100.84,100.59,100.72,27817.0,95.068,95.2001,94.9641,95.0868,27817.0
2019-01-16 10:40:00,100.59,101.18,100.52,101.17,11845.0,94.9641,95.5211,94.898,95.5117,11845.0
2019-01-16 10:50:00,101.23,101.49,101.21,101.43,10914.0,95.5683,95.8138,95.5494,95.7571,10914.0
2019-01-16 11:00:00,101.49,101.54,100.66,100.94,11802.0,95.8138,95.861,95.0302,95.2945,11802.0
2019-01-16 11:10:00,100.99,101.1,100.68,100.69,14463.0,95.3417,95.4456,95.0491,95.0585,14463.0
2019-01-16 11:20:00,100.62,100.7,100.37,100.65,16286.0,94.9924,95.068,94.7564,95.0208,16286.0
2019-01-16 11:30:00,100.64,100.76,100.42,100.48,11092.0,95.0113,95.1246,94.8036,94.8603,11092.0
2019-01-16 11:40:00,100.38,100.76,100.33,100.34,19241.0,94.7659,95.1246,94.7187,94.7281,19241.0
2019-01-16 11:50:00,100.33,100.55,100.23,100.47,7000.0,94.7187,94.9264,94.6242,94.8508,7000.0
2019-01-16 12:00:00,100.51,100.74,100.39,100.51,8354.0,94.8886,95.1057,94.7753,94.8886,8354.0
2019-01-16 12:10:00,100.55,100.75,100.4,100.54,7810.0,94.9264,95.1152,94.7847,94.9169,7810.0
2019-01-16 12:20:00,100.49,100.52,100.37,100.44,5871.0,94.8697,94.898,94.7564,94.8225,5871.0
2019-01-16 12:30:00,100.53,100.61,100.22,100.6,7223.0,94.9075,94.983,94.6148,94.9736,7223.0
2019-01-16 12:40:00,100.74,100.74,100.43,100.43,11206.0,95.1057,95.1057,94.8131,94.8131,11206.0
2019-01-16 12:50:00,100.53,100.71,100.46,100.7,6632.0,94.9075,95.0774,94.8414,95.068,6632.0
2019-01-16 13:00:00,100.69,100.78,100.38,100.51,8551.0,95.0585,95.1435,94.7659,94.8886,8551.0
2019-01-16 13:10:00,100.58,100.66,100.5,100.64,16984.0,94.9547,95.0302,94.8791,95.0113,16984.0
2019-01-16 13:20:00,100.65,100.66,100.56,100.65,12975.0,95.0208,95.0302,94.9358,95.0208,12975.0
2019-01-16 13:30:00,100.65,100.97,100.6,100.97,28750.0,95.0208,95.3229,94.9736,95.3229,28750.0
2019-01-16 13:40:00,100.98,101.04,100.86,100.9,7017.0,95.3323,95.3889,95.219,95.2568,7017.0
2019-01-16 13:50:00,100.89,101.07,100.71,101.0,68314.0,95.2473,95.4173,95.0774,95.3512,68314.0
2019-01-16 14:00:00,101.0,101.32,101.0,101.15,8163.0,95.3512,95.6533,95.3512,95.4928,8163.0
2019-01-16 14:10:00,101.2,101.2,101.06,101.15,10026.0,95.54,95.54,95.4078,95.4928,10026.0
2019-01-16 14:20:00,101.13,101.23,101.06,101.13,10103.0,95.4739,95.5683,95.4078,95.4739,10103.0
2019-01-16 14:30:00,101.09,101.13,100.76,100.79,13571.0,95.4362,95.4739,95.1246,95.1529,13571.0
2019-01-16 14:40:00,100.81,100.83,100.71,100.77,7851.0,95.1718,95.1907,95.0774,95.134,7851.0
2019-01-16 14:50:00,100.74,100.8,100.25,100.36,12647.0,95.1057,95.1624,94.6431,94.747,12647.0
2019-01-16 15:00:00,100.4,100.61,100.37,100.44,11791.0,94.7847,94.983,94.7564,94.8225,11791.0
2019-01-16 15:10:00,100.42,100.6,100.41,100.5,17611.0,94.8036,94.9736,94.7942,94.8791,17611.0
2019-01-16 15:20:00,100.52,100.63,100.5,100.62,13909.0,94.898,95.0019,94.8791,94.9924,13909.0
2019-01-16 15:30:00,100.61,100.61,100.4,100.49,23119.0,94.983,94.983,94.7847,94.8697,23119.0
2019-01-16 15:40:00,100.5,100.51,100.14,100.21,43065.0,94.8791,94.8886,94.5393,94.6054,43065.0
2019-01-16 15:50:00,100.21,100.27,100.11,100.2,64363.0,94.6054,94.662,94.511,94.5959,64363.0
2019-01-17 09:30:00,99.77,100.37,99.57,99.81,8838.0,94.19,94.7564,94.0012,94.2277,8838.0
2019-01-17 09:40:00,99.82,100.8,99.5,100.59,3719.0,94.2372,95.1624,93.9351,94.9641,3719.0
2019-01-17 09:50:00,100.52,100.69,100.17,100.24,5550.0,94.898,95.0585,94.5676,94.6337,5550.0
2019-01-17 10:00:00,100.14,100.3,99.92,100.11,17793.0,94.5393,94.6903,94.3316,94.511,17793.0
2019-01-17 10:10:00,99.98,100.59,99.98,100.4,5930.0,94.3882,94.9641,94.3882,94.7847,5930.0
2019-01-17 10:20:00,100.47,100.95,100.31,100.73,11796.0,94.8508,95.304,94.6998,95.0963,11796.0
2019-01-17 10:30:00,100.7,100.97,100.6,100.76,8480.0,95.068,95.3229,94.9736,95.1246,8480.0
2019-01-17 10:40:00,100.76,101.04,100.5,100.68,8471.0,95.1246,95.3889,94.8791,95.0491,8471.0
2019-01-17 10:50:00,100.73,101.01,100.59,100.86,6834.0,95.0963,95.3606,94.9641,95.219,6834.0
2019-01-17 11:00:00,100.86,101.36,100.79,101.36,12848.0,95.219,95.6911,95.1529,95.6911,12848.0
2019-01-17 11:10:00,101.33,101.4,101.06,101.12,12113.0,95.6627,95.7288,95.4078,95.4645,12113.0
2019-01-17 11:20:00,101.13,101.54,101.1,101.54,24252.0,95.4739,95.861,95.4456,95.861,24252.0
2019-01-17 11:30:00,101.56,101.71,101.54,101.6,9195.0,95.8799,96.0215,95.861,95.9176,9195.0
2019-01-17 11:40:00,101.49,101.59,101.21,101.43,13718.0,95.8138,95.9082,95.5494,95.7571,13718.0
2019-01-17 11:50:00,101.4,101.62,101.39,101.5,11490.0,95.7288,95.9365,95.7194,95.8232,11490.0
2019-01-17 12:00:00,101.43,101.62,101.23,101.33,35902.0,95.7571,95.9365,95.5683,95.6627,35902.0
2019-01-17 12:10:00,101.35,101.52,101.25,101.25,31815.0,95.6816,95.8421,95.5872,95.5872,31815.0
2019-01-17 12:20:00,101.31,101.36,100.94,101.36,6551.0,95.6438,95.6911,95.2945,95.6911,6551.0
2019-01-17 12:30:00,101.43,101.43,101.18,101.18,3784.0,95.7571,95.7571,95.5211,95.5211,3784.0
2019-01-17 12:40:00,101.07,101.33,101.02,101.1,7072.0,95.4173,95.6627,95.3701,95.4456,7072.0
2019-01-17 12:50:00,101.02,101.12,100.86,100.94,13622.0,95.3701,95.4645,95.219,95.2945,13622.0
2019-01-17 13:00:00,101.04,101.29,101.03,101.29,4730.0,95.3889,95.625,95.3795,95.625,4730.0
2019-01-17 13:10:00,101.26,101.35,101.19,101.29,1258.0,95.5966,95.6816,95.5306,95.625,1258.0
2019-01-17 13:20:00,101.25,101.5,101.19,101.39,11243.0,95.5872,95.8232,95.5306,95.7194,11243.0
2019-01-17 13:30:00,101.42,101.46,101.26,101.43,9415.0,95.7477,95.7855,95.5966,95.7571,9415.0
2019-01-17 13:40:00,101.48,101.48,101.04,101.12,4711.0,95.8043,95.8043,95.3889,95.4645,4711.0
2019-01-17 13:50:00,101.12,101.53,101.03,101.53,28191.0,95.4645,95.8515,95.3795,95.8515,28191.0
2019-01-17 14:00:00,101.59,101.61,101.2,101.38,6301.0,95.9082,95.9271,95.54,95.7099,6301.0
2019-01-17 14:10:00,101.38,101.4,101.24,101.24,2108.0,95.7099,95.7288,95.5778,95.5778,2108.0
2019-01-17 14:20:00,101.21,101.37,101.06,101.06,11148.0,95.5494,95.7005,95.4078,95.4078,11148.0
2019-01-17 14:30:00,101.1,101.49,101.1,101.49,5014.0,95.4456,95.8138,95.4456,95.8138,5014.0
2019-01-17 14:40:00,101.6,102.29,101.49,102.09,9912.0,95.9176,96.569,95.8138,96.3802,9912.0
2019-01-17 14:50:00,102.13,102.16,101.17,101.49,17642.0,96.418,96.4463,95.5117,95.8138,17642.0
2019-01-17 15:00:00,101.54,101.54,101.0,101.12,22832.0,95.861,95.861,95.3512,95.4645,22832.0
2019-01-17 15:10:00,101.17,101.17,100.97,101.09,50029.0,95.5117,95.5117,95.3229,95.4362,50029.0
2019-01-17 15:20:00,101.08,101.32,101.01,101.28,62057.0,95.4267,95.6533,95.3606,95.6155,62057.0
2019-01-17 15:30:00,101.28,101.45,101.23,101.27,31088.0,95.6155,95.776,95.5683,95.6061,31088.0
2019-01-17 15:40:00,101.27,101.3,101.0,101.14,27934.0,95.6061,95.6344,95.3512,95.4834,27934.0
2019-01-17 15:50:00,101.14,101.25,100.98,101.18,58845.0,95.4834,95.5872,95.3323,95.5211,58845.0
2019-01-18 09:30:00,102.12,102.64,102.06,102.3,73974.0,96.4085,96.8995,96.3519,96.5785,73974.0
2019-01-18 09:40:00,102.13,102.82,101.98,102.64,5650.0,96.418,97.0694,96.2764,96.8995,5650.0
2019-01-18 09:50:00,102.67,102.81,102.5,102.59,7202.0,96.9278,97.06,96.7673,96.8523,7202.0
2019-01-18 10:00:00,102.62,102.93,102.51,102.77,12634.0,96.8806,97.1732,96.7767,97.0222,12634.0
2019-01-18 10:10:00,102.81,103.76,102.8,103.52,7697.0,97.06,97.9568,97.0505,97.7302,7697.0
2019-01-18 10:20:00,103.58,103.71,103.33,103.41,20612.0,97.7869,97.9096,97.5509,97.6264,20612.0
2019-01-18 10:30:00,103.38,103.82,103.35,103.59,6477.0,97.5981,98.0135,97.5698,97.7963,6477.0
2019-01-18 10:40:00,103.63,104.09,103.53,104.04,7698.0,97.8341,98.2684,97.7397,98.2212,7698.0
2019-01-18 10:50:00,104.04,104.32,103.86,104.13,14900.0,98.2212,98.4855,98.0512,98.3061,14900.0
2019-01-18 11:00:00,104.31,104.72,104.18,104.29,6675.0,98.4761,98.8631,98.3533,98.4572,6675.0
2019-01-18 11:10:00,104.38,104.52,104.15,104.36,69115.0,98.5421,98.6743,98.325,98.5233,69115.0
2019-01-18 11:20:00,104.39,104.7,104.26,104.65,15552.0,98.5516,98.8442,98.4289,98.797,15552.0
2019-01-18 11:30:00,104.65,105.2,104.62,105.18,25572.0,98.797,99.3163,98.7687,99.2974,25572.0
2019-01-18 11:40:00,105.14,105.38,104.95,104.99,61180.0,99.2596,99.4862,99.0803,99.118,61180.0
2019-01-18 11:50:00,105.01,105.09,104.72,104.82,47445.0,99.1369,99.2124,98.8631,98.9575,47445.0
2019-01-18 12:00:00,104.88,105.34,104.85,104.99,91268.0,99.0142,99.4485,98.9859,99.118,91268.0
2019-01-18 12:10:00,104.98,105.11,104.81,104.85,68024.0,99.1086,99.2313,98.9481,98.9859,68024.0
2019-01-18 12:20:00,104.95,105.29,104.92,105.14,16868.0,99.0803,99.4012,99.0519,99.2596,16868.0
2019-01-18 12:30:00,105.13,105.13,104.82,104.91,13606.0,99.2502,99.2502,98.9575,99.0425,13606.0
2019-01-18 12:40:00,104.89,104.98,104.53,104.58,12802.0,99.0236,99.1086,98.6838,98.731,12802.0
2019-01-18 12:50:00,104.56,104.56,104.19,104.29,18963.0,98.7121,98.7121,98.3628,98.4572,18963.0
2019-01-18 13:00:00,104.32,104.43,104.2,104.33,10424.0,98.4855,98.5893,98.3722,98.4949,10424.0
2019-01-18 13:10:00,104.36,104.45,104.19,104.45,12113.0,98.5233,98.6082,98.3628,98.6082,12113.0
2019-01-18 13:20:00,104.48,104.5,104.16,104.21,21100.0,98.6366,98.6554,98.3344,98.3817,21100.0
2019-01-18 13:30:00,104.23,104.29,104.08,104.12,10497.0,98.4005,98.4572,98.2589,98.2967,10497.0
2019-01-18 13:40:00,104.07,104.23,103.9,104.22,19347.0,98.2495,98.4005,98.089,98.3911,19347.0
2019-01-18 13:50:00,104.23,104.25,103.95,104.21,128946.0,98.4005,98.4194,98.1362,98.3817,128946.0
2019-01-18 14:00:00,104.23,104.27,104.0,104.09,11398.0,98.4005,98.4383,98.1834,98.2684,11398.0
2019-01-18 14:10:00,104.05,104.19,103.96,104.06,8523.0,98.2306,98.3628,98.1456,98.24,8523.0
2019-01-18 14:20:00,104.05,104.3,104.05,104.13,13997.0,98.2306,98.4666,98.2306,98.3061,13997.0
2019-01-18 14:30:00,104.13,104.17,104.01,104.1,10808.0,98.3061,98.3439,98.1928,98.2778,10808.0
2019-01-18 14:40:00,104.13,104.13,103.97,104.01,5700.0,98.3061,98.3061,98.1551,98.1928,5700.0
2019-01-18 14:50:00,104.02,104.06,103.68,103.73,27756.0,98.2023,98.24,97.8813,97.9285,27756.0
2019-01-18 15:00:00,103.68,103.91,103.62,103.84,9312.0,97.8813,98.0984,97.8247,98.0323,9312.0
2019-01-18 15:10:00,103.81,103.95,103.76,103.87,22042.0,98.004,98.1362,97.9568,98.0607,22042.0
2019-01-18 15:20:00,103.85,103.85,103.49,103.52,33855.0,98.0418,98.0418,97.7019,97.7302,33855.0
2019-01-18 15:30:00,103.52,103.76,103.44,103.73,31872.0,97.7302,97.9568,97.6547,97.9285,31872.0
2019-01-18 15:40:00,103.74,103.79,103.5,103.5,34587.0,97.9379,97.9851,97.7114,97.7114,34587.0
2019-01-18 15:50:00,103.51,103.65,103.27,103.62,176066.0,97.7208,97.853,97.4942,97.8247,176066.0
2019-01-22 09:30:00,103.07,103.07,101.71,101.71,22135.0,97.3054,97.3054,96.0215,96.0215,22135.0
2019-01-22 09:40:00,101.8,101.84,99.91,99.91,32589.0,96.1064,96.1442,94.3221,94.3221,32589.0
2019-01-22 09:50:00,100.0,100.72,99.48,100.44,21080.0,94.4071,95.0868,93.9162,94.8225,21080.0
2019-01-22 10:00:00,100.68,101.1,100.66,101.01,5674.0,95.0491,95.4456,95.0302,95.3606,5674.0
2019-01-22 10:10:00,101.03,101.25,100.71,101.13,7450.0,95.3795,95.5872,95.0774,95.4739,7450.0
2019-01-22 10:20:00,101.21,102.12,101.2,102.09,8508.0,95.5494,96.4085,95.54,96.3802,8508.0
2019-01-22 10:30:00,101.92,102.16,101.86,101.99,4463.0,96.2197,96.4463,96.1631,96.2858,4463.0
2019-01-22 10:40:00,102.03,102.03,101.55,101.7,3028.0,96.3236,96.3236,95.8704,96.012,3028.0
2019-01-22 10:50:00,101.82,102.04,101.73,101.84,4260.0,96.1253,96.333,96.0404,96.1442,4260.0
2019-01-22 11:00:00,101.96,102.25,101.83,102.25,2506.0,96.2575,96.5313,96.1348,96.5313,2506.0
2019-01-22 11:10:00,102.15,102.91,102.15,102.88,8830.0,96.4369,97.1544,96.4369,97.126,8830.0
2019-01-22 11:20:00,102.83,102.92,102.58,102.7,4172.0,97.0788,97.1638,96.8428,96.9561,4172.0
2019-01-22 11:30:00,102.84,102.92,102.74,102.88,4010.0,97.0883,97.1638,96.9939,97.126,4010.0
2019-01-22 11:40:00,102.87,102.87,102.6,102.73,5095.0,97.1166,97.1166,96.8617,96.9844,5095.0
2019-01-22 11:50:00,102.76,102.77,102.32,102.51,2508.0,97.0127,97.0222,96.5974,96.7767,2508.0
2019-01-22 12:00:00,102.44,102.6,102.2,102.6,10289.0,96.7106,96.8617,96.4841,96.8617,10289.0
2019-01-22 12:10:00,102.61,102.7,102.55,102.58,1639.0,96.8711,96.9561,96.8145,96.8428,1639.0
2019-01-22 12:20:00,102.63,102.87,102.63,102.87,7110.0,96.89,97.1166,96.89,97.1166,7110.0
2019-01-22 12:30:00,102.82,103.1,102.72,103.1,13501.0,97.0694,97.3337,96.975,97.3337,13501.0
2019-01-22 12:40:00,103.04,103.2,102.88,103.03,8197.0,97.2771,97.4281,97.126,97.2676,8197.0
2019-01-22 12:50:00,103.0,103.15,102.98,103.09,1376.0,97.2393,97.3809,97.2204,97.3243,1376.0
2019-01-22 13:00:00,103.02,103.02,102.7,102.77,4437.0,97.2582,97.2582,96.9561,97.0222,4437.0
2019-01-22 13:10:00,102.71,102.71,102.49,102.6,4068.0,96.9655,96.9655,96.7579,96.8617,4068.0
2019-01-22 13:20:00,102.62,102.92,102.47,102.53,19295.0,96.8806,97.1638,96.739,96.7956,19295.0
2019-01-22 13:30:00,102.45,102.88,102.14,102.37,31690.0,96.7201,97.126,96.4274,96.6446,31690.0
2019-01-22 13:40:00,102.37,102.41,102.17,102.18,6100.0,96.6446,96.6823,96.4557,96.4652,6100.0
2019-01-22 13:50:00,102.25,102.54,102.07,102.11,44953.0,96.5313,96.8051,96.3613,96.3991,44953.0
2019-01-22 14:00:00,102.11,102.35,102.07,102.12,10371.0,96.3991,96.6257,96.3613,96.4085,10371.0
2019-01-22 14:10:00,102.25,102.5,102.09,102.35,10709.0,96.5313,96.7673,96.3802,96.6257,10709.0
2019-01-22 14:20:00,102.29,102.29,101.84,102.01,18720.0,96.569,96.569,96.1442,96.3047,18720.0
2019-01-22 14:30:00,102.01,102.04,101.63,101.68,7401.0,96.3047,96.333,95.9459,95.9932,7401.0
2019-01-22 14:40:00,101.78,101.78,101.4,101.44,7651.0,96.0876,96.0876,95.7288,95.7666,7651.0
2019-01-22 14:50:00,101.48,101.6,101.17,101.5,9373.0,95.8043,95.9176,95.5117,95.8232,9373.0
2019-01-22 15:00:00,101.56,101.62,100.87,100.87,23947.0,95.8799,95.9365,95.2285,95.2285,23947.0
2019-01-22 15:10:00,100.87,101.54,100.87,101.54,20392.0,95.2285,95.861,95.2285,95.861,20392.0
2019-01-22 15:20:00,101.56,101.76,101.34,101.48,41888.0,95.8799,96.0687,95.6722,95.8043,41888.0
2019-01-22 15:30:00,101.5,101.86,101.3,101.84,17263.0,95.8232,96.1631,95.6344,96.1442,17263.0
2019-01-22 15:40:00,101.89,101.97,101.35,101.47,22754.0,96.1914,96.2669,95.6816,95.7949,22754.0
2019-01-22 15:50:00,101.52,101.85,101.33,101.84,43363.0,95.8421,96.1536,95.6627,96.1442,43363.0
2019-01-23 09:30:00,101.65,101.65,99.98,100.06,27884.0,95.9648,95.9648,94.3882,94.4638,27884.0
2019-01-23 09:40:00,100.18,100.73,99.96,100.73,8599.0,94.577,95.0963,94.3694,95.0963,8599.0
2019-01-23 09:50:00,100.71,100.73,100.02,100.02,15758.0,95.0774,95.0963,94.426,94.426,15758.0
2019-01-23 10:00:00,100.0,100.0,99.65,99.65,10889.0,94.4071,94.4071,94.0767,94.0767,10889.0
2019-01-23 10:10:00,99.72,99.72,99.2,99.33,17532.0,94.1428,94.1428,93.6519,93.7746,17532.0
2019-01-23 10:20:00,99.42,99.62,99.0,99.0,10635.0,93.8596,94.0484,93.463,93.463,10635.0
2019-01-23 10:30:00,98.98,99.61,98.98,99.2,5839.0,93.4442,94.0389,93.4442,93.6519,5839.0
2019-01-23 10:40:00,99.2,99.31,98.81,98.92,5478.0,93.6519,93.7557,93.2837,93.3875,5478.0
2019-01-23 10:50:00,99.01,99.01,98.68,98.68,9233.0,93.4725,93.4725,93.1609,93.1609,9233.0
2019-01-23 11:00:00,98.71,98.81,98.5,98.74,19699.0,93.1893,93.2837,92.991,93.2176,19699.0
2019-01-23 11:10:00,98.76,99.11,98.52,98.52,50357.0,93.2365,93.5669,93.0099,93.0099,50357.0
2019-01-23 11:20:00,98.56,98.71,98.19,98.19,9043.0,93.0477,93.1893,92.6983,92.6983,9043.0
2019-01-23 11:30:00,98.19,98.41,97.9,98.41,31842.0,92.6983,92.906,92.4246,92.906,31842.0
2019-01-23 11:40:00,98.42,98.44,98.0,98.04,12746.0,92.9155,92.9344,92.519,92.5567,12746.0
2019-01-23 11:50:00,98.0,98.04,97.66,98.0,10365.0,92.519,92.5567,92.198,92.519,10365.0
2019-01-23 12:00:00,97.98,97.99,97.63,97.67,5639.0,92.5001,92.5095,92.1697,92.2074,5639.0
2019-01-23 12:10:00,97.73,97.75,97.45,97.54,11890.0,92.2641,92.283,91.9997,92.0847,11890.0
2019-01-23 12:20:00,97.55,97.91,97.54,97.83,13405.0,92.0941,92.434,92.0847,92.3585,13405.0
2019-01-23 12:30:00,97.83,97.95,97.59,97.74,5355.0,92.3585,92.4718,92.1319,92.2735,5355.0
2019-01-23 12:40:00,97.69,98.35,97.69,98.32,20447.0,92.2263,92.8494,92.2263,92.8211,20447.0
2019-01-23 12:50:00,98.32,98.35,98.17,98.19,8244.0,92.8211,92.8494,92.6795,92.6983,8244.0
2019-01-23 13:00:00,98.19,98.19,97.93,97.97,11006.0,92.6983,92.6983,92.4529,92.4906,11006.0
2019-01-23 13:10:00,97.9,97.9,97.62,97.68,21200.0,92.4246,92.4246,92.1602,92.2169,21200.0
2019-01-23 13:20:00,97.65,97.78,97.45,97.46,6263.0,92.1885,92.3113,91.9997,92.0092,6263.0
2019-01-23 13:30:00,97.52,97.89,97.47,97.76,5609.0,92.0658,92.4151,92.0186,92.2924,5609.0
2019-01-23 13:40:00,97.73,97.79,97.61,97.7,12647.0,92.2641,92.3207,92.1508,92.2357,12647.0
2019-01-23 13:50:00,97.75,97.75,97.62,97.67,6607.0,92.283,92.283,92.1602,92.2074,6607.0
2019-01-23 14:00:00,97.63,97.96,97.56,97.96,20995.0,92.1697,92.4812,92.1036,92.4812,20995.0
2019-01-23 14:10:00,97.91,98.01,97.75,97.8,19926.0,92.434,92.5284,92.283,92.3302,19926.0
2019-01-23 14:20:00,97.8,97.95,97.63,97.94,11365.0,92.3302,92.4718,92.1697,92.4623,11365.0
2019-01-23 14:30:00,97.92,98.43,97.78,98.39,21206.0,92.4434,92.9249,92.3113,92.8872,21206.0
2019-01-23 14:40:00,98.38,98.42,97.97,98.2,13845.0,92.8777,92.9155,92.4906,92.7078,13845.0
2019-01-23 14:50:00,98.16,98.54,98.15,98.45,38768.0,92.67,93.0288,92.6606,92.9438,38768.0
2019-01-23 15:00:00,98.45,98.66,98.4,98.53,27244.0,92.9438,93.1421,92.8966,93.0193,27244.0
2019-01-23 15:10:00,98.53,98.84,98.49,98.75,41267.0,93.0193,93.312,92.9816,93.227,41267.0
2019-01-23 15:20:00,98.74,99.06,98.72,99.06,36202.0,93.2176,93.5197,93.1987,93.5197,36202.0
2019-01-23 15:30:00,99.04,99.09,98.86,99.05,44346.0,93.5008,93.548,93.3309,93.5102,44346.0
2019-01-23 15:40:00,99.05,99.29,98.99,99.25,63007.0,93.5102,93.7368,93.4536,93.6991,63007.0
2019-01-23 15:50:00,99.27,99.55,99.2,99.46,132560.0,93.7179,93.9823,93.6519,93.8973,132560.0
2019-01-24 09:30:00,99.32,99.99,99.32,99.78,13206.0,93.7651,94.3977,93.7651,94.1994,13206.0
2019-01-24 09:40:00,99.57,100.76,99.56,100.35,16387.0,94.0012,95.1246,93.9917,94.7375,16387.0
2019-01-24 09:50:00,100.33,100.6,99.97,100.33,44389.0,94.7187,94.9736,94.3788,94.7187,44389.0
2019-01-24 10:00:00,100.3,100.37,100.11,100.37,2487.0,94.6903,94.7564,94.511,94.7564,2487.0
2019-01-24 10:10:00,100.37,100.37,100.05,100.2,10894.0,94.7564,94.7564,94.4543,94.5959,10894.0
2019-01-24 10:20:00,100.19,100.4,99.94,100.26,7415.0,94.5865,94.7847,94.3505,94.6526,7415.0
2019-01-24 10:30:00,100.23,100.26,99.96,100.19,9741.0,94.6242,94.6526,94.3694,94.5865,9741.0
2019-01-24 10:40:00,100.18,100.31,100.01,100.07,12257.0,94.577,94.6998,94.4166,94.4732,12257.0
2019-01-24 10:50:00,100.04,100.25,99.93,100.21,17410.0,94.4449,94.6431,94.341,94.6054,17410.0
2019-01-24 11:00:00,100.12,100.2,99.9,100.12,6932.0,94.5204,94.5959,94.3127,94.5204,6932.0
2019-01-24 11:10:00,100.2,100.3,99.89,100.08,13742.0,94.5959,94.6903,94.3033,94.4826,13742.0
2019-01-24 11:20:00,99.95,100.36,99.95,100.24,9451.0,94.3599,94.747,94.3599,94.6337,9451.0
2019-01-24 11:30:00,100.26,100.48,100.2,100.4,6840.0,94.6526,94.8603,94.5959,94.7847,6840.0
2019-01-24 11:40:00,100.42,100.75,100.25,100.67,15583.0,94.8036,95.1152,94.6431,95.0396,15583.0
2019-01-24 11:50:00,100.62,100.75,100.46,100.55,5805.0,94.9924,95.1152,94.8414,94.9264,5805.0
2019-01-24 12:00:00,100.5,100.5,100.18,100.33,4455.0,94.8791,94.8791,94.577,94.7187,4455.0
2019-01-24 12:10:00,100.27,100.29,100.15,100.16,3092.0,94.662,94.6809,94.5487,94.5582,3092.0
2019-01-24 12:20:00,100.15,100.24,100.03,100.13,12363.0,94.5487,94.6337,94.4354,94.5298,12363.0
2019-01-24 12:30:00,100.11,100.21,99.86,100.19,37893.0,94.511,94.6054,94.2749,94.5865,37893.0
2019-01-24 12:40:00,100.2,100.52,100.1,100.2,45771.0,94.5959,94.898,94.5015,94.5959,45771.0
2019-01-24 12:50:00,100.23,100.25,99.65,99.65,9773.0,94.6242,94.6431,94.0767,94.0767,9773.0
2019-01-24 13:00:00,99.71,99.78,99.45,99.77,20817.0,94.1333,94.1994,93.8879,94.19,20817.0
2019-01-24 13:10:00,99.7,100.07,99.56,99.98,33371.0,94.1239,94.4732,93.9917,94.3882,33371.0
2019-01-24 13:20:00,100.02,100.12,99.93,100.11,13510.0,94.426,94.5204,94.341,94.511,13510.0
2019-01-24 13:30:00,100.06,100.06,99.73,99.96,26594.0,94.4638,94.4638,94.1522,94.3694,26594.0
2019-01-24 13:40:00,99.9,100.04,99.73,99.79,45431.0,94.3127,94.4449,94.1522,94.2089,45431.0
2019-01-24 13:50:00,99.77,99.9,99.65,99.81,23254.0,94.19,94.3127,94.0767,94.2277,23254.0
2019-01-24 14:00:00,99.8,100.03,99.62,99.88,45717.0,94.2183,94.4354,94.0484,94.2938,45717.0
2019-01-24 14:10:00,99.86,100.18,99.81,99.9,61838.0,94.2749,94.577,94.2277,94.3127,61838.0
2019-01-24 14:20:00,99.9,100.0,99.7,99.91,31563.0,94.3127,94.4071,94.1239,94.3221,31563.0
2019-01-24 14:30:00,99.88,99.92,99.69,99.81,6924.0,94.2938,94.3316,94.1145,94.2277,6924.0
2019-01-24 14:40:00,99.78,99.84,99.68,99.7,15202.0,94.1994,94.2561,94.105,94.1239,15202.0
2019-01-24 14:50:00,99.7,99.92,99.66,99.92,21564.0,94.1239,94.3316,94.0861,94.3316,21564.0
2019-01-24 15:00:00,99.92,100.14,99.83,100.03,12614.0,94.3316,94.5393,94.2466,94.4354,12614.0
2019-01-24 15:10:00,100.03,100.09,99.84,99.9,20360.0,94.4354,94.4921,94.2561,94.3127,20360.0
2019-01-24 15:20:00,99.85,100.07,99.77,100.0,21792.0,94.2655,94.4732,94.19,94.4071,21792.0
2019-01-24 15:30:00,99.97,100.15,99.91,99.97,23983.0,94.3788,94.5487,94.3221,94.3788,23983.0
2019-01-24 15:40:00,99.97,100.18,99.85,100.12,41049.0,94.3788,94.577,94.2655,94.5204,41049.0
2019-01-24 15:50:00,100.13,100.21,99.73,100.03,171864.0,94.5298,94.6054,94.1522,94.4354,171864.0
2019-01-25 09:30:00,100.81,101.52,100.38,101.37,12816.0,95.1718,95.8421,94.7659,95.7005,12816.0
2019-01-25 09:40:00,101.43,101.64,100.85,101.06,21635.0,95.7571,95.9554,95.2096,95.4078,21635.0
2019-01-25 09:50:00,101.11,101.47,101.02,101.3,35317.0,95.455,95.7949,95.3701,95.6344,35317.0
2019-01-25 10:00:00,101.35,101.6,101.25,101.5,24000.0,95.6816,95.9176,95.5872,95.8232,24000.0
2019-01-25 10:10:00,101.57,101.69,101.07,101.25,5715.0,95.8893,96.0026,95.4173,95.5872,5715.0
2019-01-25 10:20:00,101.23,101.23,100.74,100.82,5605.0,95.5683,95.5683,95.1057,95.1813,5605.0
2019-01-25 10:30:00,100.77,100.96,100.6,100.9,11616.0,95.134,95.3134,94.9736,95.2568,11616.0
2019-01-25 10:40:00,100.79,100.98,100.72,100.96,14451.0,95.1529,95.3323,95.0868,95.3134,14451.0
2019-01-25 10:50:00,101.06,101.31,101.0,101.3,31329.0,95.4078,95.6438,95.3512,95.6344,31329.0
2019-01-25 11:00:00,101.37,101.37,101.01,101.24,18447.0,95.7005,95.7005,95.3606,95.5778,18447.0
2019-01-25 11:10:00,101.26,101.4,101.06,101.37,20029.0,95.5966,95.7288,95.4078,95.7005,20029.0
2019-01-25 11:20:00,101.37,101.38,101.0,101.03,6326.0,95.7005,95.7099,95.3512,95.3795,6326.0
2019-01-25 11:30:00,101.0,101.04,100.84,100.88,9466.0,95.3512,95.3889,95.2001,95.2379,9466.0
2019-01-25 11:40:00,100.84,100.98,100.84,100.86,3702.0,95.2001,95.3323,95.2001,95.219,3702.0
2019-01-25 11:50:00,100.86,100.87,100.62,100.62,5600.0,95.219,95.2285,94.9924,94.9924,5600.0
2019-01-25 12:00:00,100.58,100.63,100.38,100.51,11580.0,94.9547,95.0019,94.7659,94.8886,11580.0
2019-01-25 12:10:00,100.62,100.76,100.51,100.64,3703.0,94.9924,95.1246,94.8886,95.0113,3703.0
2019-01-25 12:20:00,100.64,100.86,100.57,100.79,5878.0,95.0113,95.219,94.9452,95.1529,5878.0
2019-01-25 12:30:00,100.78,100.89,100.57,100.86,20793.0,95.1435,95.2473,94.9452,95.219,20793.0
2019-01-25 12:40:00,100.89,100.94,100.31,100.38,13843.0,95.2473,95.2945,94.6998,94.7659,13843.0
2019-01-25 12:50:00,100.35,100.72,100.24,100.72,11623.0,94.7375,95.0868,94.6337,95.0868,11623.0
2019-01-25 13:00:00,100.74,100.83,100.53,100.56,10365.0,95.1057,95.1907,94.9075,94.9358,10365.0
2019-01-25 13:10:00,100.53,100.77,100.39,100.61,11915.0,94.9075,95.134,94.7753,94.983,11915.0
2019-01-25 13:20:00,100.61,100.81,100.56,100.75,21899.0,94.983,95.1718,94.9358,95.1152,21899.0
2019-01-25 13:30:00,100.75,100.75,100.5,100.59,15866.0,95.1152,95.1152,94.8791,94.9641,15866.0
2019-01-25 13:40:00,100.63,100.84,100.55,100.69,11180.0,95.0019,95.2001,94.9264,95.0585,11180.0
2019-01-25 13:50:00,100.68,100.68,100.27,100.3,16733.0,95.0491,95.0491,94.662,94.6903,16733.0
2019-01-25 14:00:00,100.3,100.43,100.22,100.28,18738.0,94.6903,94.8131,94.6148,94.6715,18738.0
2019-01-25 14:10:00,100.31,100.43,100.18,100.39,16694.0,94.6998,94.8131,94.577,94.7753,16694.0
2019-01-25 14:20:00,100.39,100.39,100.09,100.09,10001.0,94.7753,94.7753,94.4921,94.4921,10001.0
2019-01-25 14:30:00,100.15,100.61,100.11,100.61,16693.0,94.5487,94.983,94.511,94.983,16693.0
2019-01-25 14:40:00,100.59,100.77,100.5,100.77,11649.0,94.9641,95.134,94.8791,95.134,11649.0
2019-01-25 14:50:00,100.72,100.79,100.52,100.59,13399.0,95.0868,95.1529,94.898,94.9641,13399.0
2019-01-25 15:00:00,100.54,100.84,100.53,100.8,21664.0,94.9169,95.2001,94.9075,95.1624,21664.0
2019-01-25 15:10:00,100.77,100.87,100.67,100.68,12113.0,95.134,95.2285,95.0396,95.0491,12113.0
2019-01-25 15:20:00,100.71,100.74,100.38,100.39,28172.0,95.0774,95.1057,94.7659,94.7753,28172.0
2019-01-25 15:30:00,100.39,100.68,100.28,100.68,19652.0,94.7753,95.0491,94.6715,95.0491,19652.0
2019-01-25 15:40:00,100.66,100.76,100.46,100.76,44134.0,95.0302,95.1246,94.8414,95.1246,44134.0
2019-01-25 15:50:00,100.78,100.86,100.68,100.76,56861.0,95.1435,95.219,95.0491,95.1246,56861.0
2019-01-28 09:30:00,100.04,100.93,100.04,100.7,12585.0,94.4449,95.2851,94.4449,95.068,12585.0
2019-01-28 09:40:00,100.59,101.49,100.46,101.2,20473.0,94.9641,95.8138,94.8414,95.54,20473.0
2019-01-28 09:50:00,101.18,101.83,101.02,101.83,18269.0,95.5211,96.1348,95.3701,96.1348,18269.0
2019-01-28 10:00:00,101.84,101.97,101.32,101.79,26616.0,96.1442,96.2669,95.6533,96.097,26616.0
2019-01-28 10:10:00,101.83,102.15,101.7,101.83,11682.0,96.1348,96.4369,96.012,96.1348,11682.0
2019-01-28 10:20:00,101.84,102.27,101.73,102.16,16874.0,96.1442,96.5502,96.0404,96.4463,16874.0
2019-01-28 10:30:00,102.14,102.6,102.01,102.24,18238.0,96.4274,96.8617,96.3047,96.5218,18238.0
2019-01-28 10:40:00,102.25,102.67,102.23,102.26,23861.0,96.5313,96.9278,96.5124,96.5407,23861.0
2019-01-28 10:50:00,102.27,102.33,101.91,102.01,24950.0,96.5502,96.6068,96.2103,96.3047,24950.0
2019-01-28 11:00:00,101.92,102.26,101.83,102.02,10659.0,96.2197,96.5407,96.1348,96.3141,10659.0
2019-01-28 11:10:00,102.02,102.14,101.76,101.78,12492.0,96.3141,96.4274,96.0687,96.0876,12492.0
2019-01-28 11:20:00,101.79,102.04,101.49,102.04,14138.0,96.097,96.333,95.8138,96.333,14138.0
2019-01-28 11:30:00,102.03,102.22,101.91,101.92,5477.0,96.3236,96.503,96.2103,96.2197,5477.0
2019-01-28 11:40:00,101.86,101.86,101.53,101.67,6227.0,96.1631,96.1631,95.8515,95.9837,6227.0
2019-01-28 11:50:00,101.58,101.62,101.27,101.39,4646.0,95.8987,95.9365,95.6061,95.7194,4646.0
2019-01-28 12:00:00,101.36,101.43,101.18,101.3,6252.0,95.6911,95.7571,95.5211,95.6344,6252.0
2019-01-28 12:10:00,101.17,101.92,101.17,101.77,6076.0,95.5117,96.2197,95.5117,96.0781,6076.0
2019-01-28 12:20:00,101.71,101.86,101.4,101.49,8400.0,96.0215,96.1631,95.7288,95.8138,8400.0
2019-01-28 12:30:00,101.4,101.57,101.34,101.57,2900.0,95.7288,95.8893,95.6722,95.8893,2900.0
2019-01-28 12:40:00,101.57,101.67,101.5,101.65,3031.0,95.8893,95.9837,95.8232,95.9648,3031.0
2019-01-28 12:50:00,101.61,101.68,101.43,101.57,4290.0,95.9271,95.9932,95.7571,95.8893,4290.0
2019-01-28 13:00:00,101.53,101.98,101.42,101.94,5268.0,95.8515,96.2764,95.7477,96.2386,5268.0
2019-01-28 13:10:00,101.95,102.13,101.86,101.96,3079.0,96.2481,96.418,96.1631,96.2575,3079.0
2019-01-28 13:20:00,101.96,102.09,101.87,101.9,5875.0,96.2575,96.3802,96.1725,96.2008,5875.0
2019-01-28 13:30:00,101.98,102.43,101.97,102.28,13824.0,96.2764,96.7012,96.2669,96.5596,13824.0
2019-01-28 13:40:00,102.25,102.64,102.25,102.4,4831.0,96.5313,96.8995,96.5313,96.6729,4831.0
2019-01-28 13:50:00,102.42,102.62,102.4,102.53,7574.0,96.6918,96.8806,96.6729,96.7956,7574.0
2019-01-28 14:00:00,102.53,102.57,102.36,102.47,3945.0,96.7956,96.8334,96.6351,96.739,3945.0
2019-01-28 14:10:00,102.47,102.47,102.08,102.08,8031.0,96.739,96.739,96.3708,96.3708,8031.0
2019-01-28 14:20:00,102.17,102.23,102.07,102.15,3218.0,96.4557,96.5124,96.3613,96.4369,3218.0
2019-01-28 14:30:00,102.2,102.21,101.8,101.9,16685.0,96.4841,96.4935,96.1064,96.2008,16685.0
2019-01-28 14:40:00,101.84,101.87,101.72,101.86,33400.0,96.1442,96.1725,96.0309,96.1631,33400.0
2019-01-28 14:50:00,101.95,102.19,101.95,102.1,7641.0,96.2481,96.4746,96.2481,96.3897,7641.0
2019-01-28 15:00:00,102.15,102.24,102.0,102.15,8270.0,96.4369,96.5218,96.2953,96.4369,8270.0
2019-01-28 15:10:00,102.15,102.38,102.11,102.19,8624.0,96.4369,96.654,96.3991,96.4746,8624.0
2019-01-28 15:20:00,102.2,102.39,102.19,102.27,11144.0,96.4841,96.6634,96.4746,96.5502,11144.0
2019-01-28 15:30:00,102.23,102.41,102.22,102.3,18914.0,96.5124,96.6823,96.503,96.5785,18914.0
2019-01-28 15:40:00,102.27,102.47,102.27,102.3,44269.0,96.5502,96.739,96.5502,96.5785,44269.0
2019-01-28 15:50:00,102.3,102.65,102.3,102.63,58039.0,96.5785,96.9089,96.5785,96.89,58039.0
2019-01-29 09:30:00,102.56,103.36,102.56,103.08,17071.0,96.8239,97.5792,96.8239,97.3149,17071.0
2019-01-29 09:40:00,103.1,103.29,102.8,103.29,17419.0,97.3337,97.5131,97.0505,97.5131,17419.0
2019-01-29 09:50:00,103.14,103.68,103.07,103.36,11500.0,97.3715,97.8813,97.3054,97.5792,11500.0
2019-01-29 10:00:00,103.45,103.65,103.17,103.17,23959.0,97.6642,97.853,97.3998,97.3998,23959.0
2019-01-29 10:10:00,103.11,103.22,102.81,103.12,4102.0,97.3432,97.447,97.06,97.3526,4102.0
2019-01-29 10:20:00,103.06,103.17,102.84,102.84,5351.0,97.296,97.3998,97.0883,97.0883,5351.0
2019-01-29 10:30:00,102.97,103.34,102.9,103.21,6362.0,97.211,97.5603,97.1449,97.4376,6362.0
2019-01-29 10:40:00,103.34,103.34,103.05,103.18,4511.0,97.5603,97.5603,97.2865,97.4093,4511.0
2019-01-29 10:50:00,103.11,103.19,102.72,102.73,9650.0,97.3432,97.4187,96.975,96.9844,9650.0
2019-01-29 11:00:00,102.69,102.99,102.58,102.94,9355.0,96.9467,97.2299,96.8428,97.1827,9355.0
2019-01-29 11:10:00,102.88,102.92,102.49,102.57,26985.0,97.126,97.1638,96.7579,96.8334,26985.0
2019-01-29 11:20:00,102.6,102.75,102.55,102.68,30233.0,96.8617,97.0033,96.8145,96.9372,30233.0
2019-01-29 11:30:00,102.67,102.8,102.61,102.74,17896.0,96.9278,97.0505,96.8711,96.9939,17896.0
2019-01-29 11:40:00,102.75,102.89,102.7,102.75,4773.0,97.0033,97.1355,96.9561,97.0033,4773.0
2019-01-29 11:50:00,102.78,103.09,102.75,103.09,5739.0,97.0316,97.3243,97.0033,97.3243,5739.0
2019-01-29 12:00:00,103.03,103.08,102.88,102.94,7064.0,97.2676,97.3149,97.126,97.1827,7064.0
2019-01-29 12:10:00,102.9,103.05,102.89,102.95,13963.0,97.1449,97.2865,97.1355,97.1921,13963.0
2019-01-29 12:20:00,102.89,102.9,102.44,102.46,11527.0,97.1355,97.1449,96.7106,96.7295,11527.0
2019-01-29 12:30:00,102.47,102.47,102.25,102.25,4900.0,96.739,96.739,96.5313,96.5313,4900.0
2019-01-29 12:40:00,102.25,102.38,102.1,102.2,32579.0,96.5313,96.654,96.3897,96.4841,32579.0
2019-01-29 12:50:00,102.22,102.36,102.14,102.26,19370.0,96.503,96.6351,96.4274,96.5407,19370.0
2019-01-29 13:00:00,102.26,102.65,102.11,102.26,56702.0,96.5407,96.9089,96.3991,96.5407,56702.0
2019-01-29 13:10:00,102.31,102.36,102.11,102.15,15960.0,96.5879,96.6351,96.3991,96.4369,15960.0
2019-01-29 13:20:00,102.19,102.22,102.05,102.19,29108.0,96.4746,96.503,96.3425,96.4746,29108.0
2019-01-29 13:30:00,102.2,102.28,102.05,102.14,6303.0,96.4841,96.5596,96.3425,96.4274,6303.0
2019-01-29 13:40:00,102.12,102.34,102.11,102.23,5082.0,96.4085,96.6162,96.3991,96.5124,5082.0
2019-01-29 13:50:00,102.23,102.37,102.23,102.34,6122.0,96.5124,96.6446,96.5124,96.6162,6122.0
2019-01-29 14:00:00,102.3,102.34,102.23,102.29,4800.0,96.5785,96.6162,96.5124,96.569,4800.0
2019-01-29 14:10:00,102.31,102.38,102.26,102.35,14086.0,96.5879,96.654,96.5407,96.6257,14086.0
2019-01-29 14:20:00,102.33,102.37,101.96,102.0,71033.0,96.6068,96.6446,96.2575,96.2953,71033.0
2019-01-29 14:30:00,102.0,102.15,101.97,102.09,29102.0,96.2953,96.4369,96.2669,96.3802,29102.0
2019-01-29 14:40:00,102.08,102.09,101.82,101.84,30603.0,96.3708,96.3802,96.1253,96.1442,30603.0
2019-01-29 14:50:00,101.88,102.13,101.81,102.09,41280.0,96.182,96.418,96.1159,96.3802,41280.0
2019-01-29 15:00:00,102.05,102.16,102.0,102.04,22307.0,96.3425,96.4463,96.2953,96.333,22307.0
2019-01-29 15:10:00,102.08,102.31,102.03,102.31,16150.0,96.3708,96.5879,96.3236,96.5879,16150.0
2019-01-29 15:20:00,102.35,102.39,101.96,101.99,56787.0,96.6257,96.6634,96.2575,96.2858,56787.0
2019-01-29 15:30:00,102.0,102.18,101.75,101.99,96765.0,96.2953,96.4652,96.0592,96.2858,96765.0
2019-01-29 15:40:00,101.99,101.99,101.73,101.78,29426.0,96.2858,96.2858,96.0404,96.0876,29426.0
2019-01-29 15:50:00,101.79,101.97,101.72,101.92,86538.0,96.097,96.2669,96.0309,96.2197,86538.0
2019-01-30 09:30:00,102.38,102.69,102.06,102.69,10758.0,96.654,96.9467,96.3519,96.9467,10758.0
2019-01-30 09:40:00,102.92,102.92,102.06,102.11,5371.0,97.1638,97.1638,96.3519,96.3991,5371.0
2019-01-30 09:50:00,102.22,102.4,101.94,102.25,11154.0,96.503,96.6729,96.2386,96.5313,11154.0
2019-01-30 10:00:00,102.24,102.48,102.12,102.25,8616.0,96.5218,96.7484,96.4085,96.5313,8616.0
2019-01-30 10:10:00,102.12,102.51,101.98,102.1,7122.0,96.4085,96.7767,96.2764,96.3897,7122.0
2019-01-30 10:20:00,102.09,102.42,102.08,102.42,10748.0,96.3802,96.6918,96.3708,96.6918,10748.0
2019-01-30 10:30:00,102.39,102.53,102.3,102.53,11393.0,96.6634,96.7956,96.5785,96.7956,11393.0
2019-01-30 10:40:00,102.49,102.62,102.44,102.55,7801.0,96.7579,96.8806,96.7106,96.8145,7801.0
2019-01-30 10:50:00,102.47,102.56,102.27,102.54,6599.0,96.739,96.8239,96.5502,96.8051,6599.0
2019-01-30 11:00:00,102.54,102.74,102.5,102.6,10609.0,96.8051,96.9939,96.7673,96.8617,10609.0
2019-01-30 11:10:00,102.73,102.73,102.42,102.45,6417.0,96.9844,96.9844,96.6918,96.7201,6417.0
2019-01-30 11:20:00,102.42,102.46,102.24,102.38,6939.0,96.6918,96.7295,96.5218,96.654,6939.0
2019-01-30 11:30:00,102.38,102.38,102.17,102.21,5039.0,96.654,96.654,96.4557,96.4935,5039.0
2019-01-30 11:40:00,102.28,102.4,102.23,102.36,3638.0,96.5596,96.6729,96.5124,96.6351,3638.0
2019-01-30 11:50:00,102.34,102.34,102.21,102.23,3024.0,96.6162,96.6162,96.4935,96.5124,3024.0
2019-01-30 12:00:00,102.23,102.36,102.23,102.33,5133.0,96.5124,96.6351,96.5124,96.6068,5133.0
2019-01-30 12:10:00,102.29,102.36,102.26,102.26,5783.0,96.569,96.6351,96.5407,96.5407,5783.0
2019-01-30 12:20:00,102.23,102.24,101.94,101.98,24004.0,96.5124,96.5218,96.2386,96.2764,24004.0
2019-01-30 12:30:00,101.97,102.01,101.79,101.86,9426.0,96.2669,96.3047,96.097,96.1631,9426.0
2019-01-30 12:40:00,101.86,101.89,101.67,101.73,13158.0,96.1631,96.1914,95.9837,96.0404,13158.0
2019-01-30 12:50:00,101.75,101.79,101.38,101.52,17116.0,96.0592,96.097,95.7099,95.8421,17116.0
2019-01-30 13:00:00,101.49,101.6,101.41,101.56,5145.0,95.8138,95.9176,95.7383,95.8799,5145.0
2019-01-30 13:10:00,101.58,101.68,101.55,101.55,2684.0,95.8987,95.9932,95.8704,95.8704,2684.0
2019-01-30 13:20:00,101.42,101.42,101.08,101.11,33520.0,95.7477,95.7477,95.4267,95.455,33520.0
2019-01-30 13:30:00,101.12,101.25,100.95,101.07,15890.0,95.4645,95.5872,95.304,95.4173,15890.0
2019-01-30 13:40:00,101.1,101.12,100.93,100.98,11677.0,95.4456,95.4645,95.2851,95.3323,11677.0
2019-01-30 13:50:00,100.97,101.0,100.54,100.58,26383.0,95.3229,95.3512,94.9169,94.9547,26383.0
2019-01-30 14:00:00,100.57,101.49,100.57,101.37,192908.0,94.9452,95.8138,94.9452,95.7005,192908.0
2019-01-30 14:10:00,101.37,101.6,101.15,101.28,61657.0,95.7005,95.9176,95.4928,95.6155,61657.0
2019-01-30 14:20:00,101.28,101.49,101.11,101.21,48873.0,95.6155,95.8138,95.455,95.5494,48873.0
2019-01-30 14:30:00,101.2,101.44,101.11,101.16,21925.0,95.54,95.7666,95.455,95.5022,21925.0
2019-01-30 14:40:00,101.17,101.48,101.11,101.26,29690.0,95.5117,95.8043,95.455,95.5966,29690.0
2019-01-30 14:50:00,101.26,101.54,101.19,101.48,85709.0,95.5966,95.861,95.5306,95.8043,85709.0
2019-01-30 15:00:00,101.48,101.49,100.94,101.06,40954.0,95.8043,95.8138,95.2945,95.4078,40954.0
2019-01-30 15:10:00,101.05,101.21,100.97,101.2,25272.0,95.3984,95.5494,95.3229,95.54,25272.0
2019-01-30 15:20:00,101.15,101.27,100.94,100.98,30715.0,95.4928,95.6061,95.2945,95.3323,30715.0
2019-01-30 15:30:00,100.98,101.05,100.91,101.0,46618.0,95.3323,95.3984,95.2662,95.3512,46618.0
2019-01-30 15:40:00,101.0,101.21,100.93,101.17,66080.0,95.3512,95.5494,95.2851,95.5117,66080.0
2019-01-30 15:50:00,101.16,101.16,100.95,101.0,106704.0,95.5022,95.5022,95.304,95.3512,106704.0
2019-01-31 09:30:00,100.76,100.76,99.76,99.94,9911.0,95.1246,95.1246,94.1805,94.3505,9911.0
2019-01-31 09:40:00,99.75,99.85,98.93,99.56,26824.0,94.1711,94.2655,93.397,93.9917,26824.0
2019-01-31 09:50:00,99.66,99.95,99.41,99.89,7966.0,94.0861,94.3599,93.8501,94.3033,7966.0
2019-01-31 10:00:00,99.89,100.57,99.88,100.34,35425.0,94.3033,94.9452,94.2938,94.7281,35425.0
2019-01-31 10:10:00,100.32,100.56,100.14,100.42,12307.0,94.7092,94.9358,94.5393,94.8036,12307.0
2019-01-31 10:20:00,100.47,101.06,100.43,100.96,275198.0,94.8508,95.4078,94.8131,95.3134,275198.0
2019-01-31 10:30:00,100.9,101.53,100.9,101.39,181160.0,95.2568,95.8515,95.2568,95.7194,181160.0
2019-01-31 10:40:00,101.4,102.09,101.39,101.78,37450.0,95.7288,96.3802,95.7194,96.0876,37450.0
2019-01-31 10:50:00,101.74,102.62,101.74,102.59,70834.0,96.0498,96.8806,96.0498,96.8523,70834.0
2019-01-31 11:00:00,102.65,102.75,102.14,102.2,16494.0,96.9089,97.0033,96.4274,96.4841,16494.0
2019-01-31 11:10:00,102.2,102.31,101.92,102.06,18019.0,96.4841,96.5879,96.2197,96.3519,18019.0
2019-01-31 11:20:00,102.02,102.15,101.9,102.13,11465.0,96.3141,96.4369,96.2008,96.418,11465.0
2019-01-31 11:30:00,102.06,102.4,101.98,102.36,19987.0,96.3519,96.6729,96.2764,96.6351,19987.0
2019-01-31 11:40:00,102.36,102.41,102.14,102.2,18102.0,96.6351,96.6823,96.4274,96.4841,18102.0
2019-01-31 11:50:00,102.2,102.38,102.16,102.26,12245.0,96.4841,96.654,96.4463,96.5407,12245.0
2019-01-31 12:00:00,102.31,102.49,102.18,102.23,24324.0,96.5879,96.7579,96.4652,96.5124,24324.0
2019-01-31 12:10:00,102.24,102.33,102.13,102.26,19100.0,96.5218,96.6068,96.418,96.5407,19100.0
2019-01-31 12:20:00,102.19,102.26,102.08,102.08,8236.0,96.4746,96.5407,96.3708,96.3708,8236.0
2019-01-31 12:30:00,102.09,102.29,102.06,102.25,8927.0,96.3802,96.569,96.3519,96.5313,8927.0
2019-01-31 12:40:00,102.22,102.22,102.04,102.17,14800.0,96.503,96.503,96.333,96.4557,14800.0
2019-01-31 12:50:00,102.21,102.22,102.03,102.09,15161.0,96.4935,96.503,96.3236,96.3802,15161.0
2019-01-31 13:00:00,102.09,102.15,101.99,102.04,24888.0,96.3802,96.4369,96.2858,96.333,24888.0
2019-01-31 13:10:00,102.0,102.0,101.42,101.63,21945.0,96.2953,96.2953,95.7477,95.9459,21945.0
2019-01-31 13:20:00,101.66,101.8,101.61,101.74,11702.0,95.9743,96.1064,95.9271,96.0498,11702.0
2019-01-31 13:30:00,101.8,101.84,101.65,101.65,4065.0,96.1064,96.1442,95.9648,95.9648,4065.0
2019-01-31 13:40:00,101.69,101.81,101.65,101.67,4924.0,96.0026,96.1159,95.9648,95.9837,4924.0
2019-01-31 13:50:00,101.61,101.84,101.61,101.74,5580.0,95.9271,96.1442,95.9271,96.0498,5580.0
2019-01-31 14:00:00,101.68,101.91,101.68,101.9,10026.0,95.9932,96.2103,95.9932,96.2008,10026.0
2019-01-31 14:10:00,101.9,101.9,101.66,101.66,11194.0,96.2008,96.2008,95.9743,95.9743,11194.0
2019-01-31 14:20:00,101.73,101.84,101.7,101.81,15803.0,96.0404,96.1442,96.012,96.1159,15803.0
2019-01-31 14:30:00,101.82,101.82,101.69,101.78,13321.0,96.1253,96.1253,96.0026,96.0876,13321.0
2019-01-31 14:40:00,101.76,101.77,101.62,101.71,13214.0,96.0687,96.0781,95.9365,96.0215,13214.0
2019-01-31 14:50:00,101.73,101.77,101.66,101.77,12924.0,96.0404,96.0781,95.9743,96.0781,12924.0
2019-01-31 15:00:00,101.77,101.81,101.57,101.62,14190.0,96.0781,96.1159,95.8893,95.9365,14190.0
2019-01-31 15:10:00,101.61,101.61,101.17,101.25,18129.0,95.9271,95.9271,95.5117,95.5872,18129.0
2019-01-31 15:20:00,101.23,101.49,101.18,101.49,22294.0,95.5683,95.8138,95.5211,95.8138,22294.0
2019-01-31 15:30:00,101.51,101.64,101.39,101.53,36706.0,95.8327,95.9554,95.7194,95.8515,36706.0
2019-01-31 15:40:00,101.52,101.53,101.37,101.43,47565.0,95.8421,95.8515,95.7005,95.7571,47565.0
2019-01-31 15:50:00,101.42,101.76,101.41,101.62,104767.0,95.7477,96.0687,95.7383,95.9365,104767.0
2019-02-01 09:30:00,102.21,103.02,101.66,103.01,14479.0,96.4935,97.2582,95.9743,97.2488,14479.0
2019-02-01 09:40:00,102.99,103.65,102.99,103.29,26034.0,97.2299,97.853,97.2299,97.5131,26034.0
2019-02-01 09:50:00,103.43,103.43,102.6,102.83,43664.0,97.6453,97.6453,96.8617,97.0788,43664.0
2019-02-01 10:00:00,102.94,103.05,102.6,102.9,122629.0,97.1827,97.2865,96.8617,97.1449,122629.0
2019-02-01 10:10:00,102.94,103.94,102.81,103.2,44668.0,97.1827,98.1268,97.06,97.4281,44668.0
2019-02-01 10:20:00,103.08,103.25,102.88,102.95,48949.0,97.3149,97.4753,97.126,97.1921,48949.0
2019-02-01 10:30:00,102.99,103.63,102.9,103.52,70099.0,97.2299,97.8341,97.1449,97.7302,70099.0
2019-02-01 10:40:00,103.65,104.0,103.41,104.0,26646.0,97.853,98.1834,97.6264,98.1834,26646.0
2019-02-01 10:50:00,103.97,104.09,103.15,103.36,71181.0,98.1551,98.2684,97.3809,97.5792,71181.0
2019-02-01 11:00:00,103.26,103.67,103.15,103.67,3500.0,97.4848,97.8719,97.3809,97.8719,3500.0
2019-02-01 11:10:00,103.61,103.72,103.29,103.58,38175.0,97.8152,97.9191,97.5131,97.7869,38175.0
2019-02-01 11:20:00,103.63,103.99,103.63,103.94,34370.0,97.8341,98.174,97.8341,98.1268,34370.0
2019-02-01 11:30:00,103.96,104.62,103.94,104.4,60296.0,98.1456,98.7687,98.1268,98.561,60296.0
2019-02-01 11:40:00,104.33,104.42,103.7,103.83,82859.0,98.4949,98.5799,97.9002,98.0229,82859.0
2019-02-01 11:50:00,103.88,104.12,103.77,104.12,9075.0,98.0701,98.2967,97.9663,98.2967,9075.0
2019-02-01 12:00:00,104.09,104.2,103.86,104.2,7526.0,98.2684,98.3722,98.0512,98.3722,7526.0
2019-02-01 12:10:00,104.19,104.2,103.84,104.04,9794.0,98.3628,98.3722,98.0323,98.2212,9794.0
2019-02-01 12:20:00,104.06,104.09,103.71,104.09,10899.0,98.24,98.2684,97.9096,98.2684,10899.0
2019-02-01 12:30:00,104.06,104.22,103.8,103.8,6120.0,98.24,98.3911,97.9946,97.9946,6120.0
2019-02-01 12:40:00,103.77,103.91,103.73,103.85,4350.0,97.9663,98.0984,97.9285,98.0418,4350.0
2019-02-01 12:50:00,103.8,103.8,103.64,103.68,6266.0,97.9946,97.9946,97.8435,97.8813,6266.0
2019-02-01 13:00:00,103.73,103.91,103.63,103.72,12879.0,97.9285,98.0984,97.8341,97.9191,12879.0
2019-02-01 13:10:00,103.71,103.78,103.49,103.49,20725.0,97.9096,97.9757,97.7019,97.7019,20725.0
2019-02-01 13:20:00,103.54,103.54,103.33,103.39,10962.0,97.7491,97.7491,97.5509,97.6075,10962.0
2019-02-01 13:30:00,103.36,103.42,103.2,103.25,15768.0,97.5792,97.6358,97.4281,97.4753,15768.0
2019-02-01 13:40:00,103.22,103.38,103.15,103.35,8402.0,97.447,97.5981,97.3809,97.5698,8402.0
2019-02-01 13:50:00,103.39,103.59,103.35,103.55,7923.0,97.6075,97.7963,97.5698,97.7586,7923.0
2019-02-01 14:00:00,103.58,103.58,103.25,103.35,20140.0,97.7869,97.7869,97.4753,97.5698,20140.0
2019-02-01 14:10:00,103.32,103.37,103.18,103.23,21628.0,97.5414,97.5886,97.4093,97.4565,21628.0
2019-02-01 14:20:00,103.26,103.29,102.98,103.1,21356.0,97.4848,97.5131,97.2204,97.3337,21356.0
2019-02-01 14:30:00,103.1,103.66,103.05,103.5,21776.0,97.3337,97.8624,97.2865,97.7114,21776.0
2019-02-01 14:40:00,103.49,103.64,103.35,103.54,17576.0,97.7019,97.8435,97.5698,97.7491,17576.0
2019-02-01 14:50:00,103.57,103.6,103.39,103.54,26883.0,97.7774,97.8058,97.6075,97.7491,26883.0
2019-02-01 15:00:00,103.53,103.71,103.34,103.39,62561.0,97.7397,97.9096,97.5603,97.6075,62561.0
2019-02-01 15:10:00,103.39,103.76,103.3,103.69,80578.0,97.6075,97.9568,97.5225,97.8907,80578.0
2019-02-01 15:20:00,103.7,103.85,103.57,103.71,25268.0,97.9002,98.0418,97.7774,97.9096,25268.0
2019-02-01 15:30:00,103.78,104.28,103.78,104.26,89478.0,97.9757,98.4477,97.9757,98.4289,89478.0
2019-02-01 15:40:00,104.27,104.7,104.27,104.27,182966.0,98.4383,98.8442,98.4383,98.4383,182966.0
2019-02-01 15:50:00,104.3,104.45,104.08,104.39,173996.0,98.4666,98.6082,98.2589,98.5516,173996.0
2019-02-04 09:30:00,104.26,105.09,103.87,103.99,108256.0,98.4289,99.2124,98.0607,98.174,108256.0
2019-02-04 09:40:00,104.08,104.69,103.91,104.69,18578.0,98.2589,98.8348,98.0984,98.8348,18578.0
2019-02-04 09:50:00,104.93,105.05,104.08,104.2,146628.0,99.0614,99.1747,98.2589,98.3722,146628.0
2019-02-04 10:00:00,104.12,104.72,104.06,104.5,25991.0,98.2967,98.8631,98.24,98.6554,25991.0
2019-02-04 10:10:00,104.5,104.94,104.29,104.33,80577.0,98.6554,99.0708,98.4572,98.4949,80577.0
2019-02-04 10:20:00,104.33,104.39,104.17,104.37,23109.0,98.4949,98.5516,98.3439,98.5327,23109.0
2019-02-04 10:30:00,104.39,104.86,104.39,104.79,27620.0,98.5516,98.9953,98.5516,98.9292,27620.0
2019-02-04 10:40:00,104.8,104.99,104.22,104.54,68479.0,98.9387,99.118,98.3911,98.6932,68479.0
2019-02-04 10:50:00,104.47,104.59,104.32,104.53,5547.0,98.6271,98.7404,98.4855,98.6838,5547.0
2019-02-04 11:00:00,104.46,104.61,104.3,104.3,13340.0,98.6177,98.7593,98.4666,98.4666,13340.0
2019-02-04 11:10:00,104.3,104.39,104.25,104.3,6239.0,98.4666,98.5516,98.4194,98.4666,6239.0
2019-02-04 11:20:00,104.21,104.46,104.21,104.34,11236.0,98.3817,98.6177,98.3817,98.5044,11236.0
2019-02-04 11:30:00,104.36,104.49,104.33,104.34,4100.0,98.5233,98.646,98.4949,98.5044,4100.0
2019-02-04 11:40:00,104.33,104.61,104.33,104.61,4342.0,98.4949,98.7593,98.4949,98.7593,4342.0
2019-02-04 11:50:00,104.56,104.63,104.39,104.51,4000.0,98.7121,98.7782,98.5516,98.6649,4000.0
2019-02-04 12:00:00,104.55,104.55,104.33,104.33,3963.0,98.7026,98.7026,98.4949,98.4949,3963.0
2019-02-04 12:10:00,104.32,104.44,104.29,104.35,4300.0,98.4855,98.5988,98.4572,98.5138,4300.0
2019-02-04 12:20:00,104.34,104.42,104.24,104.36,7200.0,98.5044,98.5799,98.41,98.5233,7200.0
2019-02-04 12:30:00,104.32,104.55,104.31,104.48,5552.0,98.4855,98.7026,98.4761,98.6366,5552.0
2019-02-04 12:40:00,104.48,104.48,104.29,104.35,7593.0,98.6366,98.6366,98.4572,98.5138,7593.0
2019-02-04 12:50:00,104.33,104.45,104.26,104.26,8536.0,98.4949,98.6082,98.4289,98.4289,8536.0
2019-02-04 13:00:00,104.29,104.31,104.1,104.23,9804.0,98.4572,98.4761,98.2778,98.4005,9804.0
2019-02-04 13:10:00,104.29,104.47,104.29,104.4,8039.0,98.4572,98.6271,98.4572,98.561,8039.0
2019-02-04 13:20:00,104.37,104.5,104.34,104.38,9052.0,98.5327,98.6554,98.5044,98.5421,9052.0
2019-02-04 13:30:00,104.34,104.48,104.34,104.45,7978.0,98.5044,98.6366,98.5044,98.6082,7978.0
2019-02-04 13:40:00,104.44,104.49,104.32,104.32,17426.0,98.5988,98.646,98.4855,98.4855,17426.0
2019-02-04 13:50:00,104.37,104.57,104.31,104.45,29512.0,98.5327,98.7215,98.4761,98.6082,29512.0
2019-02-04 14:00:00,104.44,104.44,104.1,104.11,24450.0,98.5988,98.5988,98.2778,98.2872,24450.0
2019-02-04 14:10:00,104.09,104.25,104.04,104.16,21606.0,98.2684,98.4194,98.2212,98.3344,21606.0
2019-02-04 14:20:00,104.16,104.19,104.07,104.11,15937.0,98.3344,98.3628,98.2495,98.2872,15937.0
2019-02-04 14:30:00,104.11,104.28,104.06,104.28,60985.0,98.2872,98.4477,98.24,98.4477,60985.0
2019-02-04 14:40:00,104.28,104.32,104.07,104.13,16363.0,98.4477,98.4855,98.2495,98.3061,16363.0
2019-02-04 14:50:00,104.1,104.19,104.05,104.1,7767.0,98.2778,98.3628,98.2306,98.2778,7767.0
2019-02-04 15:00:00,104.08,104.25,103.87,104.19,20259.0,98.2589,98.4194,98.0607,98.3628,20259.0
2019-02-04 15:10:00,104.26,104.26,104.07,104.21,12102.0,98.4289,98.4289,98.2495,98.3817,12102.0
2019-02-04 15:20:00,104.16,104.22,104.09,104.15,16257.0,98.3344,98.3911,98.2684,98.325,16257.0
2019-02-04 15:30:00,104.14,104.17,104.06,104.15,12296.0,98.3156,98.3439,98.24,98.325,12296.0
2019-02-04 15:40:00,104.14,104.17,103.98,104.0,23085.0,98.3156,98.3439,98.1645,98.1834,23085.0
2019-02-04 15:50:00,104.01,104.24,103.88,104.22,97248.0,98.1928,98.41,98.0701,98.3911,97248.0
2019-02-05 09:30:00,104.88,105.35,104.67,104.98,16862.0,99.0142,99.4579,98.8159,99.1086,16862.0
2019-02-05 09:40:00,105.01,105.05,104.22,104.48,20992.0,99.1369,99.1747,98.3911,98.6366,20992.0
2019-02-05 09:50:00,104.35,104.64,104.18,104.45,19561.0,98.5138,98.7876,98.3533,98.6082,19561.0
2019-02-05 10:00:00,104.51,105.0,104.46,104.89,14266.0,98.6649,99.1275,98.6177,99.0236,14266.0
2019-02-05 10:10:00,104.84,105.0,104.61,104.83,24302.0,98.9764,99.1275,98.7593,98.967,24302.0
2019-02-05 10:20:00,104.91,104.99,104.3,104.69,95206.0,99.0425,99.118,98.4666,98.8348,95206.0
2019-02-05 10:30:00,104.59,104.95,104.4,104.91,9598.0,98.7404,99.0803,98.561,99.0425,9598.0
2019-02-05 10:40:00,104.93,104.99,104.39,104.58,80713.0,99.0614,99.118,98.5516,98.731,80713.0
2019-02-05 10:50:00,104.57,104.92,104.46,104.92,31812.0,98.7215,99.0519,98.6177,99.0519,31812.0
2019-02-05 11:00:00,104.91,104.98,104.79,104.96,6656.0,99.0425,99.1086,98.9292,99.0897,6656.0
2019-02-05 11:10:00,104.85,104.98,104.81,104.84,8320.0,98.9859,99.1086,98.9481,98.9764,8320.0
2019-02-05 11:20:00,104.8,104.84,104.55,104.62,10200.0,98.9387,98.9764,98.7026,98.7687,10200.0
2019-02-05 11:30:00,104.75,104.92,104.71,104.77,15644.0,98.8915,99.0519,98.8537,98.9103,15644.0
2019-02-05 11:40:00,104.77,104.88,104.66,104.66,12849.0,98.9103,99.0142,98.8065,98.8065,12849.0
2019-02-05 11:50:00,104.74,104.81,104.71,104.81,4998.0,98.882,98.9481,98.8537,98.9481,4998.0
2019-02-05 12:00:00,104.82,104.85,104.46,104.53,9888.0,98.9575,98.9859,98.6177,98.6838,9888.0
2019-02-05 12:10:00,104.47,104.5,104.19,104.19,13796.0,98.6271,98.6554,98.3628,98.3628,13796.0
2019-02-05 12:20:00,104.17,104.46,104.17,104.46,8376.0,98.3439,98.6177,98.3439,98.6177,8376.0
2019-02-05 12:30:00,104.46,104.51,104.38,104.51,9764.0,98.6177,98.6649,98.5421,98.6649,9764.0
2019-02-05 12:40:00,104.51,104.51,104.29,104.38,10174.0,98.6649,98.6649,98.4572,98.5421,10174.0
2019-02-05 12:50:00,104.41,104.41,104.3,104.3,11577.0,98.5705,98.5705,98.4666,98.4666,11577.0
2019-02-05 13:00:00,104.35,104.41,104.28,104.29,8416.0,98.5138,98.5705,98.4477,98.4572,8416.0
2019-02-05 13:10:00,104.29,104.32,104.08,104.1,40801.0,98.4572,98.4855,98.2589,98.2778,40801.0
2019-02-05 13:20:00,104.1,104.3,103.76,104.3,29214.0,98.2778,98.4666,97.9568,98.4666,29214.0
2019-02-05 13:30:00,104.37,104.42,103.85,103.87,83145.0,98.5327,98.5799,98.0418,98.0607,83145.0
2019-02-05 13:40:00,103.85,104.27,103.81,104.23,14123.0,98.0418,98.4383,98.004,98.4005,14123.0
2019-02-05 13:50:00,104.28,104.42,104.17,104.34,19648.0,98.4477,98.5799,98.3439,98.5044,19648.0
2019-02-05 14:00:00,104.35,104.5,104.28,104.32,21330.0,98.5138,98.6554,98.4477,98.4855,21330.0
2019-02-05 14:10:00,104.36,104.65,104.28,104.59,12143.0,98.5233,98.797,98.4477,98.7404,12143.0
2019-02-05 14:20:00,104.62,104.67,104.47,104.56,23156.0,98.7687,98.8159,98.6271,98.7121,23156.0
2019-02-05 14:30:00,104.53,104.58,104.39,104.44,11616.0,98.6838,98.731,98.5516,98.5988,11616.0
2019-02-05 14:40:00,104.5,104.58,104.44,104.52,10945.0,98.6554,98.731,98.5988,98.6743,10945.0
2019-02-05 14:50:00,104.56,104.65,104.51,104.57,16215.0,98.7121,98.797,98.6649,98.7215,16215.0
2019-02-05 15:00:00,104.57,104.62,104.44,104.62,9579.0,98.7215,98.7687,98.5988,98.7687,9579.0
2019-02-05 15:10:00,104.6,104.82,104.55,104.82,45828.0,98.7498,98.9575,98.7026,98.9575,45828.0
2019-02-05 15:20:00,104.82,105.01,104.77,104.91,47545.0,98.9575,99.1369,98.9103,99.0425,47545.0
2019-02-05 15:30:00,104.94,105.24,104.93,105.24,66953.0,99.0708,99.354,99.0614,99.354,66953.0
2019-02-05 15:40:00,105.24,105.3,105.01,105.09,51980.0,99.354,99.4107,99.1369,99.2124,51980.0
2019-02-05 15:50:00,105.09,105.35,104.98,105.26,112965.0,99.2124,99.4579,99.1086,99.3729,112965.0
2019-02-06 09:30:00,105.63,105.67,104.64,105.3,95791.0,99.7222,99.76,98.7876,99.4107,95791.0
2019-02-06 09:40:00,105.48,105.55,104.91,105.05,65613.0,99.5806,99.6467,99.0425,99.1747,65613.0
2019-02-06 09:50:00,104.9,104.9,103.69,103.7,25474.0,99.0331,99.0331,97.8907,97.9002,25474.0
2019-02-06 10:00:00,103.74,103.83,103.33,103.71,21845.0,97.9379,98.0229,97.5509,97.9096,21845.0
2019-02-06 10:10:00,103.65,103.65,103.07,103.47,19150.0,97.853,97.853,97.3054,97.683,19150.0
2019-02-06 10:20:00,103.47,103.47,103.05,103.32,23738.0,97.683,97.683,97.2865,97.5414,23738.0
2019-02-06 10:30:00,103.41,103.87,103.31,103.84,13966.0,97.6264,98.0607,97.532,98.0323,13966.0
2019-02-06 10:40:00,103.8,103.91,103.58,103.6,9950.0,97.9946,98.0984,97.7869,97.8058,9950.0
2019-02-06 10:50:00,103.56,103.68,103.33,103.49,14980.0,97.768,97.8813,97.5509,97.7019,14980.0
2019-02-06 11:00:00,103.5,103.53,103.26,103.5,22594.0,97.7114,97.7397,97.4848,97.7114,22594.0
2019-02-06 11:10:00,103.5,103.64,103.35,103.44,14216.0,97.7114,97.8435,97.5698,97.6547,14216.0
2019-02-06 11:20:00,103.45,103.7,103.4,103.63,18071.0,97.6642,97.9002,97.617,97.8341,18071.0
2019-02-06 11:30:00,103.65,103.74,103.55,103.63,14906.0,97.853,97.9379,97.7586,97.8341,14906.0
2019-02-06 11:40:00,103.61,103.95,103.61,103.8,24573.0,97.8152,98.1362,97.8152,97.9946,24573.0
2019-02-06 11:50:00,103.77,103.77,103.49,103.54,13198.0,97.9663,97.9663,97.7019,97.7491,13198.0
2019-02-06 12:00:00,103.52,103.52,103.25,103.35,12664.0,97.7302,97.7302,97.4753,97.5698,12664.0
2019-02-06 12:10:00,103.37,103.43,103.22,103.35,13434.0,97.5886,97.6453,97.447,97.5698,13434.0
2019-02-06 12:20:00,103.35,103.39,103.2,103.24,16545.0,97.5698,97.6075,97.4281,97.4659,16545.0
2019-02-06 12:30:00,103.25,103.3,103.14,103.14,17472.0,97.4753,97.5225,97.3715,97.3715,17472.0
2019-02-06 12:40:00,103.14,103.17,102.87,103.1,68720.0,97.3715,97.3998,97.1166,97.3337,68720.0
2019-02-06 12:50:00,103.09,103.15,102.94,103.03,29852.0,97.3243,97.3809,97.1827,97.2676,29852.0
2019-02-06 13:00:00,103.05,103.05,102.78,102.8,8739.0,97.2865,97.2865,97.0316,97.0505,8739.0
2019-02-06 13:10:00,102.8,103.03,102.72,102.97,18781.0,97.0505,97.2676,96.975,97.211,18781.0
2019-02-06 13:20:00,102.99,103.1,102.92,103.02,53205.0,97.2299,97.3337,97.1638,97.2582,53205.0
2019-02-06 13:30:00,102.98,102.98,102.66,102.71,18420.0,97.2204,97.2204,96.9183,96.9655,18420.0
2019-02-06 13:40:00,102.69,102.74,102.47,102.53,16042.0,96.9467,96.9939,96.739,96.7956,16042.0
2019-02-06 13:50:00,102.57,102.63,102.31,102.34,16385.0,96.8334,96.89,96.5879,96.6162,16385.0
2019-02-06 14:00:00,102.36,102.37,101.85,102.04,26424.0,96.6351,96.6446,96.1536,96.333,26424.0
2019-02-06 14:10:00,102.09,102.22,101.95,102.09,16160.0,96.3802,96.503,96.2481,96.3802,16160.0
2019-02-06 14:20:00,102.1,102.26,101.99,102.06,32574.0,96.3897,96.5407,96.2858,96.3519,32574.0
2019-02-06 14:30:00,102.05,102.06,101.88,101.9,22166.0,96.3425,96.3519,96.182,96.2008,22166.0
2019-02-06 14:40:00,101.89,102.02,101.82,102.01,28172.0,96.1914,96.3141,96.1253,96.3047,28172.0
2019-02-06 14:50:00,102.02,102.04,101.84,101.93,20842.0,96.3141,96.333,96.1442,96.2292,20842.0
2019-02-06 15:00:00,101.93,101.95,101.84,101.84,20872.0,96.2292,96.2481,96.1442,96.1442,20872.0
2019-02-06 15:10:00,101.87,101.9,101.64,101.76,25455.0,96.1725,96.2008,95.9554,96.0687,25455.0
2019-02-06 15:20:00,101.75,101.94,101.73,101.79,29395.0,96.0592,96.2386,96.0404,96.097,29395.0
2019-02-06 15:30:00,101.75,101.75,101.4,101.51,76155.0,96.0592,96.0592,95.7288,95.8327,76155.0
2019-02-06 15:40:00,101.5,101.5,101.11,101.26,94426.0,95.8232,95.8232,95.455,95.5966,94426.0
2019-02-06 15:50:00,101.26,101.35,101.12,101.28,168126.0,95.5966,95.6816,95.4645,95.6155,168126.0
2019-02-07 09:30:00,101.1,101.33,100.5,101.19,16087.0,95.4456,95.6627,94.8791,95.5306,16087.0
2019-02-07 09:40:00,101.14,101.36,100.92,101.25,17248.0,95.4834,95.6911,95.2757,95.5872,17248.0
2019-02-07 09:50:00,101.18,101.54,100.99,101.49,13687.0,95.5211,95.861,95.3417,95.8138,13687.0
2019-02-07 10:00:00,101.46,101.84,101.43,101.69,18401.0,95.7855,96.1442,95.7571,96.0026,18401.0
2019-02-07 10:10:00,101.73,102.35,101.73,102.09,21239.0,96.0404,96.6257,96.0404,96.3802,21239.0
2019-02-07 10:20:00,102.01,102.56,102.01,102.56,20465.0,96.3047,96.8239,96.3047,96.8239,20465.0
2019-02-07 10:30:00,102.53,102.86,102.42,102.51,11084.0,96.7956,97.1072,96.6918,96.7767,11084.0
2019-02-07 10:40:00,102.44,102.8,102.26,102.26,14802.0,96.7106,97.0505,96.5407,96.5407,14802.0
2019-02-07 10:50:00,102.21,102.23,101.69,101.79,16864.0,96.4935,96.5124,96.0026,96.097,16864.0
2019-02-07 11:00:00,101.8,102.0,101.5,101.77,10831.0,96.1064,96.2953,95.8232,96.0781,10831.0
2019-02-07 11:10:00,101.63,101.92,101.48,101.86,14200.0,95.9459,96.2197,95.8043,96.1631,14200.0
2019-02-07 11:20:00,101.8,101.8,101.43,101.44,7480.0,96.1064,96.1064,95.7571,95.7666,7480.0
2019-02-07 11:30:00,101.42,101.42,101.01,101.38,8339.0,95.7477,95.7477,95.3606,95.7099,8339.0
2019-02-07 11:40:00,101.42,101.52,100.99,100.99,10731.0,95.7477,95.8421,95.3417,95.3417,10731.0
2019-02-07 11:50:00,100.92,101.28,100.91,101.02,7735.0,95.2757,95.6155,95.2662,95.3701,7735.0
2019-02-07 12:00:00,101.0,101.17,100.84,101.17,10784.0,95.3512,95.5117,95.2001,95.5117,10784.0
2019-02-07 12:10:00,101.2,101.29,101.02,101.29,12091.0,95.54,95.625,95.3701,95.625,12091.0
2019-02-07 12:20:00,101.29,101.43,101.24,101.43,5482.0,95.625,95.7571,95.5778,95.7571,5482.0
2019-02-07 12:30:00,101.42,101.8,101.42,101.78,14031.0,95.7477,96.1064,95.7477,96.0876,14031.0
2019-02-07 12:40:00,101.7,101.83,101.37,101.46,17285.0,96.012,96.1348,95.7005,95.7855,17285.0
2019-02-07 12:50:00,101.43,101.46,101.15,101.29,24670.0,95.7571,95.7855,95.4928,95.625,24670.0
2019-02-07 13:00:00,101.24,101.38,101.18,101.27,46971.0,95.5778,95.7099,95.5211,95.6061,46971.0
2019-02-07 13:10:00,101.25,101.31,100.91,100.96,42610.0,95.5872,95.6438,95.2662,95.3134,42610.0
2019-02-07 13:20:00,100.96,101.48,100.94,101.38,50309.0,95.3134,95.8043,95.2945,95.7099,50309.0
2019-02-07 13:30:00,101.45,101.6,101.23,101.23,44183.0,95.776,95.9176,95.5683,95.5683,44183.0
2019-02-07 13:40:00,101.27,101.47,101.12,101.39,42463.0,95.6061,95.7949,95.4645,95.7194,42463.0
2019-02-07 13:50:00,101.4,101.94,101.35,101.79,18307.0,95.7288,96.2386,95.6816,96.097,18307.0
2019-02-07 14:00:00,101.8,101.87,101.71,101.87,8415.0,96.1064,96.1725,96.0215,96.1725,8415.0
2019-02-07 14:10:00,101.88,101.89,101.59,101.68,7169.0,96.182,96.1914,95.9082,95.9932,7169.0
2019-02-07 14:20:00,101.69,101.81,101.54,101.8,8250.0,96.0026,96.1159,95.861,96.1064,8250.0
2019-02-07 14:30:00,101.87,101.89,101.59,101.67,7109.0,96.1725,96.1914,95.9082,95.9837,7109.0
2019-02-07 14:40:00,101.76,101.83,101.47,101.47,8944.0,96.0687,96.1348,95.7949,95.7949,8944.0
2019-02-07 14:50:00,101.56,101.71,101.42,101.44,9058.0,95.8799,96.0215,95.7477,95.7666,9058.0
2019-02-07 15:00:00,101.52,101.73,101.46,101.69,15861.0,95.8421,96.0404,95.7855,96.0026,15861.0
2019-02-07 15:10:00,101.65,101.8,101.6,101.74,17089.0,95.9648,96.1064,95.9176,96.0498,17089.0
2019-02-07 15:20:00,101.71,101.9,101.71,101.89,18443.0,96.0215,96.2008,96.0215,96.1914,18443.0
2019-02-07 15:30:00,101.9,101.9,101.4,101.56,27047.0,96.2008,96.2008,95.7288,95.8799,27047.0
2019-02-07 15:40:00,101.54,101.86,101.53,101.86,57940.0,95.861,96.1631,95.8515,96.1631,57940.0
2019-02-07 15:50:00,101.84,101.91,101.57,101.86,118135.0,96.1442,96.2103,95.8893,96.1631,118135.0
2019-02-08 09:30:00,101.86,102.76,101.39,102.27,23384.0,96.1631,97.0127,95.7194,96.5502,23384.0
2019-02-08 09:40:00,102.25,102.25,101.77,101.98,6904.0,96.5313,96.5313,96.0781,96.2764,6904.0
2019-02-08 09:50:00,102.1,102.56,101.94,102.2,22052.0,96.3897,96.8239,96.2386,96.4841,22052.0
2019-02-08 10:00:00,102.29,102.71,102.21,102.6,33610.0,96.569,96.9655,96.4935,96.8617,33610.0
2019-02-08 10:10:00,102.46,102.8,102.43,102.64,48298.0,96.7295,97.0505,96.7012,96.8995,48298.0
2019-02-08 10:20:00,102.59,102.75,102.48,102.67,20251.0,96.8523,97.0033,96.7484,96.9278,20251.0
2019-02-08 10:30:00,102.59,102.78,102.31,102.62,67258.0,96.8523,97.0316,96.5879,96.8806,67258.0
2019-02-08 10:40:00,102.58,102.65,101.73,101.73,36294.0,96.8428,96.9089,96.0404,96.0404,36294.0
2019-02-08 10:50:00,101.74,101.8,101.37,101.45,17489.0,96.0498,96.1064,95.7005,95.776,17489.0
2019-02-08 11:00:00,101.4,101.59,101.3,101.59,12753.0,95.7288,95.9082,95.6344,95.9082,12753.0
2019-02-08 11:10:00,101.47,101.86,101.44,101.72,10065.0,95.7949,96.1631,95.7666,96.0309,10065.0
2019-02-08 11:20:00,101.8,102.05,101.66,101.97,8282.0,96.1064,96.3425,95.9743,96.2669,8282.0
2019-02-08 11:30:00,101.93,101.98,101.7,101.89,14796.0,96.2292,96.2764,96.012,96.1914,14796.0
2019-02-08 11:40:00,101.86,101.98,101.74,101.78,6800.0,96.1631,96.2764,96.0498,96.0876,6800.0
2019-02-08 11:50:00,101.89,101.98,101.69,101.94,11400.0,96.1914,96.2764,96.0026,96.2386,11400.0
2019-02-08 12:00:00,102.0,102.14,101.72,101.76,12499.0,96.2953,96.4274,96.0309,96.0687,12499.0
2019-02-08 12:10:00,101.78,101.82,101.63,101.69,9000.0,96.0876,96.1253,95.9459,96.0026,9000.0
2019-02-08 12:20:00,101.61,101.66,101.51,101.66,7433.0,95.9271,95.9743,95.8327,95.9743,7433.0
2019-02-08 12:30:00,101.66,101.97,101.61,101.91,7199.0,95.9743,96.2669,95.9271,96.2103,7199.0
2019-02-08 12:40:00,102.01,102.14,101.8,101.92,11690.0,96.3047,96.4274,96.1064,96.2197,11690.0
2019-02-08 12:50:00,101.95,102.02,101.83,101.97,3762.0,96.2481,96.3141,96.1348,96.2669,3762.0
2019-02-08 13:00:00,101.95,102.05,101.89,101.99,4700.0,96.2481,96.3425,96.1914,96.2858,4700.0
2019-02-08 13:10:00,101.99,102.19,101.96,102.05,7839.0,96.2858,96.4746,96.2575,96.3425,7839.0
2019-02-08 13:20:00,102.05,102.09,101.91,101.91,9106.0,96.3425,96.3802,96.2103,96.2103,9106.0
2019-02-08 13:30:00,101.91,102.14,101.91,102.0,8395.0,96.2103,96.4274,96.2103,96.2953,8395.0
2019-02-08 13:40:00,102.05,102.16,102.04,102.09,8100.0,96.3425,96.4463,96.333,96.3802,8100.0
2019-02-08 13:50:00,102.14,102.25,102.04,102.23,23737.0,96.4274,96.5313,96.333,96.5124,23737.0
2019-02-08 14:00:00,102.2,102.26,102.08,102.18,17125.0,96.4841,96.5407,96.3708,96.4652,17125.0
2019-02-08 14:10:00,102.19,102.53,102.17,102.53,6951.0,96.4746,96.7956,96.4557,96.7956,6951.0
2019-02-08 14:20:00,102.56,102.64,102.46,102.61,12470.0,96.8239,96.8995,96.7295,96.8711,12470.0
2019-02-08 14:30:00,102.68,102.86,102.6,102.73,31542.0,96.9372,97.1072,96.8617,96.9844,31542.0
2019-02-08 14:40:00,102.75,103.06,102.72,102.96,28821.0,97.0033,97.296,96.975,97.2016,28821.0
2019-02-08 14:50:00,102.98,103.09,102.91,103.04,34412.0,97.2204,97.3243,97.1544,97.2771,34412.0
2019-02-08 15:00:00,103.04,103.18,103.01,103.15,18386.0,97.2771,97.4093,97.2488,97.3809,18386.0
2019-02-08 15:10:00,103.15,103.63,103.15,103.53,36910.0,97.3809,97.8341,97.3809,97.7397,36910.0
2019-02-08 15:20:00,103.53,103.68,103.5,103.56,73227.0,97.7397,97.8813,97.7114,97.768,73227.0
2019-02-08 15:30:00,103.57,103.61,103.01,103.11,49673.0,97.7774,97.8152,97.2488,97.3432,49673.0
2019-02-08 15:40:00,103.1,103.1,102.93,103.03,56502.0,97.3337,97.3337,97.1732,97.2676,56502.0
2019-02-08 15:50:00,103.02,103.49,103.02,103.48,97905.0,97.2582,97.7019,97.2582,97.6925,97905.0
2019-02-11 09:30:00,104.13,104.85,103.47,104.46,28085.0,98.3061,98.9859,97.683,98.6177,28085.0
2019-02-11 09:40:00,104.2,104.31,103.98,104.14,47420.0,98.3722,98.4761,98.1645,98.3156,47420.0
2019-02-11 09:50:00,104.17,104.64,103.95,104.47,54283.0,98.3439,98.7876,98.1362,98.6271,54283.0
2019-02-11 10:00:00,104.5,104.67,104.29,104.46,18532.0,98.6554,98.8159,98.4572,98.6177,18532.0
2019-02-11 10:10:00,104.45,104.56,104.35,104.52,25059.0,98.6082,98.7121,98.5138,98.6743,25059.0
2019-02-11 10:20:00,104.53,104.69,104.44,104.63,16833.0,98.6838,98.8348,98.5988,98.7782,16833.0
2019-02-11 10:30:00,104.58,104.74,104.48,104.54,25804.0,98.731,98.882,98.6366,98.6932,25804.0
2019-02-11 10:40:00,104.58,104.91,104.58,104.82,24146.0,98.731,99.0425,98.731,98.9575,24146.0
2019-02-11 10:50:00,104.76,104.97,104.73,104.8,52206.0,98.9009,99.0991,98.8726,98.9387,52206.0
2019-02-11 11:00:00,104.86,105.02,104.72,104.74,15393.0,98.9953,99.1464,98.8631,98.882,15393.0
2019-02-11 11:10:00,104.76,105.1,104.69,104.93,30585.0,98.9009,99.2219,98.8348,99.0614,30585.0
2019-02-11 11:20:00,104.95,105.23,104.86,104.95,49523.0,99.0803,99.3446,98.9953,99.0803,49523.0
2019-02-11 11:30:00,104.91,104.98,104.73,104.81,6087.0,99.0425,99.1086,98.8726,98.9481,6087.0
2019-02-11 11:40:00,104.78,104.89,104.7,104.77,7724.0,98.9198,99.0236,98.8442,98.9103,7724.0
2019-02-11 11:50:00,104.75,104.78,104.64,104.7,14346.0,98.8915,98.9198,98.7876,98.8442,14346.0
2019-02-11 12:00:00,104.76,105.56,104.76,105.38,34901.0,98.9009,99.6561,98.9009,99.4862,34901.0
2019-02-11 12:10:00,105.38,105.47,105.15,105.26,18119.0,99.4862,99.5712,99.2691,99.3729,18119.0
2019-02-11 12:20:00,105.34,105.71,105.34,105.63,11380.0,99.4485,99.7978,99.4485,99.7222,11380.0
2019-02-11 12:30:00,105.63,105.64,105.43,105.5,9370.0,99.7222,99.7317,99.5334,99.5995,9370.0
2019-02-11 12:40:00,105.41,105.53,105.21,105.26,60126.0,99.5145,99.6278,99.3257,99.3729,60126.0
2019-02-11 12:50:00,105.26,105.43,105.26,105.34,19300.0,99.3729,99.5334,99.3729,99.4485,19300.0
2019-02-11 13:00:00,105.34,105.37,105.2,105.27,70463.0,99.4485,99.4768,99.3163,99.3824,70463.0
2019-02-11 13:10:00,105.27,105.3,105.1,105.17,47661.0,99.3824,99.4107,99.2219,99.288,47661.0
2019-02-11 13:20:00,105.19,105.3,105.18,105.22,25153.0,99.3068,99.4107,99.2974,99.3352,25153.0
2019-02-11 13:30:00,105.23,105.36,105.19,105.34,40646.0,99.3446,99.4673,99.3068,99.4485,40646.0
2019-02-11 13:40:00,105.33,105.62,105.29,105.47,26898.0,99.439,99.7128,99.4012,99.5712,26898.0
2019-02-11 13:50:00,105.45,105.83,105.4,105.83,10527.0,99.5523,99.911,99.5051,99.911,10527.0
2019-02-11 14:00:00,105.79,105.95,105.66,105.95,16628.0,99.8733,100.0243,99.7506,100.0243,16628.0
2019-02-11 14:10:00,105.92,105.92,105.68,105.79,18307.0,99.996,99.996,99.7694,99.8733,18307.0
2019-02-11 14:20:00,105.81,105.93,105.68,105.8,25305.0,99.8922,100.0055,99.7694,99.8827,25305.0
2019-02-11 14:30:00,105.79,105.79,105.41,105.41,63727.0,99.8733,99.8733,99.5145,99.5145,63727.0
2019-02-11 14:40:00,105.44,105.49,105.2,105.2,23366.0,99.5429,99.5901,99.3163,99.3163,23366.0
2019-02-11 14:50:00,105.2,105.34,105.0,105.1,159435.0,99.3163,99.4485,99.1275,99.2219,159435.0
2019-02-11 15:00:00,105.12,105.27,105.09,105.22,60640.0,99.2408,99.3824,99.2124,99.3352,60640.0
2019-02-11 15:10:00,105.19,105.39,105.19,105.34,49583.0,99.3068,99.4957,99.3068,99.4485,49583.0
2019-02-11 15:20:00,105.33,105.6,105.3,105.6,58846.0,99.439,99.6939,99.4107,99.6939,58846.0
2019-02-11 15:30:00,105.6,105.8,105.52,105.78,73399.0,99.6939,99.8827,99.6184,99.8638,73399.0
2019-02-11 15:40:00,105.83,106.02,105.76,105.78,104415.0,99.911,100.0904,99.845,99.8638,104415.0
2019-02-11 15:50:00,105.78,105.81,105.53,105.59,195177.0,99.8638,99.8922,99.6278,99.6845,195177.0
2019-02-12 09:30:00,105.63,106.55,105.43,105.65,32407.0,99.7222,100.5908,99.5334,99.7411,32407.0
2019-02-12 09:40:00,105.8,106.45,105.67,106.43,18303.0,99.8827,100.4964,99.76,100.4775,18303.0
2019-02-12 09:50:00,106.43,107.5,106.43,107.35,51814.0,100.4775,101.4876,100.4775,101.346,51814.0
2019-02-12 10:00:00,107.28,107.41,106.45,106.52,39119.0,101.28,101.4027,100.4964,100.5625,39119.0
2019-02-12 10:10:00,106.53,107.17,106.51,106.99,46722.0,100.5719,101.1761,100.553,101.0062,46722.0
2019-02-12 10:20:00,106.98,107.42,106.79,107.05,38884.0,100.9967,101.4121,100.8174,101.0628,38884.0
2019-02-12 10:30:00,107.08,107.13,106.77,106.79,12229.0,101.0911,101.1383,100.7985,100.8174,12229.0
2019-02-12 10:40:00,106.76,106.95,106.39,106.7,40147.0,100.789,100.9684,100.4397,100.7324,40147.0
2019-02-12 10:50:00,106.68,107.66,106.57,107.27,58514.0,100.7135,101.6387,100.6097,101.2705,58514.0
2019-02-12 11:00:00,107.29,107.98,107.29,107.96,26216.0,101.2894,101.9408,101.2894,101.9219,26216.0
2019-02-12 11:10:00,107.98,108.21,107.84,107.91,49060.0,101.9408,102.1579,101.8086,101.8747,49060.0
2019-02-12 11:20:00,107.94,108.14,107.71,108.0,43976.0,101.903,102.0919,101.6859,101.9597,43976.0
2019-02-12 11:30:00,108.0,108.17,107.79,107.8,48550.0,101.9597,102.1202,101.7614,101.7709,48550.0
2019-02-12 11:40:00,107.83,107.85,107.4,107.47,44048.0,101.7992,101.8181,101.3932,101.4593,44048.0
2019-02-12 11:50:00,107.41,107.56,107.11,107.18,21562.0,101.4027,101.5443,101.1195,101.1855,21562.0
2019-02-12 12:00:00,107.19,107.67,107.19,107.57,64925.0,101.195,101.6481,101.195,101.5537,64925.0
2019-02-12 12:10:00,107.55,107.68,107.36,107.59,15896.0,101.5349,101.6576,101.3555,101.5726,15896.0
2019-02-12 12:20:00,107.59,107.7,107.52,107.59,10420.0,101.5726,101.6765,101.5065,101.5726,10420.0
2019-02-12 12:30:00,107.63,107.78,107.55,107.67,16800.0,101.6104,101.752,101.5349,101.6481,16800.0
2019-02-12 12:40:00,107.71,107.72,107.5,107.64,16215.0,101.6859,101.6953,101.4876,101.6198,16215.0
2019-02-12 12:50:00,107.57,107.75,107.56,107.71,26322.0,101.5537,101.7237,101.5443,101.6859,26322.0
2019-02-12 13:00:00,107.71,108.17,107.64,107.98,80595.0,101.6859,102.1202,101.6198,101.9408,80595.0
2019-02-12 13:10:00,108.02,108.1,107.85,107.87,19081.0,101.9786,102.0541,101.8181,101.837,19081.0
2019-02-12 13:20:00,107.83,107.92,107.73,107.75,32193.0,101.7992,101.8842,101.7048,101.7237,32193.0
2019-02-12 13:30:00,107.72,107.94,107.63,107.65,24126.0,101.6953,101.903,101.6104,101.6293,24126.0
2019-02-12 13:40:00,107.66,107.96,107.64,107.91,51017.0,101.6387,101.9219,101.6198,101.8747,51017.0
2019-02-12 13:50:00,107.95,108.0,107.88,107.95,23116.0,101.9125,101.9597,101.8464,101.9125,23116.0
2019-02-12 14:00:00,107.9,107.92,107.54,107.54,20862.0,101.8653,101.8842,101.5254,101.5254,20862.0
2019-02-12 14:10:00,107.54,107.71,107.43,107.71,81972.0,101.5254,101.6859,101.4216,101.6859,81972.0
2019-02-12 14:20:00,107.67,107.69,106.93,106.93,66937.0,101.6481,101.667,100.9495,100.9495,66937.0
2019-02-12 14:30:00,106.96,107.18,106.76,106.82,24354.0,100.9778,101.1855,100.789,100.8457,24354.0
2019-02-12 14:40:00,106.81,106.94,106.73,106.88,17024.0,100.8362,100.959,100.7607,100.9023,17024.0
2019-02-12 14:50:00,106.92,107.0,106.7,106.73,22091.0,100.9401,101.0156,100.7324,100.7607,22091.0
2019-02-12 15:00:00,106.75,106.91,106.65,106.83,29503.0,100.7796,100.9306,100.6852,100.8551,29503.0
2019-02-12 15:10:00,106.84,107.02,106.68,106.84,34755.0,100.8646,101.0345,100.7135,100.8646,34755.0
2019-02-12 15:20:00,106.85,106.94,106.77,106.92,27512.0,100.874,100.959,100.7985,100.9401,27512.0
2019-02-12 15:30:00,106.92,107.08,106.91,106.91,36242.0,100.9401,101.0911,100.9306,100.9306,36242.0
2019-02-12 15:40:00,106.92,106.93,106.71,106.84,42051.0,100.9401,100.9495,100.7418,100.8646,42051.0
2019-02-12 15:50:00,106.83,106.93,106.7,106.75,113399.0,100.8551,100.9495,100.7324,100.7796,113399.0
2019-02-13 09:30:00,107.62,108.41,107.11,107.35,34721.0,101.6009,102.3468,101.1195,101.346,34721.0
2019-02-13 09:40:00,107.28,107.28,106.75,106.84,12197.0,101.28,101.28,100.7796,100.8646,12197.0
2019-02-13 09:50:00,106.85,107.16,106.67,106.76,28528.0,100.874,101.1667,100.7041,100.789,28528.0
2019-02-13 10:00:00,106.76,106.78,106.4,106.51,17880.0,100.789,100.8079,100.4492,100.553,17880.0
2019-02-13 10:10:00,106.58,107.2,106.3,107.11,29205.0,100.6191,101.2044,100.3548,101.1195,29205.0
2019-02-13 10:20:00,107.06,107.08,106.8,106.91,8261.0,101.0723,101.0911,100.8268,100.9306,8261.0
2019-02-13 10:30:00,106.85,107.1,106.79,107.01,14665.0,100.874,101.11,100.8174,101.0251,14665.0
2019-02-13 10:40:00,106.98,107.16,106.7,107.01,29381.0,100.9967,101.1667,100.7324,101.0251,29381.0
2019-02-13 10:50:00,106.98,107.21,106.67,106.74,45460.0,100.9967,101.2139,100.7041,100.7702,45460.0
2019-02-13 11:00:00,106.72,106.9,106.59,106.62,11407.0,100.7513,100.9212,100.6285,100.6569,11407.0
2019-02-13 11:10:00,106.65,106.66,106.0,106.06,38456.0,100.6852,100.6946,100.0715,100.1282,38456.0
2019-02-13 11:20:00,106.04,106.23,105.93,105.97,15052.0,100.1093,100.2887,100.0055,100.0432,15052.0
2019-02-13 11:30:00,105.99,106.03,105.78,105.93,48897.0,100.0621,100.0999,99.8638,100.0055,48897.0
2019-02-13 11:40:00,105.91,105.95,105.65,105.93,34590.0,99.9866,100.0243,99.7411,100.0055,34590.0
2019-02-13 11:50:00,106.0,106.44,105.97,106.38,34389.0,100.0715,100.4869,100.0432,100.4303,34389.0
2019-02-13 12:00:00,106.42,106.51,105.96,106.04,34142.0,100.4681,100.553,100.0338,100.1093,34142.0
2019-02-13 12:10:00,105.99,106.07,105.83,105.93,18413.0,100.0621,100.1376,99.911,100.0055,18413.0
2019-02-13 12:20:00,105.95,106.19,105.95,106.08,19769.0,100.0243,100.2509,100.0243,100.1471,19769.0
2019-02-13 12:30:00,106.09,106.1,105.89,106.03,44409.0,100.1565,100.1659,99.9677,100.0999,44409.0
2019-02-13 12:40:00,106.03,106.06,105.9,106.0,27288.0,100.0999,100.1282,99.9771,100.0715,27288.0
2019-02-13 12:50:00,105.98,106.0,105.86,105.92,28171.0,100.0527,100.0715,99.9394,99.996,28171.0
2019-02-13 13:00:00,105.92,106.08,105.84,105.98,33374.0,99.996,100.1471,99.9205,100.0527,33374.0
2019-02-13 13:10:00,105.98,106.06,105.91,106.05,21598.0,100.0527,100.1282,99.9866,100.1187,21598.0
2019-02-13 13:20:00,106.05,106.18,105.98,106.15,13336.0,100.1187,100.2415,100.0527,100.2132,13336.0
2019-02-13 13:30:00,106.18,106.2,105.9,105.91,18163.0,100.2415,100.2604,99.9771,99.9866,18163.0
2019-02-13 13:40:00,105.94,106.05,105.85,105.96,14290.0,100.0149,100.1187,99.9299,100.0338,14290.0
2019-02-13 13:50:00,105.97,106.19,105.86,105.92,14582.0,100.0432,100.2509,99.9394,99.996,14582.0
2019-02-13 14:00:00,105.96,106.36,105.75,106.36,66215.0,100.0338,100.4114,99.8355,100.4114,66215.0
2019-02-13 14:10:00,106.37,106.4,105.98,105.99,13853.0,100.4208,100.4492,100.0527,100.0621,13853.0
2019-02-13 14:20:00,105.98,106.01,105.76,105.85,31772.0,100.0527,100.081,99.845,99.9299,31772.0
2019-02-13 14:30:00,105.85,105.86,105.62,105.75,23466.0,99.9299,99.9394,99.7128,99.8355,23466.0
2019-02-13 14:40:00,105.75,105.97,105.69,105.97,21196.0,99.8355,100.0432,99.7789,100.0432,21196.0
2019-02-13 14:50:00,105.97,106.08,105.9,105.91,20060.0,100.0432,100.1471,99.9771,99.9866,20060.0
2019-02-13 15:00:00,105.91,106.09,105.76,106.05,32892.0,99.9866,100.1565,99.845,100.1187,32892.0
2019-02-13 15:10:00,106.04,106.19,105.99,106.03,28112.0,100.1093,100.2509,100.0621,100.0999,28112.0
2019-02-13 15:20:00,105.99,106.23,105.93,106.19,44705.0,100.0621,100.2887,100.0055,100.2509,44705.0
2019-02-13 15:30:00,106.19,106.47,106.19,106.39,58704.0,100.2509,100.5153,100.2509,100.4397,58704.0
2019-02-13 15:40:00,106.36,106.47,106.06,106.12,64790.0,100.4114,100.5153,100.1282,100.1848,64790.0
2019-02-13 15:50:00,106.1,106.11,105.77,105.9,184021.0,100.1659,100.1754,99.8544,99.9771,184021.0
2019-02-14 09:30:00,113.62,113.62,109.56,110.2,215205.0,107.2654,107.2654,103.4324,104.0366,215205.0
2019-02-14 09:40:00,110.02,111.35,110.02,110.62,158194.0,103.8667,105.1223,103.8667,104.4331,158194.0
2019-02-14 09:50:00,110.62,111.73,110.56,111.63,93340.0,104.4331,105.4811,104.3765,105.3867,93340.0
2019-02-14 10:00:00,111.8,112.08,111.13,111.68,77728.0,105.5472,105.8115,104.9146,105.4339,77728.0
2019-02-14 10:10:00,111.69,112.63,111.69,112.42,57230.0,105.4433,106.3307,105.4433,106.1325,57230.0
2019-02-14 10:20:00,112.42,112.99,111.94,112.97,103965.0,106.1325,106.6706,105.6793,106.6517,103965.0
2019-02-14 10:30:00,112.93,113.3,112.16,112.47,96149.0,106.614,106.9633,105.887,106.1797,96149.0
2019-02-14 10:40:00,112.45,112.73,110.5,112.12,331186.0,106.1608,106.4251,104.3199,105.8493,331186.0
2019-02-14 10:50:00,112.18,112.35,111.7,111.99,115234.0,105.9059,106.0664,105.4527,105.7265,115234.0
2019-02-14 11:00:00,111.99,112.45,111.86,112.45,83315.0,105.7265,106.1608,105.6038,106.1608,83315.0
2019-02-14 11:10:00,112.31,112.8,112.05,112.26,44460.0,106.0286,106.4912,105.7832,105.9814,44460.0
2019-02-14 11:20:00,112.22,112.37,111.83,112.25,131495.0,105.9437,106.0853,105.5755,105.972,131495.0
2019-02-14 11:30:00,112.3,112.45,111.9,112.35,78212.0,106.0192,106.1608,105.6416,106.0664,78212.0
2019-02-14 11:40:00,112.3,112.35,111.63,111.85,82372.0,106.0192,106.0664,105.3867,105.5944,82372.0
2019-02-14 11:50:00,111.87,112.6,111.73,112.32,167224.0,105.6132,106.3024,105.4811,106.0381,167224.0
2019-02-14 12:00:00,112.4,112.97,112.19,112.96,49767.0,106.1136,106.6517,105.9153,106.6423,49767.0
2019-02-14 12:10:00,112.95,113.25,112.71,113.22,35809.0,106.6328,106.9161,106.4063,106.8877,35809.0
2019-02-14 12:20:00,113.18,113.26,112.84,113.03,38519.0,106.85,106.9255,106.529,106.7084,38519.0
2019-02-14 12:30:00,113.04,113.11,112.58,112.75,74311.0,106.7178,106.7839,106.2835,106.444,74311.0
2019-02-14 12:40:00,112.78,113.28,112.75,113.11,39292.0,106.4723,106.9444,106.444,106.7839,39292.0
2019-02-14 12:50:00,113.1,113.84,113.1,113.72,96272.0,106.7744,107.4731,106.7744,107.3598,96272.0
2019-02-14 13:00:00,113.76,114.29,113.75,114.25,58278.0,107.3975,107.8979,107.3881,107.8601,58278.0
2019-02-14 13:10:00,114.22,114.53,114.17,114.32,66994.0,107.8318,108.1245,107.7846,107.9262,66994.0
2019-02-14 13:20:00,114.29,114.6,114.02,114.08,108224.0,107.8979,108.1906,107.643,107.6996,108224.0
2019-02-14 13:30:00,114.02,114.32,113.89,114.32,48220.0,107.643,107.9262,107.5203,107.9262,48220.0
2019-02-14 13:40:00,114.38,114.72,114.35,114.59,73528.0,107.9829,108.3038,107.9545,108.1811,73528.0
2019-02-14 13:50:00,114.56,114.56,114.07,114.39,36172.0,108.1528,108.1528,107.6902,107.9923,36172.0
2019-02-14 14:00:00,114.39,114.44,113.94,114.13,51379.0,107.9923,108.0395,107.5675,107.7468,51379.0
2019-02-14 14:10:00,114.13,114.24,114.01,114.08,30227.0,107.7468,107.8507,107.6336,107.6996,30227.0
2019-02-14 14:20:00,114.06,114.25,114.06,114.2,62833.0,107.6808,107.8601,107.6808,107.8129,62833.0
2019-02-14 14:30:00,114.17,114.24,113.49,113.5,47647.0,107.7846,107.8507,107.1426,107.1521,47647.0
2019-02-14 14:40:00,113.46,113.5,112.96,113.31,142119.0,107.1143,107.1521,106.6423,106.9727,142119.0
2019-02-14 14:50:00,113.28,113.3,112.99,113.09,46452.0,106.9444,106.9633,106.6706,106.765,46452.0
2019-02-14 15:00:00,113.12,113.75,113.1,113.16,68188.0,106.7933,107.3881,106.7744,106.8311,68188.0
2019-02-14 15:10:00,113.12,113.25,112.63,112.65,62934.0,106.7933,106.9161,106.3307,106.3496,62934.0
2019-02-14 15:20:00,112.65,113.0,112.59,112.9,66296.0,106.3496,106.68,106.293,106.5856,66296.0
2019-02-14 15:30:00,112.92,113.17,112.81,113.13,67247.0,106.6045,106.8405,106.5007,106.8028,67247.0
2019-02-14 15:40:00,113.14,113.23,112.72,112.73,118104.0,106.8122,106.8972,106.4157,106.4251,118104.0
2019-02-14 15:50:00,112.72,112.93,112.2,112.69,320304.0,106.4157,106.614,105.9248,106.3874,320304.0
2019-02-15 09:30:00,113.68,114.89,112.72,114.41,83016.0,107.322,108.4643,106.4157,108.0112,83016.0
2019-02-15 09:40:00,114.41,115.42,114.37,114.48,49657.0,108.0112,108.9647,107.9734,108.0773,49657.0
2019-02-15 09:50:00,114.37,114.54,113.91,114.02,30327.0,107.9734,108.1339,107.5391,107.643,30327.0
2019-02-15 10:00:00,114.15,114.25,113.3,113.89,52768.0,107.7657,107.8601,106.9633,107.5203,52768.0
2019-02-15 10:10:00,113.9,114.26,113.53,113.53,22491.0,107.5297,107.8696,107.1804,107.1804,22491.0
2019-02-15 10:20:00,113.57,114.51,113.54,114.28,47967.0,107.2182,108.1056,107.1898,107.8884,47967.0
2019-02-15 10:30:00,114.27,114.28,113.12,113.23,57293.0,107.879,107.8884,106.7933,106.8972,57293.0
2019-02-15 10:40:00,113.2,113.46,112.92,112.95,39900.0,106.8689,107.1143,106.6045,106.6328,39900.0
2019-02-15 10:50:00,112.95,113.22,112.79,112.96,72952.0,106.6328,106.8877,106.4818,106.6423,72952.0
2019-02-15 11:00:00,112.97,113.13,112.69,113.09,38378.0,106.6517,106.8028,106.3874,106.765,38378.0
2019-02-15 11:10:00,113.09,113.13,112.01,112.01,19494.0,106.765,106.8028,105.7454,105.7454,19494.0
2019-02-15 11:20:00,112.07,112.47,112.04,112.33,42577.0,105.8021,106.1797,105.7737,106.0475,42577.0
2019-02-15 11:30:00,112.4,112.7,112.27,112.47,18756.0,106.1136,106.3968,105.9909,106.1797,18756.0
2019-02-15 11:40:00,112.55,112.61,112.29,112.29,14161.0,106.2552,106.3119,106.0097,106.0097,14161.0
2019-02-15 11:50:00,112.22,112.5,112.22,112.41,10769.0,105.9437,106.208,105.9437,106.123,10769.0
2019-02-15 12:00:00,112.38,112.48,112.23,112.45,19671.0,106.0947,106.1891,105.9531,106.1608,19671.0
2019-02-15 12:10:00,112.49,112.65,112.45,112.64,25016.0,106.1986,106.3496,106.1608,106.3402,25016.0
2019-02-15 12:20:00,112.56,112.77,112.51,112.7,12202.0,106.2646,106.4629,106.2174,106.3968,12202.0
2019-02-15 12:30:00,112.74,112.74,112.56,112.58,28731.0,106.4346,106.4346,106.2646,106.2835,28731.0
2019-02-15 12:40:00,112.59,112.9,112.52,112.9,24629.0,106.293,106.5856,106.2269,106.5856,24629.0
2019-02-15 12:50:00,112.89,112.99,112.57,112.73,28134.0,106.5762,106.6706,106.2741,106.4251,28134.0
2019-02-15 13:00:00,112.72,112.85,112.67,112.69,7006.0,106.4157,106.5384,106.3685,106.3874,7006.0
2019-02-15 13:10:00,112.76,112.86,112.68,112.78,11677.0,106.4535,106.5479,106.3779,106.4723,11677.0
2019-02-15 13:20:00,112.76,112.87,112.7,112.78,10244.0,106.4535,106.5573,106.3968,106.4723,10244.0
2019-02-15 13:30:00,112.78,112.91,112.77,112.91,16332.0,106.4723,106.5951,106.4629,106.5951,16332.0
2019-02-15 13:40:00,112.92,113.09,112.82,112.88,12549.0,106.6045,106.765,106.5101,106.5667,12549.0
2019-02-15 13:50:00,112.92,113.06,112.89,112.95,13661.0,106.6045,106.7367,106.5762,106.6328,13661.0
2019-02-15 14:00:00,112.89,112.99,112.87,112.87,7857.0,106.5762,106.6706,106.5573,106.5573,7857.0
2019-02-15 14:10:00,112.87,113.12,112.85,112.89,20399.0,106.5573,106.7933,106.5384,106.5762,20399.0
2019-02-15 14:20:00,112.87,113.01,112.8,112.91,24563.0,106.5573,106.6895,106.4912,106.5951,24563.0
2019-02-15 14:30:00,112.91,113.28,112.9,113.2,12444.0,106.5951,106.9444,106.5856,106.8689,12444.0
2019-02-15 14:40:00,113.2,113.31,113.13,113.17,7663.0,106.8689,106.9727,106.8028,106.8405,7663.0
2019-02-15 14:50:00,113.18,113.25,112.97,113.02,16142.0,106.85,106.9161,106.6517,106.6989,16142.0
2019-02-15 15:00:00,113.02,113.02,112.7,112.7,15663.0,106.6989,106.6989,106.3968,106.3968,15663.0
2019-02-15 15:10:00,112.72,112.81,112.47,112.73,47942.0,106.4157,106.5007,106.1797,106.4251,47942.0
2019-02-15 15:20:00,112.71,112.83,112.56,112.83,22067.0,106.4063,106.5195,106.2646,106.5195,22067.0
2019-02-15 15:30:00,112.78,112.88,112.73,112.85,37489.0,106.4723,106.5667,106.4251,106.5384,37489.0
2019-02-15 15:40:00,112.84,113.12,112.77,113.09,65811.0,106.529,106.7933,106.4629,106.765,65811.0
2019-02-15 15:50:00,113.09,113.24,113.0,113.14,132466.0,106.765,106.9066,106.68,106.8122,132466.0
2019-02-19 09:30:00,113.0,113.0,112.33,112.34,33799.0,106.68,106.68,106.0475,106.057,33799.0
2019-02-19 09:40:00,112.66,112.74,112.26,112.47,16318.0,106.3591,106.4346,105.9814,106.1797,16318.0
2019-02-19 09:50:00,112.39,113.38,112.33,113.32,20481.0,106.1042,107.0388,106.0475,106.9821,20481.0
2019-02-19 10:00:00,113.38,114.36,113.37,114.06,28665.0,107.0388,107.964,107.0293,107.6808,28665.0
2019-02-19 10:10:00,114.0,114.58,113.77,114.29,25956.0,107.6241,108.1717,107.407,107.8979,25956.0
2019-02-19 10:20:00,114.32,114.73,114.14,114.56,26609.0,107.9262,108.3133,107.7563,108.1528,26609.0
2019-02-19 10:30:00,114.58,114.59,114.05,114.24,63542.0,108.1717,108.1811,107.6713,107.8507,63542.0
2019-02-19 10:40:00,114.24,114.75,114.19,114.66,37481.0,107.8507,108.3322,107.8035,108.2472,37481.0
2019-02-19 10:50:00,114.66,114.96,114.48,114.48,35107.0,108.2472,108.5304,108.0773,108.0773,35107.0
2019-02-19 11:00:00,114.54,114.69,114.35,114.58,13113.0,108.1339,108.2755,107.9545,108.1717,13113.0
2019-02-19 11:10:00,114.54,114.59,114.25,114.33,29887.0,108.1339,108.1811,107.8601,107.9357,29887.0
2019-02-19 11:20:00,114.25,114.42,113.88,114.0,24536.0,107.8601,108.0206,107.5108,107.6241,24536.0
2019-02-19 11:30:00,114.08,114.61,114.06,114.61,17412.0,107.6996,108.2,107.6808,108.2,17412.0
2019-02-19 11:40:00,114.58,114.9,114.49,114.76,18202.0,108.1717,108.4738,108.0867,108.3416,18202.0
2019-02-19 11:50:00,114.71,114.77,114.54,114.77,6849.0,108.2944,108.351,108.1339,108.351,6849.0
2019-02-19 12:00:00,114.82,114.82,114.53,114.53,5963.0,108.3982,108.3982,108.1245,108.1245,5963.0
2019-02-19 12:10:00,114.58,114.58,114.15,114.15,9776.0,108.1717,108.1717,107.7657,107.7657,9776.0
2019-02-19 12:20:00,114.13,114.26,114.05,114.07,8700.0,107.7468,107.8696,107.6713,107.6902,8700.0
2019-02-19 12:30:00,114.04,114.15,113.87,113.9,6730.0,107.6619,107.7657,107.5014,107.5297,6730.0
2019-02-19 12:40:00,113.86,114.09,113.86,113.9,7117.0,107.4919,107.7091,107.4919,107.5297,7117.0
2019-02-19 12:50:00,113.9,114.1,113.83,113.9,9638.0,107.5297,107.7185,107.4636,107.5297,9638.0
2019-02-19 13:00:00,113.88,114.04,113.85,114.01,10100.0,107.5108,107.6619,107.4825,107.6336,10100.0
2019-02-19 13:10:00,114.01,114.1,113.9,113.94,9787.0,107.6336,107.7185,107.5297,107.5675,9787.0
2019-02-19 13:20:00,113.91,113.99,113.87,113.99,13793.0,107.5391,107.6147,107.5014,107.6147,13793.0
2019-02-19 13:30:00,113.98,114.0,113.83,113.86,10834.0,107.6052,107.6241,107.4636,107.4919,10834.0
2019-02-19 13:40:00,113.88,113.98,113.78,113.98,20240.0,107.5108,107.6052,107.4164,107.6052,20240.0
2019-02-19 13:50:00,114.01,114.01,113.8,113.96,14434.0,107.6336,107.6336,107.4353,107.5863,14434.0
2019-02-19 14:00:00,113.96,114.13,113.9,114.02,12200.0,107.5863,107.7468,107.5297,107.643,12200.0
2019-02-19 14:10:00,114.02,114.11,113.93,114.02,22214.0,107.643,107.728,107.558,107.643,22214.0
2019-02-19 14:20:00,113.99,114.29,113.98,114.29,12083.0,107.6147,107.8979,107.6052,107.8979,12083.0
2019-02-19 14:30:00,114.29,114.34,114.09,114.09,22611.0,107.8979,107.9451,107.7091,107.7091,22611.0
2019-02-19 14:40:00,114.13,114.21,114.01,114.01,5102.0,107.7468,107.8224,107.6336,107.6336,5102.0
2019-02-19 14:50:00,114.08,114.22,113.94,113.95,39133.0,107.6996,107.8318,107.5675,107.5769,39133.0
2019-02-19 15:00:00,113.91,113.92,113.75,113.92,13096.0,107.5391,107.5486,107.3881,107.5486,13096.0
2019-02-19 15:10:00,113.95,113.95,113.62,113.62,19697.0,107.5769,107.5769,107.2654,107.2654,19697.0
2019-02-19 15:20:00,113.66,113.66,113.38,113.46,25754.0,107.3031,107.3031,107.0388,107.1143,25754.0
2019-02-19 15:30:00,113.45,113.53,113.34,113.38,32899.0,107.1049,107.1804,107.001,107.0388,32899.0
2019-02-19 15:40:00,113.39,113.56,113.22,113.22,32263.0,107.0482,107.2087,106.8877,106.8877,32263.0
2019-02-19 15:50:00,113.23,113.27,113.09,113.18,75425.0,106.8972,106.9349,106.765,106.85,75425.0
2019-02-20 09:30:00,113.81,113.97,113.44,113.75,13588.0,107.4447,107.5958,107.0954,107.3881,13588.0
2019-02-20 09:40:00,113.86,114.22,113.68,113.9,48492.0,107.4919,107.8318,107.322,107.5297,48492.0
2019-02-20 09:50:00,113.9,114.53,113.84,114.43,20266.0,107.5297,108.1245,107.4731,108.0301,20266.0
2019-02-20 10:00:00,114.41,114.7,114.23,114.62,18523.0,108.0112,108.285,107.8412,108.2094,18523.0
2019-02-20 10:10:00,114.6,115.08,114.48,115.02,20334.0,108.1906,108.6437,108.0773,108.5871,20334.0
2019-02-20 10:20:00,115.1,115.31,115.02,115.18,24313.0,108.6626,108.8608,108.5871,108.7381,24313.0
2019-02-20 10:30:00,115.11,115.21,114.92,115.19,9220.0,108.672,108.7664,108.4927,108.7476,9220.0
2019-02-20 10:40:00,115.27,115.27,114.54,114.7,9614.0,108.8231,108.8231,108.1339,108.285,9614.0
2019-02-20 10:50:00,114.66,115.07,114.59,115.02,17336.0,108.2472,108.6343,108.1811,108.5871,17336.0
2019-02-20 11:00:00,115.03,115.07,114.82,114.82,8215.0,108.5965,108.6343,108.3982,108.3982,8215.0
2019-02-20 11:10:00,114.8,114.83,114.65,114.71,10842.0,108.3794,108.4077,108.2378,108.2944,10842.0
2019-02-20 11:20:00,114.76,114.84,114.39,114.46,8411.0,108.3416,108.4171,107.9923,108.0584,8411.0
2019-02-20 11:30:00,114.5,114.65,114.41,114.65,8630.0,108.0961,108.2378,108.0112,108.2378,8630.0
2019-02-20 11:40:00,114.75,114.91,114.7,114.88,11155.0,108.3322,108.4832,108.285,108.4549,11155.0
2019-02-20 11:50:00,114.92,115.0,114.72,114.72,10232.0,108.4927,108.5682,108.3038,108.3038,10232.0
2019-02-20 12:00:00,114.77,114.88,114.6,114.68,22994.0,108.351,108.4549,108.1906,108.2661,22994.0
2019-02-20 12:10:00,114.69,114.81,114.64,114.64,9567.0,108.2755,108.3888,108.2283,108.2283,9567.0
2019-02-20 12:20:00,114.66,114.7,114.49,114.49,4583.0,108.2472,108.285,108.0867,108.0867,4583.0
2019-02-20 12:30:00,114.44,114.62,114.41,114.57,3660.0,108.0395,108.2094,108.0112,108.1622,3660.0
2019-02-20 12:40:00,114.61,114.72,114.55,114.6,7048.0,108.2,108.3038,108.1433,108.1906,7048.0
2019-02-20 12:50:00,114.64,114.76,114.59,114.64,9327.0,108.2283,108.3416,108.1811,108.2283,9327.0
2019-02-20 13:00:00,114.62,114.84,114.59,114.74,8538.0,108.2094,108.4171,108.1811,108.3227,8538.0
2019-02-20 13:10:00,114.76,114.87,114.68,114.82,26905.0,108.3416,108.4455,108.2661,108.3982,26905.0
2019-02-20 13:20:00,114.8,114.8,114.52,114.55,15081.0,108.3794,108.3794,108.115,108.1433,15081.0
2019-02-20 13:30:00,114.56,114.66,114.47,114.47,18500.0,108.1528,108.2472,108.0678,108.0678,18500.0
2019-02-20 13:40:00,114.46,114.5,114.3,114.3,7720.0,108.0584,108.0961,107.9073,107.9073,7720.0
2019-02-20 13:50:00,114.34,114.51,114.02,114.09,13876.0,107.9451,108.1056,107.643,107.7091,13876.0
2019-02-20 14:00:00,114.09,114.37,113.99,114.14,12681.0,107.7091,107.9734,107.6147,107.7563,12681.0
2019-02-20 14:10:00,114.11,114.16,113.83,113.86,17852.0,107.728,107.7752,107.4636,107.4919,17852.0
2019-02-20 14:20:00,113.86,114.13,113.67,114.07,9286.0,107.4919,107.7468,107.3126,107.6902,9286.0
2019-02-20 14:30:00,114.09,114.49,114.07,114.38,21530.0,107.7091,108.0867,107.6902,107.9829,21530.0
2019-02-20 14:40:00,114.36,114.39,114.14,114.16,28690.0,107.964,107.9923,107.7563,107.7752,28690.0
2019-02-20 14:50:00,114.19,114.62,114.18,114.59,17228.0,107.8035,108.2094,107.794,108.1811,17228.0
2019-02-20 15:00:00,114.6,114.7,114.34,114.41,27101.0,108.1906,108.285,107.9451,108.0112,27101.0
2019-02-20 15:10:00,114.34,114.35,114.01,114.02,32126.0,107.9451,107.9545,107.6336,107.643,32126.0
2019-02-20 15:20:00,114.01,114.07,113.84,113.92,27887.0,107.6336,107.6902,107.4731,107.5486,27887.0
2019-02-20 15:30:00,113.93,114.39,113.91,114.24,47791.0,107.558,107.9923,107.5391,107.8507,47791.0
2019-02-20 15:40:00,114.24,114.26,113.86,113.89,61309.0,107.8507,107.8696,107.4919,107.5203,61309.0
2019-02-20 15:50:00,113.89,114.28,113.88,114.27,128628.0,107.5203,107.8884,107.5108,107.879,128628.0
2019-02-21 09:30:00,113.31,114.14,113.28,113.75,7850.0,107.2662,108.0519,107.2378,107.6827,7850.0
2019-02-21 09:40:00,113.64,114.55,113.61,114.17,43944.0,107.5786,108.4401,107.5502,108.0803,43944.0
2019-02-21 09:50:00,114.0,114.47,113.89,114.28,9938.0,107.9194,108.3643,107.8153,108.1845,9938.0
2019-02-21 10:00:00,114.23,114.75,114.17,114.69,28773.0,108.1371,108.6294,108.0803,108.5726,28773.0
2019-02-21 10:10:00,114.72,114.72,114.08,114.25,25409.0,108.601,108.601,107.9951,108.1561,25409.0
2019-02-21 10:20:00,114.28,114.36,113.97,114.21,9305.0,108.1845,108.2602,107.891,108.1182,9305.0
2019-02-21 10:30:00,114.22,114.43,114.15,114.28,9736.0,108.1277,108.3265,108.0614,108.1845,9736.0
2019-02-21 10:40:00,114.37,114.51,114.19,114.31,9704.0,108.2697,108.4022,108.0993,108.2129,9704.0
2019-02-21 10:50:00,114.29,114.35,113.91,113.93,13764.0,108.1939,108.2507,107.8342,107.8531,13764.0
2019-02-21 11:00:00,114.02,114.17,113.86,113.93,10728.0,107.9383,108.0803,107.7869,107.8531,10728.0
2019-02-21 11:10:00,113.93,114.11,113.86,113.86,10715.0,107.8531,108.0235,107.7869,107.7869,10715.0
2019-02-21 11:20:00,113.83,113.86,113.71,113.71,6548.0,107.7585,107.7869,107.6449,107.6449,6548.0
2019-02-21 11:30:00,113.7,113.81,113.67,113.68,7715.0,107.6354,107.7395,107.607,107.6165,7715.0
2019-02-21 11:40:00,113.76,113.88,113.72,113.82,5832.0,107.6922,107.8058,107.6543,107.749,5832.0
2019-02-21 11:50:00,113.9,114.16,113.82,114.03,8075.0,107.8247,108.0709,107.749,107.9478,8075.0
2019-02-21 12:00:00,114.02,114.13,113.9,114.01,6236.0,107.9383,108.0425,107.8247,107.9289,6236.0
2019-02-21 12:10:00,114.01,114.01,113.85,113.9,7260.0,107.9289,107.9289,107.7774,107.8247,7260.0
2019-02-21 12:20:00,113.88,114.08,113.88,114.01,7509.0,107.8058,107.9951,107.8058,107.9289,7509.0
2019-02-21 12:30:00,114.04,114.23,113.9,113.95,22177.0,107.9573,108.1371,107.8247,107.8721,22177.0
2019-02-21 12:40:00,113.95,114.02,113.91,113.94,4600.0,107.8721,107.9383,107.8342,107.8626,4600.0
2019-02-21 12:50:00,113.91,114.08,113.9,114.02,6512.0,107.8342,107.9951,107.8247,107.9383,6512.0
2019-02-21 13:00:00,114.06,114.06,113.87,113.91,3290.0,107.9762,107.9762,107.7963,107.8342,3290.0
2019-02-21 13:10:00,113.91,113.92,113.73,113.83,6650.0,107.8342,107.8437,107.6638,107.7585,6650.0
2019-02-21 13:20:00,113.85,113.86,113.56,113.69,8744.0,107.7774,107.7869,107.5029,107.6259,8744.0
2019-02-21 13:30:00,113.67,113.74,113.59,113.62,7384.0,107.607,107.6733,107.5313,107.5597,7384.0
2019-02-21 13:40:00,113.65,113.7,113.6,113.64,4002.0,107.5881,107.6354,107.5407,107.5786,4002.0
2019-02-21 13:50:00,113.66,113.69,113.57,113.65,8549.0,107.5975,107.6259,107.5123,107.5881,8549.0
2019-02-21 14:00:00,113.65,113.74,113.58,113.58,10950.0,107.5881,107.6733,107.5218,107.5218,10950.0
2019-02-21 14:10:00,113.56,113.56,113.44,113.5,9133.0,107.5029,107.5029,107.3893,107.4461,9133.0
2019-02-21 14:20:00,113.52,113.58,113.42,113.45,13465.0,107.465,107.5218,107.3703,107.3987,13465.0
2019-02-21 14:30:00,113.52,113.53,113.33,113.37,9380.0,107.465,107.4745,107.2851,107.323,9380.0
2019-02-21 14:40:00,113.34,113.45,113.15,113.2,13322.0,107.2946,107.3987,107.1147,107.1621,13322.0
2019-02-21 14:50:00,113.15,113.15,112.94,113.13,6410.0,107.1147,107.1147,106.9159,107.0958,6410.0
2019-02-21 15:00:00,113.19,113.49,113.18,113.43,10824.0,107.1526,107.4366,107.1431,107.3798,10824.0
2019-02-21 15:10:00,113.45,113.52,113.38,113.41,15602.0,107.3987,107.465,107.3325,107.3609,15602.0
2019-02-21 15:20:00,113.41,113.46,113.21,113.21,10177.0,107.3609,107.4082,107.1715,107.1715,10177.0
2019-02-21 15:30:00,113.21,113.31,113.04,113.16,25240.0,107.1715,107.2662,107.0106,107.1242,25240.0
2019-02-21 15:40:00,113.17,113.23,113.02,113.03,38785.0,107.1337,107.1905,106.9917,107.0011,38785.0
2019-02-21 15:50:00,113.03,113.08,112.87,112.99,77699.0,107.0011,107.0485,106.8497,106.9633,77699.0
2019-02-22 09:30:00,113.63,113.97,113.38,113.77,15283.0,107.5691,107.891,107.3325,107.7017,15283.0
2019-02-22 09:40:00,113.77,113.77,113.09,113.46,19132.0,107.7017,107.7017,107.0579,107.4082,19132.0
2019-02-22 09:50:00,113.46,113.51,113.37,113.38,4600.0,107.4082,107.4555,107.323,107.3325,4600.0
2019-02-22 10:00:00,113.38,113.66,113.21,113.64,22655.0,107.3325,107.5975,107.1715,107.5786,22655.0
2019-02-22 10:10:00,113.64,113.85,113.63,113.68,21300.0,107.5786,107.7774,107.5691,107.6165,21300.0
2019-02-22 10:20:00,113.68,113.86,113.34,113.42,39096.0,107.6165,107.7869,107.2946,107.3703,39096.0
2019-02-22 10:30:00,113.4,113.47,113.24,113.46,10636.0,107.3514,107.4177,107.1999,107.4082,10636.0
2019-02-22 10:40:00,113.45,113.77,113.42,113.58,170066.0,107.3987,107.7017,107.3703,107.5218,170066.0
2019-02-22 10:50:00,113.5,113.67,113.43,113.6,15088.0,107.4461,107.607,107.3798,107.5407,15088.0
2019-02-22 11:00:00,113.56,113.65,113.49,113.51,9400.0,107.5029,107.5881,107.4366,107.4555,9400.0
2019-02-22 11:10:00,113.49,113.65,113.49,113.56,21745.0,107.4366,107.5881,107.4366,107.5029,21745.0
2019-02-22 11:20:00,113.51,113.63,113.34,113.39,8228.0,107.4555,107.5691,107.2946,107.3419,8228.0
2019-02-22 11:30:00,113.37,113.53,113.37,113.45,7670.0,107.323,107.4745,107.323,107.3987,7670.0
2019-02-22 11:40:00,113.42,113.45,113.27,113.27,11218.0,107.3703,107.3987,107.2283,107.2283,11218.0
2019-02-22 11:50:00,113.27,113.27,112.99,113.06,9166.0,107.2283,107.2283,106.9633,107.0295,9166.0
2019-02-22 12:00:00,113.1,113.1,112.91,112.91,12320.0,107.0674,107.0674,106.8875,106.8875,12320.0
2019-02-22 12:10:00,112.93,112.93,112.32,112.35,25232.0,106.9065,106.9065,106.329,106.3574,25232.0
2019-02-22 12:20:00,112.3,112.55,112.29,112.37,24403.0,106.3101,106.5467,106.3006,106.3763,24403.0
2019-02-22 12:30:00,112.41,112.74,112.36,112.71,8701.0,106.4142,106.7266,106.3669,106.6982,8701.0
2019-02-22 12:40:00,112.72,112.76,112.62,112.76,12110.0,106.7077,106.7455,106.613,106.7455,12110.0
2019-02-22 12:50:00,112.77,112.79,112.64,112.73,9309.0,106.755,106.7739,106.6319,106.7171,9309.0
2019-02-22 13:00:00,112.77,112.77,112.45,112.55,28800.0,106.755,106.755,106.4521,106.5467,28800.0
2019-02-22 13:10:00,112.5,112.57,112.45,112.51,4500.0,106.4994,106.5657,106.4521,106.5089,4500.0
2019-02-22 13:20:00,112.49,112.6,112.43,112.6,7500.0,106.4899,106.5941,106.4331,106.5941,7500.0
2019-02-22 13:30:00,112.61,112.75,112.43,112.74,8970.0,106.6035,106.7361,106.4331,106.7266,8970.0
2019-02-22 13:40:00,112.76,112.76,112.61,112.67,5604.0,106.7455,106.7455,106.6035,106.6603,5604.0
2019-02-22 13:50:00,112.7,112.73,112.59,112.67,7397.0,106.6887,106.7171,106.5846,106.6603,7397.0
2019-02-22 14:00:00,112.66,112.73,112.57,112.71,10734.0,106.6509,106.7171,106.5657,106.6982,10734.0
2019-02-22 14:10:00,112.68,112.77,112.59,112.59,9470.0,106.6698,106.755,106.5846,106.5846,9470.0
2019-02-22 14:20:00,112.59,112.59,112.45,112.45,8877.0,106.5846,106.5846,106.4521,106.4521,8877.0
2019-02-22 14:30:00,112.5,112.51,112.25,112.33,14381.0,106.4994,106.5089,106.2627,106.3385,14381.0
2019-02-22 14:40:00,112.3,112.33,112.14,112.18,17426.0,106.3101,106.3385,106.1586,106.1965,17426.0
2019-02-22 14:50:00,112.15,112.35,112.14,112.33,10041.0,106.1681,106.3574,106.1586,106.3385,10041.0
2019-02-22 15:00:00,112.36,112.44,112.3,112.42,11947.0,106.3669,106.4426,106.3101,106.4237,11947.0
2019-02-22 15:10:00,112.46,112.51,112.36,112.47,16402.0,106.4615,106.5089,106.3669,106.471,16402.0
2019-02-22 15:20:00,112.45,112.48,112.3,112.48,13900.0,106.4521,106.4805,106.3101,106.4805,13900.0
2019-02-22 15:30:00,112.45,112.45,112.16,112.21,47635.0,106.4521,106.4521,106.1775,106.2249,47635.0
2019-02-22 15:40:00,112.22,112.39,112.21,112.24,29722.0,106.2343,106.3953,106.2249,106.2533,29722.0
2019-02-22 15:50:00,112.23,112.73,112.23,112.67,75357.0,106.2438,106.7171,106.2438,106.6603,75357.0
2019-02-25 09:30:00,113.44,113.84,113.02,113.67,38910.0,107.3893,107.7679,106.9917,107.607,38910.0
2019-02-25 09:40:00,113.68,113.68,113.01,113.15,21542.0,107.6165,107.6165,106.9822,107.1147,21542.0
2019-02-25 09:50:00,113.09,113.37,112.81,113.12,24038.0,107.0579,107.323,106.7929,107.0863,24038.0
2019-02-25 10:00:00,113.2,113.21,112.87,113.0,13075.0,107.1621,107.1715,106.8497,106.9727,13075.0
2019-02-25 10:10:00,112.99,113.04,112.62,112.81,29043.0,106.9633,107.0106,106.613,106.7929,29043.0
2019-02-25 10:20:00,112.81,112.81,112.4,112.46,18554.0,106.7929,106.7929,106.4047,106.4615,18554.0
2019-02-25 10:30:00,112.5,112.54,112.3,112.36,12417.0,106.4994,106.5373,106.3101,106.3669,12417.0
2019-02-25 10:40:00,112.4,112.45,112.01,112.25,25189.0,106.4047,106.4521,106.0355,106.2627,25189.0
2019-02-25 10:50:00,112.25,112.39,112.09,112.16,12382.0,106.2627,106.3953,106.1113,106.1775,12382.0
2019-02-25 11:00:00,112.17,112.22,112.04,112.18,14405.0,106.187,106.2343,106.0639,106.1965,14405.0
2019-02-25 11:10:00,112.18,112.24,111.95,111.97,28936.0,106.1965,106.2533,105.9787,105.9977,28936.0
2019-02-25 11:20:00,112.0,112.21,111.96,112.19,15282.0,106.0261,106.2249,105.9882,106.2059,15282.0
2019-02-25 11:30:00,112.21,112.21,112.0,112.0,29668.0,106.2249,106.2249,106.0261,106.0261,29668.0
2019-02-25 11:40:00,112.0,112.07,111.83,112.03,31529.0,106.0261,106.0923,105.8651,106.0545,31529.0
2019-02-25 11:50:00,112.04,112.23,111.88,112.11,35452.0,106.0639,106.2438,105.9125,106.1302,35452.0
2019-02-25 12:00:00,112.03,112.17,112.02,112.09,20592.0,106.0545,106.187,106.045,106.1113,20592.0
2019-02-25 12:10:00,112.05,112.08,111.99,111.99,19707.0,106.0734,106.1018,106.0166,106.0166,19707.0
2019-02-25 12:20:00,112.01,112.01,111.75,111.86,9531.0,106.0355,106.0355,105.7894,105.8935,9531.0
2019-02-25 12:30:00,111.86,111.89,111.78,111.81,11534.0,105.8935,105.9219,105.8178,105.8462,11534.0
2019-02-25 12:40:00,111.81,111.96,111.81,111.86,7983.0,105.8462,105.9882,105.8462,105.8935,7983.0
2019-02-25 12:50:00,111.86,111.91,111.73,111.87,13478.0,105.8935,105.9409,105.7705,105.903,13478.0
2019-02-25 13:00:00,111.86,111.98,111.83,111.95,6579.0,105.8935,106.0071,105.8651,105.9787,6579.0
2019-02-25 13:10:00,111.95,112.08,111.93,112.07,6575.0,105.9787,106.1018,105.9598,106.0923,6575.0
2019-02-25 13:20:00,112.07,112.12,112.01,112.01,9350.0,106.0923,106.1397,106.0355,106.0355,9350.0
2019-02-25 13:30:00,112.0,112.02,111.76,111.9,74180.0,106.0261,106.045,105.7989,105.9314,74180.0
2019-02-25 13:40:00,111.84,111.97,111.84,111.94,8148.0,105.8746,105.9977,105.8746,105.9693,8148.0
2019-02-25 13:50:00,111.89,111.95,111.72,111.74,15662.0,105.9219,105.9787,105.761,105.7799,15662.0
2019-02-25 14:00:00,111.77,111.94,111.72,111.94,5296.0,105.8083,105.9693,105.761,105.9693,5296.0
2019-02-25 14:10:00,111.93,111.97,111.84,111.93,9530.0,105.9598,105.9977,105.8746,105.9598,9530.0
2019-02-25 14:20:00,111.88,111.96,111.8,111.88,5900.0,105.9125,105.9882,105.8367,105.9125,5900.0
2019-02-25 14:30:00,111.87,111.93,111.7,111.76,6058.0,105.903,105.9598,105.7421,105.7989,6058.0
2019-02-25 14:40:00,111.76,111.79,111.67,111.69,10359.0,105.7989,105.8273,105.7137,105.7326,10359.0
2019-02-25 14:50:00,111.7,111.75,111.62,111.65,11033.0,105.7421,105.7894,105.6663,105.6947,11033.0
2019-02-25 15:00:00,111.64,111.72,111.47,111.54,16033.0,105.6853,105.761,105.5243,105.5906,16033.0
2019-02-25 15:10:00,111.53,111.73,111.51,111.66,11770.0,105.5811,105.7705,105.5622,105.7042,11770.0
2019-02-25 15:20:00,111.68,111.71,111.52,111.55,17685.0,105.7231,105.7515,105.5717,105.6001,17685.0
2019-02-25 15:30:00,111.55,111.75,111.54,111.67,27232.0,105.6001,105.7894,105.5906,105.7137,27232.0
2019-02-25 15:40:00,111.7,111.73,111.49,111.51,39166.0,105.7421,105.7705,105.5433,105.5622,39166.0
2019-02-25 15:50:00,111.49,111.52,111.31,111.4,116306.0,105.5433,105.5717,105.3729,105.4581,116306.0
2019-02-26 09:30:00,111.01,112.0,110.9,111.81,18429.0,105.0889,106.0261,104.9847,105.8462,18429.0
2019-02-26 09:40:00,111.66,111.96,111.33,111.57,12043.0,105.7042,105.9882,105.3918,105.619,12043.0
2019-02-26 09:50:00,111.53,111.87,111.41,111.7,35785.0,105.5811,105.903,105.4675,105.7421,35785.0
2019-02-26 10:00:00,111.63,112.5,111.49,112.13,28718.0,105.6758,106.4994,105.5433,106.1491,28718.0
2019-02-26 10:10:00,112.2,112.35,112.08,112.34,32874.0,106.2154,106.3574,106.1018,106.3479,32874.0
2019-02-26 10:20:00,112.34,112.54,112.33,112.44,28693.0,106.3479,106.5373,106.3385,106.4426,28693.0
2019-02-26 10:30:00,112.48,113.02,112.4,112.95,42637.0,106.4805,106.9917,106.4047,106.9254,42637.0
2019-02-26 10:40:00,112.95,113.32,112.94,113.24,12235.0,106.9254,107.2757,106.9159,107.1999,12235.0
2019-02-26 10:50:00,113.22,113.29,112.97,113.07,17280.0,107.181,107.2473,106.9443,107.039,17280.0
2019-02-26 11:00:00,113.06,113.35,112.97,113.35,14288.0,107.0295,107.3041,106.9443,107.3041,14288.0
2019-02-26 11:10:00,113.27,113.69,113.18,113.63,8486.0,107.2283,107.6259,107.1431,107.5691,8486.0
2019-02-26 11:20:00,113.69,113.76,113.28,113.74,10749.0,107.6259,107.6922,107.2378,107.6733,10749.0
2019-02-26 11:30:00,113.68,113.84,113.44,113.52,15399.0,107.6165,107.7679,107.3893,107.465,15399.0
2019-02-26 11:40:00,113.52,113.92,113.51,113.92,5679.0,107.465,107.8437,107.4555,107.8437,5679.0
2019-02-26 11:50:00,113.91,113.92,113.47,113.5,29276.0,107.8342,107.8437,107.4177,107.4461,29276.0
2019-02-26 12:00:00,113.55,113.56,113.38,113.4,17889.0,107.4934,107.5029,107.3325,107.3514,17889.0
2019-02-26 12:10:00,113.4,113.59,113.4,113.42,13129.0,107.3514,107.5313,107.3514,107.3703,13129.0
2019-02-26 12:20:00,113.48,113.5,113.38,113.38,6517.0,107.4271,107.4461,107.3325,107.3325,6517.0
2019-02-26 12:30:00,113.42,113.43,113.13,113.19,4204.0,107.3703,107.3798,107.0958,107.1526,4204.0
2019-02-26 12:40:00,113.2,113.24,113.08,113.11,7366.0,107.1621,107.1999,107.0485,107.0769,7366.0
2019-02-26 12:50:00,113.19,113.2,113.02,113.11,7221.0,107.1526,107.1621,106.9917,107.0769,7221.0
2019-02-26 13:00:00,113.08,113.14,112.96,113.0,25227.0,107.0485,107.1053,106.9349,106.9727,25227.0
2019-02-26 13:10:00,113.04,113.26,112.97,113.13,8587.0,107.0106,107.2189,106.9443,107.0958,8587.0
2019-02-26 13:20:00,113.13,113.28,113.09,113.25,6066.0,107.0958,107.2378,107.0579,107.2094,6066.0
2019-02-26 13:30:00,113.25,113.28,113.18,113.28,5951.0,107.2094,107.2378,107.1431,107.2378,5951.0
2019-02-26 13:40:00,113.26,113.46,113.23,113.29,13111.0,107.2189,107.4082,107.1905,107.2473,13111.0
2019-02-26 13:50:00,113.31,113.46,113.27,113.43,6400.0,107.2662,107.4082,107.2283,107.3798,6400.0
2019-02-26 14:00:00,113.46,113.53,113.39,113.39,11462.0,107.4082,107.4745,107.3419,107.3419,11462.0
2019-02-26 14:10:00,113.39,113.43,113.26,113.32,6263.0,107.3419,107.3798,107.2189,107.2757,6263.0
2019-02-26 14:20:00,113.35,113.36,113.14,113.19,19387.0,107.3041,107.3135,107.1053,107.1526,19387.0
2019-02-26 14:30:00,113.19,113.25,112.99,113.02,16359.0,107.1526,107.2094,106.9633,106.9917,16359.0
2019-02-26 14:40:00,113.05,113.16,112.83,112.84,5528.0,107.0201,107.1242,106.8118,106.8213,5528.0
2019-02-26 14:50:00,112.89,112.98,112.83,112.97,16963.0,106.8686,106.9538,106.8118,106.9443,16963.0
2019-02-26 15:00:00,112.98,113.21,112.97,113.11,18552.0,106.9538,107.1715,106.9443,107.0769,18552.0
2019-02-26 15:10:00,113.07,113.35,112.98,113.25,13668.0,107.039,107.3041,106.9538,107.2094,13668.0
2019-02-26 15:20:00,113.22,113.29,113.06,113.06,34922.0,107.181,107.2473,107.0295,107.0295,34922.0
2019-02-26 15:30:00,113.06,113.29,113.06,113.15,27777.0,107.0295,107.2473,107.0295,107.1147,27777.0
2019-02-26 15:40:00,113.13,113.29,113.13,113.27,42031.0,107.0958,107.2473,107.0958,107.2283,42031.0
2019-02-26 15:50:00,113.27,113.32,113.09,113.26,111544.0,107.2283,107.2757,107.0579,107.2189,111544.0
2019-02-27 09:30:00,112.96,114.44,112.96,114.23,24055.0,106.9349,108.3359,106.9349,108.1371,24055.0
2019-02-27 09:40:00,114.33,114.38,113.37,113.4,20813.0,108.2318,108.2791,107.323,107.3514,20813.0
2019-02-27 09:50:00,113.18,113.48,112.93,113.09,10007.0,107.1431,107.4271,106.9065,107.0579,10007.0
2019-02-27 10:00:00,113.19,113.82,113.03,113.29,30904.0,107.1526,107.749,107.0011,107.2473,30904.0
2019-02-27 10:10:00,113.26,113.26,112.72,112.97,12239.0,107.2189,107.2189,106.7077,106.9443,12239.0
2019-02-27 10:20:00,112.97,112.97,112.37,112.49,11612.0,106.9443,106.9443,106.3763,106.4899,11612.0
2019-02-27 10:30:00,112.64,112.88,112.41,112.79,12469.0,106.6319,106.8591,106.4142,106.7739,12469.0
2019-02-27 10:40:00,112.84,112.85,112.41,112.67,14021.0,106.8213,106.8307,106.4142,106.6603,14021.0
2019-02-27 10:50:00,112.62,112.83,112.51,112.63,13225.0,106.613,106.8118,106.5089,106.6225,13225.0
2019-02-27 11:00:00,112.64,113.03,112.63,113.03,9799.0,106.6319,107.0011,106.6225,107.0011,9799.0
2019-02-27 11:10:00,113.03,113.32,112.95,113.32,15906.0,107.0011,107.2757,106.9254,107.2757,15906.0
2019-02-27 11:20:00,113.29,113.39,113.14,113.3,5672.0,107.2473,107.3419,107.1053,107.2567,5672.0
2019-02-27 11:30:00,113.28,113.28,113.08,113.12,27965.0,107.2378,107.2378,107.0485,107.0863,27965.0
2019-02-27 11:40:00,113.21,113.25,113.14,113.18,22808.0,107.1715,107.2094,107.1053,107.1431,22808.0
2019-02-27 11:50:00,113.22,113.29,113.13,113.17,22656.0,107.181,107.2473,107.0958,107.1337,22656.0
2019-02-27 12:00:00,113.15,113.33,113.14,113.3,9617.0,107.1147,107.2851,107.1053,107.2567,9617.0
2019-02-27 12:10:00,113.25,113.3,113.16,113.2,5128.0,107.2094,107.2567,107.1242,107.1621,5128.0
2019-02-27 12:20:00,113.19,113.28,113.18,113.23,6038.0,107.1526,107.2378,107.1431,107.1905,6038.0
2019-02-27 12:30:00,113.23,113.28,113.18,113.22,7567.0,107.1905,107.2378,107.1431,107.181,7567.0
2019-02-27 12:40:00,113.24,113.29,113.02,113.02,26304.0,107.1999,107.2473,106.9917,106.9917,26304.0
2019-02-27 12:50:00,113.0,113.03,112.87,112.98,3600.0,106.9727,107.0011,106.8497,106.9538,3600.0
2019-02-27 13:00:00,112.99,113.04,112.94,113.02,6704.0,106.9633,107.0106,106.9159,106.9917,6704.0
2019-02-27 13:10:00,113.0,113.14,112.99,113.06,7224.0,106.9727,107.1053,106.9633,107.0295,7224.0
2019-02-27 13:20:00,113.04,113.2,113.01,113.03,5622.0,107.0106,107.1621,106.9822,107.0011,5622.0
2019-02-27 13:30:00,113.0,113.09,112.88,112.88,5944.0,106.9727,107.0579,106.8591,106.8591,5944.0
2019-02-27 13:40:00,112.9,112.9,112.52,112.52,4300.0,106.8781,106.8781,106.5183,106.5183,4300.0
2019-02-27 13:50:00,112.56,112.58,112.26,112.29,13705.0,106.5562,106.5751,106.2722,106.3006,13705.0
2019-02-27 14:00:00,112.29,112.5,112.26,112.41,10050.0,106.3006,106.4994,106.2722,106.4142,10050.0
2019-02-27 14:10:00,112.39,112.52,112.25,112.29,14500.0,106.3953,106.5183,106.2627,106.3006,14500.0
2019-02-27 14:20:00,112.29,112.35,112.07,112.21,17700.0,106.3006,106.3574,106.0923,106.2249,17700.0
2019-02-27 14:30:00,112.2,112.27,112.14,112.27,13654.0,106.2154,106.2817,106.1586,106.2817,13654.0
2019-02-27 14:40:00,112.23,112.26,112.02,112.05,6374.0,106.2438,106.2722,106.045,106.0734,6374.0
2019-02-27 14:50:00,112.02,112.17,111.95,111.97,13439.0,106.045,106.187,105.9787,105.9977,13439.0
2019-02-27 15:00:00,111.94,112.07,111.9,112.04,9999.0,105.9693,106.0923,105.9314,106.0639,9999.0
2019-02-27 15:10:00,112.03,112.12,111.77,111.84,23646.0,106.0545,106.1397,105.8083,105.8746,23646.0
2019-02-27 15:20:00,111.83,111.91,111.68,111.69,32548.0,105.8651,105.9409,105.7231,105.7326,32548.0
2019-02-27 15:30:00,111.69,112.09,111.62,112.0,40269.0,105.7326,106.1113,105.6663,106.0261,40269.0
2019-02-27 15:40:00,112.0,112.02,111.76,111.82,42973.0,106.0261,106.045,105.7989,105.8557,42973.0
2019-02-27 15:50:00,111.83,112.18,111.67,112.1,107453.0,105.8651,106.1965,105.7137,106.1207,107453.0
2019-02-28 09:30:00,112.0,112.43,111.4,111.78,45400.0,106.0261,106.4331,105.4581,105.8178,45400.0
2019-02-28 09:40:00,111.67,112.21,111.54,111.6,12301.0,105.7137,106.2249,105.5906,105.6474,12301.0
2019-02-28 09:50:00,111.6,112.13,111.4,112.07,71919.0,105.6474,106.1491,105.4581,106.0923,71919.0
2019-02-28 10:00:00,111.99,112.07,111.67,111.74,31203.0,106.0166,106.0923,105.7137,105.7799,31203.0
2019-02-28 10:10:00,111.74,111.89,111.62,111.82,11178.0,105.7799,105.9219,105.6663,105.8557,11178.0
2019-02-28 10:20:00,111.76,111.85,111.37,111.49,16736.0,105.7989,105.8841,105.4297,105.5433,16736.0
2019-02-28 10:30:00,111.45,111.45,110.97,111.0,6520.0,105.5054,105.5054,105.051,105.0794,6520.0
2019-02-28 10:40:00,110.95,111.34,110.93,111.29,10168.0,105.0321,105.4013,105.0131,105.3539,10168.0
2019-02-28 10:50:00,111.31,111.32,111.13,111.19,8010.0,105.3729,105.3823,105.2025,105.2593,8010.0
2019-02-28 11:00:00,111.14,111.21,110.88,110.88,5300.0,105.2119,105.2782,104.9658,104.9658,5300.0
2019-02-28 11:10:00,110.93,111.23,110.88,111.05,27029.0,105.0131,105.2971,104.9658,105.1267,27029.0
2019-02-28 11:20:00,111.0,111.05,110.88,110.91,16972.0,105.0794,105.1267,104.9658,104.9942,16972.0
2019-02-28 11:30:00,110.88,111.13,110.88,111.09,16629.0,104.9658,105.2025,104.9658,105.1646,16629.0
2019-02-28 11:40:00,111.06,111.15,110.91,110.95,5511.0,105.1362,105.2214,104.9942,105.0321,5511.0
2019-02-28 11:50:00,110.95,111.01,110.88,110.93,15657.0,105.0321,105.0889,104.9658,105.0131,15657.0
2019-02-28 12:00:00,110.93,111.08,110.89,110.92,12300.0,105.0131,105.1551,104.9753,105.0037,12300.0
2019-02-28 12:10:00,110.88,110.98,110.82,110.95,11081.0,104.9658,105.0605,104.909,105.0321,11081.0
2019-02-28 12:20:00,111.0,111.1,110.95,111.01,8180.0,105.0794,105.1741,105.0321,105.0889,8180.0
2019-02-28 12:30:00,111.02,111.02,110.81,110.87,6125.0,105.0983,105.0983,104.8995,104.9563,6125.0
2019-02-28 12:40:00,110.85,111.03,110.85,110.85,16669.0,104.9374,105.1078,104.9374,104.9374,16669.0
2019-02-28 12:50:00,110.84,110.99,110.8,110.91,3954.0,104.9279,105.0699,104.8901,104.9942,3954.0
2019-02-28 13:00:00,110.94,110.95,110.86,110.92,5242.0,105.0226,105.0321,104.9469,105.0037,5242.0
2019-02-28 13:10:00,110.89,110.97,110.81,110.9,9379.0,104.9753,105.051,104.8995,104.9847,9379.0
2019-02-28 13:20:00,110.87,111.01,110.84,110.84,5490.0,104.9563,105.0889,104.9279,104.9279,5490.0
2019-02-28 13:30:00,110.84,111.04,110.81,111.04,20137.0,104.9279,105.1173,104.8995,105.1173,20137.0
2019-02-28 13:40:00,111.08,111.23,111.08,111.23,19899.0,105.1551,105.2971,105.1551,105.2971,19899.0
2019-02-28 13:50:00,111.23,111.23,111.09,111.19,8261.0,105.2971,105.2971,105.1646,105.2593,8261.0
2019-02-28 14:00:00,111.19,111.19,111.0,111.05,4744.0,105.2593,105.2593,105.0794,105.1267,4744.0
2019-02-28 14:10:00,111.02,111.23,110.96,111.17,7642.0,105.0983,105.2971,105.0415,105.2403,7642.0
2019-02-28 14:20:00,111.19,111.3,111.16,111.29,5046.0,105.2593,105.3634,105.2309,105.3539,5046.0
2019-02-28 14:30:00,111.27,111.29,111.19,111.24,5204.0,105.335,105.3539,105.2593,105.3066,5204.0
2019-02-28 14:40:00,111.21,111.32,111.16,111.31,15698.0,105.2782,105.3823,105.2309,105.3729,15698.0
2019-02-28 14:50:00,111.34,111.4,111.29,111.36,6853.0,105.4013,105.4581,105.3539,105.4202,6853.0
2019-02-28 15:00:00,111.31,111.47,111.29,111.39,6838.0,105.3729,105.5243,105.3539,105.4486,6838.0
2019-02-28 15:10:00,111.44,111.57,111.41,111.57,13874.0,105.4959,105.619,105.4675,105.619,13874.0
2019-02-28 15:20:00,111.57,111.76,111.56,111.69,28978.0,105.619,105.7989,105.6095,105.7326,28978.0
2019-02-28 15:30:00,111.67,111.83,111.66,111.69,16955.0,105.7137,105.8651,105.7042,105.7326,16955.0
2019-02-28 15:40:00,111.69,111.72,111.55,111.6,20559.0,105.7326,105.761,105.6001,105.6474,20559.0
2019-02-28 15:50:00,111.59,111.62,111.36,111.46,56434.0,105.6379,105.6663,105.4202,105.5149,56434.0
2019-03-01 09:30:00,111.89,113.98,111.89,113.76,27620.0,105.9219,107.9005,105.9219,107.6922,27620.0
2019-03-01 09:40:00,113.78,114.24,113.55,113.78,23715.0,107.7111,108.1466,107.4934,107.7111,23715.0
2019-03-01 09:50:00,113.86,113.89,113.32,113.89,16790.0,107.7869,107.8153,107.2757,107.8153,16790.0
2019-03-01 10:00:00,113.74,113.91,113.38,113.9,30985.0,107.6733,107.8342,107.3325,107.8247,30985.0
2019-03-01 10:10:00,113.83,113.86,113.28,113.39,28804.0,107.7585,107.7869,107.2378,107.3419,28804.0
2019-03-01 10:20:00,113.42,113.45,112.94,113.26,36112.0,107.3703,107.3987,106.9159,107.2189,36112.0
2019-03-01 10:30:00,113.24,113.24,112.8,112.86,13735.0,107.1999,107.1999,106.7834,106.8402,13735.0
2019-03-01 10:40:00,112.86,113.07,112.72,112.76,20510.0,106.8402,107.039,106.7077,106.7455,20510.0
2019-03-01 10:50:00,112.8,112.93,112.52,112.79,15725.0,106.7834,106.9065,106.5183,106.7739,15725.0
2019-03-01 11:00:00,112.88,112.93,112.62,112.74,19741.0,106.8591,106.9065,106.613,106.7266,19741.0
2019-03-01 11:10:00,112.79,112.94,112.63,112.92,14700.0,106.7739,106.9159,106.6225,106.897,14700.0
2019-03-01 11:20:00,112.83,113.37,112.73,113.35,30951.0,106.8118,107.323,106.7171,107.3041,30951.0
2019-03-01 11:30:00,113.4,113.94,113.2,113.88,23625.0,107.3514,107.8626,107.1621,107.8058,23625.0
2019-03-01 11:40:00,113.88,113.94,113.59,113.59,13648.0,107.8058,107.8626,107.5313,107.5313,13648.0
2019-03-01 11:50:00,113.59,113.74,113.42,113.74,5015.0,107.5313,107.6733,107.3703,107.6733,5015.0
2019-03-01 12:00:00,113.74,113.74,113.56,113.62,4800.0,107.6733,107.6733,107.5029,107.5597,4800.0
2019-03-01 12:10:00,113.64,113.83,113.56,113.8,10030.0,107.5786,107.7585,107.5029,107.7301,10030.0
2019-03-01 12:20:00,113.84,114.08,113.75,113.99,13873.0,107.7679,107.9951,107.6827,107.9099,13873.0
2019-03-01 12:30:00,113.94,114.22,113.94,113.98,18553.0,107.8626,108.1277,107.8626,107.9005,18553.0
2019-03-01 12:40:00,114.09,114.24,113.98,114.24,4428.0,108.0046,108.1466,107.9005,108.1466,4428.0
2019-03-01 12:50:00,114.11,114.24,114.04,114.04,7097.0,108.0235,108.1466,107.9573,107.9573,7097.0
2019-03-01 13:00:00,114.04,114.22,114.04,114.11,6022.0,107.9573,108.1277,107.9573,108.0235,6022.0
2019-03-01 13:10:00,114.11,114.13,113.89,114.04,6423.0,108.0235,108.0425,107.8153,107.9573,6423.0
2019-03-01 13:20:00,114.06,114.09,113.64,113.77,14721.0,107.9762,108.0046,107.5786,107.7017,14721.0
2019-03-01 13:30:00,113.77,113.77,113.35,113.35,18094.0,107.7017,107.7017,107.3041,107.3041,18094.0
2019-03-01 13:40:00,113.37,113.37,112.99,113.19,10493.0,107.323,107.323,106.9633,107.1526,10493.0
2019-03-01 13:50:00,113.25,113.39,113.17,113.24,8268.0,107.2094,107.3419,107.1337,107.1999,8268.0
2019-03-01 14:00:00,113.27,113.36,113.23,113.23,19897.0,107.2283,107.3135,107.1905,107.1905,19897.0
2019-03-01 14:10:00,113.27,113.67,113.26,113.58,21610.0,107.2283,107.607,107.2189,107.5218,21610.0
2019-03-01 14:20:00,113.61,113.95,113.61,113.9,7933.0,107.5502,107.8721,107.5502,107.8247,7933.0
2019-03-01 14:30:00,113.92,113.96,113.51,113.58,10754.0,107.8437,107.8815,107.4555,107.5218,10754.0
2019-03-01 14:40:00,113.58,113.59,113.31,113.43,16022.0,107.5218,107.5313,107.2662,107.3798,16022.0
2019-03-01 14:50:00,113.43,113.45,113.11,113.26,29090.0,107.3798,107.3987,107.0769,107.2189,29090.0
2019-03-01 15:00:00,113.29,113.34,113.09,113.27,14511.0,107.2473,107.2946,107.0579,107.2283,14511.0
2019-03-01 15:10:00,113.24,113.29,112.93,113.02,36406.0,107.1999,107.2473,106.9065,106.9917,36406.0
2019-03-01 15:20:00,113.04,113.45,113.02,113.45,12794.0,107.0106,107.3987,106.9917,107.3987,12794.0
2019-03-01 15:30:00,113.44,113.49,113.23,113.26,40153.0,107.3893,107.4366,107.1905,107.2189,40153.0
2019-03-01 15:40:00,113.26,113.39,113.24,113.36,65876.0,107.2189,107.3419,107.1999,107.3135,65876.0
2019-03-01 15:50:00,113.36,113.38,112.96,113.03,131331.0,107.3135,107.3325,106.9349,107.0011,131331.0
2019-03-04 09:30:00,113.15,113.78,113.1,113.76,6782.0,107.1147,107.7111,107.0674,107.6922,6782.0
2019-03-04 09:40:00,113.83,113.98,113.51,113.51,10763.0,107.7585,107.9005,107.4555,107.4555,10763.0
2019-03-04 09:50:00,113.4,113.67,113.28,113.63,10381.0,107.3514,107.607,107.2378,107.5691,10381.0
2019-03-04 10:00:00,113.67,114.23,113.55,113.64,30719.0,107.607,108.1371,107.4934,107.5786,30719.0
2019-03-04 10:10:00,113.64,113.64,113.19,113.58,11952.0,107.5786,107.5786,107.1526,107.5218,11952.0
2019-03-04 10:20:00,113.55,113.64,113.38,113.55,6861.0,107.4934,107.5786,107.3325,107.4934,6861.0
2019-03-04 10:30:00,113.63,113.64,113.41,113.41,11486.0,107.5691,107.5786,107.3609,107.3609,11486.0
2019-03-04 10:40:00,113.43,113.72,113.43,113.65,6361.0,107.3798,107.6543,107.3798,107.5881,6361.0
2019-03-04 10:50:00,113.65,113.72,113.58,113.58,11000.0,107.5881,107.6543,107.5218,107.5218,11000.0
2019-03-04 11:00:00,113.61,113.72,113.53,113.53,6948.0,107.5502,107.6543,107.4745,107.4745,6948.0
2019-03-04 11:10:00,113.52,113.89,113.52,113.88,8902.0,107.465,107.8153,107.465,107.8058,8902.0
2019-03-04 11:20:00,113.98,114.05,113.77,113.77,20663.0,107.9005,107.9667,107.7017,107.7017,20663.0
2019-03-04 11:30:00,113.74,113.87,113.67,113.77,10699.0,107.6733,107.7963,107.607,107.7017,10699.0
2019-03-04 11:40:00,113.81,113.86,113.32,113.32,11826.0,107.7395,107.7869,107.2757,107.2757,11826.0
2019-03-04 11:50:00,113.36,113.39,112.82,112.96,14826.0,107.3135,107.3419,106.8023,106.9349,14826.0
2019-03-04 12:00:00,112.9,113.27,112.9,113.26,13776.0,106.8781,107.2283,106.8781,107.2189,13776.0
2019-03-04 12:10:00,113.3,113.43,112.86,112.91,16079.0,107.2567,107.3798,106.8402,106.8875,16079.0
2019-03-04 12:20:00,112.95,113.43,112.91,113.43,20858.0,106.9254,107.3798,106.8875,107.3798,20858.0
2019-03-04 12:30:00,113.4,113.46,113.22,113.26,10006.0,107.3514,107.4082,107.181,107.2189,10006.0
2019-03-04 12:40:00,113.2,113.33,113.1,113.17,13600.0,107.1621,107.2851,107.0674,107.1337,13600.0
2019-03-04 12:50:00,113.15,113.4,113.15,113.35,27916.0,107.1147,107.3514,107.1147,107.3041,27916.0
2019-03-04 13:00:00,113.33,113.5,113.29,113.5,16689.0,107.2851,107.4461,107.2473,107.4461,16689.0
2019-03-04 13:10:00,113.41,113.63,113.41,113.59,15035.0,107.3609,107.5691,107.3609,107.5313,15035.0
2019-03-04 13:20:00,113.66,114.12,113.66,114.07,20304.0,107.5975,108.033,107.5975,107.9857,20304.0
2019-03-04 13:30:00,114.06,114.06,113.89,113.9,11147.0,107.9762,107.9762,107.8153,107.8247,11147.0
2019-03-04 13:40:00,113.9,114.14,113.88,114.11,8701.0,107.8247,108.0519,107.8058,108.0235,8701.0
2019-03-04 13:50:00,114.08,114.28,114.06,114.25,11093.0,107.9951,108.1845,107.9762,108.1561,11093.0
2019-03-04 14:00:00,114.24,114.69,114.17,114.47,27850.0,108.1466,108.5726,108.0803,108.3643,27850.0
2019-03-04 14:10:00,114.44,114.45,114.21,114.45,8438.0,108.3359,108.3454,108.1182,108.3454,8438.0
2019-03-04 14:20:00,114.47,114.57,114.36,114.43,9490.0,108.3643,108.459,108.2602,108.3265,9490.0
2019-03-04 14:30:00,114.45,114.48,114.29,114.45,8019.0,108.3454,108.3738,108.1939,108.3454,8019.0
2019-03-04 14:40:00,114.48,114.6,114.45,114.53,16124.0,108.3738,108.4874,108.3454,108.4211,16124.0
2019-03-04 14:50:00,114.55,114.86,114.55,114.64,15757.0,108.4401,108.7335,108.4401,108.5253,15757.0
2019-03-04 15:00:00,114.64,114.79,114.5,114.5,20354.0,108.5253,108.6673,108.3927,108.3927,20354.0
2019-03-04 15:10:00,114.49,114.81,114.47,114.78,28188.0,108.3833,108.6862,108.3643,108.6578,28188.0
2019-03-04 15:20:00,114.8,115.1,114.77,114.97,41306.0,108.6767,108.9607,108.6483,108.8376,41306.0
2019-03-04 15:30:00,114.97,115.06,114.83,114.91,45403.0,108.8376,108.9228,108.7051,108.7808,45403.0
2019-03-04 15:40:00,114.92,115.0,114.8,114.89,43988.0,108.7903,108.866,108.6767,108.7619,43988.0
2019-03-04 15:50:00,114.89,115.2,114.77,115.2,173963.0,108.7619,109.0554,108.6483,109.0554,173963.0
2019-03-05 09:30:00,114.84,115.45,114.63,114.64,13536.0,108.7146,109.292,108.5158,108.5253,13536.0
2019-03-05 09:40:00,114.67,114.76,113.89,113.98,10765.0,108.5537,108.6389,107.8153,107.9005,10765.0
2019-03-05 09:50:00,113.95,114.5,113.9,114.07,14323.0,107.8721,108.3927,107.8247,107.9857,14323.0
2019-03-05 10:00:00,114.24,114.94,114.17,114.94,47488.0,108.1466,108.8092,108.0803,108.8092,47488.0
2019-03-05 10:10:00,114.77,114.91,114.39,114.44,8068.0,108.6483,108.7808,108.2886,108.3359,8068.0
2019-03-05 10:20:00,114.4,114.58,114.32,114.35,17171.0,108.2981,108.4685,108.2223,108.2507,17171.0
2019-03-05 10:30:00,114.38,114.54,114.21,114.27,7418.0,108.2791,108.4306,108.1182,108.175,7418.0
2019-03-05 10:40:00,114.27,114.38,113.98,114.05,12369.0,108.175,108.2791,107.9005,107.9667,12369.0
2019-03-05 10:50:00,113.97,114.23,113.93,114.16,10723.0,107.891,108.1371,107.8531,108.0709,10723.0
2019-03-05 11:00:00,114.28,114.49,114.22,114.41,11180.0,108.1845,108.3833,108.1277,108.3075,11180.0
2019-03-05 11:10:00,114.47,114.53,114.28,114.38,9308.0,108.3643,108.4211,108.1845,108.2791,9308.0
2019-03-05 11:20:00,114.38,114.6,114.35,114.46,8400.0,108.2791,108.4874,108.2507,108.3549,8400.0
2019-03-05 11:30:00,114.45,114.85,114.45,114.84,6600.0,108.3454,108.724,108.3454,108.7146,6600.0
2019-03-05 11:40:00,114.84,115.0,114.63,114.67,9811.0,108.7146,108.866,108.5158,108.5537,9811.0
2019-03-05 11:50:00,114.61,114.69,114.4,114.43,6594.0,108.4969,108.5726,108.2981,108.3265,6594.0
2019-03-05 12:00:00,114.39,114.42,114.13,114.13,9887.0,108.2886,108.317,108.0425,108.0425,9887.0
2019-03-05 12:10:00,114.21,114.25,113.91,113.93,6979.0,108.1182,108.1561,107.8342,107.8531,6979.0
2019-03-05 12:20:00,113.84,113.92,113.7,113.88,9297.0,107.7679,107.8437,107.6354,107.8058,9297.0
2019-03-05 12:30:00,113.82,113.87,113.56,113.64,8612.0,107.749,107.7963,107.5029,107.5786,8612.0
2019-03-05 12:40:00,113.62,114.0,113.6,113.85,11864.0,107.5597,107.9194,107.5407,107.7774,11864.0
2019-03-05 12:50:00,113.83,114.03,113.81,113.98,6606.0,107.7585,107.9478,107.7395,107.9005,6606.0
2019-03-05 13:00:00,114.02,114.09,113.89,113.89,5723.0,107.9383,108.0046,107.8153,107.8153,5723.0
2019-03-05 13:10:00,113.86,113.96,113.82,113.83,11871.0,107.7869,107.8815,107.749,107.7585,11871.0
2019-03-05 13:20:00,113.8,113.84,113.65,113.65,4217.0,107.7301,107.7679,107.5881,107.5881,4217.0
2019-03-05 13:30:00,113.62,113.76,113.61,113.74,6063.0,107.5597,107.6922,107.5502,107.6733,6063.0
2019-03-05 13:40:00,113.73,113.75,113.59,113.75,4900.0,107.6638,107.6827,107.5313,107.6827,4900.0
2019-03-05 13:50:00,113.8,113.86,113.72,113.86,6600.0,107.7301,107.7869,107.6543,107.7869,6600.0
2019-03-05 14:00:00,113.84,114.23,113.82,114.19,23808.0,107.7679,108.1371,107.749,108.0993,23808.0
2019-03-05 14:10:00,114.21,114.27,114.15,114.25,6871.0,108.1182,108.175,108.0614,108.1561,6871.0
2019-03-05 14:20:00,114.22,114.3,114.02,114.02,5700.0,108.1277,108.2034,107.9383,107.9383,5700.0
2019-03-05 14:30:00,114.01,114.12,113.91,113.93,9519.0,107.9289,108.033,107.8342,107.8531,9519.0
2019-03-05 14:40:00,113.95,113.95,113.67,113.81,19996.0,107.8721,107.8721,107.607,107.7395,19996.0
2019-03-05 14:50:00,113.77,113.77,113.63,113.63,17165.0,107.7017,107.7017,107.5691,107.5691,17165.0
2019-03-05 15:00:00,113.64,113.73,113.59,113.6,12172.0,107.5786,107.6638,107.5313,107.5407,12172.0
2019-03-05 15:10:00,113.6,113.61,113.31,113.36,19835.0,107.5407,107.5502,107.2662,107.3135,19835.0
2019-03-05 15:20:00,113.35,113.35,113.17,113.19,14939.0,107.3041,107.3041,107.1337,107.1526,14939.0
2019-03-05 15:30:00,113.17,113.38,113.17,113.36,28582.0,107.1337,107.3325,107.1337,107.3135,28582.0
2019-03-05 15:40:00,113.34,113.6,113.29,113.55,34275.0,107.2946,107.5407,107.2473,107.4934,34275.0
2019-03-05 15:50:00,113.54,113.55,113.07,113.2,87373.0,107.4839,107.4934,107.039,107.1621,87373.0
2019-03-06 09:30:00,114.74,115.16,113.95,114.2,56694.0,108.6199,109.0175,107.8721,108.1087,56694.0
2019-03-06 09:40:00,114.12,114.48,113.8,114.35,21521.0,108.033,108.3738,107.7301,108.2507,21521.0
2019-03-06 09:50:00,114.23,114.56,113.88,114.48,27587.0,108.1371,108.4495,107.8058,108.3738,27587.0
2019-03-06 10:00:00,114.48,114.48,114.05,114.33,17926.0,108.3738,108.3738,107.9667,108.2318,17926.0
2019-03-06 10:10:00,114.4,114.53,114.08,114.15,23358.0,108.2981,108.4211,107.9951,108.0614,23358.0
2019-03-06 10:20:00,114.13,114.45,114.13,114.15,13098.0,108.0425,108.3454,108.0425,108.0614,13098.0
2019-03-06 10:30:00,114.24,114.85,114.24,114.67,31077.0,108.1466,108.724,108.1466,108.5537,31077.0
2019-03-06 10:40:00,114.59,114.83,114.54,114.75,15064.0,108.4779,108.7051,108.4306,108.6294,15064.0
2019-03-06 10:50:00,114.76,114.8,114.57,114.69,19437.0,108.6389,108.6767,108.459,108.5726,19437.0
2019-03-06 11:00:00,114.69,114.93,114.63,114.91,20031.0,108.5726,108.7998,108.5158,108.7808,20031.0
2019-03-06 11:10:00,114.88,115.14,114.82,114.94,18202.0,108.7524,108.9986,108.6956,108.8092,18202.0
2019-03-06 11:20:00,114.82,114.96,114.81,114.9,66440.0,108.6956,108.8282,108.6862,108.7714,66440.0
2019-03-06 11:30:00,114.89,114.99,114.66,114.66,25355.0,108.7619,108.8566,108.5442,108.5442,25355.0
2019-03-06 11:40:00,114.62,114.65,114.39,114.39,7411.0,108.5063,108.5347,108.2886,108.2886,7411.0
2019-03-06 11:50:00,114.37,114.5,114.18,114.45,8200.0,108.2697,108.3927,108.0898,108.3454,8200.0
2019-03-06 12:00:00,114.4,114.63,114.37,114.6,11864.0,108.2981,108.5158,108.2697,108.4874,11864.0
2019-03-06 12:10:00,114.57,114.68,114.44,114.44,17258.0,108.459,108.5631,108.3359,108.3359,17258.0
2019-03-06 12:20:00,114.48,114.55,114.32,114.34,10287.0,108.3738,108.4401,108.2223,108.2413,10287.0
2019-03-06 12:30:00,114.33,114.58,114.33,114.48,5625.0,108.2318,108.4685,108.2318,108.3738,5625.0
2019-03-06 12:40:00,114.43,114.55,114.4,114.5,20470.0,108.3265,108.4401,108.2981,108.3927,20470.0
2019-03-06 12:50:00,114.48,114.63,114.47,114.61,15161.0,108.3738,108.5158,108.3643,108.4969,15161.0
2019-03-06 13:00:00,114.63,114.69,114.58,114.65,12673.0,108.5158,108.5726,108.4685,108.5347,12673.0
2019-03-06 13:10:00,114.61,114.77,114.59,114.73,17275.0,108.4969,108.6483,108.4779,108.6105,17275.0
2019-03-06 13:20:00,114.73,114.81,114.64,114.79,17555.0,108.6105,108.6862,108.5253,108.6673,17555.0
2019-03-06 13:30:00,114.78,115.08,114.78,115.08,14001.0,108.6578,108.9418,108.6578,108.9418,14001.0
2019-03-06 13:40:00,115.12,115.15,114.95,115.04,17503.0,108.9796,109.008,108.8187,108.9039,17503.0
2019-03-06 13:50:00,115.04,115.2,114.99,115.15,23344.0,108.9039,109.0554,108.8566,109.008,23344.0
2019-03-06 14:00:00,115.15,115.24,114.99,115.06,18007.0,109.008,109.0932,108.8566,108.9228,18007.0
2019-03-06 14:10:00,115.09,115.26,114.99,115.01,20788.0,108.9512,109.1122,108.8566,108.8755,20788.0
2019-03-06 14:20:00,115.0,115.09,114.88,114.93,12718.0,108.866,108.9512,108.7524,108.7998,12718.0
2019-03-06 14:30:00,114.97,115.03,114.86,114.92,34712.0,108.8376,108.8944,108.7335,108.7903,34712.0
2019-03-06 14:40:00,114.91,115.03,114.87,114.95,37956.0,108.7808,108.8944,108.743,108.8187,37956.0
2019-03-06 14:50:00,114.96,115.16,114.88,115.08,20698.0,108.8282,109.0175,108.7524,108.9418,20698.0
2019-03-06 15:00:00,115.1,115.22,114.85,114.96,22611.0,108.9607,109.0743,108.724,108.8282,22611.0
2019-03-06 15:10:00,114.94,114.97,114.74,114.77,22786.0,108.8092,108.8376,108.6199,108.6483,22786.0
2019-03-06 15:20:00,114.78,114.89,114.71,114.81,46660.0,108.6578,108.7619,108.5915,108.6862,46660.0
2019-03-06 15:30:00,114.8,115.06,114.79,114.91,30097.0,108.6767,108.9228,108.6673,108.7808,30097.0
2019-03-06 15:40:00,114.91,114.99,114.86,114.96,42369.0,108.7808,108.8566,108.7335,108.8282,42369.0
2019-03-06 15:50:00,114.95,115.03,114.59,114.6,99761.0,108.8187,108.8944,108.4779,108.4874,99761.0
2019-03-07 09:30:00,114.19,115.3,114.19,114.7,47878.0,108.0993,109.15,108.0993,108.5821,47878.0
2019-03-07 09:40:00,114.76,114.99,113.42,113.59,44576.0,108.6389,108.8566,107.3703,107.5313,44576.0
2019-03-07 09:50:00,113.72,114.32,113.49,114.32,11106.0,107.6543,108.2223,107.4366,108.2223,11106.0
2019-03-07 10:00:00,114.2,114.48,114.12,114.33,15944.0,108.1087,108.3738,108.033,108.2318,15944.0
2019-03-07 10:10:00,114.21,114.52,113.98,114.21,17116.0,108.1182,108.4117,107.9005,108.1182,17116.0
2019-03-07 10:20:00,114.06,114.49,113.93,114.45,4992.0,107.9762,108.3833,107.8531,108.3454,4992.0
2019-03-07 10:30:00,114.41,114.69,114.38,114.53,4926.0,108.3075,108.5726,108.2791,108.4211,4926.0
2019-03-07 10:40:00,114.48,114.48,114.23,114.36,10029.0,108.3738,108.3738,108.1371,108.2602,10029.0
2019-03-07 10:50:00,114.39,114.68,114.39,114.65,14530.0,108.2886,108.5631,108.2886,108.5347,14530.0
2019-03-07 11:00:00,114.61,114.81,114.54,114.58,19401.0,108.4969,108.6862,108.4306,108.4685,19401.0
2019-03-07 11:10:00,114.62,114.69,114.22,114.48,13153.0,108.5063,108.5726,108.1277,108.3738,13153.0
2019-03-07 11:20:00,114.57,114.87,114.44,114.78,10372.0,108.459,108.743,108.3359,108.6578,10372.0
2019-03-07 11:30:00,114.8,115.2,114.78,115.12,15052.0,108.6767,109.0554,108.6578,108.9796,15052.0
2019-03-07 11:40:00,115.03,115.13,114.71,114.81,8332.0,108.8944,108.9891,108.5915,108.6862,8332.0
2019-03-07 11:50:00,114.8,114.8,114.52,114.58,6640.0,108.6767,108.6767,108.4117,108.4685,6640.0
2019-03-07 12:00:00,114.59,114.67,114.46,114.5,11224.0,108.4779,108.5537,108.3549,108.3927,11224.0
2019-03-07 12:10:00,114.56,114.59,114.28,114.28,9373.0,108.4495,108.4779,108.1845,108.1845,9373.0
2019-03-07 12:20:00,114.28,114.63,114.28,114.56,6906.0,108.1845,108.5158,108.1845,108.4495,6906.0
2019-03-07 12:30:00,114.56,114.62,114.34,114.53,6914.0,108.4495,108.5063,108.2413,108.4211,6914.0
2019-03-07 12:40:00,114.56,114.64,114.45,114.52,10786.0,108.4495,108.5253,108.3454,108.4117,10786.0
2019-03-07 12:50:00,114.49,114.88,114.48,114.85,14704.0,108.3833,108.7524,108.3738,108.724,14704.0
2019-03-07 13:00:00,114.87,115.01,114.74,114.78,9015.0,108.743,108.8755,108.6199,108.6578,9015.0
2019-03-07 13:10:00,114.74,114.8,114.58,114.63,3250.0,108.6199,108.6767,108.4685,108.5158,3250.0
2019-03-07 13:20:00,114.62,114.64,114.47,114.62,6111.0,108.5063,108.5253,108.3643,108.5063,6111.0
2019-03-07 13:30:00,114.68,114.68,114.38,114.65,17421.0,108.5631,108.5631,108.2791,108.5347,17421.0
2019-03-07 13:40:00,114.65,114.71,114.57,114.67,8932.0,108.5347,108.5915,108.459,108.5537,8932.0
2019-03-07 13:50:00,114.69,114.92,114.69,114.88,15227.0,108.5726,108.7903,108.5726,108.7524,15227.0
2019-03-07 14:00:00,114.9,114.91,114.75,114.78,12451.0,108.7714,108.7808,108.6294,108.6578,12451.0
2019-03-07 14:10:00,114.74,114.79,114.64,114.78,9783.0,108.6199,108.6673,108.5253,108.6578,9783.0
2019-03-07 14:20:00,114.76,114.85,114.51,114.59,13405.0,108.6389,108.724,108.4022,108.4779,13405.0
2019-03-07 14:30:00,114.62,114.68,114.38,114.39,4406.0,108.5063,108.5631,108.2791,108.2886,4406.0
2019-03-07 14:40:00,114.37,114.42,113.92,113.99,15075.0,108.2697,108.317,107.8437,107.9099,15075.0
2019-03-07 14:50:00,113.96,113.96,113.76,113.83,8388.0,107.8815,107.8815,107.6922,107.7585,8388.0
2019-03-07 15:00:00,113.8,113.88,113.73,113.85,14414.0,107.7301,107.8058,107.6638,107.7774,14414.0
2019-03-07 15:10:00,113.83,113.85,113.69,113.85,22958.0,107.7585,107.7774,107.6259,107.7774,22958.0
2019-03-07 15:20:00,113.86,113.87,113.65,113.65,47308.0,107.7869,107.7963,107.5881,107.5881,47308.0
2019-03-07 15:30:00,113.68,114.04,113.68,114.04,24348.0,107.6165,107.9573,107.6165,107.9573,24348.0
2019-03-07 15:40:00,113.98,114.0,113.84,113.91,40647.0,107.9005,107.9194,107.7679,107.8342,40647.0
2019-03-07 15:50:00,113.88,114.2,113.7,114.07,118817.0,107.8058,108.1087,107.6354,107.9857,118817.0
2019-03-08 09:30:00,113.38,113.8,113.05,113.67,16270.0,107.3325,107.7301,107.0201,107.607,16270.0
2019-03-08 09:40:00,113.67,114.13,113.39,113.96,20793.0,107.607,108.0425,107.3419,107.8815,20793.0
2019-03-08 09:50:00,113.98,114.23,113.87,113.91,21439.0,107.9005,108.1371,107.7963,107.8342,21439.0
2019-03-08 10:00:00,113.85,114.18,113.64,113.67,20575.0,107.7774,108.0898,107.5786,107.607,20575.0
2019-03-08 10:10:00,113.66,113.7,113.15,113.15,13057.0,107.5975,107.6354,107.1147,107.1147,13057.0
2019-03-08 10:20:00,113.09,113.36,112.85,113.0,32935.0,107.0579,107.3135,106.8307,106.9727,32935.0
2019-03-08 10:30:00,112.91,113.16,112.79,112.79,9081.0,106.8875,107.1242,106.7739,106.7739,9081.0
2019-03-08 10:40:00,112.79,113.33,112.68,113.33,11101.0,106.7739,107.2851,106.6698,107.2851,11101.0
2019-03-08 10:50:00,113.36,113.45,113.17,113.45,10866.0,107.3135,107.3987,107.1337,107.3987,10866.0
2019-03-08 11:00:00,113.38,113.81,113.3,113.73,19837.0,107.3325,107.7395,107.2567,107.6638,19837.0
2019-03-08 11:10:00,113.68,113.89,113.62,113.7,23029.0,107.6165,107.8153,107.5597,107.6354,23029.0
2019-03-08 11:20:00,113.66,114.02,113.66,113.96,6874.0,107.5975,107.9383,107.5975,107.8815,6874.0
2019-03-08 11:30:00,113.95,113.95,113.64,113.64,12601.0,107.8721,107.8721,107.5786,107.5786,12601.0
2019-03-08 11:40:00,113.65,114.02,113.63,113.99,11025.0,107.5881,107.9383,107.5691,107.9099,11025.0
2019-03-08 11:50:00,113.92,114.21,113.86,113.9,10238.0,107.8437,108.1182,107.7869,107.8247,10238.0
2019-03-08 12:00:00,113.89,114.02,113.82,114.02,8863.0,107.8153,107.9383,107.749,107.9383,8863.0
2019-03-08 12:10:00,114.0,114.25,113.97,114.06,23245.0,107.9194,108.1561,107.891,107.9762,23245.0
2019-03-08 12:20:00,114.07,114.1,113.82,113.99,9178.0,107.9857,108.0141,107.749,107.9099,9178.0
2019-03-08 12:30:00,113.96,113.97,113.65,113.68,8318.0,107.8815,107.891,107.5881,107.6165,8318.0
2019-03-08 12:40:00,113.67,113.67,113.42,113.42,4524.0,107.607,107.607,107.3703,107.3703,4524.0
2019-03-08 12:50:00,113.4,113.4,113.1,113.1,8307.0,107.3514,107.3514,107.0674,107.0674,8307.0
2019-03-08 13:00:00,113.08,113.23,113.04,113.04,12086.0,107.0485,107.1905,107.0106,107.0106,12086.0
2019-03-08 13:10:00,113.11,113.37,113.08,113.24,11997.0,107.0769,107.323,107.0485,107.1999,11997.0
2019-03-08 13:20:00,113.21,113.31,113.07,113.31,8368.0,107.1715,107.2662,107.039,107.2662,8368.0
2019-03-08 13:30:00,113.31,113.31,113.13,113.24,13744.0,107.2662,107.2662,107.0958,107.1999,13744.0
2019-03-08 13:40:00,113.23,113.43,113.16,113.43,8100.0,107.1905,107.3798,107.1242,107.3798,8100.0
2019-03-08 13:50:00,113.44,113.49,113.33,113.38,8313.0,107.3893,107.4366,107.2851,107.3325,8313.0
2019-03-08 14:00:00,113.37,113.37,113.18,113.3,7072.0,107.323,107.323,107.1431,107.2567,7072.0
2019-03-08 14:10:00,113.31,113.41,113.23,113.34,16056.0,107.2662,107.3609,107.1905,107.2946,16056.0
2019-03-08 14:20:00,113.36,113.49,113.34,113.45,7407.0,107.3135,107.4366,107.2946,107.3987,7407.0
2019-03-08 14:30:00,113.42,113.47,113.29,113.34,7530.0,107.3703,107.4177,107.2473,107.2946,7530.0
2019-03-08 14:40:00,113.32,113.49,113.29,113.47,8100.0,107.2757,107.4366,107.2473,107.4177,8100.0
2019-03-08 14:50:00,113.5,113.61,113.45,113.48,14216.0,107.4461,107.5502,107.3987,107.4271,14216.0
2019-03-08 15:00:00,113.46,113.67,113.44,113.65,21089.0,107.4082,107.607,107.3893,107.5881,21089.0
2019-03-08 15:10:00,113.65,113.65,113.18,113.18,14398.0,107.5881,107.5881,107.1431,107.1431,14398.0
2019-03-08 15:20:00,113.23,113.25,113.13,113.16,12168.0,107.1905,107.2094,107.0958,107.1242,12168.0
2019-03-08 15:30:00,113.07,113.33,113.07,113.1,22936.0,107.039,107.2851,107.039,107.0674,22936.0
2019-03-08 15:40:00,113.09,113.25,113.04,113.18,38724.0,107.0579,107.2094,107.0106,107.1431,38724.0
2019-03-08 15:50:00,113.2,113.58,113.2,113.52,53489.0,107.1621,107.5218,107.1621,107.465,53489.0
2019-03-11 09:30:00,113.53,114.33,113.53,114.07,11729.0,107.4745,108.2318,107.4745,107.9857,11729.0
2019-03-11 09:40:00,114.21,114.89,114.21,114.89,7206.0,108.1182,108.7619,108.1182,108.7619,7206.0
2019-03-11 09:50:00,115.0,115.64,115.0,115.13,24049.0,108.866,109.4719,108.866,108.9891,24049.0
2019-03-11 10:00:00,115.16,115.3,114.52,114.52,10183.0,109.0175,109.15,108.4117,108.4117,10183.0
2019-03-11 10:10:00,114.43,114.91,114.43,114.74,18987.0,108.3265,108.7808,108.3265,108.6199,18987.0
2019-03-11 10:20:00,114.76,115.0,114.49,114.49,36531.0,108.6389,108.866,108.3833,108.3833,36531.0
2019-03-11 10:30:00,114.48,114.56,114.29,114.46,4179.0,108.3738,108.4495,108.1939,108.3549,4179.0
2019-03-11 10:40:00,114.51,114.6,114.48,114.57,7651.0,108.4022,108.4874,108.3738,108.459,7651.0
2019-03-11 10:50:00,114.71,114.71,114.21,114.21,3610.0,108.5915,108.5915,108.1182,108.1182,3610.0
2019-03-11 11:00:00,114.15,114.24,114.06,114.18,7156.0,108.0614,108.1466,107.9762,108.0898,7156.0
2019-03-11 11:10:00,114.2,114.44,114.2,114.36,4590.0,108.1087,108.3359,108.1087,108.2602,4590.0
2019-03-11 11:20:00,114.29,114.39,114.19,114.33,31823.0,108.1939,108.2886,108.0993,108.2318,31823.0
2019-03-11 11:30:00,114.36,114.38,114.12,114.25,3839.0,108.2602,108.2791,108.033,108.1561,3839.0
2019-03-11 11:40:00,114.32,114.32,114.02,114.1,6231.0,108.2223,108.2223,107.9383,108.0141,6231.0
2019-03-11 11:50:00,114.15,114.5,114.15,114.39,29743.0,108.0614,108.3927,108.0614,108.2886,29743.0
2019-03-11 12:00:00,114.4,114.5,114.36,114.45,4556.0,108.2981,108.3927,108.2602,108.3454,4556.0
2019-03-11 12:10:00,114.4,114.47,114.33,114.38,33364.0,108.2981,108.3643,108.2318,108.2791,33364.0
2019-03-11 12:20:00,114.37,114.44,114.32,114.41,4128.0,108.2697,108.3359,108.2223,108.3075,4128.0
2019-03-11 12:30:00,114.37,114.5,114.35,114.39,2532.0,108.2697,108.3927,108.2507,108.2886,2532.0
2019-03-11 12:40:00,114.37,114.41,114.34,114.41,4678.0,108.2697,108.3075,108.2413,108.3075,4678.0
2019-03-11 12:50:00,114.34,114.45,114.34,114.44,2987.0,108.2413,108.3454,108.2413,108.3359,2987.0
2019-03-11 13:00:00,114.45,114.6,114.32,114.41,86525.0,108.3454,108.4874,108.2223,108.3075,86525.0
2019-03-11 13:10:00,114.47,114.56,114.43,114.43,3500.0,108.3643,108.4495,108.3265,108.3265,3500.0
2019-03-11 13:20:00,114.5,114.52,114.36,114.4,4111.0,108.3927,108.4117,108.2602,108.2981,4111.0
2019-03-11 13:30:00,114.4,114.43,114.31,114.39,4586.0,108.2981,108.3265,108.2129,108.2886,4586.0
2019-03-11 13:40:00,114.37,114.37,114.21,114.22,1500.0,108.2697,108.2697,108.1182,108.1277,1500.0
2019-03-11 13:50:00,114.18,114.22,114.13,114.19,6502.0,108.0898,108.1277,108.0425,108.0993,6502.0
2019-03-11 14:00:00,114.13,114.24,114.13,114.19,7214.0,108.0425,108.1466,108.0425,108.0993,7214.0
2019-03-11 14:10:00,114.21,114.21,114.12,114.18,2363.0,108.1182,108.1182,108.033,108.0898,2363.0
2019-03-11 14:20:00,114.13,114.23,114.13,114.15,13522.0,108.0425,108.1371,108.0425,108.0614,13522.0
2019-03-11 14:30:00,114.21,114.24,114.08,114.19,35350.0,108.1182,108.1466,107.9951,108.0993,35350.0
2019-03-11 14:40:00,114.21,114.22,113.87,113.9,13979.0,108.1182,108.1277,107.7963,107.8247,13979.0
2019-03-11 14:50:00,113.88,113.88,113.75,113.82,6253.0,107.8058,107.8058,107.6827,107.749,6253.0
2019-03-11 15:00:00,113.81,113.97,113.75,113.96,6684.0,107.7395,107.891,107.6827,107.8815,6684.0
2019-03-11 15:10:00,113.98,114.04,113.89,113.93,10120.0,107.9005,107.9573,107.8153,107.8531,10120.0
2019-03-11 15:20:00,113.93,114.02,113.8,113.81,19106.0,107.8531,107.9383,107.7301,107.7395,19106.0
2019-03-11 15:30:00,113.82,114.02,113.61,113.94,34624.0,107.749,107.9383,107.5502,107.8626,34624.0
2019-03-11 15:40:00,113.92,114.01,113.69,113.74,75430.0,107.8437,107.9289,107.6259,107.6733,75430.0
2019-03-11 15:50:00,113.74,114.08,113.69,113.99,78876.0,107.6733,107.9951,107.6259,107.9099,78876.0
2019-03-12 09:30:00,114.27,114.27,113.11,113.39,21118.0,108.175,108.175,107.0769,107.3419,21118.0
2019-03-12 09:40:00,113.31,113.61,112.84,113.45,28224.0,107.2662,107.5502,106.8213,107.3987,28224.0
2019-03-12 09:50:00,113.45,113.57,113.11,113.4,52246.0,107.3987,107.5123,107.0769,107.3514,52246.0
2019-03-12 10:00:00,113.35,113.9,113.35,113.73,16873.0,107.3041,107.8247,107.3041,107.6638,16873.0
2019-03-12 10:10:00,113.69,113.98,113.56,113.78,13923.0,107.6259,107.9005,107.5029,107.7111,13923.0
2019-03-12 10:20:00,113.82,114.0,113.8,113.8,38574.0,107.749,107.9194,107.7301,107.7301,38574.0
2019-03-12 10:30:00,113.87,114.0,113.57,113.7,11643.0,107.7963,107.9194,107.5123,107.6354,11643.0
2019-03-12 10:40:00,113.57,113.57,113.1,113.43,11200.0,107.5123,107.5123,107.0674,107.3798,11200.0
2019-03-12 10:50:00,113.46,113.49,113.16,113.28,16168.0,107.4082,107.4366,107.1242,107.2378,16168.0
2019-03-12 11:00:00,113.25,113.53,113.25,113.47,4500.0,107.2094,107.4745,107.2094,107.4177,4500.0
2019-03-12 11:10:00,113.55,113.64,113.38,113.4,11921.0,107.4934,107.5786,107.3325,107.3514,11921.0
2019-03-12 11:20:00,113.46,113.63,113.42,113.63,6100.0,107.4082,107.5691,107.3703,107.5691,6100.0
2019-03-12 11:30:00,113.64,113.67,113.53,113.6,42455.0,107.5786,107.607,107.4745,107.5407,42455.0
2019-03-12 11:40:00,113.58,113.65,113.35,113.36,20295.0,107.5218,107.5881,107.3041,107.3135,20295.0
2019-03-12 11:50:00,113.36,113.46,113.31,113.35,11485.0,107.3135,107.4082,107.2662,107.3041,11485.0
2019-03-12 12:00:00,113.32,113.33,112.95,112.98,23299.0,107.2757,107.2851,106.9254,106.9538,23299.0
2019-03-12 12:10:00,112.99,113.05,112.94,113.0,37321.0,106.9633,107.0201,106.9159,106.9727,37321.0
2019-03-12 12:20:00,112.99,112.99,112.74,112.93,20319.0,106.9633,106.9633,106.7266,106.9065,20319.0
2019-03-12 12:30:00,112.98,112.98,112.74,112.83,10566.0,106.9538,106.9538,106.7266,106.8118,10566.0
2019-03-12 12:40:00,112.86,113.01,112.76,112.8,8780.0,106.8402,106.9822,106.7455,106.7834,8780.0
2019-03-12 12:50:00,112.81,112.84,112.71,112.73,7325.0,106.7929,106.8213,106.6982,106.7171,7325.0
2019-03-12 13:00:00,112.7,112.84,112.62,112.65,22598.0,106.6887,106.8213,106.613,106.6414,22598.0
2019-03-12 13:10:00,112.61,112.61,112.29,112.34,13350.0,106.6035,106.6035,106.3006,106.3479,13350.0
2019-03-12 13:20:00,112.38,112.46,112.26,112.3,46043.0,106.3858,106.4615,106.2722,106.3101,46043.0
2019-03-12 13:30:00,112.27,112.28,112.08,112.23,10078.0,106.2817,106.2911,106.1018,106.2438,10078.0
2019-03-12 13:40:00,112.25,112.55,112.19,112.55,43435.0,106.2627,106.5467,106.2059,106.5467,43435.0
2019-03-12 13:50:00,112.62,112.83,112.62,112.67,7924.0,106.613,106.8118,106.613,106.6603,7924.0
2019-03-12 14:00:00,112.63,112.64,111.88,112.0,75340.0,106.6225,106.6319,105.9125,106.0261,75340.0
2019-03-12 14:10:00,112.03,112.08,111.85,112.08,16421.0,106.0545,106.1018,105.8841,106.1018,16421.0
2019-03-12 14:20:00,112.03,112.03,111.37,111.47,56510.0,106.0545,106.0545,105.4297,105.5243,56510.0
2019-03-12 14:30:00,111.52,111.92,111.49,111.87,21651.0,105.5717,105.9503,105.5433,105.903,21651.0
2019-03-12 14:40:00,111.81,111.97,111.74,111.94,15759.0,105.8462,105.9977,105.7799,105.9693,15759.0
2019-03-12 14:50:00,111.91,111.91,111.73,111.84,26576.0,105.9409,105.9409,105.7705,105.8746,26576.0
2019-03-12 15:00:00,111.82,111.82,111.57,111.66,35500.0,105.8557,105.8557,105.619,105.7042,35500.0
2019-03-12 15:10:00,111.64,111.71,111.12,111.34,39094.0,105.6853,105.7515,105.193,105.4013,39094.0
2019-03-12 15:20:00,111.31,111.56,111.24,111.43,24834.0,105.3729,105.6095,105.3066,105.4865,24834.0
2019-03-12 15:30:00,111.41,111.63,111.38,111.5,32926.0,105.4675,105.6758,105.4391,105.5527,32926.0
2019-03-12 15:40:00,111.49,111.65,111.45,111.48,90107.0,105.5433,105.6947,105.5054,105.5338,90107.0
2019-03-12 15:50:00,111.5,111.5,111.26,111.47,111409.0,105.5527,105.5527,105.3255,105.5243,111409.0
2019-03-13 09:30:00,112.09,112.97,111.13,111.46,36939.0,106.1113,106.9443,105.2025,105.5149,36939.0
2019-03-13 09:40:00,111.45,112.18,111.42,111.79,22031.0,105.5054,106.1965,105.477,105.8273,22031.0
2019-03-13 09:50:00,111.66,112.02,111.35,111.81,16351.0,105.7042,106.045,105.4107,105.8462,16351.0
2019-03-13 10:00:00,111.82,111.85,110.9,111.18,31068.0,105.8557,105.8841,104.9847,105.2498,31068.0
2019-03-13 10:10:00,111.21,111.52,111.15,111.42,25229.0,105.2782,105.5717,105.2214,105.477,25229.0
2019-03-13 10:20:00,111.42,111.6,111.32,111.5,17672.0,105.477,105.6474,105.3823,105.5527,17672.0
2019-03-13 10:30:00,111.54,111.66,111.34,111.34,15300.0,105.5906,105.7042,105.4013,105.4013,15300.0
2019-03-13 10:40:00,111.29,111.45,111.24,111.24,12378.0,105.3539,105.5054,105.3066,105.3066,12378.0
2019-03-13 10:50:00,111.29,111.37,111.22,111.36,8432.0,105.3539,105.4297,105.2877,105.4202,8432.0
2019-03-13 11:00:00,111.34,111.5,111.33,111.46,16810.0,105.4013,105.5527,105.3918,105.5149,16810.0
2019-03-13 11:10:00,111.44,111.52,111.35,111.37,15334.0,105.4959,105.5717,105.4107,105.4297,15334.0
2019-03-13 11:20:00,111.39,111.46,111.3,111.34,9935.0,105.4486,105.5149,105.3634,105.4013,9935.0
2019-03-13 11:30:00,111.38,111.39,111.27,111.27,10385.0,105.4391,105.4486,105.335,105.335,10385.0
2019-03-13 11:40:00,111.25,111.25,110.93,110.98,11471.0,105.3161,105.3161,105.0131,105.0605,11471.0
2019-03-13 11:50:00,110.91,111.0,110.9,110.94,7792.0,104.9942,105.0794,104.9847,105.0226,7792.0
2019-03-13 12:00:00,110.99,111.09,110.89,111.04,14303.0,105.0699,105.1646,104.9753,105.1173,14303.0
2019-03-13 12:10:00,111.04,111.05,110.82,110.84,12030.0,105.1173,105.1267,104.909,104.9279,12030.0
2019-03-13 12:20:00,110.81,111.06,110.81,111.03,10000.0,104.8995,105.1362,104.8995,105.1078,10000.0
2019-03-13 12:30:00,111.06,111.06,110.81,110.81,10991.0,105.1362,105.1362,104.8995,104.8995,10991.0
2019-03-13 12:40:00,110.85,110.88,110.82,110.86,10116.0,104.9374,104.9658,104.909,104.9469,10116.0
2019-03-13 12:50:00,110.88,110.88,110.77,110.81,20041.0,104.9658,104.9658,104.8617,104.8995,20041.0
2019-03-13 13:00:00,110.84,111.16,110.82,111.04,18321.0,104.9279,105.2309,104.909,105.1173,18321.0
2019-03-13 13:10:00,111.05,111.14,111.03,111.14,20848.0,105.1267,105.2119,105.1078,105.2119,20848.0
2019-03-13 13:20:00,111.15,111.16,111.0,111.0,5325.0,105.2214,105.2309,105.0794,105.0794,5325.0
2019-03-13 13:30:00,110.97,111.16,110.96,111.12,16324.0,105.051,105.2309,105.0415,105.193,16324.0
2019-03-13 13:40:00,111.11,111.14,110.99,111.05,9223.0,105.1835,105.2119,105.0699,105.1267,9223.0
2019-03-13 13:50:00,111.06,111.11,111.02,111.1,6483.0,105.1362,105.1835,105.0983,105.1741,6483.0
2019-03-13 14:00:00,111.11,111.24,111.08,111.24,7515.0,105.1835,105.3066,105.1551,105.3066,7515.0
2019-03-13 14:10:00,111.22,111.3,111.19,111.29,17407.0,105.2877,105.3634,105.2593,105.3539,17407.0
2019-03-13 14:20:00,111.3,111.43,111.2,111.33,16001.0,105.3634,105.4865,105.2687,105.3918,16001.0
2019-03-13 14:30:00,111.34,111.35,110.93,111.02,12421.0,105.4013,105.4107,105.0131,105.0983,12421.0
2019-03-13 14:40:00,111.03,111.07,110.63,110.68,16625.0,105.1078,105.1457,104.7291,104.7765,16625.0
2019-03-13 14:50:00,110.72,110.83,110.63,110.81,13237.0,104.8143,104.9185,104.7291,104.8995,13237.0
2019-03-13 15:00:00,110.79,110.79,110.45,110.45,13673.0,104.8806,104.8806,104.5587,104.5587,13673.0
2019-03-13 15:10:00,110.47,110.53,110.4,110.42,15752.0,104.5777,104.6345,104.5114,104.5303,15752.0
2019-03-13 15:20:00,110.41,110.42,109.87,109.87,58518.0,104.5209,104.5303,104.0097,104.0097,58518.0
2019-03-13 15:30:00,109.87,110.01,109.78,109.83,59184.0,104.0097,104.1422,103.9245,103.9718,59184.0
2019-03-13 15:40:00,109.84,109.87,109.65,109.75,75161.0,103.9813,104.0097,103.8014,103.8961,75161.0
2019-03-13 15:50:00,109.75,109.87,109.73,109.87,113939.0,103.8961,104.0097,103.8771,104.0097,113939.0
2019-03-14 09:30:00,109.65,109.97,109.36,109.6,19643.0,103.8014,104.1043,103.5269,103.7541,19643.0
2019-03-14 09:40:00,109.56,109.82,109.43,109.44,8465.0,103.7162,103.9623,103.5931,103.6026,8465.0
2019-03-14 09:50:00,109.5,109.77,109.47,109.47,13628.0,103.6594,103.915,103.631,103.631,13628.0
2019-03-14 10:00:00,109.53,109.8,109.4,109.53,14604.0,103.6878,103.9434,103.5647,103.6878,14604.0
2019-03-14 10:10:00,109.54,109.54,109.18,109.5,13004.0,103.6973,103.6973,103.3565,103.6594,13004.0
2019-03-14 10:20:00,109.48,109.73,109.45,109.58,28985.0,103.6405,103.8771,103.6121,103.7351,28985.0
2019-03-14 10:30:00,109.54,110.0,109.49,110.0,31284.0,103.6973,104.1327,103.6499,104.1327,31284.0
2019-03-14 10:40:00,110.0,110.13,109.97,109.99,5070.0,104.1327,104.2558,104.1043,104.1233,5070.0
2019-03-14 10:50:00,110.04,110.04,109.8,109.93,7993.0,104.1706,104.1706,103.9434,104.0665,7993.0
2019-03-14 11:00:00,109.95,110.64,109.95,110.6,22779.0,104.0854,104.7386,104.0854,104.7007,22779.0
2019-03-14 11:10:00,110.59,110.69,110.47,110.53,9527.0,104.6913,104.7859,104.5777,104.6345,9527.0
2019-03-14 11:20:00,110.56,110.86,110.52,110.62,33614.0,104.6629,104.9469,104.625,104.7197,33614.0
2019-03-14 11:30:00,110.6,110.94,110.57,110.91,33084.0,104.7007,105.0226,104.6723,104.9942,33084.0
2019-03-14 11:40:00,110.94,111.14,110.91,111.06,11810.0,105.0226,105.2119,104.9942,105.1362,11810.0
2019-03-14 11:50:00,111.07,111.11,110.93,110.96,4600.0,105.1457,105.1835,105.0131,105.0415,4600.0
2019-03-14 12:00:00,110.99,111.04,110.93,110.98,7414.0,105.0699,105.1173,105.0131,105.0605,7414.0
2019-03-14 12:10:00,110.98,111.12,110.94,111.08,6940.0,105.0605,105.193,105.0226,105.1551,6940.0
2019-03-14 12:20:00,111.09,111.13,110.97,111.13,5278.0,105.1646,105.2025,105.051,105.2025,5278.0
2019-03-14 12:30:00,111.09,111.2,111.07,111.18,6616.0,105.1646,105.2687,105.1457,105.2498,6616.0
2019-03-14 12:40:00,111.2,111.28,111.19,111.27,5531.0,105.2687,105.3445,105.2593,105.335,5531.0
2019-03-14 12:50:00,111.22,111.33,111.17,111.31,21650.0,105.2877,105.3918,105.2403,105.3729,21650.0
2019-03-14 13:00:00,111.3,111.34,111.24,111.26,6171.0,105.3634,105.4013,105.3066,105.3255,6171.0
2019-03-14 13:10:00,111.25,111.34,111.14,111.22,8726.0,105.3161,105.4013,105.2119,105.2877,8726.0
2019-03-14 13:20:00,111.22,111.27,111.17,111.21,10609.0,105.2877,105.335,105.2403,105.2782,10609.0
2019-03-14 13:30:00,111.2,111.24,110.97,111.09,12413.0,105.2687,105.3066,105.051,105.1646,12413.0
2019-03-14 13:40:00,111.1,111.14,110.96,110.96,15812.0,105.1741,105.2119,105.0415,105.0415,15812.0
2019-03-14 13:50:00,110.96,111.28,110.96,111.27,28134.0,105.0415,105.3445,105.0415,105.335,28134.0
2019-03-14 14:00:00,111.26,111.36,111.23,111.36,15544.0,105.3255,105.4202,105.2971,105.4202,15544.0
2019-03-14 14:10:00,111.35,111.39,111.3,111.39,13332.0,105.4107,105.4486,105.3634,105.4486,13332.0
2019-03-14 14:20:00,111.4,111.52,111.39,111.5,13955.0,105.4581,105.5717,105.4486,105.5527,13955.0
2019-03-14 14:30:00,111.5,111.51,111.22,111.22,16933.0,105.5527,105.5622,105.2877,105.2877,16933.0
2019-03-14 14:40:00,111.22,111.36,111.21,111.24,6515.0,105.2877,105.4202,105.2782,105.3066,6515.0
2019-03-14 14:50:00,111.25,111.4,111.2,111.29,7991.0,105.3161,105.4581,105.2687,105.3539,7991.0
2019-03-14 15:00:00,111.24,111.57,111.24,111.49,8264.0,105.3066,105.619,105.3066,105.5433,8264.0
2019-03-14 15:10:00,111.49,111.53,111.32,111.38,11788.0,105.5433,105.5811,105.3823,105.4391,11788.0
2019-03-14 15:20:00,111.36,111.46,111.24,111.39,16575.0,105.4202,105.5149,105.3066,105.4486,16575.0
2019-03-14 15:30:00,111.4,111.42,111.21,111.29,32025.0,105.4581,105.477,105.2782,105.3539,32025.0
2019-03-14 15:40:00,111.27,111.34,111.19,111.32,69379.0,105.335,105.4013,105.2593,105.3823,69379.0
2019-03-14 15:50:00,111.3,111.38,111.04,111.22,64227.0,105.3634,105.4391,105.1173,105.2877,64227.0
2019-03-15 09:30:00,111.38,112.01,111.38,111.54,146529.0,105.4391,106.0355,105.4391,105.5906,146529.0
2019-03-15 09:40:00,111.62,111.68,111.44,111.53,17447.0,105.6663,105.7231,105.4959,105.5811,17447.0
2019-03-15 09:50:00,111.53,112.06,111.48,112.02,23410.0,105.5811,106.0829,105.5338,106.045,23410.0
2019-03-15 10:00:00,111.93,112.25,111.93,112.07,9871.0,105.9598,106.2627,105.9598,106.0923,9871.0
2019-03-15 10:10:00,112.09,112.39,112.08,112.28,20688.0,106.1113,106.3953,106.1018,106.2911,20688.0
2019-03-15 10:20:00,112.32,112.53,112.31,112.42,16366.0,106.329,106.5278,106.3195,106.4237,16366.0
2019-03-15 10:30:00,112.41,112.53,112.27,112.33,10733.0,106.4142,106.5278,106.2817,106.3385,10733.0
2019-03-15 10:40:00,112.28,112.38,111.85,111.86,21059.0,106.2911,106.3858,105.8841,105.8935,21059.0
2019-03-15 10:50:00,111.9,112.25,111.9,112.15,6100.0,105.9314,106.2627,105.9314,106.1681,6100.0
2019-03-15 11:00:00,112.1,112.24,111.85,111.93,13600.0,106.1207,106.2533,105.8841,105.9598,13600.0
2019-03-15 11:10:00,111.89,112.08,111.7,112.08,12358.0,105.9219,106.1018,105.7421,106.1018,12358.0
2019-03-15 11:20:00,112.08,112.08,111.72,111.78,4475.0,106.1018,106.1018,105.761,105.8178,4475.0
2019-03-15 11:30:00,111.81,111.81,111.6,111.61,6330.0,105.8462,105.8462,105.6474,105.6569,6330.0
2019-03-15 11:40:00,111.61,111.97,111.5,111.97,8110.0,105.6569,105.9977,105.5527,105.9977,8110.0
2019-03-15 11:50:00,111.99,111.99,111.69,111.85,6601.0,106.0166,106.0166,105.7326,105.8841,6601.0
2019-03-15 12:00:00,111.86,112.16,111.86,112.16,6470.0,105.8935,106.1775,105.8935,106.1775,6470.0
2019-03-15 12:10:00,112.19,112.4,112.13,112.33,13715.0,106.2059,106.4047,106.1491,106.3385,13715.0
2019-03-15 12:20:00,112.3,112.31,112.18,112.21,5477.0,106.3101,106.3195,106.1965,106.2249,5477.0
2019-03-15 12:30:00,112.2,112.28,112.03,112.04,10416.0,106.2154,106.2911,106.0545,106.0639,10416.0
2019-03-15 12:40:00,112.0,112.03,111.87,111.92,9500.0,106.0261,106.0545,105.903,105.9503,9500.0
2019-03-15 12:50:00,111.9,112.07,111.89,112.02,3875.0,105.9314,106.0923,105.9219,106.045,3875.0
2019-03-15 13:00:00,112.02,112.1,111.89,112.0,30618.0,106.045,106.1207,105.9219,106.0261,30618.0
2019-03-15 13:10:00,112.0,112.03,111.88,111.91,15761.0,106.0261,106.0545,105.9125,105.9409,15761.0
2019-03-15 13:20:00,111.92,111.94,111.66,111.8,12266.0,105.9503,105.9693,105.7042,105.8367,12266.0
2019-03-15 13:30:00,111.78,111.93,111.69,111.86,6600.0,105.8178,105.9598,105.7326,105.8935,6600.0
2019-03-15 13:40:00,111.83,112.18,111.72,112.11,17090.0,105.8651,106.1965,105.761,106.1302,17090.0
2019-03-15 13:50:00,112.11,112.12,111.98,112.02,5065.0,106.1302,106.1397,106.0071,106.045,5065.0
2019-03-15 14:00:00,111.99,112.07,111.92,111.97,13222.0,106.0166,106.0923,105.9503,105.9977,13222.0
2019-03-15 14:10:00,111.97,112.03,111.88,112.0,8609.0,105.9977,106.0545,105.9125,106.0261,8609.0
2019-03-15 14:20:00,112.04,112.09,111.94,112.0,8408.0,106.0639,106.1113,105.9693,106.0261,8408.0
2019-03-15 14:30:00,112.01,112.18,111.98,112.18,10533.0,106.0355,106.1965,106.0071,106.1965,10533.0
2019-03-15 14:40:00,112.2,112.25,112.14,112.17,4500.0,106.2154,106.2627,106.1586,106.187,4500.0
2019-03-15 14:50:00,112.17,112.25,112.02,112.02,5394.0,106.187,106.2627,106.045,106.045,5394.0
2019-03-15 15:00:00,111.96,112.14,111.96,112.1,16453.0,105.9882,106.1586,105.9882,106.1207,16453.0
2019-03-15 15:10:00,112.08,112.21,112.02,112.19,15315.0,106.1018,106.2249,106.045,106.2059,15315.0
2019-03-15 15:20:00,112.17,112.42,112.14,112.36,14035.0,106.187,106.4237,106.1586,106.3669,14035.0
2019-03-15 15:30:00,112.36,112.36,112.15,112.18,22141.0,106.3669,106.3669,106.1681,106.1965,22141.0
2019-03-15 15:40:00,112.2,112.52,112.07,112.37,53856.0,106.2154,106.5183,106.0923,106.3763,53856.0
2019-03-15 15:50:00,112.39,112.62,112.15,112.59,148258.0,106.3953,106.613,106.1681,106.5846,148258.0
2019-03-18 09:30:00,112.94,113.65,112.78,113.52,18027.0,106.9159,107.5881,106.7645,107.465,18027.0
2019-03-18 09:40:00,113.56,113.85,113.13,113.15,17461.0,107.5029,107.7774,107.0958,107.1147,17461.0
2019-03-18 09:50:00,113.14,113.89,113.14,113.75,23878.0,107.1053,107.8153,107.1053,107.6827,23878.0
2019-03-18 10:00:00,113.73,113.74,112.99,113.13,23750.0,107.6638,107.6733,106.9633,107.0958,23750.0
2019-03-18 10:10:00,113.16,113.29,112.83,113.13,29420.0,107.1242,107.2473,106.8118,107.0958,29420.0
2019-03-18 10:20:00,113.14,113.23,113.0,113.05,10056.0,107.1053,107.1905,106.9727,107.0201,10056.0
2019-03-18 10:30:00,113.01,113.35,113.01,113.16,22873.0,106.9822,107.3041,106.9822,107.1242,22873.0
2019-03-18 10:40:00,113.1,113.38,113.1,113.37,22333.0,107.0674,107.3325,107.0674,107.323,22333.0
2019-03-18 10:50:00,113.39,113.45,113.07,113.1,34279.0,107.3419,107.3987,107.039,107.0674,34279.0
2019-03-18 11:00:00,113.12,113.15,112.97,113.05,19730.0,107.0863,107.1147,106.9443,107.0201,19730.0
2019-03-18 11:10:00,113.08,113.09,112.92,112.94,14566.0,107.0485,107.0579,106.897,106.9159,14566.0
2019-03-18 11:20:00,112.94,112.94,112.63,112.67,19403.0,106.9159,106.9159,106.6225,106.6603,19403.0
2019-03-18 11:30:00,112.66,112.7,112.54,112.65,5931.0,106.6509,106.6887,106.5373,106.6414,5931.0
2019-03-18 11:40:00,112.65,112.81,112.64,112.81,5478.0,106.6414,106.7929,106.6319,106.7929,5478.0
2019-03-18 11:50:00,112.79,112.92,112.71,112.83,7300.0,106.7739,106.897,106.6982,106.8118,7300.0
2019-03-18 12:00:00,112.86,112.93,112.81,112.85,6602.0,106.8402,106.9065,106.7929,106.8307,6602.0
2019-03-18 12:10:00,112.81,112.97,112.77,112.9,3350.0,106.7929,106.9443,106.755,106.8781,3350.0
2019-03-18 12:20:00,112.88,112.93,112.79,112.93,13428.0,106.8591,106.9065,106.7739,106.9065,13428.0
2019-03-18 12:30:00,112.91,113.03,112.82,112.94,6540.0,106.8875,107.0011,106.8023,106.9159,6540.0
2019-03-18 12:40:00,113.01,113.09,112.92,112.92,8311.0,106.9822,107.0579,106.897,106.897,8311.0
2019-03-18 12:50:00,112.88,113.0,112.82,112.94,3300.0,106.8591,106.9727,106.8023,106.9159,3300.0
2019-03-18 13:00:00,112.94,113.08,112.91,113.06,4968.0,106.9159,107.0485,106.8875,107.0295,4968.0
2019-03-18 13:10:00,113.14,113.36,113.08,113.35,6069.0,107.1053,107.3135,107.0485,107.3041,6069.0
2019-03-18 13:20:00,113.36,113.41,113.28,113.32,5700.0,107.3135,107.3609,107.2378,107.2757,5700.0
2019-03-18 13:30:00,113.28,113.4,113.26,113.39,4724.0,107.2378,107.3514,107.2189,107.3419,4724.0
2019-03-18 13:40:00,113.44,113.59,113.41,113.58,12850.0,107.3893,107.5313,107.3609,107.5218,12850.0
2019-03-18 13:50:00,113.59,113.76,113.59,113.7,6662.0,107.5313,107.6922,107.5313,107.6354,6662.0
2019-03-18 14:00:00,113.71,113.79,113.56,113.76,7282.0,107.6449,107.7206,107.5029,107.6922,7282.0
2019-03-18 14:10:00,113.76,113.87,113.66,113.69,11188.0,107.6922,107.7963,107.5975,107.6259,11188.0
2019-03-18 14:20:00,113.69,113.95,113.68,113.91,6226.0,107.6259,107.8721,107.6165,107.8342,6226.0
2019-03-18 14:30:00,113.92,113.99,113.82,113.82,13961.0,107.8437,107.9099,107.749,107.749,13961.0
2019-03-18 14:40:00,113.82,113.85,113.56,113.63,12250.0,107.749,107.7774,107.5029,107.5691,12250.0
2019-03-18 14:50:00,113.61,113.73,113.53,113.54,9205.0,107.5502,107.6638,107.4745,107.4839,9205.0
2019-03-18 15:00:00,113.59,113.66,113.52,113.6,7083.0,107.5313,107.5975,107.465,107.5407,7083.0
2019-03-18 15:10:00,113.65,113.9,113.57,113.9,20782.0,107.5881,107.8247,107.5123,107.8247,20782.0
2019-03-18 15:20:00,113.86,113.89,113.76,113.81,10570.0,107.7869,107.8153,107.6922,107.7395,10570.0
2019-03-18 15:30:00,113.8,113.94,113.76,113.94,22736.0,107.7301,107.8626,107.6922,107.8626,22736.0
2019-03-18 15:40:00,113.94,114.22,113.93,114.19,32392.0,107.8626,108.1277,107.8531,108.0993,32392.0
2019-03-18 15:50:00,114.18,114.28,113.93,113.98,123669.0,108.0898,108.1845,107.8531,107.9005,123669.0
2019-03-19 09:30:00,114.72,115.0,114.46,114.61,12510.0,108.601,108.866,108.3549,108.4969,12510.0
2019-03-19 09:40:00,114.7,115.43,114.7,115.43,12936.0,108.5821,109.2731,108.5821,109.2731,12936.0
2019-03-19 09:50:00,115.38,115.89,115.24,115.67,61550.0,109.2258,109.7086,109.0932,109.5003,61550.0
2019-03-19 10:00:00,115.66,116.0,115.63,116.0,18057.0,109.4908,109.8127,109.4624,109.8127,18057.0
2019-03-19 10:10:00,115.94,115.96,115.61,115.77,10711.0,109.7559,109.7748,109.4435,109.595,10711.0
2019-03-19 10:20:00,115.89,116.01,115.75,115.87,19652.0,109.7086,109.8222,109.576,109.6896,19652.0
2019-03-19 10:30:00,115.85,116.06,115.7,115.74,23134.0,109.6707,109.8695,109.5287,109.5666,23134.0
2019-03-19 10:40:00,115.73,115.77,115.18,115.18,24541.0,109.5571,109.595,109.0364,109.0364,24541.0
2019-03-19 10:50:00,115.27,115.27,114.7,114.87,36624.0,109.1216,109.1216,108.5821,108.743,36624.0
2019-03-19 11:00:00,114.87,115.31,114.76,115.31,32879.0,108.743,109.1595,108.6389,109.1595,32879.0
2019-03-19 11:10:00,115.33,115.58,115.17,115.52,47074.0,109.1784,109.4151,109.027,109.3583,47074.0
2019-03-19 11:20:00,115.56,115.72,115.28,115.41,62068.0,109.3962,109.5476,109.1311,109.2542,62068.0
2019-03-19 11:30:00,115.42,115.42,115.16,115.16,23724.0,109.2636,109.2636,109.0175,109.0175,23724.0
2019-03-19 11:40:00,115.15,115.27,115.08,115.21,14700.0,109.008,109.1216,108.9418,109.0648,14700.0
2019-03-19 11:50:00,115.2,115.33,115.11,115.27,9610.0,109.0554,109.1784,108.9702,109.1216,9610.0
2019-03-19 12:00:00,115.28,115.35,115.21,115.31,13672.0,109.1311,109.1974,109.0648,109.1595,13672.0
2019-03-19 12:10:00,115.37,115.79,115.33,115.73,15508.0,109.2163,109.6139,109.1784,109.5571,15508.0
2019-03-19 12:20:00,115.69,115.89,115.62,115.69,14168.0,109.5192,109.7086,109.453,109.5192,14168.0
2019-03-19 12:30:00,115.71,115.72,115.51,115.58,8021.0,109.5382,109.5476,109.3488,109.4151,8021.0
2019-03-19 12:40:00,115.58,115.65,115.01,115.05,8205.0,109.4151,109.4814,108.8755,108.9134,8205.0
2019-03-19 12:50:00,114.99,115.19,114.97,115.19,5618.0,108.8566,109.0459,108.8376,109.0459,5618.0
2019-03-19 13:00:00,115.2,115.26,115.0,115.0,5452.0,109.0554,109.1122,108.866,108.866,5452.0
2019-03-19 13:10:00,115.05,115.25,115.02,115.22,6078.0,108.9134,109.1027,108.885,109.0743,6078.0
2019-03-19 13:20:00,115.2,115.24,115.03,115.07,10054.0,109.0554,109.0932,108.8944,108.9323,10054.0
2019-03-19 13:30:00,115.07,115.21,115.07,115.13,5900.0,108.9323,109.0648,108.9323,108.9891,5900.0
2019-03-19 13:40:00,115.16,115.18,114.93,115.03,9500.0,109.0175,109.0364,108.7998,108.8944,9500.0
2019-03-19 13:50:00,115.06,115.11,114.97,115.06,7108.0,108.9228,108.9702,108.8376,108.9228,7108.0
2019-03-19 14:00:00,115.03,115.16,115.01,115.13,8610.0,108.8944,109.0175,108.8755,108.9891,8610.0
2019-03-19 14:10:00,115.16,115.16,115.01,115.06,6925.0,109.0175,109.0175,108.8755,108.9228,6925.0
2019-03-19 14:20:00,115.05,115.15,115.01,115.11,8845.0,108.9134,109.008,108.8755,108.9702,8845.0
2019-03-19 14:30:00,115.05,115.25,115.01,115.23,10791.0,108.9134,109.1027,108.8755,109.0838,10791.0
2019-03-19 14:40:00,115.21,115.3,115.09,115.09,9517.0,109.0648,109.15,108.9512,108.9512,9517.0
2019-03-19 14:50:00,115.06,115.06,114.85,114.88,9564.0,108.9228,108.9228,108.724,108.7524,9564.0
2019-03-19 15:00:00,114.91,115.11,114.91,114.92,21429.0,108.7808,108.9702,108.7808,108.7903,21429.0
2019-03-19 15:10:00,114.95,114.99,114.73,114.73,12277.0,108.8187,108.8566,108.6105,108.6105,12277.0
2019-03-19 15:20:00,114.73,114.74,114.47,114.5,16122.0,108.6105,108.6199,108.3643,108.3927,16122.0
2019-03-19 15:30:00,114.51,114.72,114.5,114.67,37628.0,108.4022,108.601,108.3927,108.5537,37628.0
2019-03-19 15:40:00,114.67,115.05,114.59,115.05,50524.0,108.5537,108.9134,108.4779,108.9134,50524.0
2019-03-19 15:50:00,115.05,115.35,114.98,115.28,126757.0,108.9134,109.1974,108.8471,109.1311,126757.0
2019-03-20 09:30:00,115.0,115.55,114.59,114.59,12446.0,108.866,109.3867,108.4779,108.4779,12446.0
2019-03-20 09:40:00,114.75,115.2,114.75,114.79,18508.0,108.6294,109.0554,108.6294,108.6673,18508.0
2019-03-20 09:50:00,114.66,114.85,114.18,114.32,21680.0,108.5442,108.724,108.0898,108.2223,21680.0
2019-03-20 10:00:00,114.32,114.66,114.32,114.63,14841.0,108.2223,108.5442,108.2223,108.5158,14841.0
2019-03-20 10:10:00,114.55,114.55,114.2,114.26,18972.0,108.4401,108.4401,108.1087,108.1655,18972.0
2019-03-20 10:20:00,114.29,114.4,114.03,114.11,14568.0,108.1939,108.2981,107.9478,108.0235,14568.0
2019-03-20 10:30:00,114.15,114.3,114.09,114.14,16170.0,108.0614,108.2034,108.0046,108.0519,16170.0
2019-03-20 10:40:00,114.16,114.34,113.93,114.34,9715.0,108.0709,108.2413,107.8531,108.2413,9715.0
2019-03-20 10:50:00,114.33,114.72,114.26,114.69,12636.0,108.2318,108.601,108.1655,108.5726,12636.0
2019-03-20 11:00:00,114.72,114.87,114.58,114.69,14305.0,108.601,108.743,108.4685,108.5726,14305.0
2019-03-20 11:10:00,114.74,114.83,114.58,114.8,13291.0,108.6199,108.7051,108.4685,108.6767,13291.0
2019-03-20 11:20:00,114.82,114.92,114.7,114.73,14752.0,108.6956,108.7903,108.5821,108.6105,14752.0
2019-03-20 11:30:00,114.73,114.85,114.62,114.63,14475.0,108.6105,108.724,108.5063,108.5158,14475.0
2019-03-20 11:40:00,114.6,114.79,114.25,114.31,26650.0,108.4874,108.6673,108.1561,108.2129,26650.0
2019-03-20 11:50:00,114.36,114.39,113.97,114.13,18091.0,108.2602,108.2886,107.891,108.0425,18091.0
2019-03-20 12:00:00,114.15,114.61,114.07,114.36,23840.0,108.0614,108.4969,107.9857,108.2602,23840.0
2019-03-20 12:10:00,114.35,114.41,114.18,114.22,9212.0,108.2507,108.3075,108.0898,108.1277,9212.0
2019-03-20 12:20:00,114.18,114.24,114.08,114.12,6800.0,108.0898,108.1466,107.9951,108.033,6800.0
2019-03-20 12:30:00,114.15,114.2,113.77,114.17,24032.0,108.0614,108.1087,107.7017,108.0803,24032.0
2019-03-20 12:40:00,114.16,114.2,113.98,114.13,24742.0,108.0709,108.1087,107.9005,108.0425,24742.0
2019-03-20 12:50:00,114.14,114.2,113.98,114.2,20269.0,108.0519,108.1087,107.9005,108.1087,20269.0
2019-03-20 13:00:00,114.14,114.17,114.03,114.11,5800.0,108.0519,108.0803,107.9478,108.0235,5800.0
2019-03-20 13:10:00,114.11,114.16,113.94,114.04,4200.0,108.0235,108.0709,107.8626,107.9573,4200.0
2019-03-20 13:20:00,114.04,114.07,113.96,113.99,7784.0,107.9573,107.9857,107.8815,107.9099,7784.0
2019-03-20 13:30:00,114.04,114.38,114.04,114.38,4683.0,107.9573,108.2791,107.9573,108.2791,4683.0
2019-03-20 13:40:00,114.36,114.4,114.26,114.35,9227.0,108.2602,108.2981,108.1655,108.2507,9227.0
2019-03-20 13:50:00,114.35,114.59,114.32,114.46,11707.0,108.2507,108.4779,108.2223,108.3549,11707.0
2019-03-20 14:00:00,114.55,115.47,114.55,115.2,32175.0,108.4401,109.311,108.4401,109.0554,32175.0
2019-03-20 14:10:00,115.25,115.45,115.2,115.27,43281.0,109.1027,109.292,109.0554,109.1216,43281.0
2019-03-20 14:20:00,115.26,115.49,115.2,115.49,12977.0,109.1122,109.3299,109.0554,109.3299,12977.0
2019-03-20 14:30:00,115.57,116.11,115.56,115.99,16413.0,109.4056,109.9168,109.3962,109.8032,16413.0
2019-03-20 14:40:00,116.0,116.4,115.93,116.35,19616.0,109.8127,110.1914,109.7464,110.144,19616.0
2019-03-20 14:50:00,116.4,116.5,115.93,115.99,10719.0,110.1914,110.286,109.7464,109.8032,10719.0
2019-03-20 15:00:00,115.99,116.22,115.9,116.06,9736.0,109.8032,110.021,109.718,109.8695,9736.0
2019-03-20 15:10:00,116.09,116.13,115.82,115.96,14886.0,109.8979,109.9358,109.6423,109.7748,14886.0
2019-03-20 15:20:00,115.99,116.02,115.79,115.95,26987.0,109.8032,109.8316,109.6139,109.7654,26987.0
2019-03-20 15:30:00,115.94,115.95,115.39,115.48,23887.0,109.7559,109.7654,109.2352,109.3204,23887.0
2019-03-20 15:40:00,115.47,115.87,115.42,115.74,52760.0,109.311,109.6896,109.2636,109.5666,52760.0
2019-03-20 15:50:00,115.74,115.74,115.37,115.37,91247.0,109.5666,109.5666,109.2163,109.2163,91247.0
2019-03-21 09:30:00,115.55,116.36,115.48,116.1,11420.0,109.3867,110.1535,109.3204,109.9074,11420.0
2019-03-21 09:40:00,116.19,116.76,116.11,116.71,6035.0,109.9926,110.5322,109.9168,110.4848,6035.0
2019-03-21 09:50:00,116.68,117.48,116.44,117.18,30809.0,110.4564,111.2138,110.2292,110.9298,30809.0
2019-03-21 10:00:00,117.2,117.84,117.13,117.73,25651.0,110.9487,111.5546,110.8824,111.4504,25651.0
2019-03-21 10:10:00,117.83,117.9,117.29,117.51,16525.0,111.5451,111.6114,111.0339,111.2422,16525.0
2019-03-21 10:20:00,117.65,118.08,117.54,117.96,15431.0,111.3747,111.7818,111.2706,111.6682,15431.0
2019-03-21 10:30:00,117.98,118.09,117.67,117.85,22428.0,111.6871,111.7912,111.3936,111.564,22428.0
2019-03-21 10:40:00,117.91,118.01,117.75,117.82,4648.0,111.6208,111.7155,111.4694,111.5356,4648.0
2019-03-21 10:50:00,117.78,117.94,117.65,117.81,5820.0,111.4978,111.6492,111.3747,111.5262,5820.0
2019-03-21 11:00:00,117.87,118.05,117.45,117.54,26118.0,111.583,111.7534,111.1854,111.2706,26118.0
2019-03-21 11:10:00,117.56,117.89,117.55,117.72,11016.0,111.2895,111.6019,111.28,111.441,11016.0
2019-03-21 11:20:00,117.76,117.78,117.44,117.44,4500.0,111.4788,111.4978,111.1759,111.1759,4500.0
2019-03-21 11:30:00,117.31,117.56,117.3,117.38,6449.0,111.0528,111.2895,111.0434,111.1191,6449.0
2019-03-21 11:40:00,117.34,117.64,117.34,117.43,13200.0,111.0812,111.3652,111.0812,111.1664,13200.0
2019-03-21 11:50:00,117.42,117.55,117.21,117.51,11309.0,111.157,111.28,110.9582,111.2422,11309.0
2019-03-21 12:00:00,117.47,117.72,117.42,117.64,49211.0,111.2043,111.441,111.157,111.3652,49211.0
2019-03-21 12:10:00,117.63,117.8,117.58,117.59,8350.0,111.3558,111.5167,111.3084,111.3179,8350.0
2019-03-21 12:20:00,117.52,117.52,117.11,117.11,5008.0,111.2516,111.2516,110.8635,110.8635,5008.0
2019-03-21 12:30:00,117.07,117.18,117.04,117.14,5926.0,110.8256,110.9298,110.7972,110.8919,5926.0
2019-03-21 12:40:00,117.11,117.32,117.11,117.32,11186.0,110.8635,111.0623,110.8635,111.0623,11186.0
2019-03-21 12:50:00,117.28,117.44,117.19,117.39,7400.0,111.0244,111.1759,110.9392,111.1286,7400.0
2019-03-21 13:00:00,117.42,117.57,117.4,117.48,9000.0,111.157,111.299,111.138,111.2138,9000.0
2019-03-21 13:10:00,117.46,117.6,117.42,117.42,7000.0,111.1948,111.3274,111.157,111.157,7000.0
2019-03-21 13:20:00,117.4,117.78,117.38,117.74,12050.0,111.138,111.4978,111.1191,111.4599,12050.0
2019-03-21 13:30:00,117.74,117.8,117.66,117.7,12278.0,111.4599,111.5167,111.3842,111.422,12278.0
2019-03-21 13:40:00,117.7,117.81,117.66,117.77,11482.0,111.422,111.5262,111.3842,111.4883,11482.0
2019-03-21 13:50:00,117.74,117.82,117.63,117.78,30463.0,111.4599,111.5356,111.3558,111.4978,30463.0
2019-03-21 14:00:00,117.79,117.98,117.77,117.83,14467.0,111.5072,111.6871,111.4883,111.5451,14467.0
2019-03-21 14:10:00,117.82,117.92,117.64,117.79,27506.0,111.5356,111.6303,111.3652,111.5072,27506.0
2019-03-21 14:20:00,117.79,117.79,117.46,117.57,16141.0,111.5072,111.5072,111.1948,111.299,16141.0
2019-03-21 14:30:00,117.56,117.71,117.35,117.51,20044.0,111.2895,111.4315,111.0907,111.2422,20044.0
2019-03-21 14:40:00,117.48,117.61,117.47,117.59,5483.0,111.2138,111.3368,111.2043,111.3179,5483.0
2019-03-21 14:50:00,117.6,117.63,117.28,117.28,20958.0,111.3274,111.3558,111.0244,111.0244,20958.0
2019-03-21 15:00:00,117.31,117.53,117.28,117.42,27068.0,111.0528,111.2611,111.0244,111.157,27068.0
2019-03-21 15:10:00,117.45,117.45,117.28,117.44,28386.0,111.1854,111.1854,111.0244,111.1759,28386.0
2019-03-21 15:20:00,117.45,117.71,117.41,117.58,25543.0,111.1854,111.4315,111.1475,111.3084,25543.0
2019-03-21 15:30:00,117.58,117.72,117.49,117.54,23951.0,111.3084,111.441,111.2232,111.2706,23951.0
2019-03-21 15:40:00,117.51,117.74,117.51,117.59,27290.0,111.2422,111.4599,111.2422,111.3179,27290.0
2019-03-21 15:50:00,117.54,117.69,117.44,117.49,57349.0,111.2706,111.4126,111.1759,111.2232,57349.0
2019-03-22 09:30:00,117.09,117.32,116.5,116.67,13241.0,110.8446,111.0623,110.286,110.447,13241.0
2019-03-22 09:40:00,116.65,116.97,116.57,116.59,16859.0,110.428,110.731,110.3523,110.3712,16859.0
2019-03-22 09:50:00,116.59,116.76,116.27,116.39,9721.0,110.3712,110.5322,110.0683,110.1819,9721.0
2019-03-22 10:00:00,116.43,116.73,116.38,116.62,9608.0,110.2198,110.5038,110.1724,110.3996,9608.0
2019-03-22 10:10:00,116.65,117.08,116.55,117.08,9767.0,110.428,110.8351,110.3334,110.8351,9767.0
2019-03-22 10:20:00,116.99,117.12,116.47,116.5,9530.0,110.7499,110.873,110.2576,110.286,9530.0
2019-03-22 10:30:00,116.57,116.7,116.5,116.63,10217.0,110.3523,110.4754,110.286,110.4091,10217.0
2019-03-22 10:40:00,116.52,116.58,116.26,116.37,22384.0,110.305,110.3618,110.0588,110.163,22384.0
2019-03-22 10:50:00,116.34,116.51,115.89,115.89,51175.0,110.1346,110.2955,109.7086,109.7086,51175.0
2019-03-22 11:00:00,115.94,116.0,115.4,115.55,24162.0,109.7559,109.8127,109.2447,109.3867,24162.0
2019-03-22 11:10:00,115.54,115.86,115.44,115.77,12801.0,109.3772,109.6802,109.2826,109.595,12801.0
2019-03-22 11:20:00,115.75,115.75,115.4,115.46,11701.0,109.576,109.576,109.2447,109.3015,11701.0
2019-03-22 11:30:00,115.41,115.49,115.13,115.16,12227.0,109.2542,109.3299,108.9891,109.0175,12227.0
2019-03-22 11:40:00,115.19,115.26,114.78,114.89,24606.0,109.0459,109.1122,108.6578,108.7619,24606.0
2019-03-22 11:50:00,114.89,114.96,114.62,114.69,15397.0,108.7619,108.8282,108.5063,108.5726,15397.0
2019-03-22 12:00:00,114.66,114.78,114.63,114.67,3855.0,108.5442,108.6578,108.5158,108.5537,3855.0
2019-03-22 12:10:00,114.67,114.76,114.48,114.76,7100.0,108.5537,108.6389,108.3738,108.6389,7100.0
2019-03-22 12:20:00,114.76,114.89,114.56,114.63,10569.0,108.6389,108.7619,108.4495,108.5158,10569.0
2019-03-22 12:30:00,114.6,114.8,114.57,114.58,7769.0,108.4874,108.6767,108.459,108.4685,7769.0
2019-03-22 12:40:00,114.61,114.61,114.18,114.37,5835.0,108.4969,108.4969,108.0898,108.2697,5835.0
2019-03-22 12:50:00,114.35,114.79,114.33,114.78,8873.0,108.2507,108.6673,108.2318,108.6578,8873.0
2019-03-22 13:00:00,114.79,114.91,114.63,114.64,11121.0,108.6673,108.7808,108.5158,108.5253,11121.0
2019-03-22 13:10:00,114.67,114.67,114.41,114.61,8205.0,108.5537,108.5537,108.3075,108.4969,8205.0
2019-03-22 13:20:00,114.61,114.61,114.38,114.42,8598.0,108.4969,108.4969,108.2791,108.317,8598.0
2019-03-22 13:30:00,114.45,114.68,114.41,114.56,8700.0,108.3454,108.5631,108.3075,108.4495,8700.0
2019-03-22 13:40:00,114.58,114.71,114.55,114.59,5614.0,108.4685,108.5915,108.4401,108.4779,5614.0
2019-03-22 13:50:00,114.56,114.64,114.25,114.35,9934.0,108.4495,108.5253,108.1561,108.2507,9934.0
2019-03-22 14:00:00,114.38,114.55,114.34,114.51,14553.0,108.2791,108.4401,108.2413,108.4022,14553.0
2019-03-22 14:10:00,114.47,114.76,114.46,114.61,7878.0,108.3643,108.6389,108.3549,108.4969,7878.0
2019-03-22 14:20:00,114.56,114.66,114.5,114.58,12748.0,108.4495,108.5442,108.3927,108.4685,12748.0
2019-03-22 14:30:00,114.61,114.63,114.47,114.48,14620.0,108.4969,108.5158,108.3643,108.3738,14620.0
2019-03-22 14:40:00,114.45,114.58,114.43,114.56,9951.0,108.3454,108.4685,108.3265,108.4495,9951.0
2019-03-22 14:50:00,114.53,114.64,114.48,114.55,12752.0,108.4211,108.5253,108.3738,108.4401,12752.0
2019-03-22 15:00:00,114.55,114.64,114.43,114.44,10707.0,108.4401,108.5253,108.3265,108.3359,10707.0
2019-03-22 15:10:00,114.42,114.42,114.19,114.32,14450.0,108.317,108.317,108.0993,108.2223,14450.0
2019-03-22 15:20:00,114.29,114.43,114.05,114.05,31270.0,108.1939,108.3265,107.9667,107.9667,31270.0
2019-03-22 15:30:00,114.07,114.08,113.43,113.43,31157.0,107.9857,107.9951,107.3798,107.3798,31157.0
2019-03-22 15:40:00,113.42,113.72,113.35,113.59,29787.0,107.3703,107.6543,107.3041,107.5313,29787.0
2019-03-22 15:50:00,113.58,113.65,113.4,113.46,89919.0,107.5218,107.5881,107.3514,107.4082,89919.0
2019-03-25 09:30:00,113.55,114.9,112.86,114.67,19503.0,107.4934,108.7714,106.8402,108.5537,19503.0
2019-03-25 09:40:00,114.66,114.73,114.16,114.23,9752.0,108.5442,108.6105,108.0709,108.1371,9752.0
2019-03-25 09:50:00,114.27,114.65,114.01,114.01,11767.0,108.175,108.5347,107.9289,107.9289,11767.0
2019-03-25 10:00:00,114.09,114.38,114.09,114.14,13190.0,108.0046,108.2791,108.0046,108.0519,13190.0
2019-03-25 10:10:00,114.15,114.22,113.89,114.01,14195.0,108.0614,108.1277,107.8153,107.9289,14195.0
2019-03-25 10:20:00,113.98,114.07,113.57,113.88,38579.0,107.9005,107.9857,107.5123,107.8058,38579.0
2019-03-25 10:30:00,113.88,114.14,113.82,113.82,14255.0,107.8058,108.0519,107.749,107.749,14255.0
2019-03-25 10:40:00,113.81,114.09,113.8,114.04,16304.0,107.7395,108.0046,107.7301,107.9573,16304.0
2019-03-25 10:50:00,114.18,114.47,114.18,114.31,25829.0,108.0898,108.3643,108.0898,108.2129,25829.0
2019-03-25 11:00:00,114.32,114.4,113.73,113.74,64699.0,108.2223,108.2981,107.6638,107.6733,64699.0
2019-03-25 11:10:00,113.77,114.04,113.71,113.88,237787.0,107.7017,107.9573,107.6449,107.8058,237787.0
2019-03-25 11:20:00,113.88,114.59,113.83,114.5,129514.0,107.8058,108.4779,107.7585,108.3927,129514.0
2019-03-25 11:30:00,114.51,114.64,114.39,114.53,14866.0,108.4022,108.5253,108.2886,108.4211,14866.0
2019-03-25 11:40:00,114.5,114.58,114.33,114.33,12482.0,108.3927,108.4685,108.2318,108.2318,12482.0
2019-03-25 11:50:00,114.38,114.54,114.38,114.48,7326.0,108.2791,108.4306,108.2791,108.3738,7326.0
2019-03-25 12:00:00,114.52,114.53,114.41,114.47,12844.0,108.4117,108.4211,108.3075,108.3643,12844.0
2019-03-25 12:10:00,114.44,114.48,114.26,114.48,3120.0,108.3359,108.3738,108.1655,108.3738,3120.0
2019-03-25 12:20:00,114.52,114.52,114.2,114.25,29711.0,108.4117,108.4117,108.1087,108.1561,29711.0
2019-03-25 12:30:00,114.27,114.54,114.27,114.44,18373.0,108.175,108.4306,108.175,108.3359,18373.0
2019-03-25 12:40:00,114.41,114.42,114.26,114.27,8119.0,108.3075,108.317,108.1655,108.175,8119.0
2019-03-25 12:50:00,114.26,114.48,113.99,114.46,76621.0,108.1655,108.3738,107.9099,108.3549,76621.0
2019-03-25 13:00:00,114.42,114.74,114.39,114.46,34027.0,108.317,108.6199,108.2886,108.3549,34027.0
2019-03-25 13:10:00,114.46,114.51,114.27,114.31,24470.0,108.3549,108.4022,108.175,108.2129,24470.0
2019-03-25 13:20:00,114.29,114.92,114.2,114.86,31913.0,108.1939,108.7903,108.1087,108.7335,31913.0
2019-03-25 13:30:00,114.8,115.17,114.8,115.1,14241.0,108.6767,109.027,108.6767,108.9607,14241.0
2019-03-25 13:40:00,115.09,115.2,115.02,115.02,9121.0,108.9512,109.0554,108.885,108.885,9121.0
2019-03-25 13:50:00,115.09,115.28,114.92,115.0,22498.0,108.9512,109.1311,108.7903,108.866,22498.0
2019-03-25 14:00:00,114.97,115.07,114.96,115.02,16198.0,108.8376,108.9323,108.8282,108.885,16198.0
2019-03-25 14:10:00,115.02,115.12,114.95,115.06,58949.0,108.885,108.9796,108.8187,108.9228,58949.0
2019-03-25 14:20:00,115.07,115.09,114.7,114.85,32876.0,108.9323,108.9512,108.5821,108.724,32876.0
2019-03-25 14:30:00,114.92,115.1,114.8,114.87,35691.0,108.7903,108.9607,108.6767,108.743,35691.0
2019-03-25 14:40:00,114.86,115.38,114.83,115.2,19870.0,108.7335,109.2258,108.7051,109.0554,19870.0
2019-03-25 14:50:00,115.22,115.38,115.12,115.37,7121.0,109.0743,109.2258,108.9796,109.2163,7121.0
2019-03-25 15:00:00,115.36,115.42,115.14,115.2,18523.0,109.2068,109.2636,108.9986,109.0554,18523.0
2019-03-25 15:10:00,115.24,115.43,115.23,115.31,22244.0,109.0932,109.2731,109.0838,109.1595,22244.0
2019-03-25 15:20:00,115.36,115.61,115.36,115.52,8428.0,109.2068,109.4435,109.2068,109.3583,8428.0
2019-03-25 15:30:00,115.51,115.6,115.38,115.54,15641.0,109.3488,109.434,109.2258,109.3772,15641.0
2019-03-25 15:40:00,115.56,115.73,115.47,115.48,16917.0,109.3962,109.5571,109.311,109.3204,16917.0
2019-03-25 15:50:00,115.51,115.56,114.99,115.0,163791.0,109.3488,109.3962,108.8566,108.866,163791.0
2019-03-26 09:30:00,116.15,116.49,114.66,114.73,18143.0,109.9547,110.2766,108.5442,108.6105,18143.0
2019-03-26 09:40:00,114.84,115.13,113.98,114.17,9393.0,108.7146,108.9891,107.9005,108.0803,9393.0
2019-03-26 09:50:00,114.09,114.09,113.59,113.83,34406.0,108.0046,108.0046,107.5313,107.7585,34406.0
2019-03-26 10:00:00,113.74,113.74,113.01,113.09,11016.0,107.6733,107.6733,106.9822,107.0579,11016.0
2019-03-26 10:10:00,113.06,113.36,112.97,113.29,13029.0,107.0295,107.3135,106.9443,107.2473,13029.0
2019-03-26 10:20:00,113.25,113.34,113.1,113.16,8816.0,107.2094,107.2946,107.0674,107.1242,8816.0
2019-03-26 10:30:00,113.16,113.62,113.15,113.62,9295.0,107.1242,107.5597,107.1147,107.5597,9295.0
2019-03-26 10:40:00,113.51,114.05,113.51,114.05,14007.0,107.4555,107.9667,107.4555,107.9667,14007.0
2019-03-26 10:50:00,114.13,114.56,114.04,114.51,38484.0,108.0425,108.4495,107.9573,108.4022,38484.0
2019-03-26 11:00:00,114.48,114.57,114.03,114.16,114917.0,108.3738,108.459,107.9478,108.0709,114917.0
2019-03-26 11:10:00,114.13,114.13,113.54,113.55,16061.0,108.0425,108.0425,107.4839,107.4934,16061.0
2019-03-26 11:20:00,113.55,113.59,113.29,113.59,7307.0,107.4934,107.5313,107.2473,107.5313,7307.0
2019-03-26 11:30:00,113.59,113.77,113.44,113.73,36062.0,107.5313,107.7017,107.3893,107.6638,36062.0
2019-03-26 11:40:00,113.69,113.93,113.61,113.61,10519.0,107.6259,107.8531,107.5502,107.5502,10519.0
2019-03-26 11:50:00,113.63,113.63,113.32,113.55,5495.0,107.5691,107.5691,107.2757,107.4934,5495.0
2019-03-26 12:00:00,113.5,113.58,113.36,113.36,9847.0,107.4461,107.5218,107.3135,107.3135,9847.0
2019-03-26 12:10:00,113.42,113.42,113.25,113.34,5246.0,107.3703,107.3703,107.2094,107.2946,5246.0
2019-03-26 12:20:00,113.37,113.44,113.18,113.21,5707.0,107.323,107.3893,107.1431,107.1715,5707.0
2019-03-26 12:30:00,113.25,113.25,112.9,112.92,6006.0,107.2094,107.2094,106.8781,106.897,6006.0
2019-03-26 12:40:00,112.92,112.97,112.79,112.79,8067.0,106.897,106.9443,106.7739,106.7739,8067.0
2019-03-26 12:50:00,112.86,113.3,112.82,113.27,10150.0,106.8402,107.2567,106.8023,107.2283,10150.0
2019-03-26 13:00:00,113.24,113.46,113.19,113.42,9120.0,107.1999,107.4082,107.1526,107.3703,9120.0
2019-03-26 13:10:00,113.47,113.78,113.47,113.78,7500.0,107.4177,107.7111,107.4177,107.7111,7500.0
2019-03-26 13:20:00,113.78,113.78,113.45,113.53,8890.0,107.7111,107.7111,107.3987,107.4745,8890.0
2019-03-26 13:30:00,113.44,113.44,113.16,113.29,14641.0,107.3893,107.3893,107.1242,107.2473,14641.0
2019-03-26 13:40:00,113.33,113.51,113.3,113.45,6200.0,107.2851,107.4555,107.2567,107.3987,6200.0
2019-03-26 13:50:00,113.48,113.49,113.29,113.42,7846.0,107.4271,107.4366,107.2473,107.3703,7846.0
2019-03-26 14:00:00,113.42,113.44,113.3,113.31,5392.0,107.3703,107.3893,107.2567,107.2662,5392.0
2019-03-26 14:10:00,113.26,113.45,113.19,113.45,6306.0,107.2189,107.3987,107.1526,107.3987,6306.0
2019-03-26 14:20:00,113.46,113.48,113.33,113.33,4879.0,107.4082,107.4271,107.2851,107.2851,4879.0
2019-03-26 14:30:00,113.32,113.68,113.31,113.65,9298.0,107.2757,107.6165,107.2662,107.5881,9298.0
2019-03-26 14:40:00,113.68,114.02,113.63,114.02,9167.0,107.6165,107.9383,107.5691,107.9383,9167.0
2019-03-26 14:50:00,114.11,114.22,113.9,114.16,8187.0,108.0235,108.1277,107.8247,108.0709,8187.0
2019-03-26 15:00:00,114.2,114.31,114.14,114.19,11564.0,108.1087,108.2129,108.0519,108.0993,11564.0
2019-03-26 15:10:00,114.16,114.44,114.15,114.26,16137.0,108.0709,108.3359,108.0614,108.1655,16137.0
2019-03-26 15:20:00,114.23,114.36,114.2,114.32,5677.0,108.1371,108.2602,108.1087,108.2223,5677.0
2019-03-26 15:30:00,114.27,114.41,114.21,114.33,15506.0,108.175,108.3075,108.1182,108.2318,15506.0
2019-03-26 15:40:00,114.35,114.53,114.28,114.53,16284.0,108.2507,108.4211,108.1845,108.4211,16284.0
2019-03-26 15:50:00,114.54,114.91,114.48,114.49,120084.0,108.4306,108.7808,108.3738,108.3833,120084.0
2019-03-27 09:30:00,114.43,115.69,114.43,114.69,41769.0,108.3265,109.5192,108.3265,108.5726,41769.0
2019-03-27 09:40:00,114.77,114.78,114.11,114.23,17664.0,108.6483,108.6578,108.0235,108.1371,17664.0
2019-03-27 09:50:00,114.19,114.56,113.96,114.03,23980.0,108.0993,108.4495,107.8815,107.9478,23980.0
2019-03-27 10:00:00,114.04,114.38,114.04,114.38,9289.0,107.9573,108.2791,107.9573,108.2791,9289.0
2019-03-27 10:10:00,114.38,114.74,114.32,114.74,9725.0,108.2791,108.6199,108.2223,108.6199,9725.0
2019-03-27 10:20:00,114.78,115.01,114.61,114.84,22591.0,108.6578,108.8755,108.4969,108.7146,22591.0
2019-03-27 10:30:00,114.76,114.99,114.64,114.64,14088.0,108.6389,108.8566,108.5253,108.5253,14088.0
2019-03-27 10:40:00,114.58,114.66,114.31,114.62,10041.0,108.4685,108.5442,108.2129,108.5063,10041.0
2019-03-27 10:50:00,114.57,114.91,114.46,114.91,39949.0,108.459,108.7808,108.3549,108.7808,39949.0
2019-03-27 11:00:00,115.0,115.12,114.53,114.62,63296.0,108.866,108.9796,108.4211,108.5063,63296.0
2019-03-27 11:10:00,114.67,114.86,114.48,114.71,45548.0,108.5537,108.7335,108.3738,108.5915,45548.0
2019-03-27 11:20:00,114.75,115.12,114.72,114.89,31465.0,108.6294,108.9796,108.601,108.7619,31465.0
2019-03-27 11:30:00,114.83,114.83,114.4,114.52,12967.0,108.7051,108.7051,108.2981,108.4117,12967.0
2019-03-27 11:40:00,114.54,114.6,114.0,114.09,10126.0,108.4306,108.4874,107.9194,108.0046,10126.0
2019-03-27 11:50:00,114.14,114.39,114.12,114.36,12220.0,108.0519,108.2886,108.033,108.2602,12220.0
2019-03-27 12:00:00,114.32,114.4,114.23,114.4,6315.0,108.2223,108.2981,108.1371,108.2981,6315.0
2019-03-27 12:10:00,114.32,114.32,114.07,114.07,5879.0,108.2223,108.2223,107.9857,107.9857,5879.0
2019-03-27 12:20:00,114.21,114.45,114.16,114.42,7318.0,108.1182,108.3454,108.0709,108.317,7318.0
2019-03-27 12:30:00,114.46,114.48,114.13,114.16,14930.0,108.3549,108.3738,108.0425,108.0709,14930.0
2019-03-27 12:40:00,114.07,114.42,114.01,114.34,12015.0,107.9857,108.317,107.9289,108.2413,12015.0
2019-03-27 12:50:00,114.36,114.58,114.36,114.48,7546.0,108.2602,108.4685,108.2602,108.3738,7546.0
2019-03-27 13:00:00,114.45,114.54,114.37,114.52,12229.0,108.3454,108.4306,108.2697,108.4117,12229.0
2019-03-27 13:10:00,114.51,114.96,114.51,114.82,12316.0,108.4022,108.8282,108.4022,108.6956,12316.0
2019-03-27 13:20:00,114.86,115.0,114.84,114.95,7782.0,108.7335,108.866,108.7146,108.8187,7782.0
2019-03-27 13:30:00,114.97,115.0,114.89,114.98,17150.0,108.8376,108.866,108.7619,108.8471,17150.0
2019-03-27 13:40:00,115.0,115.26,114.97,115.11,11298.0,108.866,109.1122,108.8376,108.9702,11298.0
2019-03-27 13:50:00,115.14,115.32,114.96,115.21,19583.0,108.9986,109.169,108.8282,109.0648,19583.0
2019-03-27 14:00:00,115.18,115.6,115.18,115.59,8789.0,109.0364,109.434,109.0364,109.4246,8789.0
2019-03-27 14:10:00,115.63,115.66,115.46,115.51,13336.0,109.4624,109.4908,109.3015,109.3488,13336.0
2019-03-27 14:20:00,115.4,115.49,115.31,115.44,14861.0,109.2447,109.3299,109.1595,109.2826,14861.0
2019-03-27 14:30:00,115.41,115.48,115.05,115.05,11683.0,109.2542,109.3204,108.9134,108.9134,11683.0
2019-03-27 14:40:00,115.08,115.28,115.08,115.25,8369.0,108.9418,109.1311,108.9418,109.1027,8369.0
2019-03-27 14:50:00,115.32,115.4,115.21,115.22,9884.0,109.169,109.2447,109.0648,109.0743,9884.0
2019-03-27 15:00:00,115.24,115.26,114.89,115.15,20096.0,109.0932,109.1122,108.7619,109.008,20096.0
2019-03-27 15:10:00,115.17,115.25,115.01,115.12,12423.0,109.027,109.1027,108.8755,108.9796,12423.0
2019-03-27 15:20:00,115.18,115.26,115.05,115.24,10528.0,109.0364,109.1122,108.9134,109.0932,10528.0
2019-03-27 15:30:00,115.29,115.42,115.1,115.16,22309.0,109.1406,109.2636,108.9607,109.0175,22309.0
2019-03-27 15:40:00,115.16,115.32,115.1,115.12,31760.0,109.0175,109.169,108.9607,108.9796,31760.0
2019-03-27 15:50:00,115.13,115.17,114.97,115.1,91044.0,108.9891,109.027,108.8376,108.9607,91044.0
2019-03-28 09:30:00,115.56,115.84,115.19,115.71,5764.0,109.3962,109.6612,109.0459,109.5382,5764.0
2019-03-28 09:40:00,115.94,116.07,115.51,116.07,12530.0,109.7559,109.879,109.3488,109.879,12530.0
2019-03-28 09:50:00,116.05,116.3,115.9,116.25,7033.0,109.86,110.0967,109.718,110.0494,7033.0
2019-03-28 10:00:00,116.29,116.65,116.2,116.3,14863.0,110.0872,110.428,110.002,110.0967,14863.0
2019-03-28 10:10:00,116.34,116.47,116.17,116.31,16725.0,110.1346,110.2576,109.9736,110.1062,16725.0
2019-03-28 10:20:00,116.31,116.39,116.15,116.27,16067.0,110.1062,110.1819,109.9547,110.0683,16067.0
2019-03-28 10:30:00,116.3,116.44,116.23,116.26,17571.0,110.0967,110.2292,110.0304,110.0588,17571.0
2019-03-28 10:40:00,116.23,116.7,116.22,116.7,19194.0,110.0304,110.4754,110.021,110.4754,19194.0
2019-03-28 10:50:00,116.67,116.67,116.15,116.18,21617.0,110.447,110.447,109.9547,109.9831,21617.0
2019-03-28 11:00:00,116.16,116.23,115.94,116.06,13810.0,109.9642,110.0304,109.7559,109.8695,13810.0
2019-03-28 11:10:00,116.07,116.09,115.71,115.74,8809.0,109.879,109.8979,109.5382,109.5666,8809.0
2019-03-28 11:20:00,115.68,115.7,115.36,115.36,5915.0,109.5098,109.5287,109.2068,109.2068,5915.0
2019-03-28 11:30:00,115.36,115.4,115.23,115.34,7162.0,109.2068,109.2447,109.0838,109.1879,7162.0
2019-03-28 11:40:00,115.28,115.33,114.99,115.19,10541.0,109.1311,109.1784,108.8566,109.0459,10541.0
2019-03-28 11:50:00,115.23,115.26,115.03,115.11,7700.0,109.0838,109.1122,108.8944,108.9702,7700.0
2019-03-28 12:00:00,115.08,115.12,114.79,114.79,6152.0,108.9418,108.9796,108.6673,108.6673,6152.0
2019-03-28 12:10:00,114.82,114.87,114.72,114.83,3362.0,108.6956,108.743,108.601,108.7051,3362.0
2019-03-28 12:20:00,114.83,115.18,114.83,115.1,4247.0,108.7051,109.0364,108.7051,108.9607,4247.0
2019-03-28 12:30:00,115.1,115.1,114.97,115.01,4968.0,108.9607,108.9607,108.8376,108.8755,4968.0
2019-03-28 12:40:00,115.02,115.13,115.0,115.1,6389.0,108.885,108.9891,108.866,108.9607,6389.0
2019-03-28 12:50:00,115.09,115.25,115.07,115.25,2200.0,108.9512,109.1027,108.9323,109.1027,2200.0
2019-03-28 13:00:00,115.37,115.5,115.33,115.44,7700.0,109.2163,109.3394,109.1784,109.2826,7700.0
2019-03-28 13:10:00,115.46,115.58,115.43,115.49,9910.0,109.3015,109.4151,109.2731,109.3299,9910.0
2019-03-28 13:20:00,115.48,115.66,115.4,115.56,6008.0,109.3204,109.4908,109.2447,109.3962,6008.0
2019-03-28 13:30:00,115.6,115.66,115.42,115.42,3951.0,109.434,109.4908,109.2636,109.2636,3951.0
2019-03-28 13:40:00,115.42,115.49,115.37,115.47,3519.0,109.2636,109.3299,109.2163,109.311,3519.0
2019-03-28 13:50:00,115.49,115.6,115.49,115.6,6305.0,109.3299,109.434,109.3299,109.434,6305.0
2019-03-28 14:00:00,115.59,115.67,115.55,115.61,7499.0,109.4246,109.5003,109.3867,109.4435,7499.0
2019-03-28 14:10:00,115.62,115.74,115.59,115.6,7403.0,109.453,109.5666,109.4246,109.434,7403.0
2019-03-28 14:20:00,115.59,115.71,115.54,115.71,7631.0,109.4246,109.5382,109.3772,109.5382,7631.0
2019-03-28 14:30:00,115.72,115.78,115.62,115.78,9464.0,109.5476,109.6044,109.453,109.6044,9464.0
2019-03-28 14:40:00,115.79,115.82,115.59,115.59,5972.0,109.6139,109.6423,109.4246,109.4246,5972.0
2019-03-28 14:50:00,115.57,115.64,115.47,115.58,7930.0,109.4056,109.4719,109.311,109.4151,7930.0
2019-03-28 15:00:00,115.57,115.77,115.57,115.62,6867.0,109.4056,109.595,109.4056,109.453,6867.0
2019-03-28 15:10:00,115.65,115.65,115.56,115.63,10606.0,109.4814,109.4814,109.3962,109.4624,10606.0
2019-03-28 15:20:00,115.63,115.7,115.56,115.61,19882.0,109.4624,109.5287,109.3962,109.4435,19882.0
2019-03-28 15:30:00,115.58,115.97,115.56,115.91,12397.0,109.4151,109.7843,109.3962,109.7275,12397.0
2019-03-28 15:40:00,115.95,116.18,115.92,115.98,27642.0,109.7654,109.9831,109.737,109.7938,27642.0
2019-03-28 15:50:00,115.98,115.99,115.82,115.92,68268.0,109.7938,109.8032,109.6423,109.737,68268.0
2019-03-29 09:30:00,117.25,120.0,116.84,117.21,102126.0,110.996,113.5994,110.6079,110.9582,102126.0
2019-03-29 09:40:00,117.33,118.54,117.26,118.08,56218.0,111.0718,112.2172,111.0055,111.7818,56218.0
2019-03-29 09:50:00,117.94,118.0,116.96,117.21,91640.0,111.6492,111.706,110.7215,110.9582,91640.0
2019-03-29 10:00:00,117.3,118.42,117.28,118.38,30203.0,111.0434,112.1036,111.0244,112.0658,30203.0
2019-03-29 10:10:00,118.46,118.65,118.08,118.15,90986.0,112.1415,112.3214,111.7818,111.848,90986.0
2019-03-29 10:20:00,118.16,118.44,117.78,118.44,27688.0,111.8575,112.1226,111.4978,112.1226,27688.0
2019-03-29 10:30:00,118.44,118.75,118.23,118.27,25383.0,112.1226,112.416,111.9238,111.9616,25383.0
2019-03-29 10:40:00,118.21,118.3,117.88,117.99,21968.0,111.9048,111.99,111.5924,111.6966,21968.0
2019-03-29 10:50:00,118.01,118.19,117.9,118.03,16207.0,111.7155,111.8859,111.6114,111.7344,16207.0
2019-03-29 11:00:00,118.03,118.22,117.97,118.06,32649.0,111.7344,111.9143,111.6776,111.7628,32649.0
2019-03-29 11:10:00,118.07,118.12,117.62,117.82,75899.0,111.7723,111.8196,111.3463,111.5356,75899.0
2019-03-29 11:20:00,117.76,118.03,117.68,117.95,22131.0,111.4788,111.7344,111.4031,111.6587,22131.0
2019-03-29 11:30:00,117.97,118.06,117.64,117.67,83247.0,111.6776,111.7628,111.3652,111.3936,83247.0
2019-03-29 11:40:00,117.68,117.92,117.63,117.92,77641.0,111.4031,111.6303,111.3558,111.6303,77641.0
2019-03-29 11:50:00,117.93,118.03,117.61,117.66,28543.0,111.6398,111.7344,111.3368,111.3842,28543.0
2019-03-29 12:00:00,117.67,117.78,117.48,117.65,27555.0,111.3936,111.4978,111.2138,111.3747,27555.0
2019-03-29 12:10:00,117.67,117.67,116.98,117.0,45946.0,111.3936,111.3936,110.7404,110.7594,45946.0
2019-03-29 12:20:00,116.97,117.64,116.88,117.64,81478.0,110.731,111.3652,110.6458,111.3652,81478.0
2019-03-29 12:30:00,117.59,117.87,117.55,117.87,22648.0,111.3179,111.583,111.28,111.583,22648.0
2019-03-29 12:40:00,117.84,117.95,117.7,117.89,33777.0,111.5546,111.6587,111.422,111.6019,33777.0
2019-03-29 12:50:00,117.89,118.18,117.85,118.18,27700.0,111.6019,111.8764,111.564,111.8764,27700.0
2019-03-29 13:00:00,118.17,118.34,118.09,118.34,15561.0,111.867,112.0279,111.7912,112.0279,15561.0
2019-03-29 13:10:00,118.32,118.39,117.95,118.19,20945.0,112.009,112.0752,111.6587,111.8859,20945.0
2019-03-29 13:20:00,118.17,118.21,117.95,118.17,16200.0,111.867,111.9048,111.6587,111.867,16200.0
2019-03-29 13:30:00,118.17,118.38,118.13,118.22,21432.0,111.867,112.0658,111.8291,111.9143,21432.0
2019-03-29 13:40:00,118.24,118.25,118.0,118.09,29021.0,111.9332,111.9427,111.706,111.7912,29021.0
2019-03-29 13:50:00,118.12,118.14,117.87,118.05,20814.0,111.8196,111.8386,111.583,111.7534,20814.0
2019-03-29 14:00:00,118.02,118.41,117.97,118.24,27353.0,111.725,112.0942,111.6776,111.9332,27353.0
2019-03-29 14:10:00,118.3,118.5,118.24,118.28,19035.0,111.99,112.1794,111.9332,111.9711,19035.0
2019-03-29 14:20:00,118.28,118.53,118.24,118.5,23811.0,111.9711,112.2078,111.9332,112.1794,23811.0
2019-03-29 14:30:00,118.52,118.57,118.1,118.1,28554.0,112.1983,112.2456,111.8007,111.8007,28554.0
2019-03-29 14:40:00,118.08,118.22,117.97,118.22,27850.0,111.7818,111.9143,111.6776,111.9143,27850.0
2019-03-29 14:50:00,118.14,118.56,118.12,118.52,26439.0,111.8386,112.2362,111.8196,112.1983,26439.0
2019-03-29 15:00:00,118.52,118.53,118.35,118.46,33044.0,112.1983,112.2078,112.0374,112.1415,33044.0
2019-03-29 15:10:00,118.43,118.51,118.16,118.32,45968.0,112.1131,112.1888,111.8575,112.009,45968.0
2019-03-29 15:20:00,118.28,118.45,118.24,118.35,39097.0,111.9711,112.132,111.9332,112.0374,39097.0
2019-03-29 15:30:00,118.35,118.59,118.25,118.5,56423.0,112.0374,112.2646,111.9427,112.1794,56423.0
2019-03-29 15:40:00,118.59,118.68,118.23,118.26,54279.0,112.2646,112.3498,111.9238,111.9522,54279.0
2019-03-29 15:50:00,118.24,118.55,118.19,118.4,145584.0,111.9332,112.2267,111.8859,112.0847,145584.0
2019-04-01 09:30:00,119.1,120.28,119.05,119.83,50827.0,112.7474,113.8644,112.7,113.4384,50827.0
2019-04-01 09:40:00,119.84,119.86,119.3,119.65,20294.0,113.4479,113.4668,112.9367,113.268,20294.0
2019-04-01 09:50:00,119.66,120.51,119.66,120.16,24330.0,113.2775,114.0822,113.2775,113.7508,24330.0
2019-04-01 10:00:00,120.19,120.46,120.1,120.26,35468.0,113.7792,114.0348,113.694,113.8455,35468.0
2019-04-01 10:10:00,120.3,120.82,120.26,120.78,29972.0,113.8834,114.3756,113.8455,114.3378,29972.0
2019-04-01 10:20:00,120.78,120.87,120.5,120.83,19336.0,114.3378,114.423,114.0727,114.3851,19336.0
2019-04-01 10:30:00,120.78,121.05,120.43,120.61,29912.0,114.3378,114.5933,114.0064,114.1768,29912.0
2019-04-01 10:40:00,120.68,120.77,120.18,120.2,20082.0,114.2431,114.3283,113.7698,113.7887,20082.0
2019-04-01 10:50:00,120.22,120.23,119.85,119.93,22403.0,113.8076,113.8171,113.4574,113.5331,22403.0
2019-04-01 11:00:00,119.89,120.24,119.81,119.94,38509.0,113.4952,113.8266,113.4195,113.5426,38509.0
2019-04-01 11:10:00,119.91,120.09,119.87,120.0,35274.0,113.5142,113.6846,113.4763,113.5994,35274.0
2019-04-01 11:20:00,119.97,120.19,119.82,120.19,20311.0,113.571,113.7792,113.429,113.7792,20311.0
2019-04-01 11:30:00,120.14,120.18,119.89,120.15,17554.0,113.7319,113.7698,113.4952,113.7414,17554.0
2019-04-01 11:40:00,120.15,120.21,119.94,120.06,14337.0,113.7414,113.7982,113.5426,113.6562,14337.0
2019-04-01 11:50:00,120.07,120.45,119.97,120.36,30844.0,113.6656,114.0254,113.571,113.9402,30844.0
2019-04-01 12:00:00,120.35,120.36,119.9,119.9,16962.0,113.9307,113.9402,113.5047,113.5047,16962.0
2019-04-01 12:10:00,119.95,120.19,119.93,120.14,7561.0,113.552,113.7792,113.5331,113.7319,7561.0
2019-04-01 12:20:00,120.1,120.25,119.93,120.05,11051.0,113.694,113.836,113.5331,113.6467,11051.0
2019-04-01 12:30:00,120.01,120.1,119.98,119.99,11653.0,113.6088,113.694,113.5804,113.5899,11653.0
2019-04-01 12:40:00,120.03,120.15,119.91,120.13,11734.0,113.6278,113.7414,113.5142,113.7224,11734.0
2019-04-01 12:50:00,120.13,120.13,119.89,120.0,9654.0,113.7224,113.7224,113.4952,113.5994,9654.0
2019-04-01 13:00:00,120.02,120.05,119.87,119.97,11664.0,113.6183,113.6467,113.4763,113.571,11664.0
2019-04-01 13:10:00,119.96,119.96,119.7,119.7,9168.0,113.5615,113.5615,113.3154,113.3154,9168.0
2019-04-01 13:20:00,119.66,120.04,119.66,119.89,13753.0,113.2775,113.6372,113.2775,113.4952,13753.0
2019-04-01 13:30:00,119.88,120.11,119.84,120.05,26269.0,113.4858,113.7035,113.4479,113.6467,26269.0
2019-04-01 13:40:00,120.01,120.15,119.95,119.95,11458.0,113.6088,113.7414,113.552,113.552,11458.0
2019-04-01 13:50:00,119.97,120.1,119.97,120.08,10839.0,113.571,113.694,113.571,113.6751,10839.0
2019-04-01 14:00:00,120.08,120.23,120.02,120.15,18942.0,113.6751,113.8171,113.6183,113.7414,18942.0
2019-04-01 14:10:00,120.17,120.33,120.11,120.33,23773.0,113.7603,113.9118,113.7035,113.9118,23773.0
2019-04-01 14:20:00,120.33,120.33,120.07,120.25,16460.0,113.9118,113.9118,113.6656,113.836,16460.0
2019-04-01 14:30:00,120.25,120.4,120.15,120.15,24827.0,113.836,113.978,113.7414,113.7414,24827.0
2019-04-01 14:40:00,120.15,120.34,120.12,120.21,17274.0,113.7414,113.9212,113.713,113.7982,17274.0
2019-04-01 14:50:00,120.18,120.34,120.12,120.29,27542.0,113.7698,113.9212,113.713,113.8739,27542.0
2019-04-01 15:00:00,120.3,120.31,119.85,119.98,35302.0,113.8834,113.8928,113.4574,113.5804,35302.0
2019-04-01 15:10:00,119.98,120.18,119.91,120.17,20228.0,113.5804,113.7698,113.5142,113.7603,20228.0
2019-04-01 15:20:00,120.14,120.51,120.14,120.41,19653.0,113.7319,114.0822,113.7319,113.9875,19653.0
2019-04-01 15:30:00,120.41,120.43,120.14,120.25,15660.0,113.9875,114.0064,113.7319,113.836,15660.0
2019-04-01 15:40:00,120.26,120.4,120.2,120.29,31181.0,113.8455,113.978,113.7887,113.8739,31181.0
2019-04-01 15:50:00,120.3,120.33,120.07,120.19,139988.0,113.8834,113.9118,113.6656,113.7792,139988.0
2019-04-02 09:30:00,119.93,120.47,119.63,119.93,24539.0,113.5331,114.0443,113.2491,113.5331,24539.0
2019-04-02 09:40:00,119.88,120.42,119.74,120.24,15271.0,113.4858,113.997,113.3532,113.8266,15271.0
2019-04-02 09:50:00,120.27,120.38,119.94,120.25,28989.0,113.855,113.9591,113.5426,113.836,28989.0
2019-04-02 10:00:00,120.26,120.26,119.9,120.22,21478.0,113.8455,113.8455,113.5047,113.8076,21478.0
2019-04-02 10:10:00,120.22,120.28,119.99,120.05,17886.0,113.8076,113.8644,113.5899,113.6467,17886.0
2019-04-02 10:20:00,120.0,120.23,119.98,120.16,15205.0,113.5994,113.8171,113.5804,113.7508,15205.0
2019-04-02 10:30:00,120.15,120.15,119.69,119.75,16826.0,113.7414,113.7414,113.3059,113.3627,16826.0
2019-04-02 10:40:00,119.68,119.94,119.65,119.94,13029.0,113.2964,113.5426,113.268,113.5426,13029.0
2019-04-02 10:50:00,119.94,120.15,119.93,119.96,21296.0,113.5426,113.7414,113.5331,113.5615,21296.0
2019-04-02 11:00:00,120.01,120.48,119.9,120.38,31425.0,113.6088,114.0538,113.5047,113.9591,31425.0
2019-04-02 11:10:00,120.39,120.48,120.1,120.44,74294.0,113.9686,114.0538,113.694,114.0159,74294.0
2019-04-02 11:20:00,120.48,120.93,120.44,120.68,27548.0,114.0538,114.4798,114.0159,114.2431,27548.0
2019-04-02 11:30:00,120.62,120.73,120.43,120.46,22797.0,114.1863,114.2904,114.0064,114.0348,22797.0
2019-04-02 11:40:00,120.5,120.84,120.5,120.67,14249.0,114.0727,114.3946,114.0727,114.2336,14249.0
2019-04-02 11:50:00,120.67,120.84,120.67,120.69,12705.0,114.2336,114.3946,114.2336,114.2526,12705.0
2019-04-02 12:00:00,120.69,120.78,120.36,120.39,15354.0,114.2526,114.3378,113.9402,113.9686,15354.0
2019-04-02 12:10:00,120.39,120.45,120.33,120.36,9373.0,113.9686,114.0254,113.9118,113.9402,9373.0
2019-04-02 12:20:00,120.38,120.47,120.16,120.41,16056.0,113.9591,114.0443,113.7508,113.9875,16056.0
2019-04-02 12:30:00,120.42,120.58,120.31,120.43,21025.0,113.997,114.1484,113.8928,114.0064,21025.0
2019-04-02 12:40:00,120.43,120.59,120.34,120.59,25359.0,114.0064,114.1579,113.9212,114.1579,25359.0
2019-04-02 12:50:00,120.63,121.13,120.6,121.02,51437.0,114.1958,114.6691,114.1674,114.5649,51437.0
2019-04-02 13:00:00,121.02,121.25,120.86,121.23,93992.0,114.5649,114.7827,114.4135,114.7637,93992.0
2019-04-02 13:10:00,121.26,121.38,120.97,121.18,65882.0,114.7921,114.9057,114.5176,114.7164,65882.0
2019-04-02 13:20:00,121.21,121.35,121.21,121.35,9792.0,114.7448,114.8773,114.7448,114.8773,9792.0
2019-04-02 13:30:00,121.36,121.52,121.34,121.47,14802.0,114.8868,115.0383,114.8679,114.9909,14802.0
2019-04-02 13:40:00,121.53,121.6,121.19,121.25,36597.0,115.0477,115.114,114.7259,114.7827,36597.0
2019-04-02 13:50:00,121.25,121.29,121.03,121.15,11624.0,114.7827,114.8205,114.5744,114.688,11624.0
2019-04-02 14:00:00,121.11,121.21,120.93,120.98,11479.0,114.6501,114.7448,114.4798,114.5271,11479.0
2019-04-02 14:10:00,120.97,120.98,120.63,120.63,16784.0,114.5176,114.5271,114.1958,114.1958,16784.0
2019-04-02 14:20:00,120.67,120.83,120.65,120.82,19303.0,114.2336,114.3851,114.2147,114.3756,19303.0
2019-04-02 14:30:00,120.8,120.94,120.66,120.71,91764.0,114.3567,114.4892,114.2242,114.2715,91764.0
2019-04-02 14:40:00,120.69,120.73,120.59,120.68,38583.0,114.2526,114.2904,114.1579,114.2431,38583.0
2019-04-02 14:50:00,120.66,120.79,120.61,120.76,47789.0,114.2242,114.3472,114.1768,114.3188,47789.0
2019-04-02 15:00:00,120.74,120.98,120.71,120.94,20312.0,114.2999,114.5271,114.2715,114.4892,20312.0
2019-04-02 15:10:00,120.94,121.01,120.88,120.96,16656.0,114.4892,114.5555,114.4324,114.5082,16656.0
2019-04-02 15:20:00,120.98,121.02,120.8,120.89,29177.0,114.5271,114.5649,114.3567,114.4419,29177.0
2019-04-02 15:30:00,120.89,120.92,120.76,120.76,39225.0,114.4419,114.4703,114.3188,114.3188,39225.0
2019-04-02 15:40:00,120.76,120.79,120.62,120.71,68100.0,114.3188,114.3472,114.1863,114.2715,68100.0
2019-04-02 15:50:00,120.71,120.73,120.54,120.57,92660.0,114.2715,114.2904,114.1106,114.139,92660.0
2019-04-03 09:30:00,120.99,121.29,120.52,120.78,25975.0,114.5366,114.8205,114.0916,114.3378,25975.0
2019-04-03 09:40:00,120.86,121.11,120.67,120.83,10975.0,114.4135,114.6501,114.2336,114.3851,10975.0
2019-04-03 09:50:00,120.83,121.08,120.69,120.8,11934.0,114.3851,114.6217,114.2526,114.3567,11934.0
2019-04-03 10:00:00,120.74,121.16,120.55,120.86,21686.0,114.2999,114.6975,114.12,114.4135,21686.0
2019-04-03 10:10:00,120.86,121.06,120.78,121.06,17780.0,114.4135,114.6028,114.3378,114.6028,17780.0
2019-04-03 10:20:00,121.02,121.04,120.75,120.88,9619.0,114.5649,114.5839,114.3094,114.4324,9619.0
2019-04-03 10:30:00,120.82,120.99,120.81,120.89,10564.0,114.3756,114.5366,114.3662,114.4419,10564.0
2019-04-03 10:40:00,120.88,120.92,120.74,120.86,23745.0,114.4324,114.4703,114.2999,114.4135,23745.0
2019-04-03 10:50:00,120.87,120.93,120.77,120.86,32857.0,114.423,114.4798,114.3283,114.4135,32857.0
2019-04-03 11:00:00,120.87,121.07,120.79,121.04,33580.0,114.423,114.6123,114.3472,114.5839,33580.0
2019-04-03 11:10:00,121.01,121.01,120.3,120.44,27488.0,114.5555,114.5555,113.8834,114.0159,27488.0
2019-04-03 11:20:00,120.4,120.4,119.93,120.0,15467.0,113.978,113.978,113.5331,113.5994,15467.0
2019-04-03 11:30:00,120.0,120.12,119.94,120.09,24379.0,113.5994,113.713,113.5426,113.6846,24379.0
2019-04-03 11:40:00,120.11,120.12,119.8,119.88,28281.0,113.7035,113.713,113.41,113.4858,28281.0
2019-04-03 11:50:00,119.89,120.07,119.89,119.99,9150.0,113.4952,113.6656,113.4952,113.5899,9150.0
2019-04-03 12:00:00,119.97,119.99,119.79,119.81,6078.0,113.571,113.5899,113.4006,113.4195,6078.0
2019-04-03 12:10:00,119.83,119.83,119.59,119.61,8483.0,113.4384,113.4384,113.2112,113.2302,8483.0
2019-04-03 12:20:00,119.57,119.78,119.55,119.58,7420.0,113.1923,113.3911,113.1734,113.2018,7420.0
2019-04-03 12:30:00,119.56,119.57,119.35,119.45,4160.0,113.1828,113.1923,112.984,113.0787,4160.0
2019-04-03 12:40:00,119.44,119.55,119.36,119.36,4403.0,113.0692,113.1734,112.9935,112.9935,4403.0
2019-04-03 12:50:00,119.31,119.31,119.16,119.21,3358.0,112.9462,112.9462,112.8042,112.8515,3358.0
2019-04-03 13:00:00,119.24,119.43,119.21,119.29,7990.0,112.8799,113.0598,112.8515,112.9272,7990.0
2019-04-03 13:10:00,119.27,119.3,119.02,119.07,8089.0,112.9083,112.9367,112.6716,112.719,8089.0
2019-04-03 13:20:00,119.02,119.34,119.02,119.3,22491.0,112.6716,112.9746,112.6716,112.9367,22491.0
2019-04-03 13:30:00,119.3,119.3,118.98,119.0,16997.0,112.9367,112.9367,112.6338,112.6527,16997.0
2019-04-03 13:40:00,118.98,118.98,118.84,118.88,5735.0,112.6338,112.6338,112.5012,112.5391,5735.0
2019-04-03 13:50:00,118.83,118.99,118.75,118.8,6670.0,112.4918,112.6432,112.416,112.4634,6670.0
2019-04-03 14:00:00,118.78,118.88,118.69,118.88,7838.0,112.4444,112.5391,112.3592,112.5391,7838.0
2019-04-03 14:10:00,118.83,118.9,118.78,118.9,5250.0,112.4918,112.558,112.4444,112.558,5250.0
2019-04-03 14:20:00,118.97,119.35,118.97,119.31,11765.0,112.6243,112.984,112.6243,112.9462,11765.0
2019-04-03 14:30:00,119.31,119.32,118.81,118.81,11953.0,112.9462,112.9556,112.4728,112.4728,11953.0
2019-04-03 14:40:00,118.84,118.95,118.74,118.75,14925.0,112.5012,112.6054,112.4066,112.416,14925.0
2019-04-03 14:50:00,118.75,119.01,118.61,118.82,33016.0,112.416,112.6622,112.2835,112.4823,33016.0
2019-04-03 15:00:00,118.8,118.88,118.49,118.58,12339.0,112.4634,112.5391,112.1699,112.2551,12339.0
2019-04-03 15:10:00,118.54,118.67,118.45,118.58,15281.0,112.2172,112.3403,112.132,112.2551,15281.0
2019-04-03 15:20:00,118.57,118.7,118.37,118.69,37719.0,112.2456,112.3687,112.0563,112.3592,37719.0
2019-04-03 15:30:00,118.68,118.85,118.59,118.71,25914.0,112.3498,112.5107,112.2646,112.3782,25914.0
2019-04-03 15:40:00,118.71,119.06,118.67,119.06,25912.0,112.3782,112.7095,112.3403,112.7095,25912.0
2019-04-03 15:50:00,119.07,119.32,119.07,119.19,104010.0,112.719,112.9556,112.719,112.8326,104010.0
2019-04-04 09:30:00,119.15,119.53,119.06,119.5,17233.0,112.7947,113.1544,112.7095,113.126,17233.0
2019-04-04 09:40:00,119.51,119.88,119.5,119.79,9083.0,113.1355,113.4858,113.126,113.4006,9083.0
2019-04-04 09:50:00,119.77,120.13,119.69,120.11,14341.0,113.3816,113.7224,113.3059,113.7035,14341.0
2019-04-04 10:00:00,120.08,120.3,119.94,120.2,11720.0,113.6751,113.8834,113.5426,113.7887,11720.0
2019-04-04 10:10:00,120.17,120.46,120.15,120.23,23543.0,113.7603,114.0348,113.7414,113.8171,23543.0
2019-04-04 10:20:00,120.13,120.25,119.96,119.99,10747.0,113.7224,113.836,113.5615,113.5899,10747.0
2019-04-04 10:30:00,120.0,120.31,119.97,120.23,10687.0,113.5994,113.8928,113.571,113.8171,10687.0
2019-04-04 10:40:00,120.23,120.78,120.22,120.78,18272.0,113.8171,114.3378,113.8076,114.3378,18272.0
2019-04-04 10:50:00,120.86,120.86,120.42,120.49,22049.0,114.4135,114.4135,113.997,114.0632,22049.0
2019-04-04 11:00:00,120.55,120.65,120.45,120.52,23978.0,114.12,114.2147,114.0254,114.0916,23978.0
2019-04-04 11:10:00,120.55,120.63,120.14,120.22,9678.0,114.12,114.1958,113.7319,113.8076,9678.0
2019-04-04 11:20:00,120.13,120.51,119.98,120.4,31618.0,113.7224,114.0822,113.5804,113.978,31618.0
2019-04-04 11:30:00,120.35,120.35,120.15,120.29,22854.0,113.9307,113.9307,113.7414,113.8739,22854.0
2019-04-04 11:40:00,120.33,120.33,119.9,119.91,8053.0,113.9118,113.9118,113.5047,113.5142,8053.0
2019-04-04 11:50:00,119.81,119.83,119.5,119.5,5131.0,113.4195,113.4384,113.126,113.126,5131.0
2019-04-04 12:00:00,119.47,119.5,119.37,119.42,6493.0,113.0976,113.126,113.003,113.0503,6493.0
2019-04-04 12:10:00,119.37,119.42,118.95,118.95,10159.0,113.003,113.0503,112.6054,112.6054,10159.0
2019-04-04 12:20:00,119.03,119.04,118.63,118.63,7405.0,112.6811,112.6906,112.3024,112.3024,7405.0
2019-04-04 12:30:00,118.6,119.01,118.56,118.81,18159.0,112.274,112.6622,112.2362,112.4728,18159.0
2019-04-04 12:40:00,118.83,118.83,118.51,118.61,7143.0,112.4918,112.4918,112.1888,112.2835,7143.0
2019-04-04 12:50:00,118.63,118.78,118.56,118.57,48360.0,112.3024,112.4444,112.2362,112.2456,48360.0
2019-04-04 13:00:00,118.6,118.87,118.6,118.85,5775.0,112.274,112.5296,112.274,112.5107,5775.0
2019-04-04 13:10:00,118.87,118.98,118.69,118.83,11204.0,112.5296,112.6338,112.3592,112.4918,11204.0
2019-04-04 13:20:00,118.79,118.87,118.68,118.69,6626.0,112.4539,112.5296,112.3498,112.3592,6626.0
2019-04-04 13:30:00,118.65,118.99,118.65,118.89,6451.0,112.3214,112.6432,112.3214,112.5486,6451.0
2019-04-04 13:40:00,118.91,119.22,118.9,119.14,16201.0,112.5675,112.861,112.558,112.7852,16201.0
2019-04-04 13:50:00,119.14,119.35,119.14,119.25,6418.0,112.7852,112.984,112.7852,112.8894,6418.0
2019-04-04 14:00:00,119.23,119.32,119.1,119.21,6380.0,112.8704,112.9556,112.7474,112.8515,6380.0
2019-04-04 14:10:00,119.19,119.31,119.17,119.25,4185.0,112.8326,112.9462,112.8136,112.8894,4185.0
2019-04-04 14:20:00,119.22,119.33,119.15,119.15,5175.0,112.861,112.9651,112.7947,112.7947,5175.0
2019-04-04 14:30:00,119.12,119.14,118.98,119.08,5859.0,112.7663,112.7852,112.6338,112.7284,5859.0
2019-04-04 14:40:00,119.09,119.09,118.94,119.05,3822.0,112.7379,112.7379,112.5959,112.7,3822.0
2019-04-04 14:50:00,119.04,119.11,118.97,118.97,6126.0,112.6906,112.7568,112.6243,112.6243,6126.0
2019-04-04 15:00:00,119.0,119.05,118.88,119.03,10557.0,112.6527,112.7,112.5391,112.6811,10557.0
2019-04-04 15:10:00,119.05,119.33,119.04,119.32,9546.0,112.7,112.9651,112.6906,112.9556,9546.0
2019-04-04 15:20:00,119.29,119.33,119.24,119.29,12712.0,112.9272,112.9651,112.8799,112.9272,12712.0
2019-04-04 15:30:00,119.32,119.85,119.3,119.7,46658.0,112.9556,113.4574,112.9367,113.3154,46658.0
2019-04-04 15:40:00,119.66,119.7,119.3,119.32,20917.0,113.2775,113.3154,112.9367,112.9556,20917.0
2019-04-04 15:50:00,119.33,119.67,119.33,119.65,63112.0,112.9651,113.287,112.9651,113.268,63112.0
2019-04-05 09:30:00,119.46,120.17,119.41,119.46,17783.0,113.0882,113.7603,113.0408,113.0882,17783.0
2019-04-05 09:40:00,119.46,120.08,119.4,119.89,5523.0,113.0882,113.6751,113.0314,113.4952,5523.0
2019-04-05 09:50:00,120.05,120.41,119.98,120.14,6493.0,113.6467,113.9875,113.5804,113.7319,6493.0
2019-04-05 10:00:00,120.22,120.75,120.15,120.48,11338.0,113.8076,114.3094,113.7414,114.0538,11338.0
2019-04-05 10:10:00,120.45,120.62,120.18,120.28,4009.0,114.0254,114.1863,113.7698,113.8644,4009.0
2019-04-05 10:20:00,120.3,120.3,119.99,120.07,2384.0,113.8834,113.8834,113.5899,113.6656,2384.0
2019-04-05 10:30:00,120.03,120.15,119.97,120.09,4200.0,113.6278,113.7414,113.571,113.6846,4200.0
2019-04-05 10:40:00,120.16,120.2,120.08,120.14,4200.0,113.7508,113.7887,113.6751,113.7319,4200.0
2019-04-05 10:50:00,120.14,120.26,119.96,119.96,7027.0,113.7319,113.8455,113.5615,113.5615,7027.0
2019-04-05 11:00:00,120.06,120.2,119.99,120.11,10313.0,113.6562,113.7887,113.5899,113.7035,10313.0
2019-04-05 11:10:00,120.15,120.4,120.15,120.26,5900.0,113.7414,113.978,113.7414,113.8455,5900.0
2019-04-05 11:20:00,120.24,120.24,119.99,120.18,4938.0,113.8266,113.8266,113.5899,113.7698,4938.0
2019-04-05 11:30:00,120.18,120.73,120.1,120.48,28389.0,113.7698,114.2904,113.694,114.0538,28389.0
2019-04-05 11:40:00,120.44,120.45,120.1,120.15,8361.0,114.0159,114.0254,113.694,113.7414,8361.0
2019-04-05 11:50:00,120.06,120.06,119.81,119.86,6936.0,113.6562,113.6562,113.4195,113.4668,6936.0
2019-04-05 12:00:00,119.83,120.14,119.8,120.14,7000.0,113.4384,113.7319,113.41,113.7319,7000.0
2019-04-05 12:10:00,120.22,120.29,120.17,120.22,5493.0,113.8076,113.8739,113.7603,113.8076,5493.0
2019-04-05 12:20:00,120.2,120.29,120.16,120.28,15959.0,113.7887,113.8739,113.7508,113.8644,15959.0
2019-04-05 12:30:00,120.28,120.35,120.04,120.04,22770.0,113.8644,113.9307,113.6372,113.6372,22770.0
2019-04-05 12:40:00,120.0,120.17,119.96,120.15,8364.0,113.5994,113.7603,113.5615,113.7414,8364.0
2019-04-05 12:50:00,120.19,120.19,120.03,120.06,2500.0,113.7792,113.7792,113.6278,113.6562,2500.0
2019-04-05 13:00:00,120.04,120.18,120.04,120.16,6500.0,113.6372,113.7698,113.6372,113.7508,6500.0
2019-04-05 13:10:00,120.16,120.19,120.01,120.07,3684.0,113.7508,113.7792,113.6088,113.6656,3684.0
2019-04-05 13:20:00,120.08,120.2,120.0,120.13,11400.0,113.6751,113.7887,113.5994,113.7224,11400.0
2019-04-05 13:30:00,120.08,120.29,119.99,120.26,8069.0,113.6751,113.8739,113.5899,113.8455,8069.0
2019-04-05 13:40:00,120.21,120.27,120.08,120.22,6030.0,113.7982,113.855,113.6751,113.8076,6030.0
2019-04-05 13:50:00,120.2,120.23,120.16,120.21,5708.0,113.7887,113.8171,113.7508,113.7982,5708.0
2019-04-05 14:00:00,120.22,120.4,120.21,120.35,4133.0,113.8076,113.978,113.7982,113.9307,4133.0
2019-04-05 14:10:00,120.31,120.32,120.02,120.03,5678.0,113.8928,113.9023,113.6183,113.6278,5678.0
2019-04-05 14:20:00,120.05,120.2,120.02,120.07,7200.0,113.6467,113.7887,113.6183,113.6656,7200.0
2019-04-05 14:30:00,120.05,120.15,120.02,120.15,5582.0,113.6467,113.7414,113.6183,113.7414,5582.0
2019-04-05 14:40:00,120.16,120.17,119.94,120.03,4988.0,113.7508,113.7603,113.5426,113.6278,4988.0
2019-04-05 14:50:00,120.03,120.06,119.95,119.97,20558.0,113.6278,113.6562,113.552,113.571,20558.0
2019-04-05 15:00:00,119.93,120.04,119.89,119.96,11356.0,113.5331,113.6372,113.4952,113.5615,11356.0
2019-04-05 15:10:00,119.96,120.04,119.93,120.04,9078.0,113.5615,113.6372,113.5331,113.6372,9078.0
2019-04-05 15:20:00,120.04,120.14,120.01,120.06,5679.0,113.6372,113.7319,113.6088,113.6562,5679.0
2019-04-05 15:30:00,120.06,120.1,119.92,119.97,19862.0,113.6562,113.694,113.5236,113.571,19862.0
2019-04-05 15:40:00,119.97,119.98,119.87,119.94,15417.0,113.571,113.5804,113.4763,113.5426,15417.0
2019-04-05 15:50:00,119.99,120.27,119.92,120.2,61722.0,113.5899,113.855,113.5236,113.7887,61722.0
2019-04-08 09:30:00,119.53,120.09,119.53,119.56,6519.0,113.1544,113.6846,113.1544,113.1828,6519.0
2019-04-08 09:40:00,119.54,119.91,119.46,119.6,3982.0,113.1639,113.5142,113.0882,113.2207,3982.0
2019-04-08 09:50:00,119.67,119.96,119.46,119.94,4309.0,113.287,113.5615,113.0882,113.5426,4309.0
2019-04-08 10:00:00,119.95,120.13,119.74,119.75,8014.0,113.552,113.7224,113.3532,113.3627,8014.0
2019-04-08 10:10:00,119.82,120.17,119.73,120.03,7266.0,113.429,113.7603,113.3438,113.6278,7266.0
2019-04-08 10:20:00,120.04,120.04,119.84,120.02,5024.0,113.6372,113.6372,113.4479,113.6183,5024.0
2019-04-08 10:30:00,119.98,120.27,119.92,120.19,4410.0,113.5804,113.855,113.5236,113.7792,4410.0
2019-04-08 10:40:00,120.18,120.44,120.09,120.28,17530.0,113.7698,114.0159,113.6846,113.8644,17530.0
2019-04-08 10:50:00,120.31,120.36,120.25,120.29,3624.0,113.8928,113.9402,113.836,113.8739,3624.0
2019-04-08 11:00:00,120.24,120.26,120.17,120.18,2440.0,113.8266,113.8455,113.7603,113.7698,2440.0
2019-04-08 11:10:00,120.19,120.2,120.07,120.09,7507.0,113.7792,113.7887,113.6656,113.6846,7507.0
2019-04-08 11:20:00,120.1,120.13,119.96,119.97,5788.0,113.694,113.7224,113.5615,113.571,5788.0
2019-04-08 11:30:00,120.01,120.14,120.0,120.14,7898.0,113.6088,113.7319,113.5994,113.7319,7898.0
2019-04-08 11:40:00,120.11,120.15,119.98,120.01,4800.0,113.7035,113.7414,113.5804,113.6088,4800.0
2019-04-08 11:50:00,120.03,120.14,119.94,120.03,4067.0,113.6278,113.7319,113.5426,113.6278,4067.0
2019-04-08 12:00:00,120.08,120.09,119.85,119.91,2700.0,113.6751,113.6846,113.4574,113.5142,2700.0
2019-04-08 12:10:00,119.91,119.94,119.75,119.77,2100.0,113.5142,113.5426,113.3627,113.3816,2100.0
2019-04-08 12:20:00,119.75,119.92,119.73,119.86,15382.0,113.3627,113.5236,113.3438,113.4668,15382.0
2019-04-08 12:30:00,119.86,120.02,119.78,119.78,9450.0,113.4668,113.6183,113.3911,113.3911,9450.0
2019-04-08 12:40:00,119.83,119.97,119.79,119.93,2755.0,113.4384,113.571,113.4006,113.5331,2755.0
2019-04-08 12:50:00,119.98,119.98,119.91,119.94,1200.0,113.5804,113.5804,113.5142,113.5426,1200.0
2019-04-08 13:00:00,119.85,119.87,119.74,119.84,3180.0,113.4574,113.4763,113.3532,113.4479,3180.0
2019-04-08 13:10:00,119.87,119.99,119.82,119.98,3560.0,113.4763,113.5899,113.429,113.5804,3560.0
2019-04-08 13:20:00,119.96,120.13,119.96,120.13,1580.0,113.5615,113.7224,113.5615,113.7224,1580.0
2019-04-08 13:30:00,120.11,120.29,120.09,120.16,5520.0,113.7035,113.8739,113.6846,113.7508,5520.0
2019-04-08 13:40:00,120.2,120.48,120.16,120.48,12172.0,113.7887,114.0538,113.7508,114.0538,12172.0
2019-04-08 13:50:00,120.45,120.72,120.42,120.69,9485.0,114.0254,114.281,113.997,114.2526,9485.0
2019-04-08 14:00:00,120.7,120.84,120.62,120.8,6263.0,114.262,114.3946,114.1863,114.3567,6263.0
2019-04-08 14:10:00,120.8,120.95,120.7,120.84,21381.0,114.3567,114.4987,114.262,114.3946,21381.0
2019-04-08 14:20:00,120.82,120.92,120.5,120.71,47261.0,114.3756,114.4703,114.0727,114.2715,47261.0
2019-04-08 14:30:00,120.63,120.63,120.34,120.4,18981.0,114.1958,114.1958,113.9212,113.978,18981.0
2019-04-08 14:40:00,120.34,120.36,120.12,120.19,11223.0,113.9212,113.9402,113.713,113.7792,11223.0
2019-04-08 14:50:00,120.18,120.36,120.1,120.32,11656.0,113.7698,113.9402,113.694,113.9023,11656.0
2019-04-08 15:00:00,120.28,120.36,120.2,120.3,2945.0,113.8644,113.9402,113.7887,113.8834,2945.0
2019-04-08 15:10:00,120.26,120.34,120.26,120.31,5428.0,113.8455,113.9212,113.8455,113.8928,5428.0
2019-04-08 15:20:00,120.31,120.42,120.27,120.4,12102.0,113.8928,113.997,113.855,113.978,12102.0
2019-04-08 15:30:00,120.38,120.45,120.28,120.41,11559.0,113.9591,114.0254,113.8644,113.9875,11559.0
2019-04-08 15:40:00,120.42,120.58,120.4,120.55,13416.0,113.997,114.1484,113.978,114.12,13416.0
2019-04-08 15:50:00,120.54,120.69,120.53,120.66,49283.0,114.1106,114.2526,114.1011,114.2242,49283.0
2019-04-09 09:30:00,119.76,119.9,118.73,118.93,20096.0,113.3722,113.5047,112.3971,112.5864,20096.0
2019-04-09 09:40:00,118.95,119.48,118.94,119.48,10544.0,112.6054,113.1071,112.5959,113.1071,10544.0
2019-04-09 09:50:00,119.44,120.12,119.44,120.08,12187.0,113.0692,113.713,113.0692,113.6751,12187.0
2019-04-09 10:00:00,120.13,120.24,119.87,119.94,11803.0,113.7224,113.8266,113.4763,113.5426,11803.0
2019-04-09 10:10:00,119.9,120.2,119.9,120.14,11207.0,113.5047,113.7887,113.5047,113.7319,11207.0
2019-04-09 10:20:00,120.19,120.31,120.08,120.13,9715.0,113.7792,113.8928,113.6751,113.7224,9715.0
2019-04-09 10:30:00,120.08,120.08,119.84,119.9,4765.0,113.6751,113.6751,113.4479,113.5047,4765.0
2019-04-09 10:40:00,120.01,120.02,119.78,119.87,6722.0,113.6088,113.6183,113.3911,113.4763,6722.0
2019-04-09 10:50:00,120.01,120.43,120.0,120.35,17659.0,113.6088,114.0064,113.5994,113.9307,17659.0
2019-04-09 11:00:00,120.37,120.52,120.26,120.28,7673.0,113.9496,114.0916,113.8455,113.8644,7673.0
2019-04-09 11:10:00,120.23,120.26,120.11,120.12,11660.0,113.8171,113.8455,113.7035,113.713,11660.0
2019-04-09 11:20:00,120.14,120.16,119.87,120.1,5717.0,113.7319,113.7508,113.4763,113.694,5717.0
2019-04-09 11:30:00,120.07,120.23,120.01,120.21,14895.0,113.6656,113.8171,113.6088,113.7982,14895.0
2019-04-09 11:40:00,120.19,120.31,120.17,120.31,9882.0,113.7792,113.8928,113.7603,113.8928,9882.0
2019-04-09 11:50:00,120.32,120.45,120.2,120.3,16884.0,113.9023,114.0254,113.7887,113.8834,16884.0
2019-04-09 12:00:00,120.29,120.34,120.2,120.26,7253.0,113.8739,113.9212,113.7887,113.8455,7253.0
2019-04-09 12:10:00,120.22,120.45,120.18,120.42,7855.0,113.8076,114.0254,113.7698,113.997,7855.0
2019-04-09 12:20:00,120.43,120.47,120.31,120.35,6371.0,114.0064,114.0443,113.8928,113.9307,6371.0
2019-04-09 12:30:00,120.37,120.41,120.32,120.32,3848.0,113.9496,113.9875,113.9023,113.9023,3848.0
2019-04-09 12:40:00,120.33,120.36,120.28,120.3,5443.0,113.9118,113.9402,113.8644,113.8834,5443.0
2019-04-09 12:50:00,120.27,120.44,120.26,120.27,5209.0,113.855,114.0159,113.8455,113.855,5209.0
2019-04-09 13:00:00,120.25,120.33,120.2,120.33,4598.0,113.836,113.9118,113.7887,113.9118,4598.0
2019-04-09 13:10:00,120.35,120.39,120.25,120.29,7308.0,113.9307,113.9686,113.836,113.8739,7308.0
2019-04-09 13:20:00,120.29,120.29,120.13,120.23,4535.0,113.8739,113.8739,113.7224,113.8171,4535.0
2019-04-09 13:30:00,120.21,120.25,120.11,120.18,5752.0,113.7982,113.836,113.7035,113.7698,5752.0
2019-04-09 13:40:00,120.2,120.26,120.16,120.26,3972.0,113.7887,113.8455,113.7508,113.8455,3972.0
2019-04-09 13:50:00,120.23,120.25,120.17,120.21,4469.0,113.8171,113.836,113.7603,113.7982,4469.0
2019-04-09 14:00:00,120.2,120.22,120.03,120.03,8567.0,113.7887,113.8076,113.6278,113.6278,8567.0
2019-04-09 14:10:00,120.06,120.2,120.03,120.14,7575.0,113.6562,113.7887,113.6278,113.7319,7575.0
2019-04-09 14:20:00,120.13,120.14,119.88,119.88,6397.0,113.7224,113.7319,113.4858,113.4858,6397.0
2019-04-09 14:30:00,119.89,120.0,119.79,119.95,15008.0,113.4952,113.5994,113.4006,113.552,15008.0
2019-04-09 14:40:00,119.91,119.97,119.69,119.79,9002.0,113.5142,113.571,113.3059,113.4006,9002.0
2019-04-09 14:50:00,119.81,119.9,119.7,119.72,13619.0,113.4195,113.5047,113.3154,113.3343,13619.0
2019-04-09 15:00:00,119.73,119.8,119.62,119.75,11337.0,113.3438,113.41,113.2396,113.3627,11337.0
2019-04-09 15:10:00,119.76,119.91,119.72,119.89,10755.0,113.3722,113.5142,113.3343,113.4952,10755.0
2019-04-09 15:20:00,119.91,120.0,119.72,119.75,12607.0,113.5142,113.5994,113.3343,113.3627,12607.0
2019-04-09 15:30:00,119.71,119.89,119.63,119.81,17967.0,113.3248,113.4952,113.2491,113.4195,17967.0
2019-04-09 15:40:00,119.83,119.85,119.54,119.54,27678.0,113.4384,113.4574,113.1639,113.1639,27678.0
2019-04-09 15:50:00,119.53,119.76,119.38,119.71,76380.0,113.1544,113.3722,113.0124,113.3248,76380.0
2019-04-10 09:30:00,119.87,120.05,119.54,119.65,5512.0,113.4763,113.6467,113.1639,113.268,5512.0
2019-04-10 09:40:00,119.58,119.65,119.42,119.42,2900.0,113.2018,113.268,113.0503,113.0503,2900.0
2019-04-10 09:50:00,119.36,119.77,119.28,119.77,3728.0,112.9935,113.3816,112.9178,113.3816,3728.0
2019-04-10 10:00:00,119.8,119.8,118.87,118.91,4312.0,113.41,113.41,112.5296,112.5675,4312.0
2019-04-10 10:10:00,119.0,119.05,118.79,118.81,6957.0,112.6527,112.7,112.4539,112.4728,6957.0
2019-04-10 10:20:00,118.72,118.86,118.67,118.75,6100.0,112.3876,112.5202,112.3403,112.416,6100.0
2019-04-10 10:30:00,118.76,119.27,118.76,119.19,9262.0,112.4255,112.9083,112.4255,112.8326,9262.0
2019-04-10 10:40:00,119.19,119.57,119.19,119.54,21859.0,112.8326,113.1923,112.8326,113.1639,21859.0
2019-04-10 10:50:00,119.51,119.68,119.43,119.52,23371.0,113.1355,113.2964,113.0598,113.145,23371.0
2019-04-10 11:00:00,119.5,119.69,119.49,119.56,7881.0,113.126,113.3059,113.1166,113.1828,7881.0
2019-04-10 11:10:00,119.5,119.66,119.44,119.5,15782.0,113.126,113.2775,113.0692,113.126,15782.0
2019-04-10 11:20:00,119.43,119.5,119.38,119.41,5785.0,113.0598,113.126,113.0124,113.0408,5785.0
2019-04-10 11:30:00,119.41,119.5,119.37,119.41,3900.0,113.0408,113.126,113.003,113.0408,3900.0
2019-04-10 11:40:00,119.39,119.46,119.36,119.44,4966.0,113.0219,113.0882,112.9935,113.0692,4966.0
2019-04-10 11:50:00,119.41,119.51,119.36,119.5,5130.0,113.0408,113.1355,112.9935,113.126,5130.0
2019-04-10 12:00:00,119.51,119.54,119.37,119.44,3000.0,113.1355,113.1639,113.003,113.0692,3000.0
2019-04-10 12:10:00,119.39,119.57,119.35,119.55,5386.0,113.0219,113.1923,112.984,113.1734,5386.0
2019-04-10 12:20:00,119.57,119.64,119.53,119.64,2200.0,113.1923,113.2586,113.1544,113.2586,2200.0
2019-04-10 12:30:00,119.59,119.63,119.46,119.46,4109.0,113.2112,113.2491,113.0882,113.0882,4109.0
2019-04-10 12:40:00,119.42,119.49,119.41,119.47,1617.0,113.0503,113.1166,113.0408,113.0976,1617.0
2019-04-10 12:50:00,119.45,119.45,119.3,119.32,18106.0,113.0787,113.0787,112.9367,112.9556,18106.0
2019-04-10 13:00:00,119.31,119.33,119.08,119.14,10058.0,112.9462,112.9651,112.7284,112.7852,10058.0
2019-04-10 13:10:00,119.12,119.19,119.04,119.09,8218.0,112.7663,112.8326,112.6906,112.7379,8218.0
2019-04-10 13:20:00,119.11,119.16,119.07,119.13,5480.0,112.7568,112.8042,112.719,112.7758,5480.0
2019-04-10 13:30:00,119.13,119.18,119.11,119.12,5824.0,112.7758,112.8231,112.7568,112.7663,5824.0
2019-04-10 13:40:00,119.16,119.22,119.11,119.22,6105.0,112.8042,112.861,112.7568,112.861,6105.0
2019-04-10 13:50:00,119.25,119.34,119.24,119.25,5747.0,112.8894,112.9746,112.8799,112.8894,5747.0
2019-04-10 14:00:00,119.22,119.3,119.17,119.19,6225.0,112.861,112.9367,112.8136,112.8326,6225.0
2019-04-10 14:10:00,119.2,119.49,119.1,119.48,8968.0,112.842,113.1166,112.7474,113.1071,8968.0
2019-04-10 14:20:00,119.49,119.52,119.31,119.33,5874.0,113.1166,113.145,112.9462,112.9651,5874.0
2019-04-10 14:30:00,119.29,119.39,119.24,119.37,4187.0,112.9272,113.0219,112.8799,113.003,4187.0
2019-04-10 14:40:00,119.37,119.42,119.35,119.38,4204.0,113.003,113.0503,112.984,113.0124,4204.0
2019-04-10 14:50:00,119.35,119.41,119.35,119.37,6913.0,112.984,113.0408,112.984,113.003,6913.0
2019-04-10 15:00:00,119.38,119.63,119.37,119.62,9998.0,113.0124,113.2491,113.003,113.2396,9998.0
2019-04-10 15:10:00,119.63,119.63,119.5,119.5,9004.0,113.2491,113.2491,113.126,113.126,9004.0
2019-04-10 15:20:00,119.52,119.52,119.38,119.5,8762.0,113.145,113.145,113.0124,113.126,8762.0
2019-04-10 15:30:00,119.49,119.66,119.37,119.61,32234.0,113.1166,113.2775,113.003,113.2302,32234.0
2019-04-10 15:40:00,119.62,119.73,119.59,119.73,19470.0,113.2396,113.3438,113.2112,113.3438,19470.0
2019-04-10 15:50:00,119.73,119.82,119.59,119.76,75484.0,113.3438,113.429,113.2112,113.3722,75484.0
2019-04-11 09:30:00,119.37,119.95,119.28,119.4,18482.0,113.003,113.552,112.9178,113.0314,18482.0
2019-04-11 09:40:00,119.47,120.4,119.47,120.28,21958.0,113.0976,113.978,113.0976,113.8644,21958.0
2019-04-11 09:50:00,120.32,120.87,120.32,120.6,34911.0,113.9023,114.423,113.9023,114.1674,34911.0
2019-04-11 10:00:00,120.63,121.0,120.47,120.59,16990.0,114.1958,114.546,114.0443,114.1579,16990.0
2019-04-11 10:10:00,120.65,121.0,120.62,120.89,36507.0,114.2147,114.546,114.1863,114.4419,36507.0
2019-04-11 10:20:00,120.95,120.95,120.71,120.76,12545.0,114.4987,114.4987,114.2715,114.3188,12545.0
2019-04-11 10:30:00,120.77,120.77,120.3,120.31,27313.0,114.3283,114.3283,113.8834,113.8928,27313.0
2019-04-11 10:40:00,120.28,120.38,120.21,120.24,6618.0,113.8644,113.9591,113.7982,113.8266,6618.0
2019-04-11 10:50:00,120.24,120.36,120.02,120.1,7104.0,113.8266,113.9402,113.6183,113.694,7104.0
2019-04-11 11:00:00,120.14,120.47,120.14,120.42,19816.0,113.7319,114.0443,113.7319,113.997,19816.0
2019-04-11 11:10:00,120.46,120.59,120.45,120.45,2803.0,114.0348,114.1579,114.0254,114.0254,2803.0
2019-04-11 11:20:00,120.36,120.44,120.28,120.35,5000.0,113.9402,114.0159,113.8644,113.9307,5000.0
2019-04-11 11:30:00,120.35,120.36,120.18,120.19,10100.0,113.9307,113.9402,113.7698,113.7792,10100.0
2019-04-11 11:40:00,120.18,120.27,119.98,120.25,13900.0,113.7698,113.855,113.5804,113.836,13900.0
2019-04-11 11:50:00,120.31,120.44,120.29,120.44,2827.0,113.8928,114.0159,113.8739,114.0159,2827.0
2019-04-11 12:00:00,120.47,120.47,120.2,120.34,6100.0,114.0443,114.0443,113.7887,113.9212,6100.0
2019-04-11 12:10:00,120.28,120.53,120.28,120.49,10269.0,113.8644,114.1011,113.8644,114.0632,10269.0
2019-04-11 12:20:00,120.53,120.53,120.34,120.34,4460.0,114.1011,114.1011,113.9212,113.9212,4460.0
2019-04-11 12:30:00,120.39,120.51,120.32,120.51,3235.0,113.9686,114.0822,113.9023,114.0822,3235.0
2019-04-11 12:40:00,120.51,120.58,120.41,120.58,3874.0,114.0822,114.1484,113.9875,114.1484,3874.0
2019-04-11 12:50:00,120.56,120.61,120.5,120.61,3600.0,114.1295,114.1768,114.0727,114.1768,3600.0
2019-04-11 13:00:00,120.58,120.58,120.43,120.48,2491.0,114.1484,114.1484,114.0064,114.0538,2491.0
2019-04-11 13:10:00,120.49,120.58,120.48,120.53,3900.0,114.0632,114.1484,114.0538,114.1011,3900.0
2019-04-11 13:20:00,120.56,120.64,120.53,120.64,3200.0,114.1295,114.2052,114.1011,114.2052,3200.0
2019-04-11 13:30:00,120.64,120.66,120.54,120.57,3083.0,114.2052,114.2242,114.1106,114.139,3083.0
2019-04-11 13:40:00,120.56,120.58,120.44,120.58,3900.0,114.1295,114.1484,114.0159,114.1484,3900.0
2019-04-11 13:50:00,120.62,120.64,120.58,120.61,1233.0,114.1863,114.2052,114.1484,114.1768,1233.0
2019-04-11 14:00:00,120.63,120.65,120.45,120.45,7400.0,114.1958,114.2147,114.0254,114.0254,7400.0
2019-04-11 14:10:00,120.43,120.46,120.28,120.28,3429.0,114.0064,114.0348,113.8644,113.8644,3429.0
2019-04-11 14:20:00,120.28,120.43,120.28,120.4,5099.0,113.8644,114.0064,113.8644,113.978,5099.0
2019-04-11 14:30:00,120.43,120.45,120.28,120.28,7990.0,114.0064,114.0254,113.8644,113.8644,7990.0
2019-04-11 14:40:00,120.27,120.41,120.27,120.33,4900.0,113.855,113.9875,113.855,113.9118,4900.0
2019-04-11 14:50:00,120.35,120.35,120.2,120.25,5400.0,113.9307,113.9307,113.7887,113.836,5400.0
2019-04-11 15:00:00,120.28,120.46,120.26,120.41,6670.0,113.8644,114.0348,113.8455,113.9875,6670.0
2019-04-11 15:10:00,120.39,120.43,120.33,120.38,5243.0,113.9686,114.0064,113.9118,113.9591,5243.0
2019-04-11 15:20:00,120.36,120.45,120.18,120.26,14351.0,113.9402,114.0254,113.7698,113.8455,14351.0
2019-04-11 15:30:00,120.26,120.41,120.1,120.36,32276.0,113.8455,113.9875,113.694,113.9402,32276.0
2019-04-11 15:40:00,120.36,120.49,120.36,120.46,19231.0,113.9402,114.0632,113.9402,114.0348,19231.0
2019-04-11 15:50:00,120.46,120.59,120.4,120.5,61407.0,114.0348,114.1579,113.978,114.0727,61407.0
2019-04-12 09:30:00,121.39,122.89,121.38,122.31,49960.0,114.9152,116.3352,114.9057,115.7861,49960.0
2019-04-12 09:40:00,122.3,122.46,122.01,122.22,35636.0,115.7767,115.9281,115.5021,115.7009,35636.0
2019-04-12 09:50:00,122.13,122.52,122.13,122.39,21480.0,115.6157,115.9849,115.6157,115.8619,21480.0
2019-04-12 10:00:00,122.4,122.44,121.88,122.09,29424.0,115.8713,115.9092,115.3791,115.5779,29424.0
2019-04-12 10:10:00,122.09,122.15,121.92,122.04,37885.0,115.5779,115.6347,115.4169,115.5305,37885.0
2019-04-12 10:20:00,122.0,122.07,121.95,122.05,9560.0,115.4927,115.5589,115.4453,115.54,9560.0
2019-04-12 10:30:00,122.02,122.06,121.43,121.55,35065.0,115.5116,115.5495,114.9531,115.0667,35065.0
2019-04-12 10:40:00,121.56,121.72,121.03,121.1,73263.0,115.0761,115.2276,114.5744,114.6407,73263.0
2019-04-12 10:50:00,121.19,121.32,121.15,121.23,7100.0,114.7259,114.8489,114.688,114.7637,7100.0
2019-04-12 11:00:00,121.22,121.25,120.94,121.19,49820.0,114.7543,114.7827,114.4892,114.7259,49820.0
2019-04-12 11:10:00,121.16,121.32,121.05,121.32,5360.0,114.6975,114.8489,114.5933,114.8489,5360.0
2019-04-12 11:20:00,121.27,121.54,121.25,121.38,6265.0,114.8016,115.0572,114.7827,114.9057,6265.0
2019-04-12 11:30:00,121.38,121.43,121.2,121.22,7116.0,114.9057,114.9531,114.7353,114.7543,7116.0
2019-04-12 11:40:00,121.28,121.54,121.26,121.45,9188.0,114.8111,115.0572,114.7921,114.972,9188.0
2019-04-12 11:50:00,121.43,121.58,121.32,121.37,6824.0,114.9531,115.0951,114.8489,114.8963,6824.0
2019-04-12 12:00:00,121.37,121.73,121.33,121.72,14950.0,114.8963,115.2371,114.8584,115.2276,14950.0
2019-04-12 12:10:00,121.69,121.71,121.63,121.67,25106.0,115.1992,115.2181,115.1424,115.1803,25106.0
2019-04-12 12:20:00,121.69,121.78,121.64,121.7,37698.0,115.1992,115.2844,115.1519,115.2087,37698.0
2019-04-12 12:30:00,121.67,121.74,121.66,121.73,21335.0,115.1803,115.2465,115.1708,115.2371,21335.0
2019-04-12 12:40:00,121.73,121.86,121.6,121.61,36647.0,115.2371,115.3601,115.114,115.1235,36647.0
2019-04-12 12:50:00,121.62,121.73,121.56,121.56,7325.0,115.1329,115.2371,115.0761,115.0761,7325.0
2019-04-12 13:00:00,121.61,121.73,121.61,121.65,11667.0,115.1235,115.2371,115.1235,115.1613,11667.0
2019-04-12 13:10:00,121.61,121.67,121.6,121.64,4018.0,115.1235,115.1803,115.114,115.1519,4018.0
2019-04-12 13:20:00,121.63,121.73,121.61,121.73,10915.0,115.1424,115.2371,115.1235,115.2371,10915.0
2019-04-12 13:30:00,121.72,121.77,121.62,121.65,6404.0,115.2276,115.2749,115.1329,115.1613,6404.0
2019-04-12 13:40:00,121.64,121.67,121.58,121.59,7024.0,115.1519,115.1803,115.0951,115.1045,7024.0
2019-04-12 13:50:00,121.67,121.73,121.65,121.71,5650.0,115.1803,115.2371,115.1613,115.2181,5650.0
2019-04-12 14:00:00,121.76,121.89,121.76,121.87,6100.0,115.2655,115.3885,115.2655,115.3696,6100.0
2019-04-12 14:10:00,121.87,121.91,121.8,121.88,10893.0,115.3696,115.4075,115.3033,115.3791,10893.0
2019-04-12 14:20:00,121.87,121.96,121.84,121.84,48100.0,115.3696,115.4548,115.3412,115.3412,48100.0
2019-04-12 14:30:00,121.87,121.95,121.77,121.83,23533.0,115.3696,115.4453,115.2749,115.3317,23533.0
2019-04-12 14:40:00,121.81,121.81,121.68,121.81,18818.0,115.3128,115.3128,115.1897,115.3128,18818.0
2019-04-12 14:50:00,121.8,121.84,121.7,121.79,6417.0,115.3033,115.3412,115.2087,115.2939,6417.0
2019-04-12 15:00:00,121.75,121.83,121.75,121.77,6637.0,115.256,115.3317,115.256,115.2749,6637.0
2019-04-12 15:10:00,121.78,122.05,121.76,121.85,26813.0,115.2844,115.54,115.2655,115.3507,26813.0
2019-04-12 15:20:00,121.84,122.07,121.84,122.02,15651.0,115.3412,115.5589,115.3412,115.5116,15651.0
2019-04-12 15:30:00,122.04,122.24,122.01,122.13,16025.0,115.5305,115.7199,115.5021,115.6157,16025.0
2019-04-12 15:40:00,122.17,122.22,121.96,122.01,49767.0,115.6536,115.7009,115.4548,115.5021,49767.0
2019-04-12 15:50:00,122.01,122.24,121.89,122.15,67434.0,115.5021,115.7199,115.3885,115.6347,67434.0
2019-04-15 09:30:00,121.91,122.34,121.39,121.4,8541.0,115.4075,115.8145,114.9152,114.9247,8541.0
2019-04-15 09:40:00,121.28,121.49,121.08,121.17,6895.0,114.8111,115.0099,114.6217,114.7069,6895.0
2019-04-15 09:50:00,121.04,121.71,121.04,121.66,7945.0,114.5839,115.2181,114.5839,115.1708,7945.0
2019-04-15 10:00:00,121.56,121.76,121.43,121.43,4442.0,115.0761,115.2655,114.9531,114.9531,4442.0
2019-04-15 10:10:00,121.46,121.52,121.25,121.4,7902.0,114.9815,115.0383,114.7827,114.9247,7902.0
2019-04-15 10:20:00,121.35,121.48,121.32,121.41,3000.0,114.8773,115.0004,114.8489,114.9341,3000.0
2019-04-15 10:30:00,121.3,121.52,121.3,121.48,2500.0,114.83,115.0383,114.83,115.0004,2500.0
2019-04-15 10:40:00,121.41,121.41,121.3,121.41,2460.0,114.9341,114.9341,114.83,114.9341,2460.0
2019-04-15 10:50:00,121.47,121.71,121.46,121.62,2915.0,114.9909,115.2181,114.9815,115.1329,2915.0
2019-04-15 11:00:00,121.59,121.73,121.56,121.67,12226.0,115.1045,115.2371,115.0761,115.1803,12226.0
2019-04-15 11:10:00,121.68,121.84,121.47,121.84,11035.0,115.1897,115.3412,114.9909,115.3412,11035.0
2019-04-15 11:20:00,121.82,121.82,121.63,121.7,1921.0,115.3223,115.3223,115.1424,115.2087,1921.0
2019-04-15 11:30:00,121.67,121.82,121.59,121.69,5446.0,115.1803,115.3223,115.1045,115.1992,5446.0
2019-04-15 11:40:00,121.69,121.71,121.62,121.62,1100.0,115.1992,115.2181,115.1329,115.1329,1100.0
2019-04-15 11:50:00,121.69,121.8,121.65,121.8,3310.0,115.1992,115.3033,115.1613,115.3033,3310.0
2019-04-15 12:00:00,121.8,121.81,121.67,121.71,2000.0,115.3033,115.3128,115.1803,115.2181,2000.0
2019-04-15 12:10:00,121.71,121.81,121.67,121.81,1841.0,115.2181,115.3128,115.1803,115.3128,1841.0
2019-04-15 12:20:00,121.81,121.89,121.8,121.8,3100.0,115.3128,115.3885,115.3033,115.3033,3100.0
2019-04-15 12:30:00,121.79,121.79,121.59,121.65,3941.0,115.2939,115.2939,115.1045,115.1613,3941.0
2019-04-15 12:40:00,121.65,121.69,121.6,121.65,6000.0,115.1613,115.1992,115.114,115.1613,6000.0
2019-04-15 12:50:00,121.65,121.65,121.47,121.52,2945.0,115.1613,115.1613,114.9909,115.0383,2945.0
2019-04-15 13:00:00,121.5,121.67,121.49,121.65,2700.0,115.0193,115.1803,115.0099,115.1613,2700.0
2019-04-15 13:10:00,121.65,121.65,121.47,121.47,11903.0,115.1613,115.1613,114.9909,114.9909,11903.0
2019-04-15 13:20:00,121.47,121.47,121.3,121.44,8635.0,114.9909,114.9909,114.83,114.9625,8635.0
2019-04-15 13:30:00,121.42,121.5,121.4,121.43,3900.0,114.9436,115.0193,114.9247,114.9531,3900.0
2019-04-15 13:40:00,121.44,121.59,121.39,121.59,5029.0,114.9625,115.1045,114.9152,115.1045,5029.0
2019-04-15 13:50:00,121.51,121.57,121.47,121.57,3741.0,115.0288,115.0856,114.9909,115.0856,3741.0
2019-04-15 14:00:00,121.55,121.75,121.55,121.75,3612.0,115.0667,115.256,115.0667,115.256,3612.0
2019-04-15 14:10:00,121.76,121.8,121.64,121.67,9397.0,115.2655,115.3033,115.1519,115.1803,9397.0
2019-04-15 14:20:00,121.59,121.71,121.59,121.64,5366.0,115.1045,115.2181,115.1045,115.1519,5366.0
2019-04-15 14:30:00,121.7,121.7,121.58,121.59,6600.0,115.2087,115.2087,115.0951,115.1045,6600.0
2019-04-15 14:40:00,121.59,121.63,121.52,121.53,15751.0,115.1045,115.1424,115.0383,115.0477,15751.0
2019-04-15 14:50:00,121.52,121.6,121.46,121.59,9012.0,115.0383,115.114,114.9815,115.1045,9012.0
2019-04-15 15:00:00,121.53,121.73,121.49,121.73,7449.0,115.0477,115.2371,115.0099,115.2371,7449.0
2019-04-15 15:10:00,121.73,121.82,121.71,121.78,9590.0,115.2371,115.3223,115.2181,115.2844,9590.0
2019-04-15 15:20:00,121.78,121.89,121.78,121.88,5837.0,115.2844,115.3885,115.2844,115.3791,5837.0
2019-04-15 15:30:00,121.88,122.02,121.83,121.97,14504.0,115.3791,115.5116,115.3317,115.4643,14504.0
2019-04-15 15:40:00,121.96,122.02,121.95,121.97,20161.0,115.4548,115.5116,115.4453,115.4643,20161.0
2019-04-15 15:50:00,121.97,122.32,121.96,122.11,58362.0,115.4643,115.7956,115.4548,115.5968,58362.0
2019-04-16 09:30:00,122.18,123.24,121.64,122.17,35869.0,115.6631,116.6665,115.1519,115.6536,35869.0
2019-04-16 09:40:00,122.02,122.26,121.78,121.99,6200.0,115.5116,115.7388,115.2844,115.4832,6200.0
2019-04-16 09:50:00,121.87,121.87,121.28,121.63,15752.0,115.3696,115.3696,114.8111,115.1424,15752.0
2019-04-16 10:00:00,121.64,121.77,121.46,121.62,8591.0,115.1519,115.2749,114.9815,115.1329,8591.0
2019-04-16 10:10:00,121.71,121.89,121.58,121.6,12831.0,115.2181,115.3885,115.0951,115.114,12831.0
2019-04-16 10:20:00,121.53,121.68,121.43,121.65,6349.0,115.0477,115.1897,114.9531,115.1613,6349.0
2019-04-16 10:30:00,121.54,121.73,121.51,121.71,17859.0,115.0572,115.2371,115.0288,115.2181,17859.0
2019-04-16 10:40:00,121.71,121.79,121.6,121.65,10311.0,115.2181,115.2939,115.114,115.1613,10311.0
2019-04-16 10:50:00,121.69,121.97,121.69,121.95,9865.0,115.1992,115.4643,115.1992,115.4453,9865.0
2019-04-16 11:00:00,121.95,122.2,121.9,122.2,11222.0,115.4453,115.682,115.398,115.682,11222.0
2019-04-16 11:10:00,122.19,122.22,121.95,121.95,7004.0,115.6725,115.7009,115.4453,115.4453,7004.0
2019-04-16 11:20:00,121.96,122.01,121.74,121.76,9178.0,115.4548,115.5021,115.2465,115.2655,9178.0
2019-04-16 11:30:00,121.75,121.83,121.62,121.79,6639.0,115.256,115.3317,115.1329,115.2939,6639.0
2019-04-16 11:40:00,121.73,121.77,121.64,121.77,6080.0,115.2371,115.2749,115.1519,115.2749,6080.0
2019-04-16 11:50:00,121.75,122.01,121.75,121.98,18000.0,115.256,115.5021,115.256,115.4737,18000.0
2019-04-16 12:00:00,122.03,122.09,121.97,121.98,7736.0,115.5211,115.5779,115.4643,115.4737,7736.0
2019-04-16 12:10:00,121.99,122.23,121.97,122.18,7271.0,115.4832,115.7104,115.4643,115.6631,7271.0
2019-04-16 12:20:00,122.17,122.25,122.12,122.18,7557.0,115.6536,115.7293,115.6063,115.6631,7557.0
2019-04-16 12:30:00,122.18,122.4,122.14,122.38,8508.0,115.6631,115.8713,115.6252,115.8524,8508.0
2019-04-16 12:40:00,122.34,122.38,122.19,122.26,5459.0,115.8145,115.8524,115.6725,115.7388,5459.0
2019-04-16 12:50:00,122.27,122.31,122.11,122.23,8096.0,115.7483,115.7861,115.5968,115.7104,8096.0
2019-04-16 13:00:00,122.24,122.25,122.01,122.03,32081.0,115.7199,115.7293,115.5021,115.5211,32081.0
2019-04-16 13:10:00,122.0,122.02,121.91,121.98,5864.0,115.4927,115.5116,115.4075,115.4737,5864.0
2019-04-16 13:20:00,122.0,122.04,121.86,121.88,7389.0,115.4927,115.5305,115.3601,115.3791,7389.0
2019-04-16 13:30:00,121.82,121.84,121.68,121.75,8676.0,115.3223,115.3412,115.1897,115.256,8676.0
2019-04-16 13:40:00,121.73,121.83,121.71,121.8,5327.0,115.2371,115.3317,115.2181,115.3033,5327.0
2019-04-16 13:50:00,121.85,121.85,121.67,121.74,4600.0,115.3507,115.3507,115.1803,115.2465,4600.0
2019-04-16 14:00:00,121.7,121.7,121.42,121.48,8806.0,115.2087,115.2087,114.9436,115.0004,8806.0
2019-04-16 14:10:00,121.43,121.44,121.28,121.32,5949.0,114.9531,114.9625,114.8111,114.8489,5949.0
2019-04-16 14:20:00,121.36,121.69,121.36,121.64,7719.0,114.8868,115.1992,114.8868,115.1519,7719.0
2019-04-16 14:30:00,121.67,121.97,121.66,121.8,11454.0,115.1803,115.4643,115.1708,115.3033,11454.0
2019-04-16 14:40:00,121.81,121.91,121.73,121.9,9097.0,115.3128,115.4075,115.2371,115.398,9097.0
2019-04-16 14:50:00,121.9,122.28,121.9,122.28,15741.0,115.398,115.7577,115.398,115.7577,15741.0
2019-04-16 15:00:00,122.27,122.32,122.18,122.18,13306.0,115.7483,115.7956,115.6631,115.6631,13306.0
2019-04-16 15:10:00,122.16,122.45,122.15,122.45,17492.0,115.6441,115.9187,115.6347,115.9187,17492.0
2019-04-16 15:20:00,122.43,122.51,122.32,122.37,11897.0,115.8997,115.9755,115.7956,115.8429,11897.0
2019-04-16 15:30:00,122.39,122.67,122.36,122.61,31727.0,115.8619,116.1269,115.8335,116.0701,31727.0
2019-04-16 15:40:00,122.62,122.62,122.44,122.55,26010.0,116.0796,116.0796,115.9092,116.0133,26010.0
2019-04-16 15:50:00,122.53,122.62,122.45,122.54,50982.0,115.9944,116.0796,115.9187,116.0039,50982.0
2019-04-17 09:30:00,123.02,123.27,122.66,122.75,9390.0,116.4583,116.6949,116.1175,116.2027,9390.0
2019-04-17 09:40:00,122.77,122.8,121.68,121.81,11790.0,116.2216,116.25,115.1897,115.3128,11790.0
2019-04-17 09:50:00,121.73,121.9,120.9,121.62,24838.0,115.2371,115.398,114.4514,115.1329,24838.0
2019-04-17 10:00:00,121.62,121.82,121.34,121.46,3931.0,115.1329,115.3223,114.8679,114.9815,3931.0
2019-04-17 10:10:00,121.44,121.51,121.22,121.26,4710.0,114.9625,115.0288,114.7543,114.7921,4710.0
2019-04-17 10:20:00,121.21,121.78,121.21,121.77,7090.0,114.7448,115.2844,114.7448,115.2749,7090.0
2019-04-17 10:30:00,121.77,122.05,121.72,121.87,13713.0,115.2749,115.54,115.2276,115.3696,13713.0
2019-04-17 10:40:00,121.84,121.99,121.81,121.99,6101.0,115.3412,115.4832,115.3128,115.4832,6101.0
2019-04-17 10:50:00,121.89,121.94,121.73,121.84,5523.0,115.3885,115.4359,115.2371,115.3412,5523.0
2019-04-17 11:00:00,121.84,122.12,121.78,122.03,5300.0,115.3412,115.6063,115.2844,115.5211,5300.0
2019-04-17 11:10:00,122.0,122.0,121.75,121.79,6116.0,115.4927,115.4927,115.256,115.2939,6116.0
2019-04-17 11:20:00,121.75,121.76,121.59,121.62,6710.0,115.256,115.2655,115.1045,115.1329,6710.0
2019-04-17 11:30:00,121.57,121.64,121.42,121.64,10048.0,115.0856,115.1519,114.9436,115.1519,10048.0
2019-04-17 11:40:00,121.62,121.93,121.56,121.92,8114.0,115.1329,115.4264,115.0761,115.4169,8114.0
2019-04-17 11:50:00,121.92,121.92,121.59,121.7,3200.0,115.4169,115.4169,115.1045,115.2087,3200.0
2019-04-17 12:00:00,121.64,121.75,121.57,121.75,2961.0,115.1519,115.256,115.0856,115.256,2961.0
2019-04-17 12:10:00,121.68,121.68,121.53,121.64,5103.0,115.1897,115.1897,115.0477,115.1519,5103.0
2019-04-17 12:20:00,121.66,121.95,121.62,121.95,13388.0,115.1708,115.4453,115.1329,115.4453,13388.0
2019-04-17 12:30:00,121.94,122.05,121.82,122.04,6301.0,115.4359,115.54,115.3223,115.5305,6301.0
2019-04-17 12:40:00,121.96,122.11,121.89,122.01,6739.0,115.4548,115.5968,115.3885,115.5021,6739.0
2019-04-17 12:50:00,122.07,122.08,121.85,122.06,6403.0,115.5589,115.5684,115.3507,115.5495,6403.0
2019-04-17 13:00:00,122.05,122.16,121.99,122.16,3598.0,115.54,115.6441,115.4832,115.6441,3598.0
2019-04-17 13:10:00,122.16,122.16,121.99,122.07,4000.0,115.6441,115.6441,115.4832,115.5589,4000.0
2019-04-17 13:20:00,122.07,122.3,122.04,122.12,23591.0,115.5589,115.7767,115.5305,115.6063,23591.0
2019-04-17 13:30:00,122.12,122.34,122.12,122.22,26354.0,115.6063,115.8145,115.6063,115.7009,26354.0
2019-04-17 13:40:00,122.32,122.34,122.07,122.16,8249.0,115.7956,115.8145,115.5589,115.6441,8249.0
2019-04-17 13:50:00,122.14,122.17,122.06,122.07,804.0,115.6252,115.6536,115.5495,115.5589,804.0
2019-04-17 14:00:00,122.12,122.12,121.99,122.03,6296.0,115.6063,115.6063,115.4832,115.5211,6296.0
2019-04-17 14:10:00,121.99,121.99,121.83,121.87,3700.0,115.4832,115.4832,115.3317,115.3696,3700.0
2019-04-17 14:20:00,121.9,121.91,121.62,121.62,1799.0,115.398,115.4075,115.1329,115.1329,1799.0
2019-04-17 14:30:00,121.58,121.75,121.58,121.74,5425.0,115.0951,115.256,115.0951,115.2465,5425.0
2019-04-17 14:40:00,121.73,121.94,121.68,121.84,6125.0,115.2371,115.4359,115.1897,115.3412,6125.0
2019-04-17 14:50:00,121.84,122.23,121.83,122.14,8387.0,115.3412,115.7104,115.3317,115.6252,8387.0
2019-04-17 15:00:00,122.15,122.25,122.02,122.15,14215.0,115.6347,115.7293,115.5116,115.6347,14215.0
2019-04-17 15:10:00,122.13,122.24,122.11,122.14,10501.0,115.6157,115.7199,115.5968,115.6252,10501.0
2019-04-17 15:20:00,122.16,122.34,122.14,122.29,22778.0,115.6441,115.8145,115.6252,115.7672,22778.0
2019-04-17 15:30:00,122.3,122.32,122.21,122.25,33011.0,115.7767,115.7956,115.6915,115.7293,33011.0
2019-04-17 15:40:00,122.25,122.31,122.18,122.2,31888.0,115.7293,115.7861,115.6631,115.682,31888.0
2019-04-17 15:50:00,122.19,122.33,122.07,122.07,62932.0,115.6725,115.8051,115.5589,115.5589,62932.0
2019-04-18 09:30:00,122.64,124.23,122.46,123.34,78091.0,116.0985,117.6037,115.9281,116.7612,78091.0
2019-04-18 09:40:00,123.35,123.6,122.82,122.87,31149.0,116.7707,117.0073,116.2689,116.3163,31149.0
2019-04-18 09:50:00,122.97,123.42,122.88,123.07,16817.0,116.4109,116.8369,116.3257,116.5056,16817.0
2019-04-18 10:00:00,123.07,123.22,122.84,122.92,20172.0,116.5056,116.6476,116.2879,116.3636,20172.0
2019-04-18 10:10:00,122.91,123.66,122.91,123.61,10965.0,116.3541,117.0641,116.3541,117.0168,10965.0
2019-04-18 10:20:00,123.64,123.64,123.37,123.61,29226.0,117.0452,117.0452,116.7896,117.0168,29226.0
2019-04-18 10:30:00,123.58,123.7,123.44,123.47,8381.0,116.9884,117.102,116.8559,116.8843,8381.0
2019-04-18 10:40:00,123.44,123.45,123.02,123.27,20140.0,116.8559,116.8653,116.4583,116.6949,20140.0
2019-04-18 10:50:00,123.27,123.47,123.18,123.47,12310.0,116.6949,116.8843,116.6097,116.8843,12310.0
2019-04-18 11:00:00,123.42,123.7,123.33,123.62,28355.0,116.8369,117.102,116.7517,117.0263,28355.0
2019-04-18 11:10:00,123.65,123.94,123.55,123.9,23904.0,117.0547,117.3292,116.96,117.2913,23904.0
2019-04-18 11:20:00,123.97,124.11,123.88,123.99,15278.0,117.3576,117.4901,117.2724,117.3765,15278.0
2019-04-18 11:30:00,124.06,124.1,123.7,123.87,12950.0,117.4428,117.4807,117.102,117.2629,12950.0
2019-04-18 11:40:00,123.82,123.86,123.65,123.67,7605.0,117.2156,117.2535,117.0547,117.0736,7605.0
2019-04-18 11:50:00,123.64,123.82,123.54,123.75,16384.0,117.0452,117.2156,116.9505,117.1493,16384.0
2019-04-18 12:00:00,123.76,123.86,123.7,123.7,49460.0,117.1588,117.2535,117.102,117.102,49460.0
2019-04-18 12:10:00,123.72,123.74,123.39,123.44,13715.0,117.1209,117.1399,116.8085,116.8559,13715.0
2019-04-18 12:20:00,123.41,123.41,123.06,123.2,7393.0,116.8275,116.8275,116.4961,116.6287,7393.0
2019-04-18 12:30:00,123.15,123.28,123.0,123.0,9391.0,116.5813,116.7044,116.4393,116.4393,9391.0
2019-04-18 12:40:00,122.99,123.05,122.83,122.83,10914.0,116.4299,116.4867,116.2784,116.2784,10914.0
2019-04-18 12:50:00,122.82,122.92,122.69,122.71,16209.0,116.2689,116.3636,116.1459,116.1648,16209.0
2019-04-18 13:00:00,122.75,123.1,122.75,122.91,23752.0,116.2027,116.534,116.2027,116.3541,23752.0
2019-04-18 13:10:00,122.94,123.02,122.91,122.92,19955.0,116.3825,116.4583,116.3541,116.3636,19955.0
2019-04-18 13:20:00,122.94,122.98,122.76,122.79,10824.0,116.3825,116.4204,116.2121,116.2405,10824.0
2019-04-18 13:30:00,122.8,122.8,122.54,122.56,7783.0,116.25,116.25,116.0039,116.0228,7783.0
2019-04-18 13:40:00,122.56,122.67,122.48,122.65,5122.0,116.0228,116.1269,115.9471,116.108,5122.0
2019-04-18 13:50:00,122.66,122.68,122.6,122.65,4660.0,116.1175,116.1364,116.0607,116.108,4660.0
2019-04-18 14:00:00,122.66,122.74,122.63,122.66,6224.0,116.1175,116.1932,116.0891,116.1175,6224.0
2019-04-18 14:10:00,122.65,122.66,122.47,122.49,8489.0,116.108,116.1175,115.9376,115.9565,8489.0
2019-04-18 14:20:00,122.49,122.71,122.49,122.66,35520.0,115.9565,116.1648,115.9565,116.1175,35520.0
2019-04-18 14:30:00,122.64,123.19,122.64,123.17,64699.0,116.0985,116.6192,116.0985,116.6003,64699.0
2019-04-18 14:40:00,123.2,123.32,123.06,123.09,18322.0,116.6287,116.7423,116.4961,116.5245,18322.0
2019-04-18 14:50:00,123.06,123.17,123.06,123.08,47701.0,116.4961,116.6003,116.4961,116.5151,47701.0
2019-04-18 15:00:00,123.08,123.08,122.84,122.84,11400.0,116.5151,116.5151,116.2879,116.2879,11400.0
2019-04-18 15:10:00,122.85,122.91,122.7,122.74,11346.0,116.2973,116.3541,116.1553,116.1932,11346.0
2019-04-18 15:20:00,122.76,122.95,122.74,122.9,10723.0,116.2121,116.392,116.1932,116.3447,10723.0
2019-04-18 15:30:00,122.86,122.91,122.77,122.81,21782.0,116.3068,116.3541,116.2216,116.2595,21782.0
2019-04-18 15:40:00,122.82,122.94,122.78,122.89,43198.0,116.2689,116.3825,116.2311,116.3352,43198.0
2019-04-18 15:50:00,122.91,123.03,122.81,122.81,101551.0,116.3541,116.4677,116.2595,116.2595,101551.0
2019-04-22 09:30:00,122.14,122.54,121.6,121.69,12778.0,115.6252,116.0039,115.114,115.1992,12778.0
2019-04-22 09:40:00,121.74,122.21,121.63,122.0,5623.0,115.2465,115.6915,115.1424,115.4927,5623.0
2019-04-22 09:50:00,121.86,122.27,121.79,122.04,11164.0,115.3601,115.7483,115.2939,115.5305,11164.0
2019-04-22 10:00:00,122.13,122.13,121.73,121.77,4200.0,115.6157,115.6157,115.2371,115.2749,4200.0
2019-04-22 10:10:00,121.84,122.22,121.84,122.08,4532.0,115.3412,115.7009,115.3412,115.5684,4532.0
2019-04-22 10:20:00,122.17,122.35,121.94,122.2,7400.0,115.6536,115.824,115.4359,115.682,7400.0
2019-04-22 10:30:00,122.38,122.38,122.13,122.15,2901.0,115.8524,115.8524,115.6157,115.6347,2901.0
2019-04-22 10:40:00,122.14,122.22,122.03,122.22,4913.0,115.6252,115.7009,115.5211,115.7009,4913.0
2019-04-22 10:50:00,122.22,122.31,122.15,122.16,5142.0,115.7009,115.7861,115.6347,115.6441,5142.0
2019-04-22 11:00:00,122.13,122.2,121.81,121.89,16635.0,115.6157,115.682,115.3128,115.3885,16635.0
2019-04-22 11:10:00,121.92,122.03,121.85,122.03,2652.0,115.4169,115.5211,115.3507,115.5211,2652.0
2019-04-22 11:20:00,122.09,122.21,121.99,122.11,41627.0,115.5779,115.6915,115.4832,115.5968,41627.0
2019-04-22 11:30:00,122.11,122.26,121.97,122.22,13067.0,115.5968,115.7388,115.4643,115.7009,13067.0
2019-04-22 11:40:00,122.22,122.41,122.21,122.4,3901.0,115.7009,115.8808,115.6915,115.8713,3901.0
2019-04-22 11:50:00,122.35,122.48,122.28,122.48,4142.0,115.824,115.9471,115.7577,115.9471,4142.0
2019-04-22 12:00:00,122.48,122.68,122.45,122.6,3500.0,115.9471,116.1364,115.9187,116.0607,3500.0
2019-04-22 12:10:00,122.59,122.63,122.51,122.55,2600.0,116.0512,116.0891,115.9755,116.0133,2600.0
2019-04-22 12:20:00,122.57,122.72,122.56,122.67,3543.0,116.0323,116.1743,116.0228,116.1269,3543.0
2019-04-22 12:30:00,122.65,122.73,122.53,122.53,2630.0,116.108,116.1837,115.9944,115.9944,2630.0
2019-04-22 12:40:00,122.52,122.56,122.45,122.52,2929.0,115.9849,116.0228,115.9187,115.9849,2929.0
2019-04-22 12:50:00,122.49,122.62,122.48,122.58,2900.0,115.9565,116.0796,115.9471,116.0417,2900.0
2019-04-22 13:00:00,122.59,122.63,122.55,122.62,2808.0,116.0512,116.0891,116.0133,116.0796,2808.0
2019-04-22 13:10:00,122.61,122.7,122.6,122.64,2850.0,116.0701,116.1553,116.0607,116.0985,2850.0
2019-04-22 13:20:00,122.64,122.66,122.54,122.56,3082.0,116.0985,116.1175,116.0039,116.0228,3082.0
2019-04-22 13:30:00,122.56,122.64,122.49,122.63,5910.0,116.0228,116.0985,115.9565,116.0891,5910.0
2019-04-22 13:40:00,122.59,122.61,122.54,122.54,6170.0,116.0512,116.0701,116.0039,116.0039,6170.0
2019-04-22 13:50:00,122.56,122.58,122.45,122.51,2317.0,116.0228,116.0417,115.9187,115.9755,2317.0
2019-04-22 14:00:00,122.45,122.49,122.4,122.44,2616.0,115.9187,115.9565,115.8713,115.9092,2616.0
2019-04-22 14:10:00,122.42,122.78,122.41,122.73,6667.0,115.8903,116.2311,115.8808,116.1837,6667.0
2019-04-22 14:20:00,122.73,122.9,122.71,122.89,9117.0,116.1837,116.3447,116.1648,116.3352,9117.0
2019-04-22 14:30:00,122.85,122.94,122.8,122.92,9269.0,116.2973,116.3825,116.25,116.3636,9269.0
2019-04-22 14:40:00,122.91,122.97,122.78,122.8,8632.0,116.3541,116.4109,116.2311,116.25,8632.0
2019-04-22 14:50:00,122.79,122.83,122.75,122.77,5249.0,116.2405,116.2784,116.2027,116.2216,5249.0
2019-04-22 15:00:00,122.76,122.76,122.61,122.68,8571.0,116.2121,116.2121,116.0701,116.1364,8571.0
2019-04-22 15:10:00,122.69,122.88,122.69,122.86,7056.0,116.1459,116.3257,116.1459,116.3068,7056.0
2019-04-22 15:20:00,122.88,122.96,122.84,122.89,20236.0,116.3257,116.4015,116.2879,116.3352,20236.0
2019-04-22 15:30:00,122.9,123.02,122.85,123.0,14534.0,116.3447,116.4583,116.2973,116.4393,14534.0
2019-04-22 15:40:00,122.98,123.12,122.96,123.12,18751.0,116.4204,116.5529,116.4015,116.5529,18751.0
2019-04-22 15:50:00,123.16,123.32,123.15,123.27,56966.0,116.5908,116.7423,116.5813,116.6949,56966.0
2019-04-23 09:30:00,123.23,123.71,123.17,123.46,11075.0,116.6571,117.1115,116.6003,116.8748,11075.0
2019-04-23 09:40:00,123.53,123.62,122.78,122.88,2397.0,116.9411,117.0263,116.2311,116.3257,2397.0
2019-04-23 09:50:00,122.69,123.15,122.69,123.12,4919.0,116.1459,116.5813,116.1459,116.5529,4919.0
2019-04-23 10:00:00,123.12,123.36,123.03,123.26,6935.0,116.5529,116.7801,116.4677,116.6855,6935.0
2019-04-23 10:10:00,123.32,123.42,122.96,122.96,5021.0,116.7423,116.8369,116.4015,116.4015,5021.0
2019-04-23 10:20:00,122.96,123.12,122.82,122.82,1595.0,116.4015,116.5529,116.2689,116.2689,1595.0
2019-04-23 10:30:00,122.84,122.94,122.76,122.77,2037.0,116.2879,116.3825,116.2121,116.2216,2037.0
2019-04-23 10:40:00,122.79,122.91,122.51,122.57,4307.0,116.2405,116.3541,115.9755,116.0323,4307.0
2019-04-23 10:50:00,122.6,122.7,122.58,122.63,2000.0,116.0607,116.1553,116.0417,116.0891,2000.0
2019-04-23 11:00:00,122.65,122.79,122.64,122.74,3511.0,116.108,116.2405,116.0985,116.1932,3511.0
2019-04-23 11:10:00,122.8,123.03,122.8,122.87,6166.0,116.25,116.4677,116.25,116.3163,6166.0
2019-04-23 11:20:00,122.87,123.1,122.81,122.96,7732.0,116.3163,116.534,116.2595,116.4015,7732.0
2019-04-23 11:30:00,122.95,123.16,122.95,123.02,5964.0,116.392,116.5908,116.392,116.4583,5964.0
2019-04-23 11:40:00,123.0,123.23,122.99,123.23,9394.0,116.4393,116.6571,116.4299,116.6571,9394.0
2019-04-23 11:50:00,123.17,123.41,123.17,123.41,4406.0,116.6003,116.8275,116.6003,116.8275,4406.0
2019-04-23 12:00:00,123.39,123.69,123.38,123.65,2750.0,116.8085,117.0925,116.7991,117.0547,2750.0
2019-04-23 12:10:00,123.67,123.76,123.6,123.69,7193.0,117.0736,117.1588,117.0073,117.0925,7193.0
2019-04-23 12:20:00,123.67,123.71,123.59,123.68,5450.0,117.0736,117.1115,116.9979,117.0831,5450.0
2019-04-23 12:30:00,123.72,123.72,123.58,123.69,5025.0,117.1209,117.1209,116.9884,117.0925,5025.0
2019-04-23 12:40:00,123.69,123.72,123.66,123.71,2415.0,117.0925,117.1209,117.0641,117.1115,2415.0
2019-04-23 12:50:00,123.67,123.67,123.48,123.62,5107.0,117.0736,117.0736,116.8937,117.0263,5107.0
2019-04-23 13:00:00,123.63,123.91,123.6,123.89,8328.0,117.0357,117.3008,117.0073,117.2819,8328.0
2019-04-23 13:10:00,123.9,124.09,123.9,123.99,8161.0,117.2913,117.4712,117.2913,117.3765,8161.0
2019-04-23 13:20:00,124.0,124.05,123.95,124.0,8354.0,117.386,117.4333,117.3387,117.386,8354.0
2019-04-23 13:30:00,123.98,124.08,123.96,124.0,26328.0,117.3671,117.4617,117.3481,117.386,26328.0
2019-04-23 13:40:00,123.94,123.94,123.8,123.93,4904.0,117.3292,117.3292,117.1967,117.3197,4904.0
2019-04-23 13:50:00,123.97,123.97,123.74,123.78,5925.0,117.3576,117.3576,117.1399,117.1777,5925.0
2019-04-23 14:00:00,123.74,123.75,123.61,123.69,6886.0,117.1399,117.1493,117.0168,117.0925,6886.0
2019-04-23 14:10:00,123.67,123.7,123.61,123.61,7282.0,117.0736,117.102,117.0168,117.0168,7282.0
2019-04-23 14:20:00,123.59,123.59,123.38,123.39,15663.0,116.9979,116.9979,116.7991,116.8085,15663.0
2019-04-23 14:30:00,123.36,123.46,123.25,123.25,15403.0,116.7801,116.8748,116.676,116.676,15403.0
2019-04-23 14:40:00,123.24,123.29,123.18,123.18,10012.0,116.6665,116.7139,116.6097,116.6097,10012.0
2019-04-23 14:50:00,123.17,123.33,123.17,123.3,3573.0,116.6003,116.7517,116.6003,116.7233,3573.0
2019-04-23 15:00:00,123.26,123.34,123.23,123.29,5423.0,116.6855,116.7612,116.6571,116.7139,5423.0
2019-04-23 15:10:00,123.3,123.34,123.24,123.3,10324.0,116.7233,116.7612,116.6665,116.7233,10324.0
2019-04-23 15:20:00,123.29,123.29,123.06,123.06,9585.0,116.7139,116.7139,116.4961,116.4961,9585.0
2019-04-23 15:30:00,123.07,123.15,122.97,122.99,20504.0,116.5056,116.5813,116.4109,116.4299,20504.0
2019-04-23 15:40:00,122.99,123.08,122.94,123.08,23690.0,116.4299,116.5151,116.3825,116.5151,23690.0
2019-04-23 15:50:00,123.06,123.17,123.03,123.11,42792.0,116.4961,116.6003,116.4677,116.5435,42792.0
2019-04-24 09:30:00,123.56,123.97,122.89,123.85,13210.0,116.9695,117.3576,116.3352,117.244,13210.0
2019-04-24 09:40:00,123.89,124.57,123.86,124.38,8705.0,117.2819,117.9256,117.2535,117.7457,8705.0
2019-04-24 09:50:00,124.45,124.53,124.21,124.45,16320.0,117.812,117.8877,117.5848,117.812,16320.0
2019-04-24 10:00:00,124.45,124.57,124.29,124.48,9084.0,117.812,117.9256,117.6605,117.8404,9084.0
2019-04-24 10:10:00,124.73,124.77,124.44,124.72,7201.0,118.0771,118.1149,117.8025,118.0676,7201.0
2019-04-24 10:20:00,124.7,124.93,124.63,124.86,7305.0,118.0487,118.2664,117.9824,118.2001,7305.0
2019-04-24 10:30:00,124.81,124.97,124.76,124.97,2700.0,118.1528,118.3043,118.1055,118.3043,2700.0
2019-04-24 10:40:00,124.86,125.0,124.68,124.68,12944.0,118.2001,118.3327,118.0297,118.0297,12944.0
2019-04-24 10:50:00,124.65,124.9,124.63,124.72,12265.0,118.0013,118.238,117.9824,118.0676,12265.0
2019-04-24 11:00:00,124.72,124.79,124.64,124.76,7540.0,118.0676,118.1339,117.9919,118.1055,7540.0
2019-04-24 11:10:00,124.9,124.9,124.62,124.75,6707.0,118.238,118.238,117.9729,118.096,6707.0
2019-04-24 11:20:00,124.68,124.73,124.45,124.46,3603.0,118.0297,118.0771,117.812,117.8215,3603.0
2019-04-24 11:30:00,124.5,124.58,124.48,124.52,14298.0,117.8593,117.9351,117.8404,117.8783,14298.0
2019-04-24 11:40:00,124.56,124.62,124.37,124.38,4405.0,117.9161,117.9729,117.7363,117.7457,4405.0
2019-04-24 11:50:00,124.33,124.52,124.33,124.51,1764.0,117.6984,117.8783,117.6984,117.8688,1764.0
2019-04-24 12:00:00,124.51,124.58,124.39,124.39,24111.0,117.8688,117.9351,117.7552,117.7552,24111.0
2019-04-24 12:10:00,124.43,124.54,124.42,124.5,4400.0,117.7931,117.8972,117.7836,117.8593,4400.0
2019-04-24 12:20:00,124.5,124.52,124.39,124.51,5273.0,117.8593,117.8783,117.7552,117.8688,5273.0
2019-04-24 12:30:00,124.51,124.78,124.48,124.68,8692.0,117.8688,118.1244,117.8404,118.0297,8692.0
2019-04-24 12:40:00,124.68,124.68,124.49,124.5,2299.0,118.0297,118.0297,117.8499,117.8593,2299.0
2019-04-24 12:50:00,124.57,124.61,124.49,124.51,5038.0,117.9256,117.9635,117.8499,117.8688,5038.0
2019-04-24 13:00:00,124.5,124.58,124.49,124.58,5839.0,117.8593,117.9351,117.8499,117.9351,5839.0
2019-04-24 13:10:00,124.55,124.62,124.51,124.53,6034.0,117.9067,117.9729,117.8688,117.8877,6034.0
2019-04-24 13:20:00,124.55,124.75,124.55,124.68,2700.0,117.9067,118.096,117.9067,118.0297,2700.0
2019-04-24 13:30:00,124.69,124.69,124.56,124.56,4367.0,118.0392,118.0392,117.9161,117.9161,4367.0
2019-04-24 13:40:00,124.56,124.6,124.49,124.52,4150.0,117.9161,117.954,117.8499,117.8783,4150.0
2019-04-24 13:50:00,124.53,124.6,124.51,124.56,8157.0,117.8877,117.954,117.8688,117.9161,8157.0
2019-04-24 14:00:00,124.59,124.64,124.56,124.61,5863.0,117.9445,117.9919,117.9161,117.9635,5863.0
2019-04-24 14:10:00,124.64,124.67,124.54,124.59,3800.0,117.9919,118.0203,117.8972,117.9445,3800.0
2019-04-24 14:20:00,124.59,124.59,124.49,124.52,6458.0,117.9445,117.9445,117.8499,117.8783,6458.0
2019-04-24 14:30:00,124.52,124.59,124.47,124.52,4618.0,117.8783,117.9445,117.8309,117.8783,4618.0
2019-04-24 14:40:00,124.54,124.63,124.53,124.58,3800.0,117.8972,117.9824,117.8877,117.9351,3800.0
2019-04-24 14:50:00,124.6,124.61,124.48,124.58,6221.0,117.954,117.9635,117.8404,117.9351,6221.0
2019-04-24 15:00:00,124.54,124.75,124.54,124.75,6608.0,117.8972,118.096,117.8972,118.096,6608.0
2019-04-24 15:10:00,124.78,124.79,124.58,124.59,5700.0,118.1244,118.1339,117.9351,117.9445,5700.0
2019-04-24 15:20:00,124.58,124.6,124.54,124.58,6634.0,117.9351,117.954,117.8972,117.9351,6634.0
2019-04-24 15:30:00,124.61,124.63,124.47,124.5,11696.0,117.9635,117.9824,117.8309,117.8593,11696.0
2019-04-24 15:40:00,124.52,124.64,124.44,124.61,22717.0,117.8783,117.9919,117.8025,117.9635,22717.0
2019-04-24 15:50:00,124.61,124.7,124.46,124.63,59842.0,117.9635,118.0487,117.8215,117.9824,59842.0
2019-04-25 09:30:00,124.17,124.17,123.36,123.68,13266.0,117.5469,117.5469,116.7801,117.0831,13266.0
2019-04-25 09:40:00,123.73,123.95,122.85,123.0,16623.0,117.1304,117.3387,116.2973,116.4393,16623.0
2019-04-25 09:50:00,122.97,123.0,122.6,122.6,6909.0,116.4109,116.4393,116.0607,116.0607,6909.0
2019-04-25 10:00:00,122.65,122.68,121.86,122.14,13949.0,116.108,116.1364,115.3601,115.6252,13949.0
2019-04-25 10:10:00,121.99,122.11,121.46,121.89,18036.0,115.4832,115.5968,114.9815,115.3885,18036.0
2019-04-25 10:20:00,121.89,121.89,121.6,121.67,5485.0,115.3885,115.3885,115.114,115.1803,5485.0
2019-04-25 10:30:00,121.72,121.9,121.27,121.87,27371.0,115.2276,115.398,114.8016,115.3696,27371.0
2019-04-25 10:40:00,121.87,122.15,121.78,122.0,27996.0,115.3696,115.6347,115.2844,115.4927,27996.0
2019-04-25 10:50:00,122.0,122.59,121.89,122.52,24350.0,115.4927,116.0512,115.3885,115.9849,24350.0
2019-04-25 11:00:00,122.51,123.19,122.51,123.03,28601.0,115.9755,116.6192,115.9755,116.4677,28601.0
2019-04-25 11:10:00,123.04,123.05,122.51,122.68,11421.0,116.4772,116.4867,115.9755,116.1364,11421.0
2019-04-25 11:20:00,122.76,122.92,122.47,122.51,13696.0,116.2121,116.3636,115.9376,115.9755,13696.0
2019-04-25 11:30:00,122.52,123.04,122.5,123.0,10399.0,115.9849,116.4772,115.966,116.4393,10399.0
2019-04-25 11:40:00,123.01,123.33,122.96,123.09,7830.0,116.4488,116.7517,116.4015,116.5245,7830.0
2019-04-25 11:50:00,123.14,123.22,122.87,123.12,12784.0,116.5719,116.6476,116.3163,116.5529,12784.0
2019-04-25 12:00:00,123.09,123.23,123.0,123.14,6615.0,116.5245,116.6571,116.4393,116.5719,6615.0
2019-04-25 12:10:00,123.05,123.16,122.97,123.1,6580.0,116.4867,116.5908,116.4109,116.534,6580.0
2019-04-25 12:20:00,123.09,123.09,122.86,122.97,9289.0,116.5245,116.5245,116.3068,116.4109,9289.0
2019-04-25 12:30:00,122.94,123.02,122.87,122.92,4120.0,116.3825,116.4583,116.3163,116.3636,4120.0
2019-04-25 12:40:00,122.86,122.91,122.66,122.76,10627.0,116.3068,116.3541,116.1175,116.2121,10627.0
2019-04-25 12:50:00,122.8,122.8,122.58,122.7,12748.0,116.25,116.25,116.0417,116.1553,12748.0
2019-04-25 13:00:00,122.7,122.89,122.69,122.69,16820.0,116.1553,116.3352,116.1459,116.1459,16820.0
2019-04-25 13:10:00,122.67,122.77,122.63,122.72,9397.0,116.1269,116.2216,116.0891,116.1743,9397.0
2019-04-25 13:20:00,122.68,122.73,122.45,122.73,16881.0,116.1364,116.1837,115.9187,116.1837,16881.0
2019-04-25 13:30:00,122.73,122.75,122.65,122.7,11385.0,116.1837,116.2027,116.108,116.1553,11385.0
2019-04-25 13:40:00,122.7,122.77,122.54,122.64,8847.0,116.1553,116.2216,116.0039,116.0985,8847.0
2019-04-25 13:50:00,122.62,122.62,122.46,122.52,7832.0,116.0796,116.0796,115.9281,115.9849,7832.0
2019-04-25 14:00:00,122.54,122.68,122.51,122.68,12995.0,116.0039,116.1364,115.9755,116.1364,12995.0
2019-04-25 14:10:00,122.67,122.91,122.63,122.91,9159.0,116.1269,116.3541,116.0891,116.3541,9159.0
2019-04-25 14:20:00,122.93,122.93,122.69,122.72,11847.0,116.3731,116.3731,116.1459,116.1743,11847.0
2019-04-25 14:30:00,122.7,122.95,122.7,122.95,19141.0,116.1553,116.392,116.1553,116.392,19141.0
2019-04-25 14:40:00,122.91,122.97,122.81,122.83,14572.0,116.3541,116.4109,116.2595,116.2784,14572.0
2019-04-25 14:50:00,122.85,123.03,122.85,123.0,13082.0,116.2973,116.4677,116.2973,116.4393,13082.0
2019-04-25 15:00:00,122.97,122.97,122.83,122.85,11563.0,116.4109,116.4109,116.2784,116.2973,11563.0
2019-04-25 15:10:00,122.84,122.9,122.58,122.58,12235.0,116.2879,116.3447,116.0417,116.0417,12235.0
2019-04-25 15:20:00,122.58,122.6,122.3,122.35,18120.0,116.0417,116.0607,115.7767,115.824,18120.0
2019-04-25 15:30:00,122.36,122.46,122.24,122.35,33128.0,115.8335,115.9281,115.7199,115.824,33128.0
2019-04-25 15:40:00,122.34,122.36,122.05,122.06,83340.0,115.8145,115.8335,115.54,115.5495,83340.0
2019-04-25 15:50:00,122.06,122.22,121.58,121.74,157355.0,115.5495,115.7009,115.0951,115.2465,157355.0
2019-04-26 09:30:00,121.88,122.65,121.62,121.86,9418.0,115.3791,116.108,115.1329,115.3601,9418.0
2019-04-26 09:40:00,122.0,122.34,121.9,122.12,5665.0,115.4927,115.8145,115.398,115.6063,5665.0
2019-04-26 09:50:00,122.3,122.89,122.3,122.66,8041.0,115.7767,116.3352,115.7767,116.1175,8041.0
2019-04-26 10:00:00,122.61,122.85,122.6,122.63,8071.0,116.0701,116.2973,116.0607,116.0891,8071.0
2019-04-26 10:10:00,122.71,122.83,122.45,122.66,11156.0,116.1648,116.2784,115.9187,116.1175,11156.0
2019-04-26 10:20:00,122.65,122.77,122.45,122.69,8049.0,116.108,116.2216,115.9187,116.1459,8049.0
2019-04-26 10:30:00,122.55,122.76,122.46,122.65,7328.0,116.0133,116.2121,115.9281,116.108,7328.0
2019-04-26 10:40:00,122.54,122.74,122.45,122.62,12600.0,116.0039,116.1932,115.9187,116.0796,12600.0
2019-04-26 10:50:00,122.6,122.83,122.6,122.75,11597.0,116.0607,116.2784,116.0607,116.2027,11597.0
2019-04-26 11:00:00,122.8,122.8,122.51,122.51,12878.0,116.25,116.25,115.9755,115.9755,12878.0
2019-04-26 11:10:00,122.6,122.8,122.48,122.8,25062.0,116.0607,116.25,115.9471,116.25,25062.0
2019-04-26 11:20:00,122.96,122.98,122.76,122.93,5663.0,116.4015,116.4204,116.2121,116.3731,5663.0
2019-04-26 11:30:00,122.87,123.01,122.82,122.96,4896.0,116.3163,116.4488,116.2689,116.4015,4896.0
2019-04-26 11:40:00,122.95,123.17,122.92,123.04,7849.0,116.392,116.6003,116.3636,116.4772,7849.0
2019-04-26 11:50:00,122.96,123.09,122.77,122.83,6874.0,116.4015,116.5245,116.2216,116.2784,6874.0
2019-04-26 12:00:00,122.83,122.99,122.82,122.94,5400.0,116.2784,116.4299,116.2689,116.3825,5400.0
2019-04-26 12:10:00,122.93,123.17,122.93,123.12,12096.0,116.3731,116.6003,116.3731,116.5529,12096.0
2019-04-26 12:20:00,123.15,123.15,122.92,123.0,3222.0,116.5813,116.5813,116.3636,116.4393,3222.0
2019-04-26 12:30:00,122.91,122.99,122.82,122.82,5604.0,116.3541,116.4299,116.2689,116.2689,5604.0
2019-04-26 12:40:00,122.84,122.97,122.74,122.8,6659.0,116.2879,116.4109,116.1932,116.25,6659.0
2019-04-26 12:50:00,122.82,122.86,122.65,122.73,5064.0,116.2689,116.3068,116.108,116.1837,5064.0
2019-04-26 13:00:00,122.71,122.74,122.65,122.74,18217.0,116.1648,116.1932,116.108,116.1932,18217.0
2019-04-26 13:10:00,122.75,122.85,122.72,122.82,5833.0,116.2027,116.2973,116.1743,116.2689,5833.0
2019-04-26 13:20:00,122.82,123.01,122.79,122.97,7059.0,116.2689,116.4488,116.2405,116.4109,7059.0
2019-04-26 13:30:00,123.01,123.11,123.0,123.11,5167.0,116.4488,116.5435,116.4393,116.5435,5167.0
2019-04-26 13:40:00,123.14,123.2,123.0,123.0,8358.0,116.5719,116.6287,116.4393,116.4393,8358.0
2019-04-26 13:50:00,123.0,123.06,122.85,122.96,7340.0,116.4393,116.4961,116.2973,116.4015,7340.0
2019-04-26 14:00:00,122.95,122.95,122.77,122.88,8741.0,116.392,116.392,116.2216,116.3257,8741.0
2019-04-26 14:10:00,122.87,122.95,122.82,122.92,10060.0,116.3163,116.392,116.2689,116.3636,10060.0
2019-04-26 14:20:00,122.97,123.14,122.91,123.09,12220.0,116.4109,116.5719,116.3541,116.5245,12220.0
2019-04-26 14:30:00,123.06,123.06,122.91,122.95,6948.0,116.4961,116.4961,116.3541,116.392,6948.0
2019-04-26 14:40:00,122.9,122.9,122.68,122.68,15594.0,116.3447,116.3447,116.1364,116.1364,15594.0
2019-04-26 14:50:00,122.71,122.8,122.68,122.79,4954.0,116.1648,116.25,116.1364,116.2405,4954.0
2019-04-26 15:00:00,122.8,123.0,122.74,122.8,9693.0,116.25,116.4393,116.1932,116.25,9693.0
2019-04-26 15:10:00,122.84,123.0,122.79,122.93,9683.0,116.2879,116.4393,116.2405,116.3731,9683.0
2019-04-26 15:20:00,122.94,122.98,122.78,122.85,10681.0,116.3825,116.4204,116.2311,116.2973,10681.0
2019-04-26 15:30:00,122.83,122.87,122.75,122.87,39630.0,116.2784,116.3163,116.2027,116.3163,39630.0
2019-04-26 15:40:00,122.91,123.07,122.88,122.95,21475.0,116.3541,116.5056,116.3257,116.392,21475.0
2019-04-26 15:50:00,122.95,123.09,122.87,122.92,101411.0,116.392,116.5245,116.3163,116.3636,101411.0
2019-04-29 09:30:00,123.26,123.26,122.16,122.68,33309.0,116.6855,116.6855,115.6441,116.1364,33309.0
2019-04-29 09:40:00,122.64,123.65,122.57,123.1,19988.0,116.0985,117.0547,116.0323,116.534,19988.0
2019-04-29 09:50:00,122.84,123.19,122.74,122.88,16379.0,116.2879,116.6192,116.1932,116.3257,16379.0
2019-04-29 10:00:00,122.94,122.98,122.78,122.96,7321.0,116.3825,116.4204,116.2311,116.4015,7321.0
2019-04-29 10:10:00,123.02,123.06,122.7,122.81,21829.0,116.4583,116.4961,116.1553,116.2595,21829.0
2019-04-29 10:20:00,122.81,123.09,122.72,123.03,20176.0,116.2595,116.5245,116.1743,116.4677,20176.0
2019-04-29 10:30:00,123.03,123.2,122.74,123.07,20059.0,116.4677,116.6287,116.1932,116.5056,20059.0
2019-04-29 10:40:00,123.06,123.31,122.9,123.14,11508.0,116.4961,116.7328,116.3447,116.5719,11508.0
2019-04-29 10:50:00,123.16,123.39,123.04,123.22,17044.0,116.5908,116.8085,116.4772,116.6476,17044.0
2019-04-29 11:00:00,123.18,123.48,123.01,123.15,88769.0,116.6097,116.8937,116.4488,116.5813,88769.0
2019-04-29 11:10:00,123.15,123.16,123.02,123.08,25963.0,116.5813,116.5908,116.4583,116.5151,25963.0
2019-04-29 11:20:00,123.08,123.11,122.84,122.95,38271.0,116.5151,116.5435,116.2879,116.392,38271.0
2019-04-29 11:30:00,122.95,123.06,122.95,123.02,34492.0,116.392,116.4961,116.392,116.4583,34492.0
2019-04-29 11:40:00,123.02,123.04,122.5,122.52,26510.0,116.4583,116.4772,115.966,115.9849,26510.0
2019-04-29 11:50:00,122.5,122.58,122.18,122.26,9596.0,115.966,116.0417,115.6631,115.7388,9596.0
2019-04-29 12:00:00,122.25,122.26,122.13,122.21,29231.0,115.7293,115.7388,115.6157,115.6915,29231.0
2019-04-29 12:10:00,122.19,122.4,122.18,122.28,11826.0,115.6725,115.8713,115.6631,115.7577,11826.0
2019-04-29 12:20:00,122.28,122.34,122.21,122.29,7011.0,115.7577,115.8145,115.6915,115.7672,7011.0
2019-04-29 12:30:00,122.31,122.35,122.19,122.29,10445.0,115.7861,115.824,115.6725,115.7672,10445.0
2019-04-29 12:40:00,122.3,122.38,122.23,122.38,8900.0,115.7767,115.8524,115.7104,115.8524,8900.0
2019-04-29 12:50:00,122.41,122.77,122.4,122.77,9095.0,115.8808,116.2216,115.8713,116.2216,9095.0
2019-04-29 13:00:00,122.74,122.75,122.53,122.71,9279.0,116.1932,116.2027,115.9944,116.1648,9279.0
2019-04-29 13:10:00,122.71,122.74,122.53,122.54,10629.0,116.1648,116.1932,115.9944,116.0039,10629.0
2019-04-29 13:20:00,122.56,122.64,122.53,122.63,14062.0,116.0228,116.0985,115.9944,116.0891,14062.0
2019-04-29 13:30:00,122.62,122.76,122.58,122.69,12121.0,116.0796,116.2121,116.0417,116.1459,12121.0
2019-04-29 13:40:00,122.68,122.92,122.65,122.7,17072.0,116.1364,116.3636,116.108,116.1553,17072.0
2019-04-29 13:50:00,122.72,122.82,122.64,122.7,15955.0,116.1743,116.2689,116.0985,116.1553,15955.0
2019-04-29 14:00:00,122.69,122.73,122.48,122.6,9537.0,116.1459,116.1837,115.9471,116.0607,9537.0
2019-04-29 14:10:00,122.57,122.73,122.55,122.65,13581.0,116.0323,116.1837,116.0133,116.108,13581.0
2019-04-29 14:20:00,122.7,123.01,122.39,122.4,40078.0,116.1553,116.4488,115.8619,115.8713,40078.0
2019-04-29 14:30:00,122.41,122.52,122.24,122.24,12685.0,115.8808,115.9849,115.7199,115.7199,12685.0
2019-04-29 14:40:00,122.28,122.37,122.24,122.28,9839.0,115.7577,115.8429,115.7199,115.7577,9839.0
2019-04-29 14:50:00,122.3,122.52,122.22,122.42,11002.0,115.7767,115.9849,115.7009,115.8903,11002.0
2019-04-29 15:00:00,122.43,122.56,122.33,122.35,23057.0,115.8997,116.0228,115.8051,115.824,23057.0
2019-04-29 15:10:00,122.36,122.53,122.23,122.46,29108.0,115.8335,115.9944,115.7104,115.9281,29108.0
2019-04-29 15:20:00,122.45,122.61,122.45,122.48,39466.0,115.9187,116.0701,115.9187,115.9471,39466.0
2019-04-29 15:30:00,122.48,123.2,122.47,123.14,35654.0,115.9471,116.6287,115.9376,116.5719,35654.0
2019-04-29 15:40:00,123.13,123.18,122.97,122.98,57405.0,116.5624,116.6097,116.4109,116.4204,57405.0
2019-04-29 15:50:00,122.99,123.15,122.86,123.05,81883.0,116.4299,116.5813,116.3068,116.4867,81883.0
2019-04-30 09:30:00,125.0,126.06,124.19,124.8,110396.0,118.3327,119.3361,117.5659,118.1433,110396.0
2019-04-30 09:40:00,124.76,125.16,124.69,125.02,38443.0,118.1055,118.4841,118.0392,118.3516,38443.0
2019-04-30 09:50:00,124.98,125.55,124.83,124.99,52825.0,118.3137,118.8533,118.1717,118.3232,52825.0
2019-04-30 10:00:00,124.98,125.41,124.95,125.07,64093.0,118.3137,118.7208,118.2853,118.3989,64093.0
2019-04-30 10:10:00,125.09,125.39,125.02,125.38,37953.0,118.4179,118.7019,118.3516,118.6924,37953.0
2019-04-30 10:20:00,125.38,125.67,124.97,124.97,60827.0,118.6924,118.9669,118.3043,118.3043,60827.0
2019-04-30 10:30:00,125.0,125.19,124.97,125.04,16746.0,118.3327,118.5125,118.3043,118.3705,16746.0
2019-04-30 10:40:00,125.01,125.25,124.87,125.23,23192.0,118.3421,118.5693,118.2096,118.5504,23192.0
2019-04-30 10:50:00,125.21,125.66,125.18,125.55,24693.0,118.5315,118.9575,118.5031,118.8533,24693.0
2019-04-30 11:00:00,125.55,125.64,124.99,125.05,67241.0,118.8533,118.9385,118.3232,118.38,67241.0
2019-04-30 11:10:00,125.0,125.35,124.98,125.19,28420.0,118.3327,118.664,118.3137,118.5125,28420.0
2019-04-30 11:20:00,125.23,125.47,124.87,124.95,22909.0,118.5504,118.7776,118.2096,118.2853,22909.0
2019-04-30 11:30:00,124.95,125.47,124.95,125.47,24124.0,118.2853,118.7776,118.2853,118.7776,24124.0
2019-04-30 11:40:00,125.47,125.99,125.47,125.98,34432.0,118.7776,119.2699,118.7776,119.2604,34432.0
2019-04-30 11:50:00,125.99,126.0,125.65,125.69,32616.0,119.2699,119.2793,118.948,118.9859,32616.0
2019-04-30 12:00:00,125.66,125.98,125.6,125.92,58234.0,118.9575,119.2604,118.9007,119.2036,58234.0
2019-04-30 12:10:00,125.91,126.89,125.9,126.78,83988.0,119.1941,120.1219,119.1847,120.0177,83988.0
2019-04-30 12:20:00,126.68,126.87,126.29,126.37,34241.0,119.9231,120.1029,119.5539,119.6296,34241.0
2019-04-30 12:30:00,126.39,126.53,126.36,126.45,18290.0,119.6485,119.7811,119.6201,119.7053,18290.0
2019-04-30 12:40:00,126.45,126.59,126.28,126.29,15255.0,119.7053,119.8379,119.5444,119.5539,15255.0
2019-04-30 12:50:00,126.27,126.33,125.77,125.9,28783.0,119.5349,119.5917,119.0616,119.1847,28783.0
2019-04-30 13:00:00,125.94,126.11,125.94,126.0,12897.0,119.2225,119.3835,119.2225,119.2793,12897.0
2019-04-30 13:10:00,126.01,126.22,125.83,126.22,23057.0,119.2888,119.4876,119.1184,119.4876,23057.0
2019-04-30 13:20:00,126.18,126.24,126.01,126.13,15363.0,119.4497,119.5065,119.2888,119.4024,15363.0
2019-04-30 13:30:00,126.14,126.37,126.14,126.33,13490.0,119.4119,119.6296,119.4119,119.5917,13490.0
2019-04-30 13:40:00,126.38,126.4,126.04,126.14,14126.0,119.6391,119.658,119.3172,119.4119,14126.0
2019-04-30 13:50:00,126.15,126.39,126.02,126.19,67649.0,119.4213,119.6485,119.2983,119.4592,67649.0
2019-04-30 14:00:00,126.21,126.36,126.18,126.33,18477.0,119.4781,119.6201,119.4497,119.5917,18477.0
2019-04-30 14:10:00,126.34,126.37,126.11,126.34,39111.0,119.6012,119.6296,119.3835,119.6012,39111.0
2019-04-30 14:20:00,126.37,126.5,126.3,126.37,16467.0,119.6296,119.7527,119.5633,119.6296,16467.0
2019-04-30 14:30:00,126.37,126.4,126.18,126.27,25429.0,119.6296,119.658,119.4497,119.5349,25429.0
2019-04-30 14:40:00,126.26,126.37,126.06,126.31,46804.0,119.5255,119.6296,119.3361,119.5728,46804.0
2019-04-30 14:50:00,126.29,126.59,126.29,126.54,16049.0,119.5539,119.8379,119.5539,119.7905,16049.0
2019-04-30 15:00:00,126.54,126.63,126.42,126.58,24000.0,119.7905,119.8757,119.6769,119.8284,24000.0
2019-04-30 15:10:00,126.57,126.69,126.55,126.56,25023.0,119.8189,119.9325,119.8,119.8095,25023.0
2019-04-30 15:20:00,126.58,126.8,126.58,126.63,41712.0,119.8284,120.0367,119.8284,119.8757,41712.0
2019-04-30 15:30:00,126.61,126.86,126.6,126.85,35789.0,119.8568,120.0935,119.8473,120.084,35789.0
2019-04-30 15:40:00,126.89,126.89,126.53,126.6,67519.0,120.1219,120.1219,119.7811,119.8473,67519.0
2019-04-30 15:50:00,126.62,126.62,126.08,126.12,141277.0,119.8663,119.8663,119.3551,119.3929,141277.0
2019-05-01 09:30:00,126.98,128.42,126.98,127.59,99350.0,120.2071,121.5702,120.2071,120.7845,99350.0
2019-05-01 09:40:00,127.68,128.3,127.6,128.11,112266.0,120.8697,121.4566,120.794,121.2768,112266.0
2019-05-01 09:50:00,128.14,128.38,127.63,127.72,75315.0,121.3052,121.5324,120.8224,120.9076,75315.0
2019-05-01 10:00:00,127.55,127.72,126.89,127.26,98689.0,120.7466,120.9076,120.1219,120.4721,98689.0
2019-05-01 10:10:00,127.29,127.31,126.34,126.55,66001.0,120.5005,120.5194,119.6012,119.8,66001.0
2019-05-01 10:20:00,126.56,126.74,126.33,126.5,32305.0,119.8095,119.9799,119.5917,119.7527,32305.0
2019-05-01 10:30:00,126.51,126.51,126.01,126.22,27087.0,119.7621,119.7621,119.2888,119.4876,27087.0
2019-05-01 10:40:00,126.25,126.26,125.84,125.84,44243.0,119.516,119.5255,119.1279,119.1279,44243.0
2019-05-01 10:50:00,125.84,126.13,125.59,125.59,38864.0,119.1279,119.4024,118.8912,118.8912,38864.0
2019-05-01 11:00:00,125.59,125.97,125.56,125.65,27721.0,118.8912,119.2509,118.8628,118.948,27721.0
2019-05-01 11:10:00,125.62,125.97,125.57,125.57,37783.0,118.9196,119.2509,118.8723,118.8723,37783.0
2019-05-01 11:20:00,125.5,125.68,125.31,125.32,19812.0,118.806,118.9764,118.6261,118.6356,19812.0
2019-05-01 11:30:00,125.33,125.84,125.32,125.8,18109.0,118.6451,119.1279,118.6356,119.09,18109.0
2019-05-01 11:40:00,125.84,125.89,125.46,125.49,35371.0,119.1279,119.1752,118.7681,118.7965,35371.0
2019-05-01 11:50:00,125.51,125.65,125.33,125.39,8529.0,118.8155,118.948,118.6451,118.7019,8529.0
2019-05-01 12:00:00,125.41,125.64,125.37,125.61,13413.0,118.7208,118.9385,118.6829,118.9101,13413.0
2019-05-01 12:10:00,125.64,125.74,125.31,125.32,33084.0,118.9385,119.0332,118.6261,118.6356,33084.0
2019-05-01 12:20:00,125.33,125.36,125.16,125.24,18879.0,118.6451,118.6735,118.4841,118.5599,18879.0
2019-05-01 12:30:00,125.19,125.19,124.83,124.9,16769.0,118.5125,118.5125,118.1717,118.238,16769.0
2019-05-01 12:40:00,124.9,125.09,124.71,124.85,15482.0,118.238,118.4179,118.0581,118.1907,15482.0
2019-05-01 12:50:00,124.87,124.96,124.68,124.94,16807.0,118.2096,118.2948,118.0297,118.2759,16807.0
2019-05-01 13:00:00,124.93,125.02,124.77,124.81,13845.0,118.2664,118.3516,118.1149,118.1528,13845.0
2019-05-01 13:10:00,124.75,124.76,124.43,124.5,30057.0,118.096,118.1055,117.7931,117.8593,30057.0
2019-05-01 13:20:00,124.47,124.48,124.23,124.27,26285.0,117.8309,117.8404,117.6037,117.6416,26285.0
2019-05-01 13:30:00,124.28,124.35,123.93,124.1,55695.0,117.6511,117.7173,117.3197,117.4807,55695.0
2019-05-01 13:40:00,124.1,124.55,123.97,124.45,35004.0,117.4807,117.9067,117.3576,117.812,35004.0
2019-05-01 13:50:00,124.45,124.6,124.32,124.44,25153.0,117.812,117.954,117.6889,117.8025,25153.0
2019-05-01 14:00:00,124.44,125.04,124.26,124.83,60366.0,117.8025,118.3705,117.6321,118.1717,60366.0
2019-05-01 14:10:00,124.87,125.01,124.55,124.65,44848.0,118.2096,118.3421,117.9067,118.0013,44848.0
2019-05-01 14:20:00,124.67,125.03,124.6,124.71,33489.0,118.0203,118.3611,117.954,118.0581,33489.0
2019-05-01 14:30:00,124.72,124.8,123.97,124.23,39621.0,118.0676,118.1433,117.3576,117.6037,39621.0
2019-05-01 14:40:00,124.2,124.32,124.06,124.12,19133.0,117.5753,117.6889,117.4428,117.4996,19133.0
2019-05-01 14:50:00,124.14,124.55,124.09,124.38,31737.0,117.5185,117.9067,117.4712,117.7457,31737.0
2019-05-01 15:00:00,124.39,124.53,124.13,124.5,35962.0,117.7552,117.8877,117.5091,117.8593,35962.0
2019-05-01 15:10:00,124.52,124.73,124.42,124.73,57965.0,117.8783,118.0771,117.7836,118.0771,57965.0
2019-05-01 15:20:00,124.75,124.8,124.35,124.43,41766.0,118.096,118.1433,117.7173,117.7931,41766.0
2019-05-01 15:30:00,124.41,124.51,123.77,123.77,52137.0,117.7741,117.8688,117.1683,117.1683,52137.0
2019-05-01 15:40:00,123.77,124.22,123.77,124.19,89011.0,117.1683,117.5943,117.1683,117.5659,89011.0
2019-05-01 15:50:00,124.18,124.19,123.72,123.81,168681.0,117.5564,117.5659,117.1209,117.2061,168681.0
2019-05-02 09:30:00,128.5,128.95,127.0,128.55,122516.0,121.646,122.072,120.226,121.6933,122516.0
2019-05-02 09:40:00,128.68,129.76,128.67,129.65,59055.0,121.8164,122.8388,121.8069,122.7346,59055.0
2019-05-02 09:50:00,129.65,129.73,128.0,128.36,78214.0,122.7346,122.8104,121.1726,121.5134,78214.0
2019-05-02 10:00:00,128.36,128.68,127.74,128.07,44261.0,121.5134,121.8164,120.9265,121.2389,44261.0
2019-05-02 10:10:00,128.14,128.6,127.99,128.57,34625.0,121.3052,121.7406,121.1632,121.7122,34625.0
2019-05-02 10:20:00,128.51,128.8,128.2,128.4,17600.0,121.6554,121.93,121.362,121.5513,17600.0
2019-05-02 10:30:00,128.32,128.34,127.36,128.1,42891.0,121.4756,121.4945,120.5668,121.2673,42891.0
2019-05-02 10:40:00,128.1,128.12,127.13,127.16,34205.0,121.2673,121.2862,120.3491,120.3775,34205.0
2019-05-02 10:50:00,127.08,127.32,126.62,127.07,39546.0,120.3017,120.5289,119.8663,120.2923,39546.0
2019-05-02 11:00:00,127.15,127.5,126.38,127.31,57961.0,120.368,120.6993,119.6391,120.5194,57961.0
2019-05-02 11:10:00,127.36,128.45,127.19,128.45,92375.0,120.5668,121.5986,120.4059,121.5986,92375.0
2019-05-02 11:20:00,128.39,128.42,127.19,127.85,80352.0,121.5418,121.5702,120.4059,121.0306,80352.0
2019-05-02 11:30:00,127.97,128.41,127.83,128.0,57809.0,121.1442,121.5608,121.0117,121.1726,57809.0
2019-05-02 11:40:00,128.0,128.06,127.02,127.57,35857.0,121.1726,121.2294,120.2449,120.7656,35857.0
2019-05-02 11:50:00,127.58,128.52,126.78,128.4,34380.0,120.775,121.6649,120.0177,121.5513,34380.0
2019-05-02 12:00:00,128.52,129.09,128.29,128.97,34543.0,121.6649,122.2045,121.4472,122.0909,34543.0
2019-05-02 12:10:00,129.05,129.5,128.55,129.49,41873.0,122.1666,122.5926,121.6933,122.5832,41873.0
2019-05-02 12:20:00,129.41,129.89,129.41,129.54,18054.0,122.5074,122.9618,122.5074,122.6305,18054.0
2019-05-02 12:30:00,129.61,129.95,129.53,129.83,26032.0,122.6968,123.0186,122.621,122.905,26032.0
2019-05-02 12:40:00,129.91,130.23,129.7,130.23,38091.0,122.9808,123.2837,122.782,123.2837,38091.0
2019-05-02 12:50:00,130.25,130.42,129.84,129.98,32407.0,123.3026,123.4636,122.9145,123.047,32407.0
2019-05-02 13:00:00,130.0,130.04,129.17,129.31,14271.0,123.066,123.1038,122.2802,122.4128,14271.0
2019-05-02 13:10:00,129.31,129.56,128.35,129.03,66356.0,122.4128,122.6494,121.504,122.1477,66356.0
2019-05-02 13:20:00,129.11,129.12,128.72,129.04,34893.0,122.2234,122.2329,121.8542,122.1572,34893.0
2019-05-02 13:30:00,129.03,129.2,128.59,129.15,47569.0,122.1477,122.3086,121.7312,122.2613,47569.0
2019-05-02 13:40:00,129.22,129.42,128.41,128.91,36903.0,122.3276,122.5169,121.5608,122.0341,36903.0
2019-05-02 13:50:00,128.89,129.06,128.7,128.82,17192.0,122.0152,122.1761,121.8353,121.9489,17192.0
2019-05-02 14:00:00,128.74,128.74,128.12,128.41,28939.0,121.8732,121.8732,121.2862,121.5608,28939.0
2019-05-02 14:10:00,128.48,128.75,128.06,128.7,41322.0,121.627,121.8826,121.2294,121.8353,41322.0
2019-05-02 14:20:00,128.7,129.18,128.66,129.0,36470.0,121.8353,122.2897,121.7974,122.1193,36470.0
2019-05-02 14:30:00,128.97,128.97,127.98,128.05,26963.0,122.0909,122.0909,121.1537,121.22,26963.0
2019-05-02 14:40:00,128.0,128.23,127.82,128.21,25884.0,121.1726,121.3904,121.0022,121.3714,25884.0
2019-05-02 14:50:00,128.16,128.44,128.16,128.37,23757.0,121.3241,121.5892,121.3241,121.5229,23757.0
2019-05-02 15:00:00,128.33,128.42,128.02,128.09,28903.0,121.485,121.5702,121.1916,121.2578,28903.0
2019-05-02 15:10:00,128.09,128.56,128.08,128.4,25244.0,121.2578,121.7028,121.2484,121.5513,25244.0
2019-05-02 15:20:00,128.42,128.5,128.11,128.16,25423.0,121.5702,121.646,121.2768,121.3241,25423.0
2019-05-02 15:30:00,128.18,128.55,128.13,128.52,38901.0,121.343,121.6933,121.2957,121.6649,38901.0
2019-05-02 15:40:00,128.53,128.73,128.3,128.72,52714.0,121.6744,121.8637,121.4566,121.8542,52714.0
2019-05-02 15:50:00,128.73,129.27,128.72,129.2,167672.0,121.8637,122.3749,121.8542,122.3086,167672.0
2019-05-03 09:30:00,129.73,130.0,128.5,129.68,30674.0,122.8104,123.066,121.646,122.763,30674.0
2019-05-03 09:40:00,129.92,129.92,128.81,129.0,22586.0,122.9902,122.9902,121.9394,122.1193,22586.0
2019-05-03 09:50:00,129.0,129.0,128.15,128.17,33982.0,122.1193,122.1193,121.3146,121.3336,33982.0
2019-05-03 10:00:00,128.31,128.9,128.22,128.66,20636.0,121.4661,122.0246,121.3809,121.7974,20636.0
2019-05-03 10:10:00,128.58,128.88,128.4,128.55,14466.0,121.7217,122.0057,121.5513,121.6933,14466.0
2019-05-03 10:20:00,128.46,128.5,128.22,128.25,4623.0,121.6081,121.646,121.3809,121.4093,4623.0
2019-05-03 10:30:00,128.25,128.58,128.0,128.55,12713.0,121.4093,121.7217,121.1726,121.6933,12713.0
2019-05-03 10:40:00,128.58,128.62,127.97,128.15,15967.0,121.7217,121.7596,121.1442,121.3146,15967.0
2019-05-03 10:50:00,128.11,128.11,127.71,127.96,10175.0,121.2768,121.2768,120.8981,121.1348,10175.0
2019-05-03 11:00:00,127.99,128.27,127.99,128.18,11032.0,121.1632,121.4282,121.1632,121.343,11032.0
2019-05-03 11:10:00,128.22,128.29,127.94,128.01,14403.0,121.3809,121.4472,121.1158,121.1821,14403.0
2019-05-03 11:20:00,128.06,128.07,127.57,127.79,12915.0,121.2294,121.2389,120.7656,120.9738,12915.0
2019-05-03 11:30:00,127.81,127.98,127.76,127.79,11281.0,120.9928,121.1537,120.9454,120.9738,11281.0
2019-05-03 11:40:00,127.75,127.95,127.42,127.95,28544.0,120.936,121.1253,120.6236,121.1253,28544.0
2019-05-03 11:50:00,127.95,128.17,127.91,128.17,8948.0,121.1253,121.3336,121.0874,121.3336,8948.0
2019-05-03 12:00:00,128.19,128.29,127.96,128.24,12387.0,121.3525,121.4472,121.1348,121.3998,12387.0
2019-05-03 12:10:00,128.23,128.35,128.13,128.22,26544.0,121.3904,121.504,121.2957,121.3809,26544.0
2019-05-03 12:20:00,128.25,128.56,128.25,128.45,7988.0,121.4093,121.7028,121.4093,121.5986,7988.0
2019-05-03 12:30:00,128.55,128.93,128.44,128.45,28315.0,121.6933,122.053,121.5892,121.5986,28315.0
2019-05-03 12:40:00,128.5,128.7,128.48,128.61,3000.0,121.646,121.8353,121.627,121.7501,3000.0
2019-05-03 12:50:00,128.61,128.77,128.58,128.68,8029.0,121.7501,121.9016,121.7217,121.8164,8029.0
2019-05-03 13:00:00,128.68,128.68,128.58,128.66,9279.0,121.8164,121.8164,121.7217,121.7974,9279.0
2019-05-03 13:10:00,128.66,128.75,128.58,128.73,8869.0,121.7974,121.8826,121.7217,121.8637,8869.0
2019-05-03 13:20:00,128.71,129.04,128.7,128.98,6909.0,121.8448,122.1572,121.8353,122.1004,6909.0
2019-05-03 13:30:00,128.99,129.05,128.76,128.79,8065.0,122.1098,122.1666,121.8921,121.9205,8065.0
2019-05-03 13:40:00,128.78,128.82,128.35,128.43,16349.0,121.911,121.9489,121.504,121.5797,16349.0
2019-05-03 13:50:00,128.41,128.56,128.29,128.51,25604.0,121.5608,121.7028,121.4472,121.6554,25604.0
2019-05-03 14:00:00,128.52,128.67,128.48,128.66,9053.0,121.6649,121.8069,121.627,121.7974,9053.0
2019-05-03 14:10:00,128.64,128.65,128.33,128.46,10779.0,121.7785,121.788,121.485,121.6081,10779.0
2019-05-03 14:20:00,128.47,128.47,128.26,128.36,5139.0,121.6176,121.6176,121.4188,121.5134,5139.0
2019-05-03 14:30:00,128.36,128.42,128.14,128.16,7420.0,121.5134,121.5702,121.3052,121.3241,7420.0
2019-05-03 14:40:00,128.19,128.49,128.17,128.43,9003.0,121.3525,121.6365,121.3336,121.5797,9003.0
2019-05-03 14:50:00,128.42,128.48,128.27,128.27,11846.0,121.5702,121.627,121.4282,121.4282,11846.0
2019-05-03 15:00:00,128.25,128.27,128.11,128.17,9834.0,121.4093,121.4282,121.2768,121.3336,9834.0
2019-05-03 15:10:00,128.15,128.29,128.07,128.26,14315.0,121.3146,121.4472,121.2389,121.4188,14315.0
2019-05-03 15:20:00,128.29,128.57,128.26,128.4,11204.0,121.4472,121.7122,121.4188,121.5513,11204.0
2019-05-03 15:30:00,128.42,128.42,128.15,128.18,18706.0,121.5702,121.5702,121.3146,121.343,18706.0
2019-05-03 15:40:00,128.15,128.27,128.09,128.24,46159.0,121.3146,121.4282,121.2578,121.3998,46159.0
2019-05-03 15:50:00,128.26,128.61,128.25,128.49,81210.0,121.4188,121.7501,121.4093,121.6365,81210.0
2019-05-06 09:30:00,126.26,126.87,126.0,126.8,21260.0,119.5255,120.1029,119.2793,120.0367,21260.0
2019-05-06 09:40:00,126.74,127.17,126.42,126.57,19159.0,119.9799,120.3869,119.6769,119.8189,19159.0
2019-05-06 09:50:00,126.41,127.39,126.25,127.37,45402.0,119.6675,120.5952,119.516,120.5762,45402.0
2019-05-06 10:00:00,127.42,127.73,126.96,127.73,11624.0,120.6236,120.917,120.1881,120.917,11624.0
2019-05-06 10:10:00,127.77,128.0,127.29,127.83,22725.0,120.9549,121.1726,120.5005,121.0117,22725.0
2019-05-06 10:20:00,127.84,127.84,127.46,127.68,21811.0,121.0212,121.0212,120.6614,120.8697,21811.0
2019-05-06 10:30:00,127.77,128.49,127.77,128.37,17237.0,120.9549,121.6365,120.9549,121.5229,17237.0
2019-05-06 10:40:00,128.41,128.55,128.06,128.27,15427.0,121.5608,121.6933,121.2294,121.4282,15427.0
2019-05-06 10:50:00,128.29,128.75,128.21,128.61,24741.0,121.4472,121.8826,121.3714,121.7501,24741.0
2019-05-06 11:00:00,128.59,128.83,128.5,128.68,15192.0,121.7312,121.9584,121.646,121.8164,15192.0
2019-05-06 11:10:00,128.74,128.94,128.7,128.89,7538.0,121.8732,122.0625,121.8353,122.0152,7538.0
2019-05-06 11:20:00,128.93,129.41,128.92,129.4,20058.0,122.053,122.5074,122.0436,122.498,20058.0
2019-05-06 11:30:00,129.27,129.27,128.72,128.79,32313.0,122.3749,122.3749,121.8542,121.9205,32313.0
2019-05-06 11:40:00,128.75,129.0,128.57,128.66,11720.0,121.8826,122.1193,121.7122,121.7974,11720.0
2019-05-06 11:50:00,128.47,128.47,128.0,128.25,16773.0,121.6176,121.6176,121.1726,121.4093,16773.0
2019-05-06 12:00:00,128.29,128.5,127.96,128.09,8410.0,121.4472,121.646,121.1348,121.2578,8410.0
2019-05-06 12:10:00,128.13,128.22,127.84,127.93,10723.0,121.2957,121.3809,121.0212,121.1064,10723.0
2019-05-06 12:20:00,127.91,128.19,127.82,128.02,6706.0,121.0874,121.3525,121.0022,121.1916,6706.0
2019-05-06 12:30:00,128.02,128.21,128.0,128.06,3900.0,121.1916,121.3714,121.1726,121.2294,3900.0
2019-05-06 12:40:00,128.08,128.08,127.71,127.97,7041.0,121.2484,121.2484,120.8981,121.1442,7041.0
2019-05-06 12:50:00,128.01,128.11,127.88,127.98,10677.0,121.1821,121.2768,121.059,121.1537,10677.0
2019-05-06 13:00:00,127.95,128.03,127.8,127.98,6239.0,121.1253,121.201,120.9833,121.1537,6239.0
2019-05-06 13:10:00,128.0,128.18,127.97,128.05,10559.0,121.1726,121.343,121.1442,121.22,10559.0
2019-05-06 13:20:00,128.04,128.1,127.94,128.1,1800.0,121.2105,121.2673,121.1158,121.2673,1800.0
2019-05-06 13:30:00,128.09,128.2,127.91,128.16,15227.0,121.2578,121.362,121.0874,121.3241,15227.0
2019-05-06 13:40:00,128.15,128.15,127.98,128.06,5064.0,121.3146,121.3146,121.1537,121.2294,5064.0
2019-05-06 13:50:00,128.15,128.16,128.03,128.1,4343.0,121.3146,121.3241,121.201,121.2673,4343.0
2019-05-06 14:00:00,128.11,128.2,127.96,128.2,8925.0,121.2768,121.362,121.1348,121.362,8925.0
2019-05-06 14:10:00,128.23,128.35,128.17,128.32,10640.0,121.3904,121.504,121.3336,121.4756,10640.0
2019-05-06 14:20:00,128.34,128.43,128.19,128.43,5843.0,121.4945,121.5797,121.3525,121.5797,5843.0
2019-05-06 14:30:00,128.38,128.55,128.28,128.5,14162.0,121.5324,121.6933,121.4377,121.646,14162.0
2019-05-06 14:40:00,128.5,128.61,128.4,128.61,13093.0,121.646,121.7501,121.5513,121.7501,13093.0
2019-05-06 14:50:00,128.63,128.72,128.54,128.6,19281.0,121.769,121.8542,121.6838,121.7406,19281.0
2019-05-06 15:00:00,128.56,128.67,128.16,128.16,16658.0,121.7028,121.8069,121.3241,121.3241,16658.0
2019-05-06 15:10:00,128.21,128.26,128.0,128.19,7311.0,121.3714,121.4188,121.1726,121.3525,7311.0
2019-05-06 15:20:00,128.16,128.46,128.13,128.35,9800.0,121.3241,121.6081,121.2957,121.504,9800.0
2019-05-06 15:30:00,128.39,128.55,128.29,128.47,26386.0,121.5418,121.6933,121.4472,121.6176,26386.0
2019-05-06 15:40:00,128.5,128.6,128.27,128.51,38441.0,121.646,121.7406,121.4282,121.6554,38441.0
2019-05-06 15:50:00,128.53,128.58,128.01,128.46,119439.0,121.6744,121.7217,121.1821,121.6081,119439.0
2019-05-07 09:30:00,126.86,127.45,126.41,127.41,31353.0,120.0935,120.652,119.6675,120.6141,31353.0
2019-05-07 09:40:00,127.37,127.81,127.35,127.6,23013.0,120.5762,120.9928,120.5573,120.794,23013.0
2019-05-07 09:50:00,127.46,128.34,127.25,128.28,55220.0,120.6614,121.4945,120.4626,121.4377,55220.0
2019-05-07 10:00:00,128.28,128.28,127.08,127.11,16528.0,121.4377,121.4377,120.3017,120.3301,16528.0
2019-05-07 10:10:00,127.11,127.19,126.78,127.17,14903.0,120.3301,120.4059,120.0177,120.3869,14903.0
2019-05-07 10:20:00,127.29,127.84,127.17,127.69,15163.0,120.5005,121.0212,120.3869,120.8792,15163.0
2019-05-07 10:30:00,127.61,127.71,127.44,127.44,11125.0,120.8034,120.8981,120.6425,120.6425,11125.0
2019-05-07 10:40:00,127.4,127.56,127.13,127.2,10100.0,120.6046,120.7561,120.3491,120.4153,10100.0
2019-05-07 10:50:00,127.09,127.31,126.92,127.22,8068.0,120.3112,120.5194,120.1503,120.4342,8068.0
2019-05-07 11:00:00,127.11,127.54,127.06,127.47,9499.0,120.3301,120.7372,120.2828,120.6709,9499.0
2019-05-07 11:10:00,127.59,127.8,127.49,127.65,29188.0,120.7845,120.9833,120.6898,120.8413,29188.0
2019-05-07 11:20:00,127.55,128.16,127.43,128.12,35255.0,120.7466,121.3241,120.633,121.2862,35255.0
2019-05-07 11:30:00,128.14,128.26,127.75,127.98,15232.0,121.3052,121.4188,120.936,121.1537,15232.0
2019-05-07 11:40:00,128.03,128.35,127.93,128.25,34689.0,121.201,121.504,121.1064,121.4093,34689.0
2019-05-07 11:50:00,128.22,128.3,127.98,128.11,9984.0,121.3809,121.4566,121.1537,121.2768,9984.0
2019-05-07 12:00:00,128.1,128.35,127.96,128.19,38598.0,121.2673,121.504,121.1348,121.3525,38598.0
2019-05-07 12:10:00,128.23,128.47,128.11,128.37,19323.0,121.3904,121.6176,121.2768,121.5229,19323.0
2019-05-07 12:20:00,128.45,128.73,128.45,128.63,14761.0,121.5986,121.8637,121.5986,121.769,14761.0
2019-05-07 12:30:00,128.6,128.66,128.35,128.39,18021.0,121.7406,121.7974,121.504,121.5418,18021.0
2019-05-07 12:40:00,128.36,128.38,128.16,128.33,4100.0,121.5134,121.5324,121.3241,121.485,4100.0
2019-05-07 12:50:00,128.38,128.53,128.27,128.27,19885.0,121.5324,121.6744,121.4282,121.4282,19885.0
2019-05-07 13:00:00,128.26,128.29,128.09,128.16,17680.0,121.4188,121.4472,121.2578,121.3241,17680.0
2019-05-07 13:10:00,128.14,128.3,128.04,128.19,30642.0,121.3052,121.4566,121.2105,121.3525,30642.0
2019-05-07 13:20:00,128.14,128.23,128.06,128.12,21729.0,121.3052,121.3904,121.2294,121.2862,21729.0
2019-05-07 13:30:00,128.04,128.2,127.95,128.2,23086.0,121.2105,121.362,121.1253,121.362,23086.0
2019-05-07 13:40:00,128.22,128.29,128.01,128.19,14814.0,121.3809,121.4472,121.1821,121.3525,14814.0
2019-05-07 13:50:00,128.16,128.4,128.16,128.28,6941.0,121.3241,121.5513,121.3241,121.4377,6941.0
2019-05-07 14:00:00,128.24,128.85,128.22,128.68,43676.0,121.3998,121.9773,121.3809,121.8164,43676.0
2019-05-07 14:10:00,128.69,128.9,128.69,128.87,15652.0,121.8258,122.0246,121.8258,121.9962,15652.0
2019-05-07 14:20:00,128.88,129.04,128.83,128.86,31934.0,122.0057,122.1572,121.9584,121.9868,31934.0
2019-05-07 14:30:00,128.86,129.01,128.79,128.92,23942.0,121.9868,122.1288,121.9205,122.0436,23942.0
2019-05-07 14:40:00,128.94,129.17,128.94,129.0,22049.0,122.0625,122.2802,122.0625,122.1193,22049.0
2019-05-07 14:50:00,129.01,129.3,129.01,129.27,18541.0,122.1288,122.4033,122.1288,122.3749,18541.0
2019-05-07 15:00:00,129.18,129.18,128.83,129.02,30495.0,122.2897,122.2897,121.9584,122.1382,30495.0
2019-05-07 15:10:00,129.03,129.26,128.98,129.19,17041.0,122.1477,122.3654,122.1004,122.2992,17041.0
2019-05-07 15:20:00,129.2,129.29,129.13,129.28,51440.0,122.3086,122.3938,122.2424,122.3844,51440.0
2019-05-07 15:30:00,129.25,129.34,128.96,129.03,59861.0,122.356,122.4412,122.0814,122.1477,59861.0
2019-05-07 15:40:00,129.02,129.51,129.01,129.46,83445.0,122.1382,122.6021,122.1288,122.5548,83445.0
2019-05-07 15:50:00,129.44,129.91,129.38,129.8,152156.0,122.5358,122.9808,122.479,122.8766,152156.0
2019-05-08 09:30:00,129.29,129.71,129.16,129.62,26267.0,122.3938,122.7914,122.2708,122.7062,26267.0
2019-05-08 09:40:00,129.71,130.06,129.65,130.06,12426.0,122.7914,123.1228,122.7346,123.1228,12426.0
2019-05-08 09:50:00,129.9,130.33,129.88,130.23,12548.0,122.9713,123.3784,122.9524,123.2837,12548.0
2019-05-08 10:00:00,130.15,130.44,130.02,130.19,15608.0,123.208,123.4825,123.0849,123.2458,15608.0
2019-05-08 10:10:00,130.08,130.19,129.87,130.04,30014.0,123.1417,123.2458,122.9429,123.1038,30014.0
2019-05-08 10:20:00,129.99,130.03,129.44,129.48,29938.0,123.0565,123.0944,122.5358,122.5737,29938.0
2019-05-08 10:30:00,129.58,129.68,129.44,129.63,12790.0,122.6684,122.763,122.5358,122.7157,12790.0
2019-05-08 10:40:00,129.69,130.03,129.69,129.94,10060.0,122.7725,123.0944,122.7725,123.0092,10060.0
2019-05-08 10:50:00,129.95,130.37,129.92,130.37,18500.0,123.0186,123.4162,122.9902,123.4162,18500.0
2019-05-08 11:00:00,130.39,131.0,130.39,130.73,32559.0,123.4352,124.0126,123.4352,123.757,32559.0
2019-05-08 11:10:00,130.83,130.83,130.13,130.13,13164.0,123.8517,123.8517,123.189,123.189,13164.0
2019-05-08 11:20:00,130.1,130.2,129.94,130.05,15430.0,123.1606,123.2553,123.0092,123.1133,15430.0
2019-05-08 11:30:00,130.08,130.21,129.92,130.01,18946.0,123.1417,123.2648,122.9902,123.0754,18946.0
2019-05-08 11:40:00,130.06,130.38,130.01,130.32,3475.0,123.1228,123.4257,123.0754,123.3689,3475.0
2019-05-08 11:50:00,130.27,130.32,130.13,130.13,4375.0,123.3216,123.3689,123.189,123.189,4375.0
2019-05-08 12:00:00,130.12,130.16,129.93,130.07,40321.0,123.1796,123.2174,122.9997,123.1322,40321.0
2019-05-08 12:10:00,130.04,130.07,129.79,129.96,39911.0,123.1038,123.1322,122.8672,123.0281,39911.0
2019-05-08 12:20:00,129.91,130.14,129.81,130.14,36547.0,122.9808,123.1985,122.8861,123.1985,36547.0
2019-05-08 12:30:00,130.13,130.22,129.99,130.03,16425.0,123.189,123.2742,123.0565,123.0944,16425.0
2019-05-08 12:40:00,130.03,130.06,129.85,130.0,14444.0,123.0944,123.1228,122.924,123.066,14444.0
2019-05-08 12:50:00,130.0,130.06,129.71,129.75,37771.0,123.066,123.1228,122.7914,122.8293,37771.0
2019-05-08 13:00:00,129.78,129.86,129.64,129.73,33417.0,122.8577,122.9334,122.7252,122.8104,33417.0
2019-05-08 13:10:00,129.71,129.71,129.14,129.33,43681.0,122.7914,122.7914,122.2518,122.4317,43681.0
2019-05-08 13:20:00,129.36,129.68,129.33,129.66,28409.0,122.4601,122.763,122.4317,122.7441,28409.0
2019-05-08 13:30:00,129.66,129.82,129.65,129.71,28404.0,122.7441,122.8956,122.7346,122.7914,28404.0
2019-05-08 13:40:00,129.71,129.79,129.64,129.76,17612.0,122.7914,122.8672,122.7252,122.8388,17612.0
2019-05-08 13:50:00,129.79,129.9,129.75,129.83,10098.0,122.8672,122.9713,122.8293,122.905,10098.0
2019-05-08 14:00:00,129.86,129.98,129.68,129.69,28868.0,122.9334,123.047,122.763,122.7725,28868.0
2019-05-08 14:10:00,129.68,129.82,129.58,129.75,12180.0,122.763,122.8956,122.6684,122.8293,12180.0
2019-05-08 14:20:00,129.73,129.74,129.55,129.69,10239.0,122.8104,122.8198,122.64,122.7725,10239.0
2019-05-08 14:30:00,129.72,129.8,129.6,129.61,31121.0,122.8009,122.8766,122.6873,122.6968,31121.0
2019-05-08 14:40:00,129.6,129.63,129.45,129.48,9135.0,122.6873,122.7157,122.5453,122.5737,9135.0
2019-05-08 14:50:00,129.42,129.45,129.24,129.25,7485.0,122.5169,122.5453,122.3465,122.356,7485.0
2019-05-08 15:00:00,129.29,129.41,129.2,129.3,10130.0,122.3938,122.5074,122.3086,122.4033,10130.0
2019-05-08 15:10:00,129.32,129.39,129.23,129.33,12725.0,122.4222,122.4885,122.337,122.4317,12725.0
2019-05-08 15:20:00,129.37,129.47,129.33,129.41,10247.0,122.4696,122.5642,122.4317,122.5074,10247.0
2019-05-08 15:30:00,129.44,129.61,129.39,129.39,14778.0,122.5358,122.6968,122.4885,122.4885,14778.0
2019-05-08 15:40:00,129.35,129.35,128.98,128.98,15965.0,122.4506,122.4506,122.1004,122.1004,15965.0
2019-05-08 15:50:00,128.96,128.97,128.45,128.55,86983.0,122.0814,122.0909,121.5986,121.6933,86983.0
2019-05-09 09:30:00,127.28,128.05,126.38,127.08,22349.0,120.491,121.22,119.6391,120.3017,22349.0
2019-05-09 09:40:00,127.19,127.57,126.98,127.0,10110.0,120.4059,120.7656,120.2071,120.226,10110.0
2019-05-09 09:50:00,126.99,127.71,126.7,127.64,20397.0,120.2165,120.8981,119.942,120.8318,20397.0
2019-05-09 10:00:00,127.64,127.73,127.32,127.52,6055.0,120.8318,120.917,120.5289,120.7182,6055.0
2019-05-09 10:10:00,127.58,127.67,127.41,127.41,7291.0,120.775,120.8602,120.6141,120.6141,7291.0
2019-05-09 10:20:00,127.35,127.4,126.51,126.89,16455.0,120.5573,120.6046,119.7621,120.1219,16455.0
2019-05-09 10:30:00,126.98,126.98,126.56,126.65,13060.0,120.2071,120.2071,119.8095,119.8947,13060.0
2019-05-09 10:40:00,126.62,126.86,126.51,126.77,9434.0,119.8663,120.0935,119.7621,120.0083,9434.0
2019-05-09 10:50:00,126.93,127.0,126.45,126.54,10117.0,120.1597,120.226,119.7053,119.7905,10117.0
2019-05-09 11:00:00,126.5,127.05,126.5,126.89,7700.0,119.7527,120.2733,119.7527,120.1219,7700.0
2019-05-09 11:10:00,126.98,127.44,126.98,127.29,3476.0,120.2071,120.6425,120.2071,120.5005,3476.0
2019-05-09 11:20:00,127.34,127.42,126.83,127.04,8528.0,120.5478,120.6236,120.0651,120.2639,8528.0
2019-05-09 11:30:00,127.04,127.31,127.01,127.17,4250.0,120.2639,120.5194,120.2355,120.3869,4250.0
2019-05-09 11:40:00,127.21,127.66,127.21,127.66,13823.0,120.4248,120.8508,120.4248,120.8508,13823.0
2019-05-09 11:50:00,127.76,127.87,127.49,127.53,22758.0,120.9454,121.0496,120.6898,120.7277,22758.0
2019-05-09 12:00:00,127.51,127.65,127.37,127.65,8940.0,120.7088,120.8413,120.5762,120.8413,8940.0
2019-05-09 12:10:00,127.64,127.91,127.62,127.86,9123.0,120.8318,121.0874,120.8129,121.0401,9123.0
2019-05-09 12:20:00,127.79,128.05,127.77,127.89,6337.0,120.9738,121.22,120.9549,121.0685,6337.0
2019-05-09 12:30:00,127.96,128.43,127.96,128.39,8356.0,121.1348,121.5797,121.1348,121.5418,8356.0
2019-05-09 12:40:00,128.44,128.55,128.16,128.24,16941.0,121.5892,121.6933,121.3241,121.3998,16941.0
2019-05-09 12:50:00,128.18,128.64,128.18,128.52,24257.0,121.343,121.7785,121.343,121.6649,24257.0
2019-05-09 13:00:00,128.56,128.72,128.46,128.47,6197.0,121.7028,121.8542,121.6081,121.6176,6197.0
2019-05-09 13:10:00,128.53,128.62,128.22,128.23,4700.0,121.6744,121.7596,121.3809,121.3904,4700.0
2019-05-09 13:20:00,128.23,128.24,128.1,128.12,8564.0,121.3904,121.3998,121.2673,121.2862,8564.0
2019-05-09 13:30:00,128.15,128.55,128.09,128.54,15841.0,121.3146,121.6933,121.2578,121.6838,15841.0
2019-05-09 13:40:00,128.53,128.85,128.45,128.85,10918.0,121.6744,121.9773,121.5986,121.9773,10918.0
2019-05-09 13:50:00,128.78,128.84,128.4,128.52,4304.0,121.911,121.9678,121.5513,121.6649,4304.0
2019-05-09 14:00:00,128.56,128.6,128.34,128.54,6497.0,121.7028,121.7406,121.4945,121.6838,6497.0
2019-05-09 14:10:00,128.53,128.62,128.45,128.61,11720.0,121.6744,121.7596,121.5986,121.7501,11720.0
2019-05-09 14:20:00,128.63,128.74,128.39,128.48,5184.0,121.769,121.8732,121.5418,121.627,5184.0
2019-05-09 14:30:00,128.55,128.69,128.47,128.47,3300.0,121.6933,121.8258,121.6176,121.6176,3300.0
2019-05-09 14:40:00,128.47,128.66,128.42,128.44,4400.0,121.6176,121.7974,121.5702,121.5892,4400.0
2019-05-09 14:50:00,128.5,128.65,128.2,128.29,11610.0,121.646,121.788,121.362,121.4472,11610.0
2019-05-09 15:00:00,128.24,128.24,127.9,127.9,6316.0,121.3998,121.3998,121.078,121.078,6316.0
2019-05-09 15:10:00,127.91,128.13,127.87,128.09,6600.0,121.0874,121.2957,121.0496,121.2578,6600.0
2019-05-09 15:20:00,128.16,128.23,127.98,128.23,6808.0,121.3241,121.3904,121.1537,121.3904,6808.0
2019-05-09 15:30:00,128.31,128.52,128.27,128.33,11899.0,121.4661,121.6649,121.4282,121.485,11899.0
2019-05-09 15:40:00,128.32,128.55,128.24,128.34,13801.0,121.4756,121.6933,121.3998,121.4945,13801.0
2019-05-09 15:50:00,128.28,128.6,128.28,128.42,31059.0,121.4377,121.7406,121.4377,121.5702,31059.0
2019-05-10 09:30:00,128.2,128.53,127.94,128.51,10218.0,121.362,121.6744,121.1158,121.6554,10218.0
2019-05-10 09:40:00,128.38,128.8,128.33,128.64,5107.0,121.5324,121.93,121.485,121.7785,5107.0
2019-05-10 09:50:00,128.49,128.49,127.93,128.31,6345.0,121.6365,121.6365,121.1064,121.4661,6345.0
2019-05-10 10:00:00,128.18,128.75,128.17,128.71,23927.0,121.343,121.8826,121.3336,121.8448,23927.0
2019-05-10 10:10:00,128.82,128.82,127.76,127.93,25401.0,121.9489,121.9489,120.9454,121.1064,25401.0
2019-05-10 10:20:00,127.95,128.13,127.8,127.85,6318.0,121.1253,121.2957,120.9833,121.0306,6318.0
2019-05-10 10:30:00,127.95,127.95,127.56,127.71,9562.0,121.1253,121.1253,120.7561,120.8981,9562.0
2019-05-10 10:40:00,127.66,127.69,127.15,127.64,15079.0,120.8508,120.8792,120.368,120.8318,15079.0
2019-05-10 10:50:00,127.77,127.98,127.7,127.76,7260.0,120.9549,121.1537,120.8886,120.9454,7260.0
2019-05-10 11:00:00,127.68,127.89,127.38,127.81,6668.0,120.8697,121.0685,120.5857,120.9928,6668.0
2019-05-10 11:10:00,127.88,127.88,127.46,127.54,12319.0,121.059,121.059,120.6614,120.7372,12319.0
2019-05-10 11:20:00,127.59,127.81,127.58,127.63,6364.0,120.7845,120.9928,120.775,120.8224,6364.0
2019-05-10 11:30:00,127.53,127.54,127.14,127.53,8521.0,120.7277,120.7372,120.3585,120.7277,8521.0
2019-05-10 11:40:00,127.46,127.46,126.85,126.85,12500.0,120.6614,120.6614,120.084,120.084,12500.0
2019-05-10 11:50:00,126.87,127.11,126.68,127.05,10628.0,120.1029,120.3301,119.9231,120.2733,10628.0
2019-05-10 12:00:00,127.04,127.17,126.92,126.96,9500.0,120.2639,120.3869,120.1503,120.1881,9500.0
2019-05-10 12:10:00,126.93,127.51,126.91,127.46,7418.0,120.1597,120.7088,120.1408,120.6614,7418.0
2019-05-10 12:20:00,127.56,127.92,127.55,127.92,9022.0,120.7561,121.0969,120.7466,121.0969,9022.0
2019-05-10 12:30:00,127.89,128.23,127.88,128.09,7648.0,121.0685,121.3904,121.059,121.2578,7648.0
2019-05-10 12:40:00,128.1,128.1,127.86,128.0,12579.0,121.2673,121.2673,121.0401,121.1726,12579.0
2019-05-10 12:50:00,128.04,128.34,128.0,128.23,3660.0,121.2105,121.4945,121.1726,121.3904,3660.0
2019-05-10 13:00:00,128.13,128.43,128.13,128.21,9268.0,121.2957,121.5797,121.2957,121.3714,9268.0
2019-05-10 13:10:00,128.21,128.52,128.09,128.48,6256.0,121.3714,121.6649,121.2578,121.627,6256.0
2019-05-10 13:20:00,128.49,128.63,128.33,128.34,8624.0,121.6365,121.769,121.485,121.4945,8624.0
2019-05-10 13:30:00,128.38,128.54,128.28,128.46,4193.0,121.5324,121.6838,121.4377,121.6081,4193.0
2019-05-10 13:40:00,128.48,128.81,128.42,128.67,11463.0,121.627,121.9394,121.5702,121.8069,11463.0
2019-05-10 13:50:00,128.7,128.73,128.57,128.61,7718.0,121.8353,121.8637,121.7122,121.7501,7718.0
2019-05-10 14:00:00,128.62,128.8,128.55,128.75,8587.0,121.7596,121.93,121.6933,121.8826,8587.0
2019-05-10 14:10:00,128.8,128.86,128.65,128.71,13290.0,121.93,121.9868,121.788,121.8448,13290.0
2019-05-10 14:20:00,128.7,128.83,128.66,128.81,11340.0,121.8353,121.9584,121.7974,121.9394,11340.0
2019-05-10 14:30:00,128.85,128.94,128.8,128.83,12984.0,121.9773,122.0625,121.93,121.9584,12984.0
2019-05-10 14:40:00,128.93,129.0,128.84,128.94,7839.0,122.053,122.1193,121.9678,122.0625,7839.0
2019-05-10 14:50:00,128.98,129.13,128.9,128.92,16178.0,122.1004,122.2424,122.0246,122.0436,16178.0
2019-05-10 15:00:00,128.89,129.23,128.89,129.13,10130.0,122.0152,122.337,122.0152,122.2424,10130.0
2019-05-10 15:10:00,129.08,129.26,128.98,129.22,41654.0,122.195,122.3654,122.1004,122.3276,41654.0
2019-05-10 15:20:00,129.19,129.38,129.16,129.28,27568.0,122.2992,122.479,122.2708,122.3844,27568.0
2019-05-10 15:30:00,129.28,129.3,128.73,128.81,17905.0,122.3844,122.4033,121.8637,121.9394,17905.0
2019-05-10 15:40:00,128.74,128.85,128.54,128.63,22463.0,121.8732,121.9773,121.6838,121.769,22463.0
2019-05-10 15:50:00,128.58,129.02,128.56,128.96,69287.0,121.7217,122.1382,121.7028,122.0814,69287.0
2019-05-13 09:30:00,126.64,127.07,126.01,126.65,22264.0,119.8852,120.2923,119.2888,119.8947,22264.0
2019-05-13 09:40:00,126.87,126.9,126.49,126.57,5300.0,120.1029,120.1313,119.7432,119.8189,5300.0
2019-05-13 09:50:00,126.58,126.65,126.2,126.39,10806.0,119.8284,119.8947,119.4687,119.6485,10806.0
2019-05-13 10:00:00,126.3,127.0,126.29,127.0,11397.0,119.5633,120.226,119.5539,120.226,11397.0
2019-05-13 10:10:00,127.0,127.72,126.86,127.49,10460.0,120.226,120.9076,120.0935,120.6898,10460.0
2019-05-13 10:20:00,127.4,128.04,127.39,128.0,22421.0,120.6046,121.2105,120.5952,121.1726,22421.0
2019-05-13 10:30:00,128.03,128.03,127.34,127.38,14246.0,121.201,121.201,120.5478,120.5857,14246.0
2019-05-13 10:40:00,127.59,127.9,127.45,127.47,7458.0,120.7845,121.078,120.652,120.6709,7458.0
2019-05-13 10:50:00,127.4,127.6,127.28,127.48,6000.0,120.6046,120.794,120.491,120.6804,6000.0
2019-05-13 11:00:00,127.53,127.6,127.1,127.17,8295.0,120.7277,120.794,120.3207,120.3869,8295.0
2019-05-13 11:10:00,127.24,127.43,127.12,127.2,5833.0,120.4532,120.633,120.3396,120.4153,5833.0
2019-05-13 11:20:00,127.27,127.59,127.21,127.33,11449.0,120.4816,120.7845,120.4248,120.5384,11449.0
2019-05-13 11:30:00,127.29,127.46,127.15,127.25,11321.0,120.5005,120.6614,120.368,120.4626,11321.0
2019-05-13 11:40:00,127.39,127.39,127.01,127.06,4900.0,120.5952,120.5952,120.2355,120.2828,4900.0
2019-05-13 11:50:00,127.0,127.0,126.56,126.82,11900.0,120.226,120.226,119.8095,120.0556,11900.0
2019-05-13 12:00:00,126.8,126.94,126.66,126.67,17352.0,120.0367,120.1692,119.9041,119.9136,17352.0
2019-05-13 12:10:00,126.76,126.87,126.45,126.65,4500.0,119.9988,120.1029,119.7053,119.8947,4500.0
2019-05-13 12:20:00,126.74,126.77,126.42,126.59,2767.0,119.9799,120.0083,119.6769,119.8379,2767.0
2019-05-13 12:30:00,126.54,126.67,126.4,126.5,8249.0,119.7905,119.9136,119.658,119.7527,8249.0
2019-05-13 12:40:00,126.49,126.57,126.24,126.53,5234.0,119.7432,119.8189,119.5065,119.7811,5234.0
2019-05-13 12:50:00,126.65,126.65,126.03,126.05,4820.0,119.8947,119.8947,119.3077,119.3267,4820.0
2019-05-13 13:00:00,126.04,126.1,125.84,125.96,7901.0,119.3172,119.374,119.1279,119.2415,7901.0
2019-05-13 13:10:00,126.01,126.26,126.01,126.03,6388.0,119.2888,119.5255,119.2888,119.3077,6388.0
2019-05-13 13:20:00,125.93,126.21,125.93,126.03,8108.0,119.2131,119.4781,119.2131,119.3077,8108.0
2019-05-13 13:30:00,125.97,126.34,125.96,126.33,8719.0,119.2509,119.6012,119.2415,119.5917,8719.0
2019-05-13 13:40:00,126.38,126.53,126.29,126.39,9921.0,119.6391,119.7811,119.5539,119.6485,9921.0
2019-05-13 13:50:00,126.37,126.61,126.33,126.61,3581.0,119.6296,119.8568,119.5917,119.8568,3581.0
2019-05-13 14:00:00,126.57,126.74,126.46,126.5,5100.0,119.8189,119.9799,119.7148,119.7527,5100.0
2019-05-13 14:10:00,126.46,126.46,126.08,126.24,8671.0,119.7148,119.7148,119.3551,119.5065,8671.0
2019-05-13 14:20:00,126.28,126.82,126.28,126.69,8755.0,119.5444,120.0556,119.5444,119.9325,8755.0
2019-05-13 14:30:00,126.68,127.19,126.64,127.14,27696.0,119.9231,120.4059,119.8852,120.3585,27696.0
2019-05-13 14:40:00,127.12,127.5,126.8,127.49,18265.0,120.3396,120.6993,120.0367,120.6898,18265.0
2019-05-13 14:50:00,127.52,127.62,127.39,127.39,8985.0,120.7182,120.8129,120.5952,120.5952,8985.0
2019-05-13 15:00:00,127.4,127.75,127.4,127.54,29260.0,120.6046,120.936,120.6046,120.7372,29260.0
2019-05-13 15:10:00,127.59,127.69,127.43,127.43,15607.0,120.7845,120.8792,120.633,120.633,15607.0
2019-05-13 15:20:00,127.52,127.75,127.44,127.65,18837.0,120.7182,120.936,120.6425,120.8413,18837.0
2019-05-13 15:30:00,127.61,127.64,127.42,127.52,24335.0,120.8034,120.8318,120.6236,120.7182,24335.0
2019-05-13 15:40:00,127.58,127.92,127.58,127.9,34313.0,120.775,121.0969,120.775,121.078,34313.0
2019-05-13 15:50:00,127.92,128.0,127.69,127.75,82444.0,121.0969,121.1726,120.8792,120.936,82444.0
2019-05-14 09:30:00,128.0,128.54,127.97,128.16,20921.0,121.1726,121.6838,121.1442,121.3241,20921.0
2019-05-14 09:40:00,128.19,128.44,127.92,127.92,18216.0,121.3525,121.5892,121.0969,121.0969,18216.0
2019-05-14 09:50:00,127.65,128.42,127.65,128.19,1055.0,120.8413,121.5702,120.8413,121.3525,1055.0
2019-05-14 10:00:00,128.17,128.6,128.12,128.6,5769.0,121.3336,121.7406,121.2862,121.7406,5769.0
2019-05-14 10:10:00,128.55,128.67,128.36,128.6,7768.0,121.6933,121.8069,121.5134,121.7406,7768.0
2019-05-14 10:20:00,128.52,129.0,128.51,128.83,4774.0,121.6649,122.1193,121.6554,121.9584,4774.0
2019-05-14 10:30:00,128.88,128.88,128.67,128.81,3385.0,122.0057,122.0057,121.8069,121.9394,3385.0
2019-05-14 10:40:00,128.74,128.93,128.57,128.65,27450.0,121.8732,122.053,121.7122,121.788,27450.0
2019-05-14 10:50:00,128.55,128.79,128.49,128.69,4800.0,121.6933,121.9205,121.6365,121.8258,4800.0
2019-05-14 11:00:00,128.7,129.15,128.68,129.05,19452.0,121.8353,122.2613,121.8164,122.1666,19452.0
2019-05-14 11:10:00,129.05,129.05,128.79,128.82,4183.0,122.1666,122.1666,121.9205,121.9489,4183.0
2019-05-14 11:20:00,128.88,129.32,128.84,129.23,14268.0,122.0057,122.4222,121.9678,122.337,14268.0
2019-05-14 11:30:00,129.22,129.33,129.18,129.28,16733.0,122.3276,122.4317,122.2897,122.3844,16733.0
2019-05-14 11:40:00,129.29,129.5,129.2,129.39,7999.0,122.3938,122.5926,122.3086,122.4885,7999.0
2019-05-14 11:50:00,129.39,129.5,129.25,129.3,9604.0,122.4885,122.5926,122.356,122.4033,9604.0
2019-05-14 12:00:00,129.37,129.38,129.04,129.05,3205.0,122.4696,122.479,122.1572,122.1666,3205.0
2019-05-14 12:10:00,129.04,129.15,128.88,128.95,6784.0,122.1572,122.2613,122.0057,122.072,6784.0
2019-05-14 12:20:00,128.93,129.24,128.92,129.24,8738.0,122.053,122.3465,122.0436,122.3465,8738.0
2019-05-14 12:30:00,129.26,129.31,129.17,129.28,8160.0,122.3654,122.4128,122.2802,122.3844,8160.0
2019-05-14 12:40:00,129.37,129.38,129.22,129.33,17554.0,122.4696,122.479,122.3276,122.4317,17554.0
2019-05-14 12:50:00,129.29,129.46,129.29,129.33,6275.0,122.3938,122.5548,122.3938,122.4317,6275.0
2019-05-14 13:00:00,129.39,129.43,129.3,129.38,9381.0,122.4885,122.5264,122.4033,122.479,9381.0
2019-05-14 13:10:00,129.34,129.68,129.32,129.42,14992.0,122.4412,122.763,122.4222,122.5169,14992.0
2019-05-14 13:20:00,129.49,129.57,129.44,129.44,12366.0,122.5832,122.6589,122.5358,122.5358,12366.0
2019-05-14 13:30:00,129.49,129.7,129.49,129.64,8605.0,122.5832,122.782,122.5832,122.7252,8605.0
2019-05-14 13:40:00,129.61,129.8,129.6,129.8,9587.0,122.6968,122.8766,122.6873,122.8766,9587.0
2019-05-14 13:50:00,129.8,129.91,129.71,129.8,11424.0,122.8766,122.9808,122.7914,122.8766,11424.0
2019-05-14 14:00:00,129.8,129.8,129.34,129.42,10716.0,122.8766,122.8766,122.4412,122.5169,10716.0
2019-05-14 14:10:00,129.42,129.52,129.38,129.38,3300.0,122.5169,122.6116,122.479,122.479,3300.0
2019-05-14 14:20:00,129.4,129.45,129.32,129.39,5001.0,122.498,122.5453,122.4222,122.4885,5001.0
2019-05-14 14:30:00,129.4,129.4,129.24,129.29,6611.0,122.498,122.498,122.3465,122.3938,6611.0
2019-05-14 14:40:00,129.26,129.3,128.79,128.82,10200.0,122.3654,122.4033,121.9205,121.9489,10200.0
2019-05-14 14:50:00,128.89,129.11,128.79,129.06,14057.0,122.0152,122.2234,121.9205,122.1761,14057.0
2019-05-14 15:00:00,129.06,129.4,129.04,129.25,26239.0,122.1761,122.498,122.1572,122.356,26239.0
2019-05-14 15:10:00,129.22,129.6,129.1,129.57,19045.0,122.3276,122.6873,122.214,122.6589,19045.0
2019-05-14 15:20:00,129.62,129.66,129.46,129.57,9942.0,122.7062,122.7441,122.5548,122.6589,9942.0
2019-05-14 15:30:00,129.55,129.6,129.11,129.13,27830.0,122.64,122.6873,122.2234,122.2424,27830.0
2019-05-14 15:40:00,129.15,129.38,129.14,129.34,35725.0,122.2613,122.479,122.2518,122.4412,35725.0
2019-05-14 15:50:00,129.33,129.65,129.18,129.23,67129.0,122.4317,122.7346,122.2897,122.337,67129.0
2019-05-15 09:30:00,128.12,128.6,128.0,128.57,23629.0,121.2862,121.7406,121.1726,121.7122,23629.0
2019-05-15 09:40:00,128.48,128.73,128.11,128.12,21839.0,121.627,121.8637,121.2768,121.2862,21839.0
2019-05-15 09:50:00,128.06,128.72,128.06,128.5,16638.0,121.2294,121.8542,121.2294,121.646,16638.0
2019-05-15 10:00:00,128.58,128.83,128.29,128.46,18912.0,121.7217,121.9584,121.4472,121.6081,18912.0
2019-05-15 10:10:00,128.47,129.56,128.33,129.1,14255.0,121.6176,122.6494,121.485,122.214,14255.0
2019-05-15 10:20:00,129.04,129.08,128.79,128.9,12488.0,122.1572,122.195,121.9205,122.0246,12488.0
2019-05-15 10:30:00,128.9,129.1,128.78,128.78,19186.0,122.0246,122.214,121.911,121.911,19186.0
2019-05-15 10:40:00,128.75,129.55,128.75,129.52,17442.0,121.8826,122.64,121.8826,122.6116,17442.0
2019-05-15 10:50:00,129.58,129.75,129.31,129.33,14924.0,122.6684,122.8293,122.4128,122.4317,14924.0
2019-05-15 11:00:00,129.37,129.37,129.11,129.18,6960.0,122.4696,122.4696,122.2234,122.2897,6960.0
2019-05-15 11:10:00,129.12,129.57,129.08,129.57,10698.0,122.2329,122.6589,122.195,122.6589,10698.0
2019-05-15 11:20:00,129.48,129.76,129.43,129.71,9076.0,122.5737,122.8388,122.5264,122.7914,9076.0
2019-05-15 11:30:00,129.7,130.0,129.61,129.91,21502.0,122.782,123.066,122.6968,122.9808,21502.0
2019-05-15 11:40:00,129.98,130.29,129.97,130.02,23605.0,123.047,123.3405,123.0376,123.0849,23605.0
2019-05-15 11:50:00,130.0,130.11,129.91,130.11,8949.0,123.066,123.1701,122.9808,123.1701,8949.0
2019-05-15 12:00:00,130.11,130.33,130.04,130.04,14339.0,123.1701,123.3784,123.1038,123.1038,14339.0
2019-05-15 12:10:00,130.02,130.13,129.85,130.06,6554.0,123.0849,123.189,122.924,123.1228,6554.0
2019-05-15 12:20:00,130.08,130.21,129.92,129.93,8599.0,123.1417,123.2648,122.9902,122.9997,8599.0
2019-05-15 12:30:00,129.93,130.12,129.92,129.92,8215.0,122.9997,123.1796,122.9902,122.9902,8215.0
2019-05-15 12:40:00,129.91,130.04,129.86,130.01,5921.0,122.9808,123.1038,122.9334,123.0754,5921.0
2019-05-15 12:50:00,130.07,130.09,129.66,129.75,7627.0,123.1322,123.1512,122.7441,122.8293,7627.0
2019-05-15 13:00:00,129.83,130.04,129.75,129.87,13783.0,122.905,123.1038,122.8293,122.9429,13783.0
2019-05-15 13:10:00,129.89,129.96,129.7,129.7,7236.0,122.9618,123.0281,122.782,122.782,7236.0
2019-05-15 13:20:00,129.75,129.85,129.68,129.8,7521.0,122.8293,122.924,122.763,122.8766,7521.0
2019-05-15 13:30:00,129.84,130.05,129.84,130.05,7118.0,122.9145,123.1133,122.9145,123.1133,7118.0
2019-05-15 13:40:00,130.05,130.08,129.92,130.0,7665.0,123.1133,123.1417,122.9902,123.066,7665.0
2019-05-15 13:50:00,130.0,130.16,129.92,130.08,7649.0,123.066,123.2174,122.9902,123.1417,7649.0
2019-05-15 14:00:00,130.11,130.13,130.01,130.08,9346.0,123.1701,123.189,123.0754,123.1417,9346.0
2019-05-15 14:10:00,130.13,130.38,130.1,130.17,8346.0,123.189,123.4257,123.1606,123.2269,8346.0
2019-05-15 14:20:00,130.13,130.23,129.97,130.1,16338.0,123.189,123.2837,123.0376,123.1606,16338.0
2019-05-15 14:30:00,130.05,130.06,129.92,129.95,7227.0,123.1133,123.1228,122.9902,123.0186,7227.0
2019-05-15 14:40:00,130.01,130.09,129.95,130.0,11430.0,123.0754,123.1512,123.0186,123.066,11430.0
2019-05-15 14:50:00,129.98,130.01,129.79,129.79,5071.0,123.047,123.0754,122.8672,122.8672,5071.0
2019-05-15 15:00:00,129.84,129.85,129.69,129.77,6702.0,122.9145,122.924,122.7725,122.8482,6702.0
2019-05-15 15:10:00,129.75,129.83,129.69,129.8,8120.0,122.8293,122.905,122.7725,122.8766,8120.0
2019-05-15 15:20:00,129.77,129.96,129.76,129.95,12139.0,122.8482,123.0281,122.8388,123.0186,12139.0
2019-05-15 15:30:00,129.91,129.94,129.79,129.84,13812.0,122.9808,123.0092,122.8672,122.9145,13812.0
2019-05-15 15:40:00,129.83,129.87,129.75,129.84,25764.0,122.905,122.9429,122.8293,122.9145,25764.0
2019-05-15 15:50:00,129.84,129.96,129.61,129.8,81283.0,122.9145,123.0281,122.6968,122.8766,81283.0
2019-05-16 09:30:00,129.73,130.98,129.56,129.62,20254.0,122.8104,123.9937,122.6494,122.7062,20254.0
2019-05-16 09:40:00,129.89,130.21,129.84,130.1,7400.0,122.9618,123.2648,122.9145,123.1606,7400.0
2019-05-16 09:50:00,130.19,130.5,130.04,130.25,5994.0,123.2458,123.5393,123.1038,123.3026,5994.0
2019-05-16 10:00:00,130.24,130.29,130.05,130.21,5318.0,123.2932,123.3405,123.1133,123.2648,5318.0
2019-05-16 10:10:00,130.31,130.37,129.8,129.88,10605.0,123.3594,123.4162,122.8766,122.9524,10605.0
2019-05-16 10:20:00,129.89,130.14,129.85,130.05,12798.0,122.9618,123.1985,122.924,123.1133,12798.0
2019-05-16 10:30:00,130.07,130.07,129.64,129.84,6015.0,123.1322,123.1322,122.7252,122.9145,6015.0
2019-05-16 10:40:00,129.83,130.35,129.82,129.91,36678.0,122.905,123.3973,122.8956,122.9808,36678.0
2019-05-16 10:50:00,130.07,130.08,129.91,129.94,7968.0,123.1322,123.1417,122.9808,123.0092,7968.0
2019-05-16 11:00:00,129.96,130.17,129.86,129.86,13898.0,123.0281,123.2269,122.9334,122.9334,13898.0
2019-05-16 11:10:00,129.87,130.29,129.81,130.27,7600.0,122.9429,123.3405,122.8861,123.3216,7600.0
2019-05-16 11:20:00,130.2,130.32,130.18,130.25,8144.0,123.2553,123.3689,123.2364,123.3026,8144.0
2019-05-16 11:30:00,130.26,130.61,130.23,130.52,7660.0,123.3121,123.6434,123.2837,123.5582,7660.0
2019-05-16 11:40:00,130.55,130.77,130.32,130.35,6471.0,123.5866,123.7949,123.3689,123.3973,6471.0
2019-05-16 11:50:00,130.34,130.64,130.3,130.54,7810.0,123.3878,123.6718,123.35,123.5772,7810.0
2019-05-16 12:00:00,130.52,130.66,130.45,130.57,11685.0,123.5582,123.6908,123.492,123.6056,11685.0
2019-05-16 12:10:00,130.58,130.8,130.57,130.74,8215.0,123.615,123.8233,123.6056,123.7665,8215.0
2019-05-16 12:20:00,130.71,130.9,130.6,130.72,6600.0,123.7381,123.918,123.634,123.7476,6600.0
2019-05-16 12:30:00,130.76,130.87,130.58,130.61,4840.0,123.7854,123.8896,123.615,123.6434,4840.0
2019-05-16 12:40:00,130.59,130.64,130.35,130.4,11341.0,123.6245,123.6718,123.3973,123.4446,11341.0
2019-05-16 12:50:00,130.37,130.42,130.15,130.28,4995.0,123.4162,123.4636,123.208,123.331,4995.0
2019-05-16 13:00:00,130.28,130.4,130.28,130.31,5400.0,123.331,123.4446,123.331,123.3594,5400.0
2019-05-16 13:10:00,130.39,130.45,130.26,130.4,4400.0,123.4352,123.492,123.3121,123.4446,4400.0
2019-05-16 13:20:00,130.45,130.45,130.28,130.32,5137.0,123.492,123.492,123.331,123.3689,5137.0
2019-05-16 13:30:00,130.37,130.54,130.29,130.52,7690.0,123.4162,123.5772,123.3405,123.5582,7690.0
2019-05-16 13:40:00,130.57,130.65,130.45,130.56,6299.0,123.6056,123.6813,123.492,123.5961,6299.0
2019-05-16 13:50:00,130.49,130.49,130.34,130.39,12620.0,123.5298,123.5298,123.3878,123.4352,12620.0
2019-05-16 14:00:00,130.39,130.44,130.26,130.29,8007.0,123.4352,123.4825,123.3121,123.3405,8007.0
2019-05-16 14:10:00,130.24,130.49,130.21,130.47,16561.0,123.2932,123.5298,123.2648,123.5109,16561.0
2019-05-16 14:20:00,130.43,130.8,130.42,130.76,8692.0,123.473,123.8233,123.4636,123.7854,8692.0
2019-05-16 14:30:00,130.73,130.82,130.7,130.77,8320.0,123.757,123.8422,123.7286,123.7949,8320.0
2019-05-16 14:40:00,130.76,130.76,130.64,130.7,8821.0,123.7854,123.7854,123.6718,123.7286,8821.0
2019-05-16 14:50:00,130.75,130.83,130.69,130.83,12659.0,123.776,123.8517,123.7192,123.8517,12659.0
2019-05-16 15:00:00,130.8,130.92,130.74,130.92,20828.0,123.8233,123.9369,123.7665,123.9369,20828.0
2019-05-16 15:10:00,130.93,130.93,130.6,130.68,36201.0,123.9464,123.9464,123.634,123.7097,36201.0
2019-05-16 15:20:00,130.69,131.0,130.69,131.0,37918.0,123.7192,124.0126,123.7192,124.0126,37918.0
2019-05-16 15:30:00,130.97,130.99,130.58,130.73,20012.0,123.9842,124.0032,123.615,123.757,20012.0
2019-05-16 15:40:00,130.75,130.78,130.29,130.33,30309.0,123.776,123.8044,123.3405,123.3784,30309.0
2019-05-16 15:50:00,130.36,130.55,130.19,130.52,74928.0,123.4068,123.5866,123.2458,123.5582,74928.0
2019-05-17 09:30:00,129.3,129.92,129.03,129.85,24657.0,122.4033,122.9902,122.1477,122.924,24657.0
2019-05-17 09:40:00,130.0,130.0,129.4,129.76,5491.0,123.066,123.066,122.498,122.8388,5491.0
2019-05-17 09:50:00,129.66,129.94,129.39,129.9,3900.0,122.7441,123.0092,122.4885,122.9713,3900.0
2019-05-17 10:00:00,130.08,130.27,129.85,129.99,10645.0,123.1417,123.3216,122.924,123.0565,10645.0
2019-05-17 10:10:00,129.96,130.0,129.58,129.75,10514.0,123.0281,123.066,122.6684,122.8293,10514.0
2019-05-17 10:20:00,129.75,130.0,129.73,129.8,9682.0,122.8293,123.066,122.8104,122.8766,9682.0
2019-05-17 10:30:00,129.79,130.09,129.79,129.95,6410.0,122.8672,123.1512,122.8672,123.0186,6410.0
2019-05-17 10:40:00,130.0,130.05,129.73,130.03,12955.0,123.066,123.1133,122.8104,123.0944,12955.0
2019-05-17 10:50:00,130.13,130.66,130.04,130.37,12147.0,123.189,123.6908,123.1038,123.4162,12147.0
2019-05-17 11:00:00,130.47,130.67,130.46,130.52,8253.0,123.5109,123.7002,123.5014,123.5582,8253.0
2019-05-17 11:10:00,130.58,130.69,130.34,130.36,5811.0,123.615,123.7192,123.3878,123.4068,5811.0
2019-05-17 11:20:00,130.34,130.48,130.18,130.47,12369.0,123.3878,123.5204,123.2364,123.5109,12369.0
2019-05-17 11:30:00,130.49,130.65,130.43,130.5,12524.0,123.5298,123.6813,123.473,123.5393,12524.0
2019-05-17 11:40:00,130.42,130.45,130.19,130.25,12041.0,123.4636,123.492,123.2458,123.3026,12041.0
2019-05-17 11:50:00,130.22,130.37,130.19,130.33,8275.0,123.2742,123.4162,123.2458,123.3784,8275.0
2019-05-17 12:00:00,130.3,130.33,130.04,130.06,4500.0,123.35,123.3784,123.1038,123.1228,4500.0
2019-05-17 12:10:00,129.97,130.47,129.97,130.32,10232.0,123.0376,123.5109,123.0376,123.3689,10232.0
2019-05-17 12:20:00,130.31,130.37,130.18,130.21,13131.0,123.3594,123.4162,123.2364,123.2648,13131.0
2019-05-17 12:30:00,130.16,130.23,130.07,130.15,3800.0,123.2174,123.2837,123.1322,123.208,3800.0
2019-05-17 12:40:00,130.24,130.5,130.18,130.48,9412.0,123.2932,123.5393,123.2364,123.5204,9412.0
2019-05-17 12:50:00,130.48,130.48,130.36,130.41,3718.0,123.5204,123.5204,123.4068,123.4541,3718.0
2019-05-17 13:00:00,130.38,130.42,130.35,130.41,7015.0,123.4257,123.4636,123.3973,123.4541,7015.0
2019-05-17 13:10:00,130.47,130.56,130.36,130.36,4652.0,123.5109,123.5961,123.4068,123.4068,4652.0
2019-05-17 13:20:00,130.34,130.47,130.33,130.34,3209.0,123.3878,123.5109,123.3784,123.3878,3209.0
2019-05-17 13:30:00,130.3,130.45,130.24,130.38,7248.0,123.35,123.492,123.2932,123.4257,7248.0
2019-05-17 13:40:00,130.41,130.41,130.29,130.29,5399.0,123.4541,123.4541,123.3405,123.3405,5399.0
2019-05-17 13:50:00,130.25,130.38,130.21,130.38,3497.0,123.3026,123.4257,123.2648,123.4257,3497.0
2019-05-17 14:00:00,130.32,130.42,130.19,130.23,10569.0,123.3689,123.4636,123.2458,123.2837,10569.0
2019-05-17 14:10:00,130.17,130.2,130.06,130.13,6433.0,123.2269,123.2553,123.1228,123.189,6433.0
2019-05-17 14:20:00,130.1,130.11,129.91,129.94,8069.0,123.1606,123.1701,122.9808,123.0092,8069.0
2019-05-17 14:30:00,130.0,130.05,129.9,129.99,10814.0,123.066,123.1133,122.9713,123.0565,10814.0
2019-05-17 14:40:00,129.96,130.07,129.92,130.07,4825.0,123.0281,123.1322,122.9902,123.1322,4825.0
2019-05-17 14:50:00,130.09,130.15,130.08,130.12,8026.0,123.1512,123.208,123.1417,123.1796,8026.0
2019-05-17 15:00:00,130.11,130.12,129.57,129.57,6996.0,123.1701,123.1796,122.6589,122.6589,6996.0
2019-05-17 15:10:00,129.53,129.64,129.38,129.48,8032.0,122.621,122.7252,122.479,122.5737,8032.0
2019-05-17 15:20:00,129.51,129.65,129.44,129.63,7700.0,122.6021,122.7346,122.5358,122.7157,7700.0
2019-05-17 15:30:00,129.63,129.87,129.52,129.6,14222.0,122.7157,122.9429,122.6116,122.6873,14222.0
2019-05-17 15:40:00,129.53,130.02,129.4,130.02,45801.0,122.621,123.0849,122.498,123.0849,45801.0
2019-05-17 15:50:00,130.0,130.04,129.81,129.99,121880.0,123.066,123.1038,122.8861,123.0565,121880.0
2019-05-20 09:30:00,129.39,129.74,128.73,129.39,18866.0,122.4885,122.8198,121.8637,122.4885,18866.0
2019-05-20 09:40:00,129.42,129.96,129.38,129.54,12684.0,122.5169,123.0281,122.479,122.6305,12684.0
2019-05-20 09:50:00,129.4,129.75,129.27,129.64,7213.0,122.498,122.8293,122.3749,122.7252,7213.0
2019-05-20 10:00:00,129.77,129.8,129.36,129.4,19455.0,122.8482,122.8766,122.4601,122.498,19455.0
2019-05-20 10:10:00,129.34,129.65,129.34,129.56,5103.0,122.4412,122.7346,122.4412,122.6494,5103.0
2019-05-20 10:20:00,129.53,129.7,129.43,129.64,3887.0,122.621,122.782,122.5264,122.7252,3887.0
2019-05-20 10:30:00,129.75,130.02,129.71,129.75,9506.0,122.8293,123.0849,122.7914,122.8293,9506.0
2019-05-20 10:40:00,129.78,129.87,129.66,129.75,20982.0,122.8577,122.9429,122.7441,122.8293,20982.0
2019-05-20 10:50:00,129.68,129.9,129.68,129.9,7629.0,122.763,122.9713,122.763,122.9713,7629.0
2019-05-20 11:00:00,129.94,130.03,129.81,129.81,8530.0,123.0092,123.0944,122.8861,122.8861,8530.0
2019-05-20 11:10:00,129.79,129.94,129.58,129.66,6030.0,122.8672,123.0092,122.6684,122.7441,6030.0
2019-05-20 11:20:00,129.61,129.96,129.58,129.87,8304.0,122.6968,123.0281,122.6684,122.9429,8304.0
2019-05-20 11:30:00,129.94,130.0,129.47,129.6,13956.0,123.0092,123.066,122.5642,122.6873,13956.0
2019-05-20 11:40:00,129.68,129.86,129.64,129.79,11903.0,122.763,122.9334,122.7252,122.8672,11903.0
2019-05-20 11:50:00,129.85,130.01,129.83,130.01,11011.0,122.924,123.0754,122.905,123.0754,11011.0
2019-05-20 12:00:00,130.01,130.23,129.88,130.23,11624.0,123.0754,123.2837,122.9524,123.2837,11624.0
2019-05-20 12:10:00,130.25,130.35,130.15,130.26,6126.0,123.3026,123.3973,123.208,123.3121,6126.0
2019-05-20 12:20:00,130.27,130.33,130.17,130.2,4933.0,123.3216,123.3784,123.2269,123.2553,4933.0
2019-05-20 12:30:00,130.22,130.29,130.11,130.29,4701.0,123.2742,123.3405,123.1701,123.3405,4701.0
2019-05-20 12:40:00,130.17,130.21,130.03,130.08,3202.0,123.2269,123.2648,123.0944,123.1417,3202.0
2019-05-20 12:50:00,130.06,130.07,129.88,129.95,6656.0,123.1228,123.1322,122.9524,123.0186,6656.0
2019-05-20 13:00:00,129.96,129.97,129.76,129.85,3500.0,123.0281,123.0376,122.8388,122.924,3500.0
2019-05-20 13:10:00,129.87,130.0,129.82,130.0,3800.0,122.9429,123.066,122.8956,123.066,3800.0
2019-05-20 13:20:00,129.97,129.98,129.65,129.89,6925.0,123.0376,123.047,122.7346,122.9618,6925.0
2019-05-20 13:30:00,129.95,129.99,129.86,129.94,3923.0,123.0186,123.0565,122.9334,123.0092,3923.0
2019-05-20 13:40:00,129.92,129.97,129.76,129.76,4700.0,122.9902,123.0376,122.8388,122.8388,4700.0
2019-05-20 13:50:00,129.78,129.78,129.51,129.57,4357.0,122.8577,122.8577,122.6021,122.6589,4357.0
2019-05-20 14:00:00,129.66,129.75,129.57,129.62,9457.0,122.7441,122.8293,122.6589,122.7062,9457.0
2019-05-20 14:10:00,129.65,129.79,129.63,129.67,6736.0,122.7346,122.8672,122.7157,122.7536,6736.0
2019-05-20 14:20:00,129.66,129.69,129.45,129.66,25329.0,122.7441,122.7725,122.5453,122.7441,25329.0
2019-05-20 14:30:00,129.66,129.75,129.54,129.62,13643.0,122.7441,122.8293,122.6305,122.7062,13643.0
2019-05-20 14:40:00,129.64,129.66,129.4,129.43,8513.0,122.7252,122.7441,122.498,122.5264,8513.0
2019-05-20 14:50:00,129.43,129.58,129.4,129.53,12699.0,122.5264,122.6684,122.498,122.621,12699.0
2019-05-20 15:00:00,129.51,129.52,129.35,129.37,11723.0,122.6021,122.6116,122.4506,122.4696,11723.0
2019-05-20 15:10:00,129.37,129.56,129.23,129.51,7815.0,122.4696,122.6494,122.337,122.6021,7815.0
2019-05-20 15:20:00,129.51,129.61,129.42,129.61,9942.0,122.6021,122.6968,122.5169,122.6968,9942.0
2019-05-20 15:30:00,129.59,129.85,129.54,129.8,15177.0,122.6778,122.924,122.6305,122.8766,15177.0
2019-05-20 15:40:00,129.8,129.81,129.66,129.69,16111.0,122.8766,122.8861,122.7441,122.7725,16111.0
2019-05-20 15:50:00,129.72,130.15,129.68,130.0,98909.0,122.8009,123.208,122.763,123.066,98909.0
2019-05-21 09:30:00,130.3,130.86,130.19,130.78,9635.0,123.35,123.8801,123.2458,123.8044,9635.0
2019-05-21 09:40:00,130.87,131.49,130.87,131.36,5910.0,123.8896,124.4765,123.8896,124.3534,5910.0
2019-05-21 09:50:00,131.15,131.75,131.08,131.68,6391.0,124.1546,124.7226,124.0884,124.6564,6391.0
2019-05-21 10:00:00,131.62,132.12,131.53,131.97,14121.0,124.5996,125.0729,124.5144,124.9309,14121.0
2019-05-21 10:10:00,131.99,132.6,131.89,132.38,9127.0,124.9498,125.5273,124.8552,125.319,9127.0
2019-05-21 10:20:00,132.27,132.27,132.05,132.21,6530.0,125.2149,125.2149,125.0066,125.1581,6530.0
2019-05-21 10:30:00,132.25,132.25,131.77,131.96,17562.0,125.196,125.196,124.7416,124.9214,17562.0
2019-05-21 10:40:00,132.06,132.32,131.93,132.32,9380.0,125.0161,125.2622,124.893,125.2622,9380.0
2019-05-21 10:50:00,132.32,132.41,131.86,131.99,15002.0,125.2622,125.3474,124.8268,124.9498,15002.0
2019-05-21 11:00:00,132.0,132.0,131.65,131.92,24381.0,124.9593,124.9593,124.628,124.8836,24381.0
2019-05-21 11:10:00,131.92,132.12,131.82,131.92,8571.0,124.8836,125.0729,124.7889,124.8836,8571.0
2019-05-21 11:20:00,131.91,132.04,131.79,131.93,5035.0,124.8741,124.9972,124.7605,124.893,5035.0
2019-05-21 11:30:00,131.9,131.92,131.75,131.92,7180.0,124.8646,124.8836,124.7226,124.8836,7180.0
2019-05-21 11:40:00,131.87,132.0,131.82,131.84,6607.0,124.8362,124.9593,124.7889,124.8078,6607.0
2019-05-21 11:50:00,131.89,131.89,131.49,131.5,22960.0,124.8552,124.8552,124.4765,124.486,22960.0
2019-05-21 12:00:00,131.58,131.9,131.56,131.9,4932.0,124.5617,124.8646,124.5428,124.8646,4932.0
2019-05-21 12:10:00,131.87,131.94,131.69,131.74,4100.0,124.8362,124.9025,124.6658,124.7132,4100.0
2019-05-21 12:20:00,131.79,131.8,131.55,131.71,5701.0,124.7605,124.77,124.5333,124.6848,5701.0
2019-05-21 12:30:00,131.74,131.74,131.4,131.45,2807.0,124.7132,124.7132,124.3913,124.4386,2807.0
2019-05-21 12:40:00,131.41,131.47,131.16,131.18,8682.0,124.4008,124.4576,124.1641,124.183,8682.0
2019-05-21 12:50:00,131.25,131.43,131.22,131.43,5448.0,124.2493,124.4197,124.2209,124.4197,5448.0
2019-05-21 13:00:00,131.49,131.49,131.22,131.27,4309.0,124.4765,124.4765,124.2209,124.2682,4309.0
2019-05-21 13:10:00,131.25,131.56,131.25,131.53,2173.0,124.2493,124.5428,124.2493,124.5144,2173.0
2019-05-21 13:20:00,131.58,131.59,131.42,131.44,7930.0,124.5617,124.5712,124.4102,124.4292,7930.0
2019-05-21 13:30:00,131.41,131.63,131.41,131.58,5356.0,124.4008,124.609,124.4008,124.5617,5356.0
2019-05-21 13:40:00,131.6,131.76,131.5,131.67,6254.0,124.5806,124.7321,124.486,124.6469,6254.0
2019-05-21 13:50:00,131.74,131.86,131.7,131.86,4553.0,124.7132,124.8268,124.6753,124.8268,4553.0
2019-05-21 14:00:00,131.86,131.92,131.82,131.92,8058.0,124.8268,124.8836,124.7889,124.8836,8058.0
2019-05-21 14:10:00,131.91,131.93,131.77,131.88,10493.0,124.8741,124.893,124.7416,124.8457,10493.0
2019-05-21 14:20:00,131.86,132.0,131.84,132.0,3532.0,124.8268,124.9593,124.8078,124.9593,3532.0
2019-05-21 14:30:00,131.96,131.96,131.83,131.87,3158.0,124.9214,124.9214,124.7984,124.8362,3158.0
2019-05-21 14:40:00,131.89,131.95,131.77,131.79,7807.0,124.8552,124.912,124.7416,124.7605,7807.0
2019-05-21 14:50:00,131.79,131.79,131.52,131.52,8697.0,124.7605,124.7605,124.5049,124.5049,8697.0
2019-05-21 15:00:00,131.5,131.64,131.26,131.26,19268.0,124.486,124.6185,124.2588,124.2588,19268.0
2019-05-21 15:10:00,131.31,131.5,131.3,131.5,6180.0,124.3061,124.486,124.2966,124.486,6180.0
2019-05-21 15:20:00,131.47,131.48,131.37,131.48,6379.0,124.4576,124.467,124.3629,124.467,6379.0
2019-05-21 15:30:00,131.5,131.65,131.4,131.49,10688.0,124.486,124.628,124.3913,124.4765,10688.0
2019-05-21 15:40:00,131.48,131.48,131.3,131.43,24255.0,124.467,124.467,124.2966,124.4197,24255.0
2019-05-21 15:50:00,131.45,131.6,131.31,131.56,55409.0,124.4386,124.5806,124.3061,124.5428,55409.0
2019-05-22 09:30:00,130.72,130.92,129.95,129.96,19629.0,123.7476,123.9369,123.0186,123.0281,19629.0
2019-05-22 09:40:00,129.86,130.03,129.69,129.95,12024.0,122.9334,123.0944,122.7725,123.0186,12024.0
2019-05-22 09:50:00,129.89,130.29,129.82,130.2,19683.0,122.9618,123.3405,122.8956,123.2553,19683.0
2019-05-22 10:00:00,130.26,130.38,130.09,130.3,14800.0,123.3121,123.4257,123.1512,123.35,14800.0
2019-05-22 10:10:00,130.32,130.66,130.1,130.44,9248.0,123.3689,123.6908,123.1606,123.4825,9248.0
2019-05-22 10:20:00,130.36,130.41,130.17,130.27,10992.0,123.4068,123.4541,123.2269,123.3216,10992.0
2019-05-22 10:30:00,130.25,130.51,130.25,130.33,6330.0,123.3026,123.5488,123.3026,123.3784,6330.0
2019-05-22 10:40:00,130.37,130.37,130.05,130.22,6586.0,123.4162,123.4162,123.1133,123.2742,6586.0
2019-05-22 10:50:00,130.16,130.23,129.93,130.11,4135.0,123.2174,123.2837,122.9997,123.1701,4135.0
2019-05-22 11:00:00,130.1,130.16,129.82,130.01,23797.0,123.1606,123.2174,122.8956,123.0754,23797.0
2019-05-22 11:10:00,130.07,130.7,130.07,130.7,5362.0,123.1322,123.7286,123.1322,123.7286,5362.0
2019-05-22 11:20:00,130.71,130.99,130.65,130.8,10826.0,123.7381,124.0032,123.6813,123.8233,10826.0
2019-05-22 11:30:00,130.83,130.9,130.31,130.65,22406.0,123.8517,123.918,123.3594,123.6813,22406.0
2019-05-22 11:40:00,130.68,130.75,130.04,130.04,29105.0,123.7097,123.776,123.1038,123.1038,29105.0
2019-05-22 11:50:00,130.06,130.09,129.78,130.06,11757.0,123.1228,123.1512,122.8577,123.1228,11757.0
2019-05-22 12:00:00,130.11,130.18,129.7,129.7,13245.0,123.1701,123.2364,122.782,122.782,13245.0
2019-05-22 12:10:00,129.69,129.69,129.04,129.16,34209.0,122.7725,122.7725,122.1572,122.2708,34209.0
2019-05-22 12:20:00,129.15,129.27,128.91,128.94,9981.0,122.2613,122.3749,122.0341,122.0625,9981.0
2019-05-22 12:30:00,128.88,128.95,128.79,128.79,27093.0,122.0057,122.072,121.9205,121.9205,27093.0
2019-05-22 12:40:00,128.82,128.85,128.27,128.28,18426.0,121.9489,121.9773,121.4282,121.4377,18426.0
2019-05-22 12:50:00,128.28,128.86,128.24,128.6,25274.0,121.4377,121.9868,121.3998,121.7406,25274.0
2019-05-22 13:00:00,128.64,128.67,128.19,128.21,25427.0,121.7785,121.8069,121.3525,121.3714,25427.0
2019-05-22 13:10:00,128.21,128.21,127.71,127.89,25097.0,121.3714,121.3714,120.8981,121.0685,25097.0
2019-05-22 13:20:00,127.89,128.0,127.58,127.87,37350.0,121.0685,121.1726,120.775,121.0496,37350.0
2019-05-22 13:30:00,127.87,127.87,127.61,127.63,18330.0,121.0496,121.0496,120.8034,120.8224,18330.0
2019-05-22 13:40:00,127.67,128.06,127.63,127.97,19378.0,120.8602,121.2294,120.8224,121.1442,19378.0
2019-05-22 13:50:00,127.92,128.24,127.92,128.24,11489.0,121.0969,121.3998,121.0969,121.3998,11489.0
2019-05-22 14:00:00,128.16,128.34,128.05,128.06,16898.0,121.3241,121.4945,121.22,121.2294,16898.0
2019-05-22 14:10:00,128.08,128.09,127.89,128.0,12525.0,121.2484,121.2578,121.0685,121.1726,12525.0
2019-05-22 14:20:00,128.0,128.08,127.73,127.95,20169.0,121.1726,121.2484,120.917,121.1253,20169.0
2019-05-22 14:30:00,127.96,128.02,127.92,127.92,23413.0,121.1348,121.1916,121.0969,121.0969,23413.0
2019-05-22 14:40:00,127.93,128.02,127.65,127.65,26370.0,121.1064,121.1916,120.8413,120.8413,26370.0
2019-05-22 14:50:00,127.67,127.83,127.65,127.77,18763.0,120.8602,121.0117,120.8413,120.9549,18763.0
2019-05-22 15:00:00,127.78,127.81,127.72,127.77,16811.0,120.9644,120.9928,120.9076,120.9549,16811.0
2019-05-22 15:10:00,127.77,127.82,127.72,127.75,27588.0,120.9549,121.0022,120.9076,120.936,27588.0
2019-05-22 15:20:00,127.73,127.84,127.71,127.75,20771.0,120.917,121.0212,120.8981,120.936,20771.0
2019-05-22 15:30:00,127.72,127.85,127.72,127.85,34655.0,120.9076,121.0306,120.9076,121.0306,34655.0
2019-05-22 15:40:00,127.84,127.89,127.68,127.68,68347.0,121.0212,121.0685,120.8697,120.8697,68347.0
2019-05-22 15:50:00,127.7,127.96,127.66,127.94,116499.0,120.8886,121.1348,120.8508,121.1158,116499.0
2019-05-23 09:30:00,126.99,127.0,125.91,126.35,39420.0,120.5146,120.5241,119.4897,119.9072,39420.0
2019-05-23 09:40:00,126.24,126.29,125.01,125.64,23808.0,119.8028,119.8503,118.6355,119.2334,23808.0
2019-05-23 09:50:00,125.54,125.56,125.11,125.48,21043.0,119.1385,119.1575,118.7304,119.0816,21043.0
2019-05-23 10:00:00,125.45,125.76,125.34,125.52,19208.0,119.0531,119.3473,118.9487,119.1195,19208.0
2019-05-23 10:10:00,125.44,126.08,125.44,125.8,15071.0,119.0436,119.651,119.0436,119.3853,15071.0
2019-05-23 10:20:00,125.74,126.13,125.65,126.07,20135.0,119.3283,119.6984,119.2429,119.6415,20135.0
2019-05-23 10:30:00,125.98,126.15,125.91,126.11,6324.0,119.5561,119.7174,119.4897,119.6795,6324.0
2019-05-23 10:40:00,126.17,126.38,126.14,126.37,11275.0,119.7364,119.9357,119.7079,119.9262,11275.0
2019-05-23 10:50:00,126.4,126.86,126.4,126.65,10640.0,119.9547,120.3912,119.9547,120.1919,10640.0
2019-05-23 11:00:00,126.63,126.67,126.36,126.48,24962.0,120.1729,120.2109,119.9167,120.0306,24962.0
2019-05-23 11:10:00,126.47,126.56,126.07,126.14,10231.0,120.0211,120.1065,119.6415,119.7079,10231.0
2019-05-23 11:20:00,126.09,126.29,126.03,126.19,8069.0,119.6605,119.8503,119.6035,119.7554,8069.0
2019-05-23 11:30:00,126.15,126.15,125.65,125.79,10578.0,119.7174,119.7174,119.2429,119.3758,10578.0
2019-05-23 11:40:00,125.74,125.77,125.46,125.52,8913.0,119.3283,119.3568,119.0626,119.1195,8913.0
2019-05-23 11:50:00,125.59,125.64,125.02,125.02,14227.0,119.186,119.2334,118.645,118.645,14227.0
2019-05-23 12:00:00,125.08,125.37,125.0,125.23,10100.0,118.702,118.9772,118.6261,118.8443,10100.0
2019-05-23 12:10:00,125.23,125.31,124.8,125.0,22092.0,118.8443,118.9202,118.4363,118.6261,22092.0
2019-05-23 12:20:00,125.0,125.21,124.83,125.21,13000.0,118.6261,118.8253,118.4647,118.8253,13000.0
2019-05-23 12:30:00,125.23,125.26,125.01,125.13,4603.0,118.8443,118.8728,118.6355,118.7494,4603.0
2019-05-23 12:40:00,125.11,125.17,125.01,125.15,6283.0,118.7304,118.7874,118.6355,118.7684,6283.0
2019-05-23 12:50:00,125.17,125.17,124.63,124.68,20468.0,118.7874,118.7874,118.2749,118.3224,20468.0
2019-05-23 13:00:00,124.68,124.76,124.34,124.5,45620.0,118.3224,118.3983,117.9997,118.1516,45620.0
2019-05-23 13:10:00,124.5,124.53,124.39,124.5,16757.0,118.1516,118.18,118.0472,118.1516,16757.0
2019-05-23 13:20:00,124.5,125.14,124.47,125.0,12729.0,118.1516,118.7589,118.1231,118.6261,12729.0
2019-05-23 13:30:00,124.97,125.1,124.82,124.95,5726.0,118.5976,118.721,118.4552,118.5786,5726.0
2019-05-23 13:40:00,125.08,125.24,125.0,125.18,8428.0,118.702,118.8538,118.6261,118.7969,8428.0
2019-05-23 13:50:00,125.15,125.38,125.08,125.32,11920.0,118.7684,118.9867,118.702,118.9297,11920.0
2019-05-23 14:00:00,125.32,125.4,124.95,124.95,19395.0,118.9297,119.0057,118.5786,118.5786,19395.0
2019-05-23 14:10:00,124.9,125.0,124.83,124.85,21506.0,118.5312,118.6261,118.4647,118.4837,21506.0
2019-05-23 14:20:00,124.85,124.92,124.57,124.57,13890.0,118.4837,118.5501,118.218,118.218,13890.0
2019-05-23 14:30:00,124.59,124.68,124.39,124.45,24502.0,118.237,118.3224,118.0472,118.1041,24502.0
2019-05-23 14:40:00,124.48,124.64,124.05,124.05,33897.0,118.1326,118.2844,117.7245,117.7245,33897.0
2019-05-23 14:50:00,124.03,124.16,123.84,123.98,45470.0,117.7055,117.8289,117.5252,117.6581,45470.0
2019-05-23 15:00:00,123.99,124.02,123.41,123.55,46061.0,117.6676,117.696,117.1171,117.25,46061.0
2019-05-23 15:10:00,123.57,124.04,123.41,123.95,110936.0,117.269,117.715,117.1171,117.6296,110936.0
2019-05-23 15:20:00,124.1,124.75,124.1,124.61,24849.0,117.7719,118.3888,117.7719,118.2559,24849.0
2019-05-23 15:30:00,124.61,125.08,124.5,124.74,39126.0,118.2559,118.702,118.1516,118.3793,39126.0
2019-05-23 15:40:00,124.78,124.84,124.63,124.72,52846.0,118.4173,118.4742,118.2749,118.3603,52846.0
2019-05-23 15:50:00,124.68,125.07,124.65,125.03,96971.0,118.3224,118.6925,118.2939,118.6545,96971.0
2019-05-24 09:30:00,125.54,126.34,125.14,125.81,15730.0,119.1385,119.8977,118.7589,119.3948,15730.0
2019-05-24 09:40:00,125.64,125.77,125.32,125.32,5147.0,119.2334,119.3568,118.9297,118.9297,5147.0
2019-05-24 09:50:00,125.13,125.38,125.09,125.31,6836.0,118.7494,118.9867,118.7115,118.9202,6836.0
2019-05-24 10:00:00,125.21,125.65,125.04,125.15,12092.0,118.8253,119.2429,118.664,118.7684,12092.0
2019-05-24 10:10:00,125.05,125.26,125.05,125.17,2468.0,118.6735,118.8728,118.6735,118.7874,2468.0
2019-05-24 10:20:00,125.19,125.21,124.83,124.83,2111.0,118.8064,118.8253,118.4647,118.4647,2111.0
2019-05-24 10:30:00,124.9,125.31,124.82,124.87,8297.0,118.5312,118.9202,118.4552,118.5027,8297.0
2019-05-24 10:40:00,124.91,124.92,124.69,124.75,4000.0,118.5406,118.5501,118.3319,118.3888,4000.0
2019-05-24 10:50:00,124.81,124.91,124.52,124.72,4550.0,118.4457,118.5406,118.1705,118.3603,4550.0
2019-05-24 11:00:00,124.71,124.89,124.59,124.59,10952.0,118.3508,118.5217,118.237,118.237,10952.0
2019-05-24 11:10:00,124.58,124.93,124.55,124.82,5561.0,118.2275,118.5596,118.199,118.4552,5561.0
2019-05-24 11:20:00,124.81,124.97,124.59,124.61,10475.0,118.4457,118.5976,118.237,118.2559,10475.0
2019-05-24 11:30:00,124.66,124.9,124.66,124.88,1800.0,118.3034,118.5312,118.3034,118.5122,1800.0
2019-05-24 11:40:00,124.86,124.88,124.72,124.82,5082.0,118.4932,118.5122,118.3603,118.4552,5082.0
2019-05-24 11:50:00,124.82,124.91,124.66,124.74,3902.0,118.4552,118.5406,118.3034,118.3793,3902.0
2019-05-24 12:00:00,124.77,125.0,124.75,124.93,1574.0,118.4078,118.6261,118.3888,118.5596,1574.0
2019-05-24 12:10:00,124.99,125.16,124.85,125.05,4904.0,118.6166,118.7779,118.4837,118.6735,4904.0
2019-05-24 12:20:00,125.11,125.42,125.07,125.42,1700.0,118.7304,119.0246,118.6925,119.0246,1700.0
2019-05-24 12:30:00,125.54,125.64,125.44,125.6,8639.0,119.1385,119.2334,119.0436,119.1955,8639.0
2019-05-24 12:40:00,125.59,125.7,125.48,125.58,9844.0,119.186,119.2904,119.0816,119.1765,9844.0
2019-05-24 12:50:00,125.58,125.8,125.52,125.8,5976.0,119.1765,119.3853,119.1195,119.3853,5976.0
2019-05-24 13:00:00,125.93,125.93,125.79,125.85,3500.0,119.5086,119.5086,119.3758,119.4327,3500.0
2019-05-24 13:10:00,125.81,125.81,125.66,125.78,9179.0,119.3948,119.3948,119.2524,119.3663,9179.0
2019-05-24 13:20:00,125.78,125.86,125.69,125.75,4535.0,119.3663,119.4422,119.2809,119.3378,4535.0
2019-05-24 13:30:00,125.75,125.9,125.75,125.9,6186.0,119.3378,119.4802,119.3378,119.4802,6186.0
2019-05-24 13:40:00,125.88,126.04,125.88,125.93,4567.0,119.4612,119.613,119.4612,119.5086,4567.0
2019-05-24 13:50:00,126.01,126.07,125.91,126.06,12705.0,119.5846,119.6415,119.4897,119.632,12705.0
2019-05-24 14:00:00,126.07,126.16,126.03,126.14,13073.0,119.6415,119.7269,119.6035,119.7079,13073.0
2019-05-24 14:10:00,126.12,126.12,126.03,126.09,6861.0,119.6889,119.6889,119.6035,119.6605,6861.0
2019-05-24 14:20:00,126.05,126.12,126.0,126.04,9355.0,119.6225,119.6889,119.5751,119.613,9355.0
2019-05-24 14:30:00,126.03,126.2,126.0,126.17,8559.0,119.6035,119.7649,119.5751,119.7364,8559.0
2019-05-24 14:40:00,126.22,126.3,126.18,126.25,3000.0,119.7838,119.8598,119.7459,119.8123,3000.0
2019-05-24 14:50:00,126.19,126.24,126.09,126.21,5300.0,119.7554,119.8028,119.6605,119.7744,5300.0
2019-05-24 15:00:00,126.22,126.48,126.22,126.41,8106.0,119.7838,120.0306,119.7838,119.9642,8106.0
2019-05-24 15:10:00,126.43,126.46,126.23,126.25,8255.0,119.9831,120.0116,119.7933,119.8123,8255.0
2019-05-24 15:20:00,126.23,126.33,126.19,126.32,9707.0,119.7933,119.8882,119.7554,119.8787,9707.0
2019-05-24 15:30:00,126.33,126.38,126.14,126.18,16515.0,119.8882,119.9357,119.7079,119.7459,16515.0
2019-05-24 15:40:00,126.15,126.26,126.02,126.23,11485.0,119.7174,119.8218,119.594,119.7933,11485.0
2019-05-24 15:50:00,126.24,126.29,126.11,126.26,57315.0,119.8028,119.8503,119.6795,119.8218,57315.0
2019-05-28 09:30:00,125.89,126.36,125.74,126.33,24471.0,119.4707,119.9167,119.3283,119.8882,24471.0
2019-05-28 09:40:00,126.48,127.33,126.45,127.33,12251.0,120.0306,120.8372,120.0021,120.8372,12251.0
2019-05-28 09:50:00,127.23,128.25,127.19,127.84,17431.0,120.7423,121.7103,120.7044,121.3212,17431.0
2019-05-28 10:00:00,127.89,128.03,127.26,127.41,48197.0,121.3687,121.5016,120.7708,120.9132,48197.0
2019-05-28 10:10:00,127.38,127.48,126.93,126.93,24226.0,120.8847,120.9796,120.4576,120.4576,24226.0
2019-05-28 10:20:00,126.85,126.89,126.41,126.48,31930.0,120.3817,120.4197,119.9642,120.0306,31930.0
2019-05-28 10:30:00,126.4,126.41,126.07,126.17,21423.0,119.9547,119.9642,119.6415,119.7364,21423.0
2019-05-28 10:40:00,126.21,126.38,126.17,126.31,10568.0,119.7744,119.9357,119.7364,119.8693,10568.0
2019-05-28 10:50:00,126.28,126.31,125.86,126.08,9746.0,119.8408,119.8693,119.4422,119.651,9746.0
2019-05-28 11:00:00,126.1,126.77,126.1,126.47,16005.0,119.67,120.3058,119.67,120.0211,16005.0
2019-05-28 11:10:00,126.53,126.8,126.47,126.67,13745.0,120.078,120.3343,120.0211,120.2109,13745.0
2019-05-28 11:20:00,126.71,126.71,126.53,126.57,9897.0,120.2489,120.2489,120.078,120.116,9897.0
2019-05-28 11:30:00,126.51,126.56,126.14,126.5,33800.0,120.0591,120.1065,119.7079,120.0496,33800.0
2019-05-28 11:40:00,126.57,126.77,126.57,126.63,6629.0,120.116,120.3058,120.116,120.1729,6629.0
2019-05-28 11:50:00,126.59,126.97,126.4,126.97,5092.0,120.135,120.4956,119.9547,120.4956,5092.0
2019-05-28 12:00:00,126.92,127.0,126.76,126.83,5249.0,120.4482,120.5241,120.2963,120.3627,5249.0
2019-05-28 12:10:00,126.88,127.41,126.88,127.36,5250.0,120.4102,120.9132,120.4102,120.8657,5250.0
2019-05-28 12:20:00,127.4,127.4,127.11,127.35,3307.0,120.9037,120.9037,120.6285,120.8562,3307.0
2019-05-28 12:30:00,127.33,127.6,127.32,127.47,7312.0,120.8372,121.0935,120.8278,120.9701,7312.0
2019-05-28 12:40:00,127.53,127.74,127.29,127.72,8255.0,121.027,121.2263,120.7993,121.2074,8255.0
2019-05-28 12:50:00,127.77,127.84,127.59,127.62,10000.0,121.2548,121.3212,121.084,121.1125,10000.0
2019-05-28 13:00:00,127.6,127.67,127.19,127.25,5380.0,121.0935,121.1599,120.7044,120.7613,5380.0
2019-05-28 13:10:00,127.23,127.28,127.02,127.02,6465.0,120.7423,120.7898,120.5431,120.5431,6465.0
2019-05-28 13:20:00,127.09,127.09,126.9,126.98,10232.0,120.6095,120.6095,120.4292,120.5051,10232.0
2019-05-28 13:30:00,126.93,127.05,126.89,127.03,8297.0,120.4576,120.5715,120.4197,120.5525,8297.0
2019-05-28 13:40:00,127.02,127.14,126.97,127.02,7903.0,120.5431,120.6569,120.4956,120.5431,7903.0
2019-05-28 13:50:00,127.01,127.03,126.71,126.84,17235.0,120.5336,120.5525,120.2489,120.3722,17235.0
2019-05-28 14:00:00,126.88,126.88,126.58,126.7,7699.0,120.4102,120.4102,120.1255,120.2394,7699.0
2019-05-28 14:10:00,126.7,126.86,126.68,126.73,8778.0,120.2394,120.3912,120.2204,120.2678,8778.0
2019-05-28 14:20:00,126.75,126.79,126.57,126.7,8384.0,120.2868,120.3248,120.116,120.2394,8384.0
2019-05-28 14:30:00,126.7,126.88,126.68,126.88,7507.0,120.2394,120.4102,120.2204,120.4102,7507.0
2019-05-28 14:40:00,126.84,126.84,126.53,126.58,12131.0,120.3722,120.3722,120.078,120.1255,12131.0
2019-05-28 14:50:00,126.58,126.77,126.49,126.77,11931.0,120.1255,120.3058,120.0401,120.3058,11931.0
2019-05-28 15:00:00,126.72,126.87,126.61,126.7,16674.0,120.2584,120.4007,120.154,120.2394,16674.0
2019-05-28 15:10:00,126.7,126.78,126.68,126.77,16326.0,120.2394,120.3153,120.2204,120.3058,16326.0
2019-05-28 15:20:00,126.76,126.77,126.52,126.57,17369.0,120.2963,120.3058,120.0685,120.116,17369.0
2019-05-28 15:30:00,126.59,126.61,126.22,126.32,22746.0,120.135,120.154,119.7838,119.8787,22746.0
2019-05-28 15:40:00,126.3,126.37,126.16,126.2,26214.0,119.8598,119.9262,119.7269,119.7649,26214.0
2019-05-28 15:50:00,126.2,126.28,125.82,125.83,108646.0,119.7649,119.8408,119.4042,119.4137,108646.0
2019-05-29 09:30:00,125.43,125.68,125.04,125.12,12145.0,119.0341,119.2714,118.664,118.7399,12145.0
2019-05-29 09:40:00,124.94,125.56,124.92,125.23,9339.0,118.5691,119.1575,118.5501,118.8443,9339.0
2019-05-29 09:50:00,125.19,125.23,124.73,124.82,6746.0,118.8064,118.8443,118.3698,118.4552,6746.0
2019-05-29 10:00:00,124.84,125.07,124.71,125.04,4983.0,118.4742,118.6925,118.3508,118.664,4983.0
2019-05-29 10:10:00,125.06,125.59,125.03,125.55,3633.0,118.683,119.186,118.6545,119.148,3633.0
2019-05-29 10:20:00,125.62,125.93,125.62,125.93,4391.0,119.2144,119.5086,119.2144,119.5086,4391.0
2019-05-29 10:30:00,125.9,125.95,125.74,125.93,16567.0,119.4802,119.5276,119.3283,119.5086,16567.0
2019-05-29 10:40:00,125.85,126.04,125.77,125.88,8100.0,119.4327,119.613,119.3568,119.4612,8100.0
2019-05-29 10:50:00,125.84,125.91,125.79,125.81,5628.0,119.4232,119.4897,119.3758,119.3948,5628.0
2019-05-29 11:00:00,125.82,126.17,125.74,126.08,16057.0,119.4042,119.7364,119.3283,119.651,16057.0
2019-05-29 11:10:00,126.07,126.18,125.66,125.74,12039.0,119.6415,119.7459,119.2524,119.3283,12039.0
2019-05-29 11:20:00,125.66,125.69,125.22,125.25,16330.0,119.2524,119.2809,118.8348,118.8633,16330.0
2019-05-29 11:30:00,125.25,125.43,125.14,125.31,9912.0,118.8633,119.0341,118.7589,118.9202,9912.0
2019-05-29 11:40:00,125.17,125.18,124.85,125.16,8100.0,118.7874,118.7969,118.4837,118.7779,8100.0
2019-05-29 11:50:00,125.18,125.19,124.97,125.03,5230.0,118.7969,118.8064,118.5976,118.6545,5230.0
2019-05-29 12:00:00,124.99,125.35,124.99,125.22,8053.0,118.6166,118.9582,118.6166,118.8348,8053.0
2019-05-29 12:10:00,125.19,125.22,125.02,125.16,3602.0,118.8064,118.8348,118.645,118.7779,3602.0
2019-05-29 12:20:00,125.14,125.43,125.04,125.43,4998.0,118.7589,119.0341,118.664,119.0341,4998.0
2019-05-29 12:30:00,125.39,125.57,125.38,125.52,3146.0,118.9962,119.167,118.9867,119.1195,3146.0
2019-05-29 12:40:00,125.49,125.64,125.42,125.56,3356.0,119.0911,119.2334,119.0246,119.1575,3356.0
2019-05-29 12:50:00,125.56,125.61,125.27,125.27,4670.0,119.1575,119.205,118.8823,118.8823,4670.0
2019-05-29 13:00:00,125.3,125.62,125.02,125.62,5821.0,118.9108,119.2144,118.645,119.2144,5821.0
2019-05-29 13:10:00,125.63,125.75,125.5,125.5,4540.0,119.2239,119.3378,119.1006,119.1006,4540.0
2019-05-29 13:20:00,125.5,125.69,125.46,125.69,3200.0,119.1006,119.2809,119.0626,119.2809,3200.0
2019-05-29 13:30:00,125.68,125.93,125.68,125.93,2600.0,119.2714,119.5086,119.2714,119.5086,2600.0
2019-05-29 13:40:00,125.9,125.95,125.74,125.84,3979.0,119.4802,119.5276,119.3283,119.4232,3979.0
2019-05-29 13:50:00,125.88,125.93,125.78,125.85,4502.0,119.4612,119.5086,119.3663,119.4327,4502.0
2019-05-29 14:00:00,125.86,125.99,125.73,125.73,19495.0,119.4422,119.5656,119.3188,119.3188,19495.0
2019-05-29 14:10:00,125.69,125.69,125.32,125.43,5485.0,119.2809,119.2809,118.9297,119.0341,5485.0
2019-05-29 14:20:00,125.34,125.56,125.3,125.49,12450.0,118.9487,119.1575,118.9108,119.0911,12450.0
2019-05-29 14:30:00,125.47,125.5,125.16,125.5,18727.0,119.0721,119.1006,118.7779,119.1006,18727.0
2019-05-29 14:40:00,125.48,125.49,125.22,125.27,4500.0,119.0816,119.0911,118.8348,118.8823,4500.0
2019-05-29 14:50:00,125.21,125.23,125.04,125.22,4356.0,118.8253,118.8443,118.664,118.8348,4356.0
2019-05-29 15:00:00,125.2,125.21,124.94,125.07,7535.0,118.8159,118.8253,118.5691,118.6925,7535.0
2019-05-29 15:10:00,125.05,125.21,125.04,125.1,7328.0,118.6735,118.8253,118.664,118.721,7328.0
2019-05-29 15:20:00,125.12,125.26,125.07,125.23,10238.0,118.7399,118.8728,118.6925,118.8443,10238.0
2019-05-29 15:30:00,125.2,125.79,125.18,125.74,15306.0,118.8159,119.3758,118.7969,119.3283,15306.0
2019-05-29 15:40:00,125.76,125.84,125.53,125.69,17858.0,119.3473,119.4232,119.129,119.2809,17858.0
2019-05-29 15:50:00,125.68,125.85,125.44,125.71,57838.0,119.2714,119.4327,119.0436,119.2999,57838.0
2019-05-30 09:30:00,126.24,127.38,126.19,127.38,12026.0,119.8028,120.8847,119.7554,120.8847,12026.0
2019-05-30 09:40:00,127.36,127.74,127.01,127.32,8217.0,120.8657,121.2263,120.5336,120.8278,8217.0
2019-05-30 09:50:00,127.38,127.43,126.95,126.99,3043.0,120.8847,120.9321,120.4766,120.5146,3043.0
2019-05-30 10:00:00,126.98,127.16,126.85,126.91,5738.0,120.5051,120.6759,120.3817,120.4387,5738.0
2019-05-30 10:10:00,126.85,126.94,126.75,126.76,3306.0,120.3817,120.4671,120.2868,120.2963,3306.0
2019-05-30 10:20:00,126.82,127.02,126.77,127.02,8342.0,120.3533,120.5431,120.3058,120.5431,8342.0
2019-05-30 10:30:00,127.02,127.27,126.89,127.03,22247.0,120.5431,120.7803,120.4197,120.5525,22247.0
2019-05-30 10:40:00,127.03,127.04,126.81,126.82,2600.0,120.5525,120.562,120.3438,120.3533,2600.0
2019-05-30 10:50:00,126.82,126.82,126.39,126.42,4980.0,120.3533,120.3533,119.9452,119.9736,4980.0
2019-05-30 11:00:00,126.41,126.48,126.23,126.39,4598.0,119.9642,120.0306,119.7933,119.9452,4598.0
2019-05-30 11:10:00,126.44,126.77,126.43,126.62,7445.0,119.9926,120.3058,119.9831,120.1635,7445.0
2019-05-30 11:20:00,126.62,126.64,126.36,126.63,4236.0,120.1635,120.1824,119.9167,120.1729,4236.0
2019-05-30 11:30:00,126.6,126.65,126.33,126.53,7516.0,120.1445,120.1919,119.8882,120.078,7516.0
2019-05-30 11:40:00,126.61,126.62,126.36,126.62,3602.0,120.154,120.1635,119.9167,120.1635,3602.0
2019-05-30 11:50:00,126.63,126.64,126.42,126.42,2902.0,120.1729,120.1824,119.9736,119.9736,2902.0
2019-05-30 12:00:00,126.5,126.54,126.36,126.38,4400.0,120.0496,120.0875,119.9167,119.9357,4400.0
2019-05-30 12:10:00,126.35,126.68,126.29,126.6,9078.0,119.9072,120.2204,119.8503,120.1445,9078.0
2019-05-30 12:20:00,126.6,126.91,126.6,126.69,7865.0,120.1445,120.4387,120.1445,120.2299,7865.0
2019-05-30 12:30:00,126.69,126.88,126.6,126.82,4329.0,120.2299,120.4102,120.1445,120.3533,4329.0
2019-05-30 12:40:00,126.85,126.93,126.79,126.86,1400.0,120.3817,120.4576,120.3248,120.3912,1400.0
2019-05-30 12:50:00,126.92,126.97,126.82,126.88,2366.0,120.4482,120.4956,120.3533,120.4102,2366.0
2019-05-30 13:00:00,126.86,126.92,126.78,126.88,3366.0,120.3912,120.4482,120.3153,120.4102,3366.0
2019-05-30 13:10:00,126.88,127.06,126.85,127.02,2224.0,120.4102,120.581,120.3817,120.5431,2224.0
2019-05-30 13:20:00,127.03,127.14,126.96,127.14,10772.0,120.5525,120.6569,120.4861,120.6569,10772.0
2019-05-30 13:30:00,127.15,127.15,127.0,127.07,10159.0,120.6664,120.6664,120.5241,120.5905,10159.0
2019-05-30 13:40:00,127.0,127.07,127.0,127.02,13912.0,120.5241,120.5905,120.5241,120.5431,13912.0
2019-05-30 13:50:00,127.02,127.12,127.0,127.12,3102.0,120.5431,120.638,120.5241,120.638,3102.0
2019-05-30 14:00:00,127.15,127.31,127.15,127.27,3073.0,120.6664,120.8183,120.6664,120.7803,3073.0
2019-05-30 14:10:00,127.23,127.24,127.12,127.19,2909.0,120.7423,120.7518,120.638,120.7044,2909.0
2019-05-30 14:20:00,127.23,127.25,127.11,127.19,2323.0,120.7423,120.7613,120.6285,120.7044,2323.0
2019-05-30 14:30:00,127.17,127.17,126.74,126.81,9002.0,120.6854,120.6854,120.2773,120.3438,9002.0
2019-05-30 14:40:00,126.81,126.94,126.78,126.92,5162.0,120.3438,120.4671,120.3153,120.4482,5162.0
2019-05-30 14:50:00,126.95,127.15,126.83,127.15,21388.0,120.4766,120.6664,120.3627,120.6664,21388.0
2019-05-30 15:00:00,127.13,127.16,126.85,126.96,14984.0,120.6474,120.6759,120.3817,120.4861,14984.0
2019-05-30 15:10:00,126.92,127.08,126.92,126.97,6483.0,120.4482,120.6,120.4482,120.4956,6483.0
2019-05-30 15:20:00,126.99,127.09,126.93,127.0,23416.0,120.5146,120.6095,120.4576,120.5241,23416.0
2019-05-30 15:30:00,127.04,127.29,126.93,127.29,24123.0,120.562,120.7993,120.4576,120.7993,24123.0
2019-05-30 15:40:00,127.3,127.45,127.02,127.1,28237.0,120.8088,120.9511,120.5431,120.619,28237.0
2019-05-30 15:50:00,127.1,127.18,127.0,127.13,41588.0,120.619,120.6949,120.5241,120.6474,41588.0
2019-05-31 09:30:00,125.55,125.55,124.04,124.28,30901.0,119.148,119.148,117.715,117.9428,30901.0
2019-05-31 09:40:00,124.19,124.36,123.79,124.04,9687.0,117.8574,118.0187,117.4778,117.715,9687.0
2019-05-31 09:50:00,123.93,124.29,123.71,124.29,9777.0,117.6106,117.9523,117.4018,117.9523,9777.0
2019-05-31 10:00:00,124.35,124.61,124.14,124.15,25613.0,118.0092,118.2559,117.8099,117.8194,25613.0
2019-05-31 10:10:00,124.14,124.39,123.83,124.08,19578.0,117.8099,118.0472,117.5157,117.753,19578.0
2019-05-31 10:20:00,124.01,124.83,124.01,124.82,27404.0,117.6865,118.4647,117.6865,118.4552,27404.0
2019-05-31 10:30:00,124.84,124.97,124.67,124.83,10339.0,118.4742,118.5976,118.3129,118.4647,10339.0
2019-05-31 10:40:00,124.92,125.19,124.8,125.13,13545.0,118.5501,118.8064,118.4363,118.7494,13545.0
2019-05-31 10:50:00,125.2,125.32,125.13,125.23,4321.0,118.8159,118.9297,118.7494,118.8443,4321.0
2019-05-31 11:00:00,125.26,125.79,125.11,125.29,26573.0,118.8728,119.3758,118.7304,118.9013,26573.0
2019-05-31 11:10:00,125.31,125.46,124.94,125.19,13166.0,118.9202,119.0626,118.5691,118.8064,13166.0
2019-05-31 11:20:00,125.27,125.4,125.21,125.4,15814.0,118.8823,119.0057,118.8253,119.0057,15814.0
2019-05-31 11:30:00,125.42,125.45,125.23,125.35,7856.0,119.0246,119.0531,118.8443,118.9582,7856.0
2019-05-31 11:40:00,125.38,125.51,125.25,125.51,3551.0,118.9867,119.1101,118.8633,119.1101,3551.0
2019-05-31 11:50:00,125.47,125.54,125.27,125.36,7305.0,119.0721,119.1385,118.8823,118.9677,7305.0
2019-05-31 12:00:00,125.4,125.57,125.37,125.57,2900.0,119.0057,119.167,118.9772,119.167,2900.0
2019-05-31 12:10:00,125.54,125.64,125.42,125.61,5048.0,119.1385,119.2334,119.0246,119.205,5048.0
2019-05-31 12:20:00,125.66,125.66,125.43,125.65,5666.0,119.2524,119.2524,119.0341,119.2429,5666.0
2019-05-31 12:30:00,125.63,125.82,125.58,125.63,5450.0,119.2239,119.4042,119.1765,119.2239,5450.0
2019-05-31 12:40:00,125.73,125.85,125.64,125.77,5000.0,119.3188,119.4327,119.2334,119.3568,5000.0
2019-05-31 12:50:00,125.73,125.83,125.36,125.47,4888.0,119.3188,119.4137,118.9677,119.0721,4888.0
2019-05-31 13:00:00,125.5,125.62,125.35,125.57,7942.0,119.1006,119.2144,118.9582,119.167,7942.0
2019-05-31 13:10:00,125.57,125.76,125.56,125.7,9107.0,119.167,119.3473,119.1575,119.2904,9107.0
2019-05-31 13:20:00,125.73,125.8,125.5,125.75,7154.0,119.3188,119.3853,119.1006,119.3378,7154.0
2019-05-31 13:30:00,125.71,125.86,125.44,125.44,9818.0,119.2999,119.4422,119.0436,119.0436,9818.0
2019-05-31 13:40:00,125.43,125.44,125.27,125.31,10463.0,119.0341,119.0436,118.8823,118.9202,10463.0
2019-05-31 13:50:00,125.31,125.34,125.03,125.18,12474.0,118.9202,118.9487,118.6545,118.7969,12474.0
2019-05-31 14:00:00,125.22,125.25,124.8,124.89,20717.0,118.8348,118.8633,118.4363,118.5217,20717.0
2019-05-31 14:10:00,124.85,124.92,124.44,124.49,16599.0,118.4837,118.5501,118.0946,118.1421,16599.0
2019-05-31 14:20:00,124.49,124.49,124.12,124.12,14378.0,118.1421,118.1421,117.7909,117.7909,14378.0
2019-05-31 14:30:00,124.18,124.31,123.9,124.08,19060.0,117.8479,117.9712,117.5821,117.753,19060.0
2019-05-31 14:40:00,124.09,124.6,124.08,124.39,21230.0,117.7625,118.2465,117.753,118.0472,21230.0
2019-05-31 14:50:00,124.39,124.88,124.39,124.83,59202.0,118.0472,118.5122,118.0472,118.4647,59202.0
2019-05-31 15:00:00,124.83,124.88,124.72,124.88,19411.0,118.4647,118.5122,118.3603,118.5122,19411.0
2019-05-31 15:10:00,124.88,125.07,124.82,124.88,34479.0,118.5122,118.6925,118.4552,118.5122,34479.0
2019-05-31 15:20:00,124.89,124.89,124.38,124.63,21898.0,118.5217,118.5217,118.0377,118.2749,21898.0
2019-05-31 15:30:00,124.59,124.92,124.59,124.81,16291.0,118.237,118.5501,118.237,118.4457,16291.0
2019-05-31 15:40:00,124.81,124.84,124.47,124.56,41787.0,118.4457,118.4742,118.1231,118.2085,41787.0
2019-05-31 15:50:00,124.55,124.95,124.4,124.91,136845.0,118.199,118.5786,118.0567,118.5406,136845.0
2019-06-03 09:30:00,125.29,126.29,125.29,126.05,11735.0,118.9013,119.8503,118.9013,119.6225,11735.0
2019-06-03 09:40:00,125.94,126.12,125.54,125.73,5433.0,119.5181,119.6889,119.1385,119.3188,5433.0
2019-06-03 09:50:00,125.71,126.05,125.65,125.84,11426.0,119.2999,119.6225,119.2429,119.4232,11426.0
2019-06-03 10:00:00,125.81,126.24,125.39,126.15,12457.0,119.3948,119.8028,118.9962,119.7174,12457.0
2019-06-03 10:10:00,126.19,127.22,126.11,127.22,20089.0,119.7554,120.7329,119.6795,120.7329,20089.0
2019-06-03 10:20:00,127.13,127.75,127.1,127.7,9581.0,120.6474,121.2358,120.619,121.1884,9581.0
2019-06-03 10:30:00,127.78,128.26,127.71,128.18,33895.0,121.2643,121.7198,121.1979,121.6439,33895.0
2019-06-03 10:40:00,128.05,128.15,127.85,128.02,13943.0,121.5205,121.6154,121.3307,121.4921,13943.0
2019-06-03 10:50:00,128.07,128.08,127.81,127.83,4500.0,121.5395,121.549,121.2928,121.3118,4500.0
2019-06-03 11:00:00,127.79,127.85,127.55,127.77,14140.0,121.2738,121.3307,121.046,121.2548,14140.0
2019-06-03 11:10:00,127.77,127.77,127.31,127.34,11188.0,121.2548,121.2548,120.8183,120.8467,11188.0
2019-06-03 11:20:00,127.26,127.56,127.21,127.56,10148.0,120.7708,121.0555,120.7234,121.0555,10148.0
2019-06-03 11:30:00,127.51,127.65,127.34,127.61,9092.0,121.0081,121.1409,120.8467,121.103,9092.0
2019-06-03 11:40:00,127.69,127.82,127.47,127.67,8447.0,121.1789,121.3023,120.9701,121.1599,8447.0
2019-06-03 11:50:00,127.71,127.84,127.62,127.81,5718.0,121.1979,121.3212,121.1125,121.2928,5718.0
2019-06-03 12:00:00,127.83,128.0,127.66,127.66,16498.0,121.3118,121.4731,121.1504,121.1504,16498.0
2019-06-03 12:10:00,127.65,127.75,127.38,127.43,41405.0,121.1409,121.2358,120.8847,120.9321,41405.0
2019-06-03 12:20:00,127.44,127.52,126.98,127.0,17881.0,120.9416,121.0176,120.5051,120.5241,17881.0
2019-06-03 12:30:00,127.0,127.23,126.94,127.22,11905.0,120.5241,120.7423,120.4671,120.7329,11905.0
2019-06-03 12:40:00,127.25,127.31,127.06,127.28,10562.0,120.7613,120.8183,120.581,120.7898,10562.0
2019-06-03 12:50:00,127.25,127.25,126.96,126.96,9038.0,120.7613,120.7613,120.4861,120.4861,9038.0
2019-06-03 13:00:00,127.06,127.2,126.89,127.15,4725.0,120.581,120.7139,120.4197,120.6664,4725.0
2019-06-03 13:10:00,127.24,127.34,127.14,127.22,6916.0,120.7518,120.8467,120.6569,120.7329,6916.0
2019-06-03 13:20:00,127.31,128.0,127.19,127.54,14543.0,120.8183,121.4731,120.7044,121.0365,14543.0
2019-06-03 13:30:00,127.5,127.5,127.06,127.18,6454.0,120.9986,120.9986,120.581,120.6949,6454.0
2019-06-03 13:40:00,127.25,127.53,127.25,127.4,6541.0,120.7613,121.027,120.7613,120.9037,6541.0
2019-06-03 13:50:00,127.5,128.0,127.5,127.87,13393.0,120.9986,121.4731,120.9986,121.3497,13393.0
2019-06-03 14:00:00,127.85,128.0,127.77,128.0,9598.0,121.3307,121.4731,121.2548,121.4731,9598.0
2019-06-03 14:10:00,128.0,128.02,127.68,127.81,15153.0,121.4731,121.4921,121.1694,121.2928,15153.0
2019-06-03 14:20:00,127.85,127.93,127.6,127.8,14724.0,121.3307,121.4067,121.0935,121.2833,14724.0
2019-06-03 14:30:00,127.85,128.0,127.67,127.84,15458.0,121.3307,121.4731,121.1599,121.3212,15458.0
2019-06-03 14:40:00,127.73,128.0,127.69,127.86,11616.0,121.2168,121.4731,121.1789,121.3402,11616.0
2019-06-03 14:50:00,127.82,127.97,127.77,127.91,12918.0,121.3023,121.4446,121.2548,121.3877,12918.0
2019-06-03 15:00:00,127.92,127.93,127.41,127.72,17544.0,121.3972,121.4067,120.9132,121.2074,17544.0
2019-06-03 15:10:00,127.72,128.07,127.65,127.74,28725.0,121.2074,121.5395,121.1409,121.2263,28725.0
2019-06-03 15:20:00,127.72,127.95,127.59,127.78,31474.0,121.2074,121.4256,121.084,121.2643,31474.0
2019-06-03 15:30:00,127.73,127.76,127.5,127.6,53280.0,121.2168,121.2453,120.9986,121.0935,53280.0
2019-06-03 15:40:00,127.63,127.94,127.57,127.68,48609.0,121.1219,121.4161,121.065,121.1694,48609.0
2019-06-03 15:50:00,127.69,128.31,127.69,128.21,205237.0,121.1789,121.7673,121.1789,121.6724,205237.0
2019-06-04 09:30:00,129.32,129.88,128.95,129.76,42191.0,122.7258,123.2572,122.3746,123.1433,42191.0
2019-06-04 09:40:00,129.88,130.5,129.48,130.25,21222.0,123.2572,123.8456,122.8776,123.6084,21222.0
2019-06-04 09:50:00,130.21,130.48,129.62,130.47,15395.0,123.5704,123.8266,123.0105,123.8171,15395.0
2019-06-04 10:00:00,130.38,130.56,129.62,129.8,30196.0,123.7317,123.9025,123.0105,123.1813,30196.0
2019-06-04 10:10:00,129.77,130.32,129.76,130.03,22380.0,123.1528,123.6748,123.1433,123.3996,22380.0
2019-06-04 10:20:00,130.03,130.95,129.98,130.87,43421.0,123.3996,124.2727,123.3521,124.1967,43421.0
2019-06-04 10:30:00,130.91,131.38,130.63,130.63,23059.0,124.2347,124.6807,123.969,123.969,23059.0
2019-06-04 10:40:00,130.59,130.71,130.17,130.21,7559.0,123.931,124.0449,123.5324,123.5704,7559.0
2019-06-04 10:50:00,130.14,130.52,130.14,130.41,23114.0,123.504,123.8646,123.504,123.7602,23114.0
2019-06-04 11:00:00,130.38,130.5,130.3,130.38,7929.0,123.7317,123.8456,123.6558,123.7317,7929.0
2019-06-04 11:10:00,130.37,130.39,130.19,130.34,8975.0,123.7222,123.7412,123.5514,123.6938,8975.0
2019-06-04 11:20:00,130.36,130.48,130.28,130.45,10054.0,123.7127,123.8266,123.6368,123.7982,10054.0
2019-06-04 11:30:00,130.42,130.52,130.35,130.5,8746.0,123.7697,123.8646,123.7033,123.8456,8746.0
2019-06-04 11:40:00,130.5,130.69,130.43,130.67,8193.0,123.8456,124.0259,123.7792,124.0069,8193.0
2019-06-04 11:50:00,130.63,130.63,130.5,130.61,3719.0,123.969,123.969,123.8456,123.95,3719.0
2019-06-04 12:00:00,130.62,130.65,130.48,130.58,7479.0,123.9595,123.988,123.8266,123.9215,7479.0
2019-06-04 12:10:00,130.58,130.58,130.39,130.41,4103.0,123.9215,123.9215,123.7412,123.7602,4103.0
2019-06-04 12:20:00,130.48,130.55,130.31,130.31,9590.0,123.8266,123.8931,123.6653,123.6653,9590.0
2019-06-04 12:30:00,130.32,130.37,130.01,130.14,16385.0,123.6748,123.7222,123.3806,123.504,16385.0
2019-06-04 12:40:00,130.18,130.4,129.99,130.37,9987.0,123.5419,123.7507,123.3616,123.7222,9987.0
2019-06-04 12:50:00,130.37,130.54,130.37,130.43,4500.0,123.7222,123.8836,123.7222,123.7792,4500.0
2019-06-04 13:00:00,130.41,130.48,130.36,130.39,3338.0,123.7602,123.8266,123.7127,123.7412,3338.0
2019-06-04 13:10:00,130.41,130.45,130.25,130.28,8000.0,123.7602,123.7982,123.6084,123.6368,8000.0
2019-06-04 13:20:00,130.22,130.33,130.15,130.32,6101.0,123.5799,123.6843,123.5134,123.6748,6101.0
2019-06-04 13:30:00,130.34,130.38,130.25,130.27,6971.0,123.6938,123.7317,123.6084,123.6273,6971.0
2019-06-04 13:40:00,130.28,130.29,130.19,130.22,5043.0,123.6368,123.6463,123.5514,123.5799,5043.0
2019-06-04 13:50:00,130.21,130.39,130.21,130.34,17687.0,123.5704,123.7412,123.5704,123.6938,17687.0
2019-06-04 14:00:00,130.34,130.38,130.2,130.24,8691.0,123.6938,123.7317,123.5609,123.5989,8691.0
2019-06-04 14:10:00,130.26,130.26,130.18,130.18,9309.0,123.6178,123.6178,123.5419,123.5419,9309.0
2019-06-04 14:20:00,130.2,130.5,130.16,130.5,17458.0,123.5609,123.8456,123.5229,123.8456,17458.0
2019-06-04 14:30:00,130.5,130.57,130.42,130.56,8193.0,123.8456,123.912,123.7697,123.9025,8193.0
2019-06-04 14:40:00,130.58,130.7,130.55,130.67,15954.0,123.9215,124.0354,123.8931,124.0069,15954.0
2019-06-04 14:50:00,130.67,130.67,130.6,130.63,9711.0,124.0069,124.0069,123.9405,123.969,9711.0
2019-06-04 15:00:00,130.64,131.03,130.63,130.97,18386.0,123.9785,124.3486,123.969,124.2916,18386.0
2019-06-04 15:10:00,130.99,131.22,130.96,131.12,28035.0,124.3106,124.5289,124.2821,124.434,28035.0
2019-06-04 15:20:00,131.17,131.2,131.05,131.2,10986.0,124.4814,124.5099,124.3676,124.5099,10986.0
2019-06-04 15:30:00,131.2,131.2,131.02,131.17,22851.0,124.5099,124.5099,124.3391,124.4814,22851.0
2019-06-04 15:40:00,131.15,131.31,131.12,131.25,30079.0,124.4625,124.6143,124.434,124.5574,30079.0
2019-06-04 15:50:00,131.25,131.94,131.19,131.84,101182.0,124.5574,125.2122,124.5004,125.1173,101182.0
2019-06-05 09:30:00,132.42,132.9,132.11,132.27,18124.0,125.6677,126.1232,125.3735,125.5253,18124.0
2019-06-05 09:40:00,132.27,132.27,130.99,131.51,17276.0,125.5253,125.5253,124.3106,124.8041,17276.0
2019-06-05 09:50:00,131.7,132.88,131.57,132.88,5964.0,124.9844,126.1042,124.861,126.1042,5964.0
2019-06-05 10:00:00,132.65,132.65,131.65,131.92,12292.0,125.886,125.886,124.937,125.1932,12292.0
2019-06-05 10:10:00,131.92,132.56,131.92,132.39,4175.0,125.1932,125.8006,125.1932,125.6392,4175.0
2019-06-05 10:20:00,132.38,132.52,132.18,132.18,5100.0,125.6297,125.7626,125.4399,125.4399,5100.0
2019-06-05 10:30:00,132.02,132.18,131.84,132.02,9633.0,125.2881,125.4399,125.1173,125.2881,9633.0
2019-06-05 10:40:00,131.96,132.02,131.7,131.9,6500.0,125.2312,125.2881,124.9844,125.1742,6500.0
2019-06-05 10:50:00,131.84,131.98,131.63,131.9,9186.0,125.1173,125.2501,124.918,125.1742,9186.0
2019-06-05 11:00:00,131.92,132.39,131.92,132.32,3901.0,125.1932,125.6392,125.1932,125.5728,3901.0
2019-06-05 11:10:00,132.25,132.63,132.22,132.49,7186.0,125.5064,125.867,125.4779,125.7341,7186.0
2019-06-05 11:20:00,132.46,132.65,132.38,132.65,6136.0,125.7057,125.886,125.6297,125.886,6136.0
2019-06-05 11:30:00,132.6,132.85,132.55,132.85,3622.0,125.8385,126.0758,125.7911,126.0758,3622.0
2019-06-05 11:40:00,132.76,133.09,132.74,133.04,7210.0,125.9904,126.3035,125.9714,126.2561,7210.0
2019-06-05 11:50:00,132.99,133.15,132.87,133.13,10898.0,126.2086,126.3605,126.0948,126.3415,10898.0
2019-06-05 12:00:00,133.19,133.25,132.82,132.88,9405.0,126.3984,126.4554,126.0473,126.1042,9405.0
2019-06-05 12:10:00,132.88,133.0,132.8,132.85,6218.0,126.1042,126.2181,126.0283,126.0758,6218.0
2019-06-05 12:20:00,132.97,133.15,132.91,133.15,9511.0,126.1897,126.3605,126.1327,126.3605,9511.0
2019-06-05 12:30:00,133.13,133.18,133.02,133.04,6366.0,126.3415,126.3889,126.2371,126.2561,6366.0
2019-06-05 12:40:00,133.02,133.05,132.88,132.88,12098.0,126.2371,126.2656,126.1042,126.1042,12098.0
2019-06-05 12:50:00,132.84,133.19,132.83,133.02,6523.0,126.0663,126.3984,126.0568,126.2371,6523.0
2019-06-05 13:00:00,133.06,133.14,132.97,133.09,10389.0,126.2751,126.351,126.1897,126.3035,10389.0
2019-06-05 13:10:00,133.13,133.2,133.04,133.17,3275.0,126.3415,126.4079,126.2561,126.3795,3275.0
2019-06-05 13:20:00,133.16,133.2,132.95,133.15,6252.0,126.37,126.4079,126.1707,126.3605,6252.0
2019-06-05 13:30:00,133.07,133.07,132.88,133.03,8521.0,126.2846,126.2846,126.1042,126.2466,8521.0
2019-06-05 13:40:00,132.93,133.07,132.89,133.03,3803.0,126.1517,126.2846,126.1137,126.2466,3803.0
2019-06-05 13:50:00,133.02,133.07,132.8,132.88,8442.0,126.2371,126.2846,126.0283,126.1042,8442.0
2019-06-05 14:00:00,132.93,132.93,132.64,132.65,4760.0,126.1517,126.1517,125.8765,125.886,4760.0
2019-06-05 14:10:00,132.63,132.68,132.21,132.45,39368.0,125.867,125.9144,125.4684,125.6962,39368.0
2019-06-05 14:20:00,132.5,132.5,132.27,132.27,15683.0,125.7436,125.7436,125.5253,125.5253,15683.0
2019-06-05 14:30:00,132.29,132.54,132.29,132.44,10989.0,125.5443,125.7816,125.5443,125.6867,10989.0
2019-06-05 14:40:00,132.45,132.66,132.45,132.52,22412.0,125.6962,125.8955,125.6962,125.7626,22412.0
2019-06-05 14:50:00,132.49,132.7,132.34,132.65,11980.0,125.7341,125.9334,125.5918,125.886,11980.0
2019-06-05 15:00:00,132.65,132.67,132.49,132.51,15624.0,125.886,125.905,125.7341,125.7531,15624.0
2019-06-05 15:10:00,132.56,132.7,132.47,132.61,19200.0,125.8006,125.9334,125.7151,125.848,19200.0
2019-06-05 15:20:00,132.61,132.82,132.58,132.64,19366.0,125.848,126.0473,125.8195,125.8765,19366.0
2019-06-05 15:30:00,132.64,132.65,132.18,132.38,31895.0,125.8765,125.886,125.4399,125.6297,31895.0
2019-06-05 15:40:00,132.38,132.85,132.36,132.79,23090.0,125.6297,126.0758,125.6108,126.0188,23090.0
2019-06-05 15:50:00,132.85,133.45,132.8,133.36,94465.0,126.0758,126.6452,126.0283,126.5598,94465.0
2019-06-06 09:30:00,133.98,134.27,133.31,134.04,15064.0,127.1482,127.4234,126.5123,127.2051,15064.0
2019-06-06 09:40:00,134.04,134.17,133.76,133.76,4795.0,127.2051,127.3285,126.9394,126.9394,4795.0
2019-06-06 09:50:00,133.94,134.09,133.42,133.96,12047.0,127.1102,127.2525,126.6167,127.1292,12047.0
2019-06-06 10:00:00,134.02,134.07,133.59,133.97,24933.0,127.1861,127.2336,126.778,127.1387,24933.0
2019-06-06 10:10:00,134.03,134.14,134.0,134.14,10337.0,127.1956,127.3,127.1671,127.3,10337.0
2019-06-06 10:20:00,134.06,134.27,133.94,134.1,21183.0,127.2241,127.4234,127.1102,127.262,21183.0
2019-06-06 10:30:00,134.05,134.67,134.02,134.67,25769.0,127.2146,127.803,127.1861,127.803,25769.0
2019-06-06 10:40:00,134.7,135.04,134.37,134.9,42581.0,127.8314,128.1541,127.5183,128.0212,42581.0
2019-06-06 10:50:00,134.87,135.02,134.72,134.85,9295.0,127.9928,128.1351,127.8504,127.9738,9295.0
2019-06-06 11:00:00,134.86,134.97,134.73,134.88,6231.0,127.9833,128.0877,127.8599,128.0023,6231.0
2019-06-06 11:10:00,134.86,135.08,134.72,134.91,11360.0,127.9833,128.1921,127.8504,128.0307,11360.0
2019-06-06 11:20:00,134.88,135.07,134.73,135.06,5905.0,128.0023,128.1826,127.8599,128.1731,5905.0
2019-06-06 11:30:00,134.99,135.04,134.8,134.84,9861.0,128.1067,128.1541,127.9263,127.9643,9861.0
2019-06-06 11:40:00,134.87,134.93,134.5,134.56,8034.0,127.9928,128.0497,127.6416,127.6986,8034.0
2019-06-06 11:50:00,134.61,134.86,134.59,134.81,11507.0,127.746,127.9833,127.727,127.9358,11507.0
2019-06-06 12:00:00,134.84,135.02,134.79,134.93,7831.0,127.9643,128.1351,127.9168,128.0497,7831.0
2019-06-06 12:10:00,134.97,135.07,134.91,135.02,8700.0,128.0877,128.1826,128.0307,128.1351,8700.0
2019-06-06 12:20:00,134.93,135.05,134.86,134.99,4704.0,128.0497,128.1636,127.9833,128.1067,4704.0
2019-06-06 12:30:00,134.99,135.08,134.74,134.74,16652.0,128.1067,128.1921,127.8694,127.8694,16652.0
2019-06-06 12:40:00,134.78,135.06,134.74,134.94,11709.0,127.9074,128.1731,127.8694,128.0592,11709.0
2019-06-06 12:50:00,134.96,134.96,134.53,134.53,28957.0,128.0782,128.0782,127.6701,127.6701,28957.0
2019-06-06 13:00:00,134.58,134.63,134.47,134.47,13186.0,127.7176,127.765,127.6132,127.6132,13186.0
2019-06-06 13:10:00,134.53,134.65,134.42,134.49,12735.0,127.6701,127.784,127.5657,127.6321,12735.0
2019-06-06 13:20:00,134.48,134.57,134.29,134.57,5791.0,127.6227,127.7081,127.4423,127.7081,5791.0
2019-06-06 13:30:00,134.57,134.74,134.47,134.47,6349.0,127.7081,127.8694,127.6132,127.6132,6349.0
2019-06-06 13:40:00,134.42,134.48,134.25,134.33,8257.0,127.5657,127.6227,127.4044,127.4803,8257.0
2019-06-06 13:50:00,134.33,134.35,134.23,134.33,1700.0,127.4803,127.4993,127.3854,127.4803,1700.0
2019-06-06 14:00:00,134.34,134.47,134.17,134.19,9220.0,127.4898,127.6132,127.3285,127.3474,9220.0
2019-06-06 14:10:00,134.28,134.63,134.28,134.63,3465.0,127.4329,127.765,127.4329,127.765,3465.0
2019-06-06 14:20:00,134.73,134.82,134.63,134.7,4421.0,127.8599,127.9453,127.765,127.8314,4421.0
2019-06-06 14:30:00,134.79,135.14,134.78,135.03,16900.0,127.9168,128.249,127.9074,128.1446,16900.0
2019-06-06 14:40:00,134.95,135.08,134.88,134.95,19851.0,128.0687,128.1921,128.0023,128.0687,19851.0
2019-06-06 14:50:00,134.99,135.01,134.86,134.86,5005.0,128.1067,128.1256,127.9833,127.9833,5005.0
2019-06-06 15:00:00,134.88,135.0,134.86,134.91,23967.0,128.0023,128.1161,127.9833,128.0307,23967.0
2019-06-06 15:10:00,134.92,135.06,134.91,135.0,21343.0,128.0402,128.1731,128.0307,128.1161,21343.0
2019-06-06 15:20:00,135.0,135.09,134.97,135.0,27761.0,128.1161,128.2016,128.0877,128.1161,27761.0
2019-06-06 15:30:00,135.02,135.32,135.0,135.06,26284.0,128.1351,128.4198,128.1161,128.1731,26284.0
2019-06-06 15:40:00,135.1,135.17,134.95,135.05,31567.0,128.211,128.2775,128.0687,128.1636,31567.0
2019-06-06 15:50:00,135.04,135.12,134.87,135.01,86611.0,128.1541,128.23,127.9928,128.1256,86611.0
2019-06-07 09:30:00,135.56,135.56,134.37,135.22,19457.0,128.6476,128.6476,127.5183,128.3249,19457.0
2019-06-07 09:40:00,135.1,135.17,134.16,134.19,11994.0,128.211,128.2775,127.319,127.3474,11994.0
2019-06-07 09:50:00,134.35,135.1,134.35,135.03,11004.0,127.4993,128.211,127.4993,128.1446,11004.0
2019-06-07 10:00:00,135.04,135.25,134.8,135.19,8903.0,128.1541,128.3534,127.9263,128.2965,8903.0
2019-06-07 10:10:00,135.15,135.3,134.99,135.2,4927.0,128.2585,128.4008,128.1067,128.3059,4927.0
2019-06-07 10:20:00,135.15,135.3,135.1,135.22,9824.0,128.2585,128.4008,128.211,128.3249,9824.0
2019-06-07 10:30:00,135.31,135.42,135.26,135.31,14518.0,128.4103,128.5147,128.3629,128.4103,14518.0
2019-06-07 10:40:00,135.24,135.45,135.16,135.41,10370.0,128.3439,128.5432,128.268,128.5052,10370.0
2019-06-07 10:50:00,135.41,135.47,135.21,135.39,16418.0,128.5052,128.5622,128.3154,128.4863,16418.0
2019-06-07 11:00:00,135.34,135.39,135.02,135.21,10950.0,128.4388,128.4863,128.1351,128.3154,10950.0
2019-06-07 11:10:00,135.21,135.24,134.88,135.0,19153.0,128.3154,128.3439,128.0023,128.1161,19153.0
2019-06-07 11:20:00,135.02,135.04,134.85,134.96,14431.0,128.1351,128.1541,127.9738,128.0782,14431.0
2019-06-07 11:30:00,134.99,135.0,134.18,134.18,77241.0,128.1067,128.1161,127.338,127.338,77241.0
2019-06-07 11:40:00,134.21,134.58,134.09,134.53,23516.0,127.3664,127.7176,127.2525,127.6701,23516.0
2019-06-07 11:50:00,134.63,134.93,134.57,134.63,18886.0,127.765,128.0497,127.7081,127.765,18886.0
2019-06-07 12:00:00,134.6,134.72,134.44,134.53,13799.0,127.7365,127.8504,127.5847,127.6701,13799.0
2019-06-07 12:10:00,134.53,134.89,134.47,134.58,20771.0,127.6701,128.0118,127.6132,127.7176,20771.0
2019-06-07 12:20:00,134.64,134.94,134.6,134.78,15230.0,127.7745,128.0592,127.7365,127.9074,15230.0
2019-06-07 12:30:00,134.84,134.9,134.67,134.74,13330.0,127.9643,128.0212,127.803,127.8694,13330.0
2019-06-07 12:40:00,134.72,134.82,134.69,134.73,4106.0,127.8504,127.9453,127.8219,127.8599,4106.0
2019-06-07 12:50:00,134.72,134.84,134.58,134.84,6574.0,127.8504,127.9643,127.7176,127.9643,6574.0
2019-06-07 13:00:00,134.89,135.06,134.88,135.0,16589.0,128.0118,128.1731,128.0023,128.1161,16589.0
2019-06-07 13:10:00,134.88,134.93,134.81,134.81,2800.0,128.0023,128.0497,127.9358,127.9358,2800.0
2019-06-07 13:20:00,134.81,134.87,134.72,134.72,4617.0,127.9358,127.9928,127.8504,127.8504,4617.0
2019-06-07 13:30:00,134.74,134.92,134.73,134.84,6460.0,127.8694,128.0402,127.8599,127.9643,6460.0
2019-06-07 13:40:00,134.92,134.93,134.45,134.52,6459.0,128.0402,128.0497,127.5942,127.6606,6459.0
2019-06-07 13:50:00,134.49,134.53,134.25,134.25,5505.0,127.6321,127.6701,127.4044,127.4044,5505.0
2019-06-07 14:00:00,134.21,134.36,134.18,134.36,6400.0,127.3664,127.5088,127.338,127.5088,6400.0
2019-06-07 14:10:00,134.32,134.45,134.31,134.36,6267.0,127.4708,127.5942,127.4613,127.5088,6267.0
2019-06-07 14:20:00,134.33,134.59,134.31,134.57,11257.0,127.4803,127.727,127.4613,127.7081,11257.0
2019-06-07 14:30:00,134.58,134.66,134.45,134.64,12891.0,127.7176,127.7935,127.5942,127.7745,12891.0
2019-06-07 14:40:00,134.62,134.65,134.51,134.58,10367.0,127.7555,127.784,127.6511,127.7176,10367.0
2019-06-07 14:50:00,134.5,134.53,134.35,134.36,8746.0,127.6416,127.6701,127.4993,127.5088,8746.0
2019-06-07 15:00:00,134.42,134.8,134.42,134.56,10540.0,127.5657,127.9263,127.5657,127.6986,10540.0
2019-06-07 15:10:00,134.56,134.74,134.56,134.68,9065.0,127.6986,127.8694,127.6986,127.8125,9065.0
2019-06-07 15:20:00,134.73,134.79,134.65,134.7,14281.0,127.8599,127.9168,127.784,127.8314,14281.0
2019-06-07 15:30:00,134.67,134.71,134.51,134.57,15124.0,127.803,127.8409,127.6511,127.7081,15124.0
2019-06-07 15:40:00,134.57,134.58,134.28,134.47,18887.0,127.7081,127.7176,127.4329,127.6132,18887.0
2019-06-07 15:50:00,134.48,134.53,134.27,134.34,55727.0,127.6227,127.6701,127.4234,127.4898,55727.0
2019-06-10 09:30:00,135.1,135.51,134.51,134.78,12027.0,128.211,128.6001,127.6511,127.9074,12027.0
2019-06-10 09:40:00,134.76,135.35,134.76,135.03,15382.0,127.8884,128.4483,127.8884,128.1446,15382.0
2019-06-10 09:50:00,135.04,135.12,134.84,135.03,19546.0,128.1541,128.23,127.9643,128.1446,19546.0
2019-06-10 10:00:00,135.03,135.13,134.73,134.73,31026.0,128.1446,128.2395,127.8599,127.8599,31026.0
2019-06-10 10:10:00,134.67,134.71,134.31,134.31,9916.0,127.803,127.8409,127.4613,127.4613,9916.0
2019-06-10 10:20:00,134.32,134.51,134.26,134.34,20443.0,127.4708,127.6511,127.4139,127.4898,20443.0
2019-06-10 10:30:00,134.35,134.37,134.0,134.25,10107.0,127.4993,127.5183,127.1671,127.4044,10107.0
2019-06-10 10:40:00,134.19,134.71,134.16,134.58,5633.0,127.3474,127.8409,127.319,127.7176,5633.0
2019-06-10 10:50:00,134.56,134.74,134.55,134.56,9592.0,127.6986,127.8694,127.6891,127.6986,9592.0
2019-06-10 11:00:00,134.56,134.64,134.26,134.39,6284.0,127.6986,127.7745,127.4139,127.5372,6284.0
2019-06-10 11:10:00,134.43,134.6,134.42,134.6,6979.0,127.5752,127.7365,127.5657,127.7365,6979.0
2019-06-10 11:20:00,134.56,134.66,134.51,134.59,12419.0,127.6986,127.7935,127.6511,127.727,12419.0
2019-06-10 11:30:00,134.65,134.67,134.5,134.65,13300.0,127.784,127.803,127.6416,127.784,13300.0
2019-06-10 11:40:00,134.72,135.0,134.66,134.66,9956.0,127.8504,128.1161,127.7935,127.7935,9956.0
2019-06-10 11:50:00,134.66,134.87,134.65,134.8,6571.0,127.7935,127.9928,127.784,127.9263,6571.0
2019-06-10 12:00:00,134.8,134.85,134.69,134.72,6889.0,127.9263,127.9738,127.8219,127.8504,6889.0
2019-06-10 12:10:00,134.74,134.78,134.57,134.76,19680.0,127.8694,127.9074,127.7081,127.8884,19680.0
2019-06-10 12:20:00,134.75,134.78,134.66,134.76,9101.0,127.8789,127.9074,127.7935,127.8884,9101.0
2019-06-10 12:30:00,134.73,134.83,134.6,134.69,12913.0,127.8599,127.9548,127.7365,127.8219,12913.0
2019-06-10 12:40:00,134.75,134.83,134.53,134.55,8849.0,127.8789,127.9548,127.6701,127.6891,8849.0
2019-06-10 12:50:00,134.65,134.83,134.61,134.72,10972.0,127.784,127.9548,127.746,127.8504,10972.0
2019-06-10 13:00:00,134.81,135.02,134.8,134.85,6294.0,127.9358,128.1351,127.9263,127.9738,6294.0
2019-06-10 13:10:00,134.83,134.91,134.77,134.85,7571.0,127.9548,128.0307,127.8979,127.9738,7571.0
2019-06-10 13:20:00,134.9,134.91,134.66,134.75,8103.0,128.0212,128.0307,127.7935,127.8789,8103.0
2019-06-10 13:30:00,134.76,134.85,134.74,134.83,5392.0,127.8884,127.9738,127.8694,127.9548,5392.0
2019-06-10 13:40:00,134.8,134.87,134.57,134.61,26881.0,127.9263,127.9928,127.7081,127.746,26881.0
2019-06-10 13:50:00,134.6,134.65,134.39,134.47,18553.0,127.7365,127.784,127.5372,127.6132,18553.0
2019-06-10 14:00:00,134.47,134.77,134.43,134.67,15153.0,127.6132,127.8979,127.5752,127.803,15153.0
2019-06-10 14:10:00,134.67,134.81,134.48,134.63,9917.0,127.803,127.9358,127.6227,127.765,9917.0
2019-06-10 14:20:00,134.57,134.69,134.53,134.63,6878.0,127.7081,127.8219,127.6701,127.765,6878.0
2019-06-10 14:30:00,134.65,134.68,134.53,134.59,8070.0,127.784,127.8125,127.6701,127.727,8070.0
2019-06-10 14:40:00,134.63,135.05,134.59,134.84,17456.0,127.765,128.1636,127.727,127.9643,17456.0
2019-06-10 14:50:00,134.87,135.05,134.86,134.99,7943.0,127.9928,128.1636,127.9833,128.1067,7943.0
2019-06-10 15:00:00,134.99,135.05,134.92,135.01,7049.0,128.1067,128.1636,128.0402,128.1256,7049.0
2019-06-10 15:10:00,135.01,135.14,134.91,135.12,14207.0,128.1256,128.249,128.0307,128.23,14207.0
2019-06-10 15:20:00,135.11,135.45,135.06,135.2,11324.0,128.2205,128.5432,128.1731,128.3059,11324.0
2019-06-10 15:30:00,135.22,135.56,135.19,135.49,16773.0,128.3249,128.6476,128.2965,128.5812,16773.0
2019-06-10 15:40:00,135.5,135.6,135.4,135.53,18928.0,128.5906,128.6855,128.4957,128.6191,18928.0
2019-06-10 15:50:00,135.56,135.82,135.48,135.55,54368.0,128.6476,128.8943,128.5717,128.6381,54368.0
2019-06-11 09:30:00,136.05,136.46,135.42,135.57,15135.0,129.1126,129.5017,128.5147,128.6571,15135.0
2019-06-11 09:40:00,135.54,136.38,135.54,135.58,4026.0,128.6286,129.4258,128.6286,128.6666,4026.0
2019-06-11 09:50:00,135.69,135.69,134.87,135.22,8733.0,128.771,128.771,127.9928,128.3249,8733.0
2019-06-11 10:00:00,135.11,135.32,134.94,135.05,18029.0,128.2205,128.4198,128.0592,128.1636,18029.0
2019-06-11 10:10:00,135.07,135.08,134.77,135.08,5600.0,128.1826,128.1921,127.8979,128.1921,5600.0
2019-06-11 10:20:00,135.07,135.1,134.21,134.28,7143.0,128.1826,128.211,127.3664,127.4329,7143.0
2019-06-11 10:30:00,134.27,134.51,134.02,134.43,14156.0,127.4234,127.6511,127.1861,127.5752,14156.0
2019-06-11 10:40:00,134.33,134.52,134.1,134.2,8470.0,127.4803,127.6606,127.262,127.3569,8470.0
2019-06-11 10:50:00,134.19,134.42,133.87,133.9,12355.0,127.3474,127.5657,127.0438,127.0722,12355.0
2019-06-11 11:00:00,133.9,133.9,133.32,133.43,17791.0,127.0722,127.0722,126.5218,126.6262,17791.0
2019-06-11 11:10:00,133.43,133.52,132.8,132.89,13591.0,126.6262,126.7116,126.0283,126.1137,13591.0
2019-06-11 11:20:00,132.81,132.86,132.0,132.05,25390.0,126.0378,126.0853,125.2691,125.3166,25390.0
2019-06-11 11:30:00,132.06,132.21,131.36,131.36,31840.0,125.3261,125.4684,124.6618,124.6618,31840.0
2019-06-11 11:40:00,131.4,131.4,130.73,130.94,42278.0,124.6997,124.6997,124.0639,124.2632,42278.0
2019-06-11 11:50:00,131.02,131.44,130.61,130.61,34551.0,124.3391,124.7377,123.95,123.95,34551.0
2019-06-11 12:00:00,130.6,130.77,130.13,130.47,13940.0,123.9405,124.1018,123.4945,123.8171,13940.0
2019-06-11 12:10:00,130.4,130.58,130.17,130.34,47147.0,123.7507,123.9215,123.5324,123.6938,47147.0
2019-06-11 12:20:00,130.45,130.5,129.9,129.93,15149.0,123.7982,123.8456,123.2762,123.3047,15149.0
2019-06-11 12:30:00,129.89,130.11,129.71,129.8,16370.0,123.2667,123.4755,123.0959,123.1813,16370.0
2019-06-11 12:40:00,129.85,129.91,129.13,129.19,18646.0,123.2287,123.2857,122.5455,122.6024,18646.0
2019-06-11 12:50:00,129.07,129.18,128.86,128.91,36857.0,122.4885,122.5929,122.2892,122.3367,36857.0
2019-06-11 13:00:00,128.91,129.23,128.74,129.08,28706.0,122.3367,122.6404,122.1753,122.498,28706.0
2019-06-11 13:10:00,129.12,129.12,128.66,128.86,66319.0,122.536,122.536,122.0994,122.2892,66319.0
2019-06-11 13:20:00,128.9,128.96,128.69,128.75,21379.0,122.3272,122.3841,122.1279,122.1848,21379.0
2019-06-11 13:30:00,128.8,128.95,128.75,128.95,11059.0,122.2323,122.3746,122.1848,122.3746,11059.0
2019-06-11 13:40:00,128.9,128.92,128.59,128.74,39103.0,122.3272,122.3462,122.033,122.1753,39103.0
2019-06-11 13:50:00,128.77,129.65,128.62,129.65,24073.0,122.2038,123.0389,122.0615,123.0389,24073.0
2019-06-11 14:00:00,129.69,129.94,129.5,129.61,71620.0,123.0769,123.3142,122.8966,123.001,71620.0
2019-06-11 14:10:00,129.61,130.01,129.49,130.01,14125.0,123.001,123.3806,122.8871,123.3806,14125.0
2019-06-11 14:20:00,129.95,130.69,129.95,130.26,34697.0,123.3236,124.0259,123.3236,123.6178,34697.0
2019-06-11 14:30:00,130.22,130.41,129.82,129.86,51545.0,123.5799,123.7602,123.2003,123.2382,51545.0
2019-06-11 14:40:00,129.86,130.19,129.82,130.12,12712.0,123.2382,123.5514,123.2003,123.485,12712.0
2019-06-11 14:50:00,130.12,131.54,130.11,131.19,47977.0,123.485,124.8326,123.4755,124.5004,47977.0
2019-06-11 15:00:00,131.18,131.26,130.95,131.0,13635.0,124.4909,124.5668,124.2727,124.3201,13635.0
2019-06-11 15:10:00,131.03,131.56,130.98,131.5,26664.0,124.3486,124.8516,124.3011,124.7946,26664.0
2019-06-11 15:20:00,131.52,131.57,131.19,131.37,35189.0,124.8136,124.861,124.5004,124.6712,35189.0
2019-06-11 15:30:00,131.37,131.38,131.09,131.28,26063.0,124.6712,124.6807,124.4055,124.5858,26063.0
2019-06-11 15:40:00,131.3,131.3,130.95,131.09,54913.0,124.6048,124.6048,124.2727,124.4055,54913.0
2019-06-11 15:50:00,131.06,131.09,130.71,130.95,90610.0,124.377,124.4055,124.0449,124.2727,90610.0
2019-06-12 09:30:00,130.97,131.4,130.62,130.78,10703.0,124.2916,124.6997,123.9595,124.1113,10703.0
2019-06-12 09:40:00,131.03,131.14,129.88,129.88,12933.0,124.3486,124.453,123.2572,123.2572,12933.0
2019-06-12 09:50:00,129.68,130.15,129.54,129.8,7492.0,123.0674,123.5134,122.9346,123.1813,7492.0
2019-06-12 10:00:00,129.75,130.12,129.72,129.96,10032.0,123.1338,123.485,123.1054,123.3331,10032.0
2019-06-12 10:10:00,130.0,130.38,129.9,130.02,9363.0,123.3711,123.7317,123.2762,123.3901,9363.0
2019-06-12 10:20:00,130.02,130.3,129.98,129.98,3534.0,123.3901,123.6558,123.3521,123.3521,3534.0
2019-06-12 10:30:00,130.05,130.05,129.74,129.99,8491.0,123.4185,123.4185,123.1244,123.3616,8491.0
2019-06-12 10:40:00,130.03,130.35,130.0,130.18,6263.0,123.3996,123.7033,123.3711,123.5419,6263.0
2019-06-12 10:50:00,130.18,130.18,129.68,129.68,3239.0,123.5419,123.5419,123.0674,123.0674,3239.0
2019-06-12 11:00:00,129.78,130.08,129.73,129.91,5504.0,123.1623,123.447,123.1149,123.2857,5504.0
2019-06-12 11:10:00,129.98,130.1,129.9,129.99,6599.0,123.3521,123.466,123.2762,123.3616,6599.0
2019-06-12 11:20:00,129.99,130.12,129.77,129.96,18122.0,123.3616,123.485,123.1528,123.3331,18122.0
2019-06-12 11:30:00,129.92,130.03,129.67,129.67,10311.0,123.2952,123.3996,123.0579,123.0579,10311.0
2019-06-12 11:40:00,129.63,129.74,129.59,129.63,8703.0,123.02,123.1244,122.982,123.02,8703.0
2019-06-12 11:50:00,129.63,129.65,129.48,129.6,7781.0,123.02,123.0389,122.8776,122.9915,7781.0
2019-06-12 12:00:00,129.58,129.84,129.58,129.81,3300.0,122.9725,123.2193,122.9725,123.1908,3300.0
2019-06-12 12:10:00,129.76,129.91,129.75,129.77,4814.0,123.1433,123.2857,123.1338,123.1528,4814.0
2019-06-12 12:20:00,129.72,129.81,129.64,129.7,4279.0,123.1054,123.1908,123.0295,123.0864,4279.0
2019-06-12 12:30:00,129.67,129.75,129.66,129.66,1997.0,123.0579,123.1338,123.0484,123.0484,1997.0
2019-06-12 12:40:00,129.69,129.91,129.68,129.91,3862.0,123.0769,123.2857,123.0674,123.2857,3862.0
2019-06-12 12:50:00,129.96,130.08,129.91,129.99,26932.0,123.3331,123.447,123.2857,123.3616,26932.0
2019-06-12 13:00:00,130.02,130.07,129.93,129.95,13802.0,123.3901,123.4375,123.3047,123.3236,13802.0
2019-06-12 13:10:00,129.91,130.06,129.87,129.9,6545.0,123.2857,123.428,123.2477,123.2762,6545.0
2019-06-12 13:20:00,129.93,130.03,129.9,129.99,8071.0,123.3047,123.3996,123.2762,123.3616,8071.0
2019-06-12 13:30:00,130.0,130.11,129.82,130.09,13564.0,123.3711,123.4755,123.2003,123.4565,13564.0
2019-06-12 13:40:00,130.17,130.44,130.09,130.38,14659.0,123.5324,123.7887,123.4565,123.7317,14659.0
2019-06-12 13:50:00,130.41,130.55,130.3,130.33,6388.0,123.7602,123.8931,123.6558,123.6843,6388.0
2019-06-12 14:00:00,130.33,130.42,130.25,130.28,13139.0,123.6843,123.7697,123.6084,123.6368,13139.0
2019-06-12 14:10:00,130.31,130.35,130.08,130.17,16195.0,123.6653,123.7033,123.447,123.5324,16195.0
2019-06-12 14:20:00,130.19,130.78,130.19,130.72,12988.0,123.5514,124.1113,123.5514,124.0544,12988.0
2019-06-12 14:30:00,130.74,130.8,130.69,130.78,25296.0,124.0734,124.1303,124.0259,124.1113,25296.0
2019-06-12 14:40:00,130.78,131.11,130.77,131.11,16441.0,124.1113,124.4245,124.1018,124.4245,16441.0
2019-06-12 14:50:00,131.13,131.16,130.71,130.8,11426.0,124.4435,124.4719,124.0449,124.1303,11426.0
2019-06-12 15:00:00,130.8,130.84,130.68,130.77,9650.0,124.1303,124.1683,124.0164,124.1018,9650.0
2019-06-12 15:10:00,130.77,130.82,130.61,130.65,10806.0,124.1018,124.1493,123.95,123.988,10806.0
2019-06-12 15:20:00,130.64,130.94,130.64,130.65,16009.0,123.9785,124.2632,123.9785,123.988,16009.0
2019-06-12 15:30:00,130.64,130.69,130.5,130.5,19408.0,123.9785,124.0259,123.8456,123.8456,19408.0
2019-06-12 15:40:00,130.5,130.64,130.45,130.58,23353.0,123.8456,123.9785,123.7982,123.9215,23353.0
2019-06-12 15:50:00,130.6,130.81,130.53,130.77,61469.0,123.9405,124.1398,123.8741,124.1018,61469.0
2019-06-13 09:30:00,131.04,131.58,130.16,131.41,11662.0,124.3581,124.8705,123.5229,124.7092,11662.0
2019-06-13 09:40:00,131.38,132.0,131.32,131.53,6276.0,124.6807,125.2691,124.6238,124.8231,6276.0
2019-06-13 09:50:00,131.52,132.15,131.38,131.91,5560.0,124.8136,125.4115,124.6807,125.1837,5560.0
2019-06-13 10:00:00,131.91,132.87,131.73,132.87,22890.0,125.1837,126.0948,125.0129,126.0948,22890.0
2019-06-13 10:10:00,132.75,134.26,132.69,133.5,61176.0,125.9809,127.4139,125.9239,126.6926,61176.0
2019-06-13 10:20:00,133.5,133.59,133.05,133.5,17083.0,126.6926,126.778,126.2656,126.6926,17083.0
2019-06-13 10:30:00,133.61,133.93,133.2,133.91,49208.0,126.797,127.1007,126.4079,127.0817,49208.0
2019-06-13 10:40:00,133.85,133.94,133.68,133.77,14638.0,127.0248,127.1102,126.8634,126.9489,14638.0
2019-06-13 10:50:00,133.89,133.89,133.21,133.24,21667.0,127.0627,127.0627,126.4174,126.4459,21667.0
2019-06-13 11:00:00,133.21,133.33,132.84,133.04,14079.0,126.4174,126.5313,126.0663,126.2561,14079.0
2019-06-13 11:10:00,133.04,133.38,133.04,133.15,19660.0,126.2561,126.5787,126.2561,126.3605,19660.0
2019-06-13 11:20:00,133.04,133.13,132.8,133.03,5373.0,126.2561,126.3415,126.0283,126.2466,5373.0
2019-06-13 11:30:00,133.03,133.06,132.92,132.96,6815.0,126.2466,126.2751,126.1422,126.1802,6815.0
2019-06-13 11:40:00,132.97,133.19,132.96,133.16,6733.0,126.1897,126.3984,126.1802,126.37,6733.0
2019-06-13 11:50:00,133.19,133.38,133.18,133.38,4773.0,126.3984,126.5787,126.3889,126.5787,4773.0
2019-06-13 12:00:00,133.42,133.42,133.07,133.07,4412.0,126.6167,126.6167,126.2846,126.2846,4412.0
2019-06-13 12:10:00,133.06,133.1,132.83,132.83,6560.0,126.2751,126.313,126.0568,126.0568,6560.0
2019-06-13 12:20:00,132.86,132.86,132.53,132.69,5026.0,126.0853,126.0853,125.7721,125.9239,5026.0
2019-06-13 12:30:00,132.68,132.88,132.65,132.85,4200.0,125.9144,126.1042,125.886,126.0758,4200.0
2019-06-13 12:40:00,132.85,133.1,132.79,132.79,9440.0,126.0758,126.313,126.0188,126.0188,9440.0
2019-06-13 12:50:00,132.8,132.98,132.73,132.94,7979.0,126.0283,126.1991,125.9619,126.1612,7979.0
2019-06-13 13:00:00,132.95,133.1,132.92,132.99,5752.0,126.1707,126.313,126.1422,126.2086,5752.0
2019-06-13 13:10:00,133.0,133.03,132.84,132.98,3400.0,126.2181,126.2466,126.0663,126.1991,3400.0
2019-06-13 13:20:00,132.97,133.19,132.93,133.19,3100.0,126.1897,126.3984,126.1517,126.3984,3100.0
2019-06-13 13:30:00,133.14,133.19,132.84,132.92,11512.0,126.351,126.3984,126.0663,126.1422,11512.0
2019-06-13 13:40:00,132.91,133.01,132.83,133.0,5500.0,126.1327,126.2276,126.0568,126.2181,5500.0
2019-06-13 13:50:00,133.01,133.01,132.78,132.78,10038.0,126.2276,126.2276,126.0093,126.0093,10038.0
2019-06-13 14:00:00,132.85,132.9,132.57,132.57,5725.0,126.0758,126.1232,125.8101,125.8101,5725.0
2019-06-13 14:10:00,132.58,132.66,132.42,132.49,5752.0,125.8195,125.8955,125.6677,125.7341,5752.0
2019-06-13 14:20:00,132.5,132.66,132.47,132.58,4800.0,125.7436,125.8955,125.7151,125.8195,4800.0
2019-06-13 14:30:00,132.6,132.64,132.42,132.51,6433.0,125.8385,125.8765,125.6677,125.7531,6433.0
2019-06-13 14:40:00,132.52,132.67,132.51,132.61,5903.0,125.7626,125.905,125.7531,125.848,5903.0
2019-06-13 14:50:00,132.6,132.68,132.56,132.6,8259.0,125.8385,125.9144,125.8006,125.8385,8259.0
2019-06-13 15:00:00,132.59,132.59,132.07,132.07,15921.0,125.829,125.829,125.3355,125.3355,15921.0
2019-06-13 15:10:00,132.19,132.19,131.76,131.78,13411.0,125.4494,125.4494,125.0414,125.0603,13411.0
2019-06-13 15:20:00,131.82,132.12,131.78,132.1,16914.0,125.0983,125.383,125.0603,125.364,16914.0
2019-06-13 15:30:00,132.07,132.25,132.04,132.24,19631.0,125.3355,125.5064,125.3071,125.4969,19631.0
2019-06-13 15:40:00,132.21,132.24,131.88,131.95,22615.0,125.4684,125.4969,125.1552,125.2217,22615.0
2019-06-13 15:50:00,131.95,132.28,131.83,132.27,77144.0,125.2217,125.5348,125.1078,125.5253,77144.0
2019-06-14 09:30:00,132.11,132.41,131.12,131.13,9509.0,125.3735,125.6582,124.434,124.4435,9509.0
2019-06-14 09:40:00,131.3,131.6,130.9,131.28,4710.0,124.6048,124.8895,124.2252,124.5858,4710.0
2019-06-14 09:50:00,131.54,132.03,131.24,131.24,22830.0,124.8326,125.2976,124.5479,124.5479,22830.0
2019-06-14 10:00:00,131.27,132.08,131.27,132.01,11214.0,124.5763,125.345,124.5763,125.2786,11214.0
2019-06-14 10:10:00,132.1,132.4,131.99,132.09,7709.0,125.364,125.6487,125.2596,125.3545,7709.0
2019-06-14 10:20:00,132.1,132.3,132.03,132.03,8626.0,125.364,125.5538,125.2976,125.2976,8626.0
2019-06-14 10:30:00,132.03,132.08,131.88,131.98,9030.0,125.2976,125.345,125.1552,125.2501,9030.0
2019-06-14 10:40:00,131.98,132.13,131.84,132.06,18351.0,125.2501,125.3925,125.1173,125.3261,18351.0
2019-06-14 10:50:00,132.05,132.55,132.04,132.49,32554.0,125.3166,125.7911,125.3071,125.7341,32554.0
2019-06-14 11:00:00,132.49,132.66,132.32,132.47,24979.0,125.7341,125.8955,125.5728,125.7151,24979.0
2019-06-14 11:10:00,132.45,132.83,132.38,132.8,47793.0,125.6962,126.0568,125.6297,126.0283,47793.0
2019-06-14 11:20:00,132.77,132.88,132.6,132.88,18228.0,125.9999,126.1042,125.8385,126.1042,18228.0
2019-06-14 11:30:00,132.95,133.13,132.89,133.03,4142.0,126.1707,126.3415,126.1137,126.2466,4142.0
2019-06-14 11:40:00,133.0,133.0,132.63,132.79,3662.0,126.2181,126.2181,125.867,126.0188,3662.0
2019-06-14 11:50:00,132.65,133.01,132.65,132.8,3737.0,125.886,126.2276,125.886,126.0283,3737.0
2019-06-14 12:00:00,132.75,132.83,132.5,132.71,14402.0,125.9809,126.0568,125.7436,125.9429,14402.0
2019-06-14 12:10:00,132.67,132.7,132.45,132.69,5958.0,125.905,125.9334,125.6962,125.9239,5958.0
2019-06-14 12:20:00,132.67,132.76,132.64,132.72,5275.0,125.905,125.9904,125.8765,125.9524,5275.0
2019-06-14 12:30:00,132.7,132.94,132.64,132.83,7270.0,125.9334,126.1612,125.8765,126.0568,7270.0
2019-06-14 12:40:00,132.79,132.79,132.65,132.65,2252.0,126.0188,126.0188,125.886,125.886,2252.0
2019-06-14 12:50:00,132.7,132.87,132.69,132.87,3400.0,125.9334,126.0948,125.9239,126.0948,3400.0
2019-06-14 13:00:00,132.86,132.9,132.48,132.48,16901.0,126.0853,126.1232,125.7246,125.7246,16901.0
2019-06-14 13:10:00,132.48,132.52,132.35,132.44,3452.0,125.7246,125.7626,125.6013,125.6867,3452.0
2019-06-14 13:20:00,132.44,132.55,132.29,132.3,4369.0,125.6867,125.7911,125.5443,125.5538,4369.0
2019-06-14 13:30:00,132.29,132.38,132.21,132.34,6558.0,125.5443,125.6297,125.4684,125.5918,6558.0
2019-06-14 13:40:00,132.33,132.62,132.32,132.47,9591.0,125.5823,125.8575,125.5728,125.7151,9591.0
2019-06-14 13:50:00,132.46,132.49,131.83,131.9,34848.0,125.7057,125.7341,125.1078,125.1742,34848.0
2019-06-14 14:00:00,131.84,131.84,131.5,131.5,15749.0,125.1173,125.1173,124.7946,124.7946,15749.0
2019-06-14 14:10:00,131.43,131.77,131.36,131.74,6300.0,124.7282,125.0508,124.6618,125.0224,6300.0
2019-06-14 14:20:00,131.79,132.03,131.79,131.94,15709.0,125.0698,125.2976,125.0698,125.2122,15709.0
2019-06-14 14:30:00,131.94,131.94,131.79,131.82,3310.0,125.2122,125.2122,125.0698,125.0983,3310.0
2019-06-14 14:40:00,131.8,132.2,131.79,132.18,4603.0,125.0793,125.4589,125.0698,125.4399,4603.0
2019-06-14 14:50:00,132.22,132.51,132.14,132.5,5590.0,125.4779,125.7531,125.402,125.7436,5590.0
2019-06-14 15:00:00,132.5,132.5,132.27,132.42,9593.0,125.7436,125.7436,125.5253,125.6677,9593.0
2019-06-14 15:10:00,132.42,132.62,132.28,132.48,7243.0,125.6677,125.8575,125.5348,125.7246,7243.0
2019-06-14 15:20:00,132.52,132.64,132.44,132.6,10613.0,125.7626,125.8765,125.6867,125.8385,10613.0
2019-06-14 15:30:00,132.64,133.01,132.44,132.87,37585.0,125.8765,126.2276,125.6867,126.0948,37585.0
2019-06-14 15:40:00,132.87,132.87,132.4,132.53,28284.0,126.0948,126.0948,125.6487,125.7721,28284.0
2019-06-14 15:50:00,132.54,132.87,132.53,132.61,46142.0,125.7816,126.0948,125.7721,125.848,46142.0
2019-06-17 09:30:00,132.98,133.21,132.32,133.21,6891.0,126.1991,126.4174,125.5728,126.4174,6891.0
2019-06-17 09:40:00,133.02,133.21,132.6,132.63,2868.0,126.2371,126.4174,125.8385,125.867,2868.0
2019-06-17 09:50:00,132.59,132.61,132.27,132.27,3625.0,125.829,125.848,125.5253,125.5253,3625.0
2019-06-17 10:00:00,132.24,132.75,132.23,132.68,1469.0,125.4969,125.9809,125.4874,125.9144,1469.0
2019-06-17 10:10:00,132.63,132.67,132.32,132.42,4135.0,125.867,125.905,125.5728,125.6677,4135.0
2019-06-17 10:20:00,132.45,133.15,132.43,132.77,14900.0,125.6962,126.3605,125.6772,125.9999,14900.0
2019-06-17 10:30:00,132.86,132.92,132.69,132.69,5820.0,126.0853,126.1422,125.9239,125.9239,5820.0
2019-06-17 10:40:00,132.69,133.31,132.52,133.3,6138.0,125.9239,126.5123,125.7626,126.5028,6138.0
2019-06-17 10:50:00,133.27,133.27,133.0,133.1,2170.0,126.4744,126.4744,126.2181,126.313,2170.0
2019-06-17 11:00:00,133.1,133.24,132.94,133.02,8918.0,126.313,126.4459,126.1612,126.2371,8918.0
2019-06-17 11:10:00,132.98,133.26,132.9,133.26,5274.0,126.1991,126.4649,126.1232,126.4649,5274.0
2019-06-17 11:20:00,133.37,133.38,133.18,133.25,4900.0,126.5693,126.5787,126.3889,126.4554,4900.0
2019-06-17 11:30:00,133.21,133.21,133.05,133.07,6000.0,126.4174,126.4174,126.2656,126.2846,6000.0
2019-06-17 11:40:00,133.05,133.26,133.05,133.25,5565.0,126.2656,126.4649,126.2656,126.4554,5565.0
2019-06-17 11:50:00,133.2,133.27,133.02,133.06,9146.0,126.4079,126.4744,126.2371,126.2751,9146.0
2019-06-17 12:00:00,133.05,133.16,132.95,133.15,3402.0,126.2656,126.37,126.1707,126.3605,3402.0
2019-06-17 12:10:00,133.14,133.2,133.06,133.13,7298.0,126.351,126.4079,126.2751,126.3415,7298.0
2019-06-17 12:20:00,133.1,133.1,132.96,133.0,8202.0,126.313,126.313,126.1802,126.2181,8202.0
2019-06-17 12:30:00,132.97,133.29,132.81,133.28,12764.0,126.1897,126.4933,126.0378,126.4838,12764.0
2019-06-17 12:40:00,133.34,133.34,132.97,132.99,3813.0,126.5408,126.5408,126.1897,126.2086,3813.0
2019-06-17 12:50:00,132.98,133.12,132.98,132.99,5529.0,126.1991,126.332,126.1991,126.2086,5529.0
2019-06-17 13:00:00,132.99,133.15,132.97,133.11,4439.0,126.2086,126.3605,126.1897,126.3225,4439.0
2019-06-17 13:10:00,133.14,133.26,133.12,133.26,3033.0,126.351,126.4649,126.332,126.4649,3033.0
2019-06-17 13:20:00,133.3,133.41,133.23,133.41,8457.0,126.5028,126.6072,126.4364,126.6072,8457.0
2019-06-17 13:30:00,133.42,133.5,133.34,133.48,3359.0,126.6167,126.6926,126.5408,126.6736,3359.0
2019-06-17 13:40:00,133.45,133.57,133.31,133.31,6333.0,126.6452,126.7591,126.5123,126.5123,6333.0
2019-06-17 13:50:00,133.25,133.54,133.22,133.44,42635.0,126.4554,126.7306,126.4269,126.6357,42635.0
2019-06-17 14:00:00,133.45,133.58,133.32,133.4,6698.0,126.6452,126.7685,126.5218,126.5977,6698.0
2019-06-17 14:10:00,133.35,133.49,133.35,133.45,13796.0,126.5503,126.6831,126.5503,126.6452,13796.0
2019-06-17 14:20:00,133.37,133.5,133.35,133.37,4794.0,126.5693,126.6926,126.5503,126.5693,4794.0
2019-06-17 14:30:00,133.35,133.54,133.31,133.54,12857.0,126.5503,126.7306,126.5123,126.7306,12857.0
2019-06-17 14:40:00,133.54,133.77,133.52,133.77,4971.0,126.7306,126.9489,126.7116,126.9489,4971.0
2019-06-17 14:50:00,133.77,133.83,133.58,133.6,6673.0,126.9489,127.0058,126.7685,126.7875,6673.0
2019-06-17 15:00:00,133.53,133.69,133.41,133.66,15489.0,126.7211,126.8729,126.6072,126.8445,15489.0
2019-06-17 15:10:00,133.68,133.79,133.6,133.65,8419.0,126.8634,126.9678,126.7875,126.835,8419.0
2019-06-17 15:20:00,133.67,133.88,133.67,133.84,13163.0,126.854,127.0533,126.854,127.0153,13163.0
2019-06-17 15:30:00,133.85,133.91,133.68,133.74,43002.0,127.0248,127.0817,126.8634,126.9204,43002.0
2019-06-17 15:40:00,133.73,133.84,133.67,133.83,22405.0,126.9109,127.0153,126.854,127.0058,22405.0
2019-06-17 15:50:00,133.82,133.82,133.44,133.54,63943.0,126.9963,126.9963,126.6357,126.7306,63943.0
2019-06-18 09:30:00,134.58,135.29,134.1,135.18,9789.0,127.7176,128.3914,127.262,128.287,9789.0
2019-06-18 09:40:00,135.1,135.69,135.06,135.69,6070.0,128.211,128.771,128.1731,128.771,6070.0
2019-06-18 09:50:00,135.64,135.64,135.11,135.24,4945.0,128.7235,128.7235,128.2205,128.3439,4945.0
2019-06-18 10:00:00,135.13,135.29,134.7,134.72,9555.0,128.2395,128.3914,127.8314,127.8504,9555.0
2019-06-18 10:10:00,134.75,134.77,134.17,134.18,5858.0,127.8789,127.8979,127.3285,127.338,5858.0
2019-06-18 10:20:00,134.19,134.41,134.0,134.08,5735.0,127.3474,127.5562,127.1671,127.2431,5735.0
2019-06-18 10:30:00,134.14,134.31,134.05,134.05,2858.0,127.3,127.4613,127.2146,127.2146,2858.0
2019-06-18 10:40:00,133.98,134.53,133.98,134.53,3100.0,127.1482,127.6701,127.1482,127.6701,3100.0
2019-06-18 10:50:00,134.53,134.71,134.4,134.52,5017.0,127.6701,127.8409,127.5467,127.6606,5017.0
2019-06-18 11:00:00,134.56,134.73,134.39,134.4,5290.0,127.6986,127.8599,127.5372,127.5467,5290.0
2019-06-18 11:10:00,134.49,134.49,133.88,134.11,6081.0,127.6321,127.6321,127.0533,127.2715,6081.0
2019-06-18 11:20:00,134.16,134.32,133.94,133.94,3397.0,127.319,127.4708,127.1102,127.1102,3397.0
2019-06-18 11:30:00,133.94,133.94,133.59,133.59,1600.0,127.1102,127.1102,126.778,126.778,1600.0
2019-06-18 11:40:00,133.64,133.76,133.58,133.7,6041.0,126.8255,126.9394,126.7685,126.8824,6041.0
2019-06-18 11:50:00,133.75,133.75,133.51,133.55,1883.0,126.9299,126.9299,126.7021,126.7401,1883.0
2019-06-18 12:00:00,133.6,133.67,133.45,133.67,5534.0,126.7875,126.854,126.6452,126.854,5534.0
2019-06-18 12:10:00,133.65,133.73,133.3,133.36,3696.0,126.835,126.9109,126.5028,126.5598,3696.0
2019-06-18 12:20:00,133.35,133.46,133.3,133.31,3000.0,126.5503,126.6547,126.5028,126.5123,3000.0
2019-06-18 12:30:00,133.37,133.5,133.37,133.46,2806.0,126.5693,126.6926,126.5693,126.6547,2806.0
2019-06-18 12:40:00,133.46,133.64,133.45,133.6,3800.0,126.6547,126.8255,126.6452,126.7875,3800.0
2019-06-18 12:50:00,133.57,133.71,133.5,133.5,2878.0,126.7591,126.8919,126.6926,126.6926,2878.0
2019-06-18 13:00:00,133.48,133.48,133.36,133.47,2000.0,126.6736,126.6736,126.5598,126.6642,2000.0
2019-06-18 13:10:00,133.42,133.6,133.42,133.48,3322.0,126.6167,126.7875,126.6167,126.6736,3322.0
2019-06-18 13:20:00,133.46,133.61,133.34,133.41,7563.0,126.6547,126.797,126.5408,126.6072,7563.0
2019-06-18 13:30:00,133.55,133.79,133.54,133.79,2903.0,126.7401,126.9678,126.7306,126.9678,2903.0
2019-06-18 13:40:00,133.86,133.9,133.73,133.89,2559.0,127.0343,127.0722,126.9109,127.0627,2559.0
2019-06-18 13:50:00,133.88,134.14,133.87,134.14,2762.0,127.0533,127.3,127.0438,127.3,2762.0
2019-06-18 14:00:00,134.15,134.29,134.12,134.29,4540.0,127.3095,127.4423,127.281,127.4423,4540.0
2019-06-18 14:10:00,134.25,134.33,134.16,134.25,3018.0,127.4044,127.4803,127.319,127.4044,3018.0
2019-06-18 14:20:00,134.2,134.2,133.96,133.98,6308.0,127.3569,127.3569,127.1292,127.1482,6308.0
2019-06-18 14:30:00,134.02,134.13,133.98,134.05,3612.0,127.1861,127.2905,127.1482,127.2146,3612.0
2019-06-18 14:40:00,134.04,134.09,133.92,133.92,3823.0,127.2051,127.2525,127.0912,127.0912,3823.0
2019-06-18 14:50:00,133.93,133.93,133.82,133.83,3494.0,127.1007,127.1007,126.9963,127.0058,3494.0
2019-06-18 15:00:00,133.81,133.87,133.55,133.56,7591.0,126.9868,127.0438,126.7401,126.7496,7591.0
2019-06-18 15:10:00,133.49,133.52,133.3,133.3,12592.0,126.6831,126.7116,126.5028,126.5028,12592.0
2019-06-18 15:20:00,133.28,133.42,133.11,133.15,16307.0,126.4838,126.6167,126.3225,126.3605,16307.0
2019-06-18 15:30:00,133.2,133.23,132.83,132.9,26505.0,126.4079,126.4364,126.0568,126.1232,26505.0
2019-06-18 15:40:00,132.88,132.91,132.71,132.79,14811.0,126.1042,126.1327,125.9429,126.0188,14811.0
2019-06-18 15:50:00,132.8,132.88,132.43,132.5,91835.0,126.0283,126.1042,125.6772,125.7436,91835.0
2019-06-19 09:30:00,132.93,132.96,132.24,132.24,8503.0,126.1517,126.1802,125.4969,125.4969,8503.0
2019-06-19 09:40:00,132.36,132.51,131.87,131.96,12807.0,125.6108,125.7531,125.1457,125.2312,12807.0
2019-06-19 09:50:00,131.96,132.14,131.69,131.69,8400.0,125.2312,125.402,124.9749,124.9749,8400.0
2019-06-19 10:00:00,131.79,132.28,131.74,131.89,5737.0,125.0698,125.5348,125.0224,125.1647,5737.0
2019-06-19 10:10:00,131.88,132.0,131.61,131.63,5812.0,125.1552,125.2691,124.899,124.918,5812.0
2019-06-19 10:20:00,131.64,131.77,131.36,131.37,8469.0,124.9275,125.0508,124.6618,124.6712,8469.0
2019-06-19 10:30:00,131.47,131.47,130.93,130.93,8785.0,124.7661,124.7661,124.2537,124.2537,8785.0
2019-06-19 10:40:00,130.9,130.9,129.25,129.27,38967.0,124.2252,124.2252,122.6593,122.6783,38967.0
2019-06-19 10:50:00,129.25,130.05,129.25,129.89,35837.0,122.6593,123.4185,122.6593,123.2667,35837.0
2019-06-19 11:00:00,129.93,129.97,129.59,129.75,18346.0,123.3047,123.3426,122.982,123.1338,18346.0
2019-06-19 11:10:00,129.72,129.9,129.7,129.85,14597.0,123.1054,123.2762,123.0864,123.2287,14597.0
2019-06-19 11:20:00,129.85,130.17,129.83,130.0,23370.0,123.2287,123.5324,123.2098,123.3711,23370.0
2019-06-19 11:30:00,130.0,130.14,129.91,130.11,15162.0,123.3711,123.504,123.2857,123.4755,15162.0
2019-06-19 11:40:00,130.05,130.16,130.02,130.15,12713.0,123.4185,123.5229,123.3901,123.5134,12713.0
2019-06-19 11:50:00,130.07,130.11,129.84,130.1,16030.0,123.4375,123.4755,123.2193,123.466,16030.0
2019-06-19 12:00:00,130.07,130.07,129.53,129.56,21103.0,123.4375,123.4375,122.9251,122.9535,21103.0
2019-06-19 12:10:00,129.6,129.79,129.53,129.74,7676.0,122.9915,123.1718,122.9251,123.1244,7676.0
2019-06-19 12:20:00,129.75,129.95,129.69,129.91,2183.0,123.1338,123.3236,123.0769,123.2857,2183.0
2019-06-19 12:30:00,129.91,129.94,129.79,129.89,21636.0,123.2857,123.3142,123.1718,123.2667,21636.0
2019-06-19 12:40:00,129.84,130.36,129.82,130.19,10247.0,123.2193,123.7127,123.2003,123.5514,10247.0
2019-06-19 12:50:00,130.29,130.62,130.29,130.61,10307.0,123.6463,123.9595,123.6463,123.95,10307.0
2019-06-19 13:00:00,130.64,130.72,130.59,130.63,3289.0,123.9785,124.0544,123.931,123.969,3289.0
2019-06-19 13:10:00,130.63,130.72,130.0,130.08,43029.0,123.969,124.0544,123.3711,123.447,43029.0
2019-06-19 13:20:00,130.04,130.29,129.98,130.27,10510.0,123.4091,123.6463,123.3521,123.6273,10510.0
2019-06-19 13:30:00,130.25,130.64,130.19,130.64,16839.0,123.6084,123.9785,123.5514,123.9785,16839.0
2019-06-19 13:40:00,130.73,130.97,130.65,130.97,7733.0,124.0639,124.2916,123.988,124.2916,7733.0
2019-06-19 13:50:00,131.0,131.14,130.58,130.94,10350.0,124.3201,124.453,123.9215,124.2632,10350.0
2019-06-19 14:00:00,130.94,131.61,130.54,131.15,12850.0,124.2632,124.899,123.8836,124.4625,12850.0
2019-06-19 14:10:00,131.08,131.26,130.67,131.19,19358.0,124.396,124.5668,124.0069,124.5004,19358.0
2019-06-19 14:20:00,131.18,131.25,131.0,131.06,12567.0,124.4909,124.5574,124.3201,124.377,12567.0
2019-06-19 14:30:00,131.05,131.41,131.01,131.12,14853.0,124.3676,124.7092,124.3296,124.434,14853.0
2019-06-19 14:40:00,131.05,131.16,130.85,130.85,14471.0,124.3676,124.4719,124.1778,124.1778,14471.0
2019-06-19 14:50:00,130.9,131.09,130.89,130.98,12110.0,124.2252,124.4055,124.2157,124.3011,12110.0
2019-06-19 15:00:00,131.06,131.51,131.06,131.51,6760.0,124.377,124.8041,124.377,124.8041,6760.0
2019-06-19 15:10:00,131.43,131.57,131.35,131.4,10723.0,124.7282,124.861,124.6523,124.6997,10723.0
2019-06-19 15:20:00,131.4,131.48,131.28,131.33,8181.0,124.6997,124.7756,124.5858,124.6333,8181.0
2019-06-19 15:30:00,131.33,131.54,131.26,131.28,14133.0,124.6333,124.8326,124.5668,124.5858,14133.0
2019-06-19 15:40:00,131.25,131.83,131.25,131.71,25328.0,124.5574,125.1078,124.5574,124.9939,25328.0
2019-06-19 15:50:00,131.71,131.97,131.43,131.53,68242.0,124.9939,125.2406,124.7282,124.8231,68242.0
2019-06-20 09:30:00,132.7,133.92,132.7,133.87,7913.0,125.9334,127.0912,125.9334,127.0438,7913.0
2019-06-20 09:40:00,133.81,134.24,133.57,134.1,4109.0,126.9868,127.3949,126.7591,127.262,4109.0
2019-06-20 09:50:00,134.12,134.12,133.35,133.41,15127.0,127.281,127.281,126.5503,126.6072,15127.0
2019-06-20 10:00:00,133.36,133.88,133.23,133.23,17621.0,126.5598,127.0533,126.4364,126.4364,17621.0
2019-06-20 10:10:00,133.37,133.66,133.37,133.45,5402.0,126.5693,126.8445,126.5693,126.6452,5402.0
2019-06-20 10:20:00,133.45,133.46,133.12,133.12,8218.0,126.6452,126.6547,126.332,126.332,8218.0
2019-06-20 10:30:00,133.13,133.24,133.0,133.24,7497.0,126.3415,126.4459,126.2181,126.4459,7497.0
2019-06-20 10:40:00,133.14,133.25,132.96,133.12,7351.0,126.351,126.4554,126.1802,126.332,7351.0
2019-06-20 10:50:00,133.07,133.19,132.98,132.98,5246.0,126.2846,126.3984,126.1991,126.1991,5246.0
2019-06-20 11:00:00,133.04,133.12,132.9,133.01,5665.0,126.2561,126.332,126.1232,126.2276,5665.0
2019-06-20 11:10:00,133.05,133.06,132.73,132.75,5521.0,126.2656,126.2751,125.9619,125.9809,5521.0
2019-06-20 11:20:00,132.78,132.94,132.72,132.74,6668.0,126.0093,126.1612,125.9524,125.9714,6668.0
2019-06-20 11:30:00,132.73,132.84,132.52,132.55,3660.0,125.9619,126.0663,125.7626,125.7911,3660.0
2019-06-20 11:40:00,132.52,132.8,132.4,132.69,3664.0,125.7626,126.0283,125.6487,125.9239,3664.0
2019-06-20 11:50:00,132.69,133.02,132.69,132.81,4135.0,125.9239,126.2371,125.9239,126.0378,4135.0
2019-06-20 12:00:00,132.78,132.81,132.68,132.68,4953.0,126.0093,126.0378,125.9144,125.9144,4953.0
2019-06-20 12:10:00,132.69,132.72,132.34,132.41,5694.0,125.9239,125.9524,125.5918,125.6582,5694.0
2019-06-20 12:20:00,132.43,132.89,132.43,132.81,4437.0,125.6772,126.1137,125.6772,126.0378,4437.0
2019-06-20 12:30:00,132.81,132.82,132.71,132.73,3180.0,126.0378,126.0473,125.9429,125.9619,3180.0
2019-06-20 12:40:00,132.76,133.15,132.76,133.1,3408.0,125.9904,126.3605,125.9904,126.313,3408.0
2019-06-20 12:50:00,133.13,133.16,132.89,133.09,4890.0,126.3415,126.37,126.1137,126.3035,4890.0
2019-06-20 13:00:00,133.09,133.18,132.96,133.02,6000.0,126.3035,126.3889,126.1802,126.2371,6000.0
2019-06-20 13:10:00,133.01,133.17,133.01,133.09,3396.0,126.2276,126.3795,126.2276,126.3035,3396.0
2019-06-20 13:20:00,133.06,133.14,132.96,133.09,2800.0,126.2751,126.351,126.1802,126.3035,2800.0
2019-06-20 13:30:00,133.18,133.18,132.97,133.08,3400.0,126.3889,126.3889,126.1897,126.294,3400.0
2019-06-20 13:40:00,133.09,133.09,132.91,133.08,8250.0,126.3035,126.3035,126.1327,126.294,8250.0
2019-06-20 13:50:00,133.11,133.43,133.11,133.31,8699.0,126.3225,126.6262,126.3225,126.5123,8699.0
2019-06-20 14:00:00,133.28,133.56,133.25,133.52,4609.0,126.4838,126.7496,126.4554,126.7116,4609.0
2019-06-20 14:10:00,133.47,133.69,133.47,133.47,3990.0,126.6642,126.8729,126.6642,126.6642,3990.0
2019-06-20 14:20:00,133.46,133.71,133.46,133.62,3366.0,126.6547,126.8919,126.6547,126.8065,3366.0
2019-06-20 14:30:00,133.62,133.64,133.52,133.55,4667.0,126.8065,126.8255,126.7116,126.7401,4667.0
2019-06-20 14:40:00,133.58,133.7,133.53,133.64,3959.0,126.7685,126.8824,126.7211,126.8255,3959.0
2019-06-20 14:50:00,133.54,133.65,133.34,133.35,4500.0,126.7306,126.835,126.5408,126.5503,4500.0
2019-06-20 15:00:00,133.38,133.51,133.36,133.46,4177.0,126.5787,126.7021,126.5598,126.6547,4177.0
2019-06-20 15:10:00,133.48,133.57,133.44,133.51,7157.0,126.6736,126.7591,126.6357,126.7021,7157.0
2019-06-20 15:20:00,133.54,133.59,133.49,133.52,5544.0,126.7306,126.778,126.6831,126.7116,5544.0
2019-06-20 15:30:00,133.5,133.66,133.43,133.6,10965.0,126.6926,126.8445,126.6262,126.7875,10965.0
2019-06-20 15:40:00,133.65,133.89,133.6,133.81,11604.0,126.835,127.0627,126.7875,126.9868,11604.0
2019-06-20 15:50:00,133.8,134.09,133.64,133.71,115488.0,126.9773,127.2525,126.8255,126.8919,115488.0
2019-06-21 09:30:00,133.81,133.99,133.13,133.53,157931.0,126.9868,127.1576,126.3415,126.7211,157931.0
2019-06-21 09:40:00,133.52,133.68,133.2,133.48,6062.0,126.7116,126.8634,126.4079,126.6736,6062.0
2019-06-21 09:50:00,133.46,133.67,133.39,133.55,8734.0,126.6547,126.854,126.5882,126.7401,8734.0
2019-06-21 10:00:00,133.67,133.81,133.61,133.81,6925.0,126.854,126.9868,126.797,126.9868,6925.0
2019-06-21 10:10:00,133.8,134.23,133.73,134.23,3700.0,126.9773,127.3854,126.9109,127.3854,3700.0
2019-06-21 10:20:00,134.11,134.7,134.1,134.62,9142.0,127.2715,127.8314,127.262,127.7555,9142.0
2019-06-21 10:30:00,134.61,134.64,134.42,134.49,5598.0,127.746,127.7745,127.5657,127.6321,5598.0
2019-06-21 10:40:00,134.53,134.85,134.53,134.79,5500.0,127.6701,127.9738,127.6701,127.9168,5500.0
2019-06-21 10:50:00,134.75,135.07,134.7,135.0,8199.0,127.8789,128.1826,127.8314,128.1161,8199.0
2019-06-21 11:00:00,134.98,135.49,134.98,135.39,6845.0,128.0972,128.5812,128.0972,128.4863,6845.0
2019-06-21 11:10:00,135.41,135.51,135.26,135.32,10376.0,128.5052,128.6001,128.3629,128.4198,10376.0
2019-06-21 11:20:00,135.34,135.34,135.07,135.28,8725.0,128.4388,128.4388,128.1826,128.3819,8725.0
2019-06-21 11:30:00,135.24,135.45,135.16,135.26,7776.0,128.3439,128.5432,128.268,128.3629,7776.0
2019-06-21 11:40:00,135.26,135.41,135.17,135.41,2800.0,128.3629,128.5052,128.2775,128.5052,2800.0
2019-06-21 11:50:00,135.43,135.5,135.27,135.32,8893.0,128.5242,128.5906,128.3724,128.4198,8893.0
2019-06-21 12:00:00,135.37,135.47,135.36,135.41,4100.0,128.4673,128.5622,128.4578,128.5052,4100.0
2019-06-21 12:10:00,135.38,135.41,135.14,135.3,5224.0,128.4768,128.5052,128.249,128.4008,5224.0
2019-06-21 12:20:00,135.3,135.35,135.2,135.21,4097.0,128.4008,128.4483,128.3059,128.3154,4097.0
2019-06-21 12:30:00,135.21,135.25,135.1,135.19,7020.0,128.3154,128.3534,128.211,128.2965,7020.0
2019-06-21 12:40:00,135.21,135.25,135.07,135.25,5811.0,128.3154,128.3534,128.1826,128.3534,5811.0
2019-06-21 12:50:00,135.22,135.32,135.2,135.32,4247.0,128.3249,128.4198,128.3059,128.4198,4247.0
2019-06-21 13:00:00,135.29,135.31,134.82,135.0,9762.0,128.3914,128.4103,127.9453,128.1161,9762.0
2019-06-21 13:10:00,135.01,135.09,134.99,135.02,4347.0,128.1256,128.2016,128.1067,128.1351,4347.0
2019-06-21 13:20:00,135.0,135.05,134.94,135.05,3702.0,128.1161,128.1636,128.0592,128.1636,3702.0
2019-06-21 13:30:00,135.0,135.03,134.77,134.8,4498.0,128.1161,128.1446,127.8979,127.9263,4498.0
2019-06-21 13:40:00,134.76,134.82,134.74,134.8,1400.0,127.8884,127.9453,127.8694,127.9263,1400.0
2019-06-21 13:50:00,134.78,134.89,134.73,134.89,5859.0,127.9074,128.0118,127.8599,128.0118,5859.0
2019-06-21 14:00:00,134.92,135.08,134.91,135.04,5372.0,128.0402,128.1921,128.0307,128.1541,5372.0
2019-06-21 14:10:00,134.94,135.05,134.82,134.91,5373.0,128.0592,128.1636,127.9453,128.0307,5373.0
2019-06-21 14:20:00,134.95,134.96,134.86,134.96,5525.0,128.0687,128.0782,127.9833,128.0782,5525.0
2019-06-21 14:30:00,134.91,135.13,134.91,135.08,5677.0,128.0307,128.2395,128.0307,128.1921,5677.0
2019-06-21 14:40:00,135.06,135.12,135.01,135.09,6103.0,128.1731,128.23,128.1256,128.2016,6103.0
2019-06-21 14:50:00,135.02,135.17,134.78,134.83,8232.0,128.1351,128.2775,127.9074,127.9548,8232.0
2019-06-21 15:00:00,134.83,135.05,134.81,135.05,6258.0,127.9548,128.1636,127.9358,128.1636,6258.0
2019-06-21 15:10:00,135.04,135.31,134.98,135.21,7462.0,128.1541,128.4103,128.0972,128.3154,7462.0
2019-06-21 15:20:00,135.23,135.27,135.15,135.17,10282.0,128.3344,128.3724,128.2585,128.2775,10282.0
2019-06-21 15:30:00,135.18,135.23,134.95,135.23,17597.0,128.287,128.3344,128.0687,128.3344,17597.0
2019-06-21 15:40:00,135.24,135.44,135.22,135.28,33212.0,128.3439,128.5337,128.3249,128.3819,33212.0
2019-06-21 15:50:00,135.28,135.39,134.88,134.95,83022.0,128.3819,128.4863,128.0023,128.0687,83022.0
2019-06-24 09:30:00,135.12,135.49,134.47,134.96,21817.0,128.23,128.5812,127.6132,128.0782,21817.0
2019-06-24 09:40:00,134.81,135.08,134.52,134.64,7902.0,127.9358,128.1921,127.6606,127.7745,7902.0
2019-06-24 09:50:00,134.84,134.89,134.46,134.57,12596.0,127.9643,128.0118,127.6037,127.7081,12596.0
2019-06-24 10:00:00,134.46,135.17,134.44,135.17,10111.0,127.6037,128.2775,127.5847,128.2775,10111.0
2019-06-24 10:10:00,135.23,135.38,135.2,135.26,7425.0,128.3344,128.4768,128.3059,128.3629,7425.0
2019-06-24 10:20:00,135.23,135.45,135.06,135.45,5253.0,128.3344,128.5432,128.1731,128.5432,5253.0
2019-06-24 10:30:00,135.45,135.62,135.35,135.35,10642.0,128.5432,128.7045,128.4483,128.4483,10642.0
2019-06-24 10:40:00,135.22,135.46,135.19,135.4,5615.0,128.3249,128.5527,128.2965,128.4957,5615.0
2019-06-24 10:50:00,135.43,135.48,135.28,135.4,4434.0,128.5242,128.5717,128.3819,128.4957,4434.0
2019-06-24 11:00:00,135.36,135.47,135.23,135.23,6861.0,128.4578,128.5622,128.3344,128.3344,6861.0
2019-06-24 11:10:00,135.24,135.31,135.06,135.06,3947.0,128.3439,128.4103,128.1731,128.1731,3947.0
2019-06-24 11:20:00,135.04,135.23,134.93,135.21,7212.0,128.1541,128.3344,128.0497,128.3154,7212.0
2019-06-24 11:30:00,135.22,135.23,135.06,135.15,4916.0,128.3249,128.3344,128.1731,128.2585,4916.0
2019-06-24 11:40:00,135.21,135.26,135.03,135.03,3900.0,128.3154,128.3629,128.1446,128.1446,3900.0
2019-06-24 11:50:00,135.06,135.07,134.66,134.74,3081.0,128.1731,128.1826,127.7935,127.8694,3081.0
2019-06-24 12:00:00,134.77,134.88,134.76,134.79,3298.0,127.8979,128.0023,127.8884,127.9168,3298.0
2019-06-24 12:10:00,134.9,135.06,134.85,135.06,9235.0,128.0212,128.1731,127.9738,128.1731,9235.0
2019-06-24 12:20:00,135.12,135.12,135.04,135.09,1751.0,128.23,128.23,128.1541,128.2016,1751.0
2019-06-24 12:30:00,135.01,135.16,135.01,135.16,3364.0,128.1256,128.268,128.1256,128.268,3364.0
2019-06-24 12:40:00,135.12,135.22,135.01,135.22,4800.0,128.23,128.3249,128.1256,128.3249,4800.0
2019-06-24 12:50:00,135.24,135.33,135.06,135.06,11620.0,128.3439,128.4293,128.1731,128.1731,11620.0
2019-06-24 13:00:00,135.09,135.24,134.89,134.94,17237.0,128.2016,128.3439,128.0118,128.0592,17237.0
2019-06-24 13:10:00,134.96,135.04,134.94,135.0,3253.0,128.0782,128.1541,128.0592,128.1161,3253.0
2019-06-24 13:20:00,134.99,135.04,134.73,134.76,3426.0,128.1067,128.1541,127.8599,127.8884,3426.0
2019-06-24 13:30:00,134.72,134.78,134.59,134.73,3967.0,127.8504,127.9074,127.727,127.8599,3967.0
2019-06-24 13:40:00,134.77,134.77,134.58,134.62,3900.0,127.8979,127.8979,127.7176,127.7555,3900.0
2019-06-24 13:50:00,134.61,134.71,134.58,134.68,2974.0,127.746,127.8409,127.7176,127.8125,2974.0
2019-06-24 14:00:00,134.68,134.76,134.67,134.75,5902.0,127.8125,127.8884,127.803,127.8789,5902.0
2019-06-24 14:10:00,134.76,134.89,134.76,134.79,3924.0,127.8884,128.0118,127.8884,127.9168,3924.0
2019-06-24 14:20:00,134.81,134.81,134.55,134.55,6313.0,127.9358,127.9358,127.6891,127.6891,6313.0
2019-06-24 14:30:00,134.52,134.54,134.42,134.46,7142.0,127.6606,127.6796,127.5657,127.6037,7142.0
2019-06-24 14:40:00,134.49,134.49,134.31,134.31,5400.0,127.6321,127.6321,127.4613,127.4613,5400.0
2019-06-24 14:50:00,134.28,134.47,134.28,134.46,4887.0,127.4329,127.6132,127.4329,127.6037,4887.0
2019-06-24 15:00:00,134.5,134.54,134.34,134.34,5493.0,127.6416,127.6796,127.4898,127.4898,5493.0
2019-06-24 15:10:00,134.37,134.53,134.34,134.48,6453.0,127.5183,127.6701,127.4898,127.6227,6453.0
2019-06-24 15:20:00,134.47,134.5,134.41,134.47,7356.0,127.6132,127.6416,127.5562,127.6132,7356.0
2019-06-24 15:30:00,134.48,134.57,134.48,134.49,10241.0,127.6227,127.7081,127.6227,127.6321,10241.0
2019-06-24 15:40:00,134.53,134.53,134.39,134.39,20352.0,127.6701,127.6701,127.5372,127.5372,20352.0
2019-06-24 15:50:00,134.37,134.67,134.35,134.43,53026.0,127.5183,127.803,127.4993,127.5752,53026.0
2019-06-25 09:30:00,134.44,134.82,134.07,134.44,5270.0,127.5847,127.9453,127.2336,127.5847,5270.0
2019-06-25 09:40:00,134.78,134.89,134.72,134.89,1000.0,127.9074,128.0118,127.8504,128.0118,1000.0
2019-06-25 09:50:00,134.87,135.3,134.85,135.3,6829.0,127.9928,128.4008,127.9738,128.4008,6829.0
2019-06-25 10:00:00,135.35,135.73,135.22,135.73,6005.0,128.4483,128.8089,128.3249,128.8089,6005.0
2019-06-25 10:10:00,135.85,135.91,135.52,135.69,8204.0,128.9228,128.9797,128.6096,128.771,8204.0
2019-06-25 10:20:00,135.58,135.72,135.36,135.65,3577.0,128.6666,128.7994,128.4578,128.733,3577.0
2019-06-25 10:30:00,135.5,135.69,135.27,135.42,2843.0,128.5906,128.771,128.3724,128.5147,2843.0
2019-06-25 10:40:00,135.32,135.38,134.99,134.99,5807.0,128.4198,128.4768,128.1067,128.1067,5807.0
2019-06-25 10:50:00,134.99,135.19,134.99,135.18,3905.0,128.1067,128.2965,128.1067,128.287,3905.0
2019-06-25 11:00:00,135.21,135.56,135.07,135.56,4417.0,128.3154,128.6476,128.1826,128.6476,4417.0
2019-06-25 11:10:00,135.71,135.78,135.08,135.14,12672.0,128.7899,128.8564,128.1921,128.249,12672.0
2019-06-25 11:20:00,135.16,135.47,135.12,135.21,5048.0,128.268,128.5622,128.23,128.3154,5048.0
2019-06-25 11:30:00,135.16,135.2,134.84,134.92,3900.0,128.268,128.3059,127.9643,128.0402,3900.0
2019-06-25 11:40:00,134.86,134.92,134.75,134.75,3148.0,127.9833,128.0402,127.8789,127.8789,3148.0
2019-06-25 11:50:00,134.82,134.98,134.78,134.79,9529.0,127.9453,128.0972,127.9074,127.9168,9529.0
2019-06-25 12:00:00,134.87,135.03,134.79,135.03,12009.0,127.9928,128.1446,127.9168,128.1446,12009.0
2019-06-25 12:10:00,134.95,135.01,134.63,134.67,4307.0,128.0687,128.1256,127.765,127.803,4307.0
2019-06-25 12:20:00,134.7,134.75,134.6,134.75,2910.0,127.8314,127.8789,127.7365,127.8789,2910.0
2019-06-25 12:30:00,134.72,134.72,134.31,134.31,3200.0,127.8504,127.8504,127.4613,127.4613,3200.0
2019-06-25 12:40:00,134.27,134.48,134.12,134.48,4951.0,127.4234,127.6227,127.281,127.6227,4951.0
2019-06-25 12:50:00,134.49,134.59,134.43,134.53,4149.0,127.6321,127.727,127.5752,127.6701,4149.0
2019-06-25 13:00:00,134.5,134.5,134.03,134.28,10478.0,127.6416,127.6416,127.1956,127.4329,10478.0
2019-06-25 13:10:00,134.32,134.47,134.32,134.47,2870.0,127.4708,127.6132,127.4708,127.6132,2870.0
2019-06-25 13:20:00,134.5,134.57,134.41,134.57,21400.0,127.6416,127.7081,127.5562,127.7081,21400.0
2019-06-25 13:30:00,134.54,134.69,134.5,134.6,4500.0,127.6796,127.8219,127.6416,127.7365,4500.0
2019-06-25 13:40:00,134.59,134.6,134.43,134.43,3696.0,127.727,127.7365,127.5752,127.5752,3696.0
2019-06-25 13:50:00,134.4,134.41,134.16,134.21,7929.0,127.5467,127.5562,127.319,127.3664,7929.0
2019-06-25 14:00:00,134.23,134.33,134.12,134.2,5556.0,127.3854,127.4803,127.281,127.3569,5556.0
2019-06-25 14:10:00,134.23,134.44,134.19,134.3,4538.0,127.3854,127.5847,127.3474,127.4518,4538.0
2019-06-25 14:20:00,134.3,134.3,133.88,133.99,4000.0,127.4518,127.4518,127.0533,127.1576,4000.0
2019-06-25 14:30:00,133.94,134.01,133.75,133.81,4738.0,127.1102,127.1766,126.9299,126.9868,4738.0
2019-06-25 14:40:00,133.84,133.97,133.72,133.96,6762.0,127.0153,127.1387,126.9014,127.1292,6762.0
2019-06-25 14:50:00,133.97,134.09,133.93,134.04,6034.0,127.1387,127.2525,127.1007,127.2051,6034.0
2019-06-25 15:00:00,134.06,134.34,134.05,134.25,6306.0,127.2241,127.4898,127.2146,127.4044,6306.0
2019-06-25 15:10:00,134.28,134.29,134.02,134.07,6707.0,127.4329,127.4423,127.1861,127.2336,6707.0
2019-06-25 15:20:00,134.07,134.52,134.04,134.46,9980.0,127.2336,127.6606,127.2051,127.6037,9980.0
2019-06-25 15:30:00,134.49,134.64,134.35,134.59,11605.0,127.6321,127.7745,127.4993,127.727,11605.0
2019-06-25 15:40:00,134.57,134.62,134.25,134.44,13925.0,127.7081,127.7555,127.4044,127.5847,13925.0
2019-06-25 15:50:00,134.39,134.55,134.33,134.34,39238.0,127.5372,127.6891,127.4803,127.4898,39238.0
2019-06-26 09:30:00,134.41,135.15,133.91,134.86,7487.0,127.5562,128.2585,127.0817,127.9833,7487.0
2019-06-26 09:40:00,134.84,134.97,134.51,134.89,8566.0,127.9643,128.0877,127.6511,128.0118,8566.0
2019-06-26 09:50:00,134.94,135.07,134.66,134.88,3250.0,128.0592,128.1826,127.7935,128.0023,3250.0
2019-06-26 10:00:00,134.94,134.95,134.6,134.77,7165.0,128.0592,128.0687,127.7365,127.8979,7165.0
2019-06-26 10:10:00,134.82,134.86,134.37,134.55,4055.0,127.9453,127.9833,127.5183,127.6891,4055.0
2019-06-26 10:20:00,134.58,134.68,134.33,134.33,4522.0,127.7176,127.8125,127.4803,127.4803,4522.0
2019-06-26 10:30:00,134.27,134.4,134.18,134.25,6107.0,127.4234,127.5467,127.338,127.4044,6107.0
2019-06-26 10:40:00,134.29,134.3,134.01,134.19,4500.0,127.4423,127.4518,127.1766,127.3474,4500.0
2019-06-26 10:50:00,134.31,134.32,134.07,134.27,3902.0,127.4613,127.4708,127.2336,127.4234,3902.0
2019-06-26 11:00:00,134.17,134.27,134.0,134.2,8648.0,127.3285,127.4234,127.1671,127.3569,8648.0
2019-06-26 11:10:00,134.28,134.3,133.94,134.07,4861.0,127.4329,127.4518,127.1102,127.2336,4861.0
2019-06-26 11:20:00,134.16,134.22,134.07,134.22,2915.0,127.319,127.3759,127.2336,127.3759,2915.0
2019-06-26 11:30:00,134.24,134.34,134.08,134.13,5900.0,127.3949,127.4898,127.2431,127.2905,5900.0
2019-06-26 11:40:00,134.12,134.39,134.12,134.39,8294.0,127.281,127.5372,127.281,127.5372,8294.0
2019-06-26 11:50:00,134.38,134.38,134.13,134.13,3800.0,127.5278,127.5278,127.2905,127.2905,3800.0
2019-06-26 12:00:00,134.21,134.32,134.07,134.32,5379.0,127.3664,127.4708,127.2336,127.4708,5379.0
2019-06-26 12:10:00,134.27,134.27,134.1,134.11,2879.0,127.4234,127.4234,127.262,127.2715,2879.0
2019-06-26 12:20:00,134.14,134.14,134.01,134.06,3527.0,127.3,127.3,127.1766,127.2241,3527.0
2019-06-26 12:30:00,134.02,134.27,133.95,134.25,4810.0,127.1861,127.4234,127.1197,127.4044,4810.0
2019-06-26 12:40:00,134.28,134.48,134.27,134.43,2500.0,127.4329,127.6227,127.4234,127.5752,2500.0
2019-06-26 12:50:00,134.37,134.4,134.23,134.23,4230.0,127.5183,127.5467,127.3854,127.3854,4230.0
2019-06-26 13:00:00,134.18,134.24,134.11,134.14,3284.0,127.338,127.3949,127.2715,127.3,3284.0
2019-06-26 13:10:00,134.16,134.3,134.14,134.3,2700.0,127.319,127.4518,127.3,127.4518,2700.0
2019-06-26 13:20:00,134.3,134.36,134.23,134.25,4852.0,127.4518,127.5088,127.3854,127.4044,4852.0
2019-06-26 13:30:00,134.19,134.21,133.75,133.85,13428.0,127.3474,127.3664,126.9299,127.0248,13428.0
2019-06-26 13:40:00,133.77,133.84,133.5,133.53,10557.0,126.9489,127.0153,126.6926,126.7211,10557.0
2019-06-26 13:50:00,133.52,133.87,133.43,133.78,14842.0,126.7116,127.0438,126.6262,126.9584,14842.0
2019-06-26 14:00:00,133.78,133.84,133.61,133.67,7030.0,126.9584,127.0153,126.797,126.854,7030.0
2019-06-26 14:10:00,133.64,133.73,133.52,133.59,9946.0,126.8255,126.9109,126.7116,126.778,9946.0
2019-06-26 14:20:00,133.59,133.63,133.31,133.39,16158.0,126.778,126.816,126.5123,126.5882,16158.0
2019-06-26 14:30:00,133.4,133.41,133.2,133.34,6201.0,126.5977,126.6072,126.4079,126.5408,6201.0
2019-06-26 14:40:00,133.37,133.93,133.33,133.92,53829.0,126.5693,127.1007,126.5313,127.0912,53829.0
2019-06-26 14:50:00,133.85,134.2,133.85,134.16,9098.0,127.0248,127.3569,127.0248,127.319,9098.0
2019-06-26 15:00:00,134.13,134.2,133.92,134.16,9646.0,127.2905,127.3569,127.0912,127.319,9646.0
2019-06-26 15:10:00,134.15,134.26,134.09,134.2,8456.0,127.3095,127.4139,127.2525,127.3569,8456.0
2019-06-26 15:20:00,134.21,134.38,134.19,134.19,8314.0,127.3664,127.5278,127.3474,127.3474,8314.0
2019-06-26 15:30:00,134.13,134.53,134.13,134.46,12413.0,127.2905,127.6701,127.2905,127.6037,12413.0
2019-06-26 15:40:00,134.47,134.77,134.35,134.72,20196.0,127.6132,127.8979,127.4993,127.8504,20196.0
2019-06-26 15:50:00,134.7,134.7,134.11,134.25,64860.0,127.8314,127.8314,127.2715,127.4044,64860.0
2019-06-27 09:30:00,135.41,135.78,134.28,135.22,14526.0,128.5052,128.8564,127.4329,128.3249,14526.0
2019-06-27 09:40:00,135.15,135.89,135.15,135.84,5743.0,128.2585,128.9608,128.2585,128.9133,5743.0
2019-06-27 09:50:00,135.99,136.31,135.69,135.94,7226.0,129.0557,129.3593,128.771,129.0082,7226.0
2019-06-27 10:00:00,135.78,136.1,135.5,136.1,34555.0,128.8564,129.1601,128.5906,129.1601,34555.0
2019-06-27 10:10:00,136.02,136.09,135.8,135.94,15585.0,129.0841,129.1506,128.8753,129.0082,15585.0
2019-06-27 10:20:00,135.86,136.17,135.76,136.05,4996.0,128.9323,129.2265,128.8374,129.1126,4996.0
2019-06-27 10:30:00,136.04,136.17,135.69,135.75,10061.0,129.1031,129.2265,128.771,128.8279,10061.0
2019-06-27 10:40:00,135.72,135.98,135.68,135.68,4696.0,128.7994,129.0462,128.7615,128.7615,4696.0
2019-06-27 10:50:00,135.73,135.79,135.36,135.39,11259.0,128.8089,128.8659,128.4578,128.4863,11259.0
2019-06-27 11:00:00,135.43,135.46,135.25,135.32,8782.0,128.5242,128.5527,128.3534,128.4198,8782.0
2019-06-27 11:10:00,135.28,135.37,134.86,134.9,6749.0,128.3819,128.4673,127.9833,128.0212,6749.0
2019-06-27 11:20:00,134.84,135.33,134.78,135.25,9284.0,127.9643,128.4293,127.9074,128.3534,9284.0
2019-06-27 11:30:00,135.26,135.36,135.1,135.36,2510.0,128.3629,128.4578,128.211,128.4578,2510.0
2019-06-27 11:40:00,135.43,135.5,135.29,135.5,21076.0,128.5242,128.5906,128.3914,128.5906,21076.0
2019-06-27 11:50:00,135.43,135.56,135.43,135.56,4350.0,128.5242,128.6476,128.5242,128.6476,4350.0
2019-06-27 12:00:00,135.59,135.79,135.5,135.74,10322.0,128.6761,128.8659,128.5906,128.8184,10322.0
2019-06-27 12:10:00,135.77,135.8,135.54,135.65,11350.0,128.8469,128.8753,128.6286,128.733,11350.0
2019-06-27 12:20:00,135.65,135.72,135.59,135.66,4262.0,128.733,128.7994,128.6761,128.7425,4262.0
2019-06-27 12:30:00,135.67,135.75,135.64,135.67,12421.0,128.752,128.8279,128.7235,128.752,12421.0
2019-06-27 12:40:00,135.69,135.69,135.59,135.63,5388.0,128.771,128.771,128.6761,128.714,5388.0
2019-06-27 12:50:00,135.65,135.66,135.44,135.51,4301.0,128.733,128.7425,128.5337,128.6001,4301.0
2019-06-27 13:00:00,135.55,135.59,135.47,135.54,4702.0,128.6381,128.6761,128.5622,128.6286,4702.0
2019-06-27 13:10:00,135.56,135.67,135.55,135.57,4000.0,128.6476,128.752,128.6381,128.6571,4000.0
2019-06-27 13:20:00,135.59,135.62,135.5,135.57,5524.0,128.6761,128.7045,128.5906,128.6571,5524.0
2019-06-27 13:30:00,135.58,135.62,135.36,135.36,8560.0,128.6666,128.7045,128.4578,128.4578,8560.0
2019-06-27 13:40:00,135.41,135.43,135.34,135.35,1800.0,128.5052,128.5242,128.4388,128.4483,1800.0
2019-06-27 13:50:00,135.44,135.5,135.35,135.35,10800.0,128.5337,128.5906,128.4483,128.4483,10800.0
2019-06-27 14:00:00,135.29,135.34,135.08,135.09,14309.0,128.3914,128.4388,128.1921,128.2016,14309.0
2019-06-27 14:10:00,135.1,135.14,134.9,134.96,12529.0,128.211,128.249,128.0212,128.0782,12529.0
2019-06-27 14:20:00,135.01,135.02,134.73,134.73,5865.0,128.1256,128.1351,127.8599,127.8599,5865.0
2019-06-27 14:30:00,134.78,134.88,134.73,134.77,5704.0,127.9074,128.0023,127.8599,127.8979,5704.0
2019-06-27 14:40:00,134.79,134.8,134.72,134.78,3900.0,127.9168,127.9263,127.8504,127.9074,3900.0
2019-06-27 14:50:00,134.79,134.95,134.75,134.76,6058.0,127.9168,128.0687,127.8789,127.8884,6058.0
2019-06-27 15:00:00,134.84,134.97,134.84,134.97,5461.0,127.9643,128.0877,127.9643,128.0877,5461.0
2019-06-27 15:10:00,134.96,134.98,134.82,134.88,7604.0,128.0782,128.0972,127.9453,128.0023,7604.0
2019-06-27 15:20:00,134.89,135.06,134.89,135.06,13037.0,128.0118,128.1731,128.0118,128.1731,13037.0
2019-06-27 15:30:00,135.06,135.21,134.91,135.21,24650.0,128.1731,128.3154,128.0307,128.3154,24650.0
2019-06-27 15:40:00,135.22,135.35,135.18,135.26,26097.0,128.3249,128.4483,128.287,128.3629,26097.0
2019-06-27 15:50:00,135.24,135.55,135.18,135.34,72411.0,128.3439,128.6381,128.287,128.4388,72411.0
2019-06-28 09:30:00,135.48,135.95,135.48,135.92,5054.0,128.5717,129.0177,128.5717,128.9892,5054.0
2019-06-28 09:40:00,135.89,136.22,135.86,136.0,3449.0,128.9608,129.2739,128.9323,129.0651,3449.0
2019-06-28 09:50:00,135.88,136.19,135.76,136.0,5218.0,128.9513,129.2455,128.8374,129.0651,5218.0
2019-06-28 10:00:00,135.94,136.14,135.84,135.94,5386.0,129.0082,129.198,128.9133,129.0082,5386.0
2019-06-28 10:10:00,135.94,136.14,135.89,135.94,8400.0,129.0082,129.198,128.9608,129.0082,8400.0
2019-06-28 10:20:00,135.95,135.99,135.82,135.82,4830.0,129.0177,129.0557,128.8943,128.8943,4830.0
2019-06-28 10:30:00,135.84,136.12,135.75,135.84,7959.0,128.9133,129.179,128.8279,128.9133,7959.0
2019-06-28 10:40:00,135.84,135.97,135.79,135.89,12158.0,128.9133,129.0367,128.8659,128.9608,12158.0
2019-06-28 10:50:00,135.95,136.25,135.83,136.19,12303.0,129.0177,129.3024,128.9038,129.2455,12303.0
2019-06-28 11:00:00,136.24,136.65,136.24,136.38,10191.0,129.2929,129.682,129.2929,129.4258,10191.0
2019-06-28 11:10:00,136.41,136.85,136.38,136.81,4500.0,129.4542,129.8718,129.4258,129.8338,4500.0
2019-06-28 11:20:00,136.88,137.37,136.82,137.33,24897.0,129.9003,130.3653,129.8433,130.3273,24897.0
2019-06-28 11:30:00,137.28,137.8,137.12,137.23,53527.0,130.2799,130.7734,130.128,130.2324,53527.0
2019-06-28 11:40:00,137.24,137.34,137.15,137.17,3083.0,130.2419,130.3368,130.1565,130.1755,3083.0
2019-06-28 11:50:00,137.28,137.45,137.21,137.28,8621.0,130.2799,130.4412,130.2134,130.2799,8621.0
2019-06-28 12:00:00,137.37,137.4,137.2,137.34,6954.0,130.3653,130.3938,130.204,130.3368,6954.0
2019-06-28 12:10:00,137.34,137.58,137.32,137.32,11118.0,130.3368,130.5646,130.3178,130.3178,11118.0
2019-06-28 12:20:00,137.31,137.78,137.31,137.75,11705.0,130.3084,130.7544,130.3084,130.7259,11705.0
2019-06-28 12:30:00,137.74,137.82,137.68,137.82,3282.0,130.7164,130.7923,130.6595,130.7923,3282.0
2019-06-28 12:40:00,137.84,137.86,137.71,137.85,3933.0,130.8113,130.8303,130.688,130.8208,3933.0
2019-06-28 12:50:00,137.9,137.92,137.75,137.81,5764.0,130.8683,130.8872,130.7259,130.7829,5764.0
2019-06-28 13:00:00,137.78,137.81,137.69,137.69,6617.0,130.7544,130.7829,130.669,130.669,6617.0
2019-06-28 13:10:00,137.7,137.78,137.57,137.57,6774.0,130.6785,130.7544,130.5551,130.5551,6774.0
2019-06-28 13:20:00,137.56,137.62,137.51,137.51,4463.0,130.5456,130.6025,130.4982,130.4982,4463.0
2019-06-28 13:30:00,137.55,137.57,137.43,137.51,8707.0,130.5361,130.5551,130.4222,130.4982,8707.0
2019-06-28 13:40:00,137.46,137.51,137.41,137.49,8935.0,130.4507,130.4982,130.4033,130.4792,8935.0
2019-06-28 13:50:00,137.5,137.52,137.36,137.37,7150.0,130.4887,130.5076,130.3558,130.3653,7150.0
2019-06-28 14:00:00,137.3,137.3,137.11,137.17,10298.0,130.2989,130.2989,130.1185,130.1755,10298.0
2019-06-28 14:10:00,137.26,137.26,137.18,137.25,4700.0,130.2609,130.2609,130.185,130.2514,4700.0
2019-06-28 14:20:00,137.25,137.53,137.24,137.49,9910.0,130.2514,130.5171,130.2419,130.4792,9910.0
2019-06-28 14:30:00,137.48,137.5,137.33,137.41,7528.0,130.4697,130.4887,130.3273,130.4033,7528.0
2019-06-28 14:40:00,137.34,137.43,137.2,137.22,7132.0,130.3368,130.4222,130.204,130.2229,7132.0
2019-06-28 14:50:00,137.23,137.23,137.08,137.22,8933.0,130.2324,130.2324,130.0901,130.2229,8933.0
2019-06-28 15:00:00,137.21,137.26,137.13,137.18,10632.0,130.2134,130.2609,130.1375,130.185,10632.0
2019-06-28 15:10:00,137.19,137.21,136.95,136.96,13803.0,130.1945,130.2134,129.9667,129.9762,13803.0
2019-06-28 15:20:00,137.03,137.16,137.0,137.09,25245.0,130.0426,130.166,130.0142,130.0996,25245.0
2019-06-28 15:30:00,137.12,137.25,137.03,137.11,35431.0,130.128,130.2514,130.0426,130.1185,35431.0
2019-06-28 15:40:00,137.11,137.16,136.74,137.0,44000.0,130.1185,130.166,129.7674,130.0142,44000.0
2019-06-28 15:50:00,137.0,137.47,136.83,137.24,91306.0,130.0142,130.4602,129.8528,130.2419,91306.0
2019-07-01 09:30:00,138.7,139.14,137.94,138.05,31584.0,131.6275,132.045,130.9062,131.0106,31584.0
2019-07-01 09:40:00,138.16,138.28,136.29,136.41,20272.0,131.115,131.2289,129.3404,129.4542,20272.0
2019-07-01 09:50:00,136.39,136.87,135.91,136.45,17307.0,129.4353,129.8908,128.9797,129.4922,17307.0
2019-07-01 10:00:00,136.58,137.1,136.54,137.08,19786.0,129.6156,130.1091,129.5776,130.0901,19786.0
2019-07-01 10:10:00,137.15,137.31,136.72,136.89,7727.0,130.1565,130.3084,129.7484,129.9098,7727.0
2019-07-01 10:20:00,137.0,137.06,136.72,136.77,16046.0,130.0142,130.0711,129.7484,129.7959,16046.0
2019-07-01 10:30:00,136.68,136.8,136.52,136.61,3719.0,129.7105,129.8244,129.5586,129.644,3719.0
2019-07-01 10:40:00,136.7,136.76,136.24,136.68,3800.0,129.7295,129.7864,129.2929,129.7105,3800.0
2019-07-01 10:50:00,136.68,136.73,136.21,136.24,91176.0,129.7105,129.7579,129.2644,129.2929,91176.0
2019-07-01 11:00:00,136.21,136.31,135.92,136.31,5754.0,129.2644,129.3593,128.9892,129.3593,5754.0
2019-07-01 11:10:00,136.28,136.75,136.28,136.67,13536.0,129.3309,129.7769,129.3309,129.701,13536.0
2019-07-01 11:20:00,136.67,136.82,136.6,136.65,21982.0,129.701,129.8433,129.6346,129.682,21982.0
2019-07-01 11:30:00,136.66,137.5,136.66,137.21,31861.0,129.6915,130.4887,129.6915,130.2134,31861.0
2019-07-01 11:40:00,137.2,137.27,136.81,136.81,16190.0,130.204,130.2704,129.8338,129.8338,16190.0
2019-07-01 11:50:00,136.81,137.15,136.8,137.09,6150.0,129.8338,130.1565,129.8244,130.0996,6150.0
2019-07-01 12:00:00,137.03,137.08,136.9,136.95,18366.0,130.0426,130.0901,129.9193,129.9667,18366.0
2019-07-01 12:10:00,136.98,137.13,136.98,137.01,10752.0,129.9952,130.1375,129.9952,130.0236,10752.0
2019-07-01 12:20:00,137.05,137.09,136.95,137.01,4919.0,130.0616,130.0996,129.9667,130.0236,4919.0
2019-07-01 12:30:00,137.0,137.07,136.93,137.07,2902.0,130.0142,130.0806,129.9477,130.0806,2902.0
2019-07-01 12:40:00,137.03,137.11,136.93,137.04,16180.0,130.0426,130.1185,129.9477,130.0521,16180.0
2019-07-01 12:50:00,137.11,137.14,136.96,137.1,3368.0,130.1185,130.147,129.9762,130.1091,3368.0
2019-07-01 13:00:00,137.11,137.17,137.03,137.06,11227.0,130.1185,130.1755,130.0426,130.0711,11227.0
2019-07-01 13:10:00,137.06,137.1,136.79,136.8,5027.0,130.0711,130.1091,129.8149,129.8244,5027.0
2019-07-01 13:20:00,136.78,136.91,136.76,136.91,2390.0,129.8054,129.9287,129.7864,129.9287,2390.0
2019-07-01 13:30:00,136.9,137.04,136.79,136.96,4528.0,129.9193,130.0521,129.8149,129.9762,4528.0
2019-07-01 13:40:00,136.97,137.12,136.9,137.04,7602.0,129.9857,130.128,129.9193,130.0521,7602.0
2019-07-01 13:50:00,137.07,137.13,137.0,137.03,7498.0,130.0806,130.1375,130.0142,130.0426,7498.0
2019-07-01 14:00:00,137.05,137.07,136.76,136.78,9678.0,130.0616,130.0806,129.7864,129.8054,9678.0
2019-07-01 14:10:00,136.76,136.84,136.63,136.63,7804.0,129.7864,129.8623,129.663,129.663,7804.0
2019-07-01 14:20:00,136.59,136.68,136.53,136.55,3327.0,129.6251,129.7105,129.5681,129.5871,3327.0
2019-07-01 14:30:00,136.56,136.77,136.53,136.62,5545.0,129.5966,129.7959,129.5681,129.6535,5545.0
2019-07-01 14:40:00,136.61,136.78,136.59,136.69,5379.0,129.644,129.8054,129.6251,129.72,5379.0
2019-07-01 14:50:00,136.65,136.78,136.62,136.67,18749.0,129.682,129.8054,129.6535,129.701,18749.0
2019-07-01 15:00:00,136.65,137.01,136.64,136.9,9150.0,129.682,130.0236,129.6725,129.9193,9150.0
2019-07-01 15:10:00,136.95,137.0,136.91,136.98,14215.0,129.9667,130.0142,129.9287,129.9952,14215.0
2019-07-01 15:20:00,136.97,137.17,136.97,136.97,15933.0,129.9857,130.1755,129.9857,129.9857,15933.0
2019-07-01 15:30:00,136.96,137.15,136.95,137.15,13963.0,129.9762,130.1565,129.9667,130.1565,13963.0
2019-07-01 15:40:00,137.16,137.23,137.11,137.21,15062.0,130.166,130.2324,130.1185,130.2134,15062.0
2019-07-01 15:50:00,137.22,137.59,137.22,137.46,69640.0,130.2229,130.5741,130.2229,130.4507,69640.0
2019-07-02 09:30:00,138.06,138.11,137.75,137.79,20934.0,131.0201,131.0676,130.7259,130.7639,20934.0
2019-07-02 09:40:00,137.76,137.76,136.57,136.87,6901.0,130.7354,130.7354,129.6061,129.8908,6901.0
2019-07-02 09:50:00,136.98,137.2,136.5,136.5,3650.0,129.9952,130.204,129.5397,129.5397,3650.0
2019-07-02 10:00:00,136.31,136.78,136.31,136.76,9142.0,129.3593,129.8054,129.3593,129.7864,9142.0
2019-07-02 10:10:00,136.63,136.93,136.57,136.68,11338.0,129.663,129.9477,129.6061,129.7105,11338.0
2019-07-02 10:20:00,136.68,136.74,136.34,136.69,5140.0,129.7105,129.7674,129.3878,129.72,5140.0
2019-07-02 10:30:00,136.73,136.91,136.68,136.91,2500.0,129.7579,129.9287,129.7105,129.9287,2500.0
2019-07-02 10:40:00,136.84,136.96,136.61,136.81,5100.0,129.8623,129.9762,129.644,129.8338,5100.0
2019-07-02 10:50:00,136.85,136.96,136.79,136.79,2197.0,129.8718,129.9762,129.8149,129.8149,2197.0
2019-07-02 11:00:00,136.79,136.94,136.69,136.76,7709.0,129.8149,129.9572,129.72,129.7864,7709.0
2019-07-02 11:10:00,136.81,136.98,136.72,136.84,4307.0,129.8338,129.9952,129.7484,129.8623,4307.0
2019-07-02 11:20:00,136.87,136.91,136.61,136.71,6728.0,129.8908,129.9287,129.644,129.7389,6728.0
2019-07-02 11:30:00,136.72,136.82,136.64,136.65,9500.0,129.7484,129.8433,129.6725,129.682,9500.0
2019-07-02 11:40:00,136.61,137.12,136.58,136.87,14019.0,129.644,130.128,129.6156,129.8908,14019.0
2019-07-02 11:50:00,136.86,136.91,136.77,136.81,9738.0,129.8813,129.9287,129.7959,129.8338,9738.0
2019-07-02 12:00:00,136.84,136.84,136.65,136.77,6942.0,129.8623,129.8623,129.682,129.7959,6942.0
2019-07-02 12:10:00,136.75,136.79,136.52,136.52,9302.0,129.7769,129.8149,129.5586,129.5586,9302.0
2019-07-02 12:20:00,136.5,136.65,136.35,136.35,12190.0,129.5397,129.682,129.3973,129.3973,12190.0
2019-07-02 12:30:00,136.37,136.76,136.31,136.31,50807.0,129.4163,129.7864,129.3593,129.3593,50807.0
2019-07-02 12:40:00,136.31,136.31,135.99,136.15,10431.0,129.3593,129.3593,129.0557,129.2075,10431.0
2019-07-02 12:50:00,136.18,136.2,136.0,136.06,9484.0,129.236,129.255,129.0651,129.1221,9484.0
2019-07-02 13:00:00,136.03,136.35,136.03,136.34,6327.0,129.0936,129.3973,129.0936,129.3878,6327.0
2019-07-02 13:10:00,136.32,136.38,136.26,136.26,4000.0,129.3688,129.4258,129.3119,129.3119,4000.0
2019-07-02 13:20:00,136.21,136.29,136.14,136.14,3700.0,129.2644,129.3404,129.198,129.198,3700.0
2019-07-02 13:30:00,136.14,136.24,136.14,136.15,11177.0,129.198,129.2929,129.198,129.2075,11177.0
2019-07-02 13:40:00,136.15,136.17,136.09,136.12,5729.0,129.2075,129.2265,129.1506,129.179,5729.0
2019-07-02 13:50:00,136.12,136.3,136.08,136.17,22170.0,129.179,129.3499,129.1411,129.2265,22170.0
2019-07-02 14:00:00,136.14,136.24,136.11,136.13,13029.0,129.198,129.2929,129.1695,129.1885,13029.0
2019-07-02 14:10:00,136.17,136.45,136.12,136.34,22286.0,129.2265,129.4922,129.179,129.3878,22286.0
2019-07-02 14:20:00,136.35,136.35,136.2,136.31,11219.0,129.3973,129.3973,129.255,129.3593,11219.0
2019-07-02 14:30:00,136.34,136.48,136.34,136.47,16001.0,129.3878,129.5207,129.3878,129.5112,16001.0
2019-07-02 14:40:00,136.47,136.63,136.45,136.49,17730.0,129.5112,129.663,129.4922,129.5302,17730.0
2019-07-02 14:50:00,136.53,136.55,136.17,136.2,12318.0,129.5681,129.5871,129.2265,129.255,12318.0
2019-07-02 15:00:00,136.19,136.4,136.18,136.32,17222.0,129.2455,129.4448,129.236,129.3688,17222.0
2019-07-02 15:10:00,136.33,136.36,136.08,136.09,20524.0,129.3783,129.4068,129.1411,129.1506,20524.0
2019-07-02 15:20:00,136.13,136.34,136.08,136.25,26072.0,129.1885,129.3878,129.1411,129.3024,26072.0
2019-07-02 15:30:00,136.27,136.52,136.27,136.52,19597.0,129.3214,129.5586,129.3214,129.5586,19597.0
2019-07-02 15:40:00,136.52,136.54,136.37,136.5,14432.0,129.5586,129.5776,129.4163,129.5397,14432.0
2019-07-02 15:50:00,136.48,137.1,136.47,137.07,66808.0,129.5207,130.1091,129.5112,130.0806,66808.0
2019-07-03 09:30:00,137.54,137.74,136.99,137.57,9644.0,130.5266,130.7164,130.0047,130.5551,9644.0
2019-07-03 09:40:00,137.81,138.0,137.4,138.0,4795.0,130.7829,130.9632,130.3938,130.9632,4795.0
2019-07-03 09:50:00,138.0,138.5,138.0,138.42,4801.0,130.9632,131.4377,130.9632,131.3617,4801.0
2019-07-03 10:00:00,138.42,138.42,137.96,138.18,7426.0,131.3617,131.3617,130.9252,131.134,7426.0
2019-07-03 10:10:00,138.16,138.54,138.16,138.53,3418.0,131.115,131.4756,131.115,131.4661,3418.0
2019-07-03 10:20:00,138.61,138.83,138.5,138.67,9013.0,131.5421,131.7508,131.4377,131.599,9013.0
2019-07-03 10:30:00,138.69,138.85,138.59,138.85,6441.0,131.618,131.7698,131.5231,131.7698,6441.0
2019-07-03 10:40:00,138.87,138.94,138.65,138.79,26362.0,131.7888,131.8552,131.58,131.7129,26362.0
2019-07-03 10:50:00,138.81,138.89,138.74,138.82,7357.0,131.7319,131.8078,131.6654,131.7414,7357.0
2019-07-03 11:00:00,138.8,138.86,138.53,138.71,7001.0,131.7224,131.7793,131.4661,131.637,7001.0
2019-07-03 11:10:00,138.73,138.76,138.58,138.61,8825.0,131.6559,131.6844,131.5136,131.5421,8825.0
2019-07-03 11:20:00,138.65,138.75,138.38,138.75,10041.0,131.58,131.6749,131.3238,131.6749,10041.0
2019-07-03 11:30:00,138.73,139.14,138.73,138.94,20965.0,131.6559,132.045,131.6559,131.8552,20965.0
2019-07-03 11:40:00,138.96,139.39,138.91,139.36,33703.0,131.8742,132.2823,131.8268,132.2538,33703.0
2019-07-03 11:50:00,139.4,139.55,139.18,139.37,12731.0,132.2918,132.4341,132.083,132.2633,12731.0
2019-07-03 12:00:00,139.35,139.48,139.2,139.48,11934.0,132.2443,132.3677,132.102,132.3677,11934.0
2019-07-03 12:10:00,139.47,139.76,139.45,139.65,8593.0,132.3582,132.6334,132.3392,132.529,8593.0
2019-07-03 12:20:00,139.65,139.65,139.27,139.44,15015.0,132.529,132.529,132.1684,132.3297,15015.0
2019-07-03 12:30:00,139.46,140.0,139.44,139.77,56832.0,132.3487,132.8612,132.3297,132.6429,56832.0
2019-07-03 12:40:00,139.8,139.9,139.56,139.74,19228.0,132.6714,132.7663,132.4436,132.6144,19228.0
2019-07-03 12:50:00,139.76,140.0,139.76,140.0,28606.0,132.6334,132.8612,132.6334,132.8612,28606.0
2019-07-05 09:30:00,139.61,139.79,138.45,138.49,7496.0,132.4911,132.6619,131.3902,131.4282,7496.0
2019-07-05 09:40:00,138.5,138.68,138.2,138.32,8018.0,131.4377,131.6085,131.153,131.2668,8018.0
2019-07-05 09:50:00,138.61,138.83,138.48,138.81,13428.0,131.5421,131.7508,131.4187,131.7319,13428.0
2019-07-05 10:00:00,138.76,138.99,138.66,138.93,14751.0,131.6844,131.9027,131.5895,131.8457,14751.0
2019-07-05 10:10:00,138.88,139.15,138.74,139.15,3507.0,131.7983,132.0545,131.6654,132.0545,3507.0
2019-07-05 10:20:00,139.12,139.16,138.77,138.78,8437.0,132.0261,132.064,131.6939,131.7034,8437.0
2019-07-05 10:30:00,138.84,139.06,138.84,138.92,3100.0,131.7603,131.9691,131.7603,131.8363,3100.0
2019-07-05 10:40:00,138.95,139.01,138.79,139.01,8573.0,131.8647,131.9217,131.7129,131.9217,8573.0
2019-07-05 10:50:00,139.0,139.44,139.0,139.44,5400.0,131.9122,132.3297,131.9122,132.3297,5400.0
2019-07-05 11:00:00,139.38,139.46,139.25,139.46,5200.0,132.2728,132.3487,132.1494,132.3487,5200.0
2019-07-05 11:10:00,139.6,139.74,139.54,139.67,4593.0,132.4816,132.6144,132.4246,132.548,4593.0
2019-07-05 11:20:00,139.77,139.86,139.58,139.86,4265.0,132.6429,132.7283,132.4626,132.7283,4265.0
2019-07-05 11:30:00,139.87,140.0,139.83,139.92,6369.0,132.7378,132.8612,132.6999,132.7853,6369.0
2019-07-05 11:40:00,139.89,140.0,139.81,139.89,6211.0,132.7568,132.8612,132.6809,132.7568,6211.0
2019-07-05 11:50:00,139.98,140.0,139.66,139.74,10427.0,132.8422,132.8612,132.5385,132.6144,10427.0
2019-07-05 12:00:00,139.78,139.79,139.5,139.74,7478.0,132.6524,132.6619,132.3867,132.6144,7478.0
2019-07-05 12:10:00,139.72,140.0,139.72,139.91,10015.0,132.5955,132.8612,132.5955,132.7758,10015.0
2019-07-05 12:20:00,139.96,139.96,139.89,139.9,2101.0,132.8232,132.8232,132.7568,132.7663,2101.0
2019-07-05 12:30:00,139.9,139.96,139.78,139.95,13912.0,132.7663,132.8232,132.6524,132.8137,13912.0
2019-07-05 12:40:00,139.95,139.95,139.82,139.83,5982.0,132.8137,132.8137,132.6904,132.6999,5982.0
2019-07-05 12:50:00,139.86,139.86,139.71,139.81,4300.0,132.7283,132.7283,132.586,132.6809,4300.0
2019-07-05 13:00:00,139.79,139.79,139.6,139.73,9624.0,132.6619,132.6619,132.4816,132.605,9624.0
2019-07-05 13:10:00,139.73,139.8,139.64,139.68,3813.0,132.605,132.6714,132.5195,132.5575,3813.0
2019-07-05 13:20:00,139.68,139.74,139.6,139.64,3588.0,132.5575,132.6144,132.4816,132.5195,3588.0
2019-07-05 13:30:00,139.66,139.83,139.66,139.78,4348.0,132.5385,132.6999,132.5385,132.6524,4348.0
2019-07-05 13:40:00,139.73,139.84,139.67,139.79,4600.0,132.605,132.7093,132.548,132.6619,4600.0
2019-07-05 13:50:00,139.81,139.81,139.7,139.73,3594.0,132.6809,132.6809,132.5765,132.605,3594.0
2019-07-05 14:00:00,139.76,139.89,139.72,139.87,5760.0,132.6334,132.7568,132.5955,132.7378,5760.0
2019-07-05 14:10:00,139.83,139.84,139.75,139.81,4285.0,132.6999,132.7093,132.6239,132.6809,4285.0
2019-07-05 14:20:00,139.81,139.84,139.71,139.74,3202.0,132.6809,132.7093,132.586,132.6144,3202.0
2019-07-05 14:30:00,139.74,139.9,139.74,139.85,4893.0,132.6144,132.7663,132.6144,132.7188,4893.0
2019-07-05 14:40:00,139.87,139.96,139.8,139.96,7833.0,132.7378,132.8232,132.6714,132.8232,7833.0
2019-07-05 14:50:00,139.91,139.92,139.85,139.92,4760.0,132.7758,132.7853,132.7188,132.7853,4760.0
2019-07-05 15:00:00,139.92,139.97,139.88,139.92,7026.0,132.7853,132.8327,132.7473,132.7853,7026.0
2019-07-05 15:10:00,139.9,139.96,139.83,139.91,4750.0,132.7663,132.8232,132.6999,132.7758,4750.0
2019-07-05 15:20:00,139.89,139.94,139.84,139.89,7012.0,132.7568,132.8042,132.7093,132.7568,7012.0
2019-07-05 15:30:00,139.88,139.92,139.84,139.87,8983.0,132.7473,132.7853,132.7093,132.7378,8983.0
2019-07-05 15:40:00,139.87,139.95,139.83,139.95,7964.0,132.7378,132.8137,132.6999,132.8137,7964.0
2019-07-05 15:50:00,139.88,139.89,139.56,139.79,46917.0,132.7473,132.7568,132.4436,132.6619,46917.0
2019-07-08 09:30:00,138.79,139.51,138.45,138.85,14214.0,131.7129,132.3962,131.3902,131.7698,14214.0
2019-07-08 09:40:00,138.65,138.83,138.41,138.64,3556.0,131.58,131.7508,131.3523,131.5705,3556.0
2019-07-08 09:50:00,138.78,138.97,138.72,138.85,6309.0,131.7034,131.8837,131.6465,131.7698,6309.0
2019-07-08 10:00:00,138.57,139.0,138.57,138.87,6458.0,131.5041,131.9122,131.5041,131.7888,6458.0
2019-07-08 10:10:00,138.94,139.17,138.8,139.1,4927.0,131.8552,132.0735,131.7224,132.0071,4927.0
2019-07-08 10:20:00,139.05,139.13,138.89,138.9,4100.0,131.9596,132.0355,131.8078,131.8173,4100.0
2019-07-08 10:30:00,138.89,138.92,138.7,138.9,2500.0,131.8078,131.8363,131.6275,131.8173,2500.0
2019-07-08 10:40:00,138.92,139.0,138.65,138.72,6040.0,131.8363,131.9122,131.58,131.6465,6040.0
2019-07-08 10:50:00,138.71,138.81,138.47,138.75,6418.0,131.637,131.7319,131.4092,131.6749,6418.0
2019-07-08 11:00:00,138.81,138.88,138.4,138.46,11734.0,131.7319,131.7983,131.3428,131.3997,11734.0
2019-07-08 11:10:00,138.42,138.49,138.23,138.37,6642.0,131.3617,131.4282,131.1814,131.3143,6642.0
2019-07-08 11:20:00,138.33,138.63,138.25,138.27,8211.0,131.2763,131.561,131.2004,131.2194,8211.0
2019-07-08 11:30:00,138.24,138.58,138.21,138.55,4200.0,131.1909,131.5136,131.1625,131.4851,4200.0
2019-07-08 11:40:00,138.5,138.64,138.47,138.5,10568.0,131.4377,131.5705,131.4092,131.4377,10568.0
2019-07-08 11:50:00,138.47,138.48,138.13,138.16,11508.0,131.4092,131.4187,131.0865,131.115,11508.0
2019-07-08 12:00:00,138.18,138.18,137.23,137.39,28156.0,131.134,131.134,130.2324,130.3843,28156.0
2019-07-08 12:10:00,137.42,137.7,137.39,137.51,17626.0,130.4127,130.6785,130.3843,130.4982,17626.0
2019-07-08 12:20:00,137.52,137.53,136.99,137.11,21103.0,130.5076,130.5171,130.0047,130.1185,21103.0
2019-07-08 12:30:00,137.11,137.42,137.09,137.28,18264.0,130.1185,130.4127,130.0996,130.2799,18264.0
2019-07-08 12:40:00,137.29,137.29,137.11,137.15,7708.0,130.2894,130.2894,130.1185,130.1565,7708.0
2019-07-08 12:50:00,137.12,137.17,136.93,136.93,6459.0,130.128,130.1755,129.9477,129.9477,6459.0
2019-07-08 13:00:00,136.94,137.22,136.9,137.17,16842.0,129.9572,130.2229,129.9193,130.1755,16842.0
2019-07-08 13:10:00,137.15,137.17,136.97,136.97,7116.0,130.1565,130.1755,129.9857,129.9857,7116.0
2019-07-08 13:20:00,136.95,136.98,136.88,136.92,7059.0,129.9667,129.9952,129.9003,129.9382,7059.0
2019-07-08 13:30:00,136.94,137.03,136.74,136.75,17469.0,129.9572,130.0426,129.7674,129.7769,17469.0
2019-07-08 13:40:00,136.72,136.92,136.61,136.65,15678.0,129.7484,129.9382,129.644,129.682,15678.0
2019-07-08 13:50:00,136.65,136.94,136.65,136.94,12987.0,129.682,129.9572,129.682,129.9572,12987.0
2019-07-08 14:00:00,136.96,137.03,136.89,136.97,5657.0,129.9762,130.0426,129.9098,129.9857,5657.0
2019-07-08 14:10:00,136.97,137.0,136.75,136.97,13765.0,129.9857,130.0142,129.7769,129.9857,13765.0
2019-07-08 14:20:00,136.96,137.2,136.95,137.2,18646.0,129.9762,130.204,129.9667,130.204,18646.0
2019-07-08 14:30:00,137.21,137.4,137.07,137.07,6770.0,130.2134,130.3938,130.0806,130.0806,6770.0
2019-07-08 14:40:00,137.07,137.14,137.0,137.09,9183.0,130.0806,130.147,130.0142,130.0996,9183.0
2019-07-08 14:50:00,137.12,137.44,137.01,137.36,7253.0,130.128,130.4317,130.0236,130.3558,7253.0
2019-07-08 15:00:00,137.31,137.35,137.22,137.32,8758.0,130.3084,130.3463,130.2229,130.3178,8758.0
2019-07-08 15:10:00,137.32,137.54,137.3,137.4,7872.0,130.3178,130.5266,130.2989,130.3938,7872.0
2019-07-08 15:20:00,137.38,137.6,137.34,137.53,8631.0,130.3748,130.5836,130.3368,130.5171,8631.0
2019-07-08 15:30:00,137.53,137.99,137.52,137.99,19345.0,130.5171,130.9537,130.5076,130.9537,19345.0
2019-07-08 15:40:00,137.96,138.02,137.89,137.99,26839.0,130.9252,130.9821,130.8588,130.9537,26839.0
2019-07-08 15:50:00,138.0,138.1,137.88,138.07,68395.0,130.9632,131.0581,130.8493,131.0296,68395.0
2019-07-09 09:30:00,137.97,138.0,137.52,137.62,7063.0,130.9347,130.9632,130.5076,130.6025,7063.0
2019-07-09 09:40:00,137.71,137.82,137.33,137.33,21822.0,130.688,130.7923,130.3273,130.3273,21822.0
2019-07-09 09:50:00,137.34,137.79,136.71,137.63,34697.0,130.3368,130.7639,129.7389,130.612,34697.0
2019-07-09 10:00:00,137.66,137.74,137.05,137.1,9776.0,130.6405,130.7164,130.0616,130.1091,9776.0
2019-07-09 10:10:00,137.03,137.26,136.44,136.51,28860.0,130.0426,130.2609,129.4827,129.5491,28860.0
2019-07-09 10:20:00,136.58,136.78,136.57,136.75,5823.0,129.6156,129.8054,129.6061,129.7769,5823.0
2019-07-09 10:30:00,136.71,137.25,136.68,137.02,8281.0,129.7389,130.2514,129.7105,130.0331,8281.0
2019-07-09 10:40:00,137.08,137.28,136.92,137.15,8896.0,130.0901,130.2799,129.9382,130.1565,8896.0
2019-07-09 10:50:00,137.18,137.5,137.17,137.28,6955.0,130.185,130.4887,130.1755,130.2799,6955.0
2019-07-09 11:00:00,137.37,137.41,137.23,137.31,6314.0,130.3653,130.4033,130.2324,130.3084,6314.0
2019-07-09 11:10:00,137.37,137.71,137.28,137.52,4856.0,130.3653,130.688,130.2799,130.5076,4856.0
2019-07-09 11:20:00,137.56,137.56,137.35,137.35,2262.0,130.5456,130.5456,130.3463,130.3463,2262.0
2019-07-09 11:30:00,137.41,137.52,137.37,137.52,2890.0,130.4033,130.5076,130.3653,130.5076,2890.0
2019-07-09 11:40:00,137.56,137.6,137.5,137.55,4009.0,130.5456,130.5836,130.4887,130.5361,4009.0
2019-07-09 11:50:00,137.58,137.61,137.5,137.56,2212.0,130.5646,130.5931,130.4887,130.5456,2212.0
2019-07-09 12:00:00,137.56,137.6,137.43,137.46,5426.0,130.5456,130.5836,130.4222,130.4507,5426.0
2019-07-09 12:10:00,137.47,137.61,137.43,137.51,4627.0,130.4602,130.5931,130.4222,130.4982,4627.0
2019-07-09 12:20:00,137.56,137.63,137.48,137.48,6535.0,130.5456,130.612,130.4697,130.4697,6535.0
2019-07-09 12:30:00,137.48,137.48,137.0,137.08,12249.0,130.4697,130.4697,130.0142,130.0901,12249.0
2019-07-09 12:40:00,137.08,137.17,137.02,137.15,9424.0,130.0901,130.1755,130.0331,130.1565,9424.0
2019-07-09 12:50:00,137.18,137.29,137.0,137.29,22641.0,130.185,130.2894,130.0142,130.2894,22641.0
2019-07-09 13:00:00,137.25,137.46,137.12,137.46,25176.0,130.2514,130.4507,130.128,130.4507,25176.0
2019-07-09 13:10:00,137.44,137.72,137.43,137.69,3225.0,130.4317,130.6974,130.4222,130.669,3225.0
2019-07-09 13:20:00,137.67,137.72,137.62,137.71,4512.0,130.65,130.6974,130.6025,130.688,4512.0
2019-07-09 13:30:00,137.67,137.7,137.45,137.5,7493.0,130.65,130.6785,130.4412,130.4887,7493.0
2019-07-09 13:40:00,137.5,137.58,137.5,137.53,2498.0,130.4887,130.5646,130.4887,130.5171,2498.0
2019-07-09 13:50:00,137.5,137.53,137.41,137.48,7723.0,130.4887,130.5171,130.4033,130.4697,7723.0
2019-07-09 14:00:00,137.53,137.54,137.49,137.52,6333.0,130.5171,130.5266,130.4792,130.5076,6333.0
2019-07-09 14:10:00,137.5,137.58,137.43,137.58,6028.0,130.4887,130.5646,130.4222,130.5646,6028.0
2019-07-09 14:20:00,137.58,137.58,137.49,137.52,6989.0,130.5646,130.5646,130.4792,130.5076,6989.0
2019-07-09 14:30:00,137.52,137.7,137.41,137.59,17193.0,130.5076,130.6785,130.4033,130.5741,17193.0
2019-07-09 14:40:00,137.55,137.59,137.51,137.53,4131.0,130.5361,130.5741,130.4982,130.5171,4131.0
2019-07-09 14:50:00,137.53,137.57,137.48,137.54,6457.0,130.5171,130.5551,130.4697,130.5266,6457.0
2019-07-09 15:00:00,137.51,137.6,137.47,137.6,10443.0,130.4982,130.5836,130.4602,130.5836,10443.0
2019-07-09 15:10:00,137.6,137.69,137.52,137.69,10217.0,130.5836,130.669,130.5076,130.669,10217.0
2019-07-09 15:20:00,137.71,137.78,137.59,137.72,12598.0,130.688,130.7544,130.5741,130.6974,12598.0
2019-07-09 15:30:00,137.76,137.81,137.61,137.67,15677.0,130.7354,130.7829,130.5931,130.65,15677.0
2019-07-09 15:40:00,137.7,137.75,137.62,137.69,17259.0,130.6785,130.7259,130.6025,130.669,17259.0
2019-07-09 15:50:00,137.69,137.96,137.68,137.93,39165.0,130.669,130.9252,130.6595,130.8967,39165.0
2019-07-10 09:30:00,138.42,138.97,138.25,138.59,7872.0,131.3617,131.8837,131.2004,131.5231,7872.0
2019-07-10 09:40:00,138.53,138.59,138.24,138.4,4955.0,131.4661,131.5231,131.1909,131.3428,4955.0
2019-07-10 09:50:00,138.31,138.52,138.06,138.11,6125.0,131.2574,131.4567,131.0201,131.0676,6125.0
2019-07-10 10:00:00,138.06,138.38,137.75,138.08,12154.0,131.0201,131.3238,130.7259,131.0391,12154.0
2019-07-10 10:10:00,138.0,138.67,137.97,138.59,12270.0,130.9632,131.599,130.9347,131.5231,12270.0
2019-07-10 10:20:00,138.53,138.72,138.08,138.09,8673.0,131.4661,131.6465,131.0391,131.0486,8673.0
2019-07-10 10:30:00,138.02,138.29,138.02,138.29,8895.0,130.9821,131.2384,130.9821,131.2384,8895.0
2019-07-10 10:40:00,138.36,138.36,137.84,137.87,6089.0,131.3048,131.3048,130.8113,130.8398,6089.0
2019-07-10 10:50:00,137.77,137.77,137.52,137.52,10582.0,130.7449,130.7449,130.5076,130.5076,10582.0
2019-07-10 11:00:00,137.53,137.66,137.43,137.44,6870.0,130.5171,130.6405,130.4222,130.4317,6870.0
2019-07-10 11:10:00,137.4,137.41,136.85,136.85,3786.0,130.3938,130.4033,129.8718,129.8718,3786.0
2019-07-10 11:20:00,136.89,137.35,136.85,137.18,9109.0,129.9098,130.3463,129.8718,130.185,9109.0
2019-07-10 11:30:00,137.18,137.28,137.04,137.04,3557.0,130.185,130.2799,130.0521,130.0521,3557.0
2019-07-10 11:40:00,137.02,137.06,136.84,136.85,11109.0,130.0331,130.0711,129.8623,129.8718,11109.0
2019-07-10 11:50:00,136.91,137.11,136.82,137.11,6325.0,129.9287,130.1185,129.8433,130.1185,6325.0
2019-07-10 12:00:00,137.32,137.39,137.2,137.32,3920.0,130.3178,130.3843,130.204,130.3178,3920.0
2019-07-10 12:10:00,137.25,137.27,137.18,137.26,3717.0,130.2514,130.2704,130.185,130.2609,3717.0
2019-07-10 12:20:00,137.19,137.19,136.86,136.96,5575.0,130.1945,130.1945,129.8813,129.9762,5575.0
2019-07-10 12:30:00,136.95,137.24,136.95,137.14,7288.0,129.9667,130.2419,129.9667,130.147,7288.0
2019-07-10 12:40:00,137.26,137.55,137.26,137.38,3985.0,130.2609,130.5361,130.2609,130.3748,3985.0
2019-07-10 12:50:00,137.42,137.42,137.24,137.25,4722.0,130.4127,130.4127,130.2419,130.2514,4722.0
2019-07-10 13:00:00,137.3,137.4,137.2,137.27,6991.0,130.2989,130.3938,130.204,130.2704,6991.0
2019-07-10 13:10:00,137.22,137.31,137.1,137.31,5494.0,130.2229,130.3084,130.1091,130.3084,5494.0
2019-07-10 13:20:00,137.31,137.41,136.88,136.94,25853.0,130.3084,130.4033,129.9003,129.9572,25853.0
2019-07-10 13:30:00,136.99,137.14,136.99,137.04,7281.0,130.0047,130.147,130.0047,130.0521,7281.0
2019-07-10 13:40:00,137.02,137.02,136.87,136.92,5967.0,130.0331,130.0331,129.8908,129.9382,5967.0
2019-07-10 13:50:00,136.86,137.0,136.74,136.95,6297.0,129.8813,130.0142,129.7674,129.9667,6297.0
2019-07-10 14:00:00,137.0,137.28,136.96,137.04,7425.0,130.0142,130.2799,129.9762,130.0521,7425.0
2019-07-10 14:10:00,137.04,137.4,137.02,137.4,3709.0,130.0521,130.3938,130.0331,130.3938,3709.0
2019-07-10 14:20:00,137.37,137.42,137.17,137.19,2700.0,130.3653,130.4127,130.1755,130.1945,2700.0
2019-07-10 14:30:00,137.22,137.25,137.0,137.0,5928.0,130.2229,130.2514,130.0142,130.0142,5928.0
2019-07-10 14:40:00,137.05,137.11,136.98,137.05,5200.0,130.0616,130.1185,129.9952,130.0616,5200.0
2019-07-10 14:50:00,137.01,137.06,136.9,136.93,4292.0,130.0236,130.0711,129.9193,129.9477,4292.0
2019-07-10 15:00:00,136.91,136.98,136.79,136.83,9149.0,129.9287,129.9952,129.8149,129.8528,9149.0
2019-07-10 15:10:00,136.84,136.84,136.69,136.69,6400.0,129.8623,129.8623,129.72,129.72,6400.0
2019-07-10 15:20:00,136.67,136.71,136.57,136.57,11153.0,129.701,129.7389,129.6061,129.6061,11153.0
2019-07-10 15:30:00,136.58,136.58,136.35,136.36,16171.0,129.6156,129.6156,129.3973,129.4068,16171.0
2019-07-10 15:40:00,136.36,136.69,136.31,136.67,19561.0,129.4068,129.72,129.3593,129.701,19561.0
2019-07-10 15:50:00,136.7,137.05,136.58,136.92,42829.0,129.7295,130.0616,129.6156,129.9382,42829.0
2019-07-11 09:30:00,136.47,136.82,135.74,135.87,22528.0,129.5112,129.8433,128.8184,128.9418,22528.0
2019-07-11 09:40:00,135.86,136.13,135.7,135.91,23551.0,128.9323,129.1885,128.7804,128.9797,23551.0
2019-07-11 09:50:00,135.94,136.41,135.8,136.23,15561.0,129.0082,129.4542,128.8753,129.2834,15561.0
2019-07-11 10:00:00,136.27,136.49,136.03,136.11,18333.0,129.3214,129.5302,129.0936,129.1695,18333.0
2019-07-11 10:10:00,136.11,136.11,135.82,135.92,9203.0,129.1695,129.1695,128.8943,128.9892,9203.0
2019-07-11 10:20:00,135.88,136.02,135.78,135.89,7899.0,128.9513,129.0841,128.8564,128.9608,7899.0
2019-07-11 10:30:00,135.88,135.88,135.28,135.49,21226.0,128.9513,128.9513,128.3819,128.5812,21226.0
2019-07-11 10:40:00,135.44,135.53,135.36,135.48,16725.0,128.5337,128.6191,128.4578,128.5717,16725.0
2019-07-11 10:50:00,135.5,135.68,135.16,135.29,16842.0,128.5906,128.7615,128.268,128.3914,16842.0
2019-07-11 11:00:00,135.26,135.61,135.17,135.61,7887.0,128.3629,128.695,128.2775,128.695,7887.0
2019-07-11 11:10:00,135.75,135.75,135.34,135.75,22268.0,128.8279,128.8279,128.4388,128.8279,22268.0
2019-07-11 11:20:00,135.79,136.0,135.71,135.93,7391.0,128.8659,129.0651,128.7899,128.9987,7391.0
2019-07-11 11:30:00,135.92,135.95,135.78,135.95,4038.0,128.9892,129.0177,128.8564,129.0177,4038.0
2019-07-11 11:40:00,135.95,136.22,135.86,136.0,8137.0,129.0177,129.2739,128.9323,129.0651,8137.0
2019-07-11 11:50:00,135.97,136.08,135.97,136.08,4565.0,129.0367,129.1411,129.0367,129.1411,4565.0
2019-07-11 12:00:00,136.03,136.17,136.01,136.08,4662.0,129.0936,129.2265,129.0746,129.1411,4662.0
2019-07-11 12:10:00,136.07,136.29,135.98,136.29,4100.0,129.1316,129.3404,129.0462,129.3404,4100.0
2019-07-11 12:20:00,136.32,136.54,136.31,136.33,6187.0,129.3688,129.5776,129.3593,129.3783,6187.0
2019-07-11 12:30:00,136.43,136.55,136.31,136.52,5638.0,129.4732,129.5871,129.3593,129.5586,5638.0
2019-07-11 12:40:00,136.52,136.52,136.37,136.43,3637.0,129.5586,129.5586,129.4163,129.4732,3637.0
2019-07-11 12:50:00,136.43,136.74,136.42,136.58,6866.0,129.4732,129.7674,129.4637,129.6156,6866.0
2019-07-11 13:00:00,136.58,136.6,136.41,136.41,3747.0,129.6156,129.6346,129.4542,129.4542,3747.0
2019-07-11 13:10:00,136.38,136.46,136.04,136.09,10997.0,129.4258,129.5017,129.1031,129.1506,10997.0
2019-07-11 13:20:00,136.04,136.04,135.77,135.77,5939.0,129.1031,129.1031,128.8469,128.8469,5939.0
2019-07-11 13:30:00,135.77,135.81,135.5,135.7,9805.0,128.8469,128.8848,128.5906,128.7804,9805.0
2019-07-11 13:40:00,135.7,135.76,135.65,135.67,2311.0,128.7804,128.8374,128.733,128.752,2311.0
2019-07-11 13:50:00,135.67,135.98,135.64,135.96,16185.0,128.752,129.0462,128.7235,129.0272,16185.0
2019-07-11 14:00:00,135.96,136.0,135.93,135.96,4000.0,129.0272,129.0651,128.9987,129.0272,4000.0
2019-07-11 14:10:00,135.96,135.99,135.87,135.91,5712.0,129.0272,129.0557,128.9418,128.9797,5712.0
2019-07-11 14:20:00,135.92,135.99,135.8,135.82,7410.0,128.9892,129.0557,128.8753,128.8943,7410.0
2019-07-11 14:30:00,135.82,136.34,135.76,136.27,9178.0,128.8943,129.3878,128.8374,129.3214,9178.0
2019-07-11 14:40:00,136.27,136.46,136.27,136.39,3317.0,129.3214,129.5017,129.3214,129.4353,3317.0
2019-07-11 14:50:00,136.4,136.4,136.24,136.33,5260.0,129.4448,129.4448,129.2929,129.3783,5260.0
2019-07-11 15:00:00,136.33,136.45,136.28,136.45,9981.0,129.3783,129.4922,129.3309,129.4922,9981.0
2019-07-11 15:10:00,136.4,136.73,136.39,136.56,9397.0,129.4448,129.7579,129.4353,129.5966,9397.0
2019-07-11 15:20:00,136.54,136.54,136.37,136.51,11285.0,129.5776,129.5776,129.4163,129.5491,11285.0
2019-07-11 15:30:00,136.51,136.62,136.48,136.55,8039.0,129.5491,129.6535,129.5207,129.5871,8039.0
2019-07-11 15:40:00,136.52,136.79,136.47,136.69,19971.0,129.5586,129.8149,129.5112,129.72,19971.0
2019-07-11 15:50:00,136.69,136.91,136.67,136.81,42875.0,129.72,129.9287,129.701,129.8338,42875.0
2019-07-12 09:30:00,136.64,138.0,136.57,137.18,20337.0,129.6725,130.9632,129.6061,130.185,20337.0
2019-07-12 09:40:00,137.13,137.33,136.65,136.74,15052.0,130.1375,130.3273,129.682,129.7674,15052.0
2019-07-12 09:50:00,136.87,136.87,136.39,136.39,12083.0,129.8908,129.8908,129.4353,129.4353,12083.0
2019-07-12 10:00:00,136.42,136.6,135.79,135.95,27120.0,129.4637,129.6346,128.8659,129.0177,27120.0
2019-07-12 10:10:00,135.94,136.22,135.74,135.77,8621.0,129.0082,129.2739,128.8184,128.8469,8621.0
2019-07-12 10:20:00,135.75,136.31,135.74,136.15,11662.0,128.8279,129.3593,128.8184,129.2075,11662.0
2019-07-12 10:30:00,136.13,136.14,135.63,135.84,24081.0,129.1885,129.198,128.714,128.9133,24081.0
2019-07-12 10:40:00,135.86,136.12,135.31,135.31,26248.0,128.9323,129.179,128.4103,128.4103,26248.0
2019-07-12 10:50:00,135.38,135.45,135.14,135.37,21267.0,128.4768,128.5432,128.249,128.4673,21267.0
2019-07-12 11:00:00,135.33,135.38,134.97,135.11,80621.0,128.4293,128.4768,128.0877,128.2205,80621.0
2019-07-12 11:10:00,135.07,135.28,134.66,135.13,23096.0,128.1826,128.3819,127.7935,128.2395,23096.0
2019-07-12 11:20:00,135.21,135.37,135.1,135.16,14589.0,128.3154,128.4673,128.211,128.268,14589.0
2019-07-12 11:30:00,135.2,135.32,135.14,135.21,11713.0,128.3059,128.4198,128.249,128.3154,11713.0
2019-07-12 11:40:00,135.2,135.39,135.14,135.31,6847.0,128.3059,128.4863,128.249,128.4103,6847.0
2019-07-12 11:50:00,135.31,135.52,135.23,135.52,9366.0,128.4103,128.6096,128.3344,128.6096,9366.0
2019-07-12 12:00:00,135.51,135.59,135.4,135.57,7258.0,128.6001,128.6761,128.4957,128.6571,7258.0
2019-07-12 12:10:00,135.53,135.64,135.45,135.52,13846.0,128.6191,128.7235,128.5432,128.6096,13846.0
2019-07-12 12:20:00,135.52,135.64,135.4,135.64,10410.0,128.6096,128.7235,128.4957,128.7235,10410.0
2019-07-12 12:30:00,135.61,135.66,135.54,135.62,10171.0,128.695,128.7425,128.6286,128.7045,10171.0
2019-07-12 12:40:00,135.57,135.59,135.38,135.5,6169.0,128.6571,128.6761,128.4768,128.5906,6169.0
2019-07-12 12:50:00,135.55,135.61,135.47,135.5,9984.0,128.6381,128.695,128.5622,128.5906,9984.0
2019-07-12 13:00:00,135.51,135.63,135.43,135.47,9462.0,128.6001,128.714,128.5242,128.5622,9462.0
2019-07-12 13:10:00,135.46,135.46,135.29,135.29,3814.0,128.5527,128.5527,128.3914,128.3914,3814.0
2019-07-12 13:20:00,135.27,135.45,135.13,135.18,11651.0,128.3724,128.5432,128.2395,128.287,11651.0
2019-07-12 13:30:00,135.18,135.24,135.05,135.05,7324.0,128.287,128.3439,128.1636,128.1636,7324.0
2019-07-12 13:40:00,135.08,135.19,134.77,135.14,12121.0,128.1921,128.2965,127.8979,128.249,12121.0
2019-07-12 13:50:00,135.14,135.21,135.09,135.2,4515.0,128.249,128.3154,128.2016,128.3059,4515.0
2019-07-12 14:00:00,135.22,135.28,135.11,135.2,7476.0,128.3249,128.3819,128.2205,128.3059,7476.0
2019-07-12 14:10:00,135.2,135.34,135.16,135.28,4200.0,128.3059,128.4388,128.268,128.3819,4200.0
2019-07-12 14:20:00,135.25,135.3,135.19,135.27,6306.0,128.3534,128.4008,128.2965,128.3724,6306.0
2019-07-12 14:30:00,135.24,135.55,135.21,135.38,13601.0,128.3439,128.6381,128.3154,128.4768,13601.0
2019-07-12 14:40:00,135.35,135.61,135.35,135.61,12737.0,128.4483,128.695,128.4483,128.695,12737.0
2019-07-12 14:50:00,135.63,135.78,135.63,135.78,4640.0,128.714,128.8564,128.714,128.8564,4640.0
2019-07-12 15:00:00,135.75,135.84,135.68,135.74,7306.0,128.8279,128.9133,128.7615,128.8184,7306.0
2019-07-12 15:10:00,135.73,135.92,135.64,135.91,6330.0,128.8089,128.9892,128.7235,128.9797,6330.0
2019-07-12 15:20:00,135.95,136.0,135.84,135.9,6099.0,129.0177,129.0651,128.9133,128.9702,6099.0
2019-07-12 15:30:00,135.89,136.07,135.87,136.07,8710.0,128.9608,129.1316,128.9418,129.1316,8710.0
2019-07-12 15:40:00,136.04,136.04,135.9,135.94,23161.0,129.1031,129.1031,128.9702,129.0082,23161.0
2019-07-12 15:50:00,135.93,135.97,135.71,135.78,50967.0,128.9987,129.0367,128.7899,128.8564,50967.0
2019-07-15 09:30:00,136.2,136.2,135.31,135.42,13033.0,129.255,129.255,128.4103,128.5147,13033.0
2019-07-15 09:40:00,135.52,135.52,134.79,134.89,13138.0,128.6096,128.6096,127.9168,128.0118,13138.0
2019-07-15 09:50:00,134.94,134.94,132.51,133.15,43704.0,128.0592,128.0592,125.7531,126.3605,43704.0
2019-07-15 10:00:00,133.36,134.73,133.16,134.5,42386.0,126.5598,127.8599,126.37,127.6416,42386.0
2019-07-15 10:10:00,134.5,134.5,134.18,134.24,11167.0,127.6416,127.6416,127.338,127.3949,11167.0
2019-07-15 10:20:00,134.3,134.85,134.08,134.4,36456.0,127.4518,127.9738,127.2431,127.5467,36456.0
2019-07-15 10:30:00,134.48,134.75,134.41,134.55,9557.0,127.6227,127.8789,127.5562,127.6891,9557.0
2019-07-15 10:40:00,134.54,134.7,134.5,134.52,8486.0,127.6796,127.8314,127.6416,127.6606,8486.0
2019-07-15 10:50:00,134.56,134.7,134.47,134.53,7581.0,127.6986,127.8314,127.6132,127.6701,7581.0
2019-07-15 11:00:00,134.48,134.58,134.38,134.42,8063.0,127.6227,127.7176,127.5278,127.5657,8063.0
2019-07-15 11:10:00,134.42,134.42,134.04,134.15,12242.0,127.5657,127.5657,127.2051,127.3095,12242.0
2019-07-15 11:20:00,134.18,134.29,133.97,133.97,14793.0,127.338,127.4423,127.1387,127.1387,14793.0
2019-07-15 11:30:00,133.98,134.02,133.67,133.84,10221.0,127.1482,127.1861,126.854,127.0153,10221.0
2019-07-15 11:40:00,133.84,133.91,133.77,133.81,5610.0,127.0153,127.0817,126.9489,126.9868,5610.0
2019-07-15 11:50:00,133.8,134.25,133.79,134.19,7675.0,126.9773,127.4044,126.9678,127.3474,7675.0
2019-07-15 12:00:00,134.18,134.19,133.91,133.95,5651.0,127.338,127.3474,127.0817,127.1197,5651.0
2019-07-15 12:10:00,133.99,134.13,133.95,134.13,5599.0,127.1576,127.2905,127.1197,127.2905,5599.0
2019-07-15 12:20:00,134.11,134.14,134.02,134.04,3524.0,127.2715,127.3,127.1861,127.2051,3524.0
2019-07-15 12:30:00,134.05,134.25,133.99,134.2,9705.0,127.2146,127.4044,127.1576,127.3569,9705.0
2019-07-15 12:40:00,134.15,134.19,134.03,134.05,4719.0,127.3095,127.3474,127.1956,127.2146,4719.0
2019-07-15 12:50:00,133.97,134.3,133.94,134.03,12416.0,127.1387,127.4518,127.1102,127.1956,12416.0
2019-07-15 13:00:00,134.09,134.45,134.09,134.42,14073.0,127.2525,127.5942,127.2525,127.5657,14073.0
2019-07-15 13:10:00,134.44,134.78,134.44,134.78,6035.0,127.5847,127.9074,127.5847,127.9074,6035.0
2019-07-15 13:20:00,134.89,134.97,134.82,134.94,7735.0,128.0118,128.0877,127.9453,128.0592,7735.0
2019-07-15 13:30:00,134.97,135.24,134.92,135.06,10500.0,128.0877,128.3439,128.0402,128.1731,10500.0
2019-07-15 13:40:00,135.0,135.03,134.9,134.93,18933.0,128.1161,128.1446,128.0212,128.0497,18933.0
2019-07-15 13:50:00,134.96,135.11,134.94,134.96,10737.0,128.0782,128.2205,128.0592,128.0782,10737.0
2019-07-15 14:00:00,134.96,135.06,134.89,135.05,9314.0,128.0782,128.1731,128.0118,128.1636,9314.0
2019-07-15 14:10:00,135.02,135.03,134.93,135.0,12908.0,128.1351,128.1446,128.0497,128.1161,12908.0
2019-07-15 14:20:00,134.98,135.04,134.92,134.99,6858.0,128.0972,128.1541,128.0402,128.1067,6858.0
2019-07-15 14:30:00,134.95,135.05,134.95,134.96,4201.0,128.0687,128.1636,128.0687,128.0782,4201.0
2019-07-15 14:40:00,134.96,134.99,134.84,134.87,6787.0,128.0782,128.1067,127.9643,127.9928,6787.0
2019-07-15 14:50:00,134.83,134.85,134.77,134.81,10375.0,127.9548,127.9738,127.8979,127.9358,10375.0
2019-07-15 15:00:00,134.82,134.92,134.74,134.75,11220.0,127.9453,128.0402,127.8694,127.8789,11220.0
2019-07-15 15:10:00,134.7,134.78,134.64,134.64,6607.0,127.8314,127.9074,127.7745,127.7745,6607.0
2019-07-15 15:20:00,134.65,134.84,134.63,134.78,9886.0,127.784,127.9643,127.765,127.9074,9886.0
2019-07-15 15:30:00,134.79,134.87,134.64,134.67,19298.0,127.9168,127.9928,127.7745,127.803,19298.0
2019-07-15 15:40:00,134.69,134.9,134.67,134.68,35372.0,127.8219,128.0212,127.803,127.8125,35372.0
2019-07-15 15:50:00,134.69,134.83,134.44,134.73,116850.0,127.8219,127.9548,127.5847,127.8599,116850.0
2019-07-16 09:30:00,135.18,135.96,135.0,135.47,18490.0,128.287,129.0272,128.1161,128.5622,18490.0
2019-07-16 09:40:00,135.4,136.54,135.4,136.46,45040.0,128.4957,129.5776,128.4957,129.5017,45040.0
2019-07-16 09:50:00,136.41,136.48,135.91,136.3,21778.0,129.4542,129.5207,128.9797,129.3499,21778.0
2019-07-16 10:00:00,136.3,136.84,136.21,136.75,35174.0,129.3499,129.8623,129.2644,129.7769,35174.0
2019-07-16 10:10:00,136.81,137.21,136.59,137.21,20713.0,129.8338,130.2134,129.6251,130.2134,20713.0
2019-07-16 10:20:00,137.23,137.36,136.85,136.94,11984.0,130.2324,130.3558,129.8718,129.9572,11984.0
2019-07-16 10:30:00,137.02,137.2,136.92,137.0,15583.0,130.0331,130.204,129.9382,130.0142,15583.0
2019-07-16 10:40:00,136.98,137.17,136.91,137.02,6813.0,129.9952,130.1755,129.9287,130.0331,6813.0
2019-07-16 10:50:00,137.08,137.17,136.53,136.79,22398.0,130.0901,130.1755,129.5681,129.8149,22398.0
2019-07-16 11:00:00,136.83,136.97,136.66,136.91,20895.0,129.8528,129.9857,129.6915,129.9287,20895.0
2019-07-16 11:10:00,136.86,136.95,136.44,136.82,16159.0,129.8813,129.9667,129.4827,129.8433,16159.0
2019-07-16 11:20:00,136.85,136.94,136.46,136.78,19213.0,129.8718,129.9572,129.5017,129.8054,19213.0
2019-07-16 11:30:00,136.9,137.12,136.79,136.87,11741.0,129.9193,130.128,129.8149,129.8908,11741.0
2019-07-16 11:40:00,136.91,137.12,136.9,136.95,10655.0,129.9287,130.128,129.9193,129.9667,10655.0
2019-07-16 11:50:00,136.98,137.22,136.96,137.06,14000.0,129.9952,130.2229,129.9762,130.0711,14000.0
2019-07-16 12:00:00,137.02,137.04,136.81,137.01,10412.0,130.0331,130.0521,129.8338,130.0236,10412.0
2019-07-16 12:10:00,137.04,137.08,136.82,136.92,12984.0,130.0521,130.0901,129.8433,129.9382,12984.0
2019-07-16 12:20:00,136.96,137.2,136.96,137.04,7908.0,129.9762,130.204,129.9762,130.0521,7908.0
2019-07-16 12:30:00,137.1,137.26,137.04,137.21,10134.0,130.1091,130.2609,130.0521,130.2134,10134.0
2019-07-16 12:40:00,137.22,137.37,137.22,137.27,7481.0,130.2229,130.3653,130.2229,130.2704,7481.0
2019-07-16 12:50:00,137.28,137.38,137.2,137.27,8839.0,130.2799,130.3748,130.204,130.2704,8839.0
2019-07-16 13:00:00,137.38,137.69,137.36,137.54,13783.0,130.3748,130.669,130.3558,130.5266,13783.0
2019-07-16 13:10:00,137.6,137.86,137.6,137.82,7895.0,130.5836,130.8303,130.5836,130.7923,7895.0
2019-07-16 13:20:00,137.83,137.97,137.83,137.91,6802.0,130.8018,130.9347,130.8018,130.8778,6802.0
2019-07-16 13:30:00,137.93,137.95,137.55,137.59,18785.0,130.8967,130.9157,130.5361,130.5741,18785.0
2019-07-16 13:40:00,137.6,137.95,137.6,137.67,27965.0,130.5836,130.9157,130.5836,130.65,27965.0
2019-07-16 13:50:00,137.68,137.85,137.55,137.8,19759.0,130.6595,130.8208,130.5361,130.7734,19759.0
2019-07-16 14:00:00,137.82,137.91,137.69,137.81,21150.0,130.7923,130.8778,130.669,130.7829,21150.0
2019-07-16 14:10:00,137.81,138.0,137.6,137.81,37587.0,130.7829,130.9632,130.5836,130.7829,37587.0
2019-07-16 14:20:00,137.8,137.89,137.67,137.74,17125.0,130.7734,130.8588,130.65,130.7164,17125.0
2019-07-16 14:30:00,137.8,137.87,137.67,137.84,13000.0,130.7734,130.8398,130.65,130.8113,13000.0
2019-07-16 14:40:00,137.87,137.96,137.7,137.83,20513.0,130.8398,130.9252,130.6785,130.8018,20513.0
2019-07-16 14:50:00,137.84,137.97,137.75,137.83,15819.0,130.8113,130.9347,130.7259,130.8018,15819.0
2019-07-16 15:00:00,137.83,138.0,137.73,137.88,41865.0,130.8018,130.9632,130.7069,130.8493,41865.0
2019-07-16 15:10:00,137.85,138.12,137.77,138.01,30051.0,130.8208,131.077,130.7449,130.9727,30051.0
2019-07-16 15:20:00,138.07,138.09,137.64,137.76,34047.0,131.0296,131.0486,130.6215,130.7354,34047.0
2019-07-16 15:30:00,137.75,137.81,137.67,137.76,42385.0,130.7259,130.7829,130.65,130.7354,42385.0
2019-07-16 15:40:00,137.78,137.81,137.67,137.75,37196.0,130.7544,130.7829,130.65,130.7259,37196.0
2019-07-16 15:50:00,137.75,137.89,137.46,137.61,111477.0,130.7259,130.8588,130.4507,130.5931,111477.0
2019-07-17 09:30:00,137.89,138.0,136.81,136.81,10808.0,130.8588,130.9632,129.8338,129.8338,10808.0
2019-07-17 09:40:00,136.92,137.52,136.82,137.1,4540.0,129.9382,130.5076,129.8433,130.1091,4540.0
2019-07-17 09:50:00,137.03,137.78,137.03,137.29,6400.0,130.0426,130.7544,130.0426,130.2894,6400.0
2019-07-17 10:00:00,137.35,137.35,137.06,137.08,9173.0,130.3463,130.3463,130.0711,130.0901,9173.0
2019-07-17 10:10:00,136.98,136.98,136.46,136.46,3334.0,129.9952,129.9952,129.5017,129.5017,3334.0
2019-07-17 10:20:00,136.42,136.61,136.24,136.26,3414.0,129.4637,129.644,129.2929,129.3119,3414.0
2019-07-17 10:30:00,136.25,136.47,136.09,136.32,14349.0,129.3024,129.5112,129.1506,129.3688,14349.0
2019-07-17 10:40:00,136.24,136.41,136.16,136.25,4801.0,129.2929,129.4542,129.217,129.3024,4801.0
2019-07-17 10:50:00,136.26,136.98,136.26,136.98,3870.0,129.3119,129.9952,129.3119,129.9952,3870.0
2019-07-17 11:00:00,136.98,137.74,136.98,137.63,15820.0,129.9952,130.7164,129.9952,130.612,15820.0
2019-07-17 11:10:00,137.63,138.23,137.63,138.1,18674.0,130.612,131.1814,130.612,131.0581,18674.0
2019-07-17 11:20:00,138.16,138.24,137.89,137.9,7218.0,131.115,131.1909,130.8588,130.8683,7218.0
2019-07-17 11:30:00,137.9,138.5,137.82,138.43,9300.0,130.8683,131.4377,130.7923,131.3712,9300.0
2019-07-17 11:40:00,138.43,138.49,138.21,138.42,9944.0,131.3712,131.4282,131.1625,131.3617,9944.0
2019-07-17 11:50:00,138.42,138.69,138.38,138.56,5747.0,131.3617,131.618,131.3238,131.4946,5747.0
2019-07-17 12:00:00,138.55,138.77,138.52,138.53,6440.0,131.4851,131.6939,131.4567,131.4661,6440.0
2019-07-17 12:10:00,138.51,138.78,138.26,138.74,19049.0,131.4472,131.7034,131.2099,131.6654,19049.0
2019-07-17 12:20:00,138.87,138.95,138.76,138.81,9319.0,131.7888,131.8647,131.6844,131.7319,9319.0
2019-07-17 12:30:00,138.83,138.99,138.79,138.9,12784.0,131.7508,131.9027,131.7129,131.8173,12784.0
2019-07-17 12:40:00,138.9,138.97,138.53,138.53,5238.0,131.8173,131.8837,131.4661,131.4661,5238.0
2019-07-17 12:50:00,138.59,138.63,138.51,138.56,8722.0,131.5231,131.561,131.4472,131.4946,8722.0
2019-07-17 13:00:00,138.49,138.62,138.43,138.52,11470.0,131.4282,131.5516,131.3712,131.4567,11470.0
2019-07-17 13:10:00,138.53,138.62,138.27,138.36,6500.0,131.4661,131.5516,131.2194,131.3048,6500.0
2019-07-17 13:20:00,138.36,138.44,138.16,138.36,6483.0,131.3048,131.3807,131.115,131.3048,6483.0
2019-07-17 13:30:00,138.39,138.49,138.21,138.47,6611.0,131.3333,131.4282,131.1625,131.4092,6611.0
2019-07-17 13:40:00,138.46,138.51,138.39,138.45,5363.0,131.3997,131.4472,131.3333,131.3902,5363.0
2019-07-17 13:50:00,138.39,138.41,138.33,138.37,4312.0,131.3333,131.3523,131.2763,131.3143,4312.0
2019-07-17 14:00:00,138.36,138.36,137.75,137.83,8734.0,131.3048,131.3048,130.7259,130.8018,8734.0
2019-07-17 14:10:00,137.84,137.89,137.63,137.63,13461.0,130.8113,130.8588,130.612,130.612,13461.0
2019-07-17 14:20:00,137.61,137.8,137.47,137.8,8226.0,130.5931,130.7734,130.4602,130.7734,8226.0
2019-07-17 14:30:00,137.79,137.89,137.75,137.87,8405.0,130.7639,130.8588,130.7259,130.8398,8405.0
2019-07-17 14:40:00,137.97,137.99,137.65,137.76,7026.0,130.9347,130.9537,130.631,130.7354,7026.0
2019-07-17 14:50:00,137.79,137.85,137.65,137.85,7369.0,130.7639,130.8208,130.631,130.8208,7369.0
2019-07-17 15:00:00,137.83,137.83,137.4,137.68,15336.0,130.8018,130.8018,130.3938,130.6595,15336.0
2019-07-17 15:10:00,137.74,138.04,137.71,137.94,9315.0,130.7164,131.0011,130.688,130.9062,9315.0
2019-07-17 15:20:00,137.95,138.08,137.76,137.79,15084.0,130.9157,131.0391,130.7354,130.7639,15084.0
2019-07-17 15:30:00,137.73,138.0,137.71,138.0,12368.0,130.7069,130.9632,130.688,130.9632,12368.0
2019-07-17 15:40:00,138.01,138.09,137.81,138.02,23524.0,130.9727,131.0486,130.7829,130.9821,23524.0
2019-07-17 15:50:00,138.05,138.11,137.57,137.61,57132.0,131.0106,131.0676,130.5551,130.5931,57132.0
2019-07-18 09:30:00,137.43,137.72,136.02,136.19,21653.0,130.4222,130.6974,129.0841,129.2455,21653.0
2019-07-18 09:40:00,136.09,136.23,135.18,135.31,8118.0,129.1506,129.2834,128.287,128.4103,8118.0
2019-07-18 09:50:00,135.31,135.97,135.31,135.82,11986.0,128.4103,129.0367,128.4103,128.8943,11986.0
2019-07-18 10:00:00,135.82,136.04,135.13,135.6,21834.0,128.8943,129.1031,128.2395,128.6855,21834.0
2019-07-18 10:10:00,135.64,135.88,135.18,135.88,21299.0,128.7235,128.9513,128.287,128.9513,21299.0
2019-07-18 10:20:00,135.9,135.96,135.61,135.8,4700.0,128.9702,129.0272,128.695,128.8753,4700.0
2019-07-18 10:30:00,135.75,135.93,135.61,135.62,8704.0,128.8279,128.9987,128.695,128.7045,8704.0
2019-07-18 10:40:00,135.6,135.6,135.07,135.07,5954.0,128.6855,128.6855,128.1826,128.1826,5954.0
2019-07-18 10:50:00,135.18,135.25,134.83,135.21,9441.0,128.287,128.3534,127.9548,128.3154,9441.0
2019-07-18 11:00:00,135.19,135.5,135.07,135.48,19114.0,128.2965,128.5906,128.1826,128.5717,19114.0
2019-07-18 11:10:00,135.54,135.77,135.52,135.67,10103.0,128.6286,128.8469,128.6096,128.752,10103.0
2019-07-18 11:20:00,135.72,135.73,135.35,135.51,7154.0,128.7994,128.8089,128.4483,128.6001,7154.0
2019-07-18 11:30:00,135.47,135.57,135.28,135.54,11891.0,128.5622,128.6571,128.3819,128.6286,11891.0
2019-07-18 11:40:00,135.53,135.69,135.46,135.69,6102.0,128.6191,128.771,128.5527,128.771,6102.0
2019-07-18 11:50:00,135.74,135.88,135.7,135.75,8187.0,128.8184,128.9513,128.7804,128.8279,8187.0
2019-07-18 12:00:00,135.75,135.8,135.47,135.78,32768.0,128.8279,128.8753,128.5622,128.8564,32768.0
2019-07-18 12:10:00,135.75,136.05,135.75,136.05,9684.0,128.8279,129.1126,128.8279,129.1126,9684.0
2019-07-18 12:20:00,136.06,136.09,135.75,135.86,7440.0,129.1221,129.1506,128.8279,128.9323,7440.0
2019-07-18 12:30:00,135.88,136.16,135.87,136.16,6944.0,128.9513,129.217,128.9418,129.217,6944.0
2019-07-18 12:40:00,136.17,136.21,136.01,136.09,4441.0,129.2265,129.2644,129.0746,129.1506,4441.0
2019-07-18 12:50:00,136.09,136.14,136.02,136.14,7723.0,129.1506,129.198,129.0841,129.198,7723.0
2019-07-18 13:00:00,136.19,136.42,136.12,136.27,9472.0,129.2455,129.4637,129.179,129.3214,9472.0
2019-07-18 13:10:00,136.27,136.27,135.98,136.03,8433.0,129.3214,129.3214,129.0462,129.0936,8433.0
2019-07-18 13:20:00,136.08,136.25,135.84,136.25,41287.0,129.1411,129.3024,128.9133,129.3024,41287.0
2019-07-18 13:30:00,136.25,136.27,135.94,135.97,6700.0,129.3024,129.3214,129.0082,129.0367,6700.0
2019-07-18 13:40:00,135.95,136.11,135.82,135.91,12260.0,129.0177,129.1695,128.8943,128.9797,12260.0
2019-07-18 13:50:00,135.92,136.19,135.9,136.19,14379.0,128.9892,129.2455,128.9702,129.2455,14379.0
2019-07-18 14:00:00,136.16,136.24,135.97,136.17,5586.0,129.217,129.2929,129.0367,129.2265,5586.0
2019-07-18 14:10:00,136.19,136.28,136.16,136.28,6989.0,129.2455,129.3309,129.217,129.3309,6989.0
2019-07-18 14:20:00,136.28,136.33,136.17,136.26,25971.0,129.3309,129.3783,129.2265,129.3119,25971.0
2019-07-18 14:30:00,136.22,136.49,136.22,136.32,43083.0,129.2739,129.5302,129.2739,129.3688,43083.0
2019-07-18 14:40:00,136.4,136.49,136.33,136.4,34258.0,129.4448,129.5302,129.3783,129.4448,34258.0
2019-07-18 14:50:00,136.4,136.61,136.26,136.55,12155.0,129.4448,129.644,129.3119,129.5871,12155.0
2019-07-18 15:00:00,136.48,136.6,136.35,136.47,13627.0,129.5207,129.6346,129.3973,129.5112,13627.0
2019-07-18 15:10:00,136.47,136.49,136.26,136.32,13875.0,129.5112,129.5302,129.3119,129.3688,13875.0
2019-07-18 15:20:00,136.33,136.37,136.2,136.3,9837.0,129.3783,129.4163,129.255,129.3499,9837.0
2019-07-18 15:30:00,136.28,136.4,136.2,136.33,17350.0,129.3309,129.4448,129.255,129.3783,17350.0
2019-07-18 15:40:00,136.33,136.38,136.22,136.38,15995.0,129.3783,129.4258,129.2739,129.4258,15995.0
2019-07-18 15:50:00,136.38,136.45,136.26,136.43,55711.0,129.4258,129.4922,129.3119,129.4732,55711.0
2019-07-19 09:30:00,136.86,137.08,136.6,136.81,32300.0,129.8813,130.0901,129.6346,129.8338,32300.0
2019-07-19 09:40:00,136.94,137.47,136.93,137.47,6700.0,129.9572,130.4602,129.9477,130.4602,6700.0
2019-07-19 09:50:00,137.42,137.54,136.55,136.59,11130.0,130.4127,130.5266,129.5871,129.6251,11130.0
2019-07-19 10:00:00,136.7,136.91,136.67,136.67,8148.0,129.7295,129.9287,129.701,129.701,8148.0
2019-07-19 10:10:00,136.69,136.83,136.47,136.78,7173.0,129.72,129.8528,129.5112,129.8054,7173.0
2019-07-19 10:20:00,136.77,136.82,136.48,136.78,5412.0,129.7959,129.8433,129.5207,129.8054,5412.0
2019-07-19 10:30:00,136.79,136.79,136.31,136.54,24545.0,129.8149,129.8149,129.3593,129.5776,24545.0
2019-07-19 10:40:00,136.54,136.62,136.41,136.43,9587.0,129.5776,129.6535,129.4542,129.4732,9587.0
2019-07-19 10:50:00,136.44,136.55,136.27,136.55,8587.0,129.4827,129.5871,129.3214,129.5871,8587.0
2019-07-19 11:00:00,136.49,136.49,136.26,136.32,7570.0,129.5302,129.5302,129.3119,129.3688,7570.0
2019-07-19 11:10:00,136.36,136.65,136.28,136.54,6733.0,129.4068,129.682,129.3309,129.5776,6733.0
2019-07-19 11:20:00,136.56,136.75,136.56,136.68,6678.0,129.5966,129.7769,129.5966,129.7105,6678.0
2019-07-19 11:30:00,136.69,136.89,136.58,136.61,7229.0,129.72,129.9098,129.6156,129.644,7229.0
2019-07-19 11:40:00,136.52,136.77,136.42,136.75,8389.0,129.5586,129.7959,129.4637,129.7769,8389.0
2019-07-19 11:50:00,136.73,136.78,136.61,136.75,5380.0,129.7579,129.8054,129.644,129.7769,5380.0
2019-07-19 12:00:00,136.72,136.84,136.66,136.78,9725.0,129.7484,129.8623,129.6915,129.8054,9725.0
2019-07-19 12:10:00,136.78,136.82,136.62,136.77,11230.0,129.8054,129.8433,129.6535,129.7959,11230.0
2019-07-19 12:20:00,136.75,136.77,136.6,136.69,6150.0,129.7769,129.7959,129.6346,129.72,6150.0
2019-07-19 12:30:00,136.69,136.77,136.58,136.72,16224.0,129.72,129.7959,129.6156,129.7484,16224.0
2019-07-19 12:40:00,136.72,136.72,136.5,136.59,14902.0,129.7484,129.7484,129.5397,129.6251,14902.0
2019-07-19 12:50:00,136.58,136.67,136.57,136.57,6067.0,129.6156,129.701,129.6061,129.6061,6067.0
2019-07-19 13:00:00,136.56,136.57,136.3,136.42,6258.0,129.5966,129.6061,129.3499,129.4637,6258.0
2019-07-19 13:10:00,136.45,136.48,136.35,136.4,3015.0,129.4922,129.5207,129.3973,129.4448,3015.0
2019-07-19 13:20:00,136.38,136.61,136.36,136.46,19155.0,129.4258,129.644,129.4068,129.5017,19155.0
2019-07-19 13:30:00,136.49,136.51,136.38,136.45,7331.0,129.5302,129.5491,129.4258,129.4922,7331.0
2019-07-19 13:40:00,136.43,136.54,136.4,136.46,8215.0,129.4732,129.5776,129.4448,129.5017,8215.0
2019-07-19 13:50:00,136.42,136.52,136.42,136.5,5890.0,129.4637,129.5586,129.4637,129.5397,5890.0
2019-07-19 14:00:00,136.52,136.53,136.2,136.2,8807.0,129.5586,129.5681,129.255,129.255,8807.0
2019-07-19 14:10:00,136.24,136.34,136.14,136.29,7197.0,129.2929,129.3878,129.198,129.3404,7197.0
2019-07-19 14:20:00,136.28,136.35,136.16,136.16,6007.0,129.3309,129.3973,129.217,129.217,6007.0
2019-07-19 14:30:00,136.19,136.24,135.89,135.97,13576.0,129.2455,129.2929,128.9608,129.0367,13576.0
2019-07-19 14:40:00,135.99,136.26,135.96,136.19,4841.0,129.0557,129.3119,129.0272,129.2455,4841.0
2019-07-19 14:50:00,136.23,136.49,136.18,136.49,8210.0,129.2834,129.5302,129.236,129.5302,8210.0
2019-07-19 15:00:00,136.43,136.46,136.26,136.36,7724.0,129.4732,129.5017,129.3119,129.4068,7724.0
2019-07-19 15:10:00,136.34,136.41,136.25,136.4,7555.0,129.3878,129.4542,129.3024,129.4448,7555.0
2019-07-19 15:20:00,136.39,136.5,136.14,136.43,16111.0,129.4353,129.5397,129.198,129.4732,16111.0
2019-07-19 15:30:00,136.38,136.46,136.22,136.39,13151.0,129.4258,129.5017,129.2739,129.4353,13151.0
2019-07-19 15:40:00,136.33,136.41,136.12,136.14,16082.0,129.3783,129.4542,129.179,129.198,16082.0
2019-07-19 15:50:00,136.14,136.24,135.91,136.02,42648.0,129.198,129.2929,128.9797,129.0841,42648.0
2019-07-22 09:30:00,135.89,136.28,135.51,135.72,17648.0,128.9608,129.3309,128.6001,128.7994,17648.0
2019-07-22 09:40:00,135.8,135.94,135.4,135.94,6500.0,128.8753,129.0082,128.4957,129.0082,6500.0
2019-07-22 09:50:00,136.01,136.31,135.9,136.22,9617.0,129.0746,129.3593,128.9702,129.2739,9617.0
2019-07-22 10:00:00,136.23,136.74,136.16,136.7,16100.0,129.2834,129.7674,129.217,129.7295,16100.0
2019-07-22 10:10:00,136.68,136.82,136.37,136.5,9492.0,129.7105,129.8433,129.4163,129.5397,9492.0
2019-07-22 10:20:00,136.47,136.58,136.21,136.28,11661.0,129.5112,129.6156,129.2644,129.3309,11661.0
2019-07-22 10:30:00,136.24,136.25,135.66,135.67,10689.0,129.2929,129.3024,128.7425,128.752,10689.0
2019-07-22 10:40:00,135.65,135.65,135.23,135.34,7600.0,128.733,128.733,128.3344,128.4388,7600.0
2019-07-22 10:50:00,135.39,135.58,135.23,135.27,9364.0,128.4863,128.6666,128.3344,128.3724,9364.0
2019-07-22 11:00:00,135.28,135.52,135.13,135.41,9535.0,128.3819,128.6096,128.2395,128.5052,9535.0
2019-07-22 11:10:00,135.46,135.47,135.26,135.42,4687.0,128.5527,128.5622,128.3629,128.5147,4687.0
2019-07-22 11:20:00,135.4,135.46,135.31,135.4,5989.0,128.4957,128.5527,128.4103,128.4957,5989.0
2019-07-22 11:30:00,135.41,135.49,135.02,135.49,8242.0,128.5052,128.5812,128.1351,128.5812,8242.0
2019-07-22 11:40:00,135.43,135.54,135.28,135.49,5213.0,128.5242,128.6286,128.3819,128.5812,5213.0
2019-07-22 11:50:00,135.52,135.63,135.26,135.29,7382.0,128.6096,128.714,128.3629,128.3914,7382.0
2019-07-22 12:00:00,135.28,135.39,135.16,135.16,5209.0,128.3819,128.4863,128.268,128.268,5209.0
2019-07-22 12:10:00,135.25,135.48,135.24,135.41,5501.0,128.3534,128.5717,128.3439,128.5052,5501.0
2019-07-22 12:20:00,135.42,135.7,135.39,135.68,3337.0,128.5147,128.7804,128.4863,128.7615,3337.0
2019-07-22 12:30:00,135.65,135.65,135.45,135.45,4300.0,128.733,128.733,128.5432,128.5432,4300.0
2019-07-22 12:40:00,135.38,135.56,135.37,135.37,6590.0,128.4768,128.6476,128.4673,128.4673,6590.0
2019-07-22 12:50:00,135.42,135.47,135.27,135.29,14540.0,128.5147,128.5622,128.3724,128.3914,14540.0
2019-07-22 13:00:00,135.31,135.58,135.28,135.52,13472.0,128.4103,128.6666,128.3819,128.6096,13472.0
2019-07-22 13:10:00,135.61,135.98,135.59,135.63,7998.0,128.695,129.0462,128.6761,128.714,7998.0
2019-07-22 13:20:00,135.58,135.6,135.16,135.28,31319.0,128.6666,128.6855,128.268,128.3819,31319.0
2019-07-22 13:30:00,135.3,135.4,135.17,135.19,39863.0,128.4008,128.4957,128.2775,128.2965,39863.0
2019-07-22 13:40:00,135.18,135.23,135.05,135.06,11315.0,128.287,128.3344,128.1636,128.1731,11315.0
2019-07-22 13:50:00,135.08,135.14,134.98,135.06,5493.0,128.1921,128.249,128.0972,128.1731,5493.0
2019-07-22 14:00:00,135.09,135.13,134.98,135.05,4196.0,128.2016,128.2395,128.0972,128.1636,4196.0
2019-07-22 14:10:00,135.03,135.13,134.96,135.09,5252.0,128.1446,128.2395,128.0782,128.2016,5252.0
2019-07-22 14:20:00,135.05,135.05,134.88,134.88,3914.0,128.1636,128.1636,128.0023,128.0023,3914.0
2019-07-22 14:30:00,134.87,134.91,134.75,134.79,7254.0,127.9928,128.0307,127.8789,127.9168,7254.0
2019-07-22 14:40:00,134.8,134.89,134.69,134.69,4578.0,127.9263,128.0118,127.8219,127.8219,4578.0
2019-07-22 14:50:00,134.71,134.86,134.71,134.86,9263.0,127.8409,127.9833,127.8409,127.9833,9263.0
2019-07-22 15:00:00,134.84,134.9,134.58,134.85,28447.0,127.9643,128.0212,127.7176,127.9738,28447.0
2019-07-22 15:10:00,134.81,134.87,134.71,134.71,6437.0,127.9358,127.9928,127.8409,127.8409,6437.0
2019-07-22 15:20:00,134.73,134.84,134.68,134.84,7489.0,127.8599,127.9643,127.8125,127.9643,7489.0
2019-07-22 15:30:00,134.86,134.86,134.59,134.62,12304.0,127.9833,127.9833,127.727,127.7555,12304.0
2019-07-22 15:40:00,134.62,134.64,134.42,134.42,19131.0,127.7555,127.7745,127.5657,127.5657,19131.0
2019-07-22 15:50:00,134.45,134.65,134.19,134.52,102846.0,127.5942,127.784,127.3474,127.6606,102846.0
2019-07-23 09:30:00,135.0,135.36,134.87,135.03,24295.0,128.1161,128.4578,127.9928,128.1446,24295.0
2019-07-23 09:40:00,135.32,135.71,135.14,135.48,46067.0,128.4198,128.7899,128.249,128.5717,46067.0
2019-07-23 09:50:00,135.59,136.04,135.46,135.83,17640.0,128.6761,129.1031,128.5527,128.9038,17640.0
2019-07-23 10:00:00,135.9,135.9,135.21,135.33,22227.0,128.9702,128.9702,128.3154,128.4293,22227.0
2019-07-23 10:10:00,135.4,135.8,135.3,135.34,78472.0,128.4957,128.8753,128.4008,128.4388,78472.0
2019-07-23 10:20:00,135.33,135.62,135.28,135.53,21820.0,128.4293,128.7045,128.3819,128.6191,21820.0
2019-07-23 10:30:00,135.53,135.53,135.26,135.26,4527.0,128.6191,128.6191,128.3629,128.3629,4527.0
2019-07-23 10:40:00,135.27,135.27,134.88,134.88,7883.0,128.3724,128.3724,128.0023,128.0023,7883.0
2019-07-23 10:50:00,134.89,135.04,134.74,134.85,4244.0,128.0118,128.1541,127.8694,127.9738,4244.0
2019-07-23 11:00:00,134.84,134.97,134.68,134.83,8835.0,127.9643,128.0877,127.8125,127.9548,8835.0
2019-07-23 11:10:00,134.88,135.18,134.88,135.11,9146.0,128.0023,128.287,128.0023,128.2205,9146.0
2019-07-23 11:20:00,135.08,135.15,134.94,135.05,9487.0,128.1921,128.2585,128.0592,128.1636,9487.0
2019-07-23 11:30:00,135.0,135.4,135.0,135.29,12434.0,128.1161,128.4957,128.1161,128.3914,12434.0
2019-07-23 11:40:00,135.21,135.52,135.17,135.35,35168.0,128.3154,128.6096,128.2775,128.4483,35168.0
2019-07-23 11:50:00,135.36,135.42,135.2,135.26,35895.0,128.4578,128.5147,128.3059,128.3629,35895.0
2019-07-23 12:00:00,135.25,135.33,135.05,135.33,21391.0,128.3534,128.4293,128.1636,128.4293,21391.0
2019-07-23 12:10:00,135.28,135.6,135.23,135.34,35514.0,128.3819,128.6855,128.3344,128.4388,35514.0
2019-07-23 12:20:00,135.39,135.65,135.34,135.52,4390.0,128.4863,128.733,128.4388,128.6096,4390.0
2019-07-23 12:30:00,135.49,135.68,135.46,135.49,22980.0,128.5812,128.7615,128.5527,128.5812,22980.0
2019-07-23 12:40:00,135.44,135.62,135.44,135.57,12059.0,128.5337,128.7045,128.5337,128.6571,12059.0
2019-07-23 12:50:00,135.56,135.56,135.32,135.44,33436.0,128.6476,128.6476,128.4198,128.5337,33436.0
2019-07-23 13:00:00,135.43,135.49,135.0,135.3,25991.0,128.5242,128.5812,128.1161,128.4008,25991.0
2019-07-23 13:10:00,135.31,135.32,135.01,135.13,6011.0,128.4103,128.4198,128.1256,128.2395,6011.0
2019-07-23 13:20:00,135.14,135.15,134.86,134.89,4900.0,128.249,128.2585,127.9833,128.0118,4900.0
2019-07-23 13:30:00,134.9,135.1,134.87,134.99,8225.0,128.0212,128.211,127.9928,128.1067,8225.0
2019-07-23 13:40:00,135.05,135.51,135.05,135.48,6167.0,128.1636,128.6001,128.1636,128.5717,6167.0
2019-07-23 13:50:00,135.43,135.78,135.18,135.56,24064.0,128.5242,128.8564,128.287,128.6476,24064.0
2019-07-23 14:00:00,135.57,135.58,135.2,135.26,18961.0,128.6571,128.6666,128.3059,128.3629,18961.0
2019-07-23 14:10:00,135.27,135.57,135.27,135.49,7504.0,128.3724,128.6571,128.3724,128.5812,7504.0
2019-07-23 14:20:00,135.5,135.59,135.37,135.52,11701.0,128.5906,128.6761,128.4673,128.6096,11701.0
2019-07-23 14:30:00,135.54,135.57,135.38,135.46,12136.0,128.6286,128.6571,128.4768,128.5527,12136.0
2019-07-23 14:40:00,135.46,135.55,135.43,135.44,9971.0,128.5527,128.6381,128.5242,128.5337,9971.0
2019-07-23 14:50:00,135.44,135.53,135.44,135.48,8525.0,128.5337,128.6191,128.5337,128.5717,8525.0
2019-07-23 15:00:00,135.47,135.76,135.46,135.66,19193.0,128.5622,128.8374,128.5527,128.7425,19193.0
2019-07-23 15:10:00,135.65,135.67,135.57,135.61,9984.0,128.733,128.752,128.6571,128.695,9984.0
2019-07-23 15:20:00,135.63,135.68,135.4,135.56,25777.0,128.714,128.7615,128.4957,128.6476,25777.0
2019-07-23 15:30:00,135.56,135.7,135.49,135.63,22342.0,128.6476,128.7804,128.5812,128.714,22342.0
2019-07-23 15:40:00,135.64,135.71,135.52,135.58,33995.0,128.7235,128.7899,128.6096,128.6666,33995.0
2019-07-23 15:50:00,135.57,135.74,135.37,135.72,49991.0,128.6571,128.8184,128.4673,128.7994,49991.0
2019-07-24 09:30:00,135.45,135.88,135.45,135.68,18526.0,128.5432,128.9513,128.5432,128.7615,18526.0
2019-07-24 09:40:00,135.74,136.64,135.7,136.39,20913.0,128.8184,129.6725,128.7804,129.4353,20913.0
2019-07-24 09:50:00,136.29,136.29,135.17,135.2,14561.0,129.3404,129.3404,128.2775,128.3059,14561.0
2019-07-24 10:00:00,135.2,135.56,135.06,135.56,62057.0,128.3059,128.6476,128.1731,128.6476,62057.0
2019-07-24 10:10:00,135.5,135.59,135.15,135.5,67517.0,128.5906,128.6761,128.2585,128.5906,67517.0
2019-07-24 10:20:00,135.5,135.5,134.98,135.05,8405.0,128.5906,128.5906,128.0972,128.1636,8405.0
2019-07-24 10:30:00,135.05,135.14,134.94,135.14,7384.0,128.1636,128.249,128.0592,128.249,7384.0
2019-07-24 10:40:00,135.21,135.36,135.12,135.19,13426.0,128.3154,128.4578,128.23,128.2965,13426.0
2019-07-24 10:50:00,135.28,135.79,135.22,135.56,30008.0,128.3819,128.8659,128.3249,128.6476,30008.0
2019-07-24 11:00:00,135.62,135.69,135.49,135.65,14878.0,128.7045,128.771,128.5812,128.733,14878.0
2019-07-24 11:10:00,135.62,135.75,135.46,135.71,39621.0,128.7045,128.8279,128.5527,128.7899,39621.0
2019-07-24 11:20:00,135.71,135.97,135.71,135.8,17269.0,128.7899,129.0367,128.7899,128.8753,17269.0
2019-07-24 11:30:00,135.8,135.88,135.72,135.8,24062.0,128.8753,128.9513,128.7994,128.8753,24062.0
2019-07-24 11:40:00,135.8,136.01,135.67,135.75,32124.0,128.8753,129.0746,128.752,128.8279,32124.0
2019-07-24 11:50:00,135.81,135.84,135.61,135.67,9934.0,128.8848,128.9133,128.695,128.752,9934.0
2019-07-24 12:00:00,135.66,135.73,135.59,135.67,7419.0,128.7425,128.8089,128.6761,128.752,7419.0
2019-07-24 12:10:00,135.68,135.73,135.6,135.71,24314.0,128.7615,128.8089,128.6855,128.7899,24314.0
2019-07-24 12:20:00,135.69,135.72,135.55,135.57,8912.0,128.771,128.7994,128.6381,128.6571,8912.0
2019-07-24 12:30:00,135.55,135.72,135.42,135.7,51283.0,128.6381,128.7994,128.5147,128.7804,51283.0
2019-07-24 12:40:00,135.71,136.15,135.7,135.88,40746.0,128.7899,129.2075,128.7804,128.9513,40746.0
2019-07-24 12:50:00,135.89,135.9,135.68,135.7,35842.0,128.9608,128.9702,128.7615,128.7804,35842.0
2019-07-24 13:00:00,135.7,135.74,135.65,135.7,21046.0,128.7804,128.8184,128.733,128.7804,21046.0
2019-07-24 13:10:00,135.71,135.83,135.69,135.75,27749.0,128.7899,128.9038,128.771,128.8279,27749.0
2019-07-24 13:20:00,135.76,135.76,135.72,135.73,13676.0,128.8374,128.8374,128.7994,128.8089,13676.0
2019-07-24 13:30:00,135.73,135.79,135.68,135.76,22405.0,128.8089,128.8659,128.7615,128.8374,22405.0
2019-07-24 13:40:00,135.77,136.18,135.75,135.96,142031.0,128.8469,129.236,128.8279,129.0272,142031.0
2019-07-24 13:50:00,136.04,136.67,135.97,136.67,37614.0,129.1031,129.701,129.0367,129.701,37614.0
2019-07-24 14:00:00,136.6,136.77,136.31,136.39,8263.0,129.6346,129.7959,129.3593,129.4353,8263.0
2019-07-24 14:10:00,136.45,136.67,136.45,136.67,4121.0,129.4922,129.701,129.4922,129.701,4121.0
2019-07-24 14:20:00,136.63,136.92,136.63,136.74,9365.0,129.663,129.9382,129.663,129.7674,9365.0
2019-07-24 14:30:00,136.75,136.8,136.53,136.6,6800.0,129.7769,129.8244,129.5681,129.6346,6800.0
2019-07-24 14:40:00,136.58,136.63,136.42,136.53,7480.0,129.6156,129.663,129.4637,129.5681,7480.0
2019-07-24 14:50:00,136.57,136.66,136.44,136.66,7500.0,129.6061,129.6915,129.4827,129.6915,7500.0
2019-07-24 15:00:00,136.57,136.58,136.41,136.52,9326.0,129.6061,129.6156,129.4542,129.5586,9326.0
2019-07-24 15:10:00,136.48,136.63,136.45,136.56,10135.0,129.5207,129.663,129.4922,129.5966,10135.0
2019-07-24 15:20:00,136.54,136.69,136.42,136.68,7121.0,129.5776,129.72,129.4637,129.7105,7121.0
2019-07-24 15:30:00,136.65,136.96,136.63,136.94,19188.0,129.682,129.9762,129.663,129.9572,19188.0
2019-07-24 15:40:00,136.92,137.29,136.89,137.13,53344.0,129.9382,130.2894,129.9098,130.1375,53344.0
2019-07-24 15:50:00,137.13,137.56,137.12,137.5,97522.0,130.1375,130.5456,130.128,130.4887,97522.0
2019-07-25 09:30:00,139.44,139.8,137.57,138.16,67692.0,132.3297,132.6714,130.5551,131.115,67692.0
2019-07-25 09:40:00,138.19,138.33,135.88,135.95,120866.0,131.1435,131.2763,128.9513,129.0177,120866.0
2019-07-25 09:50:00,135.95,136.26,134.01,134.34,42995.0,129.0177,129.3119,127.1766,127.4898,42995.0
2019-07-25 10:00:00,134.34,135.09,134.26,134.88,55829.0,127.4898,128.2016,127.4139,128.0023,55829.0
2019-07-25 10:10:00,134.97,136.0,134.97,135.89,92281.0,128.0877,129.0651,128.0877,128.9608,92281.0
2019-07-25 10:20:00,135.84,136.48,135.75,135.89,45337.0,128.9133,129.5207,128.8279,128.9608,45337.0
2019-07-25 10:30:00,135.84,136.43,135.16,136.06,23865.0,128.9133,129.4732,128.268,129.1221,23865.0
2019-07-25 10:40:00,136.08,136.23,135.65,135.84,15850.0,129.1411,129.2834,128.733,128.9133,15850.0
2019-07-25 10:50:00,135.84,136.46,135.7,136.35,23138.0,128.9133,129.5017,128.7804,129.3973,23138.0
2019-07-25 11:00:00,136.13,137.0,136.07,136.92,11744.0,129.1885,130.0142,129.1316,129.9382,11744.0
2019-07-25 11:10:00,136.83,138.98,136.83,138.75,142300.0,129.8528,131.8932,129.8528,131.6749,142300.0
2019-07-25 11:20:00,138.75,139.33,138.23,138.93,47002.0,131.6749,132.2253,131.1814,131.8457,47002.0
2019-07-25 11:30:00,138.93,139.03,138.11,138.28,78179.0,131.8457,131.9406,131.0676,131.2289,78179.0
2019-07-25 11:40:00,138.16,138.33,136.65,136.71,59352.0,131.115,131.2763,129.682,129.7389,59352.0
2019-07-25 11:50:00,136.67,137.27,135.92,137.13,113485.0,129.701,130.2704,128.9892,130.1375,113485.0
2019-07-25 12:00:00,137.07,137.07,136.31,136.32,21725.0,130.0806,130.0806,129.3593,129.3688,21725.0
2019-07-25 12:10:00,136.25,136.39,136.0,136.06,12644.0,129.3024,129.4353,129.0651,129.1221,12644.0
2019-07-25 12:20:00,136.14,136.3,135.96,136.02,16737.0,129.198,129.3499,129.0272,129.0841,16737.0
2019-07-25 12:30:00,136.0,136.2,135.91,136.02,10800.0,129.0651,129.255,128.9797,129.0841,10800.0
2019-07-25 12:40:00,136.0,136.08,135.69,136.0,5444.0,129.0651,129.1411,128.771,129.0651,5444.0
2019-07-25 12:50:00,136.05,136.23,135.97,136.16,6679.0,129.1126,129.2834,129.0367,129.217,6679.0
2019-07-25 13:00:00,136.2,136.3,135.96,135.96,21480.0,129.255,129.3499,129.0272,129.0272,21480.0
2019-07-25 13:10:00,136.0,136.0,135.83,135.96,2363.0,129.0651,129.0651,128.9038,129.0272,2363.0
2019-07-25 13:20:00,135.88,135.92,135.37,135.37,10007.0,128.9513,128.9892,128.4673,128.4673,10007.0
2019-07-25 13:30:00,135.4,135.82,135.4,135.79,13868.0,128.4957,128.8943,128.4957,128.8659,13868.0
2019-07-25 13:40:00,135.75,135.76,135.39,135.5,14127.0,128.8279,128.8374,128.4863,128.5906,14127.0
2019-07-25 13:50:00,135.44,135.44,135.23,135.23,6533.0,128.5337,128.5337,128.3344,128.3344,6533.0
2019-07-25 14:00:00,135.27,135.49,134.86,134.86,8315.0,128.3724,128.5812,127.9833,127.9833,8315.0
2019-07-25 14:10:00,134.86,134.95,134.35,134.38,16975.0,127.9833,128.0687,127.4993,127.5278,16975.0
2019-07-25 14:20:00,134.42,134.55,134.3,134.36,12555.0,127.5657,127.6891,127.4518,127.5088,12555.0
2019-07-25 14:30:00,134.4,135.1,134.35,134.72,23363.0,127.5467,128.211,127.4993,127.8504,23363.0
2019-07-25 14:40:00,134.58,134.79,134.41,134.79,15775.0,127.7176,127.9168,127.5562,127.9168,15775.0
2019-07-25 14:50:00,134.67,135.18,134.59,134.93,12555.0,127.803,128.287,127.727,128.0497,12555.0
2019-07-25 15:00:00,134.83,134.91,134.59,134.78,8025.0,127.9548,128.0307,127.727,127.9074,8025.0
2019-07-25 15:10:00,134.87,134.92,134.73,134.79,10290.0,127.9928,128.0402,127.8599,127.9168,10290.0
2019-07-25 15:20:00,134.8,134.96,134.62,134.72,20638.0,127.9263,128.0782,127.7555,127.8504,20638.0
2019-07-25 15:30:00,134.72,134.89,134.51,134.59,21819.0,127.8504,128.0118,127.6511,127.727,21819.0
2019-07-25 15:40:00,134.59,134.69,134.34,134.52,31471.0,127.727,127.8219,127.4898,127.6606,31471.0
2019-07-25 15:50:00,134.5,134.51,133.96,134.51,96343.0,127.6416,127.6511,127.1292,127.6511,96343.0
2019-07-26 09:30:00,135.2,135.86,134.56,135.24,17033.0,128.3059,128.9323,127.6986,128.3439,17033.0
2019-07-26 09:40:00,135.77,136.93,135.65,136.93,18078.0,128.8469,129.9477,128.733,129.9477,18078.0
2019-07-26 09:50:00,136.98,137.79,136.95,137.66,11677.0,129.9952,130.7639,129.9667,130.6405,11677.0
2019-07-26 10:00:00,137.57,138.3,137.45,138.05,18275.0,130.5551,131.2479,130.4412,131.0106,18275.0
2019-07-26 10:10:00,138.06,138.63,138.03,138.56,24051.0,131.0201,131.561,130.9916,131.4946,24051.0
2019-07-26 10:20:00,138.54,138.71,137.97,138.2,9178.0,131.4756,131.637,130.9347,131.153,9178.0
2019-07-26 10:30:00,138.07,138.5,137.8,137.86,21267.0,131.0296,131.4377,130.7734,130.8303,21267.0
2019-07-26 10:40:00,137.77,138.03,137.58,137.97,10542.0,130.7449,130.9916,130.5646,130.9347,10542.0
2019-07-26 10:50:00,137.97,138.19,137.81,138.19,8324.0,130.9347,131.1435,130.7829,131.1435,8324.0
2019-07-26 11:00:00,138.13,138.3,137.96,138.05,6467.0,131.0865,131.2479,130.9252,131.0106,6467.0
2019-07-26 11:10:00,138.06,138.3,137.95,138.26,8818.0,131.0201,131.2479,130.9157,131.2099,8818.0
2019-07-26 11:20:00,138.27,138.52,138.08,138.32,7892.0,131.2194,131.4567,131.0391,131.2668,7892.0
2019-07-26 11:30:00,138.33,138.61,138.12,138.61,5932.0,131.2763,131.5421,131.077,131.5421,5932.0
2019-07-26 11:40:00,138.59,138.72,138.47,138.5,10245.0,131.5231,131.6465,131.4092,131.4377,10245.0
2019-07-26 11:50:00,138.49,138.74,138.42,138.69,4252.0,131.4282,131.6654,131.3617,131.618,4252.0
2019-07-26 12:00:00,138.67,138.81,138.5,138.5,4887.0,131.599,131.7319,131.4377,131.4377,4887.0
2019-07-26 12:10:00,138.78,138.86,138.64,138.65,5021.0,131.7034,131.7793,131.5705,131.58,5021.0
2019-07-26 12:20:00,138.73,138.79,138.66,138.74,1934.0,131.6559,131.7129,131.5895,131.6654,1934.0
2019-07-26 12:30:00,138.73,139.0,138.71,138.91,11194.0,131.6559,131.9122,131.637,131.8268,11194.0
2019-07-26 12:40:00,138.92,138.92,138.4,138.54,5539.0,131.8363,131.8363,131.3428,131.4756,5539.0
2019-07-26 12:50:00,138.7,138.79,138.6,138.74,3610.0,131.6275,131.7129,131.5326,131.6654,3610.0
2019-07-26 13:00:00,138.8,138.8,138.7,138.79,6556.0,131.7224,131.7224,131.6275,131.7129,6556.0
2019-07-26 13:10:00,138.73,138.73,138.32,138.41,8200.0,131.6559,131.6559,131.2668,131.3523,8200.0
2019-07-26 13:20:00,138.46,138.49,138.24,138.28,2470.0,131.3997,131.4282,131.1909,131.2289,2470.0
2019-07-26 13:30:00,138.23,138.3,138.11,138.22,20890.0,131.1814,131.2479,131.0676,131.1719,20890.0
2019-07-26 13:40:00,138.24,138.45,138.24,138.43,4289.0,131.1909,131.3902,131.1909,131.3712,4289.0
2019-07-26 13:50:00,138.46,138.96,138.43,138.84,34016.0,131.3997,131.8742,131.3712,131.7603,34016.0
2019-07-26 14:00:00,138.84,139.04,138.83,139.03,6663.0,131.7603,131.9501,131.7508,131.9406,6663.0
2019-07-26 14:10:00,139.02,139.09,138.86,138.86,8035.0,131.9312,131.9976,131.7793,131.7793,8035.0
2019-07-26 14:20:00,138.88,138.88,138.47,138.47,13441.0,131.7983,131.7983,131.4092,131.4092,13441.0
2019-07-26 14:30:00,138.53,138.56,138.23,138.41,89138.0,131.4661,131.4946,131.1814,131.3523,89138.0
2019-07-26 14:40:00,138.43,138.43,137.93,137.94,15986.0,131.3712,131.3712,130.8967,130.9062,15986.0
2019-07-26 14:50:00,137.89,138.14,137.75,137.82,15409.0,130.8588,131.096,130.7259,130.7923,15409.0
2019-07-26 15:00:00,137.78,137.91,137.6,137.61,15424.0,130.7544,130.8778,130.5836,130.5931,15424.0
2019-07-26 15:10:00,137.6,137.62,137.41,137.44,12348.0,130.5836,130.6025,130.4033,130.4317,12348.0
2019-07-26 15:20:00,137.47,137.47,137.0,137.19,19233.0,130.4602,130.4602,130.0142,130.1945,19233.0
2019-07-26 15:30:00,137.2,137.4,136.83,136.97,42960.0,130.204,130.3938,129.8528,129.9857,42960.0
2019-07-26 15:40:00,137.0,137.01,136.68,136.72,58740.0,130.0142,130.0236,129.7105,129.7484,58740.0
2019-07-26 15:50:00,136.72,136.88,136.51,136.8,95195.0,129.7484,129.9003,129.5491,129.8244,95195.0
2019-07-29 09:30:00,136.8,137.23,136.36,136.75,10976.0,129.8244,130.2324,129.4068,129.7769,10976.0
2019-07-29 09:40:00,136.74,136.84,136.15,136.43,3929.0,129.7674,129.8623,129.2075,129.4732,3929.0
2019-07-29 09:50:00,136.44,136.45,136.09,136.28,6612.0,129.4827,129.4922,129.1506,129.3309,6612.0
2019-07-29 10:00:00,136.38,136.4,135.52,135.52,6684.0,129.4258,129.4448,128.6096,128.6096,6684.0
2019-07-29 10:10:00,135.65,136.12,135.52,136.12,6919.0,128.733,129.179,128.6096,129.179,6919.0
2019-07-29 10:20:00,136.17,136.22,136.0,136.16,5324.0,129.2265,129.2739,129.0651,129.217,5324.0
2019-07-29 10:30:00,136.15,136.15,135.78,135.99,6904.0,129.2075,129.2075,128.8564,129.0557,6904.0
2019-07-29 10:40:00,135.95,136.17,135.88,136.12,5008.0,129.0177,129.2265,128.9513,129.179,5008.0
2019-07-29 10:50:00,136.15,136.22,135.53,135.62,16119.0,129.2075,129.2739,128.6191,128.7045,16119.0
2019-07-29 11:00:00,135.59,135.69,135.36,135.6,10012.0,128.6761,128.771,128.4578,128.6855,10012.0
2019-07-29 11:10:00,135.71,135.82,135.61,135.81,6462.0,128.7899,128.8943,128.695,128.8848,6462.0
2019-07-29 11:20:00,135.84,136.05,135.84,135.96,6921.0,128.9133,129.1126,128.9133,129.0272,6921.0
2019-07-29 11:30:00,135.89,135.98,135.75,135.8,17186.0,128.9608,129.0462,128.8279,128.8753,17186.0
2019-07-29 11:40:00,135.79,135.79,135.34,135.4,10335.0,128.8659,128.8659,128.4388,128.4957,10335.0
2019-07-29 11:50:00,135.4,135.48,135.26,135.36,4738.0,128.4957,128.5717,128.3629,128.4578,4738.0
2019-07-29 12:00:00,135.33,135.54,135.22,135.54,7407.0,128.4293,128.6286,128.3249,128.6286,7407.0
2019-07-29 12:10:00,135.53,135.54,135.4,135.49,11936.0,128.6191,128.6286,128.4957,128.5812,11936.0
2019-07-29 12:20:00,135.51,135.87,135.51,135.78,23041.0,128.6001,128.9418,128.6001,128.8564,23041.0
2019-07-29 12:30:00,135.78,135.89,135.59,135.59,17492.0,128.8564,128.9608,128.6761,128.6761,17492.0
2019-07-29 12:40:00,135.56,135.69,135.51,135.58,10364.0,128.6476,128.771,128.6001,128.6666,10364.0
2019-07-29 12:50:00,135.56,135.57,135.45,135.46,11103.0,128.6476,128.6571,128.5432,128.5527,11103.0
2019-07-29 13:00:00,135.5,135.72,135.43,135.45,11307.0,128.5906,128.7994,128.5242,128.5432,11307.0
2019-07-29 13:10:00,135.47,135.77,135.47,135.76,5246.0,128.5622,128.8469,128.5622,128.8374,5246.0
2019-07-29 13:20:00,135.78,135.94,135.78,135.93,6330.0,128.8564,129.0082,128.8564,128.9987,6330.0
2019-07-29 13:30:00,135.93,135.95,135.71,135.71,7662.0,128.9987,129.0177,128.7899,128.7899,7662.0
2019-07-29 13:40:00,135.71,135.76,135.57,135.62,5524.0,128.7899,128.8374,128.6571,128.7045,5524.0
2019-07-29 13:50:00,135.6,135.66,135.53,135.62,4800.0,128.6855,128.7425,128.6191,128.7045,4800.0
2019-07-29 14:00:00,135.69,135.69,135.5,135.63,3532.0,128.771,128.771,128.5906,128.714,3532.0
2019-07-29 14:10:00,135.65,135.95,135.64,135.91,6054.0,128.733,129.0177,128.7235,128.9797,6054.0
2019-07-29 14:20:00,135.93,135.97,135.59,135.59,11896.0,128.9987,129.0367,128.6761,128.6761,11896.0
2019-07-29 14:30:00,135.59,135.68,135.43,135.67,20323.0,128.6761,128.7615,128.5242,128.752,20323.0
2019-07-29 14:40:00,135.69,135.7,135.4,135.48,12154.0,128.771,128.7804,128.4957,128.5717,12154.0
2019-07-29 14:50:00,135.49,135.63,135.3,135.3,11254.0,128.5812,128.714,128.4008,128.4008,11254.0
2019-07-29 15:00:00,135.31,135.52,135.31,135.48,15353.0,128.4103,128.6096,128.4103,128.5717,15353.0
2019-07-29 15:10:00,135.47,135.52,135.26,135.26,7574.0,128.5622,128.6096,128.3629,128.3629,7574.0
2019-07-29 15:20:00,135.24,135.4,134.85,134.95,17611.0,128.3439,128.4957,127.9738,128.0687,17611.0
2019-07-29 15:30:00,134.97,135.4,134.97,135.39,13590.0,128.0877,128.4957,128.0877,128.4863,13590.0
2019-07-29 15:40:00,135.41,135.83,135.38,135.8,29327.0,128.5052,128.9038,128.4768,128.8753,29327.0
2019-07-29 15:50:00,135.78,136.18,135.78,136.04,93425.0,128.8564,129.236,128.8564,129.1031,93425.0
2019-07-30 09:30:00,137.25,138.59,137.13,138.34,29241.0,130.2514,131.5231,130.1375,131.2858,29241.0
2019-07-30 09:40:00,138.35,140.0,138.18,139.06,26032.0,131.2953,132.8612,131.134,131.9691,26032.0
2019-07-30 09:50:00,139.15,139.15,138.26,138.5,23469.0,132.0545,132.0545,131.2099,131.4377,23469.0
2019-07-30 10:00:00,138.37,138.84,138.37,138.5,9663.0,131.3143,131.7603,131.3143,131.4377,9663.0
2019-07-30 10:10:00,138.4,138.84,138.39,138.7,21817.0,131.3428,131.7603,131.3333,131.6275,21817.0
2019-07-30 10:20:00,138.79,139.38,138.57,139.06,22877.0,131.7129,132.2728,131.5041,131.9691,22877.0
2019-07-30 10:30:00,139.21,139.82,139.16,139.7,31054.0,132.1115,132.6904,132.064,132.5765,31054.0
2019-07-30 10:40:00,139.75,140.0,139.59,139.99,80707.0,132.6239,132.8612,132.4721,132.8517,80707.0
2019-07-30 10:50:00,140.0,140.02,139.68,139.89,35414.0,132.8612,132.8802,132.5575,132.7568,35414.0
2019-07-30 11:00:00,139.92,139.94,139.69,139.88,11756.0,132.7853,132.8042,132.567,132.7473,11756.0
2019-07-30 11:10:00,139.93,140.0,139.82,139.93,94715.0,132.7948,132.8612,132.6904,132.7948,94715.0
2019-07-30 11:20:00,139.95,140.0,139.15,139.19,22172.0,132.8137,132.8612,132.0545,132.0925,22172.0
2019-07-30 11:30:00,139.16,139.16,138.76,138.9,20343.0,132.064,132.064,131.6844,131.8173,20343.0
2019-07-30 11:40:00,138.93,138.93,138.45,138.52,11495.0,131.8457,131.8457,131.3902,131.4567,11495.0
2019-07-30 11:50:00,138.54,138.71,138.3,138.57,39072.0,131.4756,131.637,131.2479,131.5041,39072.0
2019-07-30 12:00:00,138.59,139.02,138.53,139.01,13958.0,131.5231,131.9312,131.4661,131.9217,13958.0
2019-07-30 12:10:00,139.14,139.5,139.02,139.4,11291.0,132.045,132.3867,131.9312,132.2918,11291.0
2019-07-30 12:20:00,139.35,139.83,139.34,139.81,18383.0,132.2443,132.6999,132.2348,132.6809,18383.0
2019-07-30 12:30:00,139.78,139.88,139.66,139.69,11617.0,132.6524,132.7473,132.5385,132.567,11617.0
2019-07-30 12:40:00,139.79,140.0,139.79,140.0,23363.0,132.6619,132.8612,132.6619,132.8612,23363.0
2019-07-30 12:50:00,139.98,140.0,139.76,139.85,18475.0,132.8422,132.8612,132.6334,132.7188,18475.0
2019-07-30 13:00:00,139.85,140.0,139.78,140.0,35473.0,132.7188,132.8612,132.6524,132.8612,35473.0
2019-07-30 13:10:00,140.0,140.0,139.86,140.0,41163.0,132.8612,132.8612,132.7283,132.8612,41163.0
2019-07-30 13:20:00,140.0,140.34,139.93,140.16,21876.0,132.8612,133.1838,132.7948,133.013,21876.0
2019-07-30 13:30:00,140.14,140.35,139.96,140.14,7716.0,132.994,133.1933,132.8232,132.994,7716.0
2019-07-30 13:40:00,140.17,140.3,140.16,140.21,8347.0,133.0225,133.1459,133.013,133.0605,8347.0
2019-07-30 13:50:00,140.21,140.26,140.02,140.19,10438.0,133.0605,133.1079,132.8802,133.0415,10438.0
2019-07-30 14:00:00,140.17,140.4,140.12,140.37,17950.0,133.0225,133.2408,132.9751,133.2123,17950.0
2019-07-30 14:10:00,140.32,140.38,140.22,140.34,5727.0,133.1649,133.2218,133.07,133.1838,5727.0
2019-07-30 14:20:00,140.34,140.55,139.97,139.98,63836.0,133.1838,133.3831,132.8327,132.8422,63836.0
2019-07-30 14:30:00,139.99,140.13,139.89,140.07,40972.0,132.8517,132.9846,132.7568,132.9276,40972.0
2019-07-30 14:40:00,140.01,140.01,139.44,139.71,31283.0,132.8707,132.8707,132.3297,132.586,31283.0
2019-07-30 14:50:00,139.66,140.35,139.6,140.12,63744.0,132.5385,133.1933,132.4816,132.9751,63744.0
2019-07-30 15:00:00,140.07,140.17,140.06,140.17,7630.0,132.9276,133.0225,132.9181,133.0225,7630.0
2019-07-30 15:10:00,140.15,140.45,140.14,140.41,11395.0,133.0035,133.2882,132.994,133.2503,11395.0
2019-07-30 15:20:00,140.43,140.71,140.43,140.53,23649.0,133.2693,133.535,133.2693,133.3642,23649.0
2019-07-30 15:30:00,140.53,140.72,140.45,140.53,23599.0,133.3642,133.5445,133.2882,133.3642,23599.0
2019-07-30 15:40:00,140.52,140.52,140.08,140.19,26551.0,133.3547,133.3547,132.9371,133.0415,26551.0
2019-07-30 15:50:00,140.16,140.36,140.05,140.36,73512.0,133.013,133.2028,132.9086,133.2028,73512.0
2019-07-31 09:30:00,139.8,141.45,139.68,141.45,36896.0,132.6714,134.2372,132.5575,134.2372,36896.0
2019-07-31 09:40:00,141.45,141.84,140.23,140.93,13458.0,134.2372,134.6074,133.0795,133.7438,13458.0
2019-07-31 09:50:00,140.93,141.41,140.92,141.0,18028.0,133.7438,134.1993,133.7343,133.8102,18028.0
2019-07-31 10:00:00,140.88,141.36,140.88,141.19,14054.0,133.6963,134.1518,133.6963,133.9905,14054.0
2019-07-31 10:10:00,141.27,141.43,140.91,141.14,27263.0,134.0664,134.2183,133.7248,133.9431,27263.0
2019-07-31 10:20:00,141.13,141.49,141.04,141.41,54060.0,133.9336,134.2752,133.8482,134.1993,54060.0
2019-07-31 10:30:00,141.22,141.41,141.02,141.41,25255.0,134.019,134.1993,133.8292,134.1993,25255.0
2019-07-31 10:40:00,141.41,141.64,141.12,141.31,27017.0,134.1993,134.4176,133.9241,134.1044,27017.0
2019-07-31 10:50:00,141.3,141.71,141.22,141.62,47972.0,134.0949,134.484,134.019,134.3986,47972.0
2019-07-31 11:00:00,141.65,141.83,141.47,141.6,13273.0,134.427,134.5979,134.2562,134.3796,13273.0
2019-07-31 11:10:00,141.51,141.66,141.19,141.62,14575.0,134.2942,134.4365,133.9905,134.3986,14575.0
2019-07-31 11:20:00,141.61,141.69,141.32,141.43,11062.0,134.3891,134.465,134.1139,134.2183,11062.0
2019-07-31 11:30:00,141.5,141.59,141.25,141.34,11130.0,134.2847,134.3701,134.0474,134.1329,11130.0
2019-07-31 11:40:00,141.36,141.46,141.14,141.15,22789.0,134.1518,134.2467,133.9431,133.9525,22789.0
2019-07-31 11:50:00,141.15,141.31,141.07,141.13,10886.0,133.9525,134.1044,133.8766,133.9336,10886.0
2019-07-31 12:00:00,141.15,141.29,141.1,141.21,8228.0,133.9525,134.0854,133.9051,134.0095,8228.0
2019-07-31 12:10:00,141.25,141.47,141.22,141.37,7225.0,134.0474,134.2562,134.019,134.1613,7225.0
2019-07-31 12:20:00,141.37,141.38,141.1,141.16,11101.0,134.1613,134.1708,133.9051,133.962,11101.0
2019-07-31 12:30:00,141.17,141.19,141.01,141.02,10828.0,133.9715,133.9905,133.8197,133.8292,10828.0
2019-07-31 12:40:00,141.04,141.04,140.83,140.94,7083.0,133.8482,133.8482,133.6489,133.7533,7083.0
2019-07-31 12:50:00,140.91,141.34,140.9,141.31,11186.0,133.7248,134.1329,133.7153,134.1044,11186.0
2019-07-31 13:00:00,141.33,141.57,141.2,141.42,14265.0,134.1234,134.3511,134.0,134.2088,14265.0
2019-07-31 13:10:00,141.42,141.45,141.38,141.4,5819.0,134.2088,134.2372,134.1708,134.1898,5819.0
2019-07-31 13:20:00,141.4,141.49,141.08,141.08,8902.0,134.1898,134.2752,133.8861,133.8861,8902.0
2019-07-31 13:30:00,141.13,141.37,141.13,141.25,7355.0,133.9336,134.1613,133.9336,134.0474,7355.0
2019-07-31 13:40:00,141.27,141.27,141.02,141.22,7001.0,134.0664,134.0664,133.8292,134.019,7001.0
2019-07-31 13:50:00,141.2,141.2,140.71,141.16,8404.0,134.0,134.0,133.535,133.962,8404.0
2019-07-31 14:00:00,140.89,140.89,140.33,140.46,13719.0,133.7058,133.7058,133.1744,133.2977,13719.0
2019-07-31 14:10:00,140.36,140.77,140.35,140.59,15926.0,133.2028,133.5919,133.1933,133.4211,15926.0
2019-07-31 14:20:00,140.65,140.82,140.24,140.31,11105.0,133.478,133.6394,133.0889,133.1554,11105.0
2019-07-31 14:30:00,140.4,140.68,139.66,139.66,8101.0,133.2408,133.5065,132.5385,132.5385,8101.0
2019-07-31 14:40:00,139.78,139.86,139.35,139.47,15605.0,132.6524,132.7283,132.2443,132.3582,15605.0
2019-07-31 14:50:00,139.43,139.47,138.31,139.0,19939.0,132.3202,132.3582,131.2574,131.9122,19939.0
2019-07-31 15:00:00,139.05,139.77,138.82,139.5,43082.0,131.9596,132.6429,131.7414,132.3867,43082.0
2019-07-31 15:10:00,139.57,140.07,139.31,140.06,30671.0,132.4531,132.9276,132.2064,132.9181,30671.0
2019-07-31 15:20:00,140.01,140.11,139.63,139.69,9860.0,132.8707,132.9656,132.5101,132.567,9860.0
2019-07-31 15:30:00,139.65,139.65,139.15,139.16,20022.0,132.529,132.529,132.0545,132.064,20022.0
2019-07-31 15:40:00,139.25,139.46,138.95,139.16,27446.0,132.1494,132.3487,131.8647,132.064,27446.0
2019-07-31 15:50:00,139.1,139.16,138.29,138.32,79695.0,132.0071,132.064,131.2384,131.2668,79695.0
2019-08-01 09:30:00,138.38,138.96,137.43,138.23,13252.0,131.3238,131.8742,130.4222,131.1814,13252.0
2019-08-01 09:40:00,138.35,139.32,138.19,139.32,11465.0,131.2953,132.2159,131.1435,132.2159,11465.0
2019-08-01 09:50:00,139.31,139.79,139.19,139.31,11007.0,132.2064,132.6619,132.0925,132.2064,11007.0
2019-08-01 10:00:00,139.21,139.41,139.13,139.13,7506.0,132.1115,132.3013,132.0355,132.0355,7506.0
2019-08-01 10:10:00,139.13,139.74,139.11,139.74,5300.0,132.0355,132.6144,132.0166,132.6144,5300.0
2019-08-01 10:20:00,139.64,139.85,139.6,139.85,4035.0,132.5195,132.7188,132.4816,132.7188,4035.0
2019-08-01 10:30:00,139.86,140.21,139.86,140.0,6059.0,132.7283,133.0605,132.7283,132.8612,6059.0
2019-08-01 10:40:00,140.02,140.25,140.0,140.23,5925.0,132.8802,133.0984,132.8612,133.0795,5925.0
2019-08-01 10:50:00,140.25,140.47,139.94,140.14,10735.0,133.0984,133.3072,132.8042,132.994,10735.0
2019-08-01 11:00:00,140.27,140.41,140.01,140.01,7487.0,133.1174,133.2503,132.8707,132.8707,7487.0
2019-08-01 11:10:00,139.96,140.14,139.79,139.83,5330.0,132.8232,132.994,132.6619,132.6999,5330.0
2019-08-01 11:20:00,139.86,140.06,139.68,139.72,5700.0,132.7283,132.9181,132.5575,132.5955,5700.0
2019-08-01 11:30:00,139.64,139.69,139.32,139.53,8119.0,132.5195,132.567,132.2159,132.4151,8119.0
2019-08-01 11:40:00,139.46,139.52,139.01,139.01,7973.0,132.3487,132.4057,131.9217,131.9217,7973.0
2019-08-01 11:50:00,139.05,139.05,138.5,138.62,9638.0,131.9596,131.9596,131.4377,131.5516,9638.0
2019-08-01 12:00:00,138.59,138.64,138.4,138.41,8950.0,131.5231,131.5705,131.3428,131.3523,8950.0
2019-08-01 12:10:00,138.39,138.44,137.96,137.98,9344.0,131.3333,131.3807,130.9252,130.9442,9344.0
2019-08-01 12:20:00,137.97,138.24,137.97,138.2,7342.0,130.9347,131.1909,130.9347,131.153,7342.0
2019-08-01 12:30:00,138.18,138.2,137.93,138.06,11836.0,131.134,131.153,130.8967,131.0201,11836.0
2019-08-01 12:40:00,138.09,138.39,138.06,138.22,9728.0,131.0486,131.3333,131.0201,131.1719,9728.0
2019-08-01 12:50:00,138.21,138.3,138.16,138.26,7348.0,131.1625,131.2479,131.115,131.2099,7348.0
2019-08-01 13:00:00,138.21,138.3,138.13,138.19,10434.0,131.1625,131.2479,131.0865,131.1435,10434.0
2019-08-01 13:10:00,138.14,138.33,138.05,138.28,6826.0,131.096,131.2763,131.0106,131.2289,6826.0
2019-08-01 13:20:00,138.26,138.38,136.95,136.95,14765.0,131.2099,131.3238,129.9667,129.9667,14765.0
2019-08-01 13:30:00,136.96,137.5,136.27,136.27,9080.0,129.9762,130.4887,129.3214,129.3214,9080.0
2019-08-01 13:40:00,136.22,136.49,135.78,136.4,16539.0,129.2739,129.5302,128.8564,129.4448,16539.0
2019-08-01 13:50:00,136.45,136.72,135.89,136.44,13691.0,129.4922,129.7484,128.9608,129.4827,13691.0
2019-08-01 14:00:00,136.5,136.89,136.44,136.61,8674.0,129.5397,129.9098,129.4827,129.644,8674.0
2019-08-01 14:10:00,136.69,137.12,136.5,136.91,11628.0,129.72,130.128,129.5397,129.9287,11628.0
2019-08-01 14:20:00,136.84,137.43,136.7,137.43,10190.0,129.8623,130.4222,129.7295,130.4222,10190.0
2019-08-01 14:30:00,137.51,137.51,136.95,137.0,9611.0,130.4982,130.4982,129.9667,130.0142,9611.0
2019-08-01 14:40:00,137.04,137.21,136.68,136.82,11261.0,130.0521,130.2134,129.7105,129.8433,11261.0
2019-08-01 14:50:00,136.78,136.95,136.37,136.66,15086.0,129.8054,129.9667,129.4163,129.6915,15086.0
2019-08-01 15:00:00,136.65,136.72,136.39,136.5,13374.0,129.682,129.7484,129.4353,129.5397,13374.0
2019-08-01 15:10:00,136.47,137.01,136.47,136.8,10285.0,129.5112,130.0236,129.5112,129.8244,10285.0
2019-08-01 15:20:00,136.66,137.04,136.66,136.8,13100.0,129.6915,130.0521,129.6915,129.8244,13100.0
2019-08-01 15:30:00,136.86,136.92,136.38,136.8,19682.0,129.8813,129.9382,129.4258,129.8244,19682.0
2019-08-01 15:40:00,136.85,136.88,136.37,136.43,22756.0,129.8718,129.9003,129.4163,129.4732,22756.0
2019-08-01 15:50:00,136.43,136.87,136.29,136.68,81483.0,129.4732,129.8908,129.3404,129.7105,81483.0
2019-08-02 09:30:00,135.56,136.04,134.28,135.55,40420.0,128.6476,129.1031,127.4329,128.6381,40420.0
2019-08-02 09:40:00,135.37,135.6,134.74,134.79,5055.0,128.4673,128.6855,127.8694,127.9168,5055.0
2019-08-02 09:50:00,134.92,136.09,134.92,135.73,8546.0,128.0402,129.1506,128.0402,128.8089,8546.0
2019-08-02 10:00:00,135.63,135.95,135.37,135.39,6920.0,128.714,129.0177,128.4673,128.4863,6920.0
2019-08-02 10:10:00,135.3,136.37,135.05,136.37,11286.0,128.4008,129.4163,128.1636,129.4163,11286.0
2019-08-02 10:20:00,136.29,137.0,136.29,137.0,11220.0,129.3404,130.0142,129.3404,130.0142,11220.0
2019-08-02 10:30:00,136.82,136.89,136.38,136.57,10593.0,129.8433,129.9098,129.4258,129.6061,10593.0
2019-08-02 10:40:00,136.76,136.76,136.24,136.24,5217.0,129.7864,129.7864,129.2929,129.2929,5217.0
2019-08-02 10:50:00,136.31,136.82,136.19,136.63,4944.0,129.3593,129.8433,129.2455,129.663,4944.0
2019-08-02 11:00:00,136.59,137.29,136.58,137.23,11341.0,129.6251,130.2894,129.6156,130.2324,11341.0
2019-08-02 11:10:00,137.21,137.52,137.12,137.47,3893.0,130.2134,130.5076,130.128,130.4602,3893.0
2019-08-02 11:20:00,137.49,137.49,137.02,137.12,4327.0,130.4792,130.4792,130.0331,130.128,4327.0
2019-08-02 11:30:00,137.06,137.09,136.59,136.82,5345.0,130.0711,130.0996,129.6251,129.8433,5345.0
2019-08-02 11:40:00,136.9,137.08,136.6,136.92,3830.0,129.9193,130.0901,129.6346,129.9382,3830.0
2019-08-02 11:50:00,137.06,137.23,136.71,137.23,3239.0,130.0711,130.2324,129.7389,130.2324,3239.0
2019-08-02 12:00:00,137.27,137.46,137.26,137.37,7612.0,130.2704,130.4507,130.2609,130.3653,7612.0
2019-08-02 12:10:00,137.38,137.5,137.34,137.41,3500.0,130.3748,130.4887,130.3368,130.4033,3500.0
2019-08-02 12:20:00,137.49,138.12,137.16,138.12,15099.0,130.4792,131.077,130.166,131.077,15099.0
2019-08-02 12:30:00,138.06,138.07,137.69,137.89,6000.0,131.0201,131.0296,130.669,130.8588,6000.0
2019-08-02 12:40:00,137.82,137.93,137.67,137.78,9540.0,130.7923,130.8967,130.65,130.7544,9540.0
2019-08-02 12:50:00,137.76,137.92,137.49,137.52,3665.0,130.7354,130.8872,130.4792,130.5076,3665.0
2019-08-02 13:00:00,137.34,137.37,136.92,136.98,5522.0,130.3368,130.3653,129.9382,129.9952,5522.0
2019-08-02 13:10:00,136.97,137.12,136.8,137.04,5129.0,129.9857,130.128,129.8244,130.0521,5129.0
2019-08-02 13:20:00,137.09,137.28,137.06,137.11,8012.0,130.0996,130.2799,130.0711,130.1185,8012.0
2019-08-02 13:30:00,137.08,137.08,136.99,137.01,1408.0,130.0901,130.0901,130.0047,130.0236,1408.0
2019-08-02 13:40:00,137.08,137.32,137.08,137.3,2982.0,130.0901,130.3178,130.0901,130.2989,2982.0
2019-08-02 13:50:00,137.3,137.37,137.11,137.15,5229.0,130.2989,130.3653,130.1185,130.1565,5229.0
2019-08-02 14:00:00,137.1,137.36,136.99,137.1,4990.0,130.1091,130.3558,130.0047,130.1091,4990.0
2019-08-02 14:10:00,137.07,137.34,137.07,137.15,4722.0,130.0806,130.3368,130.0806,130.1565,4722.0
2019-08-02 14:20:00,137.14,137.39,137.12,137.23,4236.0,130.147,130.3843,130.128,130.2324,4236.0
2019-08-02 14:30:00,137.23,137.23,137.06,137.21,3338.0,130.2324,130.2324,130.0711,130.2134,3338.0
2019-08-02 14:40:00,137.18,137.3,136.95,137.02,4416.0,130.185,130.2989,129.9667,130.0331,4416.0
2019-08-02 14:50:00,137.0,137.13,136.97,137.13,5592.0,130.0142,130.1375,129.9857,130.1375,5592.0
2019-08-02 15:00:00,137.24,137.41,137.18,137.26,6954.0,130.2419,130.4033,130.185,130.2609,6954.0
2019-08-02 15:10:00,137.18,137.3,137.05,137.28,4932.0,130.185,130.2989,130.0616,130.2799,4932.0
2019-08-02 15:20:00,137.4,137.91,137.38,137.85,7280.0,130.3938,130.8778,130.3748,130.8208,7280.0
2019-08-02 15:30:00,137.84,138.39,137.61,138.19,11309.0,130.8113,131.3333,130.5931,131.1435,11309.0
2019-08-02 15:40:00,138.2,138.3,137.87,137.87,23389.0,131.153,131.2479,130.8398,130.8398,23389.0
2019-08-02 15:50:00,137.88,137.96,137.59,137.71,42551.0,130.8493,130.9252,130.5741,130.688,42551.0
2019-08-05 09:30:00,136.1,136.62,135.37,136.04,12977.0,129.1601,129.6535,128.4673,129.1031,12977.0
2019-08-05 09:40:00,136.04,136.43,135.76,135.88,5612.0,129.1031,129.4732,128.8374,128.9513,5612.0
2019-08-05 09:50:00,136.06,136.79,136.06,136.69,7786.0,129.1221,129.8149,129.1221,129.72,7786.0
2019-08-05 10:00:00,136.58,136.59,136.01,136.16,16669.0,129.6156,129.6251,129.0746,129.217,16669.0
2019-08-05 10:10:00,136.24,136.46,136.11,136.22,19579.0,129.2929,129.5017,129.1695,129.2739,19579.0
2019-08-05 10:20:00,136.27,136.45,136.14,136.44,4970.0,129.3214,129.4922,129.198,129.4827,4970.0
2019-08-05 10:30:00,136.47,136.61,136.33,136.61,4756.0,129.5112,129.644,129.3783,129.644,4756.0
2019-08-05 10:40:00,136.47,136.64,136.35,136.43,8163.0,129.5112,129.6725,129.3973,129.4732,8163.0
2019-08-05 10:50:00,136.34,136.57,136.04,136.54,20648.0,129.3878,129.6061,129.1031,129.5776,20648.0
2019-08-05 11:00:00,136.49,136.88,136.49,136.69,7083.0,129.5302,129.9003,129.5302,129.72,7083.0
2019-08-05 11:10:00,136.68,137.04,136.67,136.98,3223.0,129.7105,130.0521,129.701,129.9952,3223.0
2019-08-05 11:20:00,136.99,137.21,136.93,137.19,6010.0,130.0047,130.2134,129.9477,130.1945,6010.0
2019-08-05 11:30:00,137.18,137.43,137.04,137.26,6877.0,130.185,130.4222,130.0521,130.2609,6877.0
2019-08-05 11:40:00,137.27,137.36,137.0,137.2,7623.0,130.2704,130.3558,130.0142,130.204,7623.0
2019-08-05 11:50:00,137.28,137.34,136.86,136.94,7957.0,130.2799,130.3368,129.8813,129.9572,7957.0
2019-08-05 12:00:00,136.93,137.02,136.81,136.92,7846.0,129.9477,130.0331,129.8338,129.9382,7846.0
2019-08-05 12:10:00,136.85,137.09,136.73,137.03,10454.0,129.8718,130.0996,129.7579,130.0426,10454.0
2019-08-05 12:20:00,137.02,137.25,136.76,136.96,22218.0,130.0331,130.2514,129.7864,129.9762,22218.0
2019-08-05 12:30:00,136.96,137.15,136.37,136.38,10203.0,129.9762,130.1565,129.4163,129.4258,10203.0
2019-08-05 12:40:00,136.3,136.65,136.08,136.44,24187.0,129.3499,129.682,129.1411,129.4827,24187.0
2019-08-05 12:50:00,136.38,136.78,136.32,136.51,5904.0,129.4258,129.8054,129.3688,129.5491,5904.0
2019-08-05 13:00:00,136.52,136.8,136.47,136.8,4100.0,129.5586,129.8244,129.5112,129.8244,4100.0
2019-08-05 13:10:00,136.82,137.22,136.82,137.06,14969.0,129.8433,130.2229,129.8433,130.0711,14969.0
2019-08-05 13:20:00,137.04,137.12,136.92,137.05,5073.0,130.0521,130.128,129.9382,130.0616,5073.0
2019-08-05 13:30:00,137.0,137.3,136.88,137.27,9497.0,130.0142,130.2989,129.9003,130.2704,9497.0
2019-08-05 13:40:00,137.38,137.4,136.86,136.96,7436.0,130.3748,130.3938,129.8813,129.9762,7436.0
2019-08-05 13:50:00,137.02,137.11,136.93,136.99,9181.0,130.0331,130.1185,129.9477,130.0047,9181.0
2019-08-05 14:00:00,137.02,137.25,136.88,137.13,11462.0,130.0331,130.2514,129.9003,130.1375,11462.0
2019-08-05 14:10:00,137.12,137.41,137.06,137.39,9956.0,130.128,130.4033,130.0711,130.3843,9956.0
2019-08-05 14:20:00,137.39,137.44,136.97,137.02,14558.0,130.3843,130.4317,129.9857,130.0331,14558.0
2019-08-05 14:30:00,136.98,137.4,136.97,137.18,17447.0,129.9952,130.3938,129.9857,130.185,17447.0
2019-08-05 14:40:00,137.14,137.45,137.0,137.31,16595.0,130.147,130.4412,130.0142,130.3084,16595.0
2019-08-05 14:50:00,137.28,137.38,137.12,137.34,11828.0,130.2799,130.3748,130.128,130.3368,11828.0
2019-08-05 15:00:00,137.28,137.39,136.67,136.76,80969.0,130.2799,130.3843,129.701,129.7864,80969.0
2019-08-05 15:10:00,136.87,137.49,136.86,137.42,7672.0,129.8908,130.4792,129.8813,130.4127,7672.0
2019-08-05 15:20:00,137.37,137.59,137.16,137.23,10950.0,130.3653,130.5741,130.166,130.2324,10950.0
2019-08-05 15:30:00,137.11,137.49,136.93,137.37,19617.0,130.1185,130.4792,129.9477,130.3653,19617.0
2019-08-05 15:40:00,137.36,137.96,137.28,137.59,29945.0,130.3558,130.9252,130.2799,130.5741,29945.0
2019-08-05 15:50:00,137.59,138.04,137.45,137.56,83516.0,130.5741,131.0011,130.4412,130.5456,83516.0
2019-08-06 09:30:00,138.07,138.69,137.8,138.3,16163.0,131.0296,131.618,130.7734,131.2479,16163.0
2019-08-06 09:40:00,138.09,138.13,136.6,136.76,10495.0,131.0486,131.0865,129.6346,129.7864,10495.0
2019-08-06 09:50:00,136.43,136.81,136.43,136.75,6489.0,129.4732,129.8338,129.4732,129.7769,6489.0
2019-08-06 10:00:00,136.91,137.43,136.9,137.01,8676.0,129.9287,130.4222,129.9193,130.0236,8676.0
2019-08-06 10:10:00,137.13,137.42,136.06,136.06,27415.0,130.1375,130.4127,129.1221,129.1221,27415.0
2019-08-06 10:20:00,136.0,136.58,136.0,136.43,10973.0,129.0651,129.6156,129.0651,129.4732,10973.0
2019-08-06 10:30:00,136.42,137.01,136.42,136.97,13508.0,129.4637,130.0236,129.4637,129.9857,13508.0
2019-08-06 10:40:00,137.05,137.13,136.92,136.97,7696.0,130.0616,130.1375,129.9382,129.9857,7696.0
2019-08-06 10:50:00,136.84,137.27,136.72,137.27,11247.0,129.8623,130.2704,129.7484,130.2704,11247.0
2019-08-06 11:00:00,137.12,137.4,136.96,137.26,5231.0,130.128,130.3938,129.9762,130.2609,5231.0
2019-08-06 11:10:00,137.2,137.24,136.95,137.05,9900.0,130.204,130.2419,129.9667,130.0616,9900.0
2019-08-06 11:20:00,137.0,137.49,137.0,137.34,7229.0,130.0142,130.4792,130.0142,130.3368,7229.0
2019-08-06 11:30:00,137.38,137.49,137.21,137.34,8566.0,130.3748,130.4792,130.2134,130.3368,8566.0
2019-08-06 11:40:00,137.39,137.58,137.01,137.3,11400.0,130.3843,130.5646,130.0236,130.2989,11400.0
2019-08-06 11:50:00,137.3,137.61,137.23,137.61,7945.0,130.2989,130.5931,130.2324,130.5931,7945.0
2019-08-06 12:00:00,137.65,137.81,137.27,137.31,13873.0,130.631,130.7829,130.2704,130.3084,13873.0
2019-08-06 12:10:00,137.37,137.41,137.19,137.23,10313.0,130.3653,130.4033,130.1945,130.2324,10313.0
2019-08-06 12:20:00,137.23,137.23,137.09,137.09,4951.0,130.2324,130.2324,130.0996,130.0996,4951.0
2019-08-06 12:30:00,137.08,137.37,137.05,137.17,8645.0,130.0901,130.3653,130.0616,130.1755,8645.0
2019-08-06 12:40:00,137.08,137.4,137.07,137.2,7491.0,130.0901,130.3938,130.0806,130.204,7491.0
2019-08-06 12:50:00,137.22,137.35,137.04,137.26,7238.0,130.2229,130.3463,130.0521,130.2609,7238.0
2019-08-06 13:00:00,137.3,137.64,137.28,137.53,18912.0,130.2989,130.6215,130.2799,130.5171,18912.0
2019-08-06 13:10:00,137.49,137.64,137.46,137.53,8600.0,130.4792,130.6215,130.4507,130.5171,8600.0
2019-08-06 13:20:00,137.6,137.85,137.55,137.78,6036.0,130.5836,130.8208,130.5361,130.7544,6036.0
2019-08-06 13:30:00,137.78,137.79,137.48,137.5,15307.0,130.7544,130.7639,130.4697,130.4887,15307.0
2019-08-06 13:40:00,137.53,137.75,137.43,137.74,8725.0,130.5171,130.7259,130.4222,130.7164,8725.0
2019-08-06 13:50:00,137.69,137.82,137.67,137.74,4442.0,130.669,130.7923,130.65,130.7164,4442.0
2019-08-06 14:00:00,137.72,137.8,137.52,137.8,7921.0,130.6974,130.7734,130.5076,130.7734,7921.0
2019-08-06 14:10:00,137.83,138.22,137.83,138.0,9070.0,130.8018,131.1719,130.8018,130.9632,9070.0
2019-08-06 14:20:00,138.05,138.19,137.87,138.15,8359.0,131.0106,131.1435,130.8398,131.1055,8359.0
2019-08-06 14:30:00,138.13,138.3,138.07,138.16,7100.0,131.0865,131.2479,131.0296,131.115,7100.0
2019-08-06 14:40:00,138.16,138.26,138.01,138.15,9292.0,131.115,131.2099,130.9727,131.1055,9292.0
2019-08-06 14:50:00,138.19,138.21,137.72,137.75,6838.0,131.1435,131.1625,130.6974,130.7259,6838.0
2019-08-06 15:00:00,137.81,138.08,137.76,137.95,11799.0,130.7829,131.0391,130.7354,130.9157,11799.0
2019-08-06 15:10:00,137.88,138.11,137.88,138.08,9236.0,130.8493,131.0676,130.8493,131.0391,9236.0
2019-08-06 15:20:00,138.11,138.29,137.98,138.01,9315.0,131.0676,131.2384,130.9442,130.9727,9315.0
2019-08-06 15:30:00,138.05,138.1,137.77,138.0,16215.0,131.0106,131.0581,130.7449,130.9632,16215.0
2019-08-06 15:40:00,137.99,138.12,137.92,138.05,19677.0,130.9537,131.077,130.8872,131.0106,19677.0
2019-08-06 15:50:00,138.07,138.38,138.07,138.11,50701.0,131.0296,131.3238,131.0296,131.0676,50701.0
2019-08-07 09:30:00,136.92,137.5,136.89,137.5,11132.0,129.9382,130.4887,129.9098,130.4887,11132.0
2019-08-07 09:40:00,137.48,137.48,136.13,136.73,8231.0,130.4697,130.4697,129.1885,129.7579,8231.0
2019-08-07 09:50:00,136.88,137.52,136.77,137.48,6146.0,129.9003,130.5076,129.7959,130.4697,6146.0
2019-08-07 10:00:00,137.5,137.76,137.3,137.59,4592.0,130.4887,130.7354,130.2989,130.5741,4592.0
2019-08-07 10:10:00,137.57,138.0,137.34,137.7,12937.0,130.5551,130.9632,130.3368,130.6785,12937.0
2019-08-07 10:20:00,137.61,137.98,137.56,137.7,6700.0,130.5931,130.9442,130.5456,130.6785,6700.0
2019-08-07 10:30:00,137.64,138.29,137.54,138.29,3948.0,130.6215,131.2384,130.5266,131.2384,3948.0
2019-08-07 10:40:00,138.24,138.28,137.61,137.61,13342.0,131.1909,131.2289,130.5931,130.5931,13342.0
2019-08-07 10:50:00,137.7,137.76,137.23,137.65,9362.0,130.6785,130.7354,130.2324,130.631,9362.0
2019-08-07 11:00:00,137.61,137.67,137.38,137.48,7990.0,130.5931,130.65,130.3748,130.4697,7990.0
2019-08-07 11:10:00,137.47,137.7,137.31,137.5,5764.0,130.4602,130.6785,130.3084,130.4887,5764.0
2019-08-07 11:20:00,137.53,137.68,136.82,136.92,8169.0,130.5171,130.6595,129.8433,129.9382,8169.0
2019-08-07 11:30:00,136.88,137.04,136.68,136.96,3600.0,129.9003,130.0521,129.7105,129.9762,3600.0
2019-08-07 11:40:00,136.91,136.91,136.5,136.78,13204.0,129.9287,129.9287,129.5397,129.8054,13204.0
2019-08-07 11:50:00,136.79,137.08,136.78,136.86,7298.0,129.8149,130.0901,129.8054,129.8813,7298.0
2019-08-07 12:00:00,136.8,136.83,136.5,136.62,10716.0,129.8244,129.8528,129.5397,129.6535,10716.0
2019-08-07 12:10:00,136.62,137.01,136.62,136.79,8261.0,129.6535,130.0236,129.6535,129.8149,8261.0
2019-08-07 12:20:00,136.73,136.91,136.61,136.78,4518.0,129.7579,129.9287,129.644,129.8054,4518.0
2019-08-07 12:30:00,136.74,137.21,136.73,137.21,9268.0,129.7674,130.2134,129.7579,130.2134,9268.0
2019-08-07 12:40:00,137.2,137.2,137.01,137.11,10212.0,130.204,130.204,130.0236,130.1185,10212.0
2019-08-07 12:50:00,137.11,137.46,137.1,137.46,16622.0,130.1185,130.4507,130.1091,130.4507,16622.0
2019-08-07 13:00:00,137.43,137.51,137.26,137.44,10096.0,130.4222,130.4982,130.2609,130.4317,10096.0
2019-08-07 13:10:00,137.45,137.45,137.01,137.04,8283.0,130.4412,130.4412,130.0236,130.0521,8283.0
2019-08-07 13:20:00,137.11,137.14,136.95,137.11,7337.0,130.1185,130.147,129.9667,130.1185,7337.0
2019-08-07 13:30:00,137.15,137.71,137.11,137.66,8745.0,130.1565,130.688,130.1185,130.6405,8745.0
2019-08-07 13:40:00,137.71,137.73,137.46,137.58,18765.0,130.688,130.7069,130.4507,130.5646,18765.0
2019-08-07 13:50:00,137.6,137.6,137.21,137.27,14550.0,130.5836,130.5836,130.2134,130.2704,14550.0
2019-08-07 14:00:00,137.32,137.57,137.28,137.49,9571.0,130.3178,130.5551,130.2799,130.4792,9571.0
2019-08-07 14:10:00,137.5,137.53,137.19,137.28,20875.0,130.4887,130.5171,130.1945,130.2799,20875.0
2019-08-07 14:20:00,137.37,137.63,137.25,137.63,5302.0,130.3653,130.612,130.2514,130.612,5302.0
2019-08-07 14:30:00,137.59,137.78,137.28,137.38,8288.0,130.5741,130.7544,130.2799,130.3748,8288.0
2019-08-07 14:40:00,137.34,137.84,137.34,137.6,6918.0,130.3368,130.8113,130.3368,130.5836,6918.0
2019-08-07 14:50:00,137.55,137.78,137.55,137.75,5690.0,130.5361,130.7544,130.5361,130.7259,5690.0
2019-08-07 15:00:00,137.76,137.76,137.43,137.59,15895.0,130.7354,130.7354,130.4222,130.5741,15895.0
2019-08-07 15:10:00,137.57,137.79,137.44,137.74,10163.0,130.5551,130.7639,130.4317,130.7164,10163.0
2019-08-07 15:20:00,137.72,138.1,137.72,138.0,12076.0,130.6974,131.0581,130.6974,130.9632,12076.0
2019-08-07 15:30:00,137.97,138.36,137.91,138.32,20695.0,130.9347,131.3048,130.8778,131.2668,20695.0
2019-08-07 15:40:00,138.33,138.35,138.05,138.05,14176.0,131.2763,131.2953,131.0106,131.0106,14176.0
2019-08-07 15:50:00,138.05,138.47,137.95,138.01,62227.0,131.0106,131.4092,130.9157,130.9727,62227.0
2019-08-08 09:30:00,138.33,139.44,138.33,139.36,12727.0,131.2763,132.3297,131.2763,132.2538,12727.0
2019-08-08 09:40:00,139.22,139.6,138.91,139.6,15341.0,132.121,132.4816,131.8268,132.4816,15341.0
2019-08-08 09:50:00,139.41,139.73,138.99,139.0,75195.0,132.3013,132.605,131.9027,131.9122,75195.0
2019-08-08 10:00:00,139.0,139.36,138.89,139.17,8779.0,131.9122,132.2538,131.8078,132.0735,8779.0
2019-08-08 10:10:00,139.17,139.93,138.99,139.93,19531.0,132.0735,132.7948,131.9027,132.7948,19531.0
2019-08-08 10:20:00,139.91,140.47,139.78,139.78,15492.0,132.7758,133.3072,132.6524,132.6524,15492.0
2019-08-08 10:30:00,139.75,139.76,138.91,138.91,11916.0,132.6239,132.6334,131.8268,131.8268,11916.0
2019-08-08 10:40:00,138.91,139.17,138.5,138.5,9154.0,131.8268,132.0735,131.4377,131.4377,9154.0
2019-08-08 10:50:00,138.46,138.74,138.23,138.3,11044.0,131.3997,131.6654,131.1814,131.2479,11044.0
2019-08-08 11:00:00,138.32,138.36,137.86,137.87,9727.0,131.2668,131.3048,130.8303,130.8398,9727.0
2019-08-08 11:10:00,137.86,138.15,137.84,137.99,11378.0,130.8303,131.1055,130.8113,130.9537,11378.0
2019-08-08 11:20:00,137.96,138.41,137.9,138.37,13826.0,130.9252,131.3523,130.8683,131.3143,13826.0
2019-08-08 11:30:00,138.38,138.52,138.15,138.15,14395.0,131.3238,131.4567,131.1055,131.1055,14395.0
2019-08-08 11:40:00,138.23,138.25,137.88,137.89,20104.0,131.1814,131.2004,130.8493,130.8588,20104.0
2019-08-08 11:50:00,137.86,138.0,137.63,137.97,15709.0,130.8303,130.9632,130.612,130.9347,15709.0
2019-08-08 12:00:00,138.02,138.38,138.02,138.3,8097.0,130.9821,131.3238,130.9821,131.2479,8097.0
2019-08-08 12:10:00,138.31,138.4,138.19,138.2,18474.0,131.2574,131.3428,131.1435,131.153,18474.0
2019-08-08 12:20:00,138.22,138.23,137.97,138.04,9943.0,131.1719,131.1814,130.9347,131.0011,9943.0
2019-08-08 12:30:00,138.08,138.43,138.08,138.38,1725.0,131.0391,131.3712,131.0391,131.3238,1725.0
2019-08-08 12:40:00,138.31,138.5,138.31,138.5,24088.0,131.2574,131.4377,131.2574,131.4377,24088.0
2019-08-08 12:50:00,138.5,138.64,138.43,138.57,7749.0,131.4377,131.5705,131.3712,131.5041,7749.0
2019-08-08 13:00:00,138.75,138.97,138.75,138.88,5225.0,131.6749,131.8837,131.6749,131.7983,5225.0
2019-08-08 13:10:00,138.86,138.9,138.56,138.68,14530.0,131.7793,131.8173,131.4946,131.6085,14530.0
2019-08-08 13:20:00,138.83,139.01,138.51,138.51,17029.0,131.7508,131.9217,131.4472,131.4472,17029.0
2019-08-08 13:30:00,138.53,138.71,138.52,138.71,4453.0,131.4661,131.637,131.4567,131.637,4453.0
2019-08-08 13:40:00,138.74,138.81,138.67,138.74,7166.0,131.6654,131.7319,131.599,131.6654,7166.0
2019-08-08 13:50:00,138.71,138.79,138.61,138.61,4562.0,131.637,131.7129,131.5421,131.5421,4562.0
2019-08-08 14:00:00,138.6,138.78,138.5,138.6,5771.0,131.5326,131.7034,131.4377,131.5326,5771.0
2019-08-08 14:10:00,138.62,138.84,138.62,138.75,2529.0,131.5516,131.7603,131.5516,131.6749,2529.0
2019-08-08 14:20:00,138.79,138.86,138.63,138.63,4437.0,131.7129,131.7793,131.561,131.561,4437.0
2019-08-08 14:30:00,138.66,138.7,138.52,138.52,4200.0,131.5895,131.6275,131.4567,131.4567,4200.0
2019-08-08 14:40:00,138.51,138.76,138.42,138.42,5839.0,131.4472,131.6844,131.3617,131.3617,5839.0
2019-08-08 14:50:00,138.38,138.66,138.38,138.57,5485.0,131.3238,131.5895,131.3238,131.5041,5485.0
2019-08-08 15:00:00,138.52,138.62,138.43,138.55,7760.0,131.4567,131.5516,131.3712,131.4851,7760.0
2019-08-08 15:10:00,138.5,138.59,138.35,138.38,13197.0,131.4377,131.5231,131.2953,131.3238,13197.0
2019-08-08 15:20:00,138.36,138.6,138.3,138.47,13717.0,131.3048,131.5326,131.2479,131.4092,13717.0
2019-08-08 15:30:00,138.43,138.87,138.43,138.87,10480.0,131.3712,131.7888,131.3712,131.7888,10480.0
2019-08-08 15:40:00,138.93,139.26,138.93,139.22,18234.0,131.8457,132.1589,131.8457,132.121,18234.0
2019-08-08 15:50:00,139.19,139.45,139.11,139.39,43726.0,132.0925,132.3392,132.0166,132.2823,43726.0
2019-08-09 09:30:00,139.35,139.9,139.11,139.35,15626.0,132.2443,132.7663,132.0166,132.2443,15626.0
2019-08-09 09:40:00,139.1,139.86,138.88,139.59,8866.0,132.0071,132.7283,131.7983,132.4721,8866.0
2019-08-09 09:50:00,139.48,140.15,139.36,140.1,4671.0,132.3677,133.0035,132.2538,132.9561,4671.0
2019-08-09 10:00:00,140.07,140.31,139.16,139.3,6700.0,132.9276,133.1554,132.064,132.1969,6700.0
2019-08-09 10:10:00,139.21,139.32,138.81,138.81,5442.0,132.1115,132.2159,131.7319,131.7319,5442.0
2019-08-09 10:20:00,138.79,139.08,138.67,138.75,4507.0,131.7129,131.9881,131.599,131.6749,4507.0
2019-08-09 10:30:00,138.81,138.81,138.41,138.69,2691.0,131.7319,131.7319,131.3523,131.618,2691.0
2019-08-09 10:40:00,138.56,138.95,138.44,138.94,3702.0,131.4946,131.8647,131.3807,131.8552,3702.0
2019-08-09 10:50:00,139.01,139.21,138.93,139.12,4360.0,131.9217,132.1115,131.8457,132.0261,4360.0
2019-08-09 11:00:00,139.16,139.46,139.03,139.16,5538.0,132.064,132.3487,131.9406,132.064,5538.0
2019-08-09 11:10:00,139.2,139.55,138.85,139.55,20156.0,132.102,132.4341,131.7698,132.4341,20156.0
2019-08-09 11:20:00,139.5,139.5,139.28,139.33,5112.0,132.3867,132.3867,132.1779,132.2253,5112.0
2019-08-09 11:30:00,139.37,139.49,139.26,139.4,5973.0,132.2633,132.3772,132.1589,132.2918,5973.0
2019-08-09 11:40:00,139.48,139.78,139.45,139.78,7261.0,132.3677,132.6524,132.3392,132.6524,7261.0
2019-08-09 11:50:00,139.72,139.73,139.43,139.44,6171.0,132.5955,132.605,132.3202,132.3297,6171.0
2019-08-09 12:00:00,139.5,139.79,139.5,139.73,6593.0,132.3867,132.6619,132.3867,132.605,6593.0
2019-08-09 12:10:00,139.75,139.79,139.51,139.65,5667.0,132.6239,132.6619,132.3962,132.529,5667.0
2019-08-09 12:20:00,139.69,140.02,139.66,139.94,7498.0,132.567,132.8802,132.5385,132.8042,7498.0
2019-08-09 12:30:00,139.95,140.01,139.81,139.93,3517.0,132.8137,132.8707,132.6809,132.7948,3517.0
2019-08-09 12:40:00,140.02,140.1,139.98,140.07,3294.0,132.8802,132.9561,132.8422,132.9276,3294.0
2019-08-09 12:50:00,140.08,140.58,139.97,140.36,9210.0,132.9371,133.4116,132.8327,133.2028,9210.0
2019-08-09 13:00:00,140.23,140.23,140.09,140.21,6897.0,133.0795,133.0795,132.9466,133.0605,6897.0
2019-08-09 13:10:00,140.22,140.45,140.19,140.41,7552.0,133.07,133.2882,133.0415,133.2503,7552.0
2019-08-09 13:20:00,140.46,140.65,140.37,140.57,5526.0,133.2977,133.478,133.2123,133.4021,5526.0
2019-08-09 13:30:00,140.57,140.73,140.57,140.69,5315.0,133.4021,133.554,133.4021,133.516,5315.0
2019-08-09 13:40:00,140.69,140.79,140.52,140.64,6689.0,133.516,133.6109,133.3547,133.4685,6689.0
2019-08-09 13:50:00,140.68,140.8,140.64,140.68,3825.0,133.5065,133.6204,133.4685,133.5065,3825.0
2019-08-09 14:00:00,140.72,140.74,140.58,140.68,6157.0,133.5445,133.5634,133.4116,133.5065,6157.0
2019-08-09 14:10:00,140.65,140.75,140.59,140.68,5552.0,133.478,133.5729,133.4211,133.5065,5552.0
2019-08-09 14:20:00,140.63,140.88,140.52,140.74,6437.0,133.4591,133.6963,133.3547,133.5634,6437.0
2019-08-09 14:30:00,140.79,140.88,140.57,140.67,6072.0,133.6109,133.6963,133.4021,133.497,6072.0
2019-08-09 14:40:00,140.73,140.79,140.57,140.79,6430.0,133.554,133.6109,133.4021,133.6109,6430.0
2019-08-09 14:50:00,140.8,141.0,140.8,140.87,6168.0,133.6204,133.8102,133.6204,133.6868,6168.0
2019-08-09 15:00:00,140.89,141.0,140.82,141.0,17266.0,133.7058,133.8102,133.6394,133.8102,17266.0
2019-08-09 15:10:00,140.97,140.97,140.74,140.74,7274.0,133.7817,133.7817,133.5634,133.5634,7274.0
2019-08-09 15:20:00,140.77,140.79,140.64,140.69,5941.0,133.5919,133.6109,133.4685,133.516,5941.0
2019-08-09 15:30:00,140.71,140.75,140.62,140.73,9653.0,133.535,133.5729,133.4496,133.554,9653.0
2019-08-09 15:40:00,140.74,140.77,140.42,140.42,12537.0,133.5634,133.5919,133.2598,133.2598,12537.0
2019-08-09 15:50:00,140.42,140.44,139.96,140.0,46358.0,133.2598,133.2787,132.8232,132.8612,46358.0
2019-08-12 09:30:00,139.6,139.91,139.44,139.44,9221.0,132.4816,132.7758,132.3297,132.3297,9221.0
2019-08-12 09:40:00,139.33,139.6,139.0,139.55,6262.0,132.2253,132.4816,131.9122,132.4341,6262.0
2019-08-12 09:50:00,139.54,139.56,138.99,139.26,10813.0,132.4246,132.4436,131.9027,132.1589,10813.0
2019-08-12 10:00:00,139.37,139.58,139.3,139.57,4983.0,132.2633,132.4626,132.1969,132.4531,4983.0
2019-08-12 10:10:00,139.6,140.35,139.6,140.35,7300.0,132.4816,133.1933,132.4816,133.1933,7300.0
2019-08-12 10:20:00,140.31,140.43,140.02,140.28,13666.0,133.1554,133.2693,132.8802,133.1269,13666.0
2019-08-12 10:30:00,140.34,140.69,140.31,140.69,5228.0,133.1838,133.516,133.1554,133.516,5228.0
2019-08-12 10:40:00,140.73,140.81,140.37,140.44,9092.0,133.554,133.6299,133.2123,133.2787,9092.0
2019-08-12 10:50:00,140.47,141.03,140.47,140.96,9426.0,133.3072,133.8387,133.3072,133.7722,9426.0
2019-08-12 11:00:00,140.92,140.92,140.12,140.18,4042.0,133.7343,133.7343,132.9751,133.032,4042.0
2019-08-12 11:10:00,140.04,140.17,139.87,140.13,3564.0,132.8991,133.0225,132.7378,132.9846,3564.0
2019-08-12 11:20:00,140.02,140.63,140.02,140.62,14010.0,132.8802,133.4591,132.8802,133.4496,14010.0
2019-08-12 11:30:00,140.59,140.66,140.52,140.61,12061.0,133.4211,133.4875,133.3547,133.4401,12061.0
2019-08-12 11:40:00,140.56,140.85,140.55,140.83,3300.0,133.3926,133.6678,133.3831,133.6489,3300.0
2019-08-12 11:50:00,140.84,140.89,140.62,140.77,3382.0,133.6584,133.7058,133.4496,133.5919,3382.0
2019-08-12 12:00:00,140.77,140.81,140.4,140.44,8995.0,133.5919,133.6299,133.2408,133.2787,8995.0
2019-08-12 12:10:00,140.51,140.69,140.34,140.54,5333.0,133.3452,133.516,133.1838,133.3736,5333.0
2019-08-12 12:20:00,140.55,140.75,140.5,140.59,8696.0,133.3831,133.5729,133.3357,133.4211,8696.0
2019-08-12 12:30:00,140.59,140.84,140.59,140.74,7361.0,133.4211,133.6584,133.4211,133.5634,7361.0
2019-08-12 12:40:00,140.7,140.7,140.02,140.02,9432.0,133.5255,133.5255,132.8802,132.8802,9432.0
2019-08-12 12:50:00,139.96,139.96,139.66,139.66,5626.0,132.8232,132.8232,132.5385,132.5385,5626.0
2019-08-12 13:00:00,139.67,139.69,139.44,139.44,3320.0,132.548,132.567,132.3297,132.3297,3320.0
2019-08-12 13:10:00,139.37,139.56,139.29,139.34,4707.0,132.2633,132.4436,132.1874,132.2348,4707.0
2019-08-12 13:20:00,139.42,139.84,139.4,139.81,5584.0,132.3108,132.7093,132.2918,132.6809,5584.0
2019-08-12 13:30:00,139.79,139.86,139.63,139.66,9017.0,132.6619,132.7283,132.5101,132.5385,9017.0
2019-08-12 13:40:00,139.66,139.77,139.63,139.67,10560.0,132.5385,132.6429,132.5101,132.548,10560.0
2019-08-12 13:50:00,139.66,139.77,139.54,139.77,7692.0,132.5385,132.6429,132.4246,132.6429,7692.0
2019-08-12 14:00:00,139.74,139.88,139.66,139.88,6272.0,132.6144,132.7473,132.5385,132.7473,6272.0
2019-08-12 14:10:00,139.84,139.88,139.7,139.72,6046.0,132.7093,132.7473,132.5765,132.5955,6046.0
2019-08-12 14:20:00,139.63,139.81,139.63,139.77,4209.0,132.5101,132.6809,132.5101,132.6429,4209.0
2019-08-12 14:30:00,139.72,140.03,139.72,139.75,7653.0,132.5955,132.8897,132.5955,132.6239,7653.0
2019-08-12 14:40:00,139.75,139.75,139.45,139.49,3996.0,132.6239,132.6239,132.3392,132.3772,3996.0
2019-08-12 14:50:00,139.52,139.65,139.23,139.3,3576.0,132.4057,132.529,132.1304,132.1969,3576.0
2019-08-12 15:00:00,139.42,139.62,139.29,139.3,5219.0,132.3108,132.5006,132.1874,132.1969,5219.0
2019-08-12 15:10:00,139.25,139.26,138.92,138.94,10155.0,132.1494,132.1589,131.8363,131.8552,10155.0
2019-08-12 15:20:00,138.88,139.09,138.88,139.07,2250.0,131.7983,131.9976,131.7983,131.9786,2250.0
2019-08-12 15:30:00,139.16,139.16,139.11,139.14,700.0,132.064,132.064,132.0166,132.045,700.0
2019-08-12 15:40:00,139.0,139.26,139.0,139.07,8044.0,131.9122,132.1589,131.9122,131.9786,8044.0
2019-08-12 15:50:00,139.07,139.51,139.07,139.37,18930.0,131.9786,132.3962,131.9786,132.2633,18930.0
2019-08-13 09:30:00,139.16,139.84,138.5,139.51,21463.0,132.064,132.7093,131.4377,132.3962,21463.0
2019-08-13 09:40:00,139.53,141.2,139.16,141.12,8143.0,132.4151,134.0,132.064,133.9241,8143.0
2019-08-13 09:50:00,141.13,141.85,140.74,141.85,6911.0,133.9336,134.6168,133.5634,134.6168,6911.0
2019-08-13 10:00:00,141.89,141.9,141.3,141.38,20113.0,134.6548,134.6643,134.0949,134.1708,20113.0
2019-08-13 10:10:00,141.37,141.61,141.04,141.61,9501.0,134.1613,134.3891,133.8482,134.3891,9501.0
2019-08-13 10:20:00,141.76,142.04,141.61,141.9,16278.0,134.5314,134.7972,134.3891,134.6643,16278.0
2019-08-13 10:30:00,141.93,141.93,141.68,141.88,8373.0,134.6928,134.6928,134.4555,134.6453,8373.0
2019-08-13 10:40:00,141.82,141.94,141.49,141.52,6398.0,134.5884,134.7023,134.2752,134.3037,6398.0
2019-08-13 10:50:00,141.55,141.55,141.34,141.44,4124.0,134.3321,134.3321,134.1329,134.2278,4124.0
2019-08-13 11:00:00,141.47,141.58,141.08,141.34,3899.0,134.2562,134.3606,133.8861,134.1329,3899.0
2019-08-13 11:10:00,141.29,141.9,141.17,141.51,14495.0,134.0854,134.6643,133.9715,134.2942,14495.0
2019-08-13 11:20:00,141.41,141.47,140.94,141.17,7313.0,134.1993,134.2562,133.7533,133.9715,7313.0
2019-08-13 11:30:00,141.13,141.41,141.13,141.17,5946.0,133.9336,134.1993,133.9336,133.9715,5946.0
2019-08-13 11:40:00,141.25,141.34,141.07,141.14,5241.0,134.0474,134.1329,133.8766,133.9431,5241.0
2019-08-13 11:50:00,141.12,141.36,141.06,141.28,9360.0,133.9241,134.1518,133.8671,134.0759,9360.0
2019-08-13 12:00:00,141.31,141.34,141.11,141.22,8424.0,134.1044,134.1329,133.9146,134.019,8424.0
2019-08-13 12:10:00,141.33,141.33,141.2,141.28,7449.0,134.1234,134.1234,134.0,134.0759,7449.0
2019-08-13 12:20:00,141.24,141.29,141.17,141.27,5697.0,134.038,134.0854,133.9715,134.0664,5697.0
2019-08-13 12:30:00,141.29,141.29,141.15,141.22,4360.0,134.0854,134.0854,133.9525,134.019,4360.0
2019-08-13 12:40:00,141.24,141.24,141.06,141.06,2420.0,134.038,134.038,133.8671,133.8671,2420.0
2019-08-13 12:50:00,141.1,141.25,141.0,141.12,4280.0,133.9051,134.0474,133.8102,133.9241,4280.0
2019-08-13 13:00:00,141.12,141.21,141.01,141.21,2224.0,133.9241,134.0095,133.8197,134.0095,2224.0
2019-08-13 13:10:00,141.14,141.2,140.64,140.71,3404.0,133.9431,134.0,133.4685,133.535,3404.0
2019-08-13 13:20:00,140.7,140.89,140.7,140.77,9011.0,133.5255,133.7058,133.5255,133.5919,9011.0
2019-08-13 13:30:00,140.8,140.87,140.62,140.62,4196.0,133.6204,133.6868,133.4496,133.4496,4196.0
2019-08-13 13:40:00,140.66,140.66,140.37,140.38,10270.0,133.4875,133.4875,133.2123,133.2218,10270.0
2019-08-13 13:50:00,140.41,140.52,140.34,140.4,4828.0,133.2503,133.3547,133.1838,133.2408,4828.0
2019-08-13 14:00:00,140.41,140.48,140.36,140.43,2451.0,133.2503,133.3167,133.2028,133.2693,2451.0
2019-08-13 14:10:00,140.43,140.71,140.35,140.67,5071.0,133.2693,133.535,133.1933,133.497,5071.0
2019-08-13 14:20:00,140.65,140.82,140.58,140.82,3922.0,133.478,133.6394,133.4116,133.6394,3922.0
2019-08-13 14:30:00,140.83,140.94,140.73,140.84,5329.0,133.6489,133.7533,133.554,133.6584,5329.0
2019-08-13 14:40:00,140.9,140.94,140.76,140.82,3616.0,133.7153,133.7533,133.5824,133.6394,3616.0
2019-08-13 14:50:00,140.86,140.89,140.7,140.72,5172.0,133.6773,133.7058,133.5255,133.5445,5172.0
2019-08-13 15:00:00,140.71,140.77,140.62,140.75,4749.0,133.535,133.5919,133.4496,133.5729,4749.0
2019-08-13 15:10:00,140.71,140.93,140.61,140.93,3701.0,133.535,133.7438,133.4401,133.7438,3701.0
2019-08-13 15:20:00,140.92,140.96,140.9,140.96,2226.0,133.7343,133.7722,133.7153,133.7722,2226.0
2019-08-13 15:30:00,140.93,141.04,140.9,140.97,13369.0,133.7438,133.8482,133.7153,133.7817,13369.0
2019-08-13 15:40:00,141.01,141.01,140.95,140.99,8951.0,133.8197,133.8197,133.7627,133.8007,8951.0
2019-08-13 15:50:00,141.01,141.06,140.53,140.69,43550.0,133.8197,133.8671,133.3642,133.516,43550.0
2019-08-14 09:30:00,139.1,139.1,138.0,139.08,15112.0,132.0071,132.0071,130.9632,131.9881,15112.0
2019-08-14 09:40:00,138.97,139.24,138.51,139.12,14114.0,131.8837,132.1399,131.4472,132.0261,14114.0
2019-08-14 09:50:00,139.26,139.66,139.19,139.54,3007.0,132.1589,132.5385,132.0925,132.4246,3007.0
2019-08-14 10:00:00,139.68,139.91,139.63,139.72,3400.0,132.5575,132.7758,132.5101,132.5955,3400.0
2019-08-14 10:10:00,139.7,139.87,139.49,139.58,10454.0,132.5765,132.7378,132.3772,132.4626,10454.0
2019-08-14 10:20:00,139.48,139.68,139.08,139.6,5239.0,132.3677,132.5575,131.9881,132.4816,5239.0
2019-08-14 10:30:00,139.62,139.62,139.16,139.31,4086.0,132.5006,132.5006,132.064,132.2064,4086.0
2019-08-14 10:40:00,139.37,139.37,139.0,139.0,3297.0,132.2633,132.2633,131.9122,131.9122,3297.0
2019-08-14 10:50:00,139.17,139.35,138.91,139.0,5644.0,132.0735,132.2443,131.8268,131.9122,5644.0
2019-08-14 11:00:00,138.97,139.47,138.9,139.36,3905.0,131.8837,132.3582,131.8173,132.2538,3905.0
2019-08-14 11:10:00,139.35,139.37,139.06,139.2,2200.0,132.2443,132.2633,131.9691,132.102,2200.0
2019-08-14 11:20:00,139.25,139.65,139.25,139.54,4076.0,132.1494,132.529,132.1494,132.4246,4076.0
2019-08-14 11:30:00,139.49,139.6,139.14,139.46,9171.0,132.3772,132.4816,132.045,132.3487,9171.0
2019-08-14 11:40:00,139.5,139.5,139.15,139.28,7333.0,132.3867,132.3867,132.0545,132.1779,7333.0
2019-08-14 11:50:00,139.39,139.51,139.16,139.46,7097.0,132.2823,132.3962,132.064,132.3487,7097.0
2019-08-14 12:00:00,139.45,139.45,139.2,139.35,9663.0,132.3392,132.3392,132.102,132.2443,9663.0
2019-08-14 12:10:00,139.36,139.57,139.3,139.57,1450.0,132.2538,132.4531,132.1969,132.4531,1450.0
2019-08-14 12:20:00,139.56,139.6,139.22,139.31,3603.0,132.4436,132.4816,132.121,132.2064,3603.0
2019-08-14 12:30:00,139.35,139.53,139.35,139.41,4133.0,132.2443,132.4151,132.2443,132.3013,4133.0
2019-08-14 12:40:00,139.37,139.37,139.17,139.24,8405.0,132.2633,132.2633,132.0735,132.1399,8405.0
2019-08-14 12:50:00,139.15,139.32,139.12,139.25,19560.0,132.0545,132.2159,132.0261,132.1494,19560.0
2019-08-14 13:00:00,139.15,139.42,139.08,139.3,15370.0,132.0545,132.3108,131.9881,132.1969,15370.0
2019-08-14 13:10:00,139.35,139.46,139.23,139.31,4910.0,132.2443,132.3487,132.1304,132.2064,4910.0
2019-08-14 13:20:00,139.29,139.75,139.29,139.53,5651.0,132.1874,132.6239,132.1874,132.4151,5651.0
2019-08-14 13:30:00,139.59,139.77,139.51,139.65,2507.0,132.4721,132.6429,132.3962,132.529,2507.0
2019-08-14 13:40:00,139.66,139.75,139.64,139.64,3776.0,132.5385,132.6239,132.5195,132.5195,3776.0
2019-08-14 13:50:00,139.69,139.74,139.59,139.67,2346.0,132.567,132.6144,132.4721,132.548,2346.0
2019-08-14 14:00:00,139.73,139.73,139.12,139.32,15733.0,132.605,132.605,132.0261,132.2159,15733.0
2019-08-14 14:10:00,139.39,139.6,139.35,139.4,1509.0,132.2823,132.4816,132.2443,132.2918,1509.0
2019-08-14 14:20:00,139.44,139.52,139.19,139.19,5142.0,132.3297,132.4057,132.0925,132.0925,5142.0
2019-08-14 14:30:00,139.24,139.32,139.12,139.18,11165.0,132.1399,132.2159,132.0261,132.083,11165.0
2019-08-14 14:40:00,139.26,139.26,138.88,139.15,19074.0,132.1589,132.1589,131.7983,132.0545,19074.0
2019-08-14 14:50:00,139.15,139.51,139.15,139.42,6721.0,132.0545,132.3962,132.0545,132.3108,6721.0
2019-08-14 15:00:00,139.41,139.8,139.27,139.51,7347.0,132.3013,132.6714,132.1684,132.3962,7347.0
2019-08-14 15:10:00,139.59,139.68,139.21,139.24,9258.0,132.4721,132.5575,132.1115,132.1399,9258.0
2019-08-14 15:20:00,139.24,139.56,138.8,139.37,7035.0,132.1399,132.4436,131.7224,132.2633,7035.0
2019-08-14 15:30:00,139.23,139.34,138.95,139.33,19288.0,132.1304,132.2348,131.8647,132.2253,19288.0
2019-08-14 15:40:00,139.29,139.46,139.07,139.17,15823.0,132.1874,132.3487,131.9786,132.0735,15823.0
2019-08-14 15:50:00,139.19,139.53,139.06,139.15,40744.0,132.0925,132.4151,131.9691,132.0545,40744.0
2019-08-15 09:30:00,139.23,140.57,139.23,140.34,19163.0,132.1304,133.4021,132.1304,133.1838,19163.0
2019-08-15 09:40:00,140.0,140.1,139.47,139.78,10078.0,132.8612,132.9561,132.3582,132.6524,10078.0
2019-08-15 09:50:00,139.72,139.72,139.09,139.29,2898.0,132.5955,132.5955,131.9976,132.1874,2898.0
2019-08-15 10:00:00,139.44,139.61,139.2,139.56,3961.0,132.3297,132.4911,132.102,132.4436,3961.0
2019-08-15 10:10:00,139.59,139.73,139.2,139.45,10900.0,132.4721,132.605,132.102,132.3392,10900.0
2019-08-15 10:20:00,139.47,139.71,139.22,139.41,3483.0,132.3582,132.586,132.121,132.3013,3483.0
2019-08-15 10:30:00,139.32,139.84,139.32,139.59,16611.0,132.2159,132.7093,132.2159,132.4721,16611.0
2019-08-15 10:40:00,139.56,139.72,139.39,139.47,13079.0,132.4436,132.5955,132.2823,132.3582,13079.0
2019-08-15 10:50:00,139.42,139.5,139.02,139.18,4688.0,132.3108,132.3867,131.9312,132.083,4688.0
2019-08-15 11:00:00,139.07,139.13,138.75,138.8,7627.0,131.9786,132.0355,131.6749,131.7224,7627.0
2019-08-15 11:10:00,138.69,138.89,138.57,138.86,23327.0,131.618,131.8078,131.5041,131.7793,23327.0
2019-08-15 11:20:00,138.79,139.12,138.45,139.12,3689.0,131.7129,132.0261,131.3902,132.0261,3689.0
2019-08-15 11:30:00,139.1,139.12,139.02,139.04,1100.0,132.0071,132.0261,131.9312,131.9501,1100.0
2019-08-15 11:40:00,139.1,139.29,138.98,138.98,7500.0,132.0071,132.1874,131.8932,131.8932,7500.0
2019-08-15 11:50:00,139.06,139.33,138.79,139.29,3857.0,131.9691,132.2253,131.7129,132.1874,3857.0
2019-08-15 12:00:00,139.29,139.52,139.19,139.5,4799.0,132.1874,132.4057,132.0925,132.3867,4799.0
2019-08-15 12:10:00,139.5,139.59,139.39,139.55,7736.0,132.3867,132.4721,132.2823,132.4341,7736.0
2019-08-15 12:20:00,139.66,139.76,139.39,139.59,21712.0,132.5385,132.6334,132.2823,132.4721,21712.0
2019-08-15 12:30:00,139.56,139.57,139.37,139.4,4325.0,132.4436,132.4531,132.2633,132.2918,4325.0
2019-08-15 12:40:00,139.35,139.42,139.25,139.25,2341.0,132.2443,132.3108,132.1494,132.1494,2341.0
2019-08-15 12:50:00,139.33,139.36,139.22,139.26,1624.0,132.2253,132.2538,132.121,132.1589,1624.0
2019-08-15 13:00:00,139.21,139.3,139.12,139.2,2115.0,132.1115,132.1969,132.0261,132.102,2115.0
2019-08-15 13:10:00,139.19,139.19,139.0,139.19,2666.0,132.0925,132.0925,131.9122,132.0925,2666.0
2019-08-15 13:20:00,139.16,139.26,139.12,139.16,3409.0,132.064,132.1589,132.0261,132.064,3409.0
2019-08-15 13:30:00,139.19,139.2,138.83,138.85,2811.0,132.0925,132.102,131.7508,131.7698,2811.0
2019-08-15 13:40:00,138.89,138.97,138.65,138.7,10457.0,131.8078,131.8837,131.58,131.6275,10457.0
2019-08-15 13:50:00,138.7,138.76,138.44,138.67,8793.0,131.6275,131.6844,131.3807,131.599,8793.0
2019-08-15 14:00:00,138.53,138.86,138.52,138.7,3402.0,131.4661,131.7793,131.4567,131.6275,3402.0
2019-08-15 14:10:00,139.12,139.3,139.0,139.04,6884.0,132.0261,132.1969,131.9122,131.9501,6884.0
2019-08-15 14:20:00,139.02,139.3,139.01,139.07,5814.0,131.9312,132.1969,131.9217,131.9786,5814.0
2019-08-15 14:30:00,139.07,139.07,138.8,139.02,11502.0,131.9786,131.9786,131.7224,131.9312,11502.0
2019-08-15 14:40:00,138.96,139.03,138.79,138.94,5377.0,131.8742,131.9406,131.7129,131.8552,5377.0
2019-08-15 14:50:00,138.92,138.92,138.69,138.85,3126.0,131.8363,131.8363,131.618,131.7698,3126.0
2019-08-15 15:00:00,138.96,139.18,138.95,139.11,2582.0,131.8742,132.083,131.8647,132.0166,2582.0
2019-08-15 15:10:00,139.09,139.16,139.04,139.09,4101.0,131.9976,132.064,131.9501,131.9976,4101.0
2019-08-15 15:20:00,139.06,139.13,139.01,139.02,7380.0,131.9691,132.0355,131.9217,131.9312,7380.0
2019-08-15 15:30:00,139.0,139.22,139.0,139.12,11030.0,131.9122,132.121,131.9122,132.0261,11030.0
2019-08-15 15:40:00,139.12,139.32,139.02,139.15,16246.0,132.0261,132.2159,131.9312,132.0545,16246.0
2019-08-15 15:50:00,139.18,139.33,138.68,138.72,68576.0,132.083,132.2253,131.6085,131.6465,68576.0
2019-08-16 09:30:00,139.55,140.92,139.55,140.5,27664.0,132.4341,133.7343,132.4341,133.3357,27664.0
2019-08-16 09:40:00,140.37,140.82,140.35,140.7,17161.0,133.2123,133.6394,133.1933,133.5255,17161.0
2019-08-16 09:50:00,140.72,141.0,140.6,140.79,12619.0,133.5445,133.8102,133.4306,133.6109,12619.0
2019-08-16 10:00:00,140.77,141.14,140.74,141.05,9881.0,133.5919,133.9431,133.5634,133.8576,9881.0
2019-08-16 10:10:00,141.15,141.38,140.89,141.38,11067.0,133.9525,134.1708,133.7058,134.1708,11067.0
2019-08-16 10:20:00,141.35,141.69,140.98,141.2,9224.0,134.1423,134.465,133.7912,134.0,9224.0
2019-08-16 10:30:00,141.46,141.46,141.01,141.15,3830.0,134.2467,134.2467,133.8197,133.9525,3830.0
2019-08-16 10:40:00,141.15,141.5,141.08,141.42,3888.0,133.9525,134.2847,133.8861,134.2088,3888.0
2019-08-16 10:50:00,141.56,141.84,141.5,141.82,7884.0,134.3416,134.6074,134.2847,134.5884,7884.0
2019-08-16 11:00:00,141.81,141.97,141.75,141.91,6104.0,134.5789,134.7307,134.5219,134.6738,6104.0
2019-08-16 11:10:00,141.85,141.96,141.8,141.96,23031.0,134.6168,134.7212,134.5694,134.7212,23031.0
2019-08-16 11:20:00,141.99,142.01,141.8,141.94,7326.0,134.7497,134.7687,134.5694,134.7023,7326.0
2019-08-16 11:30:00,141.89,142.0,141.85,141.87,4973.0,134.6548,134.7592,134.6168,134.6358,4973.0
2019-08-16 11:40:00,141.81,141.99,141.78,141.88,10067.0,134.5789,134.7497,134.5504,134.6453,10067.0
2019-08-16 11:50:00,141.89,142.0,141.89,141.91,4542.0,134.6548,134.7592,134.6548,134.6738,4542.0
2019-08-16 12:00:00,141.9,142.0,141.78,141.82,4392.0,134.6643,134.7592,134.5504,134.5884,4392.0
2019-08-16 12:10:00,141.83,141.88,141.73,141.78,2733.0,134.5979,134.6453,134.503,134.5504,2733.0
2019-08-16 12:20:00,141.78,141.84,141.77,141.81,1300.0,134.5504,134.6074,134.5409,134.5789,1300.0
2019-08-16 12:30:00,141.81,141.89,141.8,141.89,1705.0,134.5789,134.6548,134.5694,134.6548,1705.0
2019-08-16 12:40:00,141.89,141.98,141.88,141.89,2226.0,134.6548,134.7402,134.6453,134.6548,2226.0
2019-08-16 12:50:00,141.95,141.97,141.86,141.93,4100.0,134.7117,134.7307,134.6263,134.6928,4100.0
2019-08-16 13:00:00,141.93,141.93,141.85,141.9,2607.0,134.6928,134.6928,134.6168,134.6643,2607.0
2019-08-16 13:10:00,141.87,141.99,141.82,141.96,2636.0,134.6358,134.7497,134.5884,134.7212,2636.0
2019-08-16 13:20:00,141.96,141.97,141.86,141.88,4100.0,134.7212,134.7307,134.6263,134.6453,4100.0
2019-08-16 13:30:00,141.9,141.94,141.86,141.88,3926.0,134.6643,134.7023,134.6263,134.6453,3926.0
2019-08-16 13:40:00,141.88,141.97,141.86,141.92,4605.0,134.6453,134.7307,134.6263,134.6833,4605.0
2019-08-16 13:50:00,141.91,141.96,141.88,141.94,5331.0,134.6738,134.7212,134.6453,134.7023,5331.0
2019-08-16 14:00:00,141.95,141.97,141.85,141.86,3704.0,134.7117,134.7307,134.6168,134.6263,3704.0
2019-08-16 14:10:00,141.86,141.99,141.86,141.88,5149.0,134.6263,134.7497,134.6263,134.6453,5149.0
2019-08-16 14:20:00,141.9,141.93,141.77,141.77,4810.0,134.6643,134.6928,134.5409,134.5409,4810.0
2019-08-16 14:30:00,141.81,141.88,141.73,141.82,4380.0,134.5789,134.6453,134.503,134.5884,4380.0
2019-08-16 14:40:00,141.84,141.93,141.84,141.9,2700.0,134.6074,134.6928,134.6074,134.6643,2700.0
2019-08-16 14:50:00,141.9,141.96,141.82,141.86,5192.0,134.6643,134.7212,134.5884,134.6263,5192.0
2019-08-16 15:00:00,141.84,141.95,141.82,141.84,5529.0,134.6074,134.7117,134.5884,134.6074,5529.0
2019-08-16 15:10:00,141.89,141.92,141.75,141.78,5900.0,134.6548,134.6833,134.5219,134.5504,5900.0
2019-08-16 15:20:00,141.76,141.79,141.56,141.6,14782.0,134.5314,134.5599,134.3416,134.3796,14782.0
2019-08-16 15:30:00,141.61,141.69,141.45,141.62,13355.0,134.3891,134.465,134.2372,134.3986,13355.0
2019-08-16 15:40:00,141.63,141.86,141.62,141.84,21210.0,134.4081,134.6263,134.3986,134.6074,21210.0
2019-08-16 15:50:00,141.87,141.97,141.6,141.8,57467.0,134.6358,134.7307,134.3796,134.5694,57467.0
2019-08-19 09:30:00,142.5,142.96,142.11,142.11,25639.0,135.2337,135.6702,134.8636,134.8636,25639.0
2019-08-19 09:40:00,142.21,143.0,142.11,142.78,21150.0,134.9585,135.7082,134.8636,135.4994,21150.0
2019-08-19 09:50:00,142.81,143.05,142.21,142.32,12944.0,135.5279,135.7557,134.9585,135.0629,12944.0
2019-08-19 10:00:00,142.47,142.66,141.88,142.02,25311.0,135.2052,135.3855,134.6453,134.7782,25311.0
2019-08-19 10:10:00,142.06,142.08,141.64,142.05,16468.0,134.8161,134.8351,134.4176,134.8067,16468.0
2019-08-19 10:20:00,142.15,142.21,141.58,142.06,35739.0,134.9016,134.9585,134.3606,134.8161,35739.0
2019-08-19 10:30:00,142.0,142.2,141.66,141.9,14900.0,134.7592,134.949,134.4365,134.6643,14900.0
2019-08-19 10:40:00,141.78,141.79,141.53,141.79,6450.0,134.5504,134.5599,134.3132,134.5599,6450.0
2019-08-19 10:50:00,141.72,141.92,141.51,141.51,8485.0,134.4935,134.6833,134.2942,134.2942,8485.0
2019-08-19 11:00:00,141.58,141.84,141.58,141.75,6118.0,134.3606,134.6074,134.3606,134.5219,6118.0
2019-08-19 11:10:00,141.83,142.0,141.69,141.73,4441.0,134.5979,134.7592,134.465,134.503,4441.0
2019-08-19 11:20:00,141.78,141.91,141.61,141.73,8896.0,134.5504,134.6738,134.3891,134.503,8896.0
2019-08-19 11:30:00,141.62,141.9,141.53,141.75,3000.0,134.3986,134.6643,134.3132,134.5219,3000.0
2019-08-19 11:40:00,141.71,141.71,141.56,141.64,3700.0,134.484,134.484,134.3416,134.4176,3700.0
2019-08-19 11:50:00,141.62,141.71,141.57,141.66,2307.0,134.3986,134.484,134.3511,134.4365,2307.0
2019-08-19 12:00:00,141.73,141.95,141.66,141.8,12066.0,134.503,134.7117,134.4365,134.5694,12066.0
2019-08-19 12:10:00,141.84,141.86,141.75,141.81,4221.0,134.6074,134.6263,134.5219,134.5789,4221.0
2019-08-19 12:20:00,141.87,142.15,141.85,142.09,16286.0,134.6358,134.9016,134.6168,134.8446,16286.0
2019-08-19 12:30:00,142.09,142.09,141.94,142.0,7525.0,134.8446,134.8446,134.7023,134.7592,7525.0
2019-08-19 12:40:00,141.99,142.07,141.93,141.99,6000.0,134.7497,134.8256,134.6928,134.7497,6000.0
2019-08-19 12:50:00,142.0,142.12,141.98,142.02,6422.0,134.7592,134.8731,134.7402,134.7782,6422.0
2019-08-19 13:00:00,142.0,142.11,141.99,142.08,6350.0,134.7592,134.8636,134.7497,134.8351,6350.0
2019-08-19 13:10:00,142.09,142.13,141.99,142.08,11672.0,134.8446,134.8826,134.7497,134.8351,11672.0
2019-08-19 13:20:00,142.09,142.17,141.93,142.0,19004.0,134.8446,134.9205,134.6928,134.7592,19004.0
2019-08-19 13:30:00,142.0,142.29,141.97,142.29,4676.0,134.7592,135.0344,134.7307,135.0344,4676.0
2019-08-19 13:40:00,142.25,142.47,142.22,142.38,3415.0,134.9965,135.2052,134.968,135.1198,3415.0
2019-08-19 13:50:00,142.45,142.6,142.44,142.53,3080.0,135.1863,135.3286,135.1768,135.2622,3080.0
2019-08-19 14:00:00,142.49,142.62,142.39,142.45,3730.0,135.2242,135.3476,135.1293,135.1863,3730.0
2019-08-19 14:10:00,142.43,142.5,142.0,142.0,7111.0,135.1673,135.2337,134.7592,134.7592,7111.0
2019-08-19 14:20:00,142.02,142.21,141.99,142.13,4633.0,134.7782,134.9585,134.7497,134.8826,4633.0
2019-08-19 14:30:00,142.09,142.15,141.95,142.05,3641.0,134.8446,134.9016,134.7117,134.8067,3641.0
2019-08-19 14:40:00,142.11,142.29,142.11,142.19,4350.0,134.8636,135.0344,134.8636,134.9395,4350.0
2019-08-19 14:50:00,142.2,142.4,142.14,142.35,3165.0,134.949,135.1388,134.8921,135.0914,3165.0
2019-08-19 15:00:00,142.3,142.36,142.2,142.25,3877.0,135.0439,135.1008,134.949,134.9965,3877.0
2019-08-19 15:10:00,142.23,142.32,142.12,142.29,4442.0,134.9775,135.0629,134.8731,135.0344,4442.0
2019-08-19 15:20:00,142.32,142.59,142.32,142.48,7339.0,135.0629,135.3191,135.0629,135.2147,7339.0
2019-08-19 15:30:00,142.47,142.76,142.47,142.73,6800.0,135.2052,135.4804,135.2052,135.452,6800.0
2019-08-19 15:40:00,142.69,142.7,142.39,142.44,25606.0,135.414,135.4235,135.1293,135.1768,25606.0
2019-08-19 15:50:00,142.42,142.53,142.28,142.35,47367.0,135.1578,135.2622,135.0249,135.0914,47367.0
2019-08-20 09:30:00,142.29,142.29,140.91,141.25,6884.0,135.3293,135.3293,134.0168,134.3402,6884.0
2019-08-20 09:40:00,141.51,141.8,141.3,141.64,6450.0,134.5875,134.8633,134.3877,134.7111,6450.0
2019-08-20 09:50:00,141.7,142.05,141.65,141.75,2328.0,134.7682,135.1011,134.7206,134.8157,2328.0
2019-08-20 10:00:00,141.67,142.12,141.65,142.12,2935.0,134.7396,135.1676,134.7206,135.1676,2935.0
2019-08-20 10:10:00,142.14,143.0,142.14,142.86,18655.0,135.1866,136.0046,135.1866,135.8714,18655.0
2019-08-20 10:20:00,142.86,142.99,142.61,142.72,5881.0,135.8714,135.9951,135.6337,135.7383,5881.0
2019-08-20 10:30:00,142.65,142.65,142.41,142.51,41437.0,135.6717,135.6717,135.4434,135.5385,41437.0
2019-08-20 10:40:00,142.51,142.53,142.34,142.4,17802.0,135.5385,135.5576,135.3769,135.4339,17802.0
2019-08-20 10:50:00,142.37,142.4,141.95,142.15,24646.0,135.4054,135.4339,135.0059,135.1962,24646.0
2019-08-20 11:00:00,142.15,142.5,142.12,142.47,7559.0,135.1962,135.529,135.1676,135.5005,7559.0
2019-08-20 11:10:00,142.45,142.51,142.3,142.5,4708.0,135.4815,135.5385,135.3388,135.529,4708.0
2019-08-20 11:20:00,142.45,142.46,142.3,142.34,1685.0,135.4815,135.491,135.3388,135.3769,1685.0
2019-08-20 11:30:00,142.27,142.43,142.24,142.29,8242.0,135.3103,135.4625,135.2818,135.3293,8242.0
2019-08-20 11:40:00,142.22,142.28,141.94,142.0,8089.0,135.2627,135.3198,134.9964,135.0535,8089.0
2019-08-20 11:50:00,141.92,142.08,141.92,141.96,4611.0,134.9774,135.1296,134.9774,135.0155,4611.0
2019-08-20 12:00:00,142.03,142.1,141.97,142.09,1900.0,135.082,135.1486,135.025,135.1391,1900.0
2019-08-20 12:10:00,142.05,142.44,142.0,142.41,6888.0,135.1011,135.472,135.0535,135.4434,6888.0
2019-08-20 12:20:00,142.51,142.78,142.51,142.73,14625.0,135.5385,135.7953,135.5385,135.7478,14625.0
2019-08-20 12:30:00,142.79,142.79,142.65,142.79,6439.0,135.8049,135.8049,135.6717,135.8049,6439.0
2019-08-20 12:40:00,142.7,142.93,142.61,142.93,7249.0,135.7193,135.938,135.6337,135.938,7249.0
2019-08-20 12:50:00,142.89,143.09,142.86,143.06,12915.0,135.9,136.0902,135.8714,136.0616,12915.0
2019-08-20 13:00:00,143.1,143.35,142.83,142.9,64871.0,136.0997,136.3375,135.8429,135.9095,64871.0
2019-08-20 13:10:00,142.98,143.37,142.88,143.32,16208.0,135.9856,136.3565,135.8904,136.3089,16208.0
2019-08-20 13:20:00,143.31,143.95,143.19,143.29,67658.0,136.2994,136.9081,136.1853,136.2804,67658.0
2019-08-20 13:30:00,143.23,143.3,142.93,143.17,8746.0,136.2233,136.2899,135.938,136.1663,8746.0
2019-08-20 13:40:00,143.15,143.27,143.07,143.19,9701.0,136.1472,136.2614,136.0712,136.1853,9701.0
2019-08-20 13:50:00,143.19,143.28,142.71,142.81,10151.0,136.1853,136.2709,135.7288,135.8239,10151.0
2019-08-20 14:00:00,142.84,142.84,142.61,142.69,3100.0,135.8524,135.8524,135.6337,135.7097,3100.0
2019-08-20 14:10:00,142.67,142.72,142.5,142.62,3048.0,135.6907,135.7383,135.529,135.6432,3048.0
2019-08-20 14:20:00,142.58,142.81,142.48,142.73,4198.0,135.6051,135.8239,135.51,135.7478,4198.0
2019-08-20 14:30:00,142.73,142.78,142.46,142.58,15691.0,135.7478,135.7953,135.491,135.6051,15691.0
2019-08-20 14:40:00,142.52,142.52,142.16,142.36,5356.0,135.5481,135.5481,135.2057,135.3959,5356.0
2019-08-20 14:50:00,142.36,142.42,141.82,141.87,18815.0,135.3959,135.453,134.8823,134.9299,18815.0
2019-08-20 15:00:00,141.89,141.93,141.61,141.74,16640.0,134.9489,134.9869,134.6826,134.8062,16640.0
2019-08-20 15:10:00,141.81,141.92,141.59,141.62,40032.0,134.8728,134.9774,134.6636,134.6921,40032.0
2019-08-20 15:20:00,141.62,141.92,141.62,141.88,10668.0,134.6921,134.9774,134.6921,134.9394,10668.0
2019-08-20 15:30:00,141.88,141.88,141.66,141.75,16733.0,134.9394,134.9394,134.7301,134.8157,16733.0
2019-08-20 15:40:00,141.73,142.42,141.65,142.36,21887.0,134.7967,135.453,134.7206,135.3959,21887.0
2019-08-20 15:50:00,142.31,142.34,141.56,141.91,146561.0,135.3483,135.3769,134.635,134.9679,146561.0
2019-08-21 09:30:00,143.25,143.85,143.13,143.41,21119.0,136.2423,136.813,136.1282,136.3945,21119.0
2019-08-21 09:40:00,143.39,143.53,143.14,143.33,17416.0,136.3755,136.5087,136.1377,136.3184,17416.0
2019-08-21 09:50:00,143.31,143.84,143.26,143.47,11535.0,136.2994,136.8035,136.2519,136.4516,11535.0
2019-08-21 10:00:00,143.52,143.63,143.14,143.43,5746.0,136.4991,136.6038,136.1377,136.4135,5746.0
2019-08-21 10:10:00,143.49,143.75,143.35,143.71,13431.0,136.4706,136.7179,136.3375,136.6798,13431.0
2019-08-21 10:20:00,143.7,143.96,143.64,143.92,16835.0,136.6703,136.9176,136.6133,136.8796,16835.0
2019-08-21 10:30:00,143.87,144.05,143.81,143.85,21238.0,136.832,137.0032,136.775,136.813,21238.0
2019-08-21 10:40:00,143.95,144.04,143.66,143.73,20634.0,136.9081,136.9937,136.6323,136.6989,20634.0
2019-08-21 10:50:00,143.78,143.81,143.44,143.45,9478.0,136.7464,136.775,136.4231,136.4326,9478.0
2019-08-21 11:00:00,143.45,143.45,142.88,142.88,12227.0,136.4326,136.4326,135.8904,135.8904,12227.0
2019-08-21 11:10:00,142.95,143.23,142.88,143.23,8154.0,135.957,136.2233,135.8904,136.2233,8154.0
2019-08-21 11:20:00,143.23,143.34,143.04,143.13,11476.0,136.2233,136.3279,136.0426,136.1282,11476.0
2019-08-21 11:30:00,143.11,143.13,142.99,143.06,9570.0,136.1092,136.1282,135.9951,136.0616,9570.0
2019-08-21 11:40:00,143.06,143.12,142.8,142.88,16698.0,136.0616,136.1187,135.8144,135.8904,16698.0
2019-08-21 11:50:00,142.88,143.22,142.85,143.05,18575.0,135.8904,136.2138,135.8619,136.0521,18575.0
2019-08-21 12:00:00,142.99,143.13,142.99,143.04,3751.0,135.9951,136.1282,135.9951,136.0426,3751.0
2019-08-21 12:10:00,143.13,143.21,142.8,142.8,12330.0,136.1282,136.2043,135.8144,135.8144,12330.0
2019-08-21 12:20:00,142.84,142.97,142.8,142.9,4931.0,135.8524,135.976,135.8144,135.9095,4931.0
2019-08-21 12:30:00,142.94,142.98,142.83,142.84,8640.0,135.9475,135.9856,135.8429,135.8524,8640.0
2019-08-21 12:40:00,142.82,142.99,142.8,142.99,4606.0,135.8334,135.9951,135.8144,135.9951,4606.0
2019-08-21 12:50:00,143.06,143.11,142.99,143.06,8345.0,136.0616,136.1092,135.9951,136.0616,8345.0
2019-08-21 13:00:00,143.01,143.2,142.96,143.2,6717.0,136.0141,136.1948,135.9665,136.1948,6717.0
2019-08-21 13:10:00,143.2,143.23,143.03,143.03,10635.0,136.1948,136.2233,136.0331,136.0331,10635.0
2019-08-21 13:20:00,143.03,143.15,142.95,143.0,11747.0,136.0331,136.1472,135.957,136.0046,11747.0
2019-08-21 13:30:00,143.03,143.05,142.49,142.56,15410.0,136.0331,136.0521,135.5195,135.5861,15410.0
2019-08-21 13:40:00,142.6,142.61,142.39,142.44,7216.0,135.6241,135.6337,135.4244,135.472,7216.0
2019-08-21 13:50:00,142.4,142.51,142.37,142.5,8748.0,135.4339,135.5385,135.4054,135.529,8748.0
2019-08-21 14:00:00,142.46,142.73,142.3,142.56,15252.0,135.491,135.7478,135.3388,135.5861,15252.0
2019-08-21 14:10:00,142.53,142.73,142.46,142.7,6253.0,135.5576,135.7478,135.491,135.7193,6253.0
2019-08-21 14:20:00,142.7,142.77,142.6,142.61,10887.0,135.7193,135.7858,135.6241,135.6337,10887.0
2019-08-21 14:30:00,142.65,142.67,142.42,142.42,10072.0,135.6717,135.6907,135.453,135.453,10072.0
2019-08-21 14:40:00,142.47,142.6,142.46,142.55,6154.0,135.5005,135.6241,135.491,135.5766,6154.0
2019-08-21 14:50:00,142.58,142.75,142.53,142.73,8671.0,135.6051,135.7668,135.5576,135.7478,8671.0
2019-08-21 15:00:00,142.79,142.84,142.71,142.84,9489.0,135.8049,135.8524,135.7288,135.8524,9489.0
2019-08-21 15:10:00,142.9,143.1,142.89,143.1,7632.0,135.9095,136.0997,135.9,136.0997,7632.0
2019-08-21 15:20:00,143.09,143.34,143.08,143.24,12455.0,136.0902,136.3279,136.0807,136.2328,12455.0
2019-08-21 15:30:00,143.24,143.31,143.01,143.01,22474.0,136.2328,136.2994,136.0141,136.0141,22474.0
2019-08-21 15:40:00,143.0,143.11,142.81,143.11,31234.0,136.0046,136.1092,135.8239,136.1092,31234.0
2019-08-21 15:50:00,143.12,143.51,143.12,143.26,60177.0,136.1187,136.4896,136.1187,136.2519,60177.0
2019-08-22 09:30:00,143.34,144.23,143.34,144.23,5260.0,136.3279,137.1744,136.3279,137.1744,5260.0
2019-08-22 09:40:00,144.12,144.21,143.87,144.01,2254.0,137.0698,137.1554,136.832,136.9652,2254.0
2019-08-22 09:50:00,144.13,144.22,143.98,144.05,4343.0,137.0793,137.1649,136.9366,137.0032,4343.0
2019-08-22 10:00:00,144.05,144.06,143.58,143.6,2817.0,137.0032,137.0127,136.5562,136.5752,2817.0
2019-08-22 10:10:00,143.65,143.65,143.23,143.45,4161.0,136.6228,136.6228,136.2233,136.4326,4161.0
2019-08-22 10:20:00,143.3,143.43,143.11,143.12,2437.0,136.2899,136.4135,136.1092,136.1187,2437.0
2019-08-22 10:30:00,143.13,143.13,142.74,142.84,5569.0,136.1282,136.1282,135.7573,135.8524,5569.0
2019-08-22 10:40:00,142.79,142.92,142.42,142.77,3365.0,135.8049,135.9285,135.453,135.7858,3365.0
2019-08-22 10:50:00,142.77,142.77,142.18,142.19,3113.0,135.7858,135.7858,135.2247,135.2342,3113.0
2019-08-22 11:00:00,142.24,142.69,142.19,142.69,5249.0,135.2818,135.7097,135.2342,135.7097,5249.0
2019-08-22 11:10:00,142.69,142.72,142.28,142.37,6350.0,135.7097,135.7383,135.3198,135.4054,6350.0
2019-08-22 11:20:00,142.38,142.63,142.34,142.49,5525.0,135.4149,135.6527,135.3769,135.5195,5525.0
2019-08-22 11:30:00,142.5,142.79,142.48,142.6,7029.0,135.529,135.8049,135.51,135.6241,7029.0
2019-08-22 11:40:00,142.65,142.77,142.55,142.64,1409.0,135.6717,135.7858,135.5766,135.6622,1409.0
2019-08-22 11:50:00,142.59,142.77,142.4,142.67,4822.0,135.6146,135.7858,135.4339,135.6907,4822.0
2019-08-22 12:00:00,142.7,142.98,142.65,142.85,4910.0,135.7193,135.9856,135.6717,135.8619,4910.0
2019-08-22 12:10:00,142.8,142.85,142.62,142.65,4396.0,135.8144,135.8619,135.6432,135.6717,4396.0
2019-08-22 12:20:00,142.7,142.85,142.67,142.73,3703.0,135.7193,135.8619,135.6907,135.7478,3703.0
2019-08-22 12:30:00,142.72,143.29,142.71,143.2,5331.0,135.7383,136.2804,135.7288,136.1948,5331.0
2019-08-22 12:40:00,143.23,143.44,143.22,143.33,2968.0,136.2233,136.4231,136.2138,136.3184,2968.0
2019-08-22 12:50:00,143.26,143.32,143.1,143.17,3581.0,136.2519,136.3089,136.0997,136.1663,3581.0
2019-08-22 13:00:00,143.11,143.5,143.11,143.49,2960.0,136.1092,136.4801,136.1092,136.4706,2960.0
2019-08-22 13:10:00,143.41,143.62,143.4,143.6,2930.0,136.3945,136.5942,136.385,136.5752,2930.0
2019-08-22 13:20:00,143.53,143.56,143.36,143.4,4070.0,136.5087,136.5372,136.347,136.385,4070.0
2019-08-22 13:30:00,143.42,143.44,143.28,143.4,8318.0,136.404,136.4231,136.2709,136.385,8318.0
2019-08-22 13:40:00,143.41,143.52,143.29,143.42,4537.0,136.3945,136.4991,136.2804,136.404,4537.0
2019-08-22 13:50:00,143.43,143.49,143.38,143.41,2923.0,136.4135,136.4706,136.366,136.3945,2923.0
2019-08-22 14:00:00,143.45,143.45,143.22,143.25,5864.0,136.4326,136.4326,136.2138,136.2423,5864.0
2019-08-22 14:10:00,143.25,143.35,143.2,143.35,1500.0,136.2423,136.3375,136.1948,136.3375,1500.0
2019-08-22 14:20:00,143.33,143.49,143.3,143.42,5544.0,136.3184,136.4706,136.2899,136.404,5544.0
2019-08-22 14:30:00,143.4,143.43,143.33,143.43,4209.0,136.385,136.4135,136.3184,136.4135,4209.0
2019-08-22 14:40:00,143.41,143.66,143.41,143.58,2814.0,136.3945,136.6323,136.3945,136.5562,2814.0
2019-08-22 14:50:00,143.56,143.76,143.56,143.64,2485.0,136.5372,136.7274,136.5372,136.6133,2485.0
2019-08-22 15:00:00,143.69,143.71,143.51,143.53,3765.0,136.6608,136.6798,136.4896,136.5087,3765.0
2019-08-22 15:10:00,143.51,143.51,143.22,143.28,4634.0,136.4896,136.4896,136.2138,136.2709,4634.0
2019-08-22 15:20:00,143.32,143.56,143.32,143.56,4522.0,136.3089,136.5372,136.3089,136.5372,4522.0
2019-08-22 15:30:00,143.58,143.58,143.31,143.4,8485.0,136.5562,136.5562,136.2994,136.385,8485.0
2019-08-22 15:40:00,143.41,143.52,143.38,143.49,12474.0,136.3945,136.4991,136.366,136.4706,12474.0
2019-08-22 15:50:00,143.47,143.8,143.33,143.36,33484.0,136.4516,136.7654,136.3184,136.347,33484.0
2019-08-23 09:30:00,143.17,143.28,142.2,142.27,9646.0,136.1663,136.2709,135.2437,135.3103,9646.0
2019-08-23 09:40:00,142.32,142.45,141.99,142.0,4717.0,135.3578,135.4815,135.044,135.0535,4717.0
2019-08-23 09:50:00,142.03,142.88,141.94,142.65,20779.0,135.082,135.8904,134.9964,135.6717,20779.0
2019-08-23 10:00:00,142.55,143.29,142.33,143.09,27175.0,135.5766,136.2804,135.3674,136.0902,27175.0
2019-08-23 10:10:00,142.88,143.31,142.66,143.31,9825.0,135.8904,136.2994,135.6812,136.2994,9825.0
2019-08-23 10:20:00,143.5,143.7,143.36,143.7,11182.0,136.4801,136.6703,136.347,136.6703,11182.0
2019-08-23 10:30:00,143.62,143.88,143.48,143.88,4816.0,136.5942,136.8415,136.4611,136.8415,4816.0
2019-08-23 10:40:00,143.96,144.12,143.36,143.5,13587.0,136.9176,137.0698,136.347,136.4801,13587.0
2019-08-23 10:50:00,143.46,143.88,143.43,143.61,5155.0,136.4421,136.8415,136.4135,136.5847,5155.0
2019-08-23 11:00:00,143.5,143.5,141.54,141.66,43987.0,136.4801,136.4801,134.616,134.7301,43987.0
2019-08-23 11:10:00,141.57,142.16,141.51,142.02,3934.0,134.6445,135.2057,134.5875,135.0725,3934.0
2019-08-23 11:20:00,142.03,142.23,141.75,142.15,5354.0,135.082,135.2722,134.8157,135.1962,5354.0
2019-08-23 11:30:00,142.02,142.02,141.47,141.49,4798.0,135.0725,135.0725,134.5494,134.5684,4798.0
2019-08-23 11:40:00,141.47,141.49,141.02,141.08,5389.0,134.5494,134.5684,134.1214,134.1785,5389.0
2019-08-23 11:50:00,141.0,141.31,140.95,141.0,6376.0,134.1024,134.3973,134.0549,134.1024,6376.0
2019-08-23 12:00:00,141.0,141.02,140.72,140.87,3959.0,134.1024,134.1214,133.8361,133.9788,3959.0
2019-08-23 12:10:00,140.79,141.5,140.66,141.5,8364.0,133.9027,134.578,133.779,134.578,8364.0
2019-08-23 12:20:00,141.59,141.6,141.29,141.36,4583.0,134.6636,134.6731,134.3782,134.4448,4583.0
2019-08-23 12:30:00,141.34,141.81,141.31,141.73,2750.0,134.4258,134.8728,134.3973,134.7967,2750.0
2019-08-23 12:40:00,141.72,141.75,141.35,141.46,3020.0,134.7872,134.8157,134.4353,134.5399,3020.0
2019-08-23 12:50:00,141.38,141.38,141.08,141.08,2322.0,134.4638,134.4638,134.1785,134.1785,2322.0
2019-08-23 13:00:00,141.09,141.37,140.99,141.06,7227.0,134.188,134.4543,134.0929,134.1595,7227.0
2019-08-23 13:10:00,141.12,141.34,140.94,141.23,5819.0,134.2165,134.4258,134.0454,134.3212,5819.0
2019-08-23 13:20:00,141.19,141.19,140.8,140.8,7262.0,134.2831,134.2831,133.9122,133.9122,7262.0
2019-08-23 13:30:00,140.84,141.13,140.84,141.09,8999.0,133.9502,134.2261,133.9502,134.188,8999.0
2019-08-23 13:40:00,141.06,141.06,140.67,140.67,19214.0,134.1595,134.1595,133.7886,133.7886,19214.0
2019-08-23 13:50:00,140.61,140.91,140.61,140.89,13271.0,133.7315,134.0168,133.7315,133.9978,13271.0
2019-08-23 14:00:00,140.9,141.21,140.81,141.05,4125.0,134.0073,134.3021,133.9217,134.15,4125.0
2019-08-23 14:10:00,141.01,141.16,140.88,140.99,5570.0,134.1119,134.2546,133.9883,134.0929,5570.0
2019-08-23 14:20:00,141.06,141.13,140.95,141.09,2300.0,134.1595,134.2261,134.0549,134.188,2300.0
2019-08-23 14:30:00,141.01,141.04,140.71,140.71,5547.0,134.1119,134.1405,133.8266,133.8266,5547.0
2019-08-23 14:40:00,140.67,140.8,140.28,140.3,4956.0,133.7886,133.9122,133.4176,133.4367,4956.0
2019-08-23 14:50:00,140.29,140.54,140.24,140.5,4648.0,133.4271,133.6649,133.3796,133.6269,4648.0
2019-08-23 15:00:00,140.41,140.8,140.4,140.47,7247.0,133.5413,133.9122,133.5318,133.5983,7247.0
2019-08-23 15:10:00,140.49,140.49,140.21,140.21,10736.0,133.6174,133.6174,133.3511,133.3511,10736.0
2019-08-23 15:20:00,140.22,140.35,139.99,140.08,7739.0,133.3606,133.4842,133.1418,133.2274,7739.0
2019-08-23 15:30:00,140.12,140.13,139.85,139.96,19567.0,133.2655,133.275,133.0087,133.1133,19567.0
2019-08-23 15:40:00,139.95,139.95,139.59,139.59,15868.0,133.1038,133.1038,132.7614,132.7614,15868.0
2019-08-23 15:50:00,139.55,139.8,138.93,139.73,61302.0,132.7233,132.9611,132.1337,132.8945,61302.0
2019-08-26 09:30:00,140.38,140.72,139.64,139.64,16363.0,133.5127,133.8361,132.8089,132.8089,16363.0
2019-08-26 09:40:00,139.75,140.0,138.7,139.34,6753.0,132.9136,133.1513,131.9149,132.5236,6753.0
2019-08-26 09:50:00,139.32,139.32,138.52,138.8,5926.0,132.5046,132.5046,131.7437,132.01,5926.0
2019-08-26 10:00:00,138.87,139.0,138.37,138.59,6647.0,132.0766,132.2003,131.6011,131.8103,6647.0
2019-08-26 10:10:00,138.49,138.53,137.41,137.92,22838.0,131.7152,131.7532,130.688,131.1731,22838.0
2019-08-26 10:20:00,137.99,138.01,137.64,137.99,12040.0,131.2397,131.2587,130.9068,131.2397,12040.0
2019-08-26 10:30:00,137.93,138.24,137.6,137.75,42701.0,131.1826,131.4774,130.8687,131.0114,42701.0
2019-08-26 10:40:00,137.71,137.78,137.28,137.41,28927.0,130.9734,131.0399,130.5644,130.688,28927.0
2019-08-26 10:50:00,137.44,137.72,137.34,137.49,15191.0,130.7166,130.9829,130.6215,130.7641,15191.0
2019-08-26 11:00:00,137.51,138.21,137.5,138.11,14025.0,130.7831,131.4489,130.7736,131.3538,14025.0
2019-08-26 11:10:00,138.07,138.37,137.87,138.17,30942.0,131.3157,131.6011,131.1255,131.4109,30942.0
2019-08-26 11:20:00,138.19,138.58,138.18,138.52,9427.0,131.4299,131.8008,131.4204,131.7437,9427.0
2019-08-26 11:30:00,138.55,138.59,138.43,138.48,5388.0,131.7723,131.8103,131.6581,131.7057,5388.0
2019-08-26 11:40:00,138.51,138.54,138.37,138.54,5168.0,131.7342,131.7628,131.6011,131.7628,5168.0
2019-08-26 11:50:00,138.5,138.72,138.43,138.66,7190.0,131.7247,131.934,131.6581,131.8769,7190.0
2019-08-26 12:00:00,138.71,138.91,138.7,138.87,4675.0,131.9244,132.1147,131.9149,132.0766,4675.0
2019-08-26 12:10:00,138.84,138.99,138.18,138.22,27594.0,132.0481,132.1907,131.4204,131.4584,27594.0
2019-08-26 12:20:00,138.54,138.94,138.51,138.7,7167.0,131.7628,132.1432,131.7342,131.9149,7167.0
2019-08-26 12:30:00,138.8,138.86,138.74,138.79,7983.0,132.01,132.0671,131.953,132.0005,7983.0
2019-08-26 12:40:00,138.79,138.79,138.6,138.63,2394.0,132.0005,132.0005,131.8198,131.8484,2394.0
2019-08-26 12:50:00,138.6,138.84,138.6,138.63,6491.0,131.8198,132.0481,131.8198,131.8484,6491.0
2019-08-26 13:00:00,138.69,138.84,138.68,138.84,4107.0,131.9054,132.0481,131.8959,132.0481,4107.0
2019-08-26 13:10:00,138.84,138.84,138.7,138.75,15221.0,132.0481,132.0481,131.9149,131.9625,15221.0
2019-08-26 13:20:00,138.77,138.85,138.69,138.8,5962.0,131.9815,132.0576,131.9054,132.01,5962.0
2019-08-26 13:30:00,138.8,138.8,138.66,138.72,8949.0,132.01,132.01,131.8769,131.934,8949.0
2019-08-26 13:40:00,138.75,138.82,138.75,138.75,5198.0,131.9625,132.0291,131.9625,131.9625,5198.0
2019-08-26 13:50:00,138.76,138.78,138.58,138.66,6628.0,131.972,131.991,131.8008,131.8769,6628.0
2019-08-26 14:00:00,138.65,138.72,138.57,138.61,4604.0,131.8674,131.934,131.7913,131.8293,4604.0
2019-08-26 14:10:00,138.58,138.59,138.47,138.53,2625.0,131.8008,131.8103,131.6962,131.7532,2625.0
2019-08-26 14:20:00,138.56,138.67,138.51,138.67,3843.0,131.7818,131.8864,131.7342,131.8864,3843.0
2019-08-26 14:30:00,138.65,138.73,138.58,138.71,4610.0,131.8674,131.9435,131.8008,131.9244,4610.0
2019-08-26 14:40:00,138.72,138.8,138.67,138.67,4548.0,131.934,132.01,131.8864,131.8864,4548.0
2019-08-26 14:50:00,138.69,138.88,138.58,138.78,8414.0,131.9054,132.0861,131.8008,131.991,8414.0
2019-08-26 15:00:00,138.84,138.93,138.64,138.73,5301.0,132.0481,132.1337,131.8579,131.9435,5301.0
2019-08-26 15:10:00,138.69,138.74,138.53,138.57,6766.0,131.9054,131.953,131.7532,131.7913,6766.0
2019-08-26 15:20:00,138.61,138.68,138.55,138.6,6479.0,131.8293,131.8959,131.7723,131.8198,6479.0
2019-08-26 15:30:00,138.66,138.87,138.58,138.63,11631.0,131.8769,132.0766,131.8008,131.8484,11631.0
2019-08-26 15:40:00,138.64,138.64,138.17,138.23,17343.0,131.8579,131.8579,131.4109,131.4679,17343.0
2019-08-26 15:50:00,138.24,138.84,138.2,138.83,122879.0,131.4774,132.0481,131.4394,132.0386,122879.0
2019-08-27 09:30:00,139.96,141.2,139.42,141.14,19070.0,133.1133,134.2926,132.5997,134.2356,19070.0
2019-08-27 09:40:00,141.2,141.77,140.98,141.64,14590.0,134.2926,134.8347,134.0834,134.7111,14590.0
2019-08-27 09:50:00,141.41,141.64,141.25,141.51,6228.0,134.4924,134.7111,134.3402,134.5875,6228.0
2019-08-27 10:00:00,141.43,141.56,141.31,141.35,7639.0,134.5114,134.635,134.3973,134.4353,7639.0
2019-08-27 10:10:00,141.37,141.43,141.07,141.32,5025.0,134.4543,134.5114,134.169,134.4068,5025.0
2019-08-27 10:20:00,141.2,141.38,141.04,141.05,2700.0,134.2926,134.4638,134.1405,134.15,2700.0
2019-08-27 10:30:00,141.1,141.34,141.05,141.05,4041.0,134.1975,134.4258,134.15,134.15,4041.0
2019-08-27 10:40:00,141.05,141.61,141.0,141.21,5263.0,134.15,134.6826,134.1024,134.3021,5263.0
2019-08-27 10:50:00,141.28,141.4,141.16,141.18,6434.0,134.3687,134.4828,134.2546,134.2736,6434.0
2019-08-27 11:00:00,141.2,141.63,141.2,141.63,3256.0,134.2926,134.7016,134.2926,134.7016,3256.0
2019-08-27 11:10:00,141.6,141.62,141.23,141.25,5131.0,134.6731,134.6921,134.3212,134.3402,5131.0
2019-08-27 11:20:00,141.16,141.35,141.12,141.22,4629.0,134.2546,134.4353,134.2165,134.3117,4629.0
2019-08-27 11:30:00,141.16,141.34,141.14,141.18,4354.0,134.2546,134.4258,134.2356,134.2736,4354.0
2019-08-27 11:40:00,141.22,141.44,141.12,141.44,6201.0,134.3117,134.5209,134.2165,134.5209,6201.0
2019-08-27 11:50:00,141.51,141.59,141.29,141.32,6916.0,134.5875,134.6636,134.3782,134.4068,6916.0
2019-08-27 12:00:00,141.41,141.49,140.95,141.13,7783.0,134.4924,134.5684,134.0549,134.2261,7783.0
2019-08-27 12:10:00,141.2,141.21,140.88,140.94,3267.0,134.2926,134.3021,133.9883,134.0454,3267.0
2019-08-27 12:20:00,140.99,140.99,140.79,140.81,3800.0,134.0929,134.0929,133.9027,133.9217,3800.0
2019-08-27 12:30:00,140.78,140.9,140.5,140.56,5499.0,133.8932,134.0073,133.6269,133.6839,5499.0
2019-08-27 12:40:00,140.52,140.74,140.48,140.72,7054.0,133.6459,133.8551,133.6079,133.8361,7054.0
2019-08-27 12:50:00,140.75,140.75,140.43,140.43,13700.0,133.8646,133.8646,133.5603,133.5603,13700.0
2019-08-27 13:00:00,140.4,140.67,140.38,140.65,3936.0,133.5318,133.7886,133.5127,133.7695,3936.0
2019-08-27 13:10:00,140.64,140.65,140.52,140.65,4174.0,133.76,133.7695,133.6459,133.7695,4174.0
2019-08-27 13:20:00,140.67,140.83,140.64,140.8,3600.0,133.7886,133.9407,133.76,133.9122,3600.0
2019-08-27 13:30:00,140.74,141.12,140.64,140.96,7095.0,133.8551,134.2165,133.76,134.0644,7095.0
2019-08-27 13:40:00,140.96,141.14,140.96,141.04,3953.0,134.0644,134.2356,134.0644,134.1405,3953.0
2019-08-27 13:50:00,141.14,141.26,141.11,141.16,4981.0,134.2356,134.3497,134.207,134.2546,4981.0
2019-08-27 14:00:00,141.21,141.28,140.88,140.88,4946.0,134.3021,134.3687,133.9883,133.9883,4946.0
2019-08-27 14:10:00,140.85,140.93,140.78,140.87,7252.0,133.9598,134.0358,133.8932,133.9788,7252.0
2019-08-27 14:20:00,140.89,141.02,140.7,140.74,14850.0,133.9978,134.1214,133.8171,133.8551,14850.0
2019-08-27 14:30:00,140.74,140.74,140.63,140.67,4822.0,133.8551,133.8551,133.7505,133.7886,4822.0
2019-08-27 14:40:00,140.68,140.82,140.54,140.76,4306.0,133.7981,133.9312,133.6649,133.8742,4306.0
2019-08-27 14:50:00,140.77,141.02,140.75,140.89,15191.0,133.8837,134.1214,133.8646,133.9978,15191.0
2019-08-27 15:00:00,140.93,141.01,140.8,140.87,7376.0,134.0358,134.1119,133.9122,133.9788,7376.0
2019-08-27 15:10:00,140.81,140.9,140.65,140.67,8158.0,133.9217,134.0073,133.7695,133.7886,8158.0
2019-08-27 15:20:00,140.63,140.63,140.31,140.32,4851.0,133.7505,133.7505,133.4462,133.4557,4851.0
2019-08-27 15:30:00,140.39,140.39,140.08,140.19,16516.0,133.5223,133.5223,133.2274,133.332,16516.0
2019-08-27 15:40:00,140.21,140.29,140.13,140.2,18339.0,133.3511,133.4271,133.275,133.3416,18339.0
2019-08-27 15:50:00,140.28,140.28,139.7,139.74,53073.0,133.4176,133.4176,132.866,132.9041,53073.0
2019-08-28 09:30:00,139.48,139.55,139.17,139.25,8819.0,132.6568,132.7233,132.3619,132.438,8819.0
2019-08-28 09:40:00,139.19,139.27,138.89,138.9,10545.0,132.381,132.457,132.0956,132.1051,10545.0
2019-08-28 09:50:00,138.82,139.32,138.65,139.22,9012.0,132.0291,132.5046,131.8674,132.4095,9012.0
2019-08-28 10:00:00,139.26,139.65,139.26,139.56,7708.0,132.4475,132.8185,132.4475,132.7329,7708.0
2019-08-28 10:10:00,139.53,139.55,139.33,139.44,7780.0,132.7043,132.7233,132.5141,132.6187,7780.0
2019-08-28 10:20:00,139.44,139.52,139.34,139.49,8153.0,132.6187,132.6948,132.5236,132.6663,8153.0
2019-08-28 10:30:00,139.53,139.83,139.48,139.79,9923.0,132.7043,132.9897,132.6568,132.9516,9923.0
2019-08-28 10:40:00,139.88,140.01,139.87,139.92,4572.0,133.0372,133.1608,133.0277,133.0752,4572.0
2019-08-28 10:50:00,139.94,140.06,139.75,139.75,4962.0,133.0943,133.2084,132.9136,132.9136,4962.0
2019-08-28 11:00:00,139.75,139.85,139.65,139.8,7328.0,132.9136,133.0087,132.8185,132.9611,7328.0
2019-08-28 11:10:00,139.85,140.13,139.82,140.05,8266.0,133.0087,133.275,132.9801,133.1989,8266.0
2019-08-28 11:20:00,140.05,140.29,140.02,140.29,23632.0,133.1989,133.4271,133.1704,133.4271,23632.0
2019-08-28 11:30:00,140.36,140.42,140.23,140.32,2827.0,133.4937,133.5508,133.3701,133.4557,2827.0
2019-08-28 11:40:00,140.43,140.76,140.42,140.7,6024.0,133.5603,133.8742,133.5508,133.8171,6024.0
2019-08-28 11:50:00,140.77,140.79,140.7,140.75,2478.0,133.8837,133.9027,133.8171,133.8646,2478.0
2019-08-28 12:00:00,140.7,140.7,140.49,140.64,3397.0,133.8171,133.8171,133.6174,133.76,3397.0
2019-08-28 12:10:00,140.6,140.66,140.43,140.66,4189.0,133.722,133.779,133.5603,133.779,4189.0
2019-08-28 12:20:00,140.77,140.91,140.75,140.78,4287.0,133.8837,134.0168,133.8646,133.8932,4287.0
2019-08-28 12:30:00,140.86,140.86,140.76,140.77,5823.0,133.9693,133.9693,133.8742,133.8837,5823.0
2019-08-28 12:40:00,140.77,140.89,140.75,140.84,5926.0,133.8837,133.9978,133.8646,133.9502,5926.0
2019-08-28 12:50:00,140.86,141.1,140.78,140.99,5212.0,133.9693,134.1975,133.8932,134.0929,5212.0
2019-08-28 13:00:00,141.04,141.05,140.84,140.84,11774.0,134.1405,134.15,133.9502,133.9502,11774.0
2019-08-28 13:10:00,140.79,140.79,140.55,140.55,3672.0,133.9027,133.9027,133.6744,133.6744,3672.0
2019-08-28 13:20:00,140.58,140.59,140.37,140.44,6368.0,133.703,133.7125,133.5032,133.5698,6368.0
2019-08-28 13:30:00,140.33,140.45,140.32,140.34,4668.0,133.4652,133.5793,133.4557,133.4747,4668.0
2019-08-28 13:40:00,140.33,140.4,140.27,140.33,1537.0,133.4652,133.5318,133.4081,133.4652,1537.0
2019-08-28 13:50:00,140.33,140.34,140.03,140.03,5104.0,133.4652,133.4747,133.1799,133.1799,5104.0
2019-08-28 14:00:00,140.04,140.4,140.04,140.37,6556.0,133.1894,133.5318,133.1894,133.5032,6556.0
2019-08-28 14:10:00,140.35,140.37,140.09,140.2,13357.0,133.4842,133.5032,133.2369,133.3416,13357.0
2019-08-28 14:20:00,140.2,140.2,139.96,139.96,43527.0,133.3416,133.3416,133.1133,133.1133,43527.0
2019-08-28 14:30:00,140.0,140.1,139.95,140.03,9228.0,133.1513,133.2464,133.1038,133.1799,9228.0
2019-08-28 14:40:00,140.03,140.04,139.64,139.94,21205.0,133.1799,133.1894,132.8089,133.0943,21205.0
2019-08-28 14:50:00,140.05,140.05,139.8,139.91,20210.0,133.1989,133.1989,132.9611,133.0657,20210.0
2019-08-28 15:00:00,139.96,140.1,139.93,140.04,15082.0,133.1133,133.2464,133.0848,133.1894,15082.0
2019-08-28 15:10:00,140.07,140.07,139.88,139.97,14875.0,133.2179,133.2179,133.0372,133.1228,14875.0
2019-08-28 15:20:00,139.97,139.98,139.74,139.76,6684.0,133.1228,133.1323,132.9041,132.9231,6684.0
2019-08-28 15:30:00,139.74,139.95,139.74,139.83,9872.0,132.9041,133.1038,132.9041,132.9897,9872.0
2019-08-28 15:40:00,139.83,139.92,139.68,139.87,15080.0,132.9897,133.0752,132.847,133.0277,15080.0
2019-08-28 15:50:00,139.9,139.94,139.46,139.76,63657.0,133.0562,133.0943,132.6378,132.9231,63657.0
2019-08-29 09:30:00,141.53,141.83,141.0,141.1,21682.0,134.6065,134.8918,134.1024,134.1975,21682.0
2019-08-29 09:40:00,141.14,141.22,140.75,141.0,12685.0,134.2356,134.3117,133.8646,134.1024,12685.0
2019-08-29 09:50:00,141.0,141.45,141.0,141.3,13249.0,134.1024,134.5304,134.1024,134.3877,13249.0
2019-08-29 10:00:00,141.34,141.61,141.3,141.56,8186.0,134.4258,134.6826,134.3877,134.635,8186.0
2019-08-29 10:10:00,141.56,141.66,141.34,141.6,9767.0,134.635,134.7301,134.4258,134.6731,9767.0
2019-08-29 10:20:00,141.64,141.85,141.64,141.79,7289.0,134.7111,134.9108,134.7111,134.8538,7289.0
2019-08-29 10:30:00,141.74,141.78,140.76,140.93,7282.0,134.8062,134.8443,133.8742,134.0358,7282.0
2019-08-29 10:40:00,140.94,141.03,140.64,140.64,8893.0,134.0454,134.1309,133.76,133.76,8893.0
2019-08-29 10:50:00,140.74,140.91,140.42,140.59,13638.0,133.8551,134.0168,133.5508,133.7125,13638.0
2019-08-29 11:00:00,140.63,140.84,140.45,140.67,20144.0,133.7505,133.9502,133.5793,133.7886,20144.0
2019-08-29 11:10:00,140.64,141.01,140.45,141.0,10179.0,133.76,134.1119,133.5793,134.1024,10179.0
2019-08-29 11:20:00,141.03,141.19,140.96,141.15,11803.0,134.1309,134.2831,134.0644,134.2451,11803.0
2019-08-29 11:30:00,141.14,141.5,141.06,141.39,8243.0,134.2356,134.578,134.1595,134.4733,8243.0
2019-08-29 11:40:00,141.35,141.48,141.18,141.18,5832.0,134.4353,134.5589,134.2736,134.2736,5832.0
2019-08-29 11:50:00,141.18,141.23,141.11,141.11,5904.0,134.2736,134.3212,134.207,134.207,5904.0
2019-08-29 12:00:00,141.15,141.15,141.01,141.07,2702.0,134.2451,134.2451,134.1119,134.169,2702.0
2019-08-29 12:10:00,141.11,141.23,141.06,141.11,3743.0,134.207,134.3212,134.1595,134.207,3743.0
2019-08-29 12:20:00,141.08,141.08,140.89,141.02,4400.0,134.1785,134.1785,133.9978,134.1214,4400.0
2019-08-29 12:30:00,141.01,141.2,141.01,141.18,3818.0,134.1119,134.2926,134.1119,134.2736,3818.0
2019-08-29 12:40:00,141.19,141.26,141.06,141.14,2536.0,134.2831,134.3497,134.1595,134.2356,2536.0
2019-08-29 12:50:00,141.15,141.18,141.0,141.02,22345.0,134.2451,134.2736,134.1024,134.1214,22345.0
2019-08-29 13:00:00,141.01,141.23,141.01,141.23,2281.0,134.1119,134.3212,134.1119,134.3212,2281.0
2019-08-29 13:10:00,141.24,141.31,141.2,141.26,4668.0,134.3307,134.3973,134.2926,134.3497,4668.0
2019-08-29 13:20:00,141.25,141.4,141.24,141.4,1300.0,134.3402,134.4828,134.3307,134.4828,1300.0
2019-08-29 13:30:00,141.36,141.45,141.3,141.38,5858.0,134.4448,134.5304,134.3877,134.4638,5858.0
2019-08-29 13:40:00,141.35,141.37,141.27,141.27,2348.0,134.4353,134.4543,134.3592,134.3592,2348.0
2019-08-29 13:50:00,141.3,141.41,141.28,141.32,5552.0,134.3877,134.4924,134.3687,134.4068,5552.0
2019-08-29 14:00:00,141.36,141.37,140.99,141.15,20604.0,134.4448,134.4543,134.0929,134.2451,20604.0
2019-08-29 14:10:00,141.18,141.24,140.83,140.84,3936.0,134.2736,134.3307,133.9407,133.9502,3936.0
2019-08-29 14:20:00,140.84,140.93,140.76,140.76,10370.0,133.9502,134.0358,133.8742,133.8742,10370.0
2019-08-29 14:30:00,140.8,140.94,140.8,140.9,3323.0,133.9122,134.0454,133.9122,134.0073,3323.0
2019-08-29 14:40:00,140.96,140.96,140.85,140.91,4016.0,134.0644,134.0644,133.9598,134.0168,4016.0
2019-08-29 14:50:00,140.87,140.88,140.75,140.83,3849.0,133.9788,133.9883,133.8646,133.9407,3849.0
2019-08-29 15:00:00,140.88,140.95,140.8,140.95,4326.0,133.9883,134.0549,133.9122,134.0549,4326.0
2019-08-29 15:10:00,140.92,140.92,140.83,140.87,4870.0,134.0263,134.0263,133.9407,133.9788,4870.0
2019-08-29 15:20:00,140.83,140.85,140.59,140.65,6184.0,133.9407,133.9598,133.7125,133.7695,6184.0
2019-08-29 15:30:00,140.66,140.72,140.55,140.55,9823.0,133.779,133.8361,133.6744,133.6744,9823.0
2019-08-29 15:40:00,140.55,140.64,140.49,140.57,27197.0,133.6744,133.76,133.6174,133.6935,27197.0
2019-08-29 15:50:00,140.58,140.68,140.38,140.6,55576.0,133.703,133.7981,133.5127,133.722,55576.0
2019-08-30 09:30:00,141.36,142.22,141.36,141.77,34763.0,134.4448,135.2627,134.4448,134.8347,34763.0
2019-08-30 09:40:00,141.77,141.87,141.56,141.78,3374.0,134.8347,134.9299,134.635,134.8443,3374.0
2019-08-30 09:50:00,141.63,141.87,141.18,141.39,6096.0,134.7016,134.9299,134.2736,134.4733,6096.0
2019-08-30 10:00:00,141.61,142.04,141.56,141.61,17920.0,134.6826,135.0915,134.635,134.6826,17920.0
2019-08-30 10:10:00,141.63,141.86,141.42,141.57,18156.0,134.7016,134.9203,134.5019,134.6445,18156.0
2019-08-30 10:20:00,141.61,141.81,141.54,141.76,12116.0,134.6826,134.8728,134.616,134.8252,12116.0
2019-08-30 10:30:00,141.81,141.84,141.64,141.74,9241.0,134.8728,134.9013,134.7111,134.8062,9241.0
2019-08-30 10:40:00,141.76,141.8,141.5,141.78,9074.0,134.8252,134.8633,134.578,134.8443,9074.0
2019-08-30 10:50:00,141.75,142.02,141.7,141.85,10943.0,134.8157,135.0725,134.7682,134.9108,10943.0
2019-08-30 11:00:00,141.87,141.92,141.79,141.87,10108.0,134.9299,134.9774,134.8538,134.9299,10108.0
2019-08-30 11:10:00,141.85,141.86,141.45,141.49,7365.0,134.9108,134.9203,134.5304,134.5684,7365.0
2019-08-30 11:20:00,141.48,141.48,140.93,140.93,9065.0,134.5589,134.5589,134.0358,134.0358,9065.0
2019-08-30 11:30:00,140.91,141.16,140.9,141.11,9642.0,134.0168,134.2546,134.0073,134.207,9642.0
2019-08-30 11:40:00,141.14,141.47,141.07,141.37,4688.0,134.2356,134.5494,134.169,134.4543,4688.0
2019-08-30 11:50:00,141.36,141.37,141.11,141.11,9817.0,134.4448,134.4543,134.207,134.207,9817.0
2019-08-30 12:00:00,141.06,141.14,140.97,141.05,7825.0,134.1595,134.2356,134.0739,134.15,7825.0
2019-08-30 12:10:00,141.03,141.27,141.03,141.26,1725.0,134.1309,134.3592,134.1309,134.3497,1725.0
2019-08-30 12:20:00,141.25,141.32,141.23,141.25,3920.0,134.3402,134.4068,134.3212,134.3402,3920.0
2019-08-30 12:30:00,141.35,141.66,141.31,141.34,6351.0,134.4353,134.7301,134.3973,134.4258,6351.0
2019-08-30 12:40:00,141.34,141.52,141.23,141.45,7668.0,134.4258,134.597,134.3212,134.5304,7668.0
2019-08-30 12:50:00,141.47,141.5,141.39,141.39,3205.0,134.5494,134.578,134.4733,134.4733,3205.0
2019-08-30 13:00:00,141.4,141.45,141.19,141.45,6690.0,134.4828,134.5304,134.2831,134.5304,6690.0
2019-08-30 13:10:00,141.41,141.41,141.31,141.31,1700.0,134.4924,134.4924,134.3973,134.3973,1700.0
2019-08-30 13:20:00,141.39,141.39,141.28,141.32,2765.0,134.4733,134.4733,134.3687,134.4068,2765.0
2019-08-30 13:30:00,141.28,141.36,141.03,141.13,3201.0,134.3687,134.4448,134.1309,134.2261,3201.0
2019-08-30 13:40:00,141.2,141.2,141.09,141.16,1394.0,134.2926,134.2926,134.188,134.2546,1394.0
2019-08-30 13:50:00,141.22,141.41,141.19,141.32,4049.0,134.3117,134.4924,134.2831,134.4068,4049.0
2019-08-30 14:00:00,141.31,141.42,141.24,141.42,3800.0,134.3973,134.5019,134.3307,134.5019,3800.0
2019-08-30 14:10:00,141.34,141.63,141.32,141.6,3238.0,134.4258,134.7016,134.4068,134.6731,3238.0
2019-08-30 14:20:00,141.59,141.59,141.45,141.54,7210.0,134.6636,134.6636,134.5304,134.616,7210.0
2019-08-30 14:30:00,141.58,141.67,141.38,141.44,9614.0,134.654,134.7396,134.4638,134.5209,9614.0
2019-08-30 14:40:00,141.42,141.44,141.29,141.32,4100.0,134.5019,134.5209,134.3782,134.4068,4100.0
2019-08-30 14:50:00,141.36,141.39,141.27,141.32,3939.0,134.4448,134.4733,134.3592,134.4068,3939.0
2019-08-30 15:00:00,141.37,141.49,141.08,141.09,7344.0,134.4543,134.5684,134.1785,134.188,7344.0
2019-08-30 15:10:00,141.05,141.14,140.99,141.01,9720.0,134.15,134.2356,134.0929,134.1119,9720.0
2019-08-30 15:20:00,141.07,141.18,141.02,141.09,7706.0,134.169,134.2736,134.1214,134.188,7706.0
2019-08-30 15:30:00,141.14,141.33,140.95,141.24,30785.0,134.2356,134.4163,134.0549,134.3307,30785.0
2019-08-30 15:40:00,141.2,141.33,141.13,141.13,28319.0,134.2926,134.4163,134.2261,134.2261,28319.0
2019-08-30 15:50:00,141.14,141.55,141.1,141.1,62373.0,134.2356,134.6255,134.1975,134.1975,62373.0
2019-09-03 09:30:00,140.47,141.16,140.0,140.27,18119.0,133.5983,134.2546,133.1513,133.4081,18119.0
2019-09-03 09:40:00,140.27,140.41,139.82,139.87,11478.0,133.4081,133.5413,132.9801,133.0277,11478.0
2019-09-03 09:50:00,139.95,140.12,139.49,139.59,20682.0,133.1038,133.2655,132.6663,132.7614,20682.0
2019-09-03 10:00:00,139.48,139.79,138.34,139.19,13387.0,132.6568,132.9516,131.5725,132.381,13387.0
2019-09-03 10:10:00,139.19,139.78,139.19,139.74,6984.0,132.381,132.9421,132.381,132.9041,6984.0
2019-09-03 10:20:00,139.71,139.94,139.34,139.75,11767.0,132.8755,133.0943,132.5236,132.9136,11767.0
2019-09-03 10:30:00,139.75,140.42,139.7,140.38,14086.0,132.9136,133.5508,132.866,133.5127,14086.0
2019-09-03 10:40:00,140.39,140.45,140.02,140.3,15617.0,133.5223,133.5793,133.1704,133.4367,15617.0
2019-09-03 10:50:00,140.27,140.66,140.2,140.52,16058.0,133.4081,133.779,133.3416,133.6459,16058.0
2019-09-03 11:00:00,140.47,140.62,140.17,140.59,12641.0,133.5983,133.741,133.313,133.7125,12641.0
2019-09-03 11:10:00,140.59,141.08,140.16,141.08,21019.0,133.7125,134.1785,133.3035,134.1785,21019.0
2019-09-03 11:20:00,141.15,141.81,141.15,141.81,32814.0,134.2451,134.8728,134.2451,134.8728,32814.0
2019-09-03 11:30:00,141.82,142.54,141.82,142.03,24673.0,134.8823,135.5671,134.8823,135.082,24673.0
2019-09-03 11:40:00,142.0,142.39,141.88,142.26,12302.0,135.0535,135.4244,134.9394,135.3008,12302.0
2019-09-03 11:50:00,142.31,142.54,142.15,142.46,8259.0,135.3483,135.5671,135.1962,135.491,8259.0
2019-09-03 12:00:00,142.38,142.75,142.31,142.72,18636.0,135.4149,135.7668,135.3483,135.7383,18636.0
2019-09-03 12:10:00,142.78,143.09,142.78,143.06,17770.0,135.7953,136.0902,135.7953,136.0616,17770.0
2019-09-03 12:20:00,143.12,143.22,142.95,143.08,6271.0,136.1187,136.2138,135.957,136.0807,6271.0
2019-09-03 12:30:00,143.07,143.23,142.85,143.23,18200.0,136.0712,136.2233,135.8619,136.2233,18200.0
2019-09-03 12:40:00,143.22,143.38,142.91,143.25,15593.0,136.2138,136.366,135.919,136.2423,15593.0
2019-09-03 12:50:00,143.21,143.21,142.86,143.01,5509.0,136.2043,136.2043,135.8714,136.0141,5509.0
2019-09-03 13:00:00,142.99,143.04,142.82,142.88,6534.0,135.9951,136.0426,135.8334,135.8904,6534.0
2019-09-03 13:10:00,142.89,143.23,142.87,143.2,6067.0,135.9,136.2233,135.8809,136.1948,6067.0
2019-09-03 13:20:00,143.13,143.2,142.87,143.0,8663.0,136.1282,136.1948,135.8809,136.0046,8663.0
2019-09-03 13:30:00,142.98,143.12,142.84,142.98,8221.0,135.9856,136.1187,135.8524,135.9856,8221.0
2019-09-03 13:40:00,143.01,143.12,142.8,142.92,4602.0,136.0141,136.1187,135.8144,135.9285,4602.0
2019-09-03 13:50:00,142.88,142.9,142.63,142.7,6450.0,135.8904,135.9095,135.6527,135.7193,6450.0
2019-09-03 14:00:00,142.73,142.83,142.37,142.42,7721.0,135.7478,135.8429,135.4054,135.453,7721.0
2019-09-03 14:10:00,142.49,142.72,142.43,142.61,19533.0,135.5195,135.7383,135.4625,135.6337,19533.0
2019-09-03 14:20:00,142.65,142.78,142.49,142.59,7817.0,135.6717,135.7953,135.5195,135.6146,7817.0
2019-09-03 14:30:00,142.6,142.76,142.55,142.74,4295.0,135.6241,135.7763,135.5766,135.7573,4295.0
2019-09-03 14:40:00,142.83,142.95,142.79,142.84,7685.0,135.8429,135.957,135.8049,135.8524,7685.0
2019-09-03 14:50:00,142.93,143.06,142.8,143.06,23765.0,135.938,136.0616,135.8144,136.0616,23765.0
2019-09-03 15:00:00,143.07,143.19,142.97,143.14,10921.0,136.0712,136.1853,135.976,136.1377,10921.0
2019-09-03 15:10:00,143.14,143.26,143.1,143.25,11309.0,136.1377,136.2519,136.0997,136.2423,11309.0
2019-09-03 15:20:00,143.27,143.29,143.1,143.29,12642.0,136.2614,136.2804,136.0997,136.2804,12642.0
2019-09-03 15:30:00,143.31,143.56,143.27,143.47,14675.0,136.2994,136.5372,136.2614,136.4516,14675.0
2019-09-03 15:40:00,143.49,143.65,143.39,143.44,31613.0,136.4706,136.6228,136.3755,136.4231,31613.0
2019-09-03 15:50:00,143.42,144.02,143.39,143.82,85095.0,136.404,136.9747,136.3755,136.7845,85095.0
2019-09-04 09:30:00,144.98,145.16,144.58,145.1,20505.0,137.8877,138.0589,137.5073,138.0018,20505.0
2019-09-04 09:40:00,145.09,145.09,143.93,143.93,8189.0,137.9923,137.9923,136.8891,136.8891,8189.0
2019-09-04 09:50:00,143.91,144.09,143.4,143.87,7123.0,136.8701,137.0413,136.385,136.832,7123.0
2019-09-04 10:00:00,144.0,144.11,143.57,143.98,7822.0,136.9557,137.0603,136.5467,136.9366,7822.0
2019-09-04 10:10:00,144.13,144.39,143.85,143.93,7589.0,137.0793,137.3266,136.813,136.8891,7589.0
2019-09-04 10:20:00,143.88,144.09,143.8,143.89,5495.0,136.8415,137.0413,136.7654,136.851,5495.0
2019-09-04 10:30:00,143.86,143.86,143.31,143.39,8361.0,136.8225,136.8225,136.2994,136.3755,8361.0
2019-09-04 10:40:00,143.39,143.95,143.27,143.9,7797.0,136.3755,136.9081,136.2614,136.8606,7797.0
2019-09-04 10:50:00,143.94,144.2,143.8,144.11,15270.0,136.8986,137.1459,136.7654,137.0603,15270.0
2019-09-04 11:00:00,144.08,144.28,144.03,144.23,12928.0,137.0317,137.222,136.9842,137.1744,12928.0
2019-09-04 11:10:00,144.23,144.46,144.02,144.39,5371.0,137.1744,137.3932,136.9747,137.3266,5371.0
2019-09-04 11:20:00,144.33,144.58,144.28,144.5,5186.0,137.2695,137.5073,137.222,137.4312,5186.0
2019-09-04 11:30:00,144.49,144.66,144.44,144.61,8911.0,137.4217,137.5834,137.3741,137.5358,8911.0
2019-09-04 11:40:00,144.59,144.87,144.56,144.65,7516.0,137.5168,137.7831,137.4883,137.5739,7516.0
2019-09-04 11:50:00,144.65,144.7,144.54,144.59,2505.0,137.5739,137.6214,137.4692,137.5168,2505.0
2019-09-04 12:00:00,144.56,144.67,144.52,144.52,6031.0,137.4883,137.5929,137.4502,137.4502,6031.0
2019-09-04 12:10:00,144.47,144.58,144.32,144.46,8018.0,137.4027,137.5073,137.26,137.3932,8018.0
2019-09-04 12:20:00,144.5,144.58,144.3,144.47,4440.0,137.4312,137.5073,137.241,137.4027,4440.0
2019-09-04 12:30:00,144.47,144.61,144.47,144.61,5693.0,137.4027,137.5358,137.4027,137.5358,5693.0
2019-09-04 12:40:00,144.59,144.67,144.07,144.08,8314.0,137.5168,137.5929,137.0222,137.0317,8314.0
2019-09-04 12:50:00,144.08,144.3,144.08,144.19,6135.0,137.0317,137.241,137.0317,137.1364,6135.0
2019-09-04 13:00:00,144.18,144.22,143.72,143.84,9342.0,137.1269,137.1649,136.6894,136.8035,9342.0
2019-09-04 13:10:00,143.84,143.91,143.74,143.91,3561.0,136.8035,136.8701,136.7084,136.8701,3561.0
2019-09-04 13:20:00,143.88,144.09,143.87,143.91,5129.0,136.8415,137.0413,136.832,136.8701,5129.0
2019-09-04 13:30:00,143.91,143.99,143.83,143.92,4899.0,136.8701,136.9461,136.794,136.8796,4899.0
2019-09-04 13:40:00,143.89,143.95,143.61,143.68,5414.0,136.851,136.9081,136.5847,136.6513,5414.0
2019-09-04 13:50:00,143.59,143.96,143.59,143.96,5081.0,136.5657,136.9176,136.5657,136.9176,5081.0
2019-09-04 14:00:00,143.95,143.96,143.62,143.78,4576.0,136.9081,136.9176,136.5942,136.7464,4576.0
2019-09-04 14:10:00,143.81,143.88,143.64,143.64,7261.0,136.775,136.8415,136.6133,136.6133,7261.0
2019-09-04 14:20:00,143.61,143.65,143.52,143.58,6062.0,136.5847,136.6228,136.4991,136.5562,6062.0
2019-09-04 14:30:00,143.58,143.58,143.19,143.3,17274.0,136.5562,136.5562,136.1853,136.2899,17274.0
2019-09-04 14:40:00,143.31,143.4,143.14,143.26,19988.0,136.2994,136.385,136.1377,136.2519,19988.0
2019-09-04 14:50:00,143.25,143.45,143.24,143.3,13944.0,136.2423,136.4326,136.2328,136.2899,13944.0
2019-09-04 15:00:00,143.3,143.31,143.0,143.0,9127.0,136.2899,136.2994,136.0046,136.0046,9127.0
2019-09-04 15:10:00,143.03,143.15,142.95,143.06,11082.0,136.0331,136.1472,135.957,136.0616,11082.0
2019-09-04 15:20:00,143.06,143.08,142.91,142.97,13892.0,136.0616,136.0807,135.919,135.976,13892.0
2019-09-04 15:30:00,142.99,143.21,142.9,143.03,25341.0,135.9951,136.2043,135.9095,136.0331,25341.0
2019-09-04 15:40:00,143.07,143.28,142.96,143.28,39219.0,136.0712,136.2709,135.9665,136.2709,39219.0
2019-09-04 15:50:00,143.29,143.32,142.92,143.13,66944.0,136.2804,136.3089,135.9285,136.1282,66944.0
2019-09-05 09:30:00,144.6,144.96,144.06,144.49,10860.0,137.5263,137.8687,137.0127,137.4217,10860.0
2019-09-05 09:40:00,144.59,144.71,143.71,143.71,21128.0,137.5168,137.6309,136.6798,136.6798,21128.0
2019-09-05 09:50:00,143.67,143.67,142.87,142.88,4441.0,136.6418,136.6418,135.8809,135.8904,4441.0
2019-09-05 10:00:00,143.09,143.27,142.84,143.1,17291.0,136.0902,136.2614,135.8524,136.0997,17291.0
2019-09-05 10:10:00,143.0,143.19,142.92,143.04,7674.0,136.0046,136.1853,135.9285,136.0426,7674.0
2019-09-05 10:20:00,143.01,143.04,142.31,142.31,5972.0,136.0141,136.0426,135.3483,135.3483,5972.0
2019-09-05 10:30:00,142.33,142.33,141.69,141.81,10288.0,135.3674,135.3674,134.7587,134.8728,10288.0
2019-09-05 10:40:00,141.74,142.01,141.73,141.85,3735.0,134.8062,135.063,134.7967,134.9108,3735.0
2019-09-05 10:50:00,141.99,142.1,141.89,142.03,4547.0,135.044,135.1486,134.9489,135.082,4547.0
2019-09-05 11:00:00,142.1,142.15,141.61,141.61,19366.0,135.1486,135.1962,134.6826,134.6826,19366.0
2019-09-05 11:10:00,141.73,141.78,141.39,141.39,5927.0,134.7967,134.8443,134.4733,134.4733,5927.0
2019-09-05 11:20:00,141.38,141.41,141.08,141.27,15664.0,134.4638,134.4924,134.1785,134.3592,15664.0
2019-09-05 11:30:00,141.32,141.65,141.3,141.44,5723.0,134.4068,134.7206,134.3877,134.5209,5723.0
2019-09-05 11:40:00,141.5,141.57,141.28,141.55,7477.0,134.578,134.6445,134.3687,134.6255,7477.0
2019-09-05 11:50:00,141.55,141.76,141.49,141.68,5579.0,134.6255,134.8252,134.5684,134.7492,5579.0
2019-09-05 12:00:00,141.68,142.12,141.64,142.06,4503.0,134.7492,135.1676,134.7111,135.1106,4503.0
2019-09-05 12:10:00,142.06,142.2,142.05,142.13,4567.0,135.1106,135.2437,135.1011,135.1771,4567.0
2019-09-05 12:20:00,142.15,142.16,141.88,141.88,6734.0,135.1962,135.2057,134.9394,134.9394,6734.0
2019-09-05 12:30:00,141.86,141.94,141.54,141.67,14741.0,134.9203,134.9964,134.616,134.7396,14741.0
2019-09-05 12:40:00,141.59,141.77,141.54,141.56,9645.0,134.6636,134.8347,134.616,134.635,9645.0
2019-09-05 12:50:00,141.58,141.85,141.55,141.72,11308.0,134.654,134.9108,134.6255,134.7872,11308.0
2019-09-05 13:00:00,141.76,141.77,141.57,141.65,10398.0,134.8252,134.8347,134.6445,134.7206,10398.0
2019-09-05 13:10:00,141.62,141.67,141.58,141.61,7576.0,134.6921,134.7396,134.654,134.6826,7576.0
2019-09-05 13:20:00,141.6,141.6,141.39,141.47,8497.0,134.6731,134.6731,134.4733,134.5494,8497.0
2019-09-05 13:30:00,141.47,141.49,141.14,141.15,9585.0,134.5494,134.5684,134.2356,134.2451,9585.0
2019-09-05 13:40:00,141.18,141.18,140.96,140.97,7748.0,134.2736,134.2736,134.0644,134.0739,7748.0
2019-09-05 13:50:00,141.01,141.09,140.9,141.03,11324.0,134.1119,134.188,134.0073,134.1309,11324.0
2019-09-05 14:00:00,141.03,141.33,141.02,141.17,14758.0,134.1309,134.4163,134.1214,134.2641,14758.0
2019-09-05 14:10:00,141.21,141.56,141.1,141.56,24654.0,134.3021,134.635,134.1975,134.635,24654.0
2019-09-05 14:20:00,141.57,141.61,141.41,141.47,9860.0,134.6445,134.6826,134.4924,134.5494,9860.0
2019-09-05 14:30:00,141.44,141.49,141.18,141.27,12760.0,134.5209,134.5684,134.2736,134.3592,12760.0
2019-09-05 14:40:00,141.25,141.42,141.18,141.42,5844.0,134.3402,134.5019,134.2736,134.5019,5844.0
2019-09-05 14:50:00,141.44,141.85,141.39,141.78,8089.0,134.5209,134.9108,134.4733,134.8443,8089.0
2019-09-05 15:00:00,141.74,142.1,141.74,141.99,16830.0,134.8062,135.1486,134.8062,135.044,16830.0
2019-09-05 15:10:00,142.0,142.38,142.0,142.35,12564.0,135.0535,135.4149,135.0535,135.3864,12564.0
2019-09-05 15:20:00,142.39,142.64,142.35,142.64,10490.0,135.4244,135.6622,135.3864,135.6622,10490.0
2019-09-05 15:30:00,142.68,142.74,142.6,142.66,20707.0,135.7002,135.7573,135.6241,135.6812,20707.0
2019-09-05 15:40:00,142.67,142.92,142.64,142.91,31479.0,135.6907,135.9285,135.6622,135.919,31479.0
2019-09-05 15:50:00,142.9,143.09,142.75,142.85,73835.0,135.9095,136.0902,135.7668,135.8619,73835.0
2019-09-06 09:30:00,142.66,143.48,142.63,143.43,28102.0,135.6812,136.4611,135.6527,136.4135,28102.0
2019-09-06 09:40:00,143.73,144.53,143.72,143.85,22208.0,136.6989,137.4597,136.6894,136.813,22208.0
2019-09-06 09:50:00,144.0,144.32,143.78,144.11,17364.0,136.9557,137.26,136.7464,137.0603,17364.0
2019-09-06 10:00:00,144.11,144.43,143.97,144.14,16714.0,137.0603,137.3646,136.9271,137.0888,16714.0
2019-09-06 10:10:00,144.06,144.44,144.06,144.12,19062.0,137.0127,137.3741,137.0127,137.0698,19062.0
2019-09-06 10:20:00,144.12,144.37,144.08,144.22,5243.0,137.0698,137.3076,137.0317,137.1649,5243.0
2019-09-06 10:30:00,144.37,144.45,144.1,144.1,7311.0,137.3076,137.3836,137.0508,137.0508,7311.0
2019-09-06 10:40:00,144.09,144.2,143.94,144.03,7139.0,137.0413,137.1459,136.8986,136.9842,7139.0
2019-09-06 10:50:00,144.08,144.15,143.94,144.03,12552.0,137.0317,137.0983,136.8986,136.9842,12552.0
2019-09-06 11:00:00,144.01,144.04,143.81,143.86,9790.0,136.9652,136.9937,136.775,136.8225,9790.0
2019-09-06 11:10:00,144.0,144.31,143.98,144.26,10643.0,136.9557,137.2505,136.9366,137.2029,10643.0
2019-09-06 11:20:00,144.21,144.53,144.2,144.44,8433.0,137.1554,137.4597,137.1459,137.3741,8433.0
2019-09-06 11:30:00,144.37,144.56,144.37,144.37,3761.0,137.3076,137.4883,137.3076,137.3076,3761.0
2019-09-06 11:40:00,144.37,144.39,144.1,144.14,7495.0,137.3076,137.3266,137.0508,137.0888,7495.0
2019-09-06 11:50:00,144.22,144.39,144.2,144.36,5113.0,137.1649,137.3266,137.1459,137.298,5113.0
2019-09-06 12:00:00,144.37,144.41,144.11,144.11,7382.0,137.3076,137.3456,137.0603,137.0603,7382.0
2019-09-06 12:10:00,144.17,144.52,144.17,144.52,5576.0,137.1173,137.4502,137.1173,137.4502,5576.0
2019-09-06 12:20:00,144.51,144.51,144.34,144.39,3455.0,137.4407,137.4407,137.279,137.3266,3455.0
2019-09-06 12:30:00,144.36,144.45,144.28,144.45,4201.0,137.298,137.3836,137.222,137.3836,4201.0
2019-09-06 12:40:00,144.47,144.61,144.39,144.53,63581.0,137.4027,137.5358,137.3266,137.4597,63581.0
2019-09-06 12:50:00,144.54,145.09,144.48,144.58,76315.0,137.4692,137.9923,137.4122,137.5073,76315.0
2019-09-06 13:00:00,144.6,144.66,144.51,144.51,3899.0,137.5263,137.5834,137.4407,137.4407,3899.0
2019-09-06 13:10:00,144.47,144.47,144.09,144.31,17802.0,137.4027,137.4027,137.0413,137.2505,17802.0
2019-09-06 13:20:00,144.3,144.55,144.26,144.55,6942.0,137.241,137.4788,137.2029,137.4788,6942.0
2019-09-06 13:30:00,144.54,144.58,144.43,144.51,3541.0,137.4692,137.5073,137.3646,137.4407,3541.0
2019-09-06 13:40:00,144.48,144.74,144.45,144.71,5008.0,137.4122,137.6595,137.3836,137.6309,5008.0
2019-09-06 13:50:00,144.76,144.8,144.66,144.8,6078.0,137.6785,137.7165,137.5834,137.7165,6078.0
2019-09-06 14:00:00,144.78,144.95,144.77,144.89,7910.0,137.6975,137.8592,137.688,137.8021,7910.0
2019-09-06 14:10:00,144.89,144.95,144.8,144.85,26170.0,137.8021,137.8592,137.7165,137.7641,26170.0
2019-09-06 14:20:00,144.83,144.91,144.75,144.84,8471.0,137.7451,137.8211,137.669,137.7546,8471.0
2019-09-06 14:30:00,144.87,144.95,144.75,144.79,8909.0,137.7831,137.8592,137.669,137.707,8909.0
2019-09-06 14:40:00,144.77,144.81,144.68,144.79,7555.0,137.688,137.726,137.6024,137.707,7555.0
2019-09-06 14:50:00,144.75,145.02,144.75,145.01,11004.0,137.669,137.9258,137.669,137.9163,11004.0
2019-09-06 15:00:00,145.02,145.17,144.94,145.02,44746.0,137.9258,138.0684,137.8497,137.9258,44746.0
2019-09-06 15:10:00,145.05,145.07,144.88,144.93,12389.0,137.9543,137.9733,137.7926,137.8402,12389.0
2019-09-06 15:20:00,144.96,145.06,144.93,144.95,11394.0,137.8687,137.9638,137.8402,137.8592,11394.0
2019-09-06 15:30:00,144.95,145.08,144.86,144.91,14802.0,137.8592,137.9828,137.7736,137.8211,14802.0
2019-09-06 15:40:00,144.9,144.92,144.66,144.8,28518.0,137.8116,137.8307,137.5834,137.7165,28518.0
2019-09-06 15:50:00,144.8,145.08,144.77,144.99,54898.0,137.7165,137.9828,137.688,137.8972,54898.0
2019-09-09 09:30:00,144.84,145.28,144.28,144.99,11589.0,137.7546,138.173,137.222,137.8972,11589.0
2019-09-09 09:40:00,145.06,145.2,144.81,144.93,8149.0,137.9638,138.097,137.726,137.8402,8149.0
2019-09-09 09:50:00,144.9,144.96,143.9,143.91,9316.0,137.8116,137.8687,136.8606,136.8701,9316.0
2019-09-09 10:00:00,143.93,144.35,143.76,144.27,11267.0,136.8891,137.2885,136.7274,137.2125,11267.0
2019-09-09 10:10:00,144.41,145.03,144.4,145.0,9986.0,137.3456,137.9353,137.3361,137.9067,9986.0
2019-09-09 10:20:00,145.0,145.53,145.0,145.21,18421.0,137.9067,138.4108,137.9067,138.1065,18421.0
2019-09-09 10:30:00,145.05,145.05,144.7,144.71,13101.0,137.9543,137.9543,137.6214,137.6309,13101.0
2019-09-09 10:40:00,144.69,144.86,143.8,143.81,5959.0,137.6119,137.7736,136.7654,136.775,5959.0
2019-09-09 10:50:00,143.73,143.78,143.38,143.71,6587.0,136.6989,136.7464,136.366,136.6798,6587.0
2019-09-09 11:00:00,143.57,143.66,143.33,143.33,6677.0,136.5467,136.6323,136.3184,136.3184,6677.0
2019-09-09 11:10:00,143.37,143.76,143.36,143.59,12817.0,136.3565,136.7274,136.347,136.5657,12817.0
2019-09-09 11:20:00,143.63,143.63,143.39,143.56,3400.0,136.6038,136.6038,136.3755,136.5372,3400.0
2019-09-09 11:30:00,143.54,144.27,143.49,144.1,33047.0,136.5182,137.2125,136.4706,137.0508,33047.0
2019-09-09 11:40:00,144.01,144.01,143.38,143.44,4406.0,136.9652,136.9652,136.366,136.4231,4406.0
2019-09-09 11:50:00,143.47,143.47,142.99,143.19,6534.0,136.4516,136.4516,135.9951,136.1853,6534.0
2019-09-09 12:00:00,143.16,143.2,142.77,142.86,2459.0,136.1568,136.1948,135.7858,135.8714,2459.0
2019-09-09 12:10:00,142.86,143.55,142.77,143.55,7046.0,135.8714,136.5277,135.7858,136.5277,7046.0
2019-09-09 12:20:00,143.61,143.64,143.07,143.09,9313.0,136.5847,136.6133,136.0712,136.0902,9313.0
2019-09-09 12:30:00,143.12,143.13,142.71,142.74,4759.0,136.1187,136.1282,135.7288,135.7573,4759.0
2019-09-09 12:40:00,142.76,142.85,142.52,142.6,6243.0,135.7763,135.8619,135.5481,135.6241,6243.0
2019-09-09 12:50:00,142.65,142.96,142.65,142.86,3796.0,135.6717,135.9665,135.6717,135.8714,3796.0
2019-09-09 13:00:00,142.84,142.93,142.68,142.93,9497.0,135.8524,135.938,135.7002,135.938,9497.0
2019-09-09 13:10:00,142.9,142.91,142.56,142.67,2550.0,135.9095,135.919,135.5861,135.6907,2550.0
2019-09-09 13:20:00,142.57,142.74,142.56,142.65,7770.0,135.5956,135.7573,135.5861,135.6717,7770.0
2019-09-09 13:30:00,142.58,142.59,142.32,142.59,5064.0,135.6051,135.6146,135.3578,135.6146,5064.0
2019-09-09 13:40:00,142.61,142.74,142.43,142.74,7408.0,135.6337,135.7573,135.4625,135.7573,7408.0
2019-09-09 13:50:00,142.73,142.73,142.45,142.52,3871.0,135.7478,135.7478,135.4815,135.5481,3871.0
2019-09-09 14:00:00,142.52,142.52,142.24,142.4,6243.0,135.5481,135.5481,135.2818,135.4339,6243.0
2019-09-09 14:10:00,142.36,142.46,142.11,142.11,6785.0,135.3959,135.491,135.1581,135.1581,6785.0
2019-09-09 14:20:00,142.09,142.18,141.96,142.04,6493.0,135.1391,135.2247,135.0155,135.0915,6493.0
2019-09-09 14:30:00,142.06,142.06,141.84,142.03,5787.0,135.1106,135.1106,134.9013,135.082,5787.0
2019-09-09 14:40:00,142.08,142.16,141.84,142.06,6404.0,135.1296,135.2057,134.9013,135.1106,6404.0
2019-09-09 14:50:00,142.12,142.23,141.97,142.01,6326.0,135.1676,135.2722,135.025,135.063,6326.0
2019-09-09 15:00:00,142.02,142.22,142.0,142.04,6842.0,135.0725,135.2627,135.0535,135.0915,6842.0
2019-09-09 15:10:00,142.05,142.11,141.97,141.97,8527.0,135.1011,135.1581,135.025,135.025,8527.0
2019-09-09 15:20:00,141.93,141.93,141.78,141.82,13813.0,134.9869,134.9869,134.8443,134.8823,13813.0
2019-09-09 15:30:00,141.81,141.94,141.74,141.94,15741.0,134.8728,134.9964,134.8062,134.9964,15741.0
2019-09-09 15:40:00,141.94,141.96,141.84,141.91,18240.0,134.9964,135.0155,134.9013,134.9679,18240.0
2019-09-09 15:50:00,141.92,142.12,141.79,142.05,47736.0,134.9774,135.1676,134.8538,135.1011,47736.0
2019-09-10 09:30:00,141.84,141.84,139.6,140.47,20860.0,134.9013,134.9013,132.7709,133.5983,20860.0
2019-09-10 09:40:00,140.48,141.11,139.08,140.07,15149.0,133.6079,134.207,132.2763,133.2179,15149.0
2019-09-10 09:50:00,140.42,140.42,138.34,138.66,17322.0,133.5508,133.5508,131.5725,131.8769,17322.0
2019-09-10 10:00:00,138.6,138.9,137.38,137.51,41536.0,131.8198,132.1051,130.6595,130.7831,41536.0
2019-09-10 10:10:00,137.67,137.87,137.29,137.5,16701.0,130.9353,131.1255,130.5739,130.7736,16701.0
2019-09-10 10:20:00,137.49,138.64,137.49,138.6,14499.0,130.7641,131.8579,130.7641,131.8198,14499.0
2019-09-10 10:30:00,138.71,139.87,138.7,139.55,12076.0,131.9244,133.0277,131.9149,132.7233,12076.0
2019-09-10 10:40:00,139.6,140.14,139.6,139.83,8853.0,132.7709,133.2845,132.7709,132.9897,8853.0
2019-09-10 10:50:00,139.81,140.08,139.49,139.96,14847.0,132.9706,133.2274,132.6663,133.1133,14847.0
2019-09-10 11:00:00,139.97,139.98,139.64,139.9,7260.0,133.1228,133.1323,132.8089,133.0562,7260.0
2019-09-10 11:10:00,139.87,139.95,139.69,139.78,7163.0,133.0277,133.1038,132.8565,132.9421,7163.0
2019-09-10 11:20:00,139.85,140.12,139.74,139.91,12110.0,133.0087,133.2655,132.9041,133.0657,12110.0
2019-09-10 11:30:00,139.91,140.0,139.77,139.83,15095.0,133.0657,133.1513,132.9326,132.9897,15095.0
2019-09-10 11:40:00,139.78,140.14,139.76,140.07,10219.0,132.9421,133.2845,132.9231,133.2179,10219.0
2019-09-10 11:50:00,140.09,140.27,140.05,140.16,10085.0,133.2369,133.4081,133.1989,133.3035,10085.0
2019-09-10 12:00:00,140.16,140.25,139.96,140.25,6823.0,133.3035,133.3891,133.1133,133.3891,6823.0
2019-09-10 12:10:00,140.27,140.33,139.98,140.28,16655.0,133.4081,133.4652,133.1323,133.4176,16655.0
2019-09-10 12:20:00,140.24,140.99,139.94,140.92,12501.0,133.3796,134.0929,133.0943,134.0263,12501.0
2019-09-10 12:30:00,140.92,141.25,140.92,141.08,6334.0,134.0263,134.3402,134.0263,134.1785,6334.0
2019-09-10 12:40:00,141.09,141.56,141.04,141.56,3300.0,134.188,134.635,134.1405,134.635,3300.0
2019-09-10 12:50:00,141.66,141.74,141.34,141.56,5170.0,134.7301,134.8062,134.4258,134.635,5170.0
2019-09-10 13:00:00,141.53,141.85,141.53,141.75,5744.0,134.6065,134.9108,134.6065,134.8157,5744.0
2019-09-10 13:10:00,141.75,141.83,141.62,141.69,14406.0,134.8157,134.8918,134.6921,134.7587,14406.0
2019-09-10 13:20:00,141.69,141.71,141.51,141.54,3750.0,134.7587,134.7777,134.5875,134.616,3750.0
2019-09-10 13:30:00,141.57,141.78,141.49,141.72,12705.0,134.6445,134.8443,134.5684,134.7872,12705.0
2019-09-10 13:40:00,141.74,142.0,141.69,141.78,11996.0,134.8062,135.0535,134.7587,134.8443,11996.0
2019-09-10 13:50:00,141.82,142.08,141.82,141.99,3000.0,134.8823,135.1296,134.8823,135.044,3000.0
2019-09-10 14:00:00,142.04,142.04,141.68,141.74,8911.0,135.0915,135.0915,134.7492,134.8062,8911.0
2019-09-10 14:10:00,141.68,141.76,141.53,141.74,3601.0,134.7492,134.8252,134.6065,134.8062,3601.0
2019-09-10 14:20:00,141.72,141.74,141.49,141.55,10922.0,134.7872,134.8062,134.5684,134.6255,10922.0
2019-09-10 14:30:00,141.54,141.61,141.36,141.48,12015.0,134.616,134.6826,134.4448,134.5589,12015.0
2019-09-10 14:40:00,141.48,141.48,141.19,141.36,5901.0,134.5589,134.5589,134.2831,134.4448,5901.0
2019-09-10 14:50:00,141.41,141.64,141.31,141.64,8015.0,134.4924,134.7111,134.3973,134.7111,8015.0
2019-09-10 15:00:00,141.62,141.77,141.5,141.5,14582.0,134.6921,134.8347,134.578,134.578,14582.0
2019-09-10 15:10:00,141.47,141.63,141.45,141.62,7039.0,134.5494,134.7016,134.5304,134.6921,7039.0
2019-09-10 15:20:00,141.6,141.6,141.4,141.44,11712.0,134.6731,134.6731,134.4828,134.5209,11712.0
2019-09-10 15:30:00,141.49,141.78,141.47,141.72,10584.0,134.5684,134.8443,134.5494,134.7872,10584.0
2019-09-10 15:40:00,141.74,141.95,141.67,141.89,23860.0,134.8062,135.0059,134.7396,134.9489,23860.0
2019-09-10 15:50:00,141.91,142.17,141.85,142.16,80927.0,134.9679,135.2152,134.9108,135.2057,80927.0
2019-09-11 09:30:00,141.94,142.3,141.31,142.01,11686.0,134.9964,135.3388,134.3973,135.063,11686.0
2019-09-11 09:40:00,142.31,142.77,142.23,142.77,5378.0,135.3483,135.7858,135.2722,135.7858,5378.0
2019-09-11 09:50:00,142.65,143.0,142.38,142.78,8719.0,135.6717,136.0046,135.4149,135.7953,8719.0
2019-09-11 10:00:00,142.61,142.99,142.39,142.99,6235.0,135.6337,135.9951,135.4244,135.9951,6235.0
2019-09-11 10:10:00,143.0,143.59,142.78,143.28,14106.0,136.0046,136.5657,135.7953,136.2709,14106.0
2019-09-11 10:20:00,143.31,143.74,142.89,143.74,32446.0,136.2994,136.7084,135.9,136.7084,32446.0
2019-09-11 10:30:00,143.84,143.97,143.47,143.53,13409.0,136.8035,136.9271,136.4516,136.5087,13409.0
2019-09-11 10:40:00,143.48,143.49,142.3,142.57,10043.0,136.4611,136.4706,135.3388,135.5956,10043.0
2019-09-11 10:50:00,142.44,142.57,141.98,142.12,31467.0,135.472,135.5956,135.0345,135.1676,31467.0
2019-09-11 11:00:00,142.17,142.44,142.16,142.31,9566.0,135.2152,135.472,135.2057,135.3483,9566.0
2019-09-11 11:10:00,142.36,142.37,142.04,142.15,4765.0,135.3959,135.4054,135.0915,135.1962,4765.0
2019-09-11 11:20:00,142.11,142.83,142.1,142.81,7440.0,135.1581,135.8429,135.1486,135.8239,7440.0
2019-09-11 11:30:00,142.88,143.14,142.51,142.51,17320.0,135.8904,136.1377,135.5385,135.5385,17320.0
2019-09-11 11:40:00,142.57,142.98,142.51,142.78,6422.0,135.5956,135.9856,135.5385,135.7953,6422.0
2019-09-11 11:50:00,142.73,142.88,142.72,142.77,8257.0,135.7478,135.8904,135.7383,135.7858,8257.0
2019-09-11 12:00:00,142.8,142.8,142.38,142.47,17772.0,135.8144,135.8144,135.4149,135.5005,17772.0
2019-09-11 12:10:00,142.44,143.18,142.43,143.07,25055.0,135.472,136.1758,135.4625,136.0712,25055.0
2019-09-11 12:20:00,143.0,143.43,143.0,143.43,11925.0,136.0046,136.4135,136.0046,136.4135,11925.0
2019-09-11 12:30:00,143.42,143.6,143.34,143.41,10234.0,136.404,136.5752,136.3279,136.3945,10234.0
2019-09-11 12:40:00,143.4,143.99,143.4,143.91,38682.0,136.385,136.9461,136.385,136.8701,38682.0
2019-09-11 12:50:00,143.88,143.95,143.61,143.71,12700.0,136.8415,136.9081,136.5847,136.6798,12700.0
2019-09-11 13:00:00,143.71,144.41,143.71,144.39,14910.0,136.6798,137.3456,136.6798,137.3266,14910.0
2019-09-11 13:10:00,144.34,144.47,144.19,144.34,9953.0,137.279,137.4027,137.1364,137.279,9953.0
2019-09-11 13:20:00,144.34,144.75,144.33,144.59,14683.0,137.279,137.669,137.2695,137.5168,14683.0
2019-09-11 13:30:00,144.63,145.1,144.58,144.98,39551.0,137.5548,138.0018,137.5073,137.8877,39551.0
2019-09-11 13:40:00,144.9,144.98,144.45,144.7,19352.0,137.8116,137.8877,137.3836,137.6214,19352.0
2019-09-11 13:50:00,144.59,144.64,144.36,144.4,7009.0,137.5168,137.5644,137.298,137.3361,7009.0
2019-09-11 14:00:00,144.41,144.65,144.36,144.65,12161.0,137.3456,137.5739,137.298,137.5739,12161.0
2019-09-11 14:10:00,144.62,144.66,144.35,144.43,14028.0,137.5453,137.5834,137.2885,137.3646,14028.0
2019-09-11 14:20:00,144.42,144.57,144.41,144.54,5420.0,137.3551,137.4978,137.3456,137.4692,5420.0
2019-09-11 14:30:00,144.52,144.7,144.45,144.69,9305.0,137.4502,137.6214,137.3836,137.6119,9305.0
2019-09-11 14:40:00,144.74,144.88,144.59,144.63,11659.0,137.6595,137.7926,137.5168,137.5548,11659.0
2019-09-11 14:50:00,144.66,144.68,144.56,144.61,9734.0,137.5834,137.6024,137.4883,137.5358,9734.0
2019-09-11 15:00:00,144.65,145.01,144.64,144.97,7787.0,137.5739,137.9163,137.5644,137.8782,7787.0
2019-09-11 15:10:00,144.99,145.02,144.91,144.91,8107.0,137.8972,137.9258,137.8211,137.8211,8107.0
2019-09-11 15:20:00,144.91,145.07,144.86,145.0,9989.0,137.8211,137.9733,137.7736,137.9067,9989.0
2019-09-11 15:30:00,145.03,145.05,144.79,144.79,25135.0,137.9353,137.9543,137.707,137.707,25135.0
2019-09-11 15:40:00,144.82,144.95,144.69,144.79,31669.0,137.7355,137.8592,137.6119,137.707,31669.0
2019-09-11 15:50:00,144.81,145.27,144.81,145.23,87035.0,137.726,138.1635,137.726,138.1255,87035.0
2019-09-12 09:30:00,146.0,147.75,145.73,146.72,49963.0,138.8578,140.5222,138.601,139.5426,49963.0
2019-09-12 09:40:00,146.71,146.96,146.1,146.15,33246.0,139.5331,139.7709,138.9529,139.0005,33246.0
2019-09-12 09:50:00,146.27,147.73,146.09,147.49,46385.0,139.1146,140.5032,138.9434,140.2749,46385.0
2019-09-12 10:00:00,147.34,147.69,147.17,147.65,32807.0,140.1323,140.4651,139.9706,140.4271,32807.0
2019-09-12 10:10:00,147.65,147.96,147.18,147.79,46024.0,140.4271,140.7219,139.9801,140.5603,46024.0
2019-09-12 10:20:00,147.83,148.15,147.6,147.68,25324.0,140.5983,140.9026,140.3795,140.4556,25324.0
2019-09-12 10:30:00,147.58,147.86,147.42,147.61,19885.0,140.3605,140.6268,140.2084,140.3891,19885.0
2019-09-12 10:40:00,147.62,147.91,147.49,147.78,20260.0,140.3986,140.6744,140.2749,140.5507,20260.0
2019-09-12 10:50:00,147.78,147.93,146.89,147.17,45143.0,140.5507,140.6934,139.7043,139.9706,45143.0
2019-09-12 11:00:00,147.15,147.48,147.07,147.38,22876.0,139.9516,140.2654,139.8755,140.1703,22876.0
2019-09-12 11:10:00,147.38,147.38,146.9,146.95,13165.0,140.1703,140.1703,139.7138,139.7613,13165.0
2019-09-12 11:20:00,146.94,147.02,146.77,146.84,17548.0,139.7518,139.8279,139.5902,139.6567,17548.0
2019-09-12 11:30:00,146.82,147.11,146.76,146.77,18194.0,139.6377,139.9135,139.5806,139.5902,18194.0
2019-09-12 11:40:00,146.82,146.88,146.3,146.39,26089.0,139.6377,139.6948,139.1431,139.2287,26089.0
2019-09-12 11:50:00,146.34,146.38,146.0,146.1,8646.0,139.1812,139.2192,138.8578,138.9529,8646.0
2019-09-12 12:00:00,146.09,146.2,145.86,145.86,8630.0,138.9434,139.048,138.7247,138.7247,8630.0
2019-09-12 12:10:00,145.9,146.0,145.42,145.42,14445.0,138.7627,138.8578,138.3062,138.3062,14445.0
2019-09-12 12:20:00,145.37,145.43,144.92,145.15,38296.0,138.2586,138.3157,137.8307,138.0494,38296.0
2019-09-12 12:30:00,145.16,145.21,144.99,145.02,14858.0,138.0589,138.1065,137.8972,137.9258,14858.0
2019-09-12 12:40:00,144.96,145.28,144.92,145.26,13869.0,137.8687,138.173,137.8307,138.154,13869.0
2019-09-12 12:50:00,145.26,145.56,145.19,145.42,18307.0,138.154,138.4393,138.0874,138.3062,18307.0
2019-09-12 13:00:00,145.47,145.72,145.43,145.49,29352.0,138.3537,138.5915,138.3157,138.3728,29352.0
2019-09-12 13:10:00,145.44,145.71,145.31,145.51,42630.0,138.3252,138.582,138.2016,138.3918,42630.0
2019-09-12 13:20:00,145.51,145.62,145.07,145.07,119460.0,138.3918,138.4964,137.9733,137.9733,119460.0
2019-09-12 13:30:00,145.01,145.35,144.99,145.1,22057.0,137.9163,138.2396,137.8972,138.0018,22057.0
2019-09-12 13:40:00,145.11,145.11,144.73,144.81,13605.0,138.0114,138.0114,137.6499,137.726,13605.0
2019-09-12 13:50:00,144.84,144.85,144.22,144.53,81354.0,137.7546,137.7641,137.1649,137.4597,81354.0
2019-09-12 14:00:00,144.57,144.64,144.4,144.41,14403.0,137.4978,137.5644,137.3361,137.3456,14403.0
2019-09-12 14:10:00,144.43,144.45,143.97,144.23,19627.0,137.3646,137.3836,136.9271,137.1744,19627.0
2019-09-12 14:20:00,144.28,144.68,144.24,144.49,16384.0,137.222,137.6024,137.1839,137.4217,16384.0
2019-09-12 14:30:00,144.49,144.62,144.36,144.59,16518.0,137.4217,137.5453,137.298,137.5168,16518.0
2019-09-12 14:40:00,144.58,144.58,144.36,144.42,17656.0,137.5073,137.5073,137.298,137.3551,17656.0
2019-09-12 14:50:00,144.42,144.49,144.31,144.43,24034.0,137.3551,137.4217,137.2505,137.3646,24034.0
2019-09-12 15:00:00,144.4,144.43,144.12,144.14,22974.0,137.3361,137.3646,137.0698,137.0888,22974.0
2019-09-12 15:10:00,144.12,144.81,144.11,144.63,17925.0,137.0698,137.726,137.0603,137.5548,17925.0
2019-09-12 15:20:00,144.61,144.71,144.53,144.53,21129.0,137.5358,137.6309,137.4597,137.4597,21129.0
2019-09-12 15:30:00,144.55,145.13,144.53,145.08,25265.0,137.4788,138.0304,137.4597,137.9828,25265.0
2019-09-12 15:40:00,145.08,145.13,144.69,144.95,51639.0,137.9828,138.0304,137.6119,137.8592,51639.0
2019-09-12 15:50:00,144.97,145.11,144.77,144.88,77014.0,137.8782,138.0114,137.688,137.7926,77014.0
2019-09-13 09:30:00,145.43,145.99,144.91,145.52,6352.0,138.3157,138.8483,137.8211,138.4013,6352.0
2019-09-13 09:40:00,145.49,146.0,144.74,145.0,21590.0,138.3728,138.8578,137.6595,137.9067,21590.0
2019-09-13 09:50:00,145.23,145.78,145.04,145.59,4000.0,138.1255,138.6486,137.9448,138.4679,4000.0
2019-09-13 10:00:00,145.68,145.94,145.25,145.25,8483.0,138.5535,138.8008,138.1445,138.1445,8483.0
2019-09-13 10:10:00,145.25,145.42,144.86,145.3,33692.0,138.1445,138.3062,137.7736,138.1921,33692.0
2019-09-13 10:20:00,145.37,145.8,145.37,145.47,4641.0,138.2586,138.6676,138.2586,138.3537,4641.0
2019-09-13 10:30:00,145.55,145.55,145.19,145.25,12578.0,138.4298,138.4298,138.0874,138.1445,12578.0
2019-09-13 10:40:00,145.26,145.28,144.97,145.02,15588.0,138.154,138.173,137.8782,137.9258,15588.0
2019-09-13 10:50:00,144.99,145.57,144.98,145.0,33072.0,137.8972,138.4489,137.8877,137.9067,33072.0
2019-09-13 11:00:00,145.0,145.49,144.97,145.23,65481.0,137.9067,138.3728,137.8782,138.1255,65481.0
2019-09-13 11:10:00,145.23,145.69,145.18,145.69,5588.0,138.1255,138.563,138.0779,138.563,5588.0
2019-09-13 11:20:00,145.6,145.85,145.55,145.69,2836.0,138.4774,138.7152,138.4298,138.563,2836.0
2019-09-13 11:30:00,145.74,146.0,145.63,145.99,4228.0,138.6105,138.8578,138.5059,138.8483,4228.0
2019-09-13 11:40:00,146.05,146.32,145.95,146.28,5663.0,138.9054,139.1622,138.8103,139.1241,5663.0
2019-09-13 11:50:00,146.34,146.58,146.32,146.52,4670.0,139.1812,139.4094,139.1622,139.3524,4670.0
2019-09-13 12:00:00,146.51,146.61,146.45,146.57,8290.0,139.3429,139.438,139.2858,139.3999,8290.0
2019-09-13 12:10:00,146.53,146.99,146.47,146.94,17301.0,139.3619,139.7994,139.3048,139.7518,17301.0
2019-09-13 12:20:00,146.99,147.17,146.91,147.05,11528.0,139.7994,139.9706,139.7233,139.8565,11528.0
2019-09-13 12:30:00,147.04,147.11,147.02,147.09,3469.0,139.8469,139.9135,139.8279,139.8945,3469.0
2019-09-13 12:40:00,147.18,147.19,146.69,146.87,7295.0,139.9801,139.9896,139.5141,139.6853,7295.0
2019-09-13 12:50:00,146.95,147.07,146.91,147.05,1660.0,139.7613,139.8755,139.7233,139.8565,1660.0
2019-09-13 13:00:00,147.05,147.07,146.91,147.07,8340.0,139.8565,139.8755,139.7233,139.8755,8340.0
2019-09-13 13:10:00,147.04,147.11,146.99,147.02,6263.0,139.8469,139.9135,139.7994,139.8279,6263.0
2019-09-13 13:20:00,147.02,147.2,146.99,147.17,5225.0,139.8279,139.9991,139.7994,139.9706,5225.0
2019-09-13 13:30:00,147.19,147.2,146.97,146.98,8426.0,139.9896,139.9991,139.7804,139.7899,8426.0
2019-09-13 13:40:00,146.99,147.14,146.81,147.11,9742.0,139.7994,139.9421,139.6282,139.9135,9742.0
2019-09-13 13:50:00,147.12,147.12,146.89,146.93,15450.0,139.923,139.923,139.7043,139.7423,15450.0
2019-09-13 14:00:00,146.98,147.07,146.94,147.07,5434.0,139.7899,139.8755,139.7518,139.8755,5434.0
2019-09-13 14:10:00,147.06,147.09,146.93,146.95,5529.0,139.866,139.8945,139.7423,139.7613,5529.0
2019-09-13 14:20:00,147.02,147.04,146.91,147.0,6317.0,139.8279,139.8469,139.7233,139.8089,6317.0
2019-09-13 14:30:00,147.0,147.13,146.98,147.09,9145.0,139.8089,139.9325,139.7899,139.8945,9145.0
2019-09-13 14:40:00,147.12,147.25,147.09,147.12,9682.0,139.923,140.0467,139.8945,139.923,9682.0
2019-09-13 14:50:00,147.15,147.36,147.15,147.26,10239.0,139.9516,140.1513,139.9516,140.0562,10239.0
2019-09-13 15:00:00,147.26,147.29,146.91,146.99,11455.0,140.0562,140.0847,139.7233,139.7994,11455.0
2019-09-13 15:10:00,146.98,147.36,146.98,147.2,12218.0,139.7899,140.1513,139.7899,139.9991,12218.0
2019-09-13 15:20:00,147.2,147.38,147.19,147.37,12698.0,139.9991,140.1703,139.9896,140.1608,12698.0
2019-09-13 15:30:00,147.44,147.5,147.36,147.44,27388.0,140.2274,140.2844,140.1513,140.2274,27388.0
2019-09-13 15:40:00,147.46,147.47,147.13,147.44,68985.0,140.2464,140.2559,139.9325,140.2274,68985.0
2019-09-13 15:50:00,147.46,147.63,147.33,147.56,130860.0,140.2464,140.4081,140.1228,140.3415,130860.0
2019-09-16 09:30:00,147.01,147.06,146.15,146.3,20816.0,139.8184,139.866,139.0005,139.1431,20816.0
2019-09-16 09:40:00,146.28,146.66,146.25,146.3,5749.0,139.1241,139.4855,139.0956,139.1431,5749.0
2019-09-16 09:50:00,146.35,146.72,146.3,146.49,19128.0,139.1907,139.5426,139.1431,139.3238,19128.0
2019-09-16 10:00:00,146.6,146.7,146.2,146.51,3463.0,139.4285,139.5236,139.048,139.3429,3463.0
2019-09-16 10:10:00,146.51,146.57,145.99,146.07,6059.0,139.3429,139.3999,138.8483,138.9244,6059.0
2019-09-16 10:20:00,146.06,146.06,145.46,145.64,5719.0,138.9149,138.9149,138.3442,138.5154,5719.0
2019-09-16 10:30:00,145.55,145.81,145.46,145.72,3600.0,138.4298,138.6771,138.3442,138.5915,3600.0
2019-09-16 10:40:00,145.71,145.86,145.62,145.63,3070.0,138.582,138.7247,138.4964,138.5059,3070.0
2019-09-16 10:50:00,145.72,145.72,145.33,145.36,4875.0,138.5915,138.5915,138.2206,138.2491,4875.0
2019-09-16 11:00:00,145.31,146.04,145.31,146.04,7620.0,138.2016,138.8959,138.2016,138.8959,7620.0
2019-09-16 11:10:00,146.04,146.37,146.04,146.16,3838.0,138.8959,139.2097,138.8959,139.01,3838.0
2019-09-16 11:20:00,146.23,146.35,146.05,146.09,3858.0,139.0766,139.1907,138.9054,138.9434,3858.0
2019-09-16 11:30:00,145.99,146.03,145.78,145.95,2359.0,138.8483,138.8864,138.6486,138.8103,2359.0
2019-09-16 11:40:00,145.99,146.0,145.81,145.87,1500.0,138.8483,138.8578,138.6771,138.7342,1500.0
2019-09-16 11:50:00,145.81,145.91,145.51,145.51,7333.0,138.6771,138.7722,138.3918,138.3918,7333.0
2019-09-16 12:00:00,145.56,146.09,145.42,146.0,5025.0,138.4393,138.9434,138.3062,138.8578,5025.0
2019-09-16 12:10:00,146.01,146.05,145.85,145.94,3140.0,138.8673,138.9054,138.7152,138.8008,3140.0
2019-09-16 12:20:00,145.93,145.95,145.74,145.74,5088.0,138.7912,138.8103,138.6105,138.6105,5088.0
2019-09-16 12:30:00,145.8,145.99,145.79,145.84,5351.0,138.6676,138.8483,138.6581,138.7056,5351.0
2019-09-16 12:40:00,145.89,145.9,145.49,145.6,14443.0,138.7532,138.7627,138.3728,138.4774,14443.0
2019-09-16 12:50:00,145.58,145.67,145.4,145.5,6843.0,138.4584,138.544,138.2872,138.3823,6843.0
2019-09-16 13:00:00,145.5,145.51,145.44,145.5,8305.0,138.3823,138.3918,138.3252,138.3823,8305.0
2019-09-16 13:10:00,145.47,145.47,145.3,145.38,9406.0,138.3537,138.3537,138.1921,138.2681,9406.0
2019-09-16 13:20:00,145.35,145.4,145.17,145.21,4807.0,138.2396,138.2872,138.0684,138.1065,4807.0
2019-09-16 13:30:00,145.22,145.34,145.17,145.32,4332.0,138.116,138.2301,138.0684,138.2111,4332.0
2019-09-16 13:40:00,145.26,145.37,145.22,145.36,5633.0,138.154,138.2586,138.116,138.2491,5633.0
2019-09-16 13:50:00,145.38,145.54,145.27,145.5,9174.0,138.2681,138.4203,138.1635,138.3823,9174.0
2019-09-16 14:00:00,145.5,145.5,145.24,145.27,8434.0,138.3823,138.3823,138.135,138.1635,8434.0
2019-09-16 14:10:00,145.22,145.27,145.09,145.14,6074.0,138.116,138.1635,137.9923,138.0399,6074.0
2019-09-16 14:20:00,145.15,145.29,145.08,145.28,5446.0,138.0494,138.1826,137.9828,138.173,5446.0
2019-09-16 14:30:00,145.28,145.37,145.07,145.12,14274.0,138.173,138.2586,137.9733,138.0209,14274.0
2019-09-16 14:40:00,145.14,145.15,144.77,144.9,13024.0,138.0399,138.0494,137.688,137.8116,13024.0
2019-09-16 14:50:00,144.89,145.03,144.89,145.0,17215.0,137.8021,137.9353,137.8021,137.9067,17215.0
2019-09-16 15:00:00,145.0,145.01,144.84,144.88,11594.0,137.9067,137.9163,137.7546,137.7926,11594.0
2019-09-16 15:10:00,144.89,145.0,144.89,144.95,11050.0,137.8021,137.9067,137.8021,137.8592,11050.0
2019-09-16 15:20:00,144.97,144.97,144.51,144.57,36567.0,137.8782,137.8782,137.4407,137.4978,36567.0
2019-09-16 15:30:00,144.56,145.0,144.46,145.0,34109.0,137.4883,137.9067,137.3932,137.9067,34109.0
2019-09-16 15:40:00,144.99,145.52,144.96,145.33,26649.0,137.8972,138.4013,137.8687,138.2206,26649.0
2019-09-16 15:50:00,145.35,145.74,145.27,145.56,92971.0,138.2396,138.6105,138.1635,138.4393,92971.0
2019-09-17 09:30:00,145.39,146.18,144.67,144.77,12828.0,138.2777,139.029,137.5929,137.688,12828.0
2019-09-17 09:40:00,144.84,145.73,144.69,145.49,7441.0,137.7546,138.601,137.6119,138.3728,7441.0
2019-09-17 09:50:00,145.38,145.92,145.14,145.78,15414.0,138.2681,138.7817,138.0399,138.6486,15414.0
2019-09-17 10:00:00,145.7,145.7,145.17,145.59,13356.0,138.5725,138.5725,138.0684,138.4679,13356.0
2019-09-17 10:10:00,145.58,145.6,145.35,145.47,14482.0,138.4584,138.4774,138.2396,138.3537,14482.0
2019-09-17 10:20:00,145.5,145.92,145.39,145.78,11503.0,138.3823,138.7817,138.2777,138.6486,11503.0
2019-09-17 10:30:00,145.86,145.92,145.54,145.9,18016.0,138.7247,138.7817,138.4203,138.7627,18016.0
2019-09-17 10:40:00,145.84,146.47,145.79,146.34,11290.0,138.7056,139.3048,138.6581,139.1812,11290.0
2019-09-17 10:50:00,146.47,147.06,146.43,146.94,3900.0,139.3048,139.866,139.2668,139.7518,3900.0
2019-09-17 11:00:00,147.0,147.04,146.47,146.66,13630.0,139.8089,139.8469,139.3048,139.4855,13630.0
2019-09-17 11:10:00,146.74,146.99,146.5,146.56,10920.0,139.5616,139.7994,139.3334,139.3904,10920.0
2019-09-17 11:20:00,146.53,146.77,146.36,146.72,13367.0,139.3619,139.5902,139.2002,139.5426,13367.0
2019-09-17 11:30:00,146.78,147.18,146.69,147.07,4609.0,139.5997,139.9801,139.5141,139.8755,4609.0
2019-09-17 11:40:00,147.15,147.58,146.99,147.38,6681.0,139.9516,140.3605,139.7994,140.1703,6681.0
2019-09-17 11:50:00,147.41,147.47,146.98,147.19,5929.0,140.1988,140.2559,139.7899,139.9896,5929.0
2019-09-17 12:00:00,147.21,147.4,147.0,147.37,3244.0,140.0086,140.1893,139.8089,140.1608,3244.0
2019-09-17 12:10:00,147.42,148.1,147.35,147.72,20300.0,140.2084,140.8551,140.1418,140.4937,20300.0
2019-09-17 12:20:00,147.71,147.76,147.46,147.68,6125.0,140.4842,140.5317,140.2464,140.4556,6125.0
2019-09-17 12:30:00,147.59,147.67,147.41,147.45,4101.0,140.37,140.4461,140.1988,140.2369,4101.0
2019-09-17 12:40:00,147.56,147.63,147.46,147.46,11597.0,140.3415,140.4081,140.2464,140.2464,11597.0
2019-09-17 12:50:00,147.46,147.79,147.4,147.68,8655.0,140.2464,140.5603,140.1893,140.4556,8655.0
2019-09-17 13:00:00,147.75,147.91,147.6,147.6,14550.0,140.5222,140.6744,140.3795,140.3795,14550.0
2019-09-17 13:10:00,147.61,147.89,147.57,147.87,8266.0,140.3891,140.6554,140.351,140.6363,8266.0
2019-09-17 13:20:00,147.86,147.88,147.62,147.68,7533.0,140.6268,140.6459,140.3986,140.4556,7533.0
2019-09-17 13:30:00,147.64,147.86,147.61,147.73,5699.0,140.4176,140.6268,140.3891,140.5032,5699.0
2019-09-17 13:40:00,147.69,147.92,147.69,147.78,4519.0,140.4651,140.6839,140.4651,140.5507,4519.0
2019-09-17 13:50:00,147.84,148.04,147.76,147.91,15192.0,140.6078,140.798,140.5317,140.6744,15192.0
2019-09-17 14:00:00,148.04,148.05,147.81,147.91,6376.0,140.798,140.8075,140.5793,140.6744,6376.0
2019-09-17 14:10:00,147.89,148.24,147.88,148.2,7582.0,140.6554,140.9882,140.6459,140.9502,7582.0
2019-09-17 14:20:00,148.18,148.41,148.13,148.33,5702.0,140.9312,141.1499,140.8836,141.0738,5702.0
2019-09-17 14:30:00,148.33,148.45,148.31,148.31,4184.0,141.0738,141.188,141.0548,141.0548,4184.0
2019-09-17 14:40:00,148.31,148.48,148.31,148.48,7867.0,141.0548,141.2165,141.0548,141.2165,7867.0
2019-09-17 14:50:00,148.49,148.75,148.43,148.71,10429.0,141.226,141.4733,141.1689,141.4352,10429.0
2019-09-17 15:00:00,148.73,148.74,148.5,148.58,15876.0,141.4543,141.4638,141.2355,141.3116,15876.0
2019-09-17 15:10:00,148.6,148.77,148.57,148.75,10984.0,141.3306,141.4923,141.3021,141.4733,10984.0
2019-09-17 15:20:00,148.76,149.17,148.69,149.12,25190.0,141.4828,141.8727,141.4162,141.8252,25190.0
2019-09-17 15:30:00,149.14,149.21,148.76,148.84,27265.0,141.8442,141.9108,141.4828,141.5589,27265.0
2019-09-17 15:40:00,148.78,148.8,148.13,148.16,40095.0,141.5018,141.5208,140.8836,140.9122,40095.0
2019-09-17 15:50:00,148.14,148.24,148.01,148.12,97567.0,140.8931,140.9882,140.7695,140.8741,97567.0
2019-09-18 09:30:00,147.4,147.92,146.18,146.32,22318.0,140.1893,140.6839,139.029,139.1622,22318.0
2019-09-18 09:40:00,146.18,147.15,146.18,147.15,8102.0,139.029,139.9516,139.029,139.9516,8102.0
2019-09-18 09:50:00,147.21,147.66,147.13,147.53,15469.0,140.0086,140.4366,139.9325,140.313,15469.0
2019-09-18 10:00:00,147.46,147.9,147.29,147.86,13946.0,140.2464,140.6649,140.0847,140.6268,13946.0
2019-09-18 10:10:00,147.69,148.0,147.51,147.92,21093.0,140.4651,140.76,140.294,140.6839,21093.0
2019-09-18 10:20:00,147.98,148.61,147.88,148.55,12246.0,140.741,141.3401,140.6459,141.2831,12246.0
2019-09-18 10:30:00,148.46,148.64,148.37,148.55,6478.0,141.1975,141.3687,141.1119,141.2831,6478.0
2019-09-18 10:40:00,148.49,148.62,148.27,148.28,9736.0,141.226,141.3497,141.0168,141.0263,9736.0
2019-09-18 10:50:00,148.3,148.86,148.27,148.65,22778.0,141.0453,141.5779,141.0168,141.3782,22778.0
2019-09-18 11:00:00,148.66,148.67,148.35,148.61,11789.0,141.3877,141.3972,141.0929,141.3401,11789.0
2019-09-18 11:10:00,148.65,148.69,147.93,148.4,36173.0,141.3782,141.4162,140.6934,141.1404,36173.0
2019-09-18 11:20:00,148.36,148.43,148.19,148.37,9992.0,141.1024,141.1689,140.9407,141.1119,9992.0
2019-09-18 11:30:00,148.35,148.62,148.29,148.57,7078.0,141.0929,141.3497,141.0358,141.3021,7078.0
2019-09-18 11:40:00,148.71,148.75,148.12,148.12,20900.0,141.4352,141.4733,140.8741,140.8741,20900.0
2019-09-18 11:50:00,148.06,148.33,147.87,148.2,36513.0,140.817,141.0738,140.6363,140.9502,36513.0
2019-09-18 12:00:00,148.17,148.19,147.7,147.87,6623.0,140.9217,140.9407,140.4747,140.6363,6623.0
2019-09-18 12:10:00,147.88,147.89,147.58,147.69,10349.0,140.6459,140.6554,140.3605,140.4651,10349.0
2019-09-18 12:20:00,147.68,147.71,147.38,147.38,5343.0,140.4556,140.4842,140.1703,140.1703,5343.0
2019-09-18 12:30:00,147.48,147.82,147.45,147.78,8889.0,140.2654,140.5888,140.2369,140.5507,8889.0
2019-09-18 12:40:00,147.78,147.82,147.43,147.48,6715.0,140.5507,140.5888,140.2179,140.2654,6715.0
2019-09-18 12:50:00,147.42,147.75,147.42,147.75,12189.0,140.2084,140.5222,140.2084,140.5222,12189.0
2019-09-18 13:00:00,147.74,147.91,147.55,147.82,10059.0,140.5127,140.6744,140.332,140.5888,10059.0
2019-09-18 13:10:00,147.84,147.97,147.7,147.71,8095.0,140.6078,140.7314,140.4747,140.4842,8095.0
2019-09-18 13:20:00,147.71,147.87,147.52,147.65,8684.0,140.4842,140.6363,140.3035,140.4271,8684.0
2019-09-18 13:30:00,147.65,147.73,147.54,147.67,18977.0,140.4271,140.5032,140.3225,140.4461,18977.0
2019-09-18 13:40:00,147.68,147.79,147.6,147.79,10508.0,140.4556,140.5603,140.3795,140.5603,10508.0
2019-09-18 13:50:00,147.7,148.15,147.63,147.77,27001.0,140.4747,140.9026,140.4081,140.5412,27001.0
2019-09-18 14:00:00,147.8,147.94,147.03,147.81,11259.0,140.5698,140.7029,139.8374,140.5793,11259.0
2019-09-18 14:10:00,147.68,147.69,146.93,147.0,8914.0,140.4556,140.4651,139.7423,139.8089,8914.0
2019-09-18 14:20:00,146.94,147.32,146.79,147.31,7980.0,139.7518,140.1132,139.6092,140.1037,7980.0
2019-09-18 14:30:00,147.38,147.5,147.04,147.42,14851.0,140.1703,140.2844,139.8469,140.2084,14851.0
2019-09-18 14:40:00,147.44,147.5,147.06,147.19,7190.0,140.2274,140.2844,139.866,139.9896,7190.0
2019-09-18 14:50:00,147.2,147.61,147.2,147.43,12249.0,139.9991,140.3891,139.9991,140.2179,12249.0
2019-09-18 15:00:00,147.45,147.83,147.45,147.8,21480.0,140.2369,140.5983,140.2369,140.5698,21480.0
2019-09-18 15:10:00,147.83,147.96,147.76,147.91,12064.0,140.5983,140.7219,140.5317,140.6744,12064.0
2019-09-18 15:20:00,147.92,148.18,147.88,148.14,15981.0,140.6839,140.9312,140.6459,140.8931,15981.0
2019-09-18 15:30:00,148.15,148.58,148.1,148.37,16192.0,140.9026,141.3116,140.8551,141.1119,16192.0
2019-09-18 15:40:00,148.37,148.54,148.26,148.39,27927.0,141.1119,141.2736,141.0073,141.1309,27927.0
2019-09-18 15:50:00,148.34,148.7,148.31,148.68,74913.0,141.0833,141.4257,141.0548,141.4067,74913.0
2019-09-19 09:30:00,149.43,149.59,147.61,148.85,17253.0,142.12,142.2722,140.3891,141.5684,17253.0
2019-09-19 09:40:00,148.64,148.84,148.42,148.84,7552.0,141.3687,141.5589,141.1594,141.5589,7552.0
2019-09-19 09:50:00,148.98,149.24,148.64,149.0,18307.0,141.692,141.9393,141.3687,141.7111,18307.0
2019-09-19 10:00:00,149.14,149.23,148.88,149.04,10679.0,141.8442,141.9298,141.5969,141.7491,10679.0
2019-09-19 10:10:00,149.0,149.33,149.0,149.22,11049.0,141.7111,142.0249,141.7111,141.9203,11049.0
2019-09-19 10:20:00,149.19,149.62,149.19,149.58,9112.0,141.8918,142.3007,141.8918,142.2627,9112.0
2019-09-19 10:30:00,149.58,149.96,149.54,149.91,8099.0,142.2627,142.6241,142.2246,142.5765,8099.0
2019-09-19 10:40:00,149.97,150.18,149.81,150.0,38737.0,142.6336,142.8333,142.4814,142.6621,38737.0
2019-09-19 10:50:00,150.07,150.76,150.02,150.37,49117.0,142.7287,143.385,142.6812,143.014,49117.0
2019-09-19 11:00:00,150.42,150.74,150.25,150.57,19688.0,143.0616,143.3659,142.8999,143.2043,19688.0
2019-09-19 11:10:00,150.64,150.83,150.55,150.79,11279.0,143.2708,143.4515,143.1852,143.4135,11279.0
2019-09-19 11:20:00,150.67,150.86,150.61,150.7,10157.0,143.2994,143.4801,143.2423,143.3279,10157.0
2019-09-19 11:30:00,150.7,150.89,150.52,150.83,12808.0,143.3279,143.5086,143.1567,143.4515,12808.0
2019-09-19 11:40:00,150.86,150.86,150.58,150.64,9359.0,143.4801,143.4801,143.2138,143.2708,9359.0
2019-09-19 11:50:00,150.6,150.95,150.6,150.84,10781.0,143.2328,143.5657,143.2328,143.4611,10781.0
2019-09-19 12:00:00,150.85,151.23,150.85,150.86,12498.0,143.4706,143.832,143.4706,143.4801,12498.0
2019-09-19 12:10:00,150.85,151.1,150.85,150.91,11420.0,143.4706,143.7083,143.4706,143.5276,11420.0
2019-09-19 12:20:00,150.92,150.93,150.69,150.81,11237.0,143.5371,143.5466,143.3184,143.4325,11237.0
2019-09-19 12:30:00,150.81,150.96,150.8,150.83,8030.0,143.4325,143.5752,143.423,143.4515,8030.0
2019-09-19 12:40:00,150.83,150.94,150.81,150.92,10355.0,143.4515,143.5562,143.4325,143.5371,10355.0
2019-09-19 12:50:00,150.91,151.02,150.88,151.02,7118.0,143.5276,143.6322,143.4991,143.6322,7118.0
2019-09-19 13:00:00,151.0,151.13,150.88,150.88,9048.0,143.6132,143.7369,143.4991,143.4991,9048.0
2019-09-19 13:10:00,150.92,151.06,150.8,151.06,38143.0,143.5371,143.6703,143.423,143.6703,38143.0
2019-09-19 13:20:00,151.03,151.03,150.85,150.9,38011.0,143.6418,143.6418,143.4706,143.5181,38011.0
2019-09-19 13:30:00,150.93,151.03,150.69,150.87,51586.0,143.5466,143.6418,143.3184,143.4896,51586.0
2019-09-19 13:40:00,150.87,150.92,150.7,150.85,8035.0,143.4896,143.5371,143.3279,143.4706,8035.0
2019-09-19 13:50:00,150.8,150.83,150.7,150.72,16334.0,143.423,143.4515,143.3279,143.3469,16334.0
2019-09-19 14:00:00,150.72,150.73,150.2,150.2,7659.0,143.3469,143.3564,142.8524,142.8524,7659.0
2019-09-19 14:10:00,150.2,150.32,150.12,150.3,9684.0,142.8524,142.9665,142.7763,142.9475,9684.0
2019-09-19 14:20:00,150.32,150.39,149.95,150.09,15463.0,142.9665,143.0331,142.6146,142.7477,15463.0
2019-09-19 14:30:00,150.07,150.19,149.98,150.08,9649.0,142.7287,142.8428,142.6431,142.7382,9649.0
2019-09-19 14:40:00,150.12,150.27,150.09,150.11,4310.0,142.7763,142.9189,142.7477,142.7668,4310.0
2019-09-19 14:50:00,150.1,150.23,150.1,150.23,6636.0,142.7573,142.8809,142.7573,142.8809,6636.0
2019-09-19 15:00:00,150.27,150.4,150.22,150.32,11522.0,142.9189,143.0426,142.8714,142.9665,11522.0
2019-09-19 15:10:00,150.33,150.41,150.24,150.29,9769.0,142.976,143.0521,142.8904,142.938,9769.0
2019-09-19 15:20:00,150.3,150.36,150.24,150.27,14864.0,142.9475,143.0045,142.8904,142.9189,14864.0
2019-09-19 15:30:00,150.24,150.27,149.93,149.96,25387.0,142.8904,142.9189,142.5956,142.6241,25387.0
2019-09-19 15:40:00,149.97,150.26,149.94,150.18,36284.0,142.6336,142.9094,142.6051,142.8333,36284.0
2019-09-19 15:50:00,150.18,150.57,150.09,150.3,104904.0,142.8333,143.2043,142.7477,142.9475,104904.0
2019-09-20 09:30:00,150.76,151.51,150.16,150.46,176365.0,143.385,144.0983,142.8143,143.0996,176365.0
2019-09-20 09:40:00,150.31,150.5,149.61,149.85,24959.0,142.957,143.1377,142.2912,142.5195,24959.0
2019-09-20 09:50:00,149.79,149.87,149.32,149.73,19586.0,142.4624,142.5385,142.0154,142.4054,19586.0
2019-09-20 10:00:00,149.84,149.95,149.36,149.83,41624.0,142.51,142.6146,142.0535,142.5005,41624.0
2019-09-20 10:10:00,149.83,149.9,148.89,149.37,21611.0,142.5005,142.567,141.6064,142.063,21611.0
2019-09-20 10:20:00,149.41,149.6,149.25,149.26,3249.0,142.101,142.2817,141.9488,141.9583,3249.0
2019-09-20 10:30:00,149.34,149.59,149.3,149.54,4329.0,142.0344,142.2722,141.9964,142.2246,4329.0
2019-09-20 10:40:00,149.27,149.48,149.24,149.33,3861.0,141.9679,142.1676,141.9393,142.0249,3861.0
2019-09-20 10:50:00,149.27,149.66,149.2,149.65,3194.0,141.9679,142.3388,141.9013,142.3293,3194.0
2019-09-20 11:00:00,149.79,150.1,149.67,149.87,20263.0,142.4624,142.7573,142.3483,142.5385,20263.0
2019-09-20 11:10:00,149.96,150.08,149.84,150.0,4090.0,142.6241,142.7382,142.51,142.6621,4090.0
2019-09-20 11:20:00,150.09,150.17,149.9,149.94,26498.0,142.7477,142.8238,142.567,142.6051,26498.0
2019-09-20 11:30:00,149.86,149.86,149.48,149.51,2200.0,142.529,142.529,142.1676,142.1961,2200.0
2019-09-20 11:40:00,149.57,149.57,149.14,149.45,11186.0,142.2532,142.2532,141.8442,142.139,11186.0
2019-09-20 11:50:00,149.5,149.59,149.15,149.4,21439.0,142.1866,142.2722,141.8537,142.0915,21439.0
2019-09-20 12:00:00,149.36,149.48,149.36,149.38,2147.0,142.0535,142.1676,142.0535,142.0725,2147.0
2019-09-20 12:10:00,149.39,149.49,149.27,149.27,4021.0,142.082,142.1771,141.9679,141.9679,4021.0
2019-09-20 12:20:00,149.4,149.49,149.3,149.44,4694.0,142.0915,142.1771,141.9964,142.1295,4694.0
2019-09-20 12:30:00,149.36,149.41,149.28,149.34,3093.0,142.0535,142.101,141.9774,142.0344,3093.0
2019-09-20 12:40:00,149.36,149.39,149.31,149.34,1624.0,142.0535,142.082,142.0059,142.0344,1624.0
2019-09-20 12:50:00,149.37,149.58,149.34,149.58,3143.0,142.063,142.2627,142.0344,142.2627,3143.0
2019-09-20 13:00:00,149.63,149.66,149.47,149.56,3705.0,142.3102,142.3388,142.1581,142.2437,3705.0
2019-09-20 13:10:00,149.55,149.56,148.47,148.85,16203.0,142.2342,142.2437,141.207,141.5684,16203.0
2019-09-20 13:20:00,148.75,149.04,148.66,149.04,1946.0,141.4733,141.7491,141.3877,141.7491,1946.0
2019-09-20 13:30:00,149.17,149.17,148.8,149.11,9645.0,141.8727,141.8727,141.5208,141.8157,9645.0
2019-09-20 13:40:00,149.2,149.39,148.98,148.98,14766.0,141.9013,142.082,141.692,141.692,14766.0
2019-09-20 13:50:00,149.02,149.07,148.84,148.84,4915.0,141.7301,141.7776,141.5589,141.5589,4915.0
2019-09-20 14:00:00,148.89,149.15,148.89,149.06,4200.0,141.6064,141.8537,141.6064,141.7681,4200.0
2019-09-20 14:10:00,148.94,148.94,148.8,148.88,2510.0,141.654,141.654,141.5208,141.5969,2510.0
2019-09-20 14:20:00,148.87,149.05,148.87,149.03,9914.0,141.5874,141.7586,141.5874,141.7396,9914.0
2019-09-20 14:30:00,149.08,149.31,149.0,149.25,5602.0,141.7871,142.0059,141.7111,141.9488,5602.0
2019-09-20 14:40:00,149.25,149.29,149.13,149.28,3321.0,141.9488,141.9869,141.8347,141.9774,3321.0
2019-09-20 14:50:00,149.3,149.3,149.16,149.24,12109.0,141.9964,141.9964,141.8632,141.9393,12109.0
2019-09-20 15:00:00,149.26,149.68,149.25,149.68,24315.0,141.9583,142.3578,141.9488,142.3578,24315.0
2019-09-20 15:10:00,149.63,149.63,149.27,149.44,8669.0,142.3102,142.3102,141.9679,142.1295,8669.0
2019-09-20 15:20:00,149.46,149.58,149.39,149.54,9490.0,142.1486,142.2627,142.082,142.2246,9490.0
2019-09-20 15:30:00,149.56,149.73,149.42,149.64,23449.0,142.2437,142.4054,142.1105,142.3198,23449.0
2019-09-20 15:40:00,149.64,149.95,149.61,149.83,21615.0,142.3198,142.6146,142.2912,142.5005,21615.0
2019-09-20 15:50:00,149.82,150.15,149.72,149.72,80503.0,142.4909,142.8048,142.3958,142.3958,80503.0
2019-09-23 09:30:00,149.27,150.95,149.07,149.83,13692.0,141.9679,143.5657,141.7776,142.5005,13692.0
2019-09-23 09:40:00,149.72,150.61,149.72,150.38,6362.0,142.3958,143.2423,142.3958,143.0236,6362.0
2019-09-23 09:50:00,150.24,150.77,150.24,150.41,3911.0,142.8904,143.3945,142.8904,143.0521,3911.0
2019-09-23 10:00:00,150.51,151.14,150.51,151.1,11752.0,143.1472,143.7464,143.1472,143.7083,11752.0
2019-09-23 10:10:00,150.96,151.03,150.59,150.88,8021.0,143.5752,143.6418,143.2233,143.4991,8021.0
2019-09-23 10:20:00,150.82,150.9,150.61,150.62,3352.0,143.442,143.5181,143.2423,143.2518,3352.0
2019-09-23 10:30:00,150.67,150.75,150.45,150.59,5409.0,143.2994,143.3755,143.0901,143.2233,5409.0
2019-09-23 10:40:00,150.56,150.61,150.25,150.34,13049.0,143.1947,143.2423,142.8999,142.9855,13049.0
2019-09-23 10:50:00,150.28,150.64,150.28,150.61,8493.0,142.9284,143.2708,142.9284,143.2423,8493.0
2019-09-23 11:00:00,150.57,150.72,150.42,150.46,7055.0,143.2043,143.3469,143.0616,143.0996,7055.0
2019-09-23 11:10:00,150.47,151.11,150.47,151.11,18950.0,143.1092,143.7178,143.1092,143.7178,18950.0
2019-09-23 11:20:00,150.99,151.01,150.68,150.76,8445.0,143.6037,143.6227,143.3089,143.385,8445.0
2019-09-23 11:30:00,150.69,150.81,150.5,150.5,8366.0,143.3184,143.4325,143.1377,143.1377,8366.0
2019-09-23 11:40:00,150.45,150.62,150.4,150.4,4566.0,143.0901,143.2518,143.0426,143.0426,4566.0
2019-09-23 11:50:00,150.39,150.44,150.23,150.38,7404.0,143.0331,143.0806,142.8809,143.0236,7404.0
2019-09-23 12:00:00,150.31,150.45,150.2,150.42,3496.0,142.957,143.0901,142.8524,143.0616,3496.0
2019-09-23 12:10:00,150.44,150.63,150.44,150.55,4843.0,143.0806,143.2613,143.0806,143.1852,4843.0
2019-09-23 12:20:00,150.51,150.8,150.49,150.73,3703.0,143.1472,143.423,143.1282,143.3564,3703.0
2019-09-23 12:30:00,150.79,151.05,150.78,150.9,4003.0,143.4135,143.6608,143.404,143.5181,4003.0
2019-09-23 12:40:00,150.87,150.89,150.61,150.61,4483.0,143.4896,143.5086,143.2423,143.2423,4483.0
2019-09-23 12:50:00,150.68,150.7,150.4,150.41,7794.0,143.3089,143.3279,143.0426,143.0521,7794.0
2019-09-23 13:00:00,150.38,150.47,150.19,150.23,7079.0,143.0236,143.1092,142.8428,142.8809,7079.0
2019-09-23 13:10:00,150.23,150.24,149.61,149.63,13814.0,142.8809,142.8904,142.2912,142.3102,13814.0
2019-09-23 13:20:00,149.65,149.84,149.48,149.84,8963.0,142.3293,142.51,142.1676,142.51,8963.0
2019-09-23 13:30:00,149.8,149.8,149.57,149.72,4635.0,142.4719,142.4719,142.2532,142.3958,4635.0
2019-09-23 13:40:00,149.75,149.98,149.7,149.8,23816.0,142.4244,142.6431,142.3768,142.4719,23816.0
2019-09-23 13:50:00,149.84,150.05,149.73,149.94,10557.0,142.51,142.7097,142.4054,142.6051,10557.0
2019-09-23 14:00:00,149.95,150.1,149.95,150.05,7048.0,142.6146,142.7573,142.6146,142.7097,7048.0
2019-09-23 14:10:00,150.04,150.04,149.76,149.92,9552.0,142.7002,142.7002,142.4339,142.5861,9552.0
2019-09-23 14:20:00,149.92,149.97,149.67,149.72,9845.0,142.5861,142.6336,142.3483,142.3958,9845.0
2019-09-23 14:30:00,149.69,149.78,149.6,149.71,5240.0,142.3673,142.4529,142.2817,142.3863,5240.0
2019-09-23 14:40:00,149.71,149.76,149.66,149.73,6452.0,142.3863,142.4339,142.3388,142.4054,6452.0
2019-09-23 14:50:00,149.74,149.88,149.69,149.69,6666.0,142.4149,142.548,142.3673,142.3673,6666.0
2019-09-23 15:00:00,149.76,150.05,149.73,150.02,6808.0,142.4339,142.7097,142.4054,142.6812,6808.0
2019-09-23 15:10:00,150.04,150.22,150.03,150.22,5638.0,142.7002,142.8714,142.6907,142.8714,5638.0
2019-09-23 15:20:00,150.25,150.29,150.19,150.28,6700.0,142.8999,142.938,142.8428,142.9284,6700.0
2019-09-23 15:30:00,150.25,150.25,150.04,150.12,12428.0,142.8999,142.8999,142.7002,142.7763,12428.0
2019-09-23 15:40:00,150.12,150.12,149.66,149.67,23933.0,142.7763,142.7763,142.3388,142.3483,23933.0
2019-09-23 15:50:00,149.62,149.85,149.62,149.71,52250.0,142.3007,142.5195,142.3007,142.3863,52250.0
2019-09-24 09:30:00,149.64,150.37,149.64,150.37,8888.0,142.3198,143.014,142.3198,143.014,8888.0
2019-09-24 09:40:00,150.23,150.56,150.16,150.38,8158.0,142.8809,143.1947,142.8143,143.0236,8158.0
2019-09-24 09:50:00,150.35,150.91,150.29,150.91,11720.0,142.995,143.5276,142.938,143.5276,11720.0
2019-09-24 10:00:00,150.99,151.02,150.44,150.75,10964.0,143.6037,143.6322,143.0806,143.3755,10964.0
2019-09-24 10:10:00,150.7,151.18,150.65,150.65,17644.0,143.3279,143.7844,143.2803,143.2803,17644.0
2019-09-24 10:20:00,150.59,150.59,150.0,150.37,7204.0,143.2233,143.2233,142.6621,143.014,7204.0
2019-09-24 10:30:00,150.49,150.5,150.21,150.45,6306.0,143.1282,143.1377,142.8619,143.0901,6306.0
2019-09-24 10:40:00,150.43,150.59,150.34,150.47,9351.0,143.0711,143.2233,142.9855,143.1092,9351.0
2019-09-24 10:50:00,150.37,150.55,150.3,150.4,11095.0,143.014,143.1852,142.9475,143.0426,11095.0
2019-09-24 11:00:00,150.39,150.5,150.04,150.04,13033.0,143.0331,143.1377,142.7002,142.7002,13033.0
2019-09-24 11:10:00,150.04,150.28,149.91,150.11,11599.0,142.7002,142.9284,142.5765,142.7668,11599.0
2019-09-24 11:20:00,150.17,150.18,149.83,150.01,6830.0,142.8238,142.8333,142.5005,142.6717,6830.0
2019-09-24 11:30:00,149.99,150.27,149.89,149.95,6320.0,142.6526,142.9189,142.5575,142.6146,6320.0
2019-09-24 11:40:00,149.99,150.06,149.75,150.05,5084.0,142.6526,142.7192,142.4244,142.7097,5084.0
2019-09-24 11:50:00,149.97,150.31,149.97,150.28,4353.0,142.6336,142.957,142.6336,142.9284,4353.0
2019-09-24 12:00:00,150.24,150.34,150.09,150.22,13889.0,142.8904,142.9855,142.7477,142.8714,13889.0
2019-09-24 12:10:00,150.19,150.62,150.18,150.57,5200.0,142.8428,143.2518,142.8333,143.2043,5200.0
2019-09-24 12:20:00,150.45,150.51,149.88,149.94,8957.0,143.0901,143.1472,142.548,142.6051,8957.0
2019-09-24 12:30:00,149.85,149.97,149.75,149.75,4889.0,142.5195,142.6336,142.4244,142.4244,4889.0
2019-09-24 12:40:00,149.74,149.79,149.53,149.72,4685.0,142.4149,142.4624,142.2151,142.3958,4685.0
2019-09-24 12:50:00,149.77,149.77,149.44,149.52,8960.0,142.4434,142.4434,142.1295,142.2056,8960.0
2019-09-24 13:00:00,149.5,149.76,149.5,149.7,7039.0,142.1866,142.4339,142.1866,142.3768,7039.0
2019-09-24 13:10:00,149.69,149.74,149.45,149.59,6845.0,142.3673,142.4149,142.139,142.2722,6845.0
2019-09-24 13:20:00,149.53,149.77,149.47,149.67,10804.0,142.2151,142.4434,142.1581,142.3483,10804.0
2019-09-24 13:30:00,149.68,149.74,149.54,149.64,5906.0,142.3578,142.4149,142.2246,142.3198,5906.0
2019-09-24 13:40:00,149.66,149.73,149.47,149.7,7358.0,142.3388,142.4054,142.1581,142.3768,7358.0
2019-09-24 13:50:00,149.67,149.71,149.52,149.69,11783.0,142.3483,142.3863,142.2056,142.3673,11783.0
2019-09-24 14:00:00,149.63,149.72,149.53,149.53,10622.0,142.3102,142.3958,142.2151,142.2151,10622.0
2019-09-24 14:10:00,149.54,150.37,149.48,150.27,7431.0,142.2246,143.014,142.1676,142.9189,7431.0
2019-09-24 14:20:00,150.36,150.41,150.15,150.23,6108.0,143.0045,143.0521,142.8048,142.8809,6108.0
2019-09-24 14:30:00,150.29,150.3,149.81,149.98,10595.0,142.938,142.9475,142.4814,142.6431,10595.0
2019-09-24 14:40:00,150.03,150.05,149.8,149.9,7184.0,142.6907,142.7097,142.4719,142.567,7184.0
2019-09-24 14:50:00,149.88,150.03,149.72,149.83,15910.0,142.548,142.6907,142.3958,142.5005,15910.0
2019-09-24 15:00:00,149.71,149.71,149.47,149.59,11174.0,142.3863,142.3863,142.1581,142.2722,11174.0
2019-09-24 15:10:00,149.66,149.75,149.57,149.64,8361.0,142.3388,142.4244,142.2532,142.3198,8361.0
2019-09-24 15:20:00,149.68,149.72,149.4,149.49,8712.0,142.3578,142.3958,142.0915,142.1771,8712.0
2019-09-24 15:30:00,149.48,149.55,149.43,149.52,20422.0,142.1676,142.2342,142.12,142.2056,20422.0
2019-09-24 15:40:00,149.51,149.73,149.48,149.69,21602.0,142.1961,142.4054,142.1676,142.3673,21602.0
2019-09-24 15:50:00,149.69,149.77,149.48,149.69,74539.0,142.3673,142.4434,142.1676,142.3673,74539.0
2019-09-25 09:30:00,149.57,150.0,149.28,149.43,12368.0,142.2532,142.6621,141.9774,142.12,12368.0
2019-09-25 09:40:00,149.45,149.56,149.08,149.08,1700.0,142.139,142.2437,141.7871,141.7871,1700.0
2019-09-25 09:50:00,149.07,149.36,148.74,148.84,3500.0,141.7776,142.0535,141.4638,141.5589,3500.0
2019-09-25 10:00:00,148.93,149.4,148.9,149.23,9260.0,141.6445,142.0915,141.616,141.9298,9260.0
2019-09-25 10:10:00,149.22,149.28,148.78,148.99,4381.0,141.9203,141.9774,141.5018,141.7016,4381.0
2019-09-25 10:20:00,148.87,149.25,148.55,149.21,4214.0,141.5874,141.9488,141.2831,141.9108,4214.0
2019-09-25 10:30:00,149.17,149.18,148.34,148.47,20545.0,141.8727,141.8823,141.0833,141.207,20545.0
2019-09-25 10:40:00,148.49,148.49,147.96,148.03,4122.0,141.226,141.226,140.7219,140.7885,4122.0
2019-09-25 10:50:00,148.03,148.64,148.02,148.36,7791.0,140.7885,141.3687,140.779,141.1024,7791.0
2019-09-25 11:00:00,148.27,148.88,148.27,148.83,4100.0,141.0168,141.5969,141.0168,141.5494,4100.0
2019-09-25 11:10:00,148.83,149.05,148.67,149.05,5926.0,141.5494,141.7586,141.3972,141.7586,5926.0
2019-09-25 11:20:00,149.04,149.13,148.67,148.76,5900.0,141.7491,141.8347,141.3972,141.4828,5900.0
2019-09-25 11:30:00,148.81,149.1,148.71,148.77,12480.0,141.5304,141.8062,141.4352,141.4923,12480.0
2019-09-25 11:40:00,148.79,149.1,148.76,149.1,5826.0,141.5113,141.8062,141.4828,141.8062,5826.0
2019-09-25 11:50:00,149.11,149.34,149.01,149.25,5039.0,141.8157,142.0344,141.7206,141.9488,5039.0
2019-09-25 12:00:00,149.31,149.34,149.16,149.33,3401.0,142.0059,142.0344,141.8632,142.0249,3401.0
2019-09-25 12:10:00,149.31,149.38,149.18,149.32,4893.0,142.0059,142.0725,141.8823,142.0154,4893.0
2019-09-25 12:20:00,149.41,149.72,149.37,149.48,7940.0,142.101,142.3958,142.063,142.1676,7940.0
2019-09-25 12:30:00,149.56,149.74,149.56,149.74,3459.0,142.2437,142.4149,142.2437,142.4149,3459.0
2019-09-25 12:40:00,149.77,150.08,149.7,150.08,7162.0,142.4434,142.7382,142.3768,142.7382,7162.0
2019-09-25 12:50:00,149.94,150.16,149.84,149.84,8949.0,142.6051,142.8143,142.51,142.51,8949.0
2019-09-25 13:00:00,149.85,149.97,149.83,149.93,2300.0,142.5195,142.6336,142.5005,142.5956,2300.0
2019-09-25 13:10:00,149.96,149.96,149.76,149.82,3502.0,142.6241,142.6241,142.4339,142.4909,3502.0
2019-09-25 13:20:00,149.86,149.94,149.81,149.89,2817.0,142.529,142.6051,142.4814,142.5575,2817.0
2019-09-25 13:30:00,149.88,150.06,149.88,150.03,6389.0,142.548,142.7192,142.548,142.6907,6389.0
2019-09-25 13:40:00,150.04,150.2,150.02,150.14,6890.0,142.7002,142.8524,142.6812,142.7953,6890.0
2019-09-25 13:50:00,150.21,150.43,150.2,150.41,3708.0,142.8619,143.0711,142.8524,143.0521,3708.0
2019-09-25 14:00:00,150.44,150.74,150.44,150.67,7861.0,143.0806,143.3659,143.0806,143.2994,7861.0
2019-09-25 14:10:00,150.69,150.87,150.69,150.81,3628.0,143.3184,143.4896,143.3184,143.4325,3628.0
2019-09-25 14:20:00,150.76,150.9,150.69,150.9,5488.0,143.385,143.5181,143.3184,143.5181,5488.0
2019-09-25 14:30:00,150.92,150.96,150.66,150.66,6645.0,143.5371,143.5752,143.2899,143.2899,6645.0
2019-09-25 14:40:00,150.69,150.72,150.61,150.62,5698.0,143.3184,143.3469,143.2423,143.2518,5698.0
2019-09-25 14:50:00,150.59,150.7,150.45,150.63,11331.0,143.2233,143.3279,143.0901,143.2613,11331.0
2019-09-25 15:00:00,150.63,150.64,150.49,150.6,7423.0,143.2613,143.2708,143.1282,143.2328,7423.0
2019-09-25 15:10:00,150.58,150.95,150.58,150.92,8234.0,143.2138,143.5657,143.2138,143.5371,8234.0
2019-09-25 15:20:00,150.91,150.91,150.62,150.68,7197.0,143.5276,143.5276,143.2518,143.3089,7197.0
2019-09-25 15:30:00,150.66,150.68,150.38,150.52,10759.0,143.2899,143.3089,143.0236,143.1567,10759.0
2019-09-25 15:40:00,150.51,150.79,150.48,150.76,16007.0,143.1472,143.4135,143.1187,143.385,16007.0
2019-09-25 15:50:00,150.78,150.95,150.78,150.88,41135.0,143.404,143.5657,143.404,143.4991,41135.0
2019-09-26 09:30:00,150.75,151.51,150.63,150.88,7813.0,143.3755,144.0983,143.2613,143.4991,7813.0
2019-09-26 09:40:00,150.97,151.03,150.46,150.54,2010.0,143.5847,143.6418,143.0996,143.1757,2010.0
2019-09-26 09:50:00,150.65,150.77,150.57,150.58,3158.0,143.2803,143.3945,143.2043,143.2138,3158.0
2019-09-26 10:00:00,150.75,150.87,150.53,150.63,3569.0,143.3755,143.4896,143.1662,143.2613,3569.0
2019-09-26 10:10:00,150.61,150.97,150.61,150.87,3508.0,143.2423,143.5847,143.2423,143.4896,3508.0
2019-09-26 10:20:00,150.94,151.31,150.79,151.05,7802.0,143.5562,143.9081,143.4135,143.6608,7802.0
2019-09-26 10:30:00,151.04,151.3,150.87,151.2,6229.0,143.6513,143.8985,143.4896,143.8034,6229.0
2019-09-26 10:40:00,151.25,151.26,150.9,150.98,12944.0,143.851,143.8605,143.5181,143.5942,12944.0
2019-09-26 10:50:00,151.02,151.37,150.96,151.33,8617.0,143.6322,143.9651,143.5752,143.9271,8617.0
2019-09-26 11:00:00,151.29,151.29,150.71,150.75,11040.0,143.889,143.889,143.3374,143.3755,11040.0
2019-09-26 11:10:00,150.7,150.76,150.41,150.49,6921.0,143.3279,143.385,143.0521,143.1282,6921.0
2019-09-26 11:20:00,150.53,150.87,150.41,150.82,29707.0,143.1662,143.4896,143.0521,143.442,29707.0
2019-09-26 11:30:00,150.77,151.0,150.7,150.98,9425.0,143.3945,143.6132,143.3279,143.5942,9425.0
2019-09-26 11:40:00,150.85,150.93,150.75,150.78,22110.0,143.4706,143.5466,143.3755,143.404,22110.0
2019-09-26 11:50:00,150.78,150.83,150.62,150.72,4635.0,143.404,143.4515,143.2518,143.3469,4635.0
2019-09-26 12:00:00,150.66,151.0,150.61,151.0,6584.0,143.2899,143.6132,143.2423,143.6132,6584.0
2019-09-26 12:10:00,150.99,151.58,150.99,151.37,52586.0,143.6037,144.1649,143.6037,143.9651,52586.0
2019-09-26 12:20:00,151.43,151.5,151.37,151.4,4357.0,144.0222,144.0888,143.9651,143.9937,4357.0
2019-09-26 12:30:00,151.47,151.61,151.4,151.61,3482.0,144.0602,144.1934,143.9937,144.1934,3482.0
2019-09-26 12:40:00,151.63,151.65,151.51,151.53,6288.0,144.2124,144.2314,144.0983,144.1173,6288.0
2019-09-26 12:50:00,151.53,151.59,151.28,151.35,5302.0,144.1173,144.1744,143.8795,143.9461,5302.0
2019-09-26 13:00:00,151.42,151.42,151.14,151.14,3255.0,144.0127,144.0127,143.7464,143.7464,3255.0
2019-09-26 13:10:00,151.07,151.23,151.06,151.08,3201.0,143.6798,143.832,143.6703,143.6893,3201.0
2019-09-26 13:20:00,150.98,151.0,150.86,150.94,3002.0,143.5942,143.6132,143.4801,143.5562,3002.0
2019-09-26 13:30:00,150.99,151.34,150.91,151.34,6762.0,143.6037,143.9366,143.5276,143.9366,6762.0
2019-09-26 13:40:00,151.3,151.3,151.01,151.01,3698.0,143.8985,143.8985,143.6227,143.6227,3698.0
2019-09-26 13:50:00,150.95,151.21,150.88,151.11,6407.0,143.5657,143.813,143.4991,143.7178,6407.0
2019-09-26 14:00:00,151.12,151.57,151.11,151.5,6412.0,143.7274,144.1553,143.7178,144.0888,6412.0
2019-09-26 14:10:00,151.47,151.48,151.14,151.19,4680.0,144.0602,144.0697,143.7464,143.7939,4680.0
2019-09-26 14:20:00,151.28,151.37,151.14,151.28,2185.0,143.8795,143.9651,143.7464,143.8795,2185.0
2019-09-26 14:30:00,151.36,151.73,151.34,151.66,14074.0,143.9556,144.3075,143.9366,144.2409,14074.0
2019-09-26 14:40:00,151.69,151.8,151.66,151.77,4147.0,144.2695,144.3741,144.2409,144.3456,4147.0
2019-09-26 14:50:00,151.77,151.84,151.59,151.65,8530.0,144.3456,144.4121,144.1744,144.2314,8530.0
2019-09-26 15:00:00,151.65,151.76,151.57,151.62,6161.0,144.2314,144.336,144.1553,144.2029,6161.0
2019-09-26 15:10:00,151.65,151.68,151.53,151.57,6107.0,144.2314,144.26,144.1173,144.1553,6107.0
2019-09-26 15:20:00,151.55,151.82,151.53,151.76,8838.0,144.1363,144.3931,144.1173,144.336,8838.0
2019-09-26 15:30:00,151.77,151.99,151.75,151.86,12798.0,144.3456,144.5548,144.3265,144.4312,12798.0
2019-09-26 15:40:00,151.85,151.89,151.69,151.75,19129.0,144.4216,144.4597,144.2695,144.3265,19129.0
2019-09-26 15:50:00,151.73,151.86,151.44,151.62,87530.0,144.3075,144.4312,144.0317,144.2029,87530.0
2019-09-27 09:30:00,152.0,152.24,151.62,151.85,14302.0,144.5643,144.7926,144.2029,144.4216,14302.0
2019-09-27 09:40:00,151.98,151.98,151.54,151.64,2175.0,144.5453,144.5453,144.1268,144.2219,2175.0
2019-09-27 09:50:00,151.54,151.68,151.15,151.16,4601.0,144.1268,144.26,143.7559,143.7654,4601.0
2019-09-27 10:00:00,151.21,151.46,151.0,151.06,4565.0,143.813,144.0507,143.6132,143.6703,4565.0
2019-09-27 10:10:00,151.02,151.21,150.93,151.21,4306.0,143.6322,143.813,143.5466,143.813,4306.0
2019-09-27 10:20:00,151.29,151.29,150.86,151.0,9111.0,143.889,143.889,143.4801,143.6132,9111.0
2019-09-27 10:30:00,151.15,151.15,150.82,151.0,5546.0,143.7559,143.7559,143.442,143.6132,5546.0
2019-09-27 10:40:00,151.02,151.25,150.94,151.07,9674.0,143.6322,143.851,143.5562,143.6798,9674.0
2019-09-27 10:50:00,151.11,151.14,150.84,150.95,13820.0,143.7178,143.7464,143.4611,143.5657,13820.0
2019-09-27 11:00:00,150.95,151.09,150.9,150.96,5199.0,143.5657,143.6988,143.5181,143.5752,5199.0
2019-09-27 11:10:00,150.92,151.05,150.88,150.93,7350.0,143.5371,143.6608,143.4991,143.5466,7350.0
2019-09-27 11:20:00,150.89,150.98,150.73,150.84,6869.0,143.5086,143.5942,143.3564,143.4611,6869.0
2019-09-27 11:30:00,150.86,150.93,150.06,150.31,7471.0,143.4801,143.5466,142.7192,142.957,7471.0
2019-09-27 11:40:00,150.43,150.66,150.43,150.54,1100.0,143.0711,143.2899,143.0711,143.1757,1100.0
2019-09-27 11:50:00,150.4,150.8,150.3,150.65,7421.0,143.0426,143.423,142.9475,143.2803,7421.0
2019-09-27 12:00:00,150.7,150.7,150.25,150.62,4693.0,143.3279,143.3279,142.8999,143.2518,4693.0
2019-09-27 12:10:00,150.62,150.74,150.43,150.64,4806.0,143.2518,143.3659,143.0711,143.2708,4806.0
2019-09-27 12:20:00,150.68,150.68,150.3,150.36,6937.0,143.3089,143.3089,142.9475,143.0045,6937.0
2019-09-27 12:30:00,150.29,150.47,150.21,150.37,2560.0,142.938,143.1092,142.8619,143.014,2560.0
2019-09-27 12:40:00,150.36,150.46,150.25,150.25,2216.0,143.0045,143.0996,142.8999,142.8999,2216.0
2019-09-27 12:50:00,150.05,150.27,149.92,149.94,3318.0,142.7097,142.9189,142.5861,142.6051,3318.0
2019-09-27 13:00:00,149.86,150.06,149.8,150.04,2900.0,142.529,142.7192,142.4719,142.7002,2900.0
2019-09-27 13:10:00,149.99,150.06,149.87,149.94,4699.0,142.6526,142.7192,142.5385,142.6051,4699.0
2019-09-27 13:20:00,149.94,149.95,149.48,149.9,34161.0,142.6051,142.6146,142.1676,142.567,34161.0
2019-09-27 13:30:00,149.87,150.05,149.75,149.81,6226.0,142.5385,142.7097,142.4244,142.4814,6226.0
2019-09-27 13:40:00,149.89,150.01,149.84,149.88,5798.0,142.5575,142.6717,142.51,142.548,5798.0
2019-09-27 13:50:00,149.78,149.87,149.49,149.66,4059.0,142.4529,142.5385,142.1771,142.3388,4059.0
2019-09-27 14:00:00,149.76,149.76,149.09,149.09,5904.0,142.4339,142.4339,141.7967,141.7967,5904.0
2019-09-27 14:10:00,149.13,149.13,148.33,148.4,31225.0,141.8347,141.8347,141.0738,141.1404,31225.0
2019-09-27 14:20:00,148.44,148.56,147.93,148.13,35499.0,141.1785,141.2926,140.6934,140.8836,35499.0
2019-09-27 14:30:00,148.08,148.12,147.86,148.02,16713.0,140.8361,140.8741,140.6268,140.779,16713.0
2019-09-27 14:40:00,148.0,148.05,147.79,147.88,10876.0,140.76,140.8075,140.5603,140.6459,10876.0
2019-09-27 14:50:00,147.93,148.22,147.67,147.92,21459.0,140.6934,140.9692,140.4461,140.6839,21459.0
2019-09-27 15:00:00,147.93,148.05,147.79,148.02,15894.0,140.6934,140.8075,140.5603,140.779,15894.0
2019-09-27 15:10:00,148.07,148.33,148.01,148.33,13197.0,140.8266,141.0738,140.7695,141.0738,13197.0
2019-09-27 15:20:00,148.33,148.62,148.33,148.35,7829.0,141.0738,141.3497,141.0738,141.0929,7829.0
2019-09-27 15:30:00,148.33,148.75,148.33,148.75,9415.0,141.0738,141.4733,141.0738,141.4733,9415.0
2019-09-27 15:40:00,148.75,148.75,148.55,148.64,16379.0,141.4733,141.4733,141.2831,141.3687,16379.0
2019-09-27 15:50:00,148.65,149.05,148.58,148.93,82408.0,141.3782,141.7586,141.3116,141.6445,82408.0
2019-09-30 09:30:00,149.68,150.43,149.3,149.98,21352.0,142.3578,143.0711,141.9964,142.6431,21352.0
2019-09-30 09:40:00,150.04,150.48,150.02,150.02,17710.0,142.7002,143.1187,142.6812,142.6812,17710.0
2019-09-30 09:50:00,149.94,150.92,149.88,150.68,8529.0,142.6051,143.5371,142.548,143.3089,8529.0
2019-09-30 10:00:00,150.61,151.29,150.54,151.13,8687.0,143.2423,143.889,143.1757,143.7369,8687.0
2019-09-30 10:10:00,151.27,151.41,151.03,151.18,4158.0,143.87,144.0032,143.6418,143.7844,4158.0
2019-09-30 10:20:00,151.25,151.33,150.92,151.13,3715.0,143.851,143.9271,143.5371,143.7369,3715.0
2019-09-30 10:30:00,151.09,151.15,150.99,151.03,3200.0,143.6988,143.7559,143.6037,143.6418,3200.0
2019-09-30 10:40:00,151.09,151.29,150.98,151.15,8591.0,143.6988,143.889,143.5942,143.7559,8591.0
2019-09-30 10:50:00,151.2,151.34,151.09,151.3,5124.0,143.8034,143.9366,143.6988,143.8985,5124.0
2019-09-30 11:00:00,151.3,151.96,151.3,151.81,35609.0,143.8985,144.5263,143.8985,144.3836,35609.0
2019-09-30 11:10:00,151.84,151.84,151.22,151.42,12435.0,144.4121,144.4121,143.8225,144.0127,12435.0
2019-09-30 11:20:00,151.42,151.57,151.27,151.44,6356.0,144.0127,144.1553,143.87,144.0317,6356.0
2019-09-30 11:30:00,151.34,151.44,151.25,151.43,7000.0,143.9366,144.0317,143.851,144.0222,7000.0
2019-09-30 11:40:00,151.44,151.54,151.42,151.46,9048.0,144.0317,144.1268,144.0127,144.0507,9048.0
2019-09-30 11:50:00,151.44,151.71,151.43,151.66,4863.0,144.0317,144.2885,144.0222,144.2409,4863.0
2019-09-30 12:00:00,151.67,151.94,151.67,151.94,5139.0,144.2504,144.5072,144.2504,144.5072,5139.0
2019-09-30 12:10:00,151.95,152.49,151.92,152.44,11817.0,144.5168,145.0303,144.4882,144.9828,11817.0
2019-09-30 12:20:00,152.41,152.45,152.1,152.1,8450.0,144.9542,144.9923,144.6594,144.6594,8450.0
2019-09-30 12:30:00,152.03,152.13,151.97,152.06,3855.0,144.5928,144.6879,144.5358,144.6214,3855.0
2019-09-30 12:40:00,152.09,152.16,152.04,152.11,6783.0,144.6499,144.7165,144.6023,144.6689,6783.0
2019-09-30 12:50:00,152.1,152.12,151.93,152.04,14028.0,144.6594,144.6784,144.4977,144.6023,14028.0
2019-09-30 13:00:00,152.07,152.07,151.85,151.98,7996.0,144.6309,144.6309,144.4216,144.5453,7996.0
2019-09-30 13:10:00,151.94,152.05,151.89,152.0,7611.0,144.5072,144.6119,144.4597,144.5643,7611.0
2019-09-30 13:20:00,152.0,152.1,151.87,151.94,12217.0,144.5643,144.6594,144.4407,144.5072,12217.0
2019-09-30 13:30:00,151.95,152.01,151.87,151.93,7819.0,144.5168,144.5738,144.4407,144.4977,7819.0
2019-09-30 13:40:00,151.89,151.97,151.88,151.94,8641.0,144.4597,144.5358,144.4502,144.5072,8641.0
2019-09-30 13:50:00,151.95,151.95,151.8,151.83,9802.0,144.5168,144.5168,144.3741,144.4026,9802.0
2019-09-30 14:00:00,151.85,152.25,151.8,151.96,11377.0,144.4216,144.8021,144.3741,144.5263,11377.0
2019-09-30 14:10:00,151.97,152.14,151.91,152.14,9995.0,144.5358,144.6975,144.4787,144.6975,9995.0
2019-09-30 14:20:00,152.14,152.27,152.13,152.2,6302.0,144.6975,144.8211,144.6879,144.7545,6302.0
2019-09-30 14:30:00,152.19,152.38,152.19,152.33,10112.0,144.745,144.9257,144.745,144.8782,10112.0
2019-09-30 14:40:00,152.29,152.31,152.08,152.1,8898.0,144.8401,144.8591,144.6404,144.6594,8898.0
2019-09-30 14:50:00,152.13,152.24,152.07,152.21,5115.0,144.6879,144.7926,144.6309,144.764,5115.0
2019-09-30 15:00:00,152.2,152.2,151.88,152.09,8380.0,144.7545,144.7545,144.4502,144.6499,8380.0
2019-09-30 15:10:00,152.05,152.15,152.02,152.12,7244.0,144.6119,144.707,144.5833,144.6784,7244.0
2019-09-30 15:20:00,152.12,152.23,152.02,152.06,14866.0,144.6784,144.7831,144.5833,144.6214,14866.0
2019-09-30 15:30:00,152.07,152.07,151.7,151.74,14139.0,144.6309,144.6309,144.279,144.317,14139.0
2019-09-30 15:40:00,151.74,151.74,151.36,151.41,30642.0,144.317,144.317,143.9556,144.0032,30642.0
2019-09-30 15:50:00,151.34,151.43,150.93,151.22,112755.0,143.9366,144.0222,143.5466,143.8225,112755.0
2019-10-01 09:30:00,151.34,152.47,151.34,151.72,16795.0,143.9366,145.0113,143.9366,144.298,16795.0
2019-10-01 09:40:00,151.64,152.17,151.62,152.0,6698.0,144.2219,144.726,144.2029,144.5643,6698.0
2019-10-01 09:50:00,151.92,152.0,151.78,151.81,6421.0,144.4882,144.5643,144.3551,144.3836,6421.0
2019-10-01 10:00:00,151.8,151.95,150.82,150.97,9249.0,144.3741,144.5168,143.442,143.5847,9249.0
2019-10-01 10:10:00,150.88,152.0,150.88,151.96,7422.0,143.4991,144.5643,143.4991,144.5263,7422.0
2019-10-01 10:20:00,151.77,152.03,151.7,151.97,8864.0,144.3456,144.5928,144.279,144.5358,8864.0
2019-10-01 10:30:00,151.85,151.88,151.27,151.84,5400.0,144.4216,144.4502,143.87,144.4121,5400.0
2019-10-01 10:40:00,151.65,152.0,151.65,151.75,17656.0,144.2314,144.5643,144.2314,144.3265,17656.0
2019-10-01 10:50:00,151.78,151.83,151.53,151.61,7175.0,144.3551,144.4026,144.1173,144.1934,7175.0
2019-10-01 11:00:00,151.44,151.44,151.0,151.1,6487.0,144.0317,144.0317,143.6132,143.7083,6487.0
2019-10-01 11:10:00,151.28,151.28,150.75,150.84,8700.0,143.8795,143.8795,143.3755,143.4611,8700.0
2019-10-01 11:20:00,150.75,150.93,150.75,150.89,4783.0,143.3755,143.5466,143.3755,143.5086,4783.0
2019-10-01 11:30:00,150.79,150.9,150.66,150.7,6672.0,143.4135,143.5181,143.2899,143.3279,6672.0
2019-10-01 11:40:00,150.7,150.71,150.48,150.52,6619.0,143.3279,143.3374,143.1187,143.1567,6619.0
2019-10-01 11:50:00,150.6,150.69,150.3,150.52,7078.0,143.2328,143.3184,142.9475,143.1567,7078.0
2019-10-01 12:00:00,150.56,150.58,150.38,150.38,16138.0,143.1947,143.2138,143.0236,143.0236,16138.0
2019-10-01 12:10:00,150.31,150.31,150.06,150.14,5315.0,142.957,142.957,142.7192,142.7953,5315.0
2019-10-01 12:20:00,150.15,150.27,150.03,150.22,8178.0,142.8048,142.9189,142.6907,142.8714,8178.0
2019-10-01 12:30:00,150.22,150.29,149.84,149.87,6078.0,142.8714,142.938,142.51,142.5385,6078.0
2019-10-01 12:40:00,149.96,150.18,149.95,150.11,7755.0,142.6241,142.8333,142.6146,142.7668,7755.0
2019-10-01 12:50:00,150.13,150.17,149.74,149.75,6195.0,142.7858,142.8238,142.4149,142.4244,6195.0
2019-10-01 13:00:00,149.65,149.65,149.34,149.42,8365.0,142.3293,142.3293,142.0344,142.1105,8365.0
2019-10-01 13:10:00,149.37,149.54,149.27,149.53,26365.0,142.063,142.2246,141.9679,142.2151,26365.0
2019-10-01 13:20:00,149.56,149.57,149.43,149.5,8039.0,142.2437,142.2532,142.12,142.1866,8039.0
2019-10-01 13:30:00,149.5,149.53,149.4,149.48,11022.0,142.1866,142.2151,142.0915,142.1676,11022.0
2019-10-01 13:40:00,149.47,149.7,149.47,149.69,10304.0,142.1581,142.3768,142.1581,142.3673,10304.0
2019-10-01 13:50:00,149.68,149.74,149.51,149.55,17467.0,142.3578,142.4149,142.1961,142.2342,17467.0
2019-10-01 14:00:00,149.54,149.54,149.18,149.21,6423.0,142.2246,142.2246,141.8823,141.9108,6423.0
2019-10-01 14:10:00,149.24,149.46,149.24,149.42,8274.0,141.9393,142.1486,141.9393,142.1105,8274.0
2019-10-01 14:20:00,149.4,149.51,149.34,149.35,5548.0,142.0915,142.1961,142.0344,142.0439,5548.0
2019-10-01 14:30:00,149.33,149.45,149.21,149.21,4996.0,142.0249,142.139,141.9108,141.9108,4996.0
2019-10-01 14:40:00,149.24,149.58,149.23,149.47,23891.0,141.9393,142.2627,141.9298,142.1581,23891.0
2019-10-01 14:50:00,149.5,149.5,149.27,149.32,9159.0,142.1866,142.1866,141.9679,142.0154,9159.0
2019-10-01 15:00:00,149.33,149.58,149.3,149.57,7852.0,142.0249,142.2627,141.9964,142.2532,7852.0
2019-10-01 15:10:00,149.51,149.51,149.39,149.44,6741.0,142.1961,142.1961,142.082,142.1295,6741.0
2019-10-01 15:20:00,149.44,149.57,149.37,149.51,22660.0,142.1295,142.2532,142.063,142.1961,22660.0
2019-10-01 15:30:00,149.53,149.53,149.21,149.24,11599.0,142.2151,142.2151,141.9108,141.9393,11599.0
2019-10-01 15:40:00,149.25,149.25,148.89,148.93,21581.0,141.9488,141.9488,141.6064,141.6445,21581.0
2019-10-01 15:50:00,148.89,149.35,148.87,149.11,56485.0,141.6064,142.0439,141.5874,141.8157,56485.0
2019-10-02 09:30:00,148.31,148.59,147.26,147.72,33254.0,141.0548,141.3211,140.0562,140.4937,33254.0
2019-10-02 09:40:00,147.7,147.97,147.41,147.41,14199.0,140.4747,140.7314,140.1988,140.1988,14199.0
2019-10-02 09:50:00,147.26,147.35,146.28,146.78,19749.0,140.0562,140.1418,139.1241,139.5997,19749.0
2019-10-02 10:00:00,146.81,146.99,146.23,146.3,31650.0,139.6282,139.7994,139.0766,139.1431,31650.0
2019-10-02 10:10:00,146.25,146.69,145.91,146.58,16781.0,139.0956,139.5141,138.7722,139.4094,16781.0
2019-10-02 10:20:00,146.65,146.83,145.9,146.13,17017.0,139.476,139.6472,138.7627,138.9815,17017.0
2019-10-02 10:30:00,146.11,146.11,145.19,145.39,21345.0,138.9624,138.9624,138.0874,138.2777,21345.0
2019-10-02 10:40:00,145.28,145.41,144.78,144.78,16165.0,138.173,138.2967,137.6975,137.6975,16165.0
2019-10-02 10:50:00,144.77,145.33,144.59,145.15,15279.0,137.688,138.2206,137.5168,138.0494,15279.0
2019-10-02 11:00:00,145.19,145.41,145.0,145.4,42897.0,138.0874,138.2967,137.9067,138.2872,42897.0
2019-10-02 11:10:00,145.34,145.88,145.25,145.57,13896.0,138.2301,138.7437,138.1445,138.4489,13896.0
2019-10-02 11:20:00,145.64,145.72,145.13,145.13,10743.0,138.5154,138.5915,138.0304,138.0304,10743.0
2019-10-02 11:30:00,145.15,145.36,145.04,145.36,7471.0,138.0494,138.2491,137.9448,138.2491,7471.0
2019-10-02 11:40:00,145.34,145.68,145.34,145.57,4453.0,138.2301,138.5535,138.2301,138.4489,4453.0
2019-10-02 11:50:00,145.68,145.84,145.58,145.8,7659.0,138.5535,138.7056,138.4584,138.6676,7659.0
2019-10-02 12:00:00,145.78,145.83,145.44,145.44,11112.0,138.6486,138.6961,138.3252,138.3252,11112.0
2019-10-02 12:10:00,145.37,145.37,145.07,145.2,9129.0,138.2586,138.2586,137.9733,138.097,9129.0
2019-10-02 12:20:00,145.27,145.3,145.06,145.11,8449.0,138.1635,138.1921,137.9638,138.0114,8449.0
2019-10-02 12:30:00,145.05,145.09,144.93,144.94,11503.0,137.9543,137.9923,137.8402,137.8497,11503.0
2019-10-02 12:40:00,144.93,145.02,144.57,144.59,21040.0,137.8402,137.9258,137.4978,137.5168,21040.0
2019-10-02 12:50:00,144.62,144.7,144.41,144.42,16628.0,137.5453,137.6214,137.3456,137.3551,16628.0
2019-10-02 13:00:00,144.39,145.11,144.35,145.11,14360.0,137.3266,138.0114,137.2885,138.0114,14360.0
2019-10-02 13:10:00,145.12,145.26,144.97,145.0,17424.0,138.0209,138.154,137.8782,137.9067,17424.0
2019-10-02 13:20:00,144.98,145.15,144.93,145.07,9806.0,137.8877,138.0494,137.8402,137.9733,9806.0
2019-10-02 13:30:00,145.09,145.21,144.92,145.0,14241.0,137.9923,138.1065,137.8307,137.9067,14241.0
2019-10-02 13:40:00,145.02,145.04,144.96,145.0,9912.0,137.9258,137.9448,137.8687,137.9067,9912.0
2019-10-02 13:50:00,145.02,145.32,144.95,145.22,23892.0,137.9258,138.2111,137.8592,138.116,23892.0
2019-10-02 14:00:00,145.17,145.41,145.05,145.41,7685.0,138.0684,138.2967,137.9543,138.2967,7685.0
2019-10-02 14:10:00,145.41,145.83,145.37,145.74,9498.0,138.2967,138.6961,138.2586,138.6105,9498.0
2019-10-02 14:20:00,145.73,146.46,145.73,146.44,11013.0,138.601,139.2953,138.601,139.2763,11013.0
2019-10-02 14:30:00,146.38,146.49,145.96,146.01,13294.0,139.2192,139.3238,138.8198,138.8673,13294.0
2019-10-02 14:40:00,145.93,145.98,145.38,145.52,49472.0,138.7912,138.8388,138.2681,138.4013,49472.0
2019-10-02 14:50:00,145.52,145.7,145.35,145.52,25921.0,138.4013,138.5725,138.2396,138.4013,25921.0
2019-10-02 15:00:00,145.53,145.57,145.35,145.44,13238.0,138.4108,138.4489,138.2396,138.3252,13238.0
2019-10-02 15:10:00,145.49,145.65,145.48,145.55,27656.0,138.3728,138.5249,138.3633,138.4298,27656.0
2019-10-02 15:20:00,145.57,145.7,145.48,145.48,20198.0,138.4489,138.5725,138.3633,138.3633,20198.0
2019-10-02 15:30:00,145.5,145.57,145.41,145.46,23899.0,138.3823,138.4489,138.2967,138.3442,23899.0
2019-10-02 15:40:00,145.5,145.54,145.37,145.46,30401.0,138.3823,138.4203,138.2586,138.3442,30401.0
2019-10-02 15:50:00,145.47,145.52,145.27,145.49,88104.0,138.3537,138.4013,138.1635,138.3728,88104.0
2019-10-03 09:30:00,145.49,146.3,145.12,145.81,7478.0,138.3728,139.1431,138.0209,138.6771,7478.0
2019-10-03 09:40:00,145.46,145.82,145.39,145.66,6254.0,138.3442,138.6866,138.2777,138.5345,6254.0
2019-10-03 09:50:00,145.75,146.04,145.51,146.04,5531.0,138.62,138.8959,138.3918,138.8959,5531.0
2019-10-03 10:00:00,145.84,145.86,144.2,144.36,23877.0,138.7056,138.7247,137.1459,137.298,23877.0
2019-10-03 10:10:00,144.38,144.87,144.38,144.87,10711.0,137.3171,137.7831,137.3171,137.7831,10711.0
2019-10-03 10:20:00,144.71,145.36,144.52,145.1,15114.0,137.6309,138.2491,137.4502,138.0018,15114.0
2019-10-03 10:30:00,145.12,145.35,144.67,145.23,11967.0,138.0209,138.2396,137.5929,138.1255,11967.0
2019-10-03 10:40:00,145.36,146.02,145.36,145.54,7024.0,138.2491,138.8768,138.2491,138.4203,7024.0
2019-10-03 10:50:00,145.44,145.57,144.99,145.48,6071.0,138.3252,138.4489,137.8972,138.3633,6071.0
2019-10-03 11:00:00,145.47,145.84,145.39,145.76,7059.0,138.3537,138.7056,138.2777,138.6296,7059.0
2019-10-03 11:10:00,145.7,146.12,145.46,145.97,6864.0,138.5725,138.9719,138.3442,138.8293,6864.0
2019-10-03 11:20:00,145.91,145.91,145.47,145.47,5727.0,138.7722,138.7722,138.3537,138.3537,5727.0
2019-10-03 11:30:00,145.63,145.63,145.41,145.46,5800.0,138.5059,138.5059,138.2967,138.3442,5800.0
2019-10-03 11:40:00,145.4,145.63,145.05,145.05,5475.0,138.2872,138.5059,137.9543,137.9543,5475.0
2019-10-03 11:50:00,145.1,145.32,144.93,144.93,6122.0,138.0018,138.2111,137.8402,137.8402,6122.0
2019-10-03 12:00:00,144.94,145.26,144.9,145.25,3687.0,137.8497,138.154,137.8116,138.1445,3687.0
2019-10-03 12:10:00,145.26,145.47,145.25,145.4,24057.0,138.154,138.3537,138.1445,138.2872,24057.0
2019-10-03 12:20:00,145.32,145.64,145.26,145.57,5686.0,138.2111,138.5154,138.154,138.4489,5686.0
2019-10-03 12:30:00,145.52,145.53,145.16,145.25,7165.0,138.4013,138.4108,138.0589,138.1445,7165.0
2019-10-03 12:40:00,145.3,145.54,145.29,145.36,9539.0,138.1921,138.4203,138.1826,138.2491,9539.0
2019-10-03 12:50:00,145.32,145.58,145.32,145.58,4402.0,138.2111,138.4584,138.2111,138.4584,4402.0
2019-10-03 13:00:00,145.54,145.58,145.39,145.55,8233.0,138.4203,138.4584,138.2777,138.4298,8233.0
2019-10-03 13:10:00,145.56,145.56,145.25,145.25,6343.0,138.4393,138.4393,138.1445,138.1445,6343.0
2019-10-03 13:20:00,145.18,145.45,145.17,145.36,13250.0,138.0779,138.3347,138.0684,138.2491,13250.0
2019-10-03 13:30:00,145.35,145.44,145.26,145.38,7552.0,138.2396,138.3252,138.154,138.2681,7552.0
2019-10-03 13:40:00,145.39,145.48,145.33,145.39,17824.0,138.2777,138.3633,138.2206,138.2777,17824.0
2019-10-03 13:50:00,145.42,145.42,145.17,145.21,7454.0,138.3062,138.3062,138.0684,138.1065,7454.0
2019-10-03 14:00:00,145.13,145.21,145.03,145.13,8715.0,138.0304,138.1065,137.9353,138.0304,8715.0
2019-10-03 14:10:00,145.14,145.34,145.1,145.22,13063.0,138.0399,138.2301,138.0018,138.116,13063.0
2019-10-03 14:20:00,145.26,145.43,145.14,145.31,17216.0,138.154,138.3157,138.0399,138.2016,17216.0
2019-10-03 14:30:00,145.31,145.31,145.07,145.08,9684.0,138.2016,138.2016,137.9733,137.9828,9684.0
2019-10-03 14:40:00,145.07,145.23,145.06,145.23,8449.0,137.9733,138.1255,137.9638,138.1255,8449.0
2019-10-03 14:50:00,145.24,145.24,145.14,145.19,5234.0,138.135,138.135,138.0399,138.0874,5234.0
2019-10-03 15:00:00,145.22,145.27,144.98,145.06,18126.0,138.116,138.1635,137.8877,137.9638,18126.0
2019-10-03 15:10:00,145.03,145.16,145.03,145.13,10808.0,137.9353,138.0589,137.9353,138.0304,10808.0
2019-10-03 15:20:00,145.13,145.31,145.09,145.3,13122.0,138.0304,138.2016,137.9923,138.1921,13122.0
2019-10-03 15:30:00,145.31,145.35,145.19,145.26,18061.0,138.2016,138.2396,138.0874,138.154,18061.0
2019-10-03 15:40:00,145.25,145.31,144.99,144.99,28910.0,138.1445,138.2016,137.8972,137.8972,28910.0
2019-10-03 15:50:00,144.96,145.31,144.9,145.25,99556.0,137.8687,138.2016,137.8116,138.1445,99556.0
2019-10-04 09:30:00,145.16,146.02,145.11,145.63,14163.0,138.0589,138.8768,138.0114,138.5059,14163.0
2019-10-04 09:40:00,145.62,145.66,145.57,145.66,725.0,138.4964,138.5345,138.4489,138.5345,725.0
2019-10-04 09:50:00,145.69,145.97,145.51,145.91,42302.0,138.563,138.8293,138.3918,138.7722,42302.0
2019-10-04 10:00:00,146.0,147.3,145.88,147.06,12291.0,138.8578,140.0942,138.7437,139.866,12291.0
2019-10-04 10:10:00,147.27,147.49,147.05,147.08,33463.0,140.0657,140.2749,139.8565,139.885,33463.0
2019-10-04 10:20:00,147.15,147.15,146.76,146.91,7003.0,139.9516,139.9516,139.5806,139.7233,7003.0
2019-10-04 10:30:00,147.01,147.07,146.74,146.74,11450.0,139.8184,139.8755,139.5616,139.5616,11450.0
2019-10-04 10:40:00,146.8,146.8,146.23,146.52,15500.0,139.6187,139.6187,139.0766,139.3524,15500.0
2019-10-04 10:50:00,146.56,146.79,146.51,146.51,19183.0,139.3904,139.6092,139.3429,139.3429,19183.0
2019-10-04 11:00:00,146.6,147.2,146.57,147.17,31956.0,139.4285,139.9991,139.3999,139.9706,31956.0
2019-10-04 11:10:00,147.17,147.24,147.06,147.18,13955.0,139.9706,140.0372,139.866,139.9801,13955.0
2019-10-04 11:20:00,147.17,147.44,147.15,147.28,18892.0,139.9706,140.2274,139.9516,140.0752,18892.0
2019-10-04 11:30:00,147.24,147.31,147.01,147.18,14909.0,140.0372,140.1037,139.8184,139.9801,14909.0
2019-10-04 11:40:00,147.18,147.44,147.18,147.44,3131.0,139.9801,140.2274,139.9801,140.2274,3131.0
2019-10-04 11:50:00,147.55,147.69,147.51,147.55,6973.0,140.332,140.4651,140.294,140.332,6973.0
2019-10-04 12:00:00,147.54,147.92,147.45,147.9,4521.0,140.3225,140.6839,140.2369,140.6649,4521.0
2019-10-04 12:10:00,147.99,148.0,147.79,147.86,6338.0,140.7505,140.76,140.5603,140.6268,6338.0
2019-10-04 12:20:00,147.87,148.04,147.68,147.68,16841.0,140.6363,140.798,140.4556,140.4556,16841.0
2019-10-04 12:30:00,147.67,147.81,147.66,147.77,3513.0,140.4461,140.5793,140.4366,140.5412,3513.0
2019-10-04 12:40:00,147.69,147.8,147.45,147.46,13069.0,140.4651,140.5698,140.2369,140.2464,13069.0
2019-10-04 12:50:00,147.52,147.6,147.46,147.5,5252.0,140.3035,140.3795,140.2464,140.2844,5252.0
2019-10-04 13:00:00,147.48,147.53,147.39,147.39,6503.0,140.2654,140.313,140.1798,140.1798,6503.0
2019-10-04 13:10:00,147.44,147.51,147.34,147.42,4981.0,140.2274,140.294,140.1323,140.2084,4981.0
2019-10-04 13:20:00,147.41,147.41,147.3,147.38,4104.0,140.1988,140.1988,140.0942,140.1703,4104.0
2019-10-04 13:30:00,147.42,147.56,147.35,147.42,3800.0,140.2084,140.3415,140.1418,140.2084,3800.0
2019-10-04 13:40:00,147.41,147.62,147.37,147.51,2836.0,140.1988,140.3986,140.1608,140.294,2836.0
2019-10-04 13:50:00,147.51,147.51,147.28,147.31,8665.0,140.294,140.294,140.0752,140.1037,8665.0
2019-10-04 14:00:00,147.29,147.5,147.17,147.39,29401.0,140.0847,140.2844,139.9706,140.1798,29401.0
2019-10-04 14:10:00,147.33,147.45,147.31,147.4,9945.0,140.1228,140.2369,140.1037,140.1893,9945.0
2019-10-04 14:20:00,147.39,147.6,147.38,147.46,6943.0,140.1798,140.3795,140.1703,140.2464,6943.0
2019-10-04 14:30:00,147.54,147.55,147.44,147.45,5599.0,140.3225,140.332,140.2274,140.2369,5599.0
2019-10-04 14:40:00,147.52,147.65,147.45,147.46,4911.0,140.3035,140.4271,140.2369,140.2464,4911.0
2019-10-04 14:50:00,147.39,147.39,147.02,147.05,8027.0,140.1798,140.1798,139.8279,139.8565,8027.0
2019-10-04 15:00:00,147.05,147.17,146.73,146.84,22908.0,139.8565,139.9706,139.5521,139.6567,22908.0
2019-10-04 15:10:00,146.83,146.87,146.52,146.71,28937.0,139.6472,139.6853,139.3524,139.5331,28937.0
2019-10-04 15:20:00,146.69,146.77,146.57,146.61,14161.0,139.5141,139.5902,139.3999,139.438,14161.0
2019-10-04 15:30:00,146.6,146.91,146.58,146.87,17389.0,139.4285,139.7233,139.4094,139.6853,17389.0
2019-10-04 15:40:00,146.94,147.02,146.79,146.94,23216.0,139.7518,139.8279,139.6092,139.7518,23216.0
2019-10-04 15:50:00,146.92,147.14,146.79,147.04,82115.0,139.7328,139.9421,139.6092,139.8469,82115.0
2019-10-07 09:30:00,146.97,147.03,146.5,146.92,8709.0,139.7804,139.8374,139.3334,139.7328,8709.0
2019-10-07 09:40:00,146.86,147.07,146.52,146.6,7867.0,139.6757,139.8755,139.3524,139.4285,7867.0
2019-10-07 09:50:00,146.71,147.61,146.71,147.5,12135.0,139.5331,140.3891,139.5331,140.2844,12135.0
2019-10-07 10:00:00,147.69,147.69,147.14,147.55,18048.0,140.4651,140.4651,139.9421,140.332,18048.0
2019-10-07 10:10:00,147.56,147.99,147.46,147.88,9316.0,140.3415,140.7505,140.2464,140.6459,9316.0
2019-10-07 10:20:00,147.83,148.16,147.81,148.08,10164.0,140.5983,140.9122,140.5793,140.8361,10164.0
2019-10-07 10:30:00,148.11,148.21,147.62,147.67,16607.0,140.8646,140.9597,140.3986,140.4461,16607.0
2019-10-07 10:40:00,147.68,147.9,147.68,147.79,6887.0,140.4556,140.6649,140.4556,140.5603,6887.0
2019-10-07 10:50:00,147.83,148.4,147.64,148.4,16978.0,140.5983,141.1404,140.4176,141.1404,16978.0
2019-10-07 11:00:00,148.34,148.39,147.69,147.77,22824.0,141.0833,141.1309,140.4651,140.5412,22824.0
2019-10-07 11:10:00,147.81,148.22,147.65,148.22,11525.0,140.5793,140.9692,140.4271,140.9692,11525.0
2019-10-07 11:20:00,148.41,148.43,147.82,147.91,33489.0,141.1499,141.1689,140.5888,140.6744,33489.0
2019-10-07 11:30:00,147.9,147.96,147.65,147.9,25814.0,140.6649,140.7219,140.4271,140.6649,25814.0
2019-10-07 11:40:00,147.93,148.07,147.87,147.94,14195.0,140.6934,140.8266,140.6363,140.7029,14195.0
2019-10-07 11:50:00,147.94,148.06,147.9,148.02,10199.0,140.7029,140.817,140.6649,140.779,10199.0
2019-10-07 12:00:00,148.07,148.11,147.93,148.02,8682.0,140.8266,140.8646,140.6934,140.779,8682.0
2019-10-07 12:10:00,148.19,148.34,148.01,148.13,7641.0,140.9407,141.0833,140.7695,140.8836,7641.0
2019-10-07 12:20:00,148.11,148.18,147.91,147.92,7812.0,140.8646,140.9312,140.6744,140.6839,7812.0
2019-10-07 12:30:00,147.9,148.06,147.85,147.91,10445.0,140.6649,140.817,140.6173,140.6744,10445.0
2019-10-07 12:40:00,147.94,148.12,147.94,148.02,14169.0,140.7029,140.8741,140.7029,140.779,14169.0
2019-10-07 12:50:00,148.03,148.13,147.99,148.11,4674.0,140.7885,140.8836,140.7505,140.8646,4674.0
2019-10-07 13:00:00,148.09,148.14,147.92,147.96,7262.0,140.8456,140.8931,140.6839,140.7219,7262.0
2019-10-07 13:10:00,147.93,148.07,147.85,148.02,7873.0,140.6934,140.8266,140.6173,140.779,7873.0
2019-10-07 13:20:00,148.01,148.07,147.96,147.99,8146.0,140.7695,140.8266,140.7219,140.7505,8146.0
2019-10-07 13:30:00,148.0,148.41,147.95,148.13,12713.0,140.76,141.1499,140.7124,140.8836,12713.0
2019-10-07 13:40:00,148.12,148.52,148.11,148.4,6420.0,140.8741,141.2545,140.8646,141.1404,6420.0
2019-10-07 13:50:00,148.43,148.53,148.4,148.53,7810.0,141.1689,141.2641,141.1404,141.2641,7810.0
2019-10-07 14:00:00,148.53,148.53,148.21,148.31,9369.0,141.2641,141.2641,140.9597,141.0548,9369.0
2019-10-07 14:10:00,148.28,148.28,148.04,148.13,4098.0,141.0263,141.0263,140.798,140.8836,4098.0
2019-10-07 14:20:00,148.12,148.15,148.01,148.12,6357.0,140.8741,140.9026,140.7695,140.8741,6357.0
2019-10-07 14:30:00,148.12,148.13,147.79,147.82,8287.0,140.8741,140.8836,140.5603,140.5888,8287.0
2019-10-07 14:40:00,147.81,147.97,147.67,147.68,8805.0,140.5793,140.7314,140.4461,140.4556,8805.0
2019-10-07 14:50:00,147.71,147.8,147.57,147.74,6144.0,140.4842,140.5698,140.351,140.5127,6144.0
2019-10-07 15:00:00,147.74,147.96,147.68,147.89,6425.0,140.5127,140.7219,140.4556,140.6554,6425.0
2019-10-07 15:10:00,147.9,148.04,147.81,147.84,11258.0,140.6649,140.798,140.5793,140.6078,11258.0
2019-10-07 15:20:00,147.82,148.04,147.71,148.0,8498.0,140.5888,140.798,140.4842,140.76,8498.0
2019-10-07 15:30:00,147.97,147.97,147.64,147.77,11196.0,140.7314,140.7314,140.4176,140.5412,11196.0
2019-10-07 15:40:00,147.79,147.82,147.53,147.78,20198.0,140.5603,140.5888,140.313,140.5507,20198.0
2019-10-07 15:50:00,147.75,148.06,147.59,147.61,64393.0,140.5222,140.817,140.37,140.3891,64393.0
2019-10-08 09:30:00,146.5,146.98,146.26,146.46,9702.0,139.3334,139.7899,139.1051,139.2953,9702.0
2019-10-08 09:40:00,146.3,147.21,146.3,146.95,7384.0,139.1431,140.0086,139.1431,139.7613,7384.0
2019-10-08 09:50:00,146.8,147.26,146.66,147.07,7168.0,139.6187,140.0562,139.4855,139.8755,7168.0
2019-10-08 10:00:00,147.07,147.88,147.07,147.72,13008.0,139.8755,140.6459,139.8755,140.4937,13008.0
2019-10-08 10:10:00,147.79,148.38,147.46,148.32,8141.0,140.5603,141.1214,140.2464,141.0643,8141.0
2019-10-08 10:20:00,148.2,148.36,147.9,148.17,14290.0,140.9502,141.1024,140.6649,140.9217,14290.0
2019-10-08 10:30:00,148.25,148.63,148.22,148.62,9862.0,140.9978,141.3592,140.9692,141.3497,9862.0
2019-10-08 10:40:00,148.63,148.91,148.55,148.81,16658.0,141.3592,141.6255,141.2831,141.5304,16658.0
2019-10-08 10:50:00,148.81,149.4,148.79,149.36,17391.0,141.5304,142.0915,141.5113,142.0535,17391.0
2019-10-08 11:00:00,149.27,149.78,149.27,149.41,14078.0,141.9679,142.4529,141.9679,142.101,14078.0
2019-10-08 11:10:00,149.39,149.65,149.35,149.5,5219.0,142.082,142.3293,142.0439,142.1866,5219.0
2019-10-08 11:20:00,149.49,149.49,149.2,149.27,11458.0,142.1771,142.1771,141.9013,141.9679,11458.0
2019-10-08 11:30:00,149.27,149.31,149.02,149.1,20633.0,141.9679,142.0059,141.7301,141.8062,20633.0
2019-10-08 11:40:00,149.12,149.43,149.08,149.29,5761.0,141.8252,142.12,141.7871,141.9869,5761.0
2019-10-08 11:50:00,149.42,149.47,149.21,149.31,5313.0,142.1105,142.1581,141.9108,142.0059,5313.0
2019-10-08 12:00:00,149.31,149.46,149.19,149.44,12661.0,142.0059,142.1486,141.8918,142.1295,12661.0
2019-10-08 12:10:00,149.44,149.55,149.36,149.48,7113.0,142.1295,142.2342,142.0535,142.1676,7113.0
2019-10-08 12:20:00,149.55,149.85,149.55,149.78,6638.0,142.2342,142.5195,142.2342,142.4529,6638.0
2019-10-08 12:30:00,149.84,149.93,149.71,149.9,9324.0,142.51,142.5956,142.3863,142.567,9324.0
2019-10-08 12:40:00,149.91,150.13,149.78,150.0,31857.0,142.5765,142.7858,142.4529,142.6621,31857.0
2019-10-08 12:50:00,149.99,150.03,149.81,149.81,10950.0,142.6526,142.6907,142.4814,142.4814,10950.0
2019-10-08 13:00:00,149.84,149.97,149.59,149.6,7025.0,142.51,142.6336,142.2722,142.2817,7025.0
2019-10-08 13:10:00,149.55,149.91,149.53,149.91,5392.0,142.2342,142.5765,142.2151,142.5765,5392.0
2019-10-08 13:20:00,150.0,150.2,149.97,150.13,9926.0,142.6621,142.8524,142.6336,142.7858,9926.0
2019-10-08 13:30:00,150.16,150.22,149.92,149.94,18062.0,142.8143,142.8714,142.5861,142.6051,18062.0
2019-10-08 13:40:00,149.94,149.94,149.71,149.72,15531.0,142.6051,142.6051,142.3863,142.3958,15531.0
2019-10-08 13:50:00,149.74,149.82,149.6,149.61,4465.0,142.4149,142.4909,142.2817,142.2912,4465.0
2019-10-08 14:00:00,149.65,149.68,149.36,149.44,10304.0,142.3293,142.3578,142.0535,142.1295,10304.0
2019-10-08 14:10:00,149.46,149.46,149.22,149.4,4477.0,142.1486,142.1486,141.9203,142.0915,4477.0
2019-10-08 14:20:00,149.44,149.51,149.27,149.35,48795.0,142.1295,142.1961,141.9679,142.0439,48795.0
2019-10-08 14:30:00,149.35,149.62,149.32,149.38,50419.0,142.0439,142.3007,142.0154,142.0725,50419.0
2019-10-08 14:40:00,149.3,149.35,149.14,149.33,7293.0,141.9964,142.0439,141.8442,142.0249,7293.0
2019-10-08 14:50:00,149.33,149.35,148.39,148.6,10032.0,142.0249,142.0439,141.1309,141.3306,10032.0
2019-10-08 15:00:00,148.74,148.9,148.34,148.39,14261.0,141.4638,141.616,141.0833,141.1309,14261.0
2019-10-08 15:10:00,148.36,148.36,147.92,148.29,24015.0,141.1024,141.1024,140.6839,141.0358,24015.0
2019-10-08 15:20:00,148.28,148.32,147.96,148.13,18071.0,141.0263,141.0643,140.7219,140.8836,18071.0
2019-10-08 15:30:00,148.15,148.26,147.54,147.68,20260.0,140.9026,141.0073,140.3225,140.4556,20260.0
2019-10-08 15:40:00,147.6,147.76,147.48,147.61,34235.0,140.3795,140.5317,140.2654,140.3891,34235.0
2019-10-08 15:50:00,147.6,147.69,147.15,147.3,86817.0,140.3795,140.4651,139.9516,140.0942,86817.0
2019-10-09 09:30:00,148.83,148.93,148.39,148.61,16320.0,141.5494,141.6445,141.1309,141.3401,16320.0
2019-10-09 09:40:00,148.61,148.77,147.45,148.77,9385.0,141.3401,141.4923,140.2369,141.4923,9385.0
2019-10-09 09:50:00,148.61,149.09,148.08,148.33,8179.0,141.3401,141.7967,140.8361,141.0738,8179.0
2019-10-09 10:00:00,148.78,148.99,148.3,148.68,11405.0,141.5018,141.7016,141.0453,141.4067,11405.0
2019-10-09 10:10:00,148.74,148.87,148.34,148.35,8892.0,141.4638,141.5874,141.0833,141.0929,8892.0
2019-10-09 10:20:00,148.35,148.63,148.12,148.3,8563.0,141.0929,141.3592,140.8741,141.0453,8563.0
2019-10-09 10:30:00,148.39,148.99,148.39,148.62,13047.0,141.1309,141.7016,141.1309,141.3497,13047.0
2019-10-09 10:40:00,148.62,148.68,148.3,148.38,4503.0,141.3497,141.4067,141.0453,141.1214,4503.0
2019-10-09 10:50:00,148.15,148.32,147.89,148.28,8069.0,140.9026,141.0643,140.6554,141.0263,8069.0
2019-10-09 11:00:00,148.37,148.42,147.83,147.86,6173.0,141.1119,141.1594,140.5983,140.6268,6173.0
2019-10-09 11:10:00,147.83,148.24,147.7,148.08,7333.0,140.5983,140.9882,140.4747,140.8361,7333.0
2019-10-09 11:20:00,147.94,148.05,147.65,147.7,4807.0,140.7029,140.8075,140.4271,140.4747,4807.0
2019-10-09 11:30:00,147.65,148.18,147.63,148.01,7971.0,140.4271,140.9312,140.4081,140.7695,7971.0
2019-10-09 11:40:00,148.01,148.41,147.96,148.3,3686.0,140.7695,141.1499,140.7219,141.0453,3686.0
2019-10-09 11:50:00,148.31,148.31,147.92,148.05,5863.0,141.0548,141.0548,140.6839,140.8075,5863.0
2019-10-09 12:00:00,148.16,148.39,148.1,148.34,6882.0,140.9122,141.1309,140.8551,141.0833,6882.0
2019-10-09 12:10:00,148.4,148.42,148.23,148.35,3256.0,141.1404,141.1594,140.9787,141.0929,3256.0
2019-10-09 12:20:00,148.38,148.62,148.37,148.6,3200.0,141.1214,141.3497,141.1119,141.3306,3200.0
2019-10-09 12:30:00,148.65,148.66,148.54,148.57,4460.0,141.3782,141.3877,141.2736,141.3021,4460.0
2019-10-09 12:40:00,148.57,148.57,148.32,148.4,5508.0,141.3021,141.3021,141.0643,141.1404,5508.0
2019-10-09 12:50:00,148.37,148.48,148.34,148.48,3605.0,141.1119,141.2165,141.0833,141.2165,3605.0
2019-10-09 13:00:00,148.51,148.75,148.42,148.46,7605.0,141.245,141.4733,141.1594,141.1975,7605.0
2019-10-09 13:10:00,148.45,148.48,148.26,148.26,11788.0,141.188,141.2165,141.0073,141.0073,11788.0
2019-10-09 13:20:00,148.28,148.31,148.05,148.28,13596.0,141.0263,141.0548,140.8075,141.0263,13596.0
2019-10-09 13:30:00,148.31,148.56,147.98,148.09,16595.0,141.0548,141.2926,140.741,140.8456,16595.0
2019-10-09 13:40:00,148.07,148.11,147.88,147.91,12788.0,140.8266,140.8646,140.6459,140.6744,12788.0
2019-10-09 13:50:00,147.91,148.06,147.9,147.97,8026.0,140.6744,140.817,140.6649,140.7314,8026.0
2019-10-09 14:00:00,147.91,148.07,147.82,147.97,10111.0,140.6744,140.8266,140.5888,140.7314,10111.0
2019-10-09 14:10:00,147.97,147.97,147.73,147.88,11950.0,140.7314,140.7314,140.5032,140.6459,11950.0
2019-10-09 14:20:00,147.8,147.85,147.58,147.61,17502.0,140.5698,140.6173,140.3605,140.3891,17502.0
2019-10-09 14:30:00,147.59,147.91,147.53,147.56,64951.0,140.37,140.6744,140.313,140.3415,64951.0
2019-10-09 14:40:00,147.55,147.89,147.55,147.69,30653.0,140.332,140.6554,140.332,140.4651,30653.0
2019-10-09 14:50:00,147.72,148.16,147.72,148.16,12919.0,140.4937,140.9122,140.4937,140.9122,12919.0
2019-10-09 15:00:00,148.22,148.6,148.18,148.48,11981.0,140.9692,141.3306,140.9312,141.2165,11981.0
2019-10-09 15:10:00,148.5,148.5,148.24,148.4,11358.0,141.2355,141.2355,140.9882,141.1404,11358.0
2019-10-09 15:20:00,148.4,148.67,148.38,148.66,12181.0,141.1404,141.3972,141.1214,141.3877,12181.0
2019-10-09 15:30:00,148.66,148.74,148.64,148.64,13336.0,141.3877,141.4638,141.3687,141.3687,13336.0
2019-10-09 15:40:00,148.64,148.68,148.08,148.2,24244.0,141.3687,141.4067,140.8361,140.9502,24244.0
2019-10-09 15:50:00,148.25,148.53,148.16,148.28,46415.0,140.9978,141.2641,140.9122,141.0263,46415.0
2019-10-10 09:30:00,148.45,148.82,147.29,147.75,18611.0,141.188,141.5399,140.0847,140.5222,18611.0
2019-10-10 09:40:00,147.56,148.04,147.34,147.89,4973.0,140.3415,140.798,140.1323,140.6554,4973.0
2019-10-10 09:50:00,148.15,148.5,148.01,148.48,4800.0,140.9026,141.2355,140.7695,141.2165,4800.0
2019-10-10 10:00:00,148.42,148.61,147.86,148.03,5035.0,141.1594,141.3401,140.6268,140.7885,5035.0
2019-10-10 10:10:00,148.11,148.21,147.94,148.05,6642.0,140.8646,140.9597,140.7029,140.8075,6642.0
2019-10-10 10:20:00,147.98,148.38,147.98,148.38,3864.0,140.741,141.1214,140.741,141.1214,3864.0
2019-10-10 10:30:00,148.68,149.06,148.57,149.04,8521.0,141.4067,141.7681,141.3021,141.7491,8521.0
2019-10-10 10:40:00,149.0,149.04,148.83,148.91,4014.0,141.7111,141.7491,141.5494,141.6255,4014.0
2019-10-10 10:50:00,148.88,149.31,148.88,149.3,4253.0,141.5969,142.0059,141.5969,141.9964,4253.0
2019-10-10 11:00:00,149.37,149.43,149.24,149.38,2900.0,142.063,142.12,141.9393,142.0725,2900.0
2019-10-10 11:10:00,149.36,149.47,149.23,149.47,4608.0,142.0535,142.1581,141.9298,142.1581,4608.0
2019-10-10 11:20:00,149.47,149.54,149.38,149.47,4383.0,142.1581,142.2246,142.0725,142.1581,4383.0
2019-10-10 11:30:00,149.51,149.51,149.32,149.48,5440.0,142.1961,142.1961,142.0154,142.1676,5440.0
2019-10-10 11:40:00,149.32,149.36,149.2,149.36,5468.0,142.0154,142.0535,141.9013,142.0535,5468.0
2019-10-10 11:50:00,149.41,149.41,149.06,149.13,5725.0,142.101,142.101,141.7681,141.8347,5725.0
2019-10-10 12:00:00,149.29,149.32,149.2,149.21,3304.0,141.9869,142.0154,141.9013,141.9108,3304.0
2019-10-10 12:10:00,149.1,149.37,149.1,149.2,3211.0,141.8062,142.063,141.8062,141.9013,3211.0
2019-10-10 12:20:00,149.2,149.2,148.98,148.98,3549.0,141.9013,141.9013,141.692,141.692,3549.0
2019-10-10 12:30:00,148.96,148.96,148.65,148.78,3710.0,141.673,141.673,141.3782,141.5018,3710.0
2019-10-10 12:40:00,148.77,148.78,148.59,148.78,2283.0,141.4923,141.5018,141.3211,141.5018,2283.0
2019-10-10 12:50:00,148.7,148.74,148.69,148.72,700.0,141.4257,141.4638,141.4162,141.4448,700.0
2019-10-10 13:00:00,148.8,149.03,148.8,148.92,2201.0,141.5208,141.7396,141.5208,141.635,2201.0
2019-10-10 13:10:00,148.92,148.96,148.66,148.76,2285.0,141.635,141.673,141.3877,141.4828,2285.0
2019-10-10 13:20:00,148.79,148.99,148.79,148.9,2777.0,141.5113,141.7016,141.5113,141.616,2777.0
2019-10-10 13:30:00,148.9,148.9,148.77,148.89,2000.0,141.616,141.616,141.4923,141.6064,2000.0
2019-10-10 13:40:00,148.87,148.98,148.84,148.96,2889.0,141.5874,141.692,141.5589,141.673,2889.0
2019-10-10 13:50:00,148.9,149.2,148.9,149.18,1898.0,141.616,141.9013,141.616,141.8823,1898.0
2019-10-10 14:00:00,149.17,149.18,148.53,148.77,3060.0,141.8727,141.8823,141.2641,141.4923,3060.0
2019-10-10 14:10:00,148.72,148.9,148.71,148.82,2925.0,141.4448,141.616,141.4352,141.5399,2925.0
2019-10-10 14:20:00,148.78,149.02,148.78,149.01,8425.0,141.5018,141.7301,141.5018,141.7206,8425.0
2019-10-10 14:30:00,148.98,149.05,148.77,148.85,4750.0,141.692,141.7586,141.4923,141.5684,4750.0
2019-10-10 14:40:00,148.64,148.64,148.34,148.4,5035.0,141.3687,141.3687,141.0833,141.1404,5035.0
2019-10-10 14:50:00,148.3,148.52,148.21,148.44,10474.0,141.0453,141.2545,140.9597,141.1785,10474.0
2019-10-10 15:00:00,148.33,148.76,148.33,148.66,5265.0,141.0738,141.4828,141.0738,141.3877,5265.0
2019-10-10 15:10:00,148.64,148.68,148.47,148.47,9614.0,141.3687,141.4067,141.207,141.207,9614.0
2019-10-10 15:20:00,148.53,148.65,148.49,148.55,8309.0,141.2641,141.3782,141.226,141.2831,8309.0
2019-10-10 15:30:00,148.58,148.61,148.49,148.53,8274.0,141.3116,141.3401,141.226,141.2641,8274.0
2019-10-10 15:40:00,148.54,148.65,148.48,148.65,11991.0,141.2736,141.3782,141.2165,141.3782,11991.0
2019-10-10 15:50:00,148.65,148.71,148.41,148.49,54503.0,141.3782,141.4352,141.1499,141.226,54503.0
2019-10-11 09:30:00,149.7,150.15,149.42,149.77,26351.0,142.3768,142.8048,142.1105,142.4434,26351.0
2019-10-11 09:40:00,149.69,149.7,148.96,149.64,6205.0,142.3673,142.3768,141.673,142.3198,6205.0
2019-10-11 09:50:00,149.52,149.8,148.97,149.8,9881.0,142.2056,142.4719,141.6825,142.4719,9881.0
2019-10-11 10:00:00,149.42,149.57,149.0,149.47,10435.0,142.1105,142.2532,141.7111,142.1581,10435.0
2019-10-11 10:10:00,149.46,149.7,149.19,149.7,6830.0,142.1486,142.3768,141.8918,142.3768,6830.0
2019-10-11 10:20:00,149.88,149.92,149.62,149.72,3971.0,142.548,142.5861,142.3007,142.3958,3971.0
2019-10-11 10:30:00,149.84,149.92,149.56,149.56,5846.0,142.51,142.5861,142.2437,142.2437,5846.0
2019-10-11 10:40:00,149.59,149.71,149.35,149.47,8587.0,142.2722,142.3863,142.0439,142.1581,8587.0
2019-10-11 10:50:00,149.38,149.4,148.76,148.76,6537.0,142.0725,142.0915,141.4828,141.4828,6537.0
2019-10-11 11:00:00,148.82,149.24,148.76,149.24,11417.0,141.5399,141.9393,141.4828,141.9393,11417.0
2019-10-11 11:10:00,149.21,149.23,148.76,149.12,10169.0,141.9108,141.9298,141.4828,141.8252,10169.0
2019-10-11 11:20:00,149.14,149.18,148.9,149.1,10559.0,141.8442,141.8823,141.616,141.8062,10559.0
2019-10-11 11:30:00,149.15,149.36,149.09,149.16,7578.0,141.8537,142.0535,141.7967,141.8632,7578.0
2019-10-11 11:40:00,149.08,149.08,148.55,148.55,5321.0,141.7871,141.7871,141.2831,141.2831,5321.0
2019-10-11 11:50:00,148.53,148.62,148.49,148.53,2700.0,141.2641,141.3497,141.226,141.2641,2700.0
2019-10-11 12:00:00,148.6,148.63,148.39,148.45,9040.0,141.3306,141.3592,141.1309,141.188,9040.0
2019-10-11 12:10:00,148.52,148.79,148.47,148.67,4105.0,141.2545,141.5113,141.207,141.3972,4105.0
2019-10-11 12:20:00,148.67,148.81,148.62,148.62,3555.0,141.3972,141.5304,141.3497,141.3497,3555.0
2019-10-11 12:30:00,148.73,148.9,148.32,148.64,9886.0,141.4543,141.616,141.0643,141.3687,9886.0
2019-10-11 12:40:00,148.57,148.86,148.57,148.78,1757.0,141.3021,141.5779,141.3021,141.5018,1757.0
2019-10-11 12:50:00,148.82,148.96,148.74,148.94,7943.0,141.5399,141.673,141.4638,141.654,7943.0
2019-10-11 13:00:00,148.86,148.98,148.72,148.72,5462.0,141.5779,141.692,141.4448,141.4448,5462.0
2019-10-11 13:10:00,148.78,148.85,148.62,148.63,3825.0,141.5018,141.5684,141.3497,141.3592,3825.0
2019-10-11 13:20:00,148.69,149.11,148.62,149.04,2961.0,141.4162,141.8157,141.3497,141.7491,2961.0
2019-10-11 13:30:00,148.93,149.04,148.77,148.95,4197.0,141.6445,141.7491,141.4923,141.6635,4197.0
2019-10-11 13:40:00,149.02,149.2,148.83,148.84,3621.0,141.7301,141.9013,141.5494,141.5589,3621.0
2019-10-11 13:50:00,148.95,149.0,148.91,148.96,1975.0,141.6635,141.7111,141.6255,141.673,1975.0
2019-10-11 14:00:00,148.98,148.98,148.82,148.83,4139.0,141.692,141.692,141.5399,141.5494,4139.0
2019-10-11 14:10:00,148.78,148.79,148.65,148.73,10696.0,141.5018,141.5113,141.3782,141.4543,10696.0
2019-10-11 14:20:00,148.73,148.75,148.59,148.66,3600.0,141.4543,141.4733,141.3211,141.3877,3600.0
2019-10-11 14:30:00,148.68,148.75,148.48,148.53,6696.0,141.4067,141.4733,141.2165,141.2641,6696.0
2019-10-11 14:40:00,148.52,148.56,148.42,148.42,9642.0,141.2545,141.2926,141.1594,141.1594,9642.0
2019-10-11 14:50:00,148.42,148.51,148.36,148.43,7402.0,141.1594,141.245,141.1024,141.1689,7402.0
2019-10-11 15:00:00,148.42,148.56,148.38,148.48,16479.0,141.1594,141.2926,141.1214,141.2165,16479.0
2019-10-11 15:10:00,148.48,148.5,148.38,148.39,11411.0,141.2165,141.2355,141.1214,141.1309,11411.0
2019-10-11 15:20:00,148.39,148.41,148.26,148.33,30596.0,141.1309,141.1499,141.0073,141.0738,30596.0
2019-10-11 15:30:00,148.32,148.33,148.05,148.24,27180.0,141.0643,141.0738,140.8075,140.9882,27180.0
2019-10-11 15:40:00,148.25,148.29,147.57,147.65,23098.0,140.9978,141.0358,140.351,140.4271,23098.0
2019-10-11 15:50:00,147.65,147.85,147.25,147.44,106763.0,140.4271,140.6173,140.0467,140.2274,106763.0
2019-10-14 09:30:00,147.52,148.18,147.45,147.95,9994.0,140.3035,140.9312,140.2369,140.7124,9994.0
2019-10-14 09:40:00,148.05,148.07,147.71,147.83,2413.0,140.8075,140.8266,140.4842,140.5983,2413.0
2019-10-14 09:50:00,147.72,148.0,147.72,147.98,2003.0,140.4937,140.76,140.4937,140.741,2003.0
2019-10-14 10:00:00,148.09,148.09,147.72,148.03,6010.0,140.8456,140.8456,140.4937,140.7885,6010.0
2019-10-14 10:10:00,148.0,148.05,147.88,147.9,5603.0,140.76,140.8075,140.6459,140.6649,5603.0
2019-10-14 10:20:00,147.88,147.89,147.55,147.65,5300.0,140.6459,140.6554,140.332,140.4271,5300.0
2019-10-14 10:30:00,147.72,147.73,147.35,147.35,8227.0,140.4937,140.5032,140.1418,140.1418,8227.0
2019-10-14 10:40:00,147.5,147.51,147.23,147.32,9492.0,140.2844,140.294,140.0276,140.1132,9492.0
2019-10-14 10:50:00,147.31,147.42,147.18,147.2,9200.0,140.1037,140.2084,139.9801,139.9991,9200.0
2019-10-14 11:00:00,147.25,147.25,146.97,147.06,4137.0,140.0467,140.0467,139.7804,139.866,4137.0
2019-10-14 11:10:00,147.01,147.04,146.82,146.87,3701.0,139.8184,139.8469,139.6377,139.6853,3701.0
2019-10-14 11:20:00,146.86,147.02,146.86,146.88,1825.0,139.6757,139.8279,139.6757,139.6948,1825.0
2019-10-14 11:30:00,146.96,147.43,146.96,147.38,5312.0,139.7709,140.2179,139.7709,140.1703,5312.0
2019-10-14 11:40:00,147.44,147.5,147.31,147.43,5765.0,140.2274,140.2844,140.1037,140.2179,5765.0
2019-10-14 11:50:00,147.42,147.47,147.3,147.3,7441.0,140.2084,140.2559,140.0942,140.0942,7441.0
2019-10-14 12:00:00,147.33,147.39,146.81,147.37,28622.0,140.1228,140.1798,139.6282,140.1608,28622.0
2019-10-14 12:10:00,147.3,147.37,147.29,147.32,3727.0,140.0942,140.1608,140.0847,140.1132,3727.0
2019-10-14 12:20:00,147.3,147.37,147.1,147.14,5668.0,140.0942,140.1608,139.904,139.9421,5668.0
2019-10-14 12:30:00,147.11,147.18,146.78,146.79,12240.0,139.9135,139.9801,139.5997,139.6092,12240.0
2019-10-14 12:40:00,146.77,146.83,146.53,146.73,11553.0,139.5902,139.6472,139.3619,139.5521,11553.0
2019-10-14 12:50:00,146.77,146.86,146.62,146.66,2800.0,139.5902,139.6757,139.4475,139.4855,2800.0
2019-10-14 13:00:00,146.7,146.89,146.63,146.63,8671.0,139.5236,139.7043,139.457,139.457,8671.0
2019-10-14 13:10:00,146.71,146.96,146.69,146.96,2405.0,139.5331,139.7709,139.5141,139.7709,2405.0
2019-10-14 13:20:00,146.93,147.07,146.76,147.07,14435.0,139.7423,139.8755,139.5806,139.8755,14435.0
2019-10-14 13:30:00,147.09,147.12,147.0,147.0,2290.0,139.8945,139.923,139.8089,139.8089,2290.0
2019-10-14 13:40:00,146.93,147.16,146.93,147.16,3921.0,139.7423,139.9611,139.7423,139.9611,3921.0
2019-10-14 13:50:00,147.16,147.4,147.16,147.33,5150.0,139.9611,140.1893,139.9611,140.1228,5150.0
2019-10-14 14:00:00,147.36,147.36,147.13,147.19,4812.0,140.1513,140.1513,139.9325,139.9896,4812.0
2019-10-14 14:10:00,147.23,147.35,147.21,147.23,3468.0,140.0276,140.1418,140.0086,140.0276,3468.0
2019-10-14 14:20:00,147.27,147.38,147.25,147.29,3492.0,140.0657,140.1703,140.0467,140.0847,3492.0
2019-10-14 14:30:00,147.35,147.38,147.28,147.33,7117.0,140.1418,140.1703,140.0752,140.1228,7117.0
2019-10-14 14:40:00,147.32,147.36,147.24,147.3,3949.0,140.1132,140.1513,140.0372,140.0942,3949.0
2019-10-14 14:50:00,147.33,147.41,147.19,147.19,19319.0,140.1228,140.1988,139.9896,139.9896,19319.0
2019-10-14 15:00:00,147.19,147.26,147.01,147.01,7508.0,139.9896,140.0562,139.8184,139.8184,7508.0
2019-10-14 15:10:00,147.0,147.02,146.88,146.89,18537.0,139.8089,139.8279,139.6948,139.7043,18537.0
2019-10-14 15:20:00,146.89,147.06,146.84,147.03,40764.0,139.7043,139.866,139.6567,139.8374,40764.0
2019-10-14 15:30:00,147.05,147.05,146.85,146.99,27570.0,139.8565,139.8565,139.6662,139.7994,27570.0
2019-10-14 15:40:00,146.97,146.97,146.78,146.8,18160.0,139.7804,139.7804,139.5997,139.6187,18160.0
2019-10-14 15:50:00,146.81,146.9,146.6,146.67,70196.0,139.6282,139.7138,139.4285,139.495,70196.0
2019-10-15 09:30:00,148.9,149.05,147.52,147.78,29063.0,141.616,141.7586,140.3035,140.5507,29063.0
2019-10-15 09:40:00,147.8,148.15,147.37,147.72,11830.0,140.5698,140.9026,140.1608,140.4937,11830.0
2019-10-15 09:50:00,147.71,147.94,147.66,147.78,19402.0,140.4842,140.7029,140.4366,140.5507,19402.0
2019-10-15 10:00:00,147.86,147.96,147.41,147.41,15383.0,140.6268,140.7219,140.1988,140.1988,15383.0
2019-10-15 10:10:00,147.39,147.83,147.15,147.15,55690.0,140.1798,140.5983,139.9516,139.9516,55690.0
2019-10-15 10:20:00,147.21,147.53,147.02,147.02,16027.0,140.0086,140.313,139.8279,139.8279,16027.0
2019-10-15 10:30:00,146.99,147.49,146.83,147.43,10017.0,139.7994,140.2749,139.6472,140.2179,10017.0
2019-10-15 10:40:00,147.47,147.51,146.87,146.9,23774.0,140.2559,140.294,139.6853,139.7138,23774.0
2019-10-15 10:50:00,147.01,147.16,146.87,147.02,24383.0,139.8184,139.9611,139.6853,139.8279,24383.0
2019-10-15 11:00:00,147.03,147.17,146.97,147.11,37945.0,139.8374,139.9706,139.7804,139.9135,37945.0
2019-10-15 11:10:00,147.12,147.2,146.93,147.07,10072.0,139.923,139.9991,139.7423,139.8755,10072.0
2019-10-15 11:20:00,147.08,147.17,146.9,146.96,19183.0,139.885,139.9706,139.7138,139.7709,19183.0
2019-10-15 11:30:00,147.01,147.02,146.75,146.87,5578.0,139.8184,139.8279,139.5711,139.6853,5578.0
2019-10-15 11:40:00,146.92,147.03,146.86,147.01,5462.0,139.7328,139.8374,139.6757,139.8184,5462.0
2019-10-15 11:50:00,147.03,147.11,146.97,147.08,16180.0,139.8374,139.9135,139.7804,139.885,16180.0
2019-10-15 12:00:00,147.07,147.1,146.82,146.91,23740.0,139.8755,139.904,139.6377,139.7233,23740.0
2019-10-15 12:10:00,146.88,146.88,146.52,146.54,9130.0,139.6948,139.6948,139.3524,139.3714,9130.0
2019-10-15 12:20:00,146.59,146.63,146.53,146.54,5765.0,139.419,139.457,139.3619,139.3714,5765.0
2019-10-15 12:30:00,146.63,146.88,146.57,146.86,18757.0,139.457,139.6948,139.3999,139.6757,18757.0
2019-10-15 12:40:00,146.84,146.87,146.76,146.76,8934.0,139.6567,139.6853,139.5806,139.5806,8934.0
2019-10-15 12:50:00,146.8,147.12,146.72,147.07,10994.0,139.6187,139.923,139.5426,139.8755,10994.0
2019-10-15 13:00:00,147.07,147.08,146.91,146.95,13937.0,139.8755,139.885,139.7233,139.7613,13937.0
2019-10-15 13:10:00,146.93,146.95,146.78,146.78,5230.0,139.7423,139.7613,139.5997,139.5997,5230.0
2019-10-15 13:20:00,146.74,146.88,146.68,146.88,7809.0,139.5616,139.6948,139.5046,139.6948,7809.0
2019-10-15 13:30:00,146.9,147.0,146.82,146.85,6343.0,139.7138,139.8089,139.6377,139.6662,6343.0
2019-10-15 13:40:00,146.86,147.0,146.75,147.0,12854.0,139.6757,139.8089,139.5711,139.8089,12854.0
2019-10-15 13:50:00,146.96,147.0,146.91,147.0,9715.0,139.7709,139.8089,139.7233,139.8089,9715.0
2019-10-15 14:00:00,146.99,147.2,146.93,146.95,23188.0,139.7994,139.9991,139.7423,139.7613,23188.0
2019-10-15 14:10:00,146.99,147.02,146.95,147.0,8162.0,139.7994,139.8279,139.7613,139.8089,8162.0
2019-10-15 14:20:00,147.0,147.23,146.97,147.0,25713.0,139.8089,140.0276,139.7804,139.8089,25713.0
2019-10-15 14:30:00,147.0,147.1,146.91,146.91,12832.0,139.8089,139.904,139.7233,139.7233,12832.0
2019-10-15 14:40:00,146.94,146.99,146.9,146.91,3932.0,139.7518,139.7994,139.7138,139.7233,3932.0
2019-10-15 14:50:00,146.92,146.94,146.87,146.92,5599.0,139.7328,139.7518,139.6853,139.7328,5599.0
2019-10-15 15:00:00,146.85,146.89,146.75,146.77,11823.0,139.6662,139.7043,139.5711,139.5902,11823.0
2019-10-15 15:10:00,146.78,146.79,146.48,146.52,22179.0,139.5997,139.6092,139.3143,139.3524,22179.0
2019-10-15 15:20:00,146.51,146.64,146.49,146.55,25739.0,139.3429,139.4665,139.3238,139.3809,25739.0
2019-10-15 15:30:00,146.56,147.11,146.51,147.02,32502.0,139.3904,139.9135,139.3429,139.8279,32502.0
2019-10-15 15:40:00,147.03,147.06,146.89,147.06,21240.0,139.8374,139.866,139.7043,139.866,21240.0
2019-10-15 15:50:00,147.09,147.19,146.91,146.94,67850.0,139.8945,139.9896,139.7233,139.7518,67850.0
2019-10-16 09:30:00,147.18,147.75,146.54,146.9,11905.0,139.9801,140.5222,139.3714,139.7138,11905.0
2019-10-16 09:40:00,146.76,147.14,146.76,146.97,3614.0,139.5806,139.9421,139.5806,139.7804,3614.0
2019-10-16 09:50:00,147.05,147.13,146.8,146.93,5421.0,139.8565,139.9325,139.6187,139.7423,5421.0
2019-10-16 10:00:00,147.0,147.12,146.81,147.05,4684.0,139.8089,139.923,139.6282,139.8565,4684.0
2019-10-16 10:10:00,147.05,147.21,146.91,146.96,23807.0,139.8565,140.0086,139.7233,139.7709,23807.0
2019-10-16 10:20:00,147.02,147.29,147.01,147.21,17016.0,139.8279,140.0847,139.8184,140.0086,17016.0
2019-10-16 10:30:00,147.25,147.25,146.84,147.02,42201.0,140.0467,140.0467,139.6567,139.8279,42201.0
2019-10-16 10:40:00,147.01,147.28,146.93,147.2,19735.0,139.8184,140.0752,139.7423,139.9991,19735.0
2019-10-16 10:50:00,147.15,147.17,146.85,146.9,20430.0,139.9516,139.9706,139.6662,139.7138,20430.0
2019-10-16 11:00:00,146.86,147.1,146.8,146.83,61709.0,139.6757,139.904,139.6187,139.6472,61709.0
2019-10-16 11:10:00,146.83,147.01,146.79,146.8,14238.0,139.6472,139.8184,139.6092,139.6187,14238.0
2019-10-16 11:20:00,146.82,146.9,146.7,146.75,11583.0,139.6377,139.7138,139.5236,139.5711,11583.0
2019-10-16 11:30:00,146.75,146.85,146.36,146.48,7936.0,139.5711,139.6662,139.2002,139.3143,7936.0
2019-10-16 11:40:00,146.48,146.63,146.4,146.6,7340.0,139.3143,139.457,139.2383,139.4285,7340.0
2019-10-16 11:50:00,146.58,147.45,146.42,147.42,33372.0,139.4094,140.2369,139.2573,140.2084,33372.0
2019-10-16 12:00:00,147.37,147.8,147.27,147.8,9201.0,140.1608,140.5698,140.0657,140.5698,9201.0
2019-10-16 12:10:00,147.82,147.87,147.69,147.71,8203.0,140.5888,140.6363,140.4651,140.4842,8203.0
2019-10-16 12:20:00,147.72,147.72,147.56,147.6,3247.0,140.4937,140.4937,140.3415,140.3795,3247.0
2019-10-16 12:30:00,147.64,147.73,147.57,147.72,2347.0,140.4176,140.5032,140.351,140.4937,2347.0
2019-10-16 12:40:00,147.69,147.86,147.68,147.75,7785.0,140.4651,140.6268,140.4556,140.5222,7785.0
2019-10-16 12:50:00,147.7,147.7,147.38,147.39,8920.0,140.4747,140.4747,140.1703,140.1798,8920.0
2019-10-16 13:00:00,147.37,147.45,147.06,147.32,13135.0,140.1608,140.2369,139.866,140.1132,13135.0
2019-10-16 13:10:00,147.35,147.41,147.28,147.28,5487.0,140.1418,140.1988,140.0752,140.0752,5487.0
2019-10-16 13:20:00,147.28,147.28,146.81,146.91,26546.0,140.0752,140.0752,139.6282,139.7233,26546.0
2019-10-16 13:30:00,146.89,146.94,146.78,146.93,25533.0,139.7043,139.7518,139.5997,139.7423,25533.0
2019-10-16 13:40:00,146.92,147.01,146.75,146.8,11912.0,139.7328,139.8184,139.5711,139.6187,11912.0
2019-10-16 13:50:00,146.83,146.94,146.79,146.87,6976.0,139.6472,139.7518,139.6092,139.6853,6976.0
2019-10-16 14:00:00,146.85,146.91,146.74,146.75,15030.0,139.6662,139.7233,139.5616,139.5711,15030.0
2019-10-16 14:10:00,146.78,146.9,146.74,146.84,9796.0,139.5997,139.7138,139.5616,139.6567,9796.0
2019-10-16 14:20:00,146.84,147.13,146.8,147.06,26048.0,139.6567,139.9325,139.6187,139.866,26048.0
2019-10-16 14:30:00,147.06,147.19,146.8,146.91,34864.0,139.866,139.9896,139.6187,139.7233,34864.0
2019-10-16 14:40:00,146.88,147.09,146.78,147.03,55007.0,139.6948,139.8945,139.5997,139.8374,55007.0
2019-10-16 14:50:00,146.99,147.06,146.94,147.0,11812.0,139.7994,139.866,139.7518,139.8089,11812.0
2019-10-16 15:00:00,147.05,147.19,147.01,147.12,7962.0,139.8565,139.9896,139.8184,139.923,7962.0
2019-10-16 15:10:00,147.05,147.05,146.81,146.92,13049.0,139.8565,139.8565,139.6282,139.7328,13049.0
2019-10-16 15:20:00,146.85,146.95,146.73,146.78,17104.0,139.6662,139.7613,139.5521,139.5997,17104.0
2019-10-16 15:30:00,146.8,146.99,146.78,146.99,8320.0,139.6187,139.7994,139.5997,139.7994,8320.0
2019-10-16 15:40:00,146.94,147.14,146.91,147.09,12627.0,139.7518,139.9421,139.7233,139.8945,12627.0
2019-10-16 15:50:00,147.08,147.43,147.08,147.16,51908.0,139.885,140.2179,139.885,139.9611,51908.0
2019-10-17 09:30:00,147.65,148.78,147.51,148.27,19062.0,140.4271,141.5018,140.294,141.0168,19062.0
2019-10-17 09:40:00,148.09,148.32,147.97,148.21,3030.0,140.8456,141.0643,140.7314,140.9597,3030.0
2019-10-17 09:50:00,148.32,149.14,148.32,149.02,7573.0,141.0643,141.8442,141.0643,141.7301,7573.0
2019-10-17 10:00:00,148.93,149.48,148.93,149.27,13191.0,141.6445,142.1676,141.6445,141.9679,13191.0
2019-10-17 10:10:00,149.31,149.5,149.04,149.04,7737.0,142.0059,142.1866,141.7491,141.7491,7737.0
2019-10-17 10:20:00,148.92,149.09,148.78,148.86,9472.0,141.635,141.7967,141.5018,141.5779,9472.0
2019-10-17 10:30:00,148.83,148.83,148.17,148.18,2098.0,141.5494,141.5494,140.9217,140.9312,2098.0
2019-10-17 10:40:00,148.1,148.25,148.0,148.0,1803.0,140.8551,140.9978,140.76,140.76,1803.0
2019-10-17 10:50:00,147.93,148.4,147.81,148.4,3919.0,140.6934,141.1404,140.5793,141.1404,3919.0
2019-10-17 11:00:00,148.27,148.32,147.97,148.24,5732.0,141.0168,141.0643,140.7314,140.9882,5732.0
2019-10-17 11:10:00,148.31,148.53,148.3,148.48,7590.0,141.0548,141.2641,141.0453,141.2165,7590.0
2019-10-17 11:20:00,148.45,148.73,148.45,148.68,10741.0,141.188,141.4543,141.188,141.4067,10741.0
2019-10-17 11:30:00,148.57,148.6,148.44,148.44,5642.0,141.3021,141.3306,141.1785,141.1785,5642.0
2019-10-17 11:40:00,148.5,148.58,148.32,148.57,3500.0,141.2355,141.3116,141.0643,141.3021,3500.0
2019-10-17 11:50:00,148.57,148.65,148.53,148.63,1613.0,141.3021,141.3782,141.2641,141.3592,1613.0
2019-10-17 12:00:00,148.69,148.69,148.22,148.25,2561.0,141.4162,141.4162,140.9692,140.9978,2561.0
2019-10-17 12:10:00,148.2,148.37,148.14,148.24,2700.0,140.9502,141.1119,140.8931,140.9882,2700.0
2019-10-17 12:20:00,148.3,148.61,148.3,148.55,2301.0,141.0453,141.3401,141.0453,141.2831,2301.0
2019-10-17 12:30:00,148.55,148.83,148.55,148.75,2711.0,141.2831,141.5494,141.2831,141.4733,2711.0
2019-10-17 12:40:00,148.78,148.95,148.71,148.76,5806.0,141.5018,141.6635,141.4352,141.4828,5806.0
2019-10-17 12:50:00,148.69,148.95,148.59,148.88,8372.0,141.4162,141.6635,141.3211,141.5969,8372.0
2019-10-17 13:00:00,148.92,149.04,148.79,148.79,4669.0,141.635,141.7491,141.5113,141.5113,4669.0
2019-10-17 13:10:00,148.81,149.14,148.75,149.1,8490.0,141.5304,141.8442,141.4733,141.8062,8490.0
2019-10-17 13:20:00,149.06,149.1,149.0,149.0,4634.0,141.7681,141.8062,141.7111,141.7111,4634.0
2019-10-17 13:30:00,149.07,149.16,149.03,149.16,4007.0,141.7776,141.8632,141.7396,141.8632,4007.0
2019-10-17 13:40:00,149.17,149.2,149.03,149.06,5996.0,141.8727,141.9013,141.7396,141.7681,5996.0
2019-10-17 13:50:00,149.05,149.11,148.78,148.78,9263.0,141.7586,141.8157,141.5018,141.5018,9263.0
2019-10-17 14:00:00,148.78,148.79,148.39,148.46,7992.0,141.5018,141.5113,141.1309,141.1975,7992.0
2019-10-17 14:10:00,148.52,148.59,148.42,148.42,3608.0,141.2545,141.3211,141.1594,141.1594,3608.0
2019-10-17 14:20:00,148.41,148.49,148.3,148.4,6726.0,141.1499,141.226,141.0453,141.1404,6726.0
2019-10-17 14:30:00,148.38,148.38,148.19,148.19,4751.0,141.1214,141.1214,140.9407,140.9407,4751.0
2019-10-17 14:40:00,148.21,148.21,148.0,148.05,19247.0,140.9597,140.9597,140.76,140.8075,19247.0
2019-10-17 14:50:00,148.07,148.11,147.87,147.88,5118.0,140.8266,140.8646,140.6363,140.6459,5118.0
2019-10-17 15:00:00,147.88,147.93,147.77,147.79,7696.0,140.6459,140.6934,140.5412,140.5603,7696.0
2019-10-17 15:10:00,147.76,147.85,147.74,147.76,4204.0,140.5317,140.6173,140.5127,140.5317,4204.0
2019-10-17 15:20:00,147.75,147.92,147.74,147.87,6675.0,140.5222,140.6839,140.5127,140.6363,6675.0
2019-10-17 15:30:00,147.87,147.98,147.84,147.91,10984.0,140.6363,140.741,140.6078,140.6744,10984.0
2019-10-17 15:40:00,147.89,147.92,147.76,147.79,17286.0,140.6554,140.6839,140.5317,140.5603,17286.0
2019-10-17 15:50:00,147.79,147.92,147.7,147.77,32970.0,140.5603,140.6839,140.4747,140.5412,32970.0
2019-10-18 09:30:00,147.06,147.07,146.16,146.65,65567.0,139.866,139.8755,139.01,139.476,65567.0
2019-10-18 09:40:00,146.51,146.81,146.44,146.55,8901.0,139.3429,139.6282,139.2763,139.3809,8901.0
2019-10-18 09:50:00,146.43,146.46,145.56,146.16,12582.0,139.2668,139.2953,138.4393,139.01,12582.0
2019-10-18 10:00:00,146.0,146.13,145.48,145.65,19807.0,138.8578,138.9815,138.3633,138.5249,19807.0
2019-10-18 10:10:00,145.59,145.8,145.22,145.55,21574.0,138.4679,138.6676,138.116,138.4298,21574.0
2019-10-18 10:20:00,145.46,145.5,144.91,144.98,18136.0,138.3442,138.3823,137.8211,137.8877,18136.0
2019-10-18 10:30:00,144.97,145.02,144.02,144.02,31745.0,137.8782,137.9258,136.9747,136.9747,31745.0
2019-10-18 10:40:00,144.04,144.23,143.72,144.11,41124.0,136.9937,137.1744,136.6894,137.0603,41124.0
2019-10-18 10:50:00,144.15,144.55,144.14,144.19,27482.0,137.0983,137.4788,137.0888,137.1364,27482.0
2019-10-18 11:00:00,144.2,144.69,144.2,144.41,39648.0,137.1459,137.6119,137.1459,137.3456,39648.0
2019-10-18 11:10:00,144.35,144.44,144.04,144.16,53503.0,137.2885,137.3741,136.9937,137.1078,53503.0
2019-10-18 11:20:00,144.19,144.49,144.19,144.4,19571.0,137.1364,137.4217,137.1364,137.3361,19571.0
2019-10-18 11:30:00,144.46,144.76,144.36,144.72,13928.0,137.3932,137.6785,137.298,137.6404,13928.0
2019-10-18 11:40:00,144.68,144.76,144.45,144.54,35617.0,137.6024,137.6785,137.3836,137.4692,35617.0
2019-10-18 11:50:00,144.46,144.68,144.39,144.58,25201.0,137.3932,137.6024,137.3266,137.5073,25201.0
2019-10-18 12:00:00,144.55,144.56,144.31,144.47,23478.0,137.4788,137.4883,137.2505,137.4027,23478.0
2019-10-18 12:10:00,144.45,144.48,144.04,144.16,28084.0,137.3836,137.4122,136.9937,137.1078,28084.0
2019-10-18 12:20:00,144.12,144.19,143.9,143.99,36112.0,137.0698,137.1364,136.8606,136.9461,36112.0
2019-10-18 12:30:00,143.97,144.66,143.94,144.64,21756.0,136.9271,137.5834,136.8986,137.5644,21756.0
2019-10-18 12:40:00,144.61,144.84,144.49,144.69,32539.0,137.5358,137.7546,137.4217,137.6119,32539.0
2019-10-18 12:50:00,144.77,145.14,144.62,145.09,39867.0,137.688,138.0399,137.5453,137.9923,39867.0
2019-10-18 13:00:00,145.07,145.48,145.04,145.46,13250.0,137.9733,138.3633,137.9448,138.3442,13250.0
2019-10-18 13:10:00,145.53,145.77,145.45,145.54,43635.0,138.4108,138.6391,138.3347,138.4203,43635.0
2019-10-18 13:20:00,145.55,145.8,145.55,145.8,37151.0,138.4298,138.6676,138.4298,138.6676,37151.0
2019-10-18 13:30:00,145.78,145.9,145.61,145.9,25471.0,138.6486,138.7627,138.4869,138.7627,25471.0
2019-10-18 13:40:00,145.87,145.9,145.56,145.8,20041.0,138.7342,138.7627,138.4393,138.6676,20041.0
2019-10-18 13:50:00,145.78,146.24,145.76,146.24,17901.0,138.6486,139.0861,138.6296,139.0861,17901.0
2019-10-18 14:00:00,146.28,146.34,145.96,145.96,7169.0,139.1241,139.1812,138.8198,138.8198,7169.0
2019-10-18 14:10:00,145.93,146.16,145.93,146.13,7747.0,138.7912,139.01,138.7912,138.9815,7747.0
2019-10-18 14:20:00,146.17,146.29,145.96,146.0,16281.0,139.0195,139.1336,138.8198,138.8578,16281.0
2019-10-18 14:30:00,146.02,146.19,146.0,146.07,5502.0,138.8768,139.0385,138.8578,138.9244,5502.0
2019-10-18 14:40:00,146.09,146.1,145.86,145.87,9172.0,138.9434,138.9529,138.7247,138.7342,9172.0
2019-10-18 14:50:00,145.88,145.97,145.86,145.92,9665.0,138.7437,138.8293,138.7247,138.7817,9665.0
2019-10-18 15:00:00,145.92,145.98,145.68,145.68,11236.0,138.7817,138.8388,138.5535,138.5535,11236.0
2019-10-18 15:10:00,145.69,145.81,145.62,145.76,12690.0,138.563,138.6771,138.4964,138.6296,12690.0
2019-10-18 15:20:00,145.74,145.81,145.6,145.6,10582.0,138.6105,138.6771,138.4774,138.4774,10582.0
2019-10-18 15:30:00,145.57,145.89,145.57,145.86,18366.0,138.4489,138.7532,138.4489,138.7247,18366.0
2019-10-18 15:40:00,145.89,145.94,145.58,145.81,33381.0,138.7532,138.8008,138.4584,138.6771,33381.0
2019-10-18 15:50:00,145.82,146.23,145.82,146.04,81913.0,138.6866,139.0766,138.6866,138.8959,81913.0
2019-10-21 09:30:00,147.0,147.8,146.76,146.78,15800.0,139.8089,140.5698,139.5806,139.5997,15800.0
2019-10-21 09:40:00,146.61,146.88,146.55,146.65,2904.0,139.438,139.6948,139.3809,139.476,2904.0
2019-10-21 09:50:00,146.73,147.08,146.52,146.92,5260.0,139.5521,139.885,139.3524,139.7328,5260.0
2019-10-21 10:00:00,146.97,147.42,146.76,147.42,15483.0,139.7804,140.2084,139.5806,140.2084,15483.0
2019-10-21 10:10:00,147.29,147.51,147.01,147.48,17598.0,140.0847,140.294,139.8184,140.2654,17598.0
2019-10-21 10:20:00,147.49,147.49,147.24,147.43,4238.0,140.2749,140.2749,140.0372,140.2179,4238.0
2019-10-21 10:30:00,147.37,147.87,147.36,147.73,8387.0,140.1608,140.6363,140.1513,140.5032,8387.0
2019-10-21 10:40:00,147.8,148.05,147.74,147.94,9832.0,140.5698,140.8075,140.5127,140.7029,9832.0
2019-10-21 10:50:00,147.85,148.06,147.75,147.91,7300.0,140.6173,140.817,140.5222,140.6744,7300.0
2019-10-21 11:00:00,147.88,148.06,147.66,147.76,8046.0,140.6459,140.817,140.4366,140.5317,8046.0
2019-10-21 11:10:00,147.82,147.86,147.59,147.78,4225.0,140.5888,140.6268,140.37,140.5507,4225.0
2019-10-21 11:20:00,147.88,148.03,147.77,147.84,5665.0,140.6459,140.7885,140.5412,140.6078,5665.0
2019-10-21 11:30:00,147.91,147.91,147.39,147.63,7408.0,140.6744,140.6744,140.1798,140.4081,7408.0
2019-10-21 11:40:00,147.63,147.63,147.27,147.3,3000.0,140.4081,140.4081,140.0657,140.0942,3000.0
2019-10-21 11:50:00,147.23,147.39,147.03,147.25,8667.0,140.0276,140.1798,139.8374,140.0467,8667.0
2019-10-21 12:00:00,147.19,147.19,146.95,147.0,16100.0,139.9896,139.9896,139.7613,139.8089,16100.0
2019-10-21 12:10:00,146.95,147.01,146.87,146.98,8355.0,139.7613,139.8184,139.6853,139.7899,8355.0
2019-10-21 12:20:00,147.04,147.23,146.97,147.08,25081.0,139.8469,140.0276,139.7804,139.885,25081.0
2019-10-21 12:30:00,147.07,147.15,147.02,147.05,6035.0,139.8755,139.9516,139.8279,139.8565,6035.0
2019-10-21 12:40:00,147.05,147.22,147.05,147.17,5141.0,139.8565,140.0181,139.8565,139.9706,5141.0
2019-10-21 12:50:00,147.19,147.2,146.86,146.92,7475.0,139.9896,139.9991,139.6757,139.7328,7475.0
2019-10-21 13:00:00,146.86,146.88,146.65,146.76,3862.0,139.6757,139.6948,139.476,139.5806,3862.0
2019-10-21 13:10:00,146.69,146.96,146.69,146.75,5574.0,139.5141,139.7709,139.5141,139.5711,5574.0
2019-10-21 13:20:00,146.79,146.92,146.69,146.91,3710.0,139.6092,139.7328,139.5141,139.7233,3710.0
2019-10-21 13:30:00,146.9,146.9,146.69,146.81,4912.0,139.7138,139.7138,139.5141,139.6282,4912.0
2019-10-21 13:40:00,146.82,146.87,146.43,146.47,12025.0,139.6377,139.6853,139.2668,139.3048,12025.0
2019-10-21 13:50:00,146.42,146.56,146.33,146.5,8500.0,139.2573,139.3904,139.1717,139.3334,8500.0
2019-10-21 14:00:00,146.5,146.86,146.4,146.86,20512.0,139.3334,139.6757,139.2383,139.6757,20512.0
2019-10-21 14:10:00,146.85,146.99,146.77,146.99,2695.0,139.6662,139.7994,139.5902,139.7994,2695.0
2019-10-21 14:20:00,147.0,147.12,146.88,147.03,2900.0,139.8089,139.923,139.6948,139.8374,2900.0
2019-10-21 14:30:00,147.02,147.21,146.9,147.21,3765.0,139.8279,140.0086,139.7138,140.0086,3765.0
2019-10-21 14:40:00,147.15,147.31,147.15,147.16,7042.0,139.9516,140.1037,139.9516,139.9611,7042.0
2019-10-21 14:50:00,147.17,147.29,147.13,147.29,3413.0,139.9706,140.0847,139.9325,140.0847,3413.0
2019-10-21 15:00:00,147.29,147.31,147.18,147.22,4007.0,140.0847,140.1037,139.9801,140.0181,4007.0
2019-10-21 15:10:00,147.25,147.26,147.1,147.18,4799.0,140.0467,140.0562,139.904,139.9801,4799.0
2019-10-21 15:20:00,147.14,147.23,147.07,147.18,5644.0,139.9421,140.0276,139.8755,139.9801,5644.0
2019-10-21 15:30:00,147.16,147.21,146.96,146.98,7200.0,139.9611,140.0086,139.7709,139.7899,7200.0
2019-10-21 15:40:00,146.95,146.97,146.69,146.73,18515.0,139.7613,139.7804,139.5141,139.5521,18515.0
2019-10-21 15:50:00,146.76,146.89,146.61,146.61,57136.0,139.5806,139.7043,139.438,139.438,57136.0
2019-10-22 09:30:00,145.69,146.7,145.69,146.55,13011.0,138.563,139.5236,138.563,139.3809,13011.0
2019-10-22 09:40:00,146.62,147.22,146.41,146.76,6428.0,139.4475,140.0181,139.2478,139.5806,6428.0
2019-10-22 09:50:00,146.52,146.81,146.36,146.4,3219.0,139.3524,139.6282,139.2002,139.2383,3219.0
2019-10-22 10:00:00,146.61,147.04,146.39,147.04,18790.0,139.438,139.8469,139.2287,139.8469,18790.0
2019-10-22 10:10:00,147.03,147.38,146.85,147.18,7013.0,139.8374,140.1703,139.6662,139.9801,7013.0
2019-10-22 10:20:00,147.19,147.28,147.03,147.2,3345.0,139.9896,140.0752,139.8374,139.9991,3345.0
2019-10-22 10:30:00,147.14,147.34,147.07,147.19,5868.0,139.9421,140.1323,139.8755,139.9896,5868.0
2019-10-22 10:40:00,147.22,147.22,147.05,147.17,2199.0,140.0181,140.0181,139.8565,139.9706,2199.0
2019-10-22 10:50:00,147.21,147.57,147.16,147.44,7298.0,140.0086,140.351,139.9611,140.2274,7298.0
2019-10-22 11:00:00,147.49,147.76,147.3,147.65,14387.0,140.2749,140.5317,140.0942,140.4271,14387.0
2019-10-22 11:10:00,147.62,147.73,147.5,147.73,7637.0,140.3986,140.5032,140.2844,140.5032,7637.0
2019-10-22 11:20:00,147.72,148.04,147.62,147.9,7957.0,140.4937,140.798,140.3986,140.6649,7957.0
2019-10-22 11:30:00,147.76,147.76,147.6,147.67,4703.0,140.5317,140.5317,140.3795,140.4461,4703.0
2019-10-22 11:40:00,147.68,147.84,147.67,147.84,1408.0,140.4556,140.6078,140.4461,140.6078,1408.0
2019-10-22 11:50:00,147.75,147.75,147.6,147.62,13872.0,140.5222,140.5222,140.3795,140.3986,13872.0
2019-10-22 12:00:00,147.59,147.93,147.55,147.86,7702.0,140.37,140.6934,140.332,140.6268,7702.0
2019-10-22 12:10:00,147.88,148.25,147.87,148.19,2937.0,140.6459,140.9978,140.6363,140.9407,2937.0
2019-10-22 12:20:00,148.21,148.21,147.88,147.97,6720.0,140.9597,140.9597,140.6459,140.7314,6720.0
2019-10-22 12:30:00,147.86,147.86,147.62,147.62,3400.0,140.6268,140.6268,140.3986,140.3986,3400.0
2019-10-22 12:40:00,147.6,147.74,147.6,147.64,2598.0,140.3795,140.5127,140.3795,140.4176,2598.0
2019-10-22 12:50:00,147.67,147.77,147.63,147.72,2463.0,140.4461,140.5412,140.4081,140.4937,2463.0
2019-10-22 13:00:00,147.76,147.82,147.65,147.69,5715.0,140.5317,140.5888,140.4271,140.4651,5715.0
2019-10-22 13:10:00,147.77,147.88,147.64,147.64,2953.0,140.5412,140.6459,140.4176,140.4176,2953.0
2019-10-22 13:20:00,147.66,147.68,147.56,147.62,10339.0,140.4366,140.4556,140.3415,140.3986,10339.0
2019-10-22 13:30:00,147.68,147.72,147.59,147.69,6832.0,140.4556,140.4937,140.37,140.4651,6832.0
2019-10-22 13:40:00,147.76,147.82,147.72,147.82,4173.0,140.5317,140.5888,140.4937,140.5888,4173.0
2019-10-22 13:50:00,147.85,147.85,147.73,147.79,14620.0,140.6173,140.6173,140.5032,140.5603,14620.0
2019-10-22 14:00:00,147.79,147.98,147.76,147.98,4463.0,140.5603,140.741,140.5317,140.741,4463.0
2019-10-22 14:10:00,147.97,148.05,147.87,147.95,4983.0,140.7314,140.8075,140.6363,140.7124,4983.0
2019-10-22 14:20:00,147.97,147.97,147.57,147.58,10172.0,140.7314,140.7314,140.351,140.3605,10172.0
2019-10-22 14:30:00,147.59,147.61,147.4,147.4,8694.0,140.37,140.3891,140.1893,140.1893,8694.0
2019-10-22 14:40:00,147.37,147.4,147.15,147.15,4728.0,140.1608,140.1893,139.9516,139.9516,4728.0
2019-10-22 14:50:00,147.16,147.16,146.89,147.05,15700.0,139.9611,139.9611,139.7043,139.8565,15700.0
2019-10-22 15:00:00,147.05,147.09,146.95,146.97,9416.0,139.8565,139.8945,139.7613,139.7804,9416.0
2019-10-22 15:10:00,146.95,147.0,146.73,146.82,9666.0,139.7613,139.8089,139.5521,139.6377,9666.0
2019-10-22 15:20:00,146.78,146.83,146.58,146.62,17675.0,139.5997,139.6472,139.4094,139.4475,17675.0
2019-10-22 15:30:00,146.6,146.61,146.04,146.11,19339.0,139.4285,139.438,138.8959,138.9624,19339.0
2019-10-22 15:40:00,146.11,146.11,145.73,145.86,23683.0,138.9624,138.9624,138.601,138.7247,23683.0
2019-10-22 15:50:00,145.92,145.96,145.64,145.79,49964.0,138.7817,138.8198,138.5154,138.6581,49964.0
2019-10-23 09:30:00,146.41,147.06,146.12,146.91,10083.0,139.2478,139.866,138.9719,139.7233,10083.0
2019-10-23 09:40:00,146.86,146.87,146.4,146.4,5078.0,139.6757,139.6853,139.2383,139.2383,5078.0
2019-10-23 09:50:00,146.32,146.34,145.58,145.58,5669.0,139.1622,139.1812,138.4584,138.4584,5669.0
2019-10-23 10:00:00,145.68,146.07,145.68,145.98,6223.0,138.5535,138.9244,138.5535,138.8388,6223.0
2019-10-23 10:10:00,145.98,146.28,145.88,146.05,1902.0,138.8388,139.1241,138.7437,138.9054,1902.0
2019-10-23 10:20:00,146.0,146.14,145.85,145.85,3441.0,138.8578,138.991,138.7152,138.7152,3441.0
2019-10-23 10:30:00,145.76,145.82,145.02,145.17,18890.0,138.6296,138.6866,137.9258,138.0684,18890.0
2019-10-23 10:40:00,145.17,145.37,145.1,145.16,5324.0,138.0684,138.2586,138.0018,138.0589,5324.0
2019-10-23 10:50:00,145.16,145.3,144.35,144.69,6859.0,138.0589,138.1921,137.2885,137.6119,6859.0
2019-10-23 11:00:00,144.65,144.91,144.64,144.64,11048.0,137.5739,137.8211,137.5644,137.5644,11048.0
2019-10-23 11:10:00,144.56,144.89,144.47,144.87,16560.0,137.4883,137.8021,137.4027,137.7831,16560.0
2019-10-23 11:20:00,144.85,144.98,144.61,144.96,5436.0,137.7641,137.8877,137.5358,137.8687,5436.0
2019-10-23 11:30:00,144.97,144.98,144.63,144.76,25419.0,137.8782,137.8877,137.5548,137.6785,25419.0
2019-10-23 11:40:00,144.84,145.15,144.77,145.13,5649.0,137.7546,138.0494,137.688,138.0304,5649.0
2019-10-23 11:50:00,145.05,145.16,144.91,145.04,3091.0,137.9543,138.0589,137.8211,137.9448,3091.0
2019-10-23 12:00:00,145.12,145.23,144.94,144.94,4338.0,138.0209,138.1255,137.8497,137.8497,4338.0
2019-10-23 12:10:00,144.92,145.1,144.81,145.06,4713.0,137.8307,138.0018,137.726,137.9638,4713.0
2019-10-23 12:20:00,145.08,145.14,145.03,145.14,3384.0,137.9828,138.0399,137.9353,138.0399,3384.0
2019-10-23 12:30:00,145.02,145.05,144.88,144.96,4191.0,137.9258,137.9543,137.7926,137.8687,4191.0
2019-10-23 12:40:00,144.86,145.04,144.68,144.9,21824.0,137.7736,137.9448,137.6024,137.8116,21824.0
2019-10-23 12:50:00,144.94,144.94,144.52,144.61,4575.0,137.8497,137.8497,137.4502,137.5358,4575.0
2019-10-23 13:00:00,144.65,144.71,144.51,144.63,3301.0,137.5739,137.6309,137.4407,137.5548,3301.0
2019-10-23 13:10:00,144.53,144.58,144.43,144.55,4584.0,137.4597,137.5073,137.3646,137.4788,4584.0
2019-10-23 13:20:00,144.51,144.84,144.5,144.72,10924.0,137.4407,137.7546,137.4312,137.6404,10924.0
2019-10-23 13:30:00,144.72,145.13,144.64,145.05,6568.0,137.6404,138.0304,137.5644,137.9543,6568.0
2019-10-23 13:40:00,144.96,145.13,144.87,144.92,9064.0,137.8687,138.0304,137.7831,137.8307,9064.0
2019-10-23 13:50:00,144.88,144.91,144.72,144.8,5200.0,137.7926,137.8211,137.6404,137.7165,5200.0
2019-10-23 14:00:00,144.76,144.84,144.7,144.8,5894.0,137.6785,137.7546,137.6214,137.7165,5894.0
2019-10-23 14:10:00,144.82,144.82,144.55,144.57,6940.0,137.7355,137.7355,137.4788,137.4978,6940.0
2019-10-23 14:20:00,144.53,144.61,144.51,144.53,8677.0,137.4597,137.5358,137.4407,137.4597,8677.0
2019-10-23 14:30:00,144.55,144.79,144.54,144.57,8746.0,137.4788,137.707,137.4692,137.4978,8746.0
2019-10-23 14:40:00,144.57,144.8,144.45,144.59,14383.0,137.4978,137.7165,137.3836,137.5168,14383.0
2019-10-23 14:50:00,144.55,144.56,144.43,144.49,8021.0,137.4788,137.4883,137.3646,137.4217,8021.0
2019-10-23 15:00:00,144.49,144.54,144.34,144.37,9121.0,137.4217,137.4692,137.279,137.3076,9121.0
2019-10-23 15:10:00,144.37,144.37,144.12,144.23,8226.0,137.3076,137.3076,137.0698,137.1744,8226.0
2019-10-23 15:20:00,144.26,144.29,144.05,144.14,8850.0,137.2029,137.2315,137.0032,137.0888,8850.0
2019-10-23 15:30:00,144.15,144.21,143.86,144.01,19356.0,137.0983,137.1554,136.8225,136.9652,19356.0
2019-10-23 15:40:00,144.02,144.07,143.94,144.06,18149.0,136.9747,137.0222,136.8986,137.0127,18149.0
2019-10-23 15:50:00,144.16,144.51,144.12,144.47,100389.0,137.1078,137.4407,137.0698,137.4027,100389.0
2019-10-24 09:30:00,144.95,145.88,144.89,145.88,105438.0,137.8592,138.7437,137.8021,138.7437,105438.0
2019-10-24 09:40:00,145.86,145.91,144.71,144.71,6680.0,138.7247,138.7722,137.6309,137.6309,6680.0
2019-10-24 09:50:00,144.75,145.29,144.63,145.21,4698.0,137.669,138.1826,137.5548,138.1065,4698.0
2019-10-24 10:00:00,145.0,145.4,145.0,145.4,5303.0,137.9067,138.2872,137.9067,138.2872,5303.0
2019-10-24 10:10:00,145.34,145.38,144.9,145.05,10043.0,138.2301,138.2681,137.8116,137.9543,10043.0
2019-10-24 10:20:00,145.01,145.26,144.96,145.2,8184.0,137.9163,138.154,137.8687,138.097,8184.0
2019-10-24 10:30:00,145.2,145.38,145.0,145.38,3784.0,138.097,138.2681,137.9067,138.2681,3784.0
2019-10-24 10:40:00,145.47,145.6,145.39,145.55,4955.0,138.3537,138.4774,138.2777,138.4298,4955.0
2019-10-24 10:50:00,145.58,145.66,145.42,145.52,16497.0,138.4584,138.5345,138.3062,138.4013,16497.0
2019-10-24 11:00:00,145.52,145.89,145.49,145.86,6374.0,138.4013,138.7532,138.3728,138.7247,6374.0
2019-10-24 11:10:00,145.83,145.99,145.74,145.87,5162.0,138.6961,138.8483,138.6105,138.7342,5162.0
2019-10-24 11:20:00,145.87,146.02,145.76,146.0,4816.0,138.7342,138.8768,138.6296,138.8578,4816.0
2019-10-24 11:30:00,145.96,145.96,145.7,145.7,2199.0,138.8198,138.8198,138.5725,138.5725,2199.0
2019-10-24 11:40:00,145.72,145.74,145.56,145.74,4931.0,138.5915,138.6105,138.4393,138.6105,4931.0
2019-10-24 11:50:00,145.85,146.04,145.66,146.04,3903.0,138.7152,138.8959,138.5345,138.8959,3903.0
2019-10-24 12:00:00,146.06,146.5,146.04,146.22,9145.0,138.9149,139.3334,138.8959,139.0671,9145.0
2019-10-24 12:10:00,146.25,146.28,146.07,146.13,7595.0,139.0956,139.1241,138.9244,138.9815,7595.0
2019-10-24 12:20:00,146.1,146.24,146.05,146.21,5658.0,138.9529,139.0861,138.9054,139.0575,5658.0
2019-10-24 12:30:00,146.24,146.24,146.08,146.1,5260.0,139.0861,139.0861,138.9339,138.9529,5260.0
2019-10-24 12:40:00,146.1,146.14,145.88,146.03,5015.0,138.9529,138.991,138.7437,138.8864,5015.0
2019-10-24 12:50:00,145.99,146.06,145.85,145.95,8689.0,138.8483,138.9149,138.7152,138.8103,8689.0
2019-10-24 13:00:00,145.95,146.02,145.95,146.0,7265.0,138.8103,138.8768,138.8103,138.8578,7265.0
2019-10-24 13:10:00,146.0,146.01,145.5,145.51,5812.0,138.8578,138.8673,138.3823,138.3918,5812.0
2019-10-24 13:20:00,145.51,145.6,145.42,145.6,6040.0,138.3918,138.4774,138.3062,138.4774,6040.0
2019-10-24 13:30:00,145.65,145.75,145.64,145.68,6217.0,138.5249,138.62,138.5154,138.5535,6217.0
2019-10-24 13:40:00,145.64,145.69,145.57,145.61,2200.0,138.5154,138.563,138.4489,138.4869,2200.0
2019-10-24 13:50:00,145.6,145.86,145.5,145.5,11683.0,138.4774,138.7247,138.3823,138.3823,11683.0
2019-10-24 14:00:00,145.5,145.6,145.47,145.59,3389.0,138.3823,138.4774,138.3537,138.4679,3389.0
2019-10-24 14:10:00,145.63,145.74,145.55,145.74,4508.0,138.5059,138.6105,138.4298,138.6105,4508.0
2019-10-24 14:20:00,145.73,145.77,145.59,145.59,5906.0,138.601,138.6391,138.4679,138.4679,5906.0
2019-10-24 14:30:00,145.53,145.55,145.31,145.51,7218.0,138.4108,138.4298,138.2016,138.3918,7218.0
2019-10-24 14:40:00,145.5,145.57,145.48,145.56,4000.0,138.3823,138.4489,138.3633,138.4393,4000.0
2019-10-24 14:50:00,145.54,145.57,145.48,145.5,5816.0,138.4203,138.4489,138.3633,138.3823,5816.0
2019-10-24 15:00:00,145.5,145.61,145.5,145.57,4522.0,138.3823,138.4869,138.3823,138.4489,4522.0
2019-10-24 15:10:00,145.53,145.7,145.53,145.7,5797.0,138.4108,138.5725,138.4108,138.5725,5797.0
2019-10-24 15:20:00,145.69,145.78,145.65,145.78,6592.0,138.563,138.6486,138.5249,138.6486,6592.0
2019-10-24 15:30:00,145.81,145.85,145.62,145.64,7000.0,138.6771,138.7152,138.4964,138.5154,7000.0
2019-10-24 15:40:00,145.64,145.64,145.45,145.51,15870.0,138.5154,138.5154,138.3347,138.3918,15870.0
2019-10-24 15:50:00,145.51,145.6,145.29,145.4,73224.0,138.3918,138.4774,138.1826,138.2872,73224.0
2019-10-25 09:30:00,145.5,145.93,145.37,145.92,8654.0,138.3823,138.7912,138.2586,138.7817,8654.0
2019-10-25 09:40:00,145.75,145.87,145.05,145.4,3769.0,138.62,138.7342,137.9543,138.2872,3769.0
2019-10-25 09:50:00,145.29,146.17,145.29,145.53,5237.0,138.1826,139.0195,138.1826,138.4108,5237.0
2019-10-25 10:00:00,145.65,146.09,145.54,145.66,13621.0,138.5249,138.9434,138.4203,138.5345,13621.0
2019-10-25 10:10:00,145.66,145.94,145.66,145.88,6531.0,138.5345,138.8008,138.5345,138.7437,6531.0
2019-10-25 10:20:00,145.81,146.02,145.72,146.01,57452.0,138.6771,138.8768,138.5915,138.8673,57452.0
2019-10-25 10:30:00,146.17,146.98,146.17,146.72,3900.0,139.0195,139.7899,139.0195,139.5426,3900.0
2019-10-25 10:40:00,146.69,146.99,146.62,146.75,2298.0,139.5141,139.7994,139.4475,139.5711,2298.0
2019-10-25 10:50:00,146.81,147.13,146.75,147.0,2460.0,139.6282,139.9325,139.5711,139.8089,2460.0
2019-10-25 11:00:00,147.0,148.0,146.93,148.0,17969.0,139.8089,140.76,139.7423,140.76,17969.0
2019-10-25 11:10:00,148.04,148.48,147.97,148.05,10074.0,140.798,141.2165,140.7314,140.8075,10074.0
2019-10-25 11:20:00,148.14,148.24,147.89,148.18,10572.0,140.8931,140.9882,140.6554,140.9312,10572.0
2019-10-25 11:30:00,148.15,148.2,147.84,148.05,6513.0,140.9026,140.9502,140.6078,140.8075,6513.0
2019-10-25 11:40:00,148.03,148.15,147.76,147.81,11303.0,140.7885,140.9026,140.5317,140.5793,11303.0
2019-10-25 11:50:00,147.8,147.83,147.42,147.52,10576.0,140.5698,140.5983,140.2084,140.3035,10576.0
2019-10-25 12:00:00,147.42,147.46,147.23,147.43,5666.0,140.2084,140.2464,140.0276,140.2179,5666.0
2019-10-25 12:10:00,147.36,147.84,147.35,147.83,11485.0,140.1513,140.6078,140.1418,140.5983,11485.0
2019-10-25 12:20:00,147.92,148.01,147.78,147.9,8186.0,140.6839,140.7695,140.5507,140.6649,8186.0
2019-10-25 12:30:00,147.95,148.0,147.72,147.72,2924.0,140.7124,140.76,140.4937,140.4937,2924.0
2019-10-25 12:40:00,147.71,147.9,147.67,147.79,3753.0,140.4842,140.6649,140.4461,140.5603,3753.0
2019-10-25 12:50:00,147.79,147.82,147.54,147.54,5753.0,140.5603,140.5888,140.3225,140.3225,5753.0
2019-10-25 13:00:00,147.57,147.63,147.51,147.52,3719.0,140.351,140.4081,140.294,140.3035,3719.0
2019-10-25 13:10:00,147.53,147.58,147.5,147.57,3740.0,140.313,140.3605,140.2844,140.351,3740.0
2019-10-25 13:20:00,147.5,147.54,147.42,147.5,11782.0,140.2844,140.3225,140.2084,140.2844,11782.0
2019-10-25 13:30:00,147.49,147.52,147.15,147.21,10039.0,140.2749,140.3035,139.9516,140.0086,10039.0
2019-10-25 13:40:00,147.29,147.56,147.25,147.54,5725.0,140.0847,140.3415,140.0467,140.3225,5725.0
2019-10-25 13:50:00,147.61,147.76,147.57,147.76,5459.0,140.3891,140.5317,140.351,140.5317,5459.0
2019-10-25 14:00:00,147.76,147.8,147.48,147.57,10032.0,140.5317,140.5698,140.2654,140.351,10032.0
2019-10-25 14:10:00,147.53,147.64,147.42,147.44,6660.0,140.313,140.4176,140.2084,140.2274,6660.0
2019-10-25 14:20:00,147.41,147.54,147.39,147.39,4797.0,140.1988,140.3225,140.1798,140.1798,4797.0
2019-10-25 14:30:00,147.39,147.46,147.32,147.44,11061.0,140.1798,140.2464,140.1132,140.2274,11061.0
2019-10-25 14:40:00,147.44,147.53,147.37,147.37,5110.0,140.2274,140.313,140.1608,140.1608,5110.0
2019-10-25 14:50:00,147.39,147.56,147.38,147.56,4137.0,140.1798,140.3415,140.1703,140.3415,4137.0
2019-10-25 15:00:00,147.53,147.53,147.3,147.31,6144.0,140.313,140.313,140.0942,140.1037,6144.0
2019-10-25 15:10:00,147.32,147.36,147.05,147.06,4410.0,140.1132,140.1513,139.8565,139.866,4410.0
2019-10-25 15:20:00,147.06,147.11,146.93,146.95,6829.0,139.866,139.9135,139.7423,139.7613,6829.0
2019-10-25 15:30:00,146.95,146.96,146.71,146.72,17538.0,139.7613,139.7709,139.5331,139.5426,17538.0
2019-10-25 15:40:00,146.65,146.94,146.56,146.84,17416.0,139.476,139.7518,139.3904,139.6567,17416.0
2019-10-25 15:50:00,146.85,147.17,146.81,147.07,45578.0,139.6662,139.9706,139.6282,139.8755,45578.0
2019-10-28 09:30:00,147.63,147.86,147.14,147.14,11494.0,140.4081,140.6268,139.9421,139.9421,11494.0
2019-10-28 09:40:00,147.13,147.36,146.72,147.19,10239.0,139.9325,140.1513,139.5426,139.9896,10239.0
2019-10-28 09:50:00,147.11,147.32,147.1,147.16,1100.0,139.9135,140.1132,139.904,139.9611,1100.0
2019-10-28 10:00:00,147.19,147.2,146.86,146.96,10334.0,139.9896,139.9991,139.6757,139.7709,10334.0
2019-10-28 10:10:00,146.92,147.04,146.69,146.89,6804.0,139.7328,139.8469,139.5141,139.7043,6804.0
2019-10-28 10:20:00,146.89,146.93,146.75,146.9,6567.0,139.7043,139.7423,139.5711,139.7138,6567.0
2019-10-28 10:30:00,146.89,146.9,146.23,146.77,30789.0,139.7043,139.7138,139.0766,139.5902,30789.0
2019-10-28 10:40:00,146.69,146.69,146.16,146.22,6219.0,139.5141,139.5141,139.01,139.0671,6219.0
2019-10-28 10:50:00,146.22,146.33,145.95,145.99,6998.0,139.0671,139.1717,138.8103,138.8483,6998.0
2019-10-28 11:00:00,146.04,146.53,145.94,146.22,23186.0,138.8959,139.3619,138.8008,139.0671,23186.0
2019-10-28 11:10:00,146.12,146.19,145.84,146.01,24414.0,138.9719,139.0385,138.7056,138.8673,24414.0
2019-10-28 11:20:00,146.01,146.1,145.78,145.79,43572.0,138.8673,138.9529,138.6486,138.6581,43572.0
2019-10-28 11:30:00,145.79,145.98,145.72,145.95,9411.0,138.6581,138.8388,138.5915,138.8103,9411.0
2019-10-28 11:40:00,145.93,146.47,145.88,146.38,7163.0,138.7912,139.3048,138.7437,139.2192,7163.0
2019-10-28 11:50:00,146.39,146.49,146.24,146.47,12172.0,139.2287,139.3238,139.0861,139.3048,12172.0
2019-10-28 12:00:00,146.43,146.45,146.24,146.41,9908.0,139.2668,139.2858,139.0861,139.2478,9908.0
2019-10-28 12:10:00,146.38,146.51,146.17,146.33,12029.0,139.2192,139.3429,139.0195,139.1717,12029.0
2019-10-28 12:20:00,146.33,146.49,146.3,146.46,10646.0,139.1717,139.3238,139.1431,139.2953,10646.0
2019-10-28 12:30:00,146.46,146.53,146.33,146.41,5800.0,139.2953,139.3619,139.1717,139.2478,5800.0
2019-10-28 12:40:00,146.4,146.63,146.4,146.63,7528.0,139.2383,139.457,139.2383,139.457,7528.0
2019-10-28 12:50:00,146.67,146.77,146.57,146.6,4165.0,139.495,139.5902,139.3999,139.4285,4165.0
2019-10-28 13:00:00,146.58,146.67,146.5,146.5,3768.0,139.4094,139.495,139.3334,139.3334,3768.0
2019-10-28 13:10:00,146.51,146.82,146.49,146.79,20255.0,139.3429,139.6377,139.3238,139.6092,20255.0
2019-10-28 13:20:00,146.81,146.92,146.77,146.8,8129.0,139.6282,139.7328,139.5902,139.6187,8129.0
2019-10-28 13:30:00,146.8,146.84,146.55,146.59,12349.0,139.6187,139.6567,139.3809,139.419,12349.0
2019-10-28 13:40:00,146.63,146.63,146.42,146.5,7131.0,139.457,139.457,139.2573,139.3334,7131.0
2019-10-28 13:50:00,146.48,146.59,146.42,146.52,8600.0,139.3143,139.419,139.2573,139.3524,8600.0
2019-10-28 14:00:00,146.42,146.44,146.28,146.33,6444.0,139.2573,139.2763,139.1241,139.1717,6444.0
2019-10-28 14:10:00,146.33,146.46,146.3,146.38,15804.0,139.1717,139.2953,139.1431,139.2192,15804.0
2019-10-28 14:20:00,146.38,146.4,146.17,146.21,5678.0,139.2192,139.2383,139.0195,139.0575,5678.0
2019-10-28 14:30:00,146.19,146.26,146.05,146.15,11038.0,139.0385,139.1051,138.9054,139.0005,11038.0
2019-10-28 14:40:00,146.15,146.18,145.94,146.06,13004.0,139.0005,139.029,138.8008,138.9149,13004.0
2019-10-28 14:50:00,146.14,146.14,145.85,145.97,9263.0,138.991,138.991,138.7152,138.8293,9263.0
2019-10-28 15:00:00,145.97,146.3,145.97,146.3,6448.0,138.8293,139.1431,138.8293,139.1431,6448.0
2019-10-28 15:10:00,146.31,146.32,146.19,146.27,13186.0,139.1527,139.1622,139.0385,139.1146,13186.0
2019-10-28 15:20:00,146.26,146.41,146.22,146.35,21933.0,139.1051,139.2478,139.0671,139.1907,21933.0
2019-10-28 15:30:00,146.33,146.34,145.87,145.88,19796.0,139.1717,139.1812,138.7342,138.7437,19796.0
2019-10-28 15:40:00,145.86,145.89,145.71,145.89,26613.0,138.7247,138.7532,138.582,138.7532,26613.0
2019-10-28 15:50:00,145.95,146.16,145.68,145.73,158138.0,138.8103,139.01,138.5535,138.601,158138.0
2019-10-29 09:30:00,147.63,149.0,145.52,145.52,38631.0,140.4081,141.7111,138.4013,138.4013,38631.0
2019-10-29 09:40:00,145.68,147.0,145.43,146.32,40340.0,138.5535,139.8089,138.3157,139.1622,40340.0
2019-10-29 09:50:00,146.32,146.99,145.61,146.83,31393.0,139.1622,139.7994,138.4869,139.6472,31393.0
2019-10-29 10:00:00,146.84,146.91,145.72,145.84,37112.0,139.6567,139.7233,138.5915,138.7056,37112.0
2019-10-29 10:10:00,145.83,145.83,144.09,144.17,35125.0,138.6961,138.6961,137.0413,137.1173,35125.0
2019-10-29 10:20:00,144.22,144.56,143.67,144.41,59373.0,137.1649,137.4883,136.6418,137.3456,59373.0
2019-10-29 10:30:00,144.51,144.52,143.93,144.1,40084.0,137.4407,137.4502,136.8891,137.0508,40084.0
2019-10-29 10:40:00,144.03,144.3,143.63,144.27,30120.0,136.9842,137.241,136.6038,137.2125,30120.0
2019-10-29 10:50:00,144.28,145.04,144.09,145.01,19105.0,137.222,137.9448,137.0413,137.9163,19105.0
2019-10-29 11:00:00,145.05,145.41,145.01,145.28,62495.0,137.9543,138.2967,137.9163,138.173,62495.0
2019-10-29 11:10:00,145.35,145.36,144.93,145.2,14419.0,138.2396,138.2491,137.8402,138.097,14419.0
2019-10-29 11:20:00,145.09,145.09,144.4,144.51,11960.0,137.9923,137.9923,137.3361,137.4407,11960.0
2019-10-29 11:30:00,144.58,145.03,144.54,144.78,20978.0,137.5073,137.9353,137.4692,137.6975,20978.0
2019-10-29 11:40:00,144.64,144.81,144.09,144.14,9005.0,137.5644,137.726,137.0413,137.0888,9005.0
2019-10-29 11:50:00,144.1,144.1,143.59,143.59,13844.0,137.0508,137.0508,136.5657,136.5657,13844.0
2019-10-29 12:00:00,143.51,144.25,143.27,144.01,18276.0,136.4896,137.1934,136.2614,136.9652,18276.0
2019-10-29 12:10:00,143.99,144.27,143.9,144.19,21222.0,136.9461,137.2125,136.8606,137.1364,21222.0
2019-10-29 12:20:00,144.14,144.23,143.86,144.0,10206.0,137.0888,137.1744,136.8225,136.9557,10206.0
2019-10-29 12:30:00,144.0,144.09,143.7,143.94,11800.0,136.9557,137.0413,136.6703,136.8986,11800.0
2019-10-29 12:40:00,143.94,144.03,143.83,143.95,9782.0,136.8986,136.9842,136.794,136.9081,9782.0
2019-10-29 12:50:00,143.98,144.28,143.98,144.18,10408.0,136.9366,137.222,136.9366,137.1269,10408.0
2019-10-29 13:00:00,144.22,144.53,144.21,144.52,10584.0,137.1649,137.4597,137.1554,137.4502,10584.0
2019-10-29 13:10:00,144.48,144.79,144.38,144.69,4788.0,137.4122,137.707,137.3171,137.6119,4788.0
2019-10-29 13:20:00,144.68,144.68,144.46,144.57,5503.0,137.6024,137.6024,137.3932,137.4978,5503.0
2019-10-29 13:30:00,144.53,144.53,144.34,144.4,8092.0,137.4597,137.4597,137.279,137.3361,8092.0
2019-10-29 13:40:00,144.37,144.58,144.34,144.58,5051.0,137.3076,137.5073,137.279,137.5073,5051.0
2019-10-29 13:50:00,144.63,144.69,144.52,144.59,8082.0,137.5548,137.6119,137.4502,137.5168,8082.0
2019-10-29 14:00:00,144.59,144.65,144.37,144.41,7707.0,137.5168,137.5739,137.3076,137.3456,7707.0
2019-10-29 14:10:00,144.42,144.53,144.39,144.42,6803.0,137.3551,137.4597,137.3266,137.3551,6803.0
2019-10-29 14:20:00,144.41,144.44,144.02,144.08,9140.0,137.3456,137.3741,136.9747,137.0317,9140.0
2019-10-29 14:30:00,144.13,144.32,144.05,144.16,14374.0,137.0793,137.26,137.0032,137.1078,14374.0
2019-10-29 14:40:00,144.17,144.17,143.75,143.98,7080.0,137.1173,137.1173,136.7179,136.9366,7080.0
2019-10-29 14:50:00,144.02,144.06,143.83,143.83,10008.0,136.9747,137.0127,136.794,136.794,10008.0
2019-10-29 15:00:00,143.77,143.84,143.5,143.55,39176.0,136.7369,136.8035,136.4801,136.5277,39176.0
2019-10-29 15:10:00,143.52,143.69,143.42,143.64,17452.0,136.4991,136.6608,136.404,136.6133,17452.0
2019-10-29 15:20:00,143.66,143.66,143.47,143.58,26616.0,136.6323,136.6323,136.4516,136.5562,26616.0
2019-10-29 15:30:00,143.55,143.55,143.32,143.44,31998.0,136.5277,136.5277,136.3089,136.4231,31998.0
2019-10-29 15:40:00,143.44,143.73,143.44,143.55,37466.0,136.4231,136.6989,136.4231,136.5277,37466.0
2019-10-29 15:50:00,143.54,144.3,143.54,144.23,137790.0,136.5182,137.241,136.5182,137.1744,137790.0
2019-10-30 09:30:00,143.64,144.46,142.69,144.34,26970.0,136.6133,137.3932,135.7097,137.279,26970.0
2019-10-30 09:40:00,143.89,144.09,143.49,143.7,8636.0,136.851,137.0413,136.4706,136.6703,8636.0
2019-10-30 09:50:00,143.69,144.1,143.08,144.1,10932.0,136.6608,137.0508,136.0807,137.0508,10932.0
2019-10-30 10:00:00,144.11,144.3,143.12,143.13,30271.0,137.0603,137.241,136.1187,136.1282,30271.0
2019-10-30 10:10:00,143.13,143.3,142.99,143.09,4779.0,136.1282,136.2899,135.9951,136.0902,4779.0
2019-10-30 10:20:00,143.11,143.5,143.08,143.31,7471.0,136.1092,136.4801,136.0807,136.2994,7471.0
2019-10-30 10:30:00,143.35,143.37,142.73,142.85,16143.0,136.3375,136.3565,135.7478,135.8619,16143.0
2019-10-30 10:40:00,142.93,142.94,141.91,141.92,22016.0,135.938,135.9475,134.9679,134.9774,22016.0
2019-10-30 10:50:00,141.97,143.63,141.97,143.63,12399.0,135.025,136.6038,135.025,136.6038,12399.0
2019-10-30 11:00:00,143.71,143.72,142.67,142.74,21147.0,136.6798,136.6894,135.6907,135.7573,21147.0
2019-10-30 11:10:00,142.76,143.03,142.47,142.53,23598.0,135.7763,136.0331,135.5005,135.5576,23598.0
2019-10-30 11:20:00,142.52,143.13,142.07,143.05,87162.0,135.5481,136.1282,135.1201,136.0521,87162.0
2019-10-30 11:30:00,143.02,143.04,142.68,142.92,11608.0,136.0236,136.0426,135.7002,135.9285,11608.0
2019-10-30 11:40:00,142.89,143.04,142.82,142.95,17119.0,135.9,136.0426,135.8334,135.957,17119.0
2019-10-30 11:50:00,142.94,143.2,142.72,143.19,13335.0,135.9475,136.1948,135.7383,136.1853,13335.0
2019-10-30 12:00:00,143.14,143.42,143.13,143.33,11689.0,136.1377,136.404,136.1282,136.3184,11689.0
2019-10-30 12:10:00,143.36,143.72,143.33,143.72,16430.0,136.347,136.6894,136.3184,136.6894,16430.0
2019-10-30 12:20:00,143.69,143.8,143.58,143.68,10224.0,136.6608,136.7654,136.5562,136.6513,10224.0
2019-10-30 12:30:00,143.64,143.96,143.64,143.85,12093.0,136.6133,136.9176,136.6133,136.813,12093.0
2019-10-30 12:40:00,143.86,144.16,143.79,144.1,7861.0,136.8225,137.1078,136.7559,137.0508,7861.0
2019-10-30 12:50:00,144.07,144.15,143.94,143.97,6334.0,137.0222,137.0983,136.8986,136.9271,6334.0
2019-10-30 13:00:00,143.94,144.0,143.88,143.95,5369.0,136.8986,136.9557,136.8415,136.9081,5369.0
2019-10-30 13:10:00,143.96,144.19,143.89,144.03,9928.0,136.9176,137.1364,136.851,136.9842,9928.0
2019-10-30 13:20:00,144.03,144.29,144.03,144.15,6730.0,136.9842,137.2315,136.9842,137.0983,6730.0
2019-10-30 13:30:00,144.16,144.27,144.12,144.27,6768.0,137.1078,137.2125,137.0698,137.2125,6768.0
2019-10-30 13:40:00,144.34,144.34,144.12,144.15,6526.0,137.279,137.279,137.0698,137.0983,6526.0
2019-10-30 13:50:00,144.18,144.31,143.87,143.87,9694.0,137.1269,137.2505,136.832,136.832,9694.0
2019-10-30 14:00:00,143.24,144.03,143.24,143.92,9283.0,136.2328,136.9842,136.2328,136.8796,9283.0
2019-10-30 14:10:00,144.0,144.34,143.87,144.34,9923.0,136.9557,137.279,136.832,137.279,9923.0
2019-10-30 14:20:00,144.43,144.49,144.26,144.31,6432.0,137.3646,137.4217,137.2029,137.2505,6432.0
2019-10-30 14:30:00,144.28,144.4,144.09,144.15,9548.0,137.222,137.3361,137.0413,137.0983,9548.0
2019-10-30 14:40:00,144.18,144.56,144.17,144.33,7915.0,137.1269,137.4883,137.1173,137.2695,7915.0
2019-10-30 14:50:00,144.37,144.75,144.3,144.64,17971.0,137.3076,137.669,137.241,137.5644,17971.0
2019-10-30 15:00:00,144.69,145.05,144.65,145.05,20786.0,137.6119,137.9543,137.5739,137.9543,20786.0
2019-10-30 15:10:00,145.03,145.27,145.02,145.06,14883.0,137.9353,138.1635,137.9258,137.9638,14883.0
2019-10-30 15:20:00,145.09,145.42,144.89,144.91,18880.0,137.9923,138.3062,137.8021,137.8211,18880.0
2019-10-30 15:30:00,144.94,144.97,144.55,144.72,26168.0,137.8497,137.8782,137.4788,137.6404,26168.0
2019-10-30 15:40:00,144.68,144.7,144.38,144.39,26776.0,137.6024,137.6214,137.3171,137.3266,26776.0
2019-10-30 15:50:00,144.39,144.95,144.38,144.64,93785.0,137.3266,137.8592,137.3171,137.5644,93785.0
2019-10-31 09:30:00,145.2,146.28,144.94,146.03,31337.0,138.097,139.1241,137.8497,138.8864,31337.0
2019-10-31 09:40:00,146.12,146.54,145.7,145.7,15862.0,138.9719,139.3714,138.5725,138.5725,15862.0
2019-10-31 09:50:00,145.51,145.95,145.46,145.53,10834.0,138.3918,138.8103,138.3442,138.4108,10834.0
2019-10-31 10:00:00,145.71,145.94,145.04,145.42,20568.0,138.582,138.8008,137.9448,138.3062,20568.0
2019-10-31 10:10:00,145.38,145.69,145.29,145.65,10806.0,138.2681,138.563,138.1826,138.5249,10806.0
2019-10-31 10:20:00,145.62,145.69,145.15,145.25,10237.0,138.4964,138.563,138.0494,138.1445,10237.0
2019-10-31 10:30:00,145.16,145.16,144.79,144.79,6540.0,138.0589,138.0589,137.707,137.707,6540.0
2019-10-31 10:40:00,144.8,145.38,144.61,145.38,9606.0,137.7165,138.2681,137.5358,138.2681,9606.0
2019-10-31 10:50:00,145.35,145.92,145.35,145.82,5929.0,138.2396,138.7817,138.2396,138.6866,5929.0
2019-10-31 11:00:00,145.87,145.91,145.04,145.22,8430.0,138.7342,138.7722,137.9448,138.116,8430.0
2019-10-31 11:10:00,145.15,145.22,144.98,145.0,14392.0,138.0494,138.116,137.8877,137.9067,14392.0
2019-10-31 11:20:00,144.84,144.9,144.2,144.32,9543.0,137.7546,137.8116,137.1459,137.26,9543.0
2019-10-31 11:30:00,144.24,144.24,143.81,143.93,14665.0,137.1839,137.1839,136.775,136.8891,14665.0
2019-10-31 11:40:00,143.9,144.1,143.84,143.95,19333.0,136.8606,137.0508,136.8035,136.9081,19333.0
2019-10-31 11:50:00,144.0,144.09,143.78,143.78,10221.0,136.9557,137.0413,136.7464,136.7464,10221.0
2019-10-31 12:00:00,143.76,143.82,143.51,143.68,9868.0,136.7274,136.7845,136.4896,136.6513,9868.0
2019-10-31 12:10:00,143.76,143.88,143.59,143.81,3532.0,136.7274,136.8415,136.5657,136.775,3532.0
2019-10-31 12:20:00,143.89,143.95,143.74,143.84,7203.0,136.851,136.9081,136.7084,136.8035,7203.0
2019-10-31 12:30:00,143.79,143.81,143.64,143.64,4413.0,136.7559,136.775,136.6133,136.6133,4413.0
2019-10-31 12:40:00,143.64,143.66,143.52,143.57,5425.0,136.6133,136.6323,136.4991,136.5467,5425.0
2019-10-31 12:50:00,143.54,143.72,143.53,143.61,5698.0,136.5182,136.6894,136.5087,136.5847,5698.0
2019-10-31 13:00:00,143.59,143.75,143.58,143.75,4097.0,136.5657,136.7179,136.5562,136.7179,4097.0
2019-10-31 13:10:00,143.78,143.83,143.7,143.75,8129.0,136.7464,136.794,136.6703,136.7179,8129.0
2019-10-31 13:20:00,143.81,143.85,143.73,143.77,5113.0,136.775,136.813,136.6989,136.7369,5113.0
2019-10-31 13:30:00,143.72,143.86,143.67,143.69,6434.0,136.6894,136.8225,136.6418,136.6608,6434.0
2019-10-31 13:40:00,143.75,143.75,143.57,143.64,5272.0,136.7179,136.7179,136.5467,136.6133,5272.0
2019-10-31 13:50:00,143.6,143.61,143.29,143.3,6925.0,136.5752,136.5847,136.2804,136.2899,6925.0
2019-10-31 14:00:00,143.25,143.29,142.58,142.6,19871.0,136.2423,136.2804,135.6051,135.6241,19871.0
2019-10-31 14:10:00,142.59,142.76,142.52,142.72,9643.0,135.6146,135.7763,135.5481,135.7383,9643.0
2019-10-31 14:20:00,142.68,142.81,142.58,142.63,19477.0,135.7002,135.8239,135.6051,135.6527,19477.0
2019-10-31 14:30:00,142.59,142.63,142.36,142.41,10371.0,135.6146,135.6527,135.3959,135.4434,10371.0
2019-10-31 14:40:00,142.36,142.4,142.18,142.4,8119.0,135.3959,135.4339,135.2247,135.4339,8119.0
2019-10-31 14:50:00,142.37,142.38,142.15,142.16,11941.0,135.4054,135.4149,135.1962,135.2057,11941.0
2019-10-31 15:00:00,142.16,142.33,142.09,142.27,10033.0,135.2057,135.3674,135.1391,135.3103,10033.0
2019-10-31 15:10:00,142.29,142.84,142.29,142.72,18557.0,135.3293,135.8524,135.3293,135.7383,18557.0
2019-10-31 15:20:00,142.75,142.84,142.64,142.72,13291.0,135.7668,135.8524,135.6622,135.7383,13291.0
2019-10-31 15:30:00,142.73,142.85,142.38,142.47,29611.0,135.7478,135.8619,135.4149,135.5005,29611.0
2019-10-31 15:40:00,142.48,142.7,142.46,142.48,28570.0,135.51,135.7193,135.491,135.51,28570.0
2019-10-31 15:50:00,142.41,142.88,142.31,142.88,116775.0,135.4434,135.8904,135.3483,135.8904,116775.0
2019-11-01 09:30:00,143.71,144.5,143.61,144.28,8199.0,136.6798,137.4312,136.5847,137.222,8199.0
2019-11-01 09:40:00,144.31,144.6,143.89,144.45,2060.0,137.2505,137.5263,136.851,137.3836,2060.0
2019-11-01 09:50:00,144.4,144.84,144.14,144.84,4263.0,137.3361,137.7546,137.0888,137.7546,4263.0
2019-11-01 10:00:00,144.71,145.47,144.68,145.34,11093.0,137.6309,138.3537,137.6024,138.2301,11093.0
2019-11-01 10:10:00,145.34,145.36,144.54,144.54,15713.0,138.2301,138.2491,137.4692,137.4692,15713.0
2019-11-01 10:20:00,144.57,144.88,144.45,144.73,10714.0,137.4978,137.7926,137.3836,137.6499,10714.0
2019-11-01 10:30:00,144.74,144.79,144.33,144.4,12395.0,137.6595,137.707,137.2695,137.3361,12395.0
2019-11-01 10:40:00,144.46,144.54,144.25,144.45,9980.0,137.3932,137.4692,137.1934,137.3836,9980.0
2019-11-01 10:50:00,144.42,144.42,144.16,144.18,7720.0,137.3551,137.3551,137.1078,137.1269,7720.0
2019-11-01 11:00:00,144.22,144.26,143.81,144.13,32130.0,137.1649,137.2029,136.775,137.0793,32130.0
2019-11-01 11:10:00,144.13,144.2,144.0,144.09,6985.0,137.0793,137.1459,136.9557,137.0413,6985.0
2019-11-01 11:20:00,144.01,144.12,143.82,144.12,7661.0,136.9652,137.0698,136.7845,137.0698,7661.0
2019-11-01 11:30:00,144.07,144.1,143.94,143.97,6331.0,137.0222,137.0508,136.8986,136.9271,6331.0
2019-11-01 11:40:00,144.0,144.15,143.85,144.15,4344.0,136.9557,137.0983,136.813,137.0983,4344.0
2019-11-01 11:50:00,144.26,144.37,144.11,144.27,14011.0,137.2029,137.3076,137.0603,137.2125,14011.0
2019-11-01 12:00:00,144.3,144.52,144.23,144.45,14110.0,137.241,137.4502,137.1744,137.3836,14110.0
2019-11-01 12:10:00,144.5,144.5,144.12,144.18,9448.0,137.4312,137.4312,137.0698,137.1269,9448.0
2019-11-01 12:20:00,144.12,144.23,143.93,144.01,5170.0,137.0698,137.1744,136.8891,136.9652,5170.0
2019-11-01 12:30:00,143.97,144.13,143.83,143.97,7900.0,136.9271,137.0793,136.794,136.9271,7900.0
2019-11-01 12:40:00,143.97,144.04,143.79,143.97,3554.0,136.9271,136.9937,136.7559,136.9271,3554.0
2019-11-01 12:50:00,143.94,143.97,143.53,143.53,5205.0,136.8986,136.9271,136.5087,136.5087,5205.0
2019-11-01 13:00:00,143.6,143.74,143.34,143.34,13867.0,136.5752,136.7084,136.3279,136.3279,13867.0
2019-11-01 13:10:00,143.34,143.51,143.28,143.51,4479.0,136.3279,136.4896,136.2709,136.4896,4479.0
2019-11-01 13:20:00,143.5,143.94,143.43,143.94,5352.0,136.4801,136.8986,136.4135,136.8986,5352.0
2019-11-01 13:30:00,143.94,144.05,143.82,144.05,9236.0,136.8986,137.0032,136.7845,137.0032,9236.0
2019-11-01 13:40:00,144.06,144.07,143.68,143.68,14860.0,137.0127,137.0222,136.6513,136.6513,14860.0
2019-11-01 13:50:00,143.72,143.72,143.24,143.25,11686.0,136.6894,136.6894,136.2328,136.2423,11686.0
2019-11-01 14:00:00,143.24,143.47,143.19,143.47,7380.0,136.2328,136.4516,136.1853,136.4516,7380.0
2019-11-01 14:10:00,143.48,143.68,143.4,143.44,33243.0,136.4611,136.6513,136.385,136.4231,33243.0
2019-11-01 14:20:00,143.4,143.5,143.01,143.02,15461.0,136.385,136.4801,136.0141,136.0236,15461.0
2019-11-01 14:30:00,143.01,143.34,143.01,143.07,22434.0,136.0141,136.3279,136.0141,136.0712,22434.0
2019-11-01 14:40:00,143.04,143.41,143.04,143.33,13005.0,136.0426,136.3945,136.0426,136.3184,13005.0
2019-11-01 14:50:00,143.34,143.38,142.93,142.97,27764.0,136.3279,136.366,135.938,135.976,27764.0
2019-11-01 15:00:00,143.0,143.02,142.87,142.98,9076.0,136.0046,136.0236,135.8809,135.9856,9076.0
2019-11-01 15:10:00,143.01,143.21,142.95,143.07,13947.0,136.0141,136.2043,135.957,136.0712,13947.0
2019-11-01 15:20:00,143.06,143.1,142.76,142.83,18130.0,136.0616,136.0997,135.7763,135.8429,18130.0
2019-11-01 15:30:00,142.84,143.63,142.8,143.52,91811.0,135.8524,136.6038,135.8144,136.4991,91811.0
2019-11-01 15:40:00,143.53,143.8,143.44,143.5,42710.0,136.5087,136.7654,136.4231,136.4801,42710.0
2019-11-01 15:50:00,143.5,143.7,143.46,143.7,82892.0,136.4801,136.6703,136.4421,136.6703,82892.0
2019-11-04 09:30:00,144.23,144.88,143.85,144.07,11422.0,137.1744,137.7926,136.813,137.0222,11422.0
2019-11-04 09:40:00,144.0,144.01,143.12,143.13,13384.0,136.9557,136.9652,136.1187,136.1282,13384.0
2019-11-04 09:50:00,143.13,143.44,142.68,142.69,16875.0,136.1282,136.4231,135.7002,135.7097,16875.0
2019-11-04 10:00:00,142.66,143.14,142.66,142.95,31881.0,135.6812,136.1377,135.6812,135.957,31881.0
2019-11-04 10:10:00,142.9,143.25,142.8,143.06,22882.0,135.9095,136.2423,135.8144,136.0616,22882.0
2019-11-04 10:20:00,143.09,143.25,143.03,143.04,16827.0,136.0902,136.2423,136.0331,136.0426,16827.0
2019-11-04 10:30:00,143.08,143.15,142.87,142.97,27810.0,136.0807,136.1472,135.8809,135.976,27810.0
2019-11-04 10:40:00,143.0,143.08,142.7,142.96,15120.0,136.0046,136.0807,135.7193,135.9665,15120.0
2019-11-04 10:50:00,142.91,142.97,142.34,142.6,20246.0,135.919,135.976,135.3769,135.6241,20246.0
2019-11-04 11:00:00,142.64,143.2,142.6,143.15,23523.0,135.6622,136.1948,135.6241,136.1472,23523.0
2019-11-04 11:10:00,143.15,143.37,142.91,143.37,44167.0,136.1472,136.3565,135.919,136.3565,44167.0
2019-11-04 11:20:00,143.36,143.78,143.36,143.67,25384.0,136.347,136.7464,136.347,136.6418,25384.0
2019-11-04 11:30:00,143.65,143.73,143.04,143.5,21402.0,136.6228,136.6989,136.0426,136.4801,21402.0
2019-11-04 11:40:00,143.45,143.53,143.32,143.32,30132.0,136.4326,136.5087,136.3089,136.3089,30132.0
2019-11-04 11:50:00,143.35,143.43,143.13,143.14,18517.0,136.3375,136.4135,136.1282,136.1377,18517.0
2019-11-04 12:00:00,143.1,143.42,143.1,143.28,8720.0,136.0997,136.404,136.0997,136.2709,8720.0
2019-11-04 12:10:00,143.29,143.36,143.16,143.28,4643.0,136.2804,136.347,136.1568,136.2709,4643.0
2019-11-04 12:20:00,143.3,143.33,142.94,143.01,6813.0,136.2899,136.3184,135.9475,136.0141,6813.0
2019-11-04 12:30:00,142.96,143.01,142.86,142.89,7901.0,135.9665,136.0141,135.8714,135.9,7901.0
2019-11-04 12:40:00,142.9,142.92,142.76,142.76,5823.0,135.9095,135.9285,135.7763,135.7763,5823.0
2019-11-04 12:50:00,142.83,143.02,142.61,142.67,24969.0,135.8429,136.0236,135.6337,135.6907,24969.0
2019-11-04 13:00:00,142.65,142.85,142.61,142.81,5325.0,135.6717,135.8619,135.6337,135.8239,5325.0
2019-11-04 13:10:00,142.7,143.05,142.66,143.01,13415.0,135.7193,136.0521,135.6812,136.0141,13415.0
2019-11-04 13:20:00,142.98,143.41,142.96,143.3,40683.0,135.9856,136.3945,135.9665,136.2899,40683.0
2019-11-04 13:30:00,143.3,143.34,143.1,143.14,11109.0,136.2899,136.3279,136.0997,136.1377,11109.0
2019-11-04 13:40:00,143.14,143.2,142.83,142.91,12701.0,136.1377,136.1948,135.8429,135.919,12701.0
2019-11-04 13:50:00,142.9,143.03,142.83,142.86,13690.0,135.9095,136.0331,135.8429,135.8714,13690.0
2019-11-04 14:00:00,142.85,142.91,142.55,142.56,17119.0,135.8619,135.919,135.5766,135.5861,17119.0
2019-11-04 14:10:00,142.58,142.65,142.45,142.56,24388.0,135.6051,135.6717,135.4815,135.5861,24388.0
2019-11-04 14:20:00,142.56,143.21,142.53,143.06,11947.0,135.5861,136.2043,135.5576,136.0616,11947.0
2019-11-04 14:30:00,143.04,143.25,142.98,143.09,9967.0,136.0426,136.2423,135.9856,136.0902,9967.0
2019-11-04 14:40:00,143.1,143.1,142.98,143.01,12142.0,136.0997,136.0997,135.9856,136.0141,12142.0
2019-11-04 14:50:00,143.03,143.15,142.94,142.94,24206.0,136.0331,136.1472,135.9475,135.9475,24206.0
2019-11-04 15:00:00,143.0,143.05,142.76,142.94,13568.0,136.0046,136.0521,135.7763,135.9475,13568.0
2019-11-04 15:10:00,142.91,142.94,142.74,142.74,21981.0,135.919,135.9475,135.7573,135.7573,21981.0
2019-11-04 15:20:00,142.7,142.96,142.56,142.76,39926.0,135.7193,135.9665,135.5861,135.7763,39926.0
2019-11-04 15:30:00,142.76,142.81,142.69,142.76,27582.0,135.7763,135.8239,135.7097,135.7763,27582.0
2019-11-04 15:40:00,142.77,142.9,142.71,142.77,38403.0,135.7858,135.9095,135.7288,135.7858,38403.0
2019-11-04 15:50:00,142.77,142.78,141.94,142.07,279181.0,135.7858,135.7953,134.9964,135.1201,279181.0
2019-11-05 09:30:00,142.7,143.41,142.34,143.08,14839.0,135.7193,136.3945,135.3769,136.0807,14839.0
2019-11-05 09:40:00,143.18,143.47,142.86,143.07,33764.0,136.1758,136.4516,135.8714,136.0712,33764.0
2019-11-05 09:50:00,143.13,143.18,142.58,142.71,7671.0,136.1282,136.1758,135.6051,135.7288,7671.0
2019-11-05 10:00:00,142.92,143.19,142.66,142.79,14126.0,135.9285,136.1853,135.6812,135.8049,14126.0
2019-11-05 10:10:00,142.8,142.8,141.92,142.22,9372.0,135.8144,135.8144,134.9774,135.2627,9372.0
2019-11-05 10:20:00,142.23,142.51,142.19,142.19,6129.0,135.2722,135.5385,135.2342,135.2342,6129.0
2019-11-05 10:30:00,142.19,142.21,141.63,141.81,13291.0,135.2342,135.2532,134.7016,134.8728,13291.0
2019-11-05 10:40:00,141.86,141.97,141.54,141.93,10354.0,134.9203,135.025,134.616,134.9869,10354.0
2019-11-05 10:50:00,141.9,142.12,141.78,141.94,9295.0,134.9584,135.1676,134.8443,134.9964,9295.0
2019-11-05 11:00:00,142.02,142.08,141.74,141.78,15326.0,135.0725,135.1296,134.8062,134.8443,15326.0
2019-11-05 11:10:00,141.81,141.81,141.57,141.61,8351.0,134.8728,134.8728,134.6445,134.6826,8351.0
2019-11-05 11:20:00,141.61,141.76,141.36,141.74,13920.0,134.6826,134.8252,134.4448,134.8062,13920.0
2019-11-05 11:30:00,141.72,141.91,141.62,141.73,26363.0,134.7872,134.9679,134.6921,134.7967,26363.0
2019-11-05 11:40:00,141.74,142.11,141.74,142.08,16837.0,134.8062,135.1581,134.8062,135.1296,16837.0
2019-11-05 11:50:00,142.06,142.3,141.94,141.94,19310.0,135.1106,135.3388,134.9964,134.9964,19310.0
2019-11-05 12:00:00,141.98,141.98,141.45,141.61,21284.0,135.0345,135.0345,134.5304,134.6826,21284.0
2019-11-05 12:10:00,141.66,142.03,141.63,142.03,9016.0,134.7301,135.082,134.7016,135.082,9016.0
2019-11-05 12:20:00,142.0,142.11,141.84,142.08,16309.0,135.0535,135.1581,134.9013,135.1296,16309.0
2019-11-05 12:30:00,142.06,142.08,141.83,141.86,12224.0,135.1106,135.1296,134.8918,134.9203,12224.0
2019-11-05 12:40:00,141.89,141.98,141.4,141.59,21816.0,134.9489,135.0345,134.4828,134.6636,21816.0
2019-11-05 12:50:00,141.59,141.7,141.48,141.7,8055.0,134.6636,134.7682,134.5589,134.7682,8055.0
2019-11-05 13:00:00,141.69,141.69,141.42,141.46,8277.0,134.7587,134.7587,134.5019,134.5399,8277.0
2019-11-05 13:10:00,141.42,141.59,141.3,141.41,20058.0,134.5019,134.6636,134.3877,134.4924,20058.0
2019-11-05 13:20:00,141.35,141.38,140.74,140.74,12693.0,134.4353,134.4638,133.8551,133.8551,12693.0
2019-11-05 13:30:00,140.83,140.85,140.35,140.36,20345.0,133.9407,133.9598,133.4842,133.4937,20345.0
2019-11-05 13:40:00,140.29,140.64,140.28,140.57,20377.0,133.4271,133.76,133.4176,133.6935,20377.0
2019-11-05 13:50:00,140.57,140.98,140.38,140.62,20581.0,133.6935,134.0834,133.5127,133.741,20581.0
2019-11-05 14:00:00,140.68,141.12,140.29,141.05,57621.0,133.7981,134.2165,133.4271,134.15,57621.0
2019-11-05 14:10:00,141.12,141.26,141.03,141.08,10351.0,134.2165,134.3497,134.1309,134.1785,10351.0
2019-11-05 14:20:00,141.07,141.09,140.9,141.03,20174.0,134.169,134.188,134.0073,134.1309,20174.0
2019-11-05 14:30:00,141.0,141.09,140.86,140.97,27047.0,134.1024,134.188,133.9693,134.0739,27047.0
2019-11-05 14:40:00,141.06,141.2,140.64,140.69,19607.0,134.1595,134.2926,133.76,133.8076,19607.0
2019-11-05 14:50:00,140.71,140.84,140.41,140.49,22662.0,133.8266,133.9502,133.5413,133.6174,22662.0
2019-11-05 15:00:00,140.51,140.51,140.13,140.23,79997.0,133.6364,133.6364,133.275,133.3701,79997.0
2019-11-05 15:10:00,140.23,141.01,140.23,140.77,66555.0,133.3701,134.1119,133.3701,133.8837,66555.0
2019-11-05 15:20:00,140.72,140.72,140.47,140.55,40278.0,133.8361,133.8361,133.5983,133.6744,40278.0
2019-11-05 15:30:00,140.56,140.88,140.33,140.88,36624.0,133.6839,133.9883,133.4652,133.9883,36624.0
2019-11-05 15:40:00,140.91,141.01,140.69,140.91,51058.0,134.0168,134.1119,133.8076,134.0168,51058.0
2019-11-05 15:50:00,140.88,141.08,140.71,141.04,122143.0,133.9883,134.1785,133.8266,134.1405,122143.0
2019-11-06 09:30:00,133.5,135.34,131.5,135.34,185154.0,126.9693,128.7193,125.0671,128.7193,185154.0
2019-11-06 09:40:00,135.34,136.99,133.5,135.63,65743.0,128.7193,130.2886,126.9693,128.9951,65743.0
2019-11-06 09:50:00,135.61,137.65,135.24,136.93,104187.0,128.9761,130.9163,128.6242,130.2315,104187.0
2019-11-06 10:00:00,137.01,138.5,136.22,137.16,92462.0,130.3076,131.7247,129.5562,130.4503,92462.0
2019-11-06 10:10:00,137.02,137.56,136.44,136.58,36720.0,130.3171,130.8307,129.7655,129.8986,36720.0
2019-11-06 10:20:00,136.46,136.78,136.02,136.23,38092.0,129.7845,130.0889,129.366,129.5658,38092.0
2019-11-06 10:30:00,136.24,136.58,135.0,135.0,30049.0,129.5753,129.8986,128.3959,128.3959,30049.0
2019-11-06 10:40:00,135.0,135.14,134.07,134.72,36234.0,128.3959,128.5291,127.5114,128.1296,36234.0
2019-11-06 10:50:00,134.72,135.32,134.55,135.06,31935.0,128.1296,128.7003,127.9679,128.453,31935.0
2019-11-06 11:00:00,135.03,136.29,134.7,135.71,32744.0,128.4245,129.6228,128.1106,129.0712,32744.0
2019-11-06 11:10:00,135.71,136.26,134.82,134.96,25365.0,129.0712,129.5943,128.2247,128.3579,25365.0
2019-11-06 11:20:00,134.86,135.53,134.43,135.19,75550.0,128.2628,128.9,127.8538,128.5766,75550.0
2019-11-06 11:30:00,135.24,135.98,135.24,135.75,19437.0,128.6242,129.328,128.6242,129.1092,19437.0
2019-11-06 11:40:00,135.73,136.0,135.62,135.71,20571.0,129.0902,129.347,128.9856,129.0712,20571.0
2019-11-06 11:50:00,135.73,137.51,135.69,137.46,28088.0,129.0902,130.7831,129.0522,130.7356,28088.0
2019-11-06 12:00:00,137.46,137.72,136.92,137.27,37141.0,130.7356,130.9829,130.222,130.5549,37141.0
2019-11-06 12:10:00,137.26,137.36,136.8,137.17,20316.0,130.5454,130.6405,130.1079,130.4598,20316.0
2019-11-06 12:20:00,137.17,137.49,136.84,137.28,34003.0,130.4598,130.7641,130.1459,130.5644,34003.0
2019-11-06 12:30:00,137.25,138.32,137.04,138.11,45535.0,130.5359,131.5535,130.3361,131.3538,45535.0
2019-11-06 12:40:00,138.11,138.44,137.81,137.93,31776.0,131.3538,131.6676,131.0685,131.1826,31776.0
2019-11-06 12:50:00,138.05,138.27,137.93,137.99,17656.0,131.2967,131.506,131.1826,131.2397,17656.0
2019-11-06 13:00:00,138.04,138.94,138.04,138.91,27778.0,131.2872,132.1432,131.2872,132.1147,27778.0
2019-11-06 13:10:00,138.86,139.0,137.68,137.82,20850.0,132.0671,132.2003,130.9448,131.078,20850.0
2019-11-06 13:20:00,137.82,137.82,137.23,137.31,18572.0,131.078,131.078,130.5168,130.5929,18572.0
2019-11-06 13:30:00,137.31,138.22,137.26,137.67,12567.0,130.5929,131.4584,130.5454,130.9353,12567.0
2019-11-06 13:40:00,137.66,137.68,137.0,137.08,18493.0,130.9258,130.9448,130.2981,130.3742,18493.0
2019-11-06 13:50:00,137.11,137.33,137.0,137.12,18651.0,130.4027,130.6119,130.2981,130.4122,18651.0
2019-11-06 14:00:00,137.15,137.26,137.0,137.12,16278.0,130.4408,130.5454,130.2981,130.4122,16278.0
2019-11-06 14:10:00,137.12,137.17,136.97,137.0,13946.0,130.4122,130.4598,130.2696,130.2981,13946.0
2019-11-06 14:20:00,137.04,137.11,136.81,136.95,21457.0,130.3361,130.4027,130.1174,130.2505,21457.0
2019-11-06 14:30:00,137.0,137.5,137.0,137.29,31296.0,130.2981,130.7736,130.2981,130.5739,31296.0
2019-11-06 14:40:00,137.33,137.58,137.26,137.43,18764.0,130.6119,130.8497,130.5454,130.7071,18764.0
2019-11-06 14:50:00,137.41,137.71,137.32,137.32,17768.0,130.688,130.9734,130.6024,130.6024,17768.0
2019-11-06 15:00:00,137.39,137.53,137.27,137.49,26059.0,130.669,130.8022,130.5549,130.7641,26059.0
2019-11-06 15:10:00,137.5,137.68,137.31,137.46,23981.0,130.7736,130.9448,130.5929,130.7356,23981.0
2019-11-06 15:20:00,137.46,138.5,137.38,138.07,63944.0,130.7356,131.7247,130.6595,131.3157,63944.0
2019-11-06 15:30:00,138.1,138.92,138.04,138.92,70260.0,131.3443,132.1242,131.2872,132.1242,70260.0
2019-11-06 15:40:00,138.93,138.93,137.96,138.23,49300.0,132.1337,132.1337,131.2111,131.4679,49300.0
2019-11-06 15:50:00,138.23,138.4,138.0,138.14,120378.0,131.4679,131.6296,131.2492,131.3823,120378.0
2019-11-07 09:30:00,139.37,139.83,138.3,138.5,25596.0,132.5522,132.9897,131.5345,131.7247,25596.0
2019-11-07 09:40:00,138.22,139.63,138.07,139.32,13584.0,131.4584,132.7994,131.3157,132.5046,13584.0
2019-11-07 09:50:00,139.25,139.3,138.5,138.5,16626.0,132.438,132.4856,131.7247,131.7247,16626.0
2019-11-07 10:00:00,138.5,138.75,138.36,138.56,19130.0,131.7247,131.9625,131.5916,131.7818,19130.0
2019-11-07 10:10:00,138.53,138.7,138.12,138.3,24182.0,131.7532,131.9149,131.3633,131.5345,24182.0
2019-11-07 10:20:00,138.29,138.29,137.82,137.97,20355.0,131.525,131.525,131.078,131.2206,20355.0
2019-11-07 10:30:00,137.9,137.97,137.55,137.9,25053.0,131.1541,131.2206,130.8212,131.1541,25053.0
2019-11-07 10:40:00,137.84,137.94,137.6,137.77,14116.0,131.097,131.1921,130.8687,131.0304,14116.0
2019-11-07 10:50:00,137.78,138.28,137.78,138.28,13302.0,131.0399,131.5155,131.0399,131.5155,13302.0
2019-11-07 11:00:00,138.24,138.28,137.63,137.75,19984.0,131.4774,131.5155,130.8973,131.0114,19984.0
2019-11-07 11:10:00,137.83,137.89,137.48,137.51,15904.0,131.0875,131.1446,130.7546,130.7831,15904.0
2019-11-07 11:20:00,137.51,137.59,137.11,137.3,17858.0,130.7831,130.8592,130.4027,130.5834,17858.0
2019-11-07 11:30:00,137.24,137.96,137.12,137.96,12897.0,130.5264,131.2111,130.4122,131.2111,12897.0
2019-11-07 11:40:00,137.97,138.12,137.66,138.09,10419.0,131.2206,131.3633,130.9258,131.3348,10419.0
2019-11-07 11:50:00,138.0,138.0,137.71,138.0,9510.0,131.2492,131.2492,130.9734,131.2492,9510.0
2019-11-07 12:00:00,138.08,138.12,137.7,137.76,8171.0,131.3253,131.3633,130.9638,131.0209,8171.0
2019-11-07 12:10:00,137.8,137.92,137.48,137.62,9126.0,131.059,131.1731,130.7546,130.8878,9126.0
2019-11-07 12:20:00,137.58,137.66,137.4,137.5,23368.0,130.8497,130.9258,130.6785,130.7736,23368.0
2019-11-07 12:30:00,137.49,137.6,137.36,137.48,15483.0,130.7641,130.8687,130.6405,130.7546,15483.0
2019-11-07 12:40:00,137.49,137.53,137.39,137.42,19165.0,130.7641,130.8022,130.669,130.6975,19165.0
2019-11-07 12:50:00,137.41,137.53,137.39,137.44,7620.0,130.688,130.8022,130.669,130.7166,7620.0
2019-11-07 13:00:00,137.43,137.52,137.4,137.48,12451.0,130.7071,130.7927,130.6785,130.7546,12451.0
2019-11-07 13:10:00,137.49,137.5,137.36,137.43,15620.0,130.7641,130.7736,130.6405,130.7071,15620.0
2019-11-07 13:20:00,137.43,137.54,137.37,137.48,12830.0,130.7071,130.8117,130.65,130.7546,12830.0
2019-11-07 13:30:00,137.5,137.52,137.04,137.16,10883.0,130.7736,130.7927,130.3361,130.4503,10883.0
2019-11-07 13:40:00,137.11,137.2,136.88,137.14,26884.0,130.4027,130.4883,130.184,130.4312,26884.0
2019-11-07 13:50:00,137.19,137.35,137.07,137.2,18214.0,130.4788,130.631,130.3647,130.4883,18214.0
2019-11-07 14:00:00,137.27,137.29,137.04,137.14,8792.0,130.5549,130.5739,130.3361,130.4312,8792.0
2019-11-07 14:10:00,137.15,137.33,137.02,137.31,7570.0,130.4408,130.6119,130.3171,130.5929,7570.0
2019-11-07 14:20:00,137.24,137.32,137.24,137.27,3809.0,130.5264,130.6024,130.5264,130.5549,3809.0
2019-11-07 14:30:00,137.27,137.36,137.13,137.21,12315.0,130.5549,130.6405,130.4217,130.4978,12315.0
2019-11-07 14:40:00,137.25,137.33,136.94,136.94,22558.0,130.5359,130.6119,130.241,130.241,22558.0
2019-11-07 14:50:00,136.9,136.97,136.67,136.95,19403.0,130.203,130.2696,129.9842,130.2505,19403.0
2019-11-07 15:00:00,136.96,137.31,136.91,137.31,8217.0,130.26,130.5929,130.2125,130.5929,8217.0
2019-11-07 15:10:00,137.28,137.47,137.2,137.31,13904.0,130.5644,130.7451,130.4883,130.5929,13904.0
2019-11-07 15:20:00,137.36,137.54,137.35,137.45,20610.0,130.6405,130.8117,130.631,130.7261,20610.0
2019-11-07 15:30:00,137.46,137.54,137.42,137.42,30063.0,130.7356,130.8117,130.6975,130.6975,30063.0
2019-11-07 15:40:00,137.41,137.56,137.34,137.43,40398.0,130.688,130.8307,130.6215,130.7071,40398.0
2019-11-07 15:50:00,137.47,137.57,137.36,137.42,118738.0,130.7451,130.8402,130.6405,130.6975,118738.0
2019-11-08 09:30:00,137.0,137.43,136.76,137.3,16659.0,130.2981,130.7071,130.0698,130.5834,16659.0
2019-11-08 09:40:00,137.29,137.43,137.21,137.27,12222.0,130.5739,130.7071,130.4978,130.5549,12222.0
2019-11-08 09:50:00,137.22,137.22,136.51,136.9,12800.0,130.5073,130.5073,129.8321,130.203,12800.0
2019-11-08 10:00:00,136.9,137.26,136.59,136.71,14723.0,130.203,130.5454,129.9081,130.0223,14723.0
2019-11-08 10:10:00,136.79,136.83,136.35,136.73,9117.0,130.0984,130.1364,129.6799,130.0413,9117.0
2019-11-08 10:20:00,136.74,136.76,136.44,136.44,14734.0,130.0508,130.0698,129.7655,129.7655,14734.0
2019-11-08 10:30:00,136.52,137.06,136.52,136.68,15929.0,129.8416,130.3552,129.8416,129.9937,15929.0
2019-11-08 10:40:00,136.67,136.67,135.73,136.18,29522.0,129.9842,129.9842,129.0902,129.5182,29522.0
2019-11-08 10:50:00,136.05,136.43,136.0,136.42,11401.0,129.3946,129.756,129.347,129.7465,11401.0
2019-11-08 11:00:00,136.42,136.46,136.17,136.37,9142.0,129.7465,129.7845,129.5087,129.6989,9142.0
2019-11-08 11:10:00,136.37,136.48,136.18,136.28,11774.0,129.6989,129.8035,129.5182,129.6133,11774.0
2019-11-08 11:20:00,136.4,136.59,136.12,136.54,12852.0,129.7274,129.9081,129.4611,129.8606,12852.0
2019-11-08 11:30:00,136.5,136.62,136.14,136.5,14850.0,129.8226,129.9367,129.4802,129.8226,14850.0
2019-11-08 11:40:00,136.55,136.55,136.13,136.21,10611.0,129.8701,129.8701,129.4707,129.5467,10611.0
2019-11-08 11:50:00,136.24,136.48,136.12,136.42,18752.0,129.5753,129.8035,129.4611,129.7465,18752.0
2019-11-08 12:00:00,136.41,136.78,136.41,136.55,11904.0,129.737,130.0889,129.737,129.8701,11904.0
2019-11-08 12:10:00,136.61,136.86,136.55,136.85,7113.0,129.9272,130.1649,129.8701,130.1554,7113.0
2019-11-08 12:20:00,136.82,137.17,136.66,137.13,10195.0,130.1269,130.4598,129.9747,130.4217,10195.0
2019-11-08 12:30:00,137.09,137.29,137.05,137.18,11784.0,130.3837,130.5739,130.3456,130.4693,11784.0
2019-11-08 12:40:00,137.22,137.45,137.18,137.21,13613.0,130.5073,130.7261,130.4693,130.4978,13613.0
2019-11-08 12:50:00,137.18,137.32,137.12,137.21,10323.0,130.4693,130.6024,130.4122,130.4978,10323.0
2019-11-08 13:00:00,137.24,137.6,137.22,137.54,16521.0,130.5264,130.8687,130.5073,130.8117,16521.0
2019-11-08 13:10:00,137.59,137.71,137.39,137.51,38704.0,130.8592,130.9734,130.669,130.7831,38704.0
2019-11-08 13:20:00,137.43,137.47,137.07,137.13,10205.0,130.7071,130.7451,130.3647,130.4217,10205.0
2019-11-08 13:30:00,137.18,137.24,136.89,136.89,10632.0,130.4693,130.5264,130.1935,130.1935,10632.0
2019-11-08 13:40:00,136.9,137.17,136.9,137.12,7624.0,130.203,130.4598,130.203,130.4122,7624.0
2019-11-08 13:50:00,137.12,137.21,136.99,137.11,10526.0,130.4122,130.4978,130.2886,130.4027,10526.0
2019-11-08 14:00:00,137.08,137.23,136.98,137.15,11700.0,130.3742,130.5168,130.2791,130.4408,11700.0
2019-11-08 14:10:00,137.13,137.31,137.04,137.16,14173.0,130.4217,130.5929,130.3361,130.4503,14173.0
2019-11-08 14:20:00,137.15,137.32,137.09,137.19,16571.0,130.4408,130.6024,130.3837,130.4788,16571.0
2019-11-08 14:30:00,137.23,137.55,137.17,137.51,17876.0,130.5168,130.8212,130.4598,130.7831,17876.0
2019-11-08 14:40:00,137.49,137.51,137.3,137.34,14306.0,130.7641,130.7831,130.5834,130.6215,14306.0
2019-11-08 14:50:00,137.32,137.37,137.08,137.22,14666.0,130.6024,130.65,130.3742,130.5073,14666.0
2019-11-08 15:00:00,137.29,137.31,137.07,137.07,11791.0,130.5739,130.5929,130.3647,130.3647,11791.0
2019-11-08 15:10:00,137.06,137.14,136.97,136.97,22328.0,130.3552,130.4312,130.2696,130.2696,22328.0
2019-11-08 15:20:00,136.94,136.98,136.74,136.74,15339.0,130.241,130.2791,130.0508,130.0508,15339.0
2019-11-08 15:30:00,136.73,136.85,136.54,136.55,25112.0,130.0413,130.1554,129.8606,129.8701,25112.0
2019-11-08 15:40:00,136.53,136.57,136.26,136.35,36830.0,129.8511,129.8891,129.5943,129.6799,36830.0
2019-11-08 15:50:00,136.34,136.48,136.29,136.42,72075.0,129.6704,129.8035,129.6228,129.7465,72075.0
2019-11-11 09:30:00,135.54,136.55,135.32,136.27,10460.0,128.9095,129.8701,128.7003,129.6038,10460.0
2019-11-11 09:40:00,136.38,136.79,136.04,136.38,6300.0,129.7084,130.0984,129.3851,129.7084,6300.0
2019-11-11 09:50:00,136.28,136.39,135.84,135.99,11942.0,129.6133,129.7179,129.1948,129.3375,11942.0
2019-11-11 10:00:00,135.98,136.6,135.93,136.37,7568.0,129.328,129.9177,129.2804,129.6989,7568.0
2019-11-11 10:10:00,136.55,136.87,136.38,136.76,6980.0,129.8701,130.1745,129.7084,130.0698,6980.0
2019-11-11 10:20:00,136.87,136.92,136.64,136.84,7861.0,130.1745,130.222,129.9557,130.1459,7861.0
2019-11-11 10:30:00,136.84,137.0,136.68,137.0,15119.0,130.1459,130.2981,129.9937,130.2981,15119.0
2019-11-11 10:40:00,136.94,137.03,136.52,136.83,25584.0,130.241,130.3266,129.8416,130.1364,25584.0
2019-11-11 10:50:00,136.86,136.91,136.44,136.56,10349.0,130.1649,130.2125,129.7655,129.8796,10349.0
2019-11-11 11:00:00,136.72,137.02,136.67,136.92,10901.0,130.0318,130.3171,129.9842,130.222,10901.0
2019-11-11 11:10:00,136.96,137.03,136.54,136.56,5686.0,130.26,130.3266,129.8606,129.8796,5686.0
2019-11-11 11:20:00,136.64,136.74,136.41,136.42,5070.0,129.9557,130.0508,129.737,129.7465,5070.0
2019-11-11 11:30:00,136.42,136.57,136.37,136.38,2000.0,129.7465,129.8891,129.6989,129.7084,2000.0
2019-11-11 11:40:00,136.35,136.83,136.33,136.71,5374.0,129.6799,130.1364,129.6609,130.0223,5374.0
2019-11-11 11:50:00,136.67,136.89,136.57,136.8,5980.0,129.9842,130.1935,129.8891,130.1079,5980.0
2019-11-11 12:00:00,136.81,136.86,136.21,136.26,8035.0,130.1174,130.1649,129.5467,129.5943,8035.0
2019-11-11 12:10:00,136.33,136.33,136.03,136.17,5480.0,129.6609,129.6609,129.3755,129.5087,5480.0
2019-11-11 12:20:00,136.16,136.22,136.0,136.19,5601.0,129.4992,129.5562,129.347,129.5277,5601.0
2019-11-11 12:30:00,136.15,136.28,136.14,136.17,2446.0,129.4897,129.6133,129.4802,129.5087,2446.0
2019-11-11 12:40:00,136.19,136.25,136.12,136.12,3503.0,129.5277,129.5848,129.4611,129.4611,3503.0
2019-11-11 12:50:00,136.08,136.39,136.0,136.23,10017.0,129.4231,129.7179,129.347,129.5658,10017.0
2019-11-11 13:00:00,136.23,136.33,136.23,136.3,4278.0,129.5658,129.6609,129.5658,129.6323,4278.0
2019-11-11 13:10:00,136.26,136.39,136.24,136.37,5795.0,129.5943,129.7179,129.5753,129.6989,5795.0
2019-11-11 13:20:00,136.39,136.39,136.13,136.24,2820.0,129.7179,129.7179,129.4707,129.5753,2820.0
2019-11-11 13:30:00,136.19,136.34,136.19,136.33,2245.0,129.5277,129.6704,129.5277,129.6609,2245.0
2019-11-11 13:40:00,136.32,136.69,136.32,136.67,3806.0,129.6514,130.0033,129.6514,129.9842,3806.0
2019-11-11 13:50:00,136.7,136.77,136.47,136.64,7954.0,130.0128,130.0793,129.794,129.9557,7954.0
2019-11-11 14:00:00,136.63,136.85,136.62,136.74,7434.0,129.9462,130.1554,129.9367,130.0508,7434.0
2019-11-11 14:10:00,136.72,136.74,136.65,136.72,6305.0,130.0318,130.0508,129.9652,130.0318,6305.0
2019-11-11 14:20:00,136.73,137.02,136.72,136.98,9200.0,130.0413,130.3171,130.0318,130.2791,9200.0
2019-11-11 14:30:00,136.98,137.03,136.86,136.93,11061.0,130.2791,130.3266,130.1649,130.2315,11061.0
2019-11-11 14:40:00,136.9,136.9,136.47,136.61,14864.0,130.203,130.203,129.794,129.9272,14864.0
2019-11-11 14:50:00,136.59,136.59,136.32,136.38,8109.0,129.9081,129.9081,129.6514,129.7084,8109.0
2019-11-11 15:00:00,136.4,136.52,136.4,136.46,12195.0,129.7274,129.8416,129.7274,129.7845,12195.0
2019-11-11 15:10:00,136.44,136.51,136.41,136.44,24187.0,129.7655,129.8321,129.737,129.7655,24187.0
2019-11-11 15:20:00,136.47,136.52,136.45,136.46,16499.0,129.794,129.8416,129.775,129.7845,16499.0
2019-11-11 15:30:00,136.46,136.52,136.38,136.43,19741.0,129.7845,129.8416,129.7084,129.756,19741.0
2019-11-11 15:40:00,136.44,136.59,136.43,136.51,25318.0,129.7655,129.9081,129.756,129.8321,25318.0
2019-11-11 15:50:00,136.47,136.63,136.34,136.53,71803.0,129.794,129.9462,129.6704,129.8511,71803.0
2019-11-12 09:30:00,136.76,137.71,136.11,137.0,9053.0,130.0698,130.9734,129.4516,130.2981,9053.0
2019-11-12 09:40:00,137.24,137.51,136.58,136.95,6121.0,130.5264,130.7831,129.8986,130.2505,6121.0
2019-11-12 09:50:00,136.94,137.38,136.83,137.22,14582.0,130.241,130.6595,130.1364,130.5073,14582.0
2019-11-12 10:00:00,137.07,137.98,137.06,137.74,17028.0,130.3647,131.2302,130.3552,131.0019,17028.0
2019-11-12 10:10:00,137.74,137.74,136.63,136.8,7214.0,131.0019,131.0019,129.9462,130.1079,7214.0
2019-11-12 10:20:00,136.93,136.94,136.59,136.66,3884.0,130.2315,130.241,129.9081,129.9747,3884.0
2019-11-12 10:30:00,136.73,137.05,136.64,136.66,7882.0,130.0413,130.3456,129.9557,129.9747,7882.0
2019-11-12 10:40:00,136.65,136.94,136.49,136.91,10094.0,129.9652,130.241,129.813,130.2125,10094.0
2019-11-12 10:50:00,136.87,136.96,136.77,136.81,9115.0,130.1745,130.26,130.0793,130.1174,9115.0
2019-11-12 11:00:00,136.81,137.25,136.8,137.25,10519.0,130.1174,130.5359,130.1079,130.5359,10519.0
2019-11-12 11:10:00,137.27,137.4,137.06,137.22,14914.0,130.5549,130.6785,130.3552,130.5073,14914.0
2019-11-12 11:20:00,137.27,137.35,136.87,137.01,5652.0,130.5549,130.631,130.1745,130.3076,5652.0
2019-11-12 11:30:00,137.02,137.14,136.75,136.94,8800.0,130.3171,130.4312,130.0603,130.241,8800.0
2019-11-12 11:40:00,136.95,137.01,136.79,136.79,8907.0,130.2505,130.3076,130.0984,130.0984,8907.0
2019-11-12 11:50:00,136.76,136.84,136.52,136.65,9544.0,130.0698,130.1459,129.8416,129.9652,9544.0
2019-11-12 12:00:00,136.61,136.66,136.48,136.6,8400.0,129.9272,129.9747,129.8035,129.9177,8400.0
2019-11-12 12:10:00,136.65,136.77,136.45,136.45,4576.0,129.9652,130.0793,129.775,129.775,4576.0
2019-11-12 12:20:00,136.45,136.63,136.41,136.63,4437.0,129.775,129.9462,129.737,129.9462,4437.0
2019-11-12 12:30:00,136.66,136.66,136.31,136.35,2804.0,129.9747,129.9747,129.6418,129.6799,2804.0
2019-11-12 12:40:00,136.34,136.44,136.3,136.39,4420.0,129.6704,129.7655,129.6323,129.7179,4420.0
2019-11-12 12:50:00,136.36,136.54,136.34,136.53,2992.0,129.6894,129.8606,129.6704,129.8511,2992.0
2019-11-12 13:00:00,136.53,136.53,136.3,136.39,3612.0,129.8511,129.8511,129.6323,129.7179,3612.0
2019-11-12 13:10:00,136.34,136.51,136.34,136.43,4072.0,129.6704,129.8321,129.6704,129.756,4072.0
2019-11-12 13:20:00,136.44,136.51,136.39,136.41,5259.0,129.7655,129.8321,129.7179,129.737,5259.0
2019-11-12 13:30:00,136.45,136.8,136.45,136.74,5532.0,129.775,130.1079,129.775,130.0508,5532.0
2019-11-12 13:40:00,136.71,136.8,136.65,136.73,2373.0,130.0223,130.1079,129.9652,130.0413,2373.0
2019-11-12 13:50:00,136.75,136.85,136.66,136.81,7258.0,130.0603,130.1554,129.9747,130.1174,7258.0
2019-11-12 14:00:00,136.77,136.78,136.44,136.54,7170.0,130.0793,130.0889,129.7655,129.8606,7170.0
2019-11-12 14:10:00,136.48,136.54,136.41,136.5,4784.0,129.8035,129.8606,129.737,129.8226,4784.0
2019-11-12 14:20:00,136.5,136.53,136.45,136.49,4161.0,129.8226,129.8511,129.775,129.813,4161.0
2019-11-12 14:30:00,136.52,136.88,136.52,136.79,8554.0,129.8416,130.184,129.8416,130.0984,8554.0
2019-11-12 14:40:00,136.84,137.02,136.73,136.94,12685.0,130.1459,130.3171,130.0413,130.241,12685.0
2019-11-12 14:50:00,136.91,136.97,136.7,136.7,4886.0,130.2125,130.2696,130.0128,130.0128,4886.0
2019-11-12 15:00:00,136.73,136.83,136.7,136.8,10275.0,130.0413,130.1364,130.0128,130.1079,10275.0
2019-11-12 15:10:00,136.77,136.82,136.73,136.79,15561.0,130.0793,130.1269,130.0413,130.0984,15561.0
2019-11-12 15:20:00,136.81,136.81,136.7,136.75,12408.0,130.1174,130.1174,130.0128,130.0603,12408.0
2019-11-12 15:30:00,136.74,136.76,136.65,136.72,18220.0,130.0508,130.0698,129.9652,130.0318,18220.0
2019-11-12 15:40:00,136.72,136.82,136.66,136.72,19561.0,130.0318,130.1269,129.9747,130.0318,19561.0
2019-11-12 15:50:00,136.74,136.77,136.5,136.51,68959.0,130.0508,130.0793,129.8226,129.8321,68959.0
2019-11-13 09:30:00,135.91,136.26,135.8,136.14,18379.0,129.2614,129.5943,129.1568,129.4802,18379.0
2019-11-13 09:40:00,136.14,136.16,135.06,135.22,7255.0,129.4802,129.4992,128.453,128.6052,7255.0
2019-11-13 09:50:00,135.13,135.38,135.1,135.34,4639.0,128.5196,128.7573,128.491,128.7193,4639.0
2019-11-13 10:00:00,135.35,135.39,134.9,135.09,8305.0,128.7288,128.7669,128.3008,128.4815,8305.0
2019-11-13 10:10:00,135.05,135.12,134.93,134.96,8366.0,128.4435,128.5101,128.3294,128.3579,8366.0
2019-11-13 10:20:00,134.98,135.39,134.91,135.19,17950.0,128.3769,128.7669,128.3103,128.5766,17950.0
2019-11-13 10:30:00,135.23,135.23,134.9,135.19,7375.0,128.6147,128.6147,128.3008,128.5766,7375.0
2019-11-13 10:40:00,135.19,135.42,134.86,135.42,42483.0,128.5766,128.7954,128.2628,128.7954,42483.0
2019-11-13 10:50:00,135.44,135.83,135.4,135.83,5637.0,128.8144,129.1853,128.7764,129.1853,5637.0
2019-11-13 11:00:00,135.86,136.12,135.79,135.89,16105.0,129.2139,129.4611,129.1473,129.2424,16105.0
2019-11-13 11:10:00,135.98,136.69,135.96,136.62,4973.0,129.328,130.0033,129.309,129.9367,4973.0
2019-11-13 11:20:00,136.6,136.79,136.47,136.72,3687.0,129.9177,130.0984,129.794,130.0318,3687.0
2019-11-13 11:30:00,136.76,137.19,136.73,137.16,20180.0,130.0698,130.4788,130.0413,130.4503,20180.0
2019-11-13 11:40:00,137.16,137.7,137.15,137.48,10183.0,130.4503,130.9638,130.4408,130.7546,10183.0
2019-11-13 11:50:00,137.55,137.75,137.51,137.63,9517.0,130.8212,131.0114,130.7831,130.8973,9517.0
2019-11-13 12:00:00,137.62,137.92,137.46,137.59,18022.0,130.8878,131.1731,130.7356,130.8592,18022.0
2019-11-13 12:10:00,137.56,137.73,137.53,137.66,5400.0,130.8307,130.9924,130.8022,130.9258,5400.0
2019-11-13 12:20:00,137.59,137.69,137.44,137.48,4135.0,130.8592,130.9543,130.7166,130.7546,4135.0
2019-11-13 12:30:00,137.52,137.72,137.51,137.68,7444.0,130.7927,130.9829,130.7831,130.9448,7444.0
2019-11-13 12:40:00,137.7,137.71,137.49,137.5,7007.0,130.9638,130.9734,130.7641,130.7736,7007.0
2019-11-13 12:50:00,137.49,137.49,137.2,137.31,7102.0,130.7641,130.7641,130.4883,130.5929,7102.0
2019-11-13 13:00:00,137.31,137.37,137.12,137.33,6560.0,130.5929,130.65,130.4122,130.6119,6560.0
2019-11-13 13:10:00,137.37,137.7,137.37,137.54,7523.0,130.65,130.9638,130.65,130.8117,7523.0
2019-11-13 13:20:00,137.48,137.7,137.48,137.59,6614.0,130.7546,130.9638,130.7546,130.8592,6614.0
2019-11-13 13:30:00,137.58,137.93,137.58,137.79,11598.0,130.8497,131.1826,130.8497,131.0494,11598.0
2019-11-13 13:40:00,137.86,138.01,137.8,138.0,7399.0,131.116,131.2587,131.059,131.2492,7399.0
2019-11-13 13:50:00,138.05,138.16,137.57,137.93,18445.0,131.2967,131.4013,130.8402,131.1826,18445.0
2019-11-13 14:00:00,137.84,137.96,137.78,137.93,14883.0,131.097,131.2111,131.0399,131.1826,14883.0
2019-11-13 14:10:00,137.92,138.3,137.92,138.29,15555.0,131.1731,131.5345,131.1731,131.525,15555.0
2019-11-13 14:20:00,138.29,138.4,138.23,138.35,11194.0,131.525,131.6296,131.4679,131.5821,11194.0
2019-11-13 14:30:00,138.37,138.41,138.19,138.33,12315.0,131.6011,131.6391,131.4299,131.563,12315.0
2019-11-13 14:40:00,138.35,138.44,137.96,138.03,11277.0,131.5821,131.6676,131.2111,131.2777,11277.0
2019-11-13 14:50:00,138.0,138.37,138.0,138.34,9423.0,131.2492,131.6011,131.2492,131.5725,9423.0
2019-11-13 15:00:00,138.39,138.61,138.28,138.49,11508.0,131.6201,131.8293,131.5155,131.7152,11508.0
2019-11-13 15:10:00,138.5,138.52,138.33,138.37,15594.0,131.7247,131.7437,131.563,131.6011,15594.0
2019-11-13 15:20:00,138.38,138.5,138.35,138.38,18081.0,131.6106,131.7247,131.5821,131.6106,18081.0
2019-11-13 15:30:00,138.36,138.52,138.33,138.46,29583.0,131.5916,131.7437,131.563,131.6867,29583.0
2019-11-13 15:40:00,138.44,138.68,138.4,138.68,26205.0,131.6676,131.8959,131.6296,131.8959,26205.0
2019-11-13 15:50:00,138.66,138.84,138.51,138.55,106124.0,131.8769,132.0481,131.7342,131.7723,106124.0
2019-11-14 09:30:00,138.62,140.22,138.38,139.64,35297.0,131.8388,133.3606,131.6106,132.8089,35297.0
2019-11-14 09:40:00,139.57,139.57,138.95,139.06,6102.0,132.7424,132.7424,132.1527,132.2573,6102.0
2019-11-14 09:50:00,139.06,139.61,138.9,139.61,5338.0,132.2573,132.7804,132.1051,132.7804,5338.0
2019-11-14 10:00:00,139.45,140.23,139.44,140.02,35077.0,132.6282,133.3701,132.6187,133.1704,35077.0
2019-11-14 10:10:00,140.06,141.0,140.04,140.21,34854.0,133.2084,134.1024,133.1894,133.3511,34854.0
2019-11-14 10:20:00,140.27,140.47,139.58,139.62,14074.0,133.4081,133.5983,132.7519,132.7899,14074.0
2019-11-14 10:30:00,139.69,140.01,139.62,139.85,11333.0,132.8565,133.1608,132.7899,133.0087,11333.0
2019-11-14 10:40:00,139.73,140.0,139.53,139.53,7956.0,132.8945,133.1513,132.7043,132.7043,7956.0
2019-11-14 10:50:00,139.53,139.71,139.41,139.71,15762.0,132.7043,132.8755,132.5902,132.8755,15762.0
2019-11-14 11:00:00,139.71,140.45,139.69,140.31,13994.0,132.8755,133.5793,132.8565,133.4462,13994.0
2019-11-14 11:10:00,140.38,140.41,140.1,140.35,23780.0,133.5127,133.5413,133.2464,133.4842,23780.0
2019-11-14 11:20:00,140.42,140.98,140.27,140.71,19486.0,133.5508,134.0834,133.4081,133.8266,19486.0
2019-11-14 11:30:00,140.72,140.85,140.44,140.62,40022.0,133.8361,133.9598,133.5698,133.741,40022.0
2019-11-14 11:40:00,140.65,140.78,140.22,140.36,33006.0,133.7695,133.8932,133.3606,133.4937,33006.0
2019-11-14 11:50:00,140.41,140.63,140.37,140.55,11265.0,133.5413,133.7505,133.5032,133.6744,11265.0
2019-11-14 12:00:00,140.55,140.7,140.36,140.65,16647.0,133.6744,133.8171,133.4937,133.7695,16647.0
2019-11-14 12:10:00,140.58,140.78,140.55,140.56,18489.0,133.703,133.8932,133.6744,133.6839,18489.0
2019-11-14 12:20:00,140.57,140.64,140.39,140.5,8278.0,133.6935,133.76,133.5223,133.6269,8278.0
2019-11-14 12:30:00,140.5,140.58,140.43,140.54,9621.0,133.6269,133.703,133.5603,133.6649,9621.0
2019-11-14 12:40:00,140.58,140.96,140.5,140.86,25681.0,133.703,134.0644,133.6269,133.9693,25681.0
2019-11-14 12:50:00,140.9,140.96,140.49,140.72,17589.0,134.0073,134.0644,133.6174,133.8361,17589.0
2019-11-14 13:00:00,140.71,140.81,140.52,140.68,35725.0,133.8266,133.9217,133.6459,133.7981,35725.0
2019-11-14 13:10:00,140.69,140.69,140.42,140.48,26283.0,133.8076,133.8076,133.5508,133.6079,26283.0
2019-11-14 13:20:00,140.53,140.76,140.45,140.51,23827.0,133.6554,133.8742,133.5793,133.6364,23827.0
2019-11-14 13:30:00,140.47,140.72,140.47,140.5,15758.0,133.5983,133.8361,133.5983,133.6269,15758.0
2019-11-14 13:40:00,140.47,140.75,140.45,140.46,29001.0,133.5983,133.8646,133.5793,133.5888,29001.0
2019-11-14 13:50:00,140.5,140.76,140.45,140.49,21616.0,133.6269,133.8742,133.5793,133.6174,21616.0
2019-11-14 14:00:00,140.49,140.72,140.48,140.72,15034.0,133.6174,133.8361,133.6079,133.8361,15034.0
2019-11-14 14:10:00,140.69,140.98,140.59,140.97,15201.0,133.8076,134.0834,133.7125,134.0739,15201.0
2019-11-14 14:20:00,140.95,141.17,140.89,141.17,26531.0,134.0549,134.2641,133.9978,134.2641,26531.0
2019-11-14 14:30:00,141.15,141.5,141.02,141.31,45813.0,134.2451,134.578,134.1214,134.3973,45813.0
2019-11-14 14:40:00,141.28,141.61,141.28,141.52,32640.0,134.3687,134.6826,134.3687,134.597,32640.0
2019-11-14 14:50:00,141.53,141.81,141.52,141.75,36900.0,134.6065,134.8728,134.597,134.8157,36900.0
2019-11-14 15:00:00,141.75,141.9,141.65,141.78,39563.0,134.8157,134.9584,134.7206,134.8443,39563.0
2019-11-14 15:10:00,141.78,141.78,141.32,141.65,41826.0,134.8443,134.8443,134.4068,134.7206,41826.0
2019-11-14 15:20:00,141.64,141.74,141.52,141.6,37474.0,134.7111,134.8062,134.597,134.6731,37474.0
2019-11-14 15:30:00,141.58,141.62,141.38,141.52,35867.0,134.654,134.6921,134.4638,134.597,35867.0
2019-11-14 15:40:00,141.53,141.8,141.53,141.79,37125.0,134.6065,134.8633,134.6065,134.8538,37125.0
2019-11-14 15:50:00,141.79,141.84,141.5,141.59,114907.0,134.8538,134.9013,134.578,134.6636,114907.0
2019-11-15 09:30:00,141.99,142.39,141.69,142.19,84656.0,135.044,135.4244,134.7587,135.2342,84656.0
2019-11-15 09:40:00,142.02,142.22,141.74,142.12,15552.0,135.0725,135.2627,134.8062,135.1676,15552.0
2019-11-15 09:50:00,142.08,142.11,141.32,141.33,12493.0,135.1296,135.1581,134.4068,134.4163,12493.0
2019-11-15 10:00:00,141.37,141.65,141.26,141.46,12417.0,134.4543,134.7206,134.3497,134.5399,12417.0
2019-11-15 10:10:00,141.4,142.0,141.34,141.71,19315.0,134.4828,135.0535,134.4258,134.7777,19315.0
2019-11-15 10:20:00,141.67,141.81,141.48,141.63,9916.0,134.7396,134.8728,134.5589,134.7016,9916.0
2019-11-15 10:30:00,141.62,141.83,141.33,141.42,19887.0,134.6921,134.8918,134.4163,134.5019,19887.0
2019-11-15 10:40:00,141.37,141.44,141.0,141.06,13396.0,134.4543,134.5209,134.1024,134.1595,13396.0
2019-11-15 10:50:00,141.0,141.48,140.89,141.46,10070.0,134.1024,134.5589,133.9978,134.5399,10070.0
2019-11-15 11:00:00,141.44,141.9,141.34,141.83,26061.0,134.5209,134.9584,134.4258,134.8918,26061.0
2019-11-15 11:10:00,141.82,141.83,141.42,141.42,13703.0,134.8823,134.8918,134.5019,134.5019,13703.0
2019-11-15 11:20:00,141.25,141.52,141.25,141.42,7380.0,134.3402,134.597,134.3402,134.5019,7380.0
2019-11-15 11:30:00,141.38,141.59,141.37,141.56,8483.0,134.4638,134.6636,134.4543,134.635,8483.0
2019-11-15 11:40:00,141.51,141.57,141.15,141.15,14633.0,134.5875,134.6445,134.2451,134.2451,14633.0
2019-11-15 11:50:00,141.2,141.64,141.2,141.64,17569.0,134.2926,134.7111,134.2926,134.7111,17569.0
2019-11-15 12:00:00,141.61,141.61,141.53,141.55,4306.0,134.6826,134.6826,134.6065,134.6255,4306.0
2019-11-15 12:10:00,141.6,141.82,141.59,141.79,10096.0,134.6731,134.8823,134.6636,134.8538,10096.0
2019-11-15 12:20:00,141.75,141.83,141.47,141.55,10387.0,134.8157,134.8918,134.5494,134.6255,10387.0
2019-11-15 12:30:00,141.53,141.56,141.46,141.52,8089.0,134.6065,134.635,134.5399,134.597,8089.0
2019-11-15 12:40:00,141.53,141.54,141.34,141.35,5800.0,134.6065,134.616,134.4258,134.4353,5800.0
2019-11-15 12:50:00,141.33,141.44,141.28,141.42,8573.0,134.4163,134.5209,134.3687,134.5019,8573.0
2019-11-15 13:00:00,141.35,141.38,141.24,141.27,8738.0,134.4353,134.4638,134.3307,134.3592,8738.0
2019-11-15 13:10:00,141.25,141.3,141.19,141.22,5908.0,134.3402,134.3877,134.2831,134.3117,5908.0
2019-11-15 13:20:00,141.22,141.5,141.2,141.4,13810.0,134.3117,134.578,134.2926,134.4828,13810.0
2019-11-15 13:30:00,141.32,141.38,141.23,141.26,9076.0,134.4068,134.4638,134.3212,134.3497,9076.0
2019-11-15 13:40:00,141.25,141.26,141.08,141.11,6299.0,134.3402,134.3497,134.1785,134.207,6299.0
2019-11-15 13:50:00,141.13,141.31,140.97,140.97,14719.0,134.2261,134.3973,134.0739,134.0739,14719.0
2019-11-15 14:00:00,140.92,141.12,140.84,141.06,11520.0,134.0263,134.2165,133.9502,134.1595,11520.0
2019-11-15 14:10:00,141.06,141.06,140.88,140.91,13913.0,134.1595,134.1595,133.9883,134.0168,13913.0
2019-11-15 14:20:00,140.91,140.99,140.81,140.87,11294.0,134.0168,134.0929,133.9217,133.9788,11294.0
2019-11-15 14:30:00,140.88,140.92,140.73,140.82,13231.0,133.9883,134.0263,133.8456,133.9312,13231.0
2019-11-15 14:40:00,140.77,141.08,140.77,141.07,15955.0,133.8837,134.1785,133.8837,134.169,15955.0
2019-11-15 14:50:00,141.04,141.13,140.99,141.02,13745.0,134.1405,134.2261,134.0929,134.1214,13745.0
2019-11-15 15:00:00,141.03,141.04,140.93,140.99,12997.0,134.1309,134.1405,134.0358,134.0929,12997.0
2019-11-15 15:10:00,140.99,140.99,140.9,140.97,11918.0,134.0929,134.0929,134.0073,134.0739,11918.0
2019-11-15 15:20:00,140.96,140.97,140.33,140.39,33576.0,134.0644,134.0739,133.4652,133.5223,33576.0
2019-11-15 15:30:00,140.39,140.65,140.14,140.39,78537.0,133.5223,133.7695,133.2845,133.5223,78537.0
2019-11-15 15:40:00,140.38,140.66,140.29,140.66,27303.0,133.5127,133.779,133.4271,133.779,27303.0
2019-11-15 15:50:00,140.65,140.68,140.32,140.53,92744.0,133.7695,133.7981,133.4557,133.6554,92744.0
2019-11-18 09:30:00,140.41,141.33,140.41,141.01,23613.0,133.8361,134.7131,133.8361,134.408,23613.0
2019-11-18 09:40:00,140.85,142.27,140.81,141.34,28303.0,134.2555,135.6091,134.2174,134.7226,28303.0
2019-11-18 09:50:00,141.31,141.82,141.22,141.58,17045.0,134.694,135.1801,134.6082,134.9514,17045.0
2019-11-18 10:00:00,141.62,141.79,141.36,141.63,13541.0,134.9895,135.1515,134.7417,134.999,13541.0
2019-11-18 10:10:00,141.7,141.92,141.66,141.74,8042.0,135.0657,135.2754,135.0276,135.1039,8042.0
2019-11-18 10:20:00,141.67,141.67,140.92,140.99,8343.0,135.0371,135.0371,134.3223,134.389,8343.0
2019-11-18 10:30:00,141.09,141.28,140.96,141.28,6337.0,134.4843,134.6654,134.3604,134.6654,6337.0
2019-11-18 10:40:00,141.29,141.29,141.1,141.25,8066.0,134.6749,134.6749,134.4938,134.6368,8066.0
2019-11-18 10:50:00,141.25,141.35,141.12,141.12,12081.0,134.6368,134.7321,134.5129,134.5129,12081.0
2019-11-18 11:00:00,141.12,141.13,140.39,140.41,15417.0,134.5129,134.5224,133.8171,133.8361,15417.0
2019-11-18 11:10:00,140.43,140.74,140.28,140.52,15636.0,133.8552,134.1507,133.7122,133.941,15636.0
2019-11-18 11:20:00,140.54,140.95,140.54,140.84,12803.0,133.96,134.3509,133.96,134.246,12803.0
2019-11-18 11:30:00,140.84,140.85,140.73,140.75,12622.0,134.246,134.2555,134.1412,134.1602,12622.0
2019-11-18 11:40:00,140.72,140.77,140.63,140.71,7737.0,134.1316,134.1793,134.0458,134.1221,7737.0
2019-11-18 11:50:00,140.69,140.77,140.58,140.62,14673.0,134.103,134.1793,133.9982,134.0363,14673.0
2019-11-18 12:00:00,140.62,140.75,140.58,140.64,9826.0,134.0363,134.1602,133.9982,134.0554,9826.0
2019-11-18 12:10:00,140.62,140.62,140.37,140.59,11791.0,134.0363,134.0363,133.798,134.0077,11791.0
2019-11-18 12:20:00,140.6,140.64,140.43,140.43,7776.0,134.0172,134.0554,133.8552,133.8552,7776.0
2019-11-18 12:30:00,140.52,140.55,140.27,140.27,10431.0,133.941,133.9696,133.7027,133.7027,10431.0
2019-11-18 12:40:00,140.25,140.43,140.13,140.35,18608.0,133.6836,133.8552,133.5692,133.7789,18608.0
2019-11-18 12:50:00,140.35,140.4,140.27,140.32,7531.0,133.7789,133.8266,133.7027,133.7503,7531.0
2019-11-18 13:00:00,140.34,140.65,140.23,140.65,10237.0,133.7694,134.0649,133.6646,134.0649,10237.0
2019-11-18 13:10:00,140.62,140.66,140.51,140.65,7218.0,134.0363,134.0744,133.9315,134.0649,7218.0
2019-11-18 13:20:00,140.65,140.69,140.6,140.64,12545.0,134.0649,134.103,134.0172,134.0554,12545.0
2019-11-18 13:30:00,140.65,140.65,140.38,140.38,7939.0,134.0649,134.0649,133.8075,133.8075,7939.0
2019-11-18 13:40:00,140.38,140.47,140.22,140.28,6667.0,133.8075,133.8933,133.655,133.7122,6667.0
2019-11-18 13:50:00,140.3,140.32,140.08,140.1,12516.0,133.7313,133.7503,133.5216,133.5406,12516.0
2019-11-18 14:00:00,140.12,140.12,139.74,139.74,10622.0,133.5597,133.5597,133.1975,133.1975,10622.0
2019-11-18 14:10:00,139.74,140.05,139.74,139.99,9544.0,133.1975,133.493,133.1975,133.4358,9544.0
2019-11-18 14:20:00,140.0,140.18,139.92,140.18,5369.0,133.4453,133.6169,133.3691,133.6169,5369.0
2019-11-18 14:30:00,140.2,140.61,140.2,140.45,18440.0,133.636,134.0268,133.636,133.8743,18440.0
2019-11-18 14:40:00,140.45,140.51,140.42,140.42,14725.0,133.8743,133.9315,133.8457,133.8457,14725.0
2019-11-18 14:50:00,140.41,140.44,140.16,140.18,10446.0,133.8361,133.8647,133.5978,133.6169,10446.0
2019-11-18 15:00:00,140.17,140.31,139.99,140.28,24062.0,133.6074,133.7408,133.4358,133.7122,24062.0
2019-11-18 15:10:00,140.31,140.47,140.15,140.21,23486.0,133.7408,133.8933,133.5883,133.6455,23486.0
2019-11-18 15:20:00,140.24,140.37,140.15,140.22,30085.0,133.6741,133.798,133.5883,133.655,30085.0
2019-11-18 15:30:00,140.23,140.31,140.1,140.13,26623.0,133.6646,133.7408,133.5406,133.5692,26623.0
2019-11-18 15:40:00,140.14,140.14,139.77,139.96,36215.0,133.5788,133.5788,133.2261,133.4072,36215.0
2019-11-18 15:50:00,139.95,140.4,139.86,140.39,115676.0,133.3977,133.8266,133.3119,133.8171,115676.0
2019-11-19 09:30:00,140.94,141.1,139.97,140.63,18251.0,134.3413,134.4938,133.4167,134.0458,18251.0
2019-11-19 09:40:00,140.53,140.73,140.17,140.72,7545.0,133.9505,134.1412,133.6074,134.1316,7545.0
2019-11-19 09:50:00,140.79,141.1,140.32,140.39,68689.0,134.1983,134.4938,133.7503,133.8171,68689.0
2019-11-19 10:00:00,140.36,140.39,139.86,140.39,7682.0,133.7885,133.8171,133.3119,133.8171,7682.0
2019-11-19 10:10:00,140.24,140.48,140.05,140.48,20466.0,133.6741,133.9029,133.493,133.9029,20466.0
2019-11-19 10:20:00,140.48,140.74,140.43,140.56,11317.0,133.9029,134.1507,133.8552,133.9791,11317.0
2019-11-19 10:30:00,140.6,140.7,140.55,140.59,31894.0,134.0172,134.1126,133.9696,134.0077,31894.0
2019-11-19 10:40:00,140.55,140.98,140.54,140.77,23870.0,133.9696,134.3794,133.96,134.1793,23870.0
2019-11-19 10:50:00,140.76,140.92,140.49,140.92,10303.0,134.1697,134.3223,133.9124,134.3223,10303.0
2019-11-19 11:00:00,140.87,141.32,140.87,141.27,6668.0,134.2746,134.7035,134.2746,134.6559,6668.0
2019-11-19 11:10:00,141.27,141.31,141.12,141.31,3990.0,134.6559,134.694,134.5129,134.694,3990.0
2019-11-19 11:20:00,141.27,141.5,141.23,141.49,5488.0,134.6559,134.8751,134.6177,134.8656,5488.0
2019-11-19 11:30:00,141.49,141.6,141.38,141.45,9592.0,134.8656,134.9704,134.7607,134.8274,9592.0
2019-11-19 11:40:00,141.4,141.5,141.33,141.46,11297.0,134.7798,134.8751,134.7131,134.837,11297.0
2019-11-19 11:50:00,141.46,141.46,141.12,141.12,5033.0,134.837,134.837,134.5129,134.5129,5033.0
2019-11-19 12:00:00,141.22,141.23,140.96,141.02,8206.0,134.6082,134.6177,134.3604,134.4176,8206.0
2019-11-19 12:10:00,141.05,141.18,140.92,141.17,4180.0,134.4462,134.5701,134.3223,134.5606,4180.0
2019-11-19 12:20:00,141.28,141.29,141.13,141.13,2325.0,134.6654,134.6749,134.5224,134.5224,2325.0
2019-11-19 12:30:00,141.14,141.14,141.02,141.05,3022.0,134.532,134.532,134.4176,134.4462,3022.0
2019-11-19 12:40:00,141.04,141.08,140.98,141.06,4742.0,134.4366,134.4748,134.3794,134.4557,4742.0
2019-11-19 12:50:00,141.05,141.14,141.04,141.09,3592.0,134.4462,134.532,134.4366,134.4843,3592.0
2019-11-19 13:00:00,141.09,141.25,141.08,141.21,7596.0,134.4843,134.6368,134.4748,134.5987,7596.0
2019-11-19 13:10:00,141.21,141.49,141.2,141.45,6612.0,134.5987,134.8656,134.5891,134.8274,6612.0
2019-11-19 13:20:00,141.46,141.46,141.4,141.4,3606.0,134.837,134.837,134.7798,134.7798,3606.0
2019-11-19 13:30:00,141.41,141.65,141.39,141.65,10645.0,134.7893,135.0181,134.7703,135.0181,10645.0
2019-11-19 13:40:00,141.65,141.7,141.61,141.62,10772.0,135.0181,135.0657,134.98,134.9895,10772.0
2019-11-19 13:50:00,141.63,141.65,141.3,141.3,5145.0,134.999,135.0181,134.6845,134.6845,5145.0
2019-11-19 14:00:00,141.4,141.54,141.31,141.53,5307.0,134.7798,134.9132,134.694,134.9037,5307.0
2019-11-19 14:10:00,141.6,141.75,141.59,141.64,7709.0,134.9704,135.1134,134.9609,135.0085,7709.0
2019-11-19 14:20:00,141.72,141.83,141.64,141.79,6274.0,135.0848,135.1897,135.0085,135.1515,6274.0
2019-11-19 14:30:00,141.75,141.77,141.64,141.65,6412.0,135.1134,135.1325,135.0085,135.0181,6412.0
2019-11-19 14:40:00,141.66,141.77,141.64,141.71,9886.0,135.0276,135.1325,135.0085,135.0753,9886.0
2019-11-19 14:50:00,141.68,141.68,141.56,141.62,6636.0,135.0467,135.0467,134.9323,134.9895,6636.0
2019-11-19 15:00:00,141.65,141.68,141.56,141.65,8968.0,135.0181,135.0467,134.9323,135.0181,8968.0
2019-11-19 15:10:00,141.69,141.69,141.3,141.42,6850.0,135.0562,135.0562,134.6845,134.7988,6850.0
2019-11-19 15:20:00,141.43,141.44,141.08,141.08,15380.0,134.8084,134.8179,134.4748,134.4748,15380.0
2019-11-19 15:30:00,141.11,141.31,141.11,141.27,19314.0,134.5034,134.694,134.5034,134.6559,19314.0
2019-11-19 15:40:00,141.27,141.27,140.9,141.11,28320.0,134.6559,134.6559,134.3032,134.5034,28320.0
2019-11-19 15:50:00,141.09,141.31,141.07,141.15,56859.0,134.4843,134.694,134.4652,134.5415,56859.0
2019-11-20 09:30:00,140.76,141.53,140.76,141.53,8144.0,134.1697,134.9037,134.1697,134.9037,8144.0
2019-11-20 09:40:00,141.68,142.42,141.37,142.02,14048.0,135.0467,135.752,134.7512,135.3708,14048.0
2019-11-20 09:50:00,142.05,142.33,141.97,142.25,6061.0,135.3994,135.6662,135.3231,135.59,6061.0
2019-11-20 10:00:00,142.21,142.38,142.13,142.25,8853.0,135.5519,135.7139,135.4756,135.59,8853.0
2019-11-20 10:10:00,142.31,142.41,142.02,142.38,7377.0,135.6472,135.7425,135.3708,135.7139,7377.0
2019-11-20 10:20:00,142.33,142.58,142.2,142.46,14437.0,135.6662,135.9045,135.5423,135.7902,14437.0
2019-11-20 10:30:00,142.45,142.45,141.93,141.93,7892.0,135.7806,135.7806,135.285,135.285,7892.0
2019-11-20 10:40:00,142.07,142.4,142.03,142.32,16645.0,135.4184,135.733,135.3803,135.6567,16645.0
2019-11-20 10:50:00,142.36,142.47,141.94,142.01,13025.0,135.6948,135.7997,135.2945,135.3612,13025.0
2019-11-20 11:00:00,142.08,142.08,141.86,141.99,2447.0,135.4279,135.4279,135.2182,135.3422,2447.0
2019-11-20 11:10:00,141.89,141.89,141.61,141.84,11886.0,135.2468,135.2468,134.98,135.1992,11886.0
2019-11-20 11:20:00,141.83,142.22,141.83,141.83,10740.0,135.1897,135.5614,135.1897,135.1897,10740.0
2019-11-20 11:30:00,141.8,141.85,141.74,141.74,3797.0,135.1611,135.2087,135.1039,135.1039,3797.0
2019-11-20 11:40:00,141.73,141.76,141.44,141.54,9271.0,135.0943,135.1229,134.8179,134.9132,9271.0
2019-11-20 11:50:00,141.49,141.72,141.46,141.71,13343.0,134.8656,135.0848,134.837,135.0753,13343.0
2019-11-20 12:00:00,141.75,141.82,141.46,141.57,13004.0,135.1134,135.1801,134.837,134.9418,13004.0
2019-11-20 12:10:00,141.62,141.63,141.41,141.47,5301.0,134.9895,134.999,134.7893,134.8465,5301.0
2019-11-20 12:20:00,141.42,141.54,141.21,141.25,3856.0,134.7988,134.9132,134.5987,134.6368,3856.0
2019-11-20 12:30:00,141.25,141.26,141.05,141.25,3191.0,134.6368,134.6463,134.4462,134.6368,3191.0
2019-11-20 12:40:00,141.31,141.36,141.26,141.28,1300.0,134.694,134.7417,134.6463,134.6654,1300.0
2019-11-20 12:50:00,141.26,141.35,140.69,140.83,7129.0,134.6463,134.7321,134.103,134.2365,7129.0
2019-11-20 13:00:00,140.83,140.95,140.57,140.57,4626.0,134.2365,134.3509,133.9886,133.9886,4626.0
2019-11-20 13:10:00,140.52,140.67,140.31,140.59,25275.0,133.941,134.084,133.7408,134.0077,25275.0
2019-11-20 13:20:00,140.63,140.8,140.62,140.71,5668.0,134.0458,134.2079,134.0363,134.1221,5668.0
2019-11-20 13:30:00,140.78,140.86,140.7,140.78,5015.0,134.1888,134.2651,134.1126,134.1888,5015.0
2019-11-20 13:40:00,140.82,141.0,140.81,140.92,7579.0,134.2269,134.3985,134.2174,134.3223,7579.0
2019-11-20 13:50:00,140.9,141.16,140.86,140.92,4287.0,134.3032,134.551,134.2651,134.3223,4287.0
2019-11-20 14:00:00,140.93,140.93,140.74,140.84,7969.0,134.3318,134.3318,134.1507,134.246,7969.0
2019-11-20 14:10:00,140.9,141.04,140.86,140.92,7874.0,134.3032,134.4366,134.2651,134.3223,7874.0
2019-11-20 14:20:00,140.9,140.9,140.69,140.73,4143.0,134.3032,134.3032,134.103,134.1412,4143.0
2019-11-20 14:30:00,140.74,140.77,140.44,140.49,6372.0,134.1507,134.1793,133.8647,133.9124,6372.0
2019-11-20 14:40:00,140.5,140.62,140.43,140.59,8558.0,133.9219,134.0363,133.8552,134.0077,8558.0
2019-11-20 14:50:00,140.6,140.76,140.6,140.68,13648.0,134.0172,134.1697,134.0172,134.0935,13648.0
2019-11-20 15:00:00,140.69,140.73,140.41,140.46,10097.0,134.103,134.1412,133.8361,133.8838,10097.0
2019-11-20 15:10:00,140.46,140.58,140.39,140.39,8114.0,133.8838,133.9982,133.8171,133.8171,8114.0
2019-11-20 15:20:00,140.39,140.4,140.28,140.31,11727.0,133.8171,133.8266,133.7122,133.7408,11727.0
2019-11-20 15:30:00,140.34,140.47,140.24,140.44,15874.0,133.7694,133.8933,133.6741,133.8647,15874.0
2019-11-20 15:40:00,140.44,140.7,140.44,140.57,41524.0,133.8647,134.1126,133.8647,133.9886,41524.0
2019-11-20 15:50:00,140.59,140.77,140.5,140.74,61722.0,134.0077,134.1793,133.9219,134.1507,61722.0
2019-11-21 09:30:00,140.0,141.45,140.0,141.08,14511.0,133.4453,134.8274,133.4453,134.4748,14511.0
2019-11-21 09:40:00,140.75,141.03,140.05,140.22,14790.0,134.1602,134.4271,133.493,133.655,14790.0
2019-11-21 09:50:00,140.17,140.87,140.11,140.85,14849.0,133.6074,134.2746,133.5502,134.2555,14849.0
2019-11-21 10:00:00,140.71,140.79,140.33,140.74,15007.0,134.1221,134.1983,133.7599,134.1507,15007.0
2019-11-21 10:10:00,140.75,141.04,140.55,140.71,17633.0,134.1602,134.4366,133.9696,134.1221,17633.0
2019-11-21 10:20:00,140.69,140.83,140.54,140.55,9167.0,134.103,134.2365,133.96,133.9696,9167.0
2019-11-21 10:30:00,140.61,140.86,140.24,140.86,11714.0,134.0268,134.2651,133.6741,134.2651,11714.0
2019-11-21 10:40:00,140.91,141.47,140.81,141.34,8567.0,134.3127,134.8465,134.2174,134.7226,8567.0
2019-11-21 10:50:00,141.34,141.69,141.28,141.41,15725.0,134.7226,135.0562,134.6654,134.7893,15725.0
2019-11-21 11:00:00,141.44,141.88,141.4,141.88,18028.0,134.8179,135.2373,134.7798,135.2373,18028.0
2019-11-21 11:10:00,141.86,141.93,141.49,141.69,12398.0,135.2182,135.285,134.8656,135.0562,12398.0
2019-11-21 11:20:00,141.62,141.64,141.17,141.18,14392.0,134.9895,135.0085,134.5606,134.5701,14392.0
2019-11-21 11:30:00,141.17,141.42,141.13,141.25,29599.0,134.5606,134.7988,134.5224,134.6368,29599.0
2019-11-21 11:40:00,141.37,141.38,141.07,141.19,23074.0,134.7512,134.7607,134.4652,134.5796,23074.0
2019-11-21 11:50:00,141.24,141.39,141.14,141.35,20152.0,134.6273,134.7703,134.532,134.7321,20152.0
2019-11-21 12:00:00,141.32,141.34,140.79,140.83,12065.0,134.7035,134.7226,134.1983,134.2365,12065.0
2019-11-21 12:10:00,140.82,141.02,140.56,140.56,7080.0,134.2269,134.4176,133.9791,133.9791,7080.0
2019-11-21 12:20:00,140.58,140.87,140.49,140.76,7017.0,133.9982,134.2746,133.9124,134.1697,7017.0
2019-11-21 12:30:00,140.73,140.77,140.46,140.46,6604.0,134.1412,134.1793,133.8838,133.8838,6604.0
2019-11-21 12:40:00,140.41,140.42,140.09,140.09,9201.0,133.8361,133.8457,133.5311,133.5311,9201.0
2019-11-21 12:50:00,140.08,140.14,140.01,140.11,4844.0,133.5216,133.5788,133.4549,133.5502,4844.0
2019-11-21 13:00:00,140.1,140.39,140.1,140.32,9292.0,133.5406,133.8171,133.5406,133.7503,9292.0
2019-11-21 13:10:00,140.35,140.35,140.23,140.25,7339.0,133.7789,133.7789,133.6646,133.6836,7339.0
2019-11-21 13:20:00,140.26,140.36,140.25,140.34,3365.0,133.6932,133.7885,133.6836,133.7694,3365.0
2019-11-21 13:30:00,140.37,140.38,140.04,140.08,8713.0,133.798,133.8075,133.4835,133.5216,8713.0
2019-11-21 13:40:00,140.1,140.13,139.95,140.08,7763.0,133.5406,133.5692,133.3977,133.5216,7763.0
2019-11-21 13:50:00,140.06,140.09,139.92,139.95,5370.0,133.5025,133.5311,133.3691,133.3977,5370.0
2019-11-21 14:00:00,139.97,140.36,139.97,140.36,6835.0,133.4167,133.7885,133.4167,133.7885,6835.0
2019-11-21 14:10:00,140.3,140.44,140.25,140.37,5745.0,133.7313,133.8647,133.6836,133.798,5745.0
2019-11-21 14:20:00,140.35,140.62,140.32,140.62,7561.0,133.7789,134.0363,133.7503,134.0363,7561.0
2019-11-21 14:30:00,140.59,140.7,140.55,140.69,8438.0,134.0077,134.1126,133.9696,134.103,8438.0
2019-11-21 14:40:00,140.69,140.71,140.55,140.61,6502.0,134.103,134.1221,133.9696,134.0268,6502.0
2019-11-21 14:50:00,140.62,140.64,140.39,140.62,12206.0,134.0363,134.0554,133.8171,134.0363,12206.0
2019-11-21 15:00:00,140.63,140.67,140.39,140.46,21240.0,134.0458,134.084,133.8171,133.8838,21240.0
2019-11-21 15:10:00,140.48,140.51,140.41,140.44,13125.0,133.9029,133.9315,133.8361,133.8647,13125.0
2019-11-21 15:20:00,140.44,140.47,140.15,140.19,25443.0,133.8647,133.8933,133.5883,133.6264,25443.0
2019-11-21 15:30:00,140.2,140.4,140.17,140.34,24314.0,133.636,133.8266,133.6074,133.7694,24314.0
2019-11-21 15:40:00,140.34,140.49,140.26,140.28,25248.0,133.7694,133.9124,133.6932,133.7122,25248.0
2019-11-21 15:50:00,140.26,140.67,140.18,140.57,123267.0,133.6932,134.084,133.6169,133.9886,123267.0
2019-11-22 09:30:00,141.56,141.56,140.51,141.29,15317.0,134.9323,134.9323,133.9315,134.6749,15317.0
2019-11-22 09:40:00,141.24,141.9,141.17,141.23,4997.0,134.6273,135.2564,134.5606,134.6177,4997.0
2019-11-22 09:50:00,141.03,141.72,141.02,141.49,4610.0,134.4271,135.0848,134.4176,134.8656,4610.0
2019-11-22 10:00:00,141.37,141.56,141.21,141.42,11289.0,134.7512,134.9323,134.5987,134.7988,11289.0
2019-11-22 10:10:00,141.32,141.34,141.01,141.01,4986.0,134.7035,134.7226,134.408,134.408,4986.0
2019-11-22 10:20:00,141.08,141.08,140.42,140.49,4013.0,134.4748,134.4748,133.8457,133.9124,4013.0
2019-11-22 10:30:00,140.4,140.57,140.3,140.3,9084.0,133.8266,133.9886,133.7313,133.7313,9084.0
2019-11-22 10:40:00,140.4,140.72,140.39,140.57,5864.0,133.8266,134.1316,133.8171,133.9886,5864.0
2019-11-22 10:50:00,140.54,140.74,140.51,140.72,8820.0,133.96,134.1507,133.9315,134.1316,8820.0
2019-11-22 11:00:00,140.89,140.96,140.69,140.76,8243.0,134.2937,134.3604,134.103,134.1697,8243.0
2019-11-22 11:10:00,140.7,140.7,140.32,140.35,3954.0,134.1126,134.1126,133.7503,133.7789,3954.0
2019-11-22 11:20:00,140.33,140.34,140.12,140.18,7645.0,133.7599,133.7694,133.5597,133.6169,7645.0
2019-11-22 11:30:00,140.25,140.53,140.13,140.53,9748.0,133.6836,133.9505,133.5692,133.9505,9748.0
2019-11-22 11:40:00,140.49,140.67,140.47,140.58,12278.0,133.9124,134.084,133.8933,133.9982,12278.0
2019-11-22 11:50:00,140.54,140.58,140.45,140.45,4389.0,133.96,133.9982,133.8743,133.8743,4389.0
2019-11-22 12:00:00,140.45,140.46,140.11,140.18,9588.0,133.8743,133.8838,133.5502,133.6169,9588.0
2019-11-22 12:10:00,140.19,140.28,139.96,140.22,8045.0,133.6264,133.7122,133.4072,133.655,8045.0
2019-11-22 12:20:00,140.18,140.3,139.94,140.29,20972.0,133.6169,133.7313,133.3881,133.7218,20972.0
2019-11-22 12:30:00,140.31,140.55,140.3,140.44,6547.0,133.7408,133.9696,133.7313,133.8647,6547.0
2019-11-22 12:40:00,140.43,140.44,140.05,140.08,6356.0,133.8552,133.8647,133.493,133.5216,6356.0
2019-11-22 12:50:00,140.09,140.09,139.63,139.71,36516.0,133.5311,133.5311,133.0927,133.1689,36516.0
2019-11-22 13:00:00,139.66,139.75,139.42,139.57,40384.0,133.1212,133.207,132.8925,133.0355,40384.0
2019-11-22 13:10:00,139.57,139.6,139.49,139.49,31737.0,133.0355,133.0641,132.9592,132.9592,31737.0
2019-11-22 13:20:00,139.46,139.91,139.45,139.8,28504.0,132.9306,133.3595,132.9211,133.2547,28504.0
2019-11-22 13:30:00,139.79,139.99,139.74,139.74,18895.0,133.2452,133.4358,133.1975,133.1975,18895.0
2019-11-22 13:40:00,139.75,139.75,139.45,139.46,13616.0,133.207,133.207,132.9211,132.9306,13616.0
2019-11-22 13:50:00,139.43,139.59,139.36,139.53,12503.0,132.902,133.0545,132.8353,132.9973,12503.0
2019-11-22 14:00:00,139.55,139.78,139.55,139.62,8748.0,133.0164,133.2356,133.0164,133.0831,8748.0
2019-11-22 14:10:00,139.65,139.65,139.52,139.64,6267.0,133.1117,133.1117,132.9878,133.1022,6267.0
2019-11-22 14:20:00,139.63,139.65,139.34,139.34,15642.0,133.0927,133.1117,132.8162,132.8162,15642.0
2019-11-22 14:30:00,139.32,139.34,138.98,139.12,26085.0,132.7972,132.8162,132.4731,132.6065,26085.0
2019-11-22 14:40:00,139.12,139.15,138.9,138.93,24963.0,132.6065,132.6351,132.3968,132.4254,24963.0
2019-11-22 14:50:00,138.92,139.27,138.92,138.94,23396.0,132.4159,132.7495,132.4159,132.435,23396.0
2019-11-22 15:00:00,138.96,139.01,138.77,138.81,19241.0,132.454,132.5017,132.2729,132.311,19241.0
2019-11-22 15:10:00,138.78,138.81,138.58,138.6,15155.0,132.2824,132.311,132.0918,132.1109,15155.0
2019-11-22 15:20:00,138.58,138.74,138.44,138.5,25036.0,132.0918,132.2443,131.9584,132.0156,25036.0
2019-11-22 15:30:00,138.52,138.77,138.52,138.64,22448.0,132.0346,132.2729,132.0346,132.149,22448.0
2019-11-22 15:40:00,138.61,138.74,138.38,138.72,47760.0,132.1204,132.2443,131.9012,132.2253,47760.0
2019-11-22 15:50:00,138.68,138.77,138.4,138.55,135235.0,132.1871,132.2729,131.9202,132.0632,135235.0
2019-11-25 09:30:00,139.3,139.87,138.83,139.19,19694.0,132.7781,133.3214,132.3301,132.6733,19694.0
2019-11-25 09:40:00,139.13,139.15,138.69,139.13,14143.0,132.6161,132.6351,132.1967,132.6161,14143.0
2019-11-25 09:50:00,139.2,140.0,139.18,139.57,11004.0,132.6828,133.4453,132.6637,133.0355,11004.0
2019-11-25 10:00:00,139.56,139.63,139.25,139.28,7976.0,133.0259,133.0927,132.7304,132.759,7976.0
2019-11-25 10:10:00,139.24,139.32,138.95,139.03,22542.0,132.7209,132.7972,132.4445,132.5207,22542.0
2019-11-25 10:20:00,138.99,139.3,138.95,139.18,18904.0,132.4826,132.7781,132.4445,132.6637,18904.0
2019-11-25 10:30:00,139.16,139.35,139.16,139.23,13347.0,132.6447,132.8258,132.6447,132.7114,13347.0
2019-11-25 10:40:00,139.14,139.4,139.14,139.17,23387.0,132.6256,132.8734,132.6256,132.6542,23387.0
2019-11-25 10:50:00,139.24,139.41,139.23,139.38,14263.0,132.7209,132.883,132.7114,132.8544,14263.0
2019-11-25 11:00:00,139.42,139.84,139.39,139.68,9132.0,132.8925,133.2928,132.8639,133.1403,9132.0
2019-11-25 11:10:00,139.7,139.89,139.53,139.8,9977.0,133.1594,133.3405,132.9973,133.2547,9977.0
2019-11-25 11:20:00,139.8,140.05,139.64,139.84,10621.0,133.2547,133.493,133.1022,133.2928,10621.0
2019-11-25 11:30:00,139.84,140.05,139.74,140.01,30345.0,133.2928,133.493,133.1975,133.4549,30345.0
2019-11-25 11:40:00,140.02,140.25,139.92,140.01,8062.0,133.4644,133.6836,133.3691,133.4549,8062.0
2019-11-25 11:50:00,140.07,140.13,139.9,140.11,10983.0,133.5121,133.5692,133.35,133.5502,10983.0
2019-11-25 12:00:00,140.11,140.16,139.77,139.77,9507.0,133.5502,133.5978,133.2261,133.2261,9507.0
2019-11-25 12:10:00,139.87,139.99,139.8,139.8,5370.0,133.3214,133.4358,133.2547,133.2547,5370.0
2019-11-25 12:20:00,139.72,139.83,139.59,139.62,4093.0,133.1784,133.2833,133.0545,133.0831,4093.0
2019-11-25 12:30:00,139.56,139.62,139.49,139.61,5852.0,133.0259,133.0831,132.9592,133.0736,5852.0
2019-11-25 12:40:00,139.61,139.72,139.6,139.69,5178.0,133.0736,133.1784,133.0641,133.1498,5178.0
2019-11-25 12:50:00,139.72,139.8,139.6,139.77,9657.0,133.1784,133.2547,133.0641,133.2261,9657.0
2019-11-25 13:00:00,139.8,140.05,139.76,140.04,13067.0,133.2547,133.493,133.2166,133.4835,13067.0
2019-11-25 13:10:00,140.01,140.08,139.91,139.93,10958.0,133.4549,133.5216,133.3595,133.3786,10958.0
2019-11-25 13:20:00,139.95,140.06,139.79,139.89,25230.0,133.3977,133.5025,133.2452,133.3405,25230.0
2019-11-25 13:30:00,139.89,140.07,139.84,139.86,9046.0,133.3405,133.5121,133.2928,133.3119,9046.0
2019-11-25 13:40:00,139.81,140.09,139.81,140.02,8771.0,133.2642,133.5311,133.2642,133.4644,8771.0
2019-11-25 13:50:00,140.0,140.03,139.93,139.96,4543.0,133.4453,133.4739,133.3786,133.4072,4543.0
2019-11-25 14:00:00,139.93,140.06,139.89,139.97,9436.0,133.3786,133.5025,133.3405,133.4167,9436.0
2019-11-25 14:10:00,140.05,140.05,139.84,139.89,6971.0,133.493,133.493,133.2928,133.3405,6971.0
2019-11-25 14:20:00,139.88,139.88,139.69,139.77,4967.0,133.3309,133.3309,133.1498,133.2261,4967.0
2019-11-25 14:30:00,139.81,139.81,139.67,139.68,5944.0,133.2642,133.2642,133.1308,133.1403,5944.0
2019-11-25 14:40:00,139.64,139.87,139.64,139.86,8517.0,133.1022,133.3214,133.1022,133.3119,8517.0
2019-11-25 14:50:00,139.86,139.89,139.76,139.78,20897.0,133.3119,133.3405,133.2166,133.2356,20897.0
2019-11-25 15:00:00,139.78,139.92,139.67,139.89,14928.0,133.2356,133.3691,133.1308,133.3405,14928.0
2019-11-25 15:10:00,139.89,140.25,139.89,140.23,8450.0,133.3405,133.6836,133.3405,133.6646,8450.0
2019-11-25 15:20:00,140.25,140.28,140.17,140.19,11606.0,133.6836,133.7122,133.6074,133.6264,11606.0
2019-11-25 15:30:00,140.17,140.28,139.97,139.97,22180.0,133.6074,133.7122,133.4167,133.4167,22180.0
2019-11-25 15:40:00,139.96,140.08,139.93,140.08,26112.0,133.4072,133.5216,133.3786,133.5216,26112.0
2019-11-25 15:50:00,140.09,140.37,140.06,140.28,82717.0,133.5311,133.798,133.5025,133.7122,82717.0
2019-11-26 09:30:00,140.5,141.34,140.5,141.21,8956.0,133.9219,134.7226,133.9219,134.5987,8956.0
2019-11-26 09:40:00,140.85,140.96,140.27,140.55,8164.0,134.2555,134.3604,133.7027,133.9696,8164.0
2019-11-26 09:50:00,140.5,140.85,140.46,140.57,4300.0,133.9219,134.2555,133.8838,133.9886,4300.0
2019-11-26 10:00:00,140.65,140.82,140.49,140.61,5901.0,134.0649,134.2269,133.9124,134.0268,5901.0
2019-11-26 10:10:00,140.54,140.85,140.53,140.74,2311.0,133.96,134.2555,133.9505,134.1507,2311.0
2019-11-26 10:20:00,140.77,140.99,140.74,140.99,4499.0,134.1793,134.389,134.1507,134.389,4499.0
2019-11-26 10:30:00,140.96,141.12,140.86,141.09,8338.0,134.3604,134.5129,134.2651,134.4843,8338.0
2019-11-26 10:40:00,141.16,141.36,141.03,141.36,6970.0,134.551,134.7417,134.4271,134.7417,6970.0
2019-11-26 10:50:00,141.41,141.41,141.17,141.19,6725.0,134.7893,134.7893,134.5606,134.5796,6725.0
2019-11-26 11:00:00,141.2,141.26,141.06,141.09,6250.0,134.5891,134.6463,134.4557,134.4843,6250.0
2019-11-26 11:10:00,141.06,141.18,140.97,141.12,4677.0,134.4557,134.5701,134.3699,134.5129,4677.0
2019-11-26 11:20:00,141.17,141.23,141.02,141.04,3303.0,134.5606,134.6177,134.4176,134.4366,3303.0
2019-11-26 11:30:00,141.01,141.36,141.0,141.17,9629.0,134.408,134.7417,134.3985,134.5606,9629.0
2019-11-26 11:40:00,141.21,141.26,141.07,141.21,6200.0,134.5987,134.6463,134.4652,134.5987,6200.0
2019-11-26 11:50:00,141.32,141.43,141.26,141.41,8995.0,134.7035,134.8084,134.6463,134.7893,8995.0
2019-11-26 12:00:00,141.41,141.45,141.29,141.4,4090.0,134.7893,134.8274,134.6749,134.7798,4090.0
2019-11-26 12:10:00,141.48,141.62,141.38,141.52,7075.0,134.856,134.9895,134.7607,134.8942,7075.0
2019-11-26 12:20:00,141.52,141.59,141.4,141.44,3185.0,134.8942,134.9609,134.7798,134.8179,3185.0
2019-11-26 12:30:00,141.5,141.54,141.3,141.33,3355.0,134.8751,134.9132,134.6845,134.7131,3355.0
2019-11-26 12:40:00,141.29,141.29,141.08,141.12,2503.0,134.6749,134.6749,134.4748,134.5129,2503.0
2019-11-26 12:50:00,141.18,141.32,141.07,141.24,6746.0,134.5701,134.7035,134.4652,134.6273,6746.0
2019-11-26 13:00:00,141.26,141.41,141.24,141.31,4383.0,134.6463,134.7893,134.6273,134.694,4383.0
2019-11-26 13:10:00,141.3,141.57,141.27,141.44,4536.0,134.6845,134.9418,134.6559,134.8179,4536.0
2019-11-26 13:20:00,141.48,141.56,141.42,141.49,2743.0,134.856,134.9323,134.7988,134.8656,2743.0
2019-11-26 13:30:00,141.5,141.61,141.48,141.56,4469.0,134.8751,134.98,134.856,134.9323,4469.0
2019-11-26 13:40:00,141.53,141.53,141.47,141.52,3905.0,134.9037,134.9037,134.8465,134.8942,3905.0
2019-11-26 13:50:00,141.52,141.83,141.48,141.67,7995.0,134.8942,135.1897,134.856,135.0371,7995.0
2019-11-26 14:00:00,141.75,141.81,141.6,141.63,4341.0,135.1134,135.1706,134.9704,134.999,4341.0
2019-11-26 14:10:00,141.67,141.71,141.34,141.37,4424.0,135.0371,135.0753,134.7226,134.7512,4424.0
2019-11-26 14:20:00,141.34,141.39,141.1,141.15,14941.0,134.7226,134.7703,134.4938,134.5415,14941.0
2019-11-26 14:30:00,141.1,141.23,141.1,141.19,8804.0,134.4938,134.6177,134.4938,134.5796,8804.0
2019-11-26 14:40:00,141.21,141.37,141.14,141.29,5533.0,134.5987,134.7512,134.532,134.6749,5533.0
2019-11-26 14:50:00,141.34,141.62,141.27,141.62,7548.0,134.7226,134.9895,134.6559,134.9895,7548.0
2019-11-26 15:00:00,141.59,141.6,141.4,141.5,8277.0,134.9609,134.9704,134.7798,134.8751,8277.0
2019-11-26 15:10:00,141.48,141.56,141.46,141.56,3716.0,134.856,134.9323,134.837,134.9323,3716.0
2019-11-26 15:20:00,141.63,141.76,141.58,141.75,7098.0,134.999,135.1229,134.9514,135.1134,7098.0
2019-11-26 15:30:00,141.75,141.92,141.75,141.82,9150.0,135.1134,135.2754,135.1134,135.1801,9150.0
2019-11-26 15:40:00,141.84,141.97,141.82,141.93,17707.0,135.1992,135.3231,135.1801,135.285,17707.0
2019-11-26 15:50:00,141.93,142.14,141.89,142.0,53217.0,135.285,135.4851,135.2468,135.3517,53217.0
2019-11-27 09:30:00,142.02,142.27,141.63,142.27,10651.0,135.3708,135.6091,134.999,135.6091,10651.0
2019-11-27 09:40:00,142.39,144.33,142.3,144.15,29850.0,135.7234,137.5726,135.6376,137.401,29850.0
2019-11-27 09:50:00,144.06,144.11,143.51,144.07,13832.0,137.3152,137.3629,136.791,137.3248,13832.0
2019-11-27 10:00:00,144.03,144.14,143.33,143.76,24448.0,137.2866,137.3915,136.6194,137.0293,24448.0
2019-11-27 10:10:00,143.91,144.11,143.65,143.69,10095.0,137.1723,137.3629,136.9244,136.9626,10095.0
2019-11-27 10:20:00,143.73,144.24,143.61,144.17,17907.0,137.0007,137.4868,136.8863,137.4201,17907.0
2019-11-27 10:30:00,144.17,144.17,143.72,144.13,13438.0,137.4201,137.4201,136.9912,137.382,13438.0
2019-11-27 10:40:00,144.14,144.4,143.97,144.09,16129.0,137.3915,137.6393,137.2295,137.3438,16129.0
2019-11-27 10:50:00,144.07,144.1,143.89,143.96,17345.0,137.3248,137.3534,137.1532,137.2199,17345.0
2019-11-27 11:00:00,143.96,144.14,143.7,143.71,15724.0,137.2199,137.3915,136.9721,136.9816,15724.0
2019-11-27 11:10:00,143.62,143.77,143.44,143.76,15171.0,136.8958,137.0388,136.7243,137.0293,15171.0
2019-11-27 11:20:00,143.8,143.87,143.6,143.79,8497.0,137.0674,137.1341,136.8768,137.0579,8497.0
2019-11-27 11:30:00,143.82,143.91,143.67,143.74,9646.0,137.0865,137.1723,136.9435,137.0102,9646.0
2019-11-27 11:40:00,143.88,143.91,143.77,143.86,28730.0,137.1437,137.1723,137.0388,137.1246,28730.0
2019-11-27 11:50:00,143.91,144.23,143.89,144.06,15908.0,137.1723,137.4773,137.1532,137.3152,15908.0
2019-11-27 12:00:00,144.07,144.23,144.01,144.08,21032.0,137.3248,137.4773,137.2676,137.3343,21032.0
2019-11-27 12:10:00,144.05,144.25,143.94,144.23,7455.0,137.3057,137.4963,137.2009,137.4773,7455.0
2019-11-27 12:20:00,144.27,144.33,144.08,144.19,9837.0,137.5154,137.5726,137.3343,137.4392,9837.0
2019-11-27 12:30:00,144.19,144.19,144.0,144.11,6407.0,137.4392,137.4392,137.2581,137.3629,6407.0
2019-11-27 12:40:00,144.06,144.07,143.91,143.99,9602.0,137.3152,137.3248,137.1723,137.2485,9602.0
2019-11-27 12:50:00,144.02,144.17,143.93,143.96,24409.0,137.2771,137.4201,137.1913,137.2199,24409.0
2019-11-27 13:00:00,144.03,144.08,143.93,143.93,6833.0,137.2866,137.3343,137.1913,137.1913,6833.0
2019-11-27 13:10:00,143.92,144.1,143.91,144.0,8111.0,137.1818,137.3534,137.1723,137.2581,8111.0
2019-11-27 13:20:00,144.0,144.02,143.92,143.93,7466.0,137.2581,137.2771,137.1818,137.1913,7466.0
2019-11-27 13:30:00,143.93,144.07,143.84,143.84,13512.0,137.1913,137.3248,137.1055,137.1055,13512.0
2019-11-27 13:40:00,143.86,143.86,143.52,143.53,11675.0,137.1246,137.1246,136.8005,136.8101,11675.0
2019-11-27 13:50:00,143.52,143.68,143.35,143.43,11368.0,136.8005,136.953,136.6385,136.7147,11368.0
2019-11-27 14:00:00,143.4,143.55,143.31,143.31,9080.0,136.6861,136.8291,136.6004,136.6004,9080.0
2019-11-27 14:10:00,143.29,143.49,143.29,143.29,19647.0,136.5813,136.7719,136.5813,136.5813,19647.0
2019-11-27 14:20:00,143.29,143.5,143.21,143.47,8682.0,136.5813,136.7815,136.505,136.7529,8682.0
2019-11-27 14:30:00,143.52,143.52,143.28,143.45,12280.0,136.8005,136.8005,136.5718,136.7338,12280.0
2019-11-27 14:40:00,143.5,143.63,143.48,143.55,8878.0,136.7815,136.9054,136.7624,136.8291,8878.0
2019-11-27 14:50:00,143.54,143.54,143.24,143.32,8114.0,136.8196,136.8196,136.5336,136.6099,8114.0
2019-11-27 15:00:00,143.31,143.58,143.31,143.49,22715.0,136.6004,136.8577,136.6004,136.7719,22715.0
2019-11-27 15:10:00,143.45,143.57,143.4,143.51,8004.0,136.7338,136.8482,136.6861,136.791,8004.0
2019-11-27 15:20:00,143.54,143.61,143.47,143.58,23097.0,136.8196,136.8863,136.7529,136.8577,23097.0
2019-11-27 15:30:00,143.58,143.63,143.39,143.49,18542.0,136.8577,136.9054,136.6766,136.7719,18542.0
2019-11-27 15:40:00,143.49,143.63,143.47,143.54,32680.0,136.7719,136.9054,136.7529,136.8196,32680.0
2019-11-27 15:50:00,143.54,143.8,143.53,143.79,85165.0,136.8196,137.0674,136.8101,137.0579,85165.0
2019-11-29 09:30:00,143.42,143.75,142.99,143.74,5162.0,136.7052,137.0198,136.2953,137.0102,5162.0
2019-11-29 09:40:00,143.61,143.69,142.77,143.01,2708.0,136.8863,136.9626,136.0856,136.3144,2708.0
2019-11-29 09:50:00,142.86,143.03,142.66,142.71,3421.0,136.1714,136.3335,135.9808,136.0284,3421.0
2019-11-29 10:00:00,142.68,142.74,142.22,142.26,6207.0,135.9999,136.057,135.5614,135.5995,6207.0
2019-11-29 10:10:00,142.24,142.24,141.96,142.13,6501.0,135.5805,135.5805,135.3136,135.4756,6501.0
2019-11-29 10:20:00,142.09,142.24,141.77,141.77,4450.0,135.4375,135.5805,135.1325,135.1325,4450.0
2019-11-29 10:30:00,141.8,141.98,141.76,141.81,5017.0,135.1611,135.3326,135.1229,135.1706,5017.0
2019-11-29 10:40:00,141.84,142.01,141.77,141.94,15154.0,135.1992,135.3612,135.1325,135.2945,15154.0
2019-11-29 10:50:00,141.89,142.03,141.64,141.64,4403.0,135.2468,135.3803,135.0085,135.0085,4403.0
2019-11-29 11:00:00,141.72,141.87,141.65,141.8,8018.0,135.0848,135.2278,135.0181,135.1611,8018.0
2019-11-29 11:10:00,141.86,141.87,141.75,141.87,5850.0,135.2182,135.2278,135.1134,135.2278,5850.0
2019-11-29 11:20:00,141.86,141.97,141.62,141.84,13391.0,135.2182,135.3231,134.9895,135.1992,13391.0
2019-11-29 11:30:00,141.79,141.79,141.49,141.66,7439.0,135.1515,135.1515,134.8656,135.0276,7439.0
2019-11-29 11:40:00,141.59,141.64,141.12,141.12,9409.0,134.9609,135.0085,134.5129,134.5129,9409.0
2019-11-29 11:50:00,141.05,141.53,140.98,141.42,11474.0,134.4462,134.9037,134.3794,134.7988,11474.0
2019-11-29 12:00:00,141.38,141.38,141.14,141.24,10981.0,134.7607,134.7607,134.532,134.6273,10981.0
2019-11-29 12:10:00,141.25,141.55,141.14,141.47,19962.0,134.6368,134.9228,134.532,134.8465,19962.0
2019-11-29 12:20:00,141.42,141.54,141.21,141.27,13459.0,134.7988,134.9132,134.5987,134.6559,13459.0
2019-11-29 12:30:00,141.31,141.75,141.24,141.55,11438.0,134.694,135.1134,134.6273,134.9228,11438.0
2019-11-29 12:40:00,141.63,141.93,141.58,141.91,13261.0,134.999,135.285,134.9514,135.2659,13261.0
2019-11-29 12:50:00,141.9,142.0,141.55,141.77,34787.0,135.2564,135.3517,134.9228,135.1325,34787.0
2019-12-02 09:30:00,142.3,142.3,140.88,140.89,13547.0,135.6376,135.6376,134.2841,134.2937,13547.0
2019-12-02 09:40:00,140.85,140.85,140.24,140.69,12365.0,134.2555,134.2555,133.6741,134.103,12365.0
2019-12-02 09:50:00,140.7,141.59,140.58,141.42,7071.0,134.1126,134.9609,133.9982,134.7988,7071.0
2019-12-02 10:00:00,141.36,141.36,140.95,141.25,7935.0,134.7417,134.7417,134.3509,134.6368,7935.0
2019-12-02 10:10:00,141.4,141.48,141.16,141.16,4639.0,134.7798,134.856,134.551,134.551,4639.0
2019-12-02 10:20:00,141.1,141.1,140.57,140.74,17153.0,134.4938,134.4938,133.9886,134.1507,17153.0
2019-12-02 10:30:00,140.81,140.81,140.47,140.6,17652.0,134.2174,134.2174,133.8933,134.0172,17652.0
2019-12-02 10:40:00,140.6,140.9,140.59,140.7,9402.0,134.0172,134.3032,134.0077,134.1126,9402.0
2019-12-02 10:50:00,140.67,140.75,140.54,140.73,6789.0,134.084,134.1602,133.96,134.1412,6789.0
2019-12-02 11:00:00,140.69,140.89,140.47,140.51,11909.0,134.103,134.2937,133.8933,133.9315,11909.0
2019-12-02 11:10:00,140.5,140.51,140.24,140.34,30761.0,133.9219,133.9315,133.6741,133.7694,30761.0
2019-12-02 11:20:00,140.38,140.97,140.29,140.97,6403.0,133.8075,134.3699,133.7218,134.3699,6403.0
2019-12-02 11:30:00,140.94,141.15,140.89,141.15,5003.0,134.3413,134.5415,134.2937,134.5415,5003.0
2019-12-02 11:40:00,141.1,141.29,141.1,141.17,4696.0,134.4938,134.6749,134.4938,134.5606,4696.0
2019-12-02 11:50:00,141.2,141.55,141.17,141.52,12060.0,134.5891,134.9228,134.5606,134.8942,12060.0
2019-12-02 12:00:00,141.53,141.53,141.32,141.35,6529.0,134.9037,134.9037,134.7035,134.7321,6529.0
2019-12-02 12:10:00,141.34,141.42,141.28,141.31,4212.0,134.7226,134.7988,134.6654,134.694,4212.0
2019-12-02 12:20:00,141.33,141.42,141.04,141.18,14774.0,134.7131,134.7988,134.4366,134.5701,14774.0
2019-12-02 12:30:00,141.16,141.37,141.12,141.35,4090.0,134.551,134.7512,134.5129,134.7321,4090.0
2019-12-02 12:40:00,141.36,141.65,141.36,141.57,4150.0,134.7417,135.0181,134.7417,134.9418,4150.0
2019-12-02 12:50:00,141.56,141.6,141.48,141.57,3204.0,134.9323,134.9704,134.856,134.9418,3204.0
2019-12-02 13:00:00,141.54,141.82,141.51,141.82,3588.0,134.9132,135.1801,134.8846,135.1801,3588.0
2019-12-02 13:10:00,141.87,142.06,141.81,141.94,32387.0,135.2278,135.4089,135.1706,135.2945,32387.0
2019-12-02 13:20:00,141.91,141.94,141.73,141.83,4583.0,135.2659,135.2945,135.0943,135.1897,4583.0
2019-12-02 13:30:00,141.88,141.88,141.61,141.67,3924.0,135.2373,135.2373,134.98,135.0371,3924.0
2019-12-02 13:40:00,141.65,141.86,141.65,141.86,3117.0,135.0181,135.2182,135.0181,135.2182,3117.0
2019-12-02 13:50:00,141.86,141.87,141.54,141.58,5010.0,135.2182,135.2278,134.9132,134.9514,5010.0
2019-12-02 14:00:00,141.59,141.65,141.56,141.64,3751.0,134.9609,135.0181,134.9323,135.0085,3751.0
2019-12-02 14:10:00,141.64,141.69,141.56,141.68,4358.0,135.0085,135.0562,134.9323,135.0467,4358.0
2019-12-02 14:20:00,141.69,141.88,141.69,141.82,3936.0,135.0562,135.2373,135.0562,135.1801,3936.0
2019-12-02 14:30:00,141.79,141.87,141.63,141.64,5659.0,135.1515,135.2278,134.999,135.0085,5659.0
2019-12-02 14:40:00,141.61,141.77,141.61,141.69,5008.0,134.98,135.1325,134.98,135.0562,5008.0
2019-12-02 14:50:00,141.7,141.73,141.63,141.73,3266.0,135.0657,135.0943,134.999,135.0943,3266.0
2019-12-02 15:00:00,141.71,141.74,141.64,141.68,7329.0,135.0753,135.1039,135.0085,135.0467,7329.0
2019-12-02 15:10:00,141.69,141.82,141.66,141.81,8287.0,135.0562,135.1801,135.0276,135.1706,8287.0
2019-12-02 15:20:00,141.84,141.84,141.76,141.77,5976.0,135.1992,135.1992,135.1229,135.1325,5976.0
2019-12-02 15:30:00,141.77,141.87,141.63,141.81,8507.0,135.1325,135.2278,134.999,135.1706,8507.0
2019-12-02 15:40:00,141.83,141.97,141.81,141.93,11262.0,135.1897,135.3231,135.1706,135.285,11262.0
2019-12-02 15:50:00,141.93,141.93,141.49,141.64,27432.0,135.285,135.285,134.8656,135.0085,27432.0
2019-12-03 09:30:00,140.49,141.03,140.34,140.74,9574.0,133.9124,134.4271,133.7694,134.1507,9574.0
2019-12-03 09:40:00,140.59,141.13,140.58,140.83,6903.0,134.0077,134.5224,133.9982,134.2365,6903.0
2019-12-03 09:50:00,140.85,141.55,140.84,141.19,7216.0,134.2555,134.9228,134.246,134.5796,7216.0
2019-12-03 10:00:00,140.94,141.12,140.71,140.81,15264.0,134.3413,134.5129,134.1221,134.2174,15264.0
2019-12-03 10:10:00,140.79,141.58,140.79,141.58,5925.0,134.1983,134.9514,134.1983,134.9514,5925.0
2019-12-03 10:20:00,141.55,142.43,141.53,141.87,17802.0,134.9228,135.7616,134.9037,135.2278,17802.0
2019-12-03 10:30:00,141.85,142.0,141.79,141.85,16323.0,135.2087,135.3517,135.1515,135.2087,16323.0
2019-12-03 10:40:00,141.92,141.92,141.71,141.76,8531.0,135.2754,135.2754,135.0753,135.1229,8531.0
2019-12-03 10:50:00,141.68,142.28,141.61,142.16,12547.0,135.0467,135.6186,134.98,135.5042,12547.0
2019-12-03 11:00:00,142.07,142.34,141.93,142.3,6725.0,135.4184,135.6758,135.285,135.6376,6725.0
2019-12-03 11:10:00,142.31,142.75,142.28,142.62,19380.0,135.6472,136.0666,135.6186,135.9427,19380.0
2019-12-03 11:20:00,142.65,142.67,142.37,142.48,19759.0,135.9713,135.9903,135.7044,135.8092,19759.0
2019-12-03 11:30:00,142.46,142.51,142.22,142.51,3001.0,135.7902,135.8378,135.5614,135.8378,3001.0
2019-12-03 11:40:00,142.63,142.66,142.5,142.5,3926.0,135.9522,135.9808,135.8283,135.8283,3926.0
2019-12-03 11:50:00,142.55,142.67,142.34,142.61,11560.0,135.8759,135.9903,135.6758,135.9331,11560.0
2019-12-03 12:00:00,142.62,142.62,141.89,142.11,18142.0,135.9427,135.9427,135.2468,135.4565,18142.0
2019-12-03 12:10:00,142.14,142.2,141.67,141.75,14999.0,135.4851,135.5423,135.0371,135.1134,14999.0
2019-12-03 12:20:00,141.72,141.72,141.49,141.52,7271.0,135.0848,135.0848,134.8656,134.8942,7271.0
2019-12-03 12:30:00,141.52,141.63,141.5,141.62,8678.0,134.8942,134.999,134.8751,134.9895,8678.0
2019-12-03 12:40:00,141.61,141.71,141.52,141.66,5001.0,134.98,135.0753,134.8942,135.0276,5001.0
2019-12-03 12:50:00,141.63,141.83,141.63,141.76,6669.0,134.999,135.1897,134.999,135.1229,6669.0
2019-12-03 13:00:00,141.8,141.8,141.47,141.53,1701.0,135.1611,135.1611,134.8465,134.9037,1701.0
2019-12-03 13:10:00,141.5,141.78,141.49,141.71,6006.0,134.8751,135.142,134.8656,135.0753,6006.0
2019-12-03 13:20:00,141.75,141.84,141.64,141.67,3837.0,135.1134,135.1992,135.0085,135.0371,3837.0
2019-12-03 13:30:00,141.67,142.02,141.64,141.99,4551.0,135.0371,135.3708,135.0085,135.3422,4551.0
2019-12-03 13:40:00,142.08,142.13,141.91,141.91,3720.0,135.4279,135.4756,135.2659,135.2659,3720.0
2019-12-03 13:50:00,141.88,142.04,141.88,142.04,3970.0,135.2373,135.3898,135.2373,135.3898,3970.0
2019-12-03 14:00:00,142.0,142.0,141.66,141.67,5397.0,135.3517,135.3517,135.0276,135.0371,5397.0
2019-12-03 14:10:00,141.67,141.72,141.43,141.54,8712.0,135.0371,135.0848,134.8084,134.9132,8712.0
2019-12-03 14:20:00,141.48,141.65,141.48,141.63,2398.0,134.856,135.0181,134.856,134.999,2398.0
2019-12-03 14:30:00,141.64,141.8,141.6,141.76,5778.0,135.0085,135.1611,134.9704,135.1229,5778.0
2019-12-03 14:40:00,141.77,141.81,141.65,141.77,7130.0,135.1325,135.1706,135.0181,135.1325,7130.0
2019-12-03 14:50:00,141.8,141.9,141.7,141.9,6945.0,135.1611,135.2564,135.0657,135.2564,6945.0
2019-12-03 15:00:00,141.96,141.98,141.89,141.93,5635.0,135.3136,135.3326,135.2468,135.285,5635.0
2019-12-03 15:10:00,141.94,142.04,141.9,142.04,4930.0,135.2945,135.3898,135.2564,135.3898,4930.0
2019-12-03 15:20:00,142.02,142.31,142.02,142.23,9427.0,135.3708,135.6472,135.3708,135.5709,9427.0
2019-12-03 15:30:00,142.24,142.33,141.87,141.92,7775.0,135.5805,135.6662,135.2278,135.2754,7775.0
2019-12-03 15:40:00,141.92,142.17,141.92,142.02,16279.0,135.2754,135.5137,135.2754,135.3708,16279.0
2019-12-03 15:50:00,142.02,142.17,141.94,141.98,32859.0,135.3708,135.5137,135.2945,135.3326,32859.0
2019-12-04 09:30:00,141.87,142.9,141.87,142.5,12812.0,135.2278,136.2096,135.2278,135.8283,12812.0
2019-12-04 09:40:00,142.5,143.07,142.36,143.07,9425.0,135.8283,136.3716,135.6948,136.3716,9425.0
2019-12-04 09:50:00,143.18,143.76,142.96,143.7,13761.0,136.4764,137.0293,136.2667,136.9721,13761.0
2019-12-04 10:00:00,143.39,144.16,143.23,144.16,19724.0,136.6766,137.4106,136.5241,137.4106,19724.0
2019-12-04 10:10:00,144.15,144.22,143.08,143.26,11693.0,137.401,137.4678,136.3811,136.5527,11693.0
2019-12-04 10:20:00,143.26,143.56,142.8,142.83,6784.0,136.5527,136.8387,136.1142,136.1428,6784.0
2019-12-04 10:30:00,142.76,142.95,142.56,142.56,8887.0,136.0761,136.2572,135.8855,135.8855,8887.0
2019-12-04 10:40:00,142.61,142.78,142.45,142.69,10509.0,135.9331,136.0952,135.7806,136.0094,10509.0
2019-12-04 10:50:00,142.73,143.18,142.69,143.18,5981.0,136.0475,136.4764,136.0094,136.4764,5981.0
2019-12-04 11:00:00,143.17,143.17,143.0,143.0,4978.0,136.4669,136.4669,136.3049,136.3049,4978.0
2019-12-04 11:10:00,142.83,143.1,142.83,142.91,5698.0,136.1428,136.4002,136.1428,136.2191,5698.0
2019-12-04 11:20:00,142.87,143.1,142.75,143.02,6011.0,136.181,136.4002,136.0666,136.3239,6011.0
2019-12-04 11:30:00,143.0,143.0,142.79,142.81,11477.0,136.3049,136.3049,136.1047,136.1238,11477.0
2019-12-04 11:40:00,142.82,142.86,142.53,142.55,5814.0,136.1333,136.1714,135.8569,135.8759,5814.0
2019-12-04 11:50:00,142.5,142.75,142.5,142.64,7312.0,135.8283,136.0666,135.8283,135.9617,7312.0
2019-12-04 12:00:00,142.59,142.69,142.25,142.31,10187.0,135.9141,136.0094,135.59,135.6472,10187.0
2019-12-04 12:10:00,142.24,142.35,142.19,142.35,5845.0,135.5805,135.6853,135.5328,135.6853,5845.0
2019-12-04 12:20:00,142.32,142.32,142.01,142.02,2922.0,135.6567,135.6567,135.3612,135.3708,2922.0
2019-12-04 12:30:00,142.08,142.29,142.02,142.23,5303.0,135.4279,135.6281,135.3708,135.5709,5303.0
2019-12-04 12:40:00,142.24,142.24,141.95,142.12,10915.0,135.5805,135.5805,135.304,135.4661,10915.0
2019-12-04 12:50:00,142.16,142.34,142.16,142.21,1409.0,135.5042,135.6758,135.5042,135.5519,1409.0
2019-12-04 13:00:00,142.26,142.55,142.24,142.47,5940.0,135.5995,135.8759,135.5805,135.7997,5940.0
2019-12-04 13:10:00,142.44,142.46,142.08,142.18,11097.0,135.7711,135.7902,135.4279,135.5233,11097.0
2019-12-04 13:20:00,142.22,142.42,142.22,142.33,2633.0,135.5614,135.752,135.5614,135.6662,2633.0
2019-12-04 13:30:00,142.33,142.42,142.29,142.42,2553.0,135.6662,135.752,135.6281,135.752,2553.0
2019-12-04 13:40:00,142.46,142.62,142.46,142.57,2074.0,135.7902,135.9427,135.7902,135.895,2074.0
2019-12-04 13:50:00,142.54,142.6,142.5,142.57,2525.0,135.8664,135.9236,135.8283,135.895,2525.0
2019-12-04 14:00:00,142.58,142.74,142.58,142.72,5699.0,135.9045,136.057,135.9045,136.038,5699.0
2019-12-04 14:10:00,142.7,142.9,142.7,142.84,4068.0,136.0189,136.2096,136.0189,136.1524,4068.0
2019-12-04 14:20:00,142.87,143.07,142.87,142.97,4454.0,136.181,136.3716,136.181,136.2763,4454.0
2019-12-04 14:30:00,142.99,143.01,142.89,142.89,4598.0,136.2953,136.3144,136.2,136.2,4598.0
2019-12-04 14:40:00,142.9,142.94,142.75,142.89,4660.0,136.2096,136.2477,136.0666,136.2,4660.0
2019-12-04 14:50:00,142.91,142.94,142.86,142.88,3524.0,136.2191,136.2477,136.1714,136.1905,3524.0
2019-12-04 15:00:00,142.92,142.98,142.67,142.7,10259.0,136.2286,136.2858,135.9903,136.0189,10259.0
2019-12-04 15:10:00,142.74,142.74,142.62,142.66,3903.0,136.057,136.057,135.9427,135.9808,3903.0
2019-12-04 15:20:00,142.61,142.61,142.41,142.41,6434.0,135.9331,135.9331,135.7425,135.7425,6434.0
2019-12-04 15:30:00,142.39,142.39,141.78,141.87,19329.0,135.7234,135.7234,135.142,135.2278,19329.0
2019-12-04 15:40:00,141.86,141.88,141.52,141.59,23912.0,135.2182,135.2373,134.8942,134.9609,23912.0
2019-12-04 15:50:00,141.58,141.63,141.38,141.43,60629.0,134.9514,134.999,134.7607,134.8084,60629.0
2019-12-05 09:30:00,141.81,142.46,141.32,142.31,15271.0,135.1706,135.7902,134.7035,135.6472,15271.0
2019-12-05 09:40:00,142.3,142.81,142.04,142.46,4941.0,135.6376,136.1238,135.3898,135.7902,4941.0
2019-12-05 09:50:00,142.65,142.97,142.39,142.97,4577.0,135.9713,136.2763,135.7234,136.2763,4577.0
2019-12-05 10:00:00,143.05,143.2,142.52,142.52,7332.0,136.3525,136.4955,135.8473,135.8473,7332.0
2019-12-05 10:10:00,142.59,142.65,142.29,142.37,6744.0,135.9141,135.9713,135.6281,135.7044,6744.0
2019-12-05 10:20:00,142.37,142.71,142.37,142.48,5186.0,135.7044,136.0284,135.7044,135.8092,5186.0
2019-12-05 10:30:00,142.48,142.6,142.32,142.32,5236.0,135.8092,135.9236,135.6567,135.6567,5236.0
2019-12-05 10:40:00,142.41,142.42,142.14,142.42,3749.0,135.7425,135.752,135.4851,135.752,3749.0
2019-12-05 10:50:00,142.38,142.89,142.33,142.87,7223.0,135.7139,136.2,135.6662,136.181,7223.0
2019-12-05 11:00:00,142.84,143.0,142.68,142.81,5122.0,136.1524,136.3049,135.9999,136.1238,5122.0
2019-12-05 11:10:00,142.88,143.03,142.86,143.03,4945.0,136.1905,136.3335,136.1714,136.3335,4945.0
2019-12-05 11:20:00,142.99,143.0,142.82,142.97,6422.0,136.2953,136.3049,136.1333,136.2763,6422.0
2019-12-05 11:30:00,142.94,142.95,142.64,142.74,7406.0,136.2477,136.2572,135.9617,136.057,7406.0
2019-12-05 11:40:00,142.7,142.92,142.7,142.9,4851.0,136.0189,136.2286,136.0189,136.2096,4851.0
2019-12-05 11:50:00,142.92,143.18,142.91,143.15,6163.0,136.2286,136.4764,136.2191,136.4478,6163.0
2019-12-05 12:00:00,143.19,143.22,142.65,143.03,15607.0,136.486,136.5146,135.9713,136.3335,15607.0
2019-12-05 12:10:00,143.02,143.15,142.99,143.11,4184.0,136.3239,136.4478,136.2953,136.4097,4184.0
2019-12-05 12:20:00,143.08,143.08,142.95,143.01,5134.0,136.3811,136.3811,136.2572,136.3144,5134.0
2019-12-05 12:30:00,143.06,143.21,143.0,143.17,6902.0,136.3621,136.505,136.3049,136.4669,6902.0
2019-12-05 12:40:00,143.23,143.36,143.12,143.21,8805.0,136.5241,136.648,136.4193,136.505,8805.0
2019-12-05 12:50:00,143.32,143.52,143.28,143.4,8756.0,136.6099,136.8005,136.5718,136.6861,8756.0
2019-12-05 13:00:00,143.42,143.5,143.29,143.49,12595.0,136.7052,136.7815,136.5813,136.7719,12595.0
2019-12-05 13:10:00,143.5,143.71,143.5,143.66,14498.0,136.7815,136.9816,136.7815,136.934,14498.0
2019-12-05 13:20:00,143.68,143.79,143.55,143.67,8995.0,136.953,137.0579,136.8291,136.9435,8995.0
2019-12-05 13:30:00,143.68,143.92,143.56,143.7,11542.0,136.953,137.1818,136.8387,136.9721,11542.0
2019-12-05 13:40:00,143.74,143.82,143.64,143.67,8815.0,137.0102,137.0865,136.9149,136.9435,8815.0
2019-12-05 13:50:00,143.7,144.08,143.69,143.9,14377.0,136.9721,137.3343,136.9626,137.1627,14377.0
2019-12-05 14:00:00,143.85,143.91,143.72,143.77,13232.0,137.1151,137.1723,136.9912,137.0388,13232.0
2019-12-05 14:10:00,143.75,144.09,143.75,144.03,9403.0,137.0198,137.3438,137.0198,137.2866,9403.0
2019-12-05 14:20:00,144.0,144.15,143.96,144.06,12531.0,137.2581,137.401,137.2199,137.3152,12531.0
2019-12-05 14:30:00,144.03,144.04,143.82,144.0,11298.0,137.2866,137.2962,137.0865,137.2581,11298.0
2019-12-05 14:40:00,144.0,144.18,143.96,144.0,10851.0,137.2581,137.4296,137.2199,137.2581,10851.0
2019-12-05 14:50:00,143.97,144.25,143.89,144.04,15480.0,137.2295,137.4963,137.1532,137.2962,15480.0
2019-12-05 15:00:00,144.12,144.26,143.94,144.07,10830.0,137.3724,137.5059,137.2009,137.3248,10830.0
2019-12-05 15:10:00,144.08,144.29,144.08,144.1,9269.0,137.3343,137.5345,137.3343,137.3534,9269.0
2019-12-05 15:20:00,144.14,144.2,144.0,144.05,11723.0,137.3915,137.4487,137.2581,137.3057,11723.0
2019-12-05 15:30:00,144.04,144.18,143.94,144.0,18250.0,137.2962,137.4296,137.2009,137.2581,18250.0
2019-12-05 15:40:00,143.99,144.25,143.99,144.11,27237.0,137.2485,137.4963,137.2485,137.3629,27237.0
2019-12-05 15:50:00,144.11,144.19,143.78,144.05,107470.0,137.3629,137.4392,137.0484,137.3057,107470.0
2019-12-06 09:30:00,144.69,145.0,144.01,144.08,11217.0,137.9157,138.2112,137.2676,137.3343,11217.0
2019-12-06 09:40:00,144.03,144.05,143.61,143.63,3894.0,137.2866,137.3057,136.8863,136.9054,3894.0
2019-12-06 09:50:00,143.58,143.6,143.17,143.2,6434.0,136.8577,136.8768,136.4669,136.4955,6434.0
2019-12-06 10:00:00,143.46,143.66,142.99,142.99,7577.0,136.7433,136.934,136.2953,136.2953,7577.0
2019-12-06 10:10:00,142.99,143.1,142.79,142.89,6411.0,136.2953,136.4002,136.1047,136.2,6411.0
2019-12-06 10:20:00,142.83,143.11,142.68,142.72,4106.0,136.1428,136.4097,135.9999,136.038,4106.0
2019-12-06 10:30:00,142.72,143.24,142.68,143.03,11473.0,136.038,136.5336,135.9999,136.3335,11473.0
2019-12-06 10:40:00,143.08,143.11,142.72,142.97,6845.0,136.3811,136.4097,136.038,136.2763,6845.0
2019-12-06 10:50:00,143.05,143.28,142.94,143.2,14317.0,136.3525,136.5718,136.2477,136.4955,14317.0
2019-12-06 11:00:00,143.26,143.49,143.21,143.46,9535.0,136.5527,136.7719,136.505,136.7433,9535.0
2019-12-06 11:10:00,143.49,143.55,143.11,143.34,5263.0,136.7719,136.8291,136.4097,136.629,5263.0
2019-12-06 11:20:00,143.39,143.74,143.39,143.61,3829.0,136.6766,137.0102,136.6766,136.8863,3829.0
2019-12-06 11:30:00,143.62,143.77,143.55,143.77,4112.0,136.8958,137.0388,136.8291,137.0388,4112.0
2019-12-06 11:40:00,143.78,143.78,143.25,143.3,6112.0,137.0484,137.0484,136.5432,136.5908,6112.0
2019-12-06 11:50:00,143.22,143.31,143.11,143.28,4602.0,136.5146,136.6004,136.4097,136.5718,4602.0
2019-12-06 12:00:00,143.31,143.43,143.27,143.42,5352.0,136.6004,136.7147,136.5622,136.7052,5352.0
2019-12-06 12:10:00,143.46,143.64,143.46,143.64,4159.0,136.7433,136.9149,136.7433,136.9149,4159.0
2019-12-06 12:20:00,143.64,143.67,143.43,143.43,7262.0,136.9149,136.9435,136.7147,136.7147,7262.0
2019-12-06 12:30:00,143.57,143.57,143.2,143.5,3869.0,136.8482,136.8482,136.4955,136.7815,3869.0
2019-12-06 12:40:00,143.47,143.47,143.37,143.39,3302.0,136.7529,136.7529,136.6575,136.6766,3302.0
2019-12-06 12:50:00,143.36,143.5,143.28,143.28,3562.0,136.648,136.7815,136.5718,136.5718,3562.0
2019-12-06 13:00:00,143.29,143.34,143.2,143.26,4196.0,136.5813,136.629,136.4955,136.5527,4196.0
2019-12-06 13:10:00,143.23,143.25,142.95,142.95,4025.0,136.5241,136.5432,136.2572,136.2572,4025.0
2019-12-06 13:20:00,142.88,142.96,142.77,142.95,5297.0,136.1905,136.2667,136.0856,136.2572,5297.0
2019-12-06 13:30:00,142.94,142.99,142.8,142.83,5500.0,136.2477,136.2953,136.1142,136.1428,5500.0
2019-12-06 13:40:00,142.83,142.96,142.69,142.69,5300.0,136.1428,136.2667,136.0094,136.0094,5300.0
2019-12-06 13:50:00,142.73,142.9,142.7,142.84,6162.0,136.0475,136.2096,136.0189,136.1524,6162.0
2019-12-06 14:00:00,142.86,142.86,142.68,142.7,5882.0,136.1714,136.1714,135.9999,136.0189,5882.0
2019-12-06 14:10:00,142.69,142.81,142.61,142.76,7513.0,136.0094,136.1238,135.9331,136.0761,7513.0
2019-12-06 14:20:00,142.8,143.13,142.8,143.07,7322.0,136.1142,136.4288,136.1142,136.3716,7322.0
2019-12-06 14:30:00,143.07,143.17,143.05,143.12,5522.0,136.3716,136.4669,136.3525,136.4193,5522.0
2019-12-06 14:40:00,143.1,143.2,143.1,143.13,4700.0,136.4002,136.4955,136.4002,136.4288,4700.0
2019-12-06 14:50:00,143.17,143.18,142.95,142.95,5462.0,136.4669,136.4764,136.2572,136.2572,5462.0
2019-12-06 15:00:00,142.98,143.13,142.95,143.09,5436.0,136.2858,136.4288,136.2572,136.3907,5436.0
2019-12-06 15:10:00,143.11,143.25,143.0,143.22,8760.0,136.4097,136.5432,136.3049,136.5146,8760.0
2019-12-06 15:20:00,143.21,143.32,143.21,143.26,12986.0,136.505,136.6099,136.505,136.5527,12986.0
2019-12-06 15:30:00,143.29,143.47,143.2,143.44,15444.0,136.5813,136.7529,136.4955,136.7243,15444.0
2019-12-06 15:40:00,143.44,143.46,143.23,143.25,20044.0,136.7243,136.7433,136.5241,136.5432,20044.0
2019-12-06 15:50:00,143.23,143.53,143.15,143.48,70440.0,136.5241,136.8101,136.4478,136.7624,70440.0
2019-12-09 09:30:00,143.43,143.43,142.54,142.54,7190.0,136.7147,136.7147,135.8664,135.8664,7190.0
2019-12-09 09:40:00,142.54,142.54,141.82,141.92,6133.0,135.8664,135.8664,135.1801,135.2754,6133.0
2019-12-09 09:50:00,141.98,142.13,141.76,141.9,5617.0,135.3326,135.4756,135.1229,135.2564,5617.0
2019-12-09 10:00:00,141.98,142.57,141.98,142.21,7504.0,135.3326,135.895,135.3326,135.5519,7504.0
2019-12-09 10:10:00,142.21,142.27,141.82,142.24,6011.0,135.5519,135.6091,135.1801,135.5805,6011.0
2019-12-09 10:20:00,142.25,142.52,142.09,142.37,4251.0,135.59,135.8473,135.4375,135.7044,4251.0
2019-12-09 10:30:00,142.52,142.53,141.99,142.01,3992.0,135.8473,135.8569,135.3422,135.3612,3992.0
2019-12-09 10:40:00,142.02,142.31,141.94,142.0,3732.0,135.3708,135.6472,135.2945,135.3517,3732.0
2019-12-09 10:50:00,141.93,142.23,141.92,142.0,7057.0,135.285,135.5709,135.2754,135.3517,7057.0
2019-12-09 11:00:00,142.07,142.14,141.83,141.84,5763.0,135.4184,135.4851,135.1897,135.1992,5763.0
2019-12-09 11:10:00,141.92,142.11,141.84,141.86,3704.0,135.2754,135.4565,135.1992,135.2182,3704.0
2019-12-09 11:20:00,141.82,142.4,141.82,142.35,6355.0,135.1801,135.733,135.1801,135.6853,6355.0
2019-12-09 11:30:00,142.31,142.5,142.13,142.5,6308.0,135.6472,135.8283,135.4756,135.8283,6308.0
2019-12-09 11:40:00,142.45,142.51,142.34,142.45,4907.0,135.7806,135.8378,135.6758,135.7806,4907.0
2019-12-09 11:50:00,142.49,142.69,142.33,142.69,3101.0,135.8188,136.0094,135.6662,136.0094,3101.0
2019-12-09 12:00:00,142.73,142.87,142.62,142.63,10465.0,136.0475,136.181,135.9427,135.9522,10465.0
2019-12-09 12:10:00,142.59,142.89,142.47,142.84,3110.0,135.9141,136.2,135.7997,136.1524,3110.0
2019-12-09 12:20:00,142.8,142.82,142.7,142.72,3104.0,136.1142,136.1333,136.0189,136.038,3104.0
2019-12-09 12:30:00,142.68,142.74,142.57,142.57,3700.0,135.9999,136.057,135.895,135.895,3700.0
2019-12-09 12:40:00,142.6,142.7,142.47,142.7,3544.0,135.9236,136.0189,135.7997,136.0189,3544.0
2019-12-09 12:50:00,142.69,142.85,142.63,142.83,3613.0,136.0094,136.1619,135.9522,136.1428,3613.0
2019-12-09 13:00:00,142.82,142.82,142.71,142.71,1607.0,136.1333,136.1333,136.0284,136.0284,1607.0
2019-12-09 13:10:00,142.68,142.74,142.48,142.5,7127.0,135.9999,136.057,135.8092,135.8283,7127.0
2019-12-09 13:20:00,142.51,142.51,142.14,142.42,9163.0,135.8378,135.8378,135.4851,135.752,9163.0
2019-12-09 13:30:00,142.46,142.53,142.36,142.36,6305.0,135.7902,135.8569,135.6948,135.6948,6305.0
2019-12-09 13:40:00,142.37,142.38,142.2,142.21,5386.0,135.7044,135.7139,135.5423,135.5519,5386.0
2019-12-09 13:50:00,142.18,142.23,142.14,142.15,8320.0,135.5233,135.5709,135.4851,135.4947,8320.0
2019-12-09 14:00:00,142.14,142.16,141.97,141.97,14193.0,135.4851,135.5042,135.3231,135.3231,14193.0
2019-12-09 14:10:00,142.0,142.05,141.91,142.01,6590.0,135.3517,135.3994,135.2659,135.3612,6590.0
2019-12-09 14:20:00,142.04,142.04,141.77,141.91,12440.0,135.3898,135.3898,135.1325,135.2659,12440.0
2019-12-09 14:30:00,141.86,142.29,141.86,142.28,8163.0,135.2182,135.6281,135.2182,135.6186,8163.0
2019-12-09 14:40:00,142.32,142.61,142.29,142.56,5729.0,135.6567,135.9331,135.6281,135.8855,5729.0
2019-12-09 14:50:00,142.62,142.62,142.53,142.56,2573.0,135.9427,135.9427,135.8569,135.8855,2573.0
2019-12-09 15:00:00,142.55,142.61,142.5,142.6,4469.0,135.8759,135.9331,135.8283,135.9236,4469.0
2019-12-09 15:10:00,142.62,142.62,142.49,142.53,7407.0,135.9427,135.9427,135.8188,135.8569,7407.0
2019-12-09 15:20:00,142.53,142.77,142.53,142.73,9182.0,135.8569,136.0856,135.8569,136.0475,9182.0
2019-12-09 15:30:00,142.71,142.81,142.67,142.69,13329.0,136.0284,136.1238,135.9903,136.0094,13329.0
2019-12-09 15:40:00,142.7,142.78,142.62,142.78,16536.0,136.0189,136.0952,135.9427,136.0952,16536.0
2019-12-09 15:50:00,142.78,142.92,142.45,142.5,65728.0,136.0952,136.2286,135.7806,135.8283,65728.0
2019-12-10 09:30:00,142.2,142.29,141.18,141.29,15011.0,135.5423,135.6281,134.5701,134.6749,15011.0
2019-12-10 09:40:00,141.45,141.92,140.9,140.97,11912.0,134.8274,135.2754,134.3032,134.3699,11912.0
2019-12-10 09:50:00,140.97,141.23,140.53,140.9,7822.0,134.3699,134.6177,133.9505,134.3032,7822.0
2019-12-10 10:00:00,140.87,141.21,140.63,141.1,11904.0,134.2746,134.5987,134.0458,134.4938,11904.0
2019-12-10 10:10:00,141.1,141.1,140.68,140.9,13658.0,134.4938,134.4938,134.0935,134.3032,13658.0
2019-12-10 10:20:00,140.99,141.02,140.63,140.72,23674.0,134.389,134.4176,134.0458,134.1316,23674.0
2019-12-10 10:30:00,140.7,140.84,140.53,140.66,10066.0,134.1126,134.246,133.9505,134.0744,10066.0
2019-12-10 10:40:00,140.69,140.7,140.29,140.7,8975.0,134.103,134.1126,133.7218,134.1126,8975.0
2019-12-10 10:50:00,140.77,140.87,140.38,140.51,6897.0,134.1793,134.2746,133.8075,133.9315,6897.0
2019-12-10 11:00:00,140.5,140.71,140.41,140.42,7687.0,133.9219,134.1221,133.8361,133.8457,7687.0
2019-12-10 11:10:00,140.36,140.47,140.02,140.45,7762.0,133.7885,133.8933,133.4644,133.8743,7762.0
2019-12-10 11:20:00,140.42,140.63,140.31,140.59,4926.0,133.8457,134.0458,133.7408,134.0077,4926.0
2019-12-10 11:30:00,140.61,140.7,140.11,140.11,11399.0,134.0268,134.1126,133.5502,133.5502,11399.0
2019-12-10 11:40:00,140.2,140.52,140.16,140.44,5656.0,133.636,133.941,133.5978,133.8647,5656.0
2019-12-10 11:50:00,140.47,140.64,140.34,140.34,9628.0,133.8933,134.0554,133.7694,133.7694,9628.0
2019-12-10 12:00:00,140.39,140.64,140.34,140.51,9903.0,133.8171,134.0554,133.7694,133.9315,9903.0
2019-12-10 12:10:00,140.58,140.58,140.35,140.47,5902.0,133.9982,133.9982,133.7789,133.8933,5902.0
2019-12-10 12:20:00,140.47,140.54,140.21,140.49,29708.0,133.8933,133.96,133.6455,133.9124,29708.0
2019-12-10 12:30:00,140.53,140.71,140.48,140.59,6385.0,133.9505,134.1221,133.9029,134.0077,6385.0
2019-12-10 12:40:00,140.55,140.6,140.33,140.46,3772.0,133.9696,134.0172,133.7599,133.8838,3772.0
2019-12-10 12:50:00,140.47,140.68,140.44,140.66,7671.0,133.8933,134.0935,133.8647,134.0744,7671.0
2019-12-10 13:00:00,140.67,140.67,140.43,140.5,10049.0,134.084,134.084,133.8552,133.9219,10049.0
2019-12-10 13:10:00,140.5,140.79,140.47,140.79,9064.0,133.9219,134.1983,133.8933,134.1983,9064.0
2019-12-10 13:20:00,140.72,140.73,140.49,140.58,8780.0,134.1316,134.1412,133.9124,133.9982,8780.0
2019-12-10 13:30:00,140.6,140.85,140.47,140.64,25810.0,134.0172,134.2555,133.8933,134.0554,25810.0
2019-12-10 13:40:00,140.61,140.64,140.44,140.5,8745.0,134.0268,134.0554,133.8647,133.9219,8745.0
2019-12-10 13:50:00,140.5,140.55,140.37,140.42,8079.0,133.9219,133.9696,133.798,133.8457,8079.0
2019-12-10 14:00:00,140.44,140.59,140.41,140.46,18756.0,133.8647,134.0077,133.8361,133.8838,18756.0
2019-12-10 14:10:00,140.47,140.58,140.39,140.53,14129.0,133.8933,133.9982,133.8171,133.9505,14129.0
2019-12-10 14:20:00,140.57,140.62,140.33,140.41,5895.0,133.9886,134.0363,133.7599,133.8361,5895.0
2019-12-10 14:30:00,140.44,140.62,140.39,140.54,9733.0,133.8647,134.0363,133.8171,133.96,9733.0
2019-12-10 14:40:00,140.55,140.66,140.45,140.59,12550.0,133.9696,134.0744,133.8743,134.0077,12550.0
2019-12-10 14:50:00,140.61,140.62,140.54,140.54,5459.0,134.0268,134.0363,133.96,133.96,5459.0
2019-12-10 15:00:00,140.57,140.68,140.4,140.47,11917.0,133.9886,134.0935,133.8266,133.8933,11917.0
2019-12-10 15:10:00,140.5,140.6,140.47,140.51,13522.0,133.9219,134.0172,133.8933,133.9315,13522.0
2019-12-10 15:20:00,140.53,140.55,140.36,140.45,14993.0,133.9505,133.9696,133.7885,133.8743,14993.0
2019-12-10 15:30:00,140.41,140.41,140.02,140.1,21650.0,133.8361,133.8361,133.4644,133.5406,21650.0
2019-12-10 15:40:00,140.14,140.44,140.14,140.34,26197.0,133.5788,133.8647,133.5788,133.7694,26197.0
2019-12-10 15:50:00,140.32,140.33,140.0,140.06,97964.0,133.7503,133.7599,133.4453,133.5025,97964.0
2019-12-11 09:30:00,140.21,140.45,140.11,140.35,7767.0,133.6455,133.8743,133.5502,133.7789,7767.0
2019-12-11 09:40:00,140.44,140.73,140.43,140.49,2547.0,133.8647,134.1412,133.8552,133.9124,2547.0
2019-12-11 09:50:00,140.46,141.03,140.37,141.03,9690.0,133.8838,134.4271,133.798,134.4271,9690.0
2019-12-11 10:00:00,141.32,141.6,141.16,141.16,11615.0,134.7035,134.9704,134.551,134.551,11615.0
2019-12-11 10:10:00,141.04,141.08,140.75,141.03,4613.0,134.4366,134.4748,134.1602,134.4271,4613.0
2019-12-11 10:20:00,141.08,141.08,140.71,140.79,3713.0,134.4748,134.4748,134.1221,134.1983,3713.0
2019-12-11 10:30:00,140.87,140.9,140.69,140.69,3944.0,134.2746,134.3032,134.103,134.103,3944.0
2019-12-11 10:40:00,140.64,140.85,140.64,140.82,1934.0,134.0554,134.2555,134.0554,134.2269,1934.0
2019-12-11 10:50:00,140.76,140.86,140.67,140.83,3700.0,134.1697,134.2651,134.084,134.2365,3700.0
2019-12-11 11:00:00,140.83,141.02,140.81,140.84,2400.0,134.2365,134.4176,134.2174,134.246,2400.0
2019-12-11 11:10:00,140.85,141.08,140.75,141.0,8339.0,134.2555,134.4748,134.1602,134.3985,8339.0
2019-12-11 11:20:00,141.03,141.03,140.92,140.95,1200.0,134.4271,134.4271,134.3223,134.3509,1200.0
2019-12-11 11:30:00,140.84,141.16,140.84,140.9,8905.0,134.246,134.551,134.246,134.3032,8905.0
2019-12-11 11:40:00,140.94,140.99,140.77,140.88,4985.0,134.3413,134.389,134.1793,134.2841,4985.0
2019-12-11 11:50:00,140.87,141.02,140.82,140.9,14040.0,134.2746,134.4176,134.2269,134.3032,14040.0
2019-12-11 12:00:00,140.92,141.01,140.87,140.97,1900.0,134.3223,134.408,134.2746,134.3699,1900.0
2019-12-11 12:10:00,141.1,141.19,141.05,141.17,2300.0,134.4938,134.5796,134.4462,134.5606,2300.0
2019-12-11 12:20:00,141.19,141.22,141.1,141.22,3200.0,134.5796,134.6082,134.4938,134.6082,3200.0
2019-12-11 12:30:00,141.23,141.52,141.18,141.4,4394.0,134.6177,134.8942,134.5701,134.7798,4394.0
2019-12-11 12:40:00,141.41,141.52,141.38,141.5,2500.0,134.7893,134.8942,134.7607,134.8751,2500.0
2019-12-11 12:50:00,141.58,141.73,141.56,141.63,2400.0,134.9514,135.0943,134.9323,134.999,2400.0
2019-12-11 13:00:00,141.62,141.63,141.5,141.62,4848.0,134.9895,134.999,134.8751,134.9895,4848.0
2019-12-11 13:10:00,141.64,141.73,141.55,141.71,6565.0,135.0085,135.0943,134.9228,135.0753,6565.0
2019-12-11 13:20:00,141.72,141.74,141.53,141.74,3734.0,135.0848,135.1039,134.9037,135.1039,3734.0
2019-12-11 13:30:00,141.73,141.93,141.73,141.83,5988.0,135.0943,135.285,135.0943,135.1897,5988.0
2019-12-11 13:40:00,141.79,141.9,141.72,141.89,5410.0,135.1515,135.2564,135.0848,135.2468,5410.0
2019-12-11 13:50:00,141.92,142.3,141.82,142.3,4852.0,135.2754,135.6376,135.1801,135.6376,4852.0
2019-12-11 14:00:00,142.2,142.2,141.91,141.96,4246.0,135.5423,135.5423,135.2659,135.3136,4246.0
2019-12-11 14:10:00,142.0,142.31,141.94,142.1,4621.0,135.3517,135.6472,135.2945,135.447,4621.0
2019-12-11 14:20:00,142.11,142.23,142.0,142.17,5699.0,135.4565,135.5709,135.3517,135.5137,5699.0
2019-12-11 14:30:00,142.16,142.24,142.05,142.23,6001.0,135.5042,135.5805,135.3994,135.5709,6001.0
2019-12-11 14:40:00,142.21,142.31,142.05,142.13,7470.0,135.5519,135.6472,135.3994,135.4756,7470.0
2019-12-11 14:50:00,142.18,142.47,142.13,142.38,6031.0,135.5233,135.7997,135.4756,135.7139,6031.0
2019-12-11 15:00:00,142.42,142.42,141.87,142.03,16417.0,135.752,135.752,135.2278,135.3803,16417.0
2019-12-11 15:10:00,141.96,141.98,141.78,141.95,13313.0,135.3136,135.3326,135.142,135.304,13313.0
2019-12-11 15:20:00,141.92,142.18,141.9,142.14,7779.0,135.2754,135.5233,135.2564,135.4851,7779.0
2019-12-11 15:30:00,142.16,142.16,141.95,142.08,15904.0,135.5042,135.5042,135.304,135.4279,15904.0
2019-12-11 15:40:00,142.1,142.3,142.05,142.19,20718.0,135.447,135.6376,135.3994,135.5328,20718.0
2019-12-11 15:50:00,142.23,142.53,142.23,142.4,48706.0,135.5709,135.8569,135.5709,135.733,48706.0
2019-12-12 09:30:00,142.4,143.08,141.47,142.87,7529.0,135.733,136.3811,134.8465,136.181,7529.0
2019-12-12 09:40:00,142.66,143.0,142.47,143.0,1674.0,135.9808,136.3049,135.7997,136.3049,1674.0
2019-12-12 09:50:00,142.88,143.23,142.69,143.17,2776.0,136.1905,136.5241,136.0094,136.4669,2776.0
2019-12-12 10:00:00,143.22,143.24,142.91,142.92,15494.0,136.5146,136.5336,136.2191,136.2286,15494.0
2019-12-12 10:10:00,142.94,143.26,142.88,142.97,8503.0,136.2477,136.5527,136.1905,136.2763,8503.0
2019-12-12 10:20:00,143.07,143.19,142.95,143.0,7124.0,136.3716,136.486,136.2572,136.3049,7124.0
2019-12-12 10:30:00,143.16,143.33,143.01,143.18,4100.0,136.4574,136.6194,136.3144,136.4764,4100.0
2019-12-12 10:40:00,143.19,143.19,142.83,142.93,11901.0,136.486,136.486,136.1428,136.2381,11901.0
2019-12-12 10:50:00,142.95,143.26,142.9,143.02,3869.0,136.2572,136.5527,136.2096,136.3239,3869.0
2019-12-12 11:00:00,143.02,143.19,142.95,142.96,13366.0,136.3239,136.486,136.2572,136.2667,13366.0
2019-12-12 11:10:00,142.88,142.88,142.37,142.68,4438.0,136.1905,136.1905,135.7044,135.9999,4438.0
2019-12-12 11:20:00,142.68,142.69,142.32,142.32,3765.0,135.9999,136.0094,135.6567,135.6567,3765.0
2019-12-12 11:30:00,142.22,142.63,142.11,142.63,6805.0,135.5614,135.9522,135.4565,135.9522,6805.0
2019-12-12 11:40:00,142.49,142.62,142.4,142.49,10125.0,135.8188,135.9427,135.733,135.8188,10125.0
2019-12-12 11:50:00,142.55,142.57,142.29,142.36,7226.0,135.8759,135.895,135.6281,135.6948,7226.0
2019-12-12 12:00:00,142.32,142.42,142.17,142.36,6797.0,135.6567,135.752,135.5137,135.6948,6797.0
2019-12-12 12:10:00,142.31,142.38,142.0,142.05,2800.0,135.6472,135.7139,135.3517,135.3994,2800.0
2019-12-12 12:20:00,142.03,142.2,141.98,142.07,9032.0,135.3803,135.5423,135.3326,135.4184,9032.0
2019-12-12 12:30:00,142.21,142.55,142.16,142.43,5884.0,135.5519,135.8759,135.5042,135.7616,5884.0
2019-12-12 12:40:00,142.51,142.78,142.43,142.76,4207.0,135.8378,136.0952,135.7616,136.0761,4207.0
2019-12-12 12:50:00,142.76,142.8,142.55,142.55,2340.0,136.0761,136.1142,135.8759,135.8759,2340.0
2019-12-12 13:00:00,142.57,142.78,142.57,142.66,4218.0,135.895,136.0952,135.895,135.9808,4218.0
2019-12-12 13:10:00,142.66,142.77,142.61,142.65,5125.0,135.9808,136.0856,135.9331,135.9713,5125.0
2019-12-12 13:20:00,142.59,142.59,142.31,142.42,3271.0,135.9141,135.9141,135.6472,135.752,3271.0
2019-12-12 13:30:00,142.38,142.66,142.38,142.65,7013.0,135.7139,135.9808,135.7139,135.9713,7013.0
2019-12-12 13:40:00,142.66,142.69,142.54,142.64,3547.0,135.9808,136.0094,135.8664,135.9617,3547.0
2019-12-12 13:50:00,142.64,142.7,142.55,142.6,5800.0,135.9617,136.0189,135.8759,135.9236,5800.0
2019-12-12 14:00:00,142.6,142.7,142.57,142.58,4524.0,135.9236,136.0189,135.895,135.9045,4524.0
2019-12-12 14:10:00,142.62,142.7,142.41,142.47,3429.0,135.9427,136.0189,135.7425,135.7997,3429.0
2019-12-12 14:20:00,142.48,142.7,142.42,142.61,10084.0,135.8092,136.0189,135.752,135.9331,10084.0
2019-12-12 14:30:00,142.57,143.0,142.49,142.58,12367.0,135.895,136.3049,135.8188,135.9045,12367.0
2019-12-12 14:40:00,142.67,142.75,142.4,142.4,8680.0,135.9903,136.0666,135.733,135.733,8680.0
2019-12-12 14:50:00,142.47,142.54,142.3,142.48,7593.0,135.7997,135.8664,135.6376,135.8092,7593.0
2019-12-12 15:00:00,142.58,142.62,142.42,142.46,13143.0,135.9045,135.9427,135.752,135.7902,13143.0
2019-12-12 15:10:00,142.49,142.63,142.4,142.63,11523.0,135.8188,135.9522,135.733,135.9522,11523.0
2019-12-12 15:20:00,142.62,142.7,142.53,142.57,11516.0,135.9427,136.0189,135.8569,135.895,11516.0
2019-12-12 15:30:00,142.61,142.65,142.41,142.42,11600.0,135.9331,135.9713,135.7425,135.752,11600.0
2019-12-12 15:40:00,142.45,142.69,142.44,142.54,19454.0,135.7806,136.0094,135.7711,135.8664,19454.0
2019-12-12 15:50:00,142.55,142.64,142.34,142.48,52709.0,135.8759,135.9617,135.6758,135.8092,52709.0
2019-12-13 09:30:00,141.91,142.93,141.91,142.88,8522.0,135.2659,136.2381,135.2659,136.1905,8522.0
2019-12-13 09:40:00,142.86,143.32,142.53,143.14,10687.0,136.1714,136.6099,135.8569,136.4383,10687.0
2019-12-13 09:50:00,143.28,143.9,143.18,143.76,12566.0,136.5718,137.1627,136.4764,137.0293,12566.0
2019-12-13 10:00:00,143.6,143.74,143.36,143.51,3833.0,136.8768,137.0102,136.648,136.791,3833.0
2019-12-13 10:10:00,143.44,143.64,143.24,143.64,4509.0,136.7243,136.9149,136.5336,136.9149,4509.0
2019-12-13 10:20:00,143.66,143.93,143.6,143.6,8670.0,136.934,137.1913,136.8768,136.8768,8670.0
2019-12-13 10:30:00,143.44,143.66,142.86,143.17,18224.0,136.7243,136.934,136.1714,136.4669,18224.0
2019-12-13 10:40:00,143.22,143.56,143.1,143.3,3529.0,136.5146,136.8387,136.4002,136.5908,3529.0
2019-12-13 10:50:00,143.4,143.48,143.14,143.15,3278.0,136.6861,136.7624,136.4383,136.4478,3278.0
2019-12-13 11:00:00,143.09,143.38,143.05,143.36,2957.0,136.3907,136.6671,136.3525,136.648,2957.0
2019-12-13 11:10:00,143.28,143.31,143.07,143.21,7840.0,136.5718,136.6004,136.3716,136.505,7840.0
2019-12-13 11:20:00,143.23,143.23,142.85,142.98,20800.0,136.5241,136.5241,136.1619,136.2858,20800.0
2019-12-13 11:30:00,142.92,143.1,142.92,142.99,13724.0,136.2286,136.4002,136.2286,136.2953,13724.0
2019-12-13 11:40:00,142.99,143.03,142.69,142.69,16400.0,136.2953,136.3335,136.0094,136.0094,16400.0
2019-12-13 11:50:00,142.74,142.93,142.7,142.84,4406.0,136.057,136.2381,136.0189,136.1524,4406.0
2019-12-13 12:00:00,142.84,143.04,142.81,143.02,5163.0,136.1524,136.343,136.1238,136.3239,5163.0
2019-12-13 12:10:00,143.03,143.09,142.94,142.98,13692.0,136.3335,136.3907,136.2477,136.2858,13692.0
2019-12-13 12:20:00,142.94,143.05,142.93,142.96,3500.0,136.2477,136.3525,136.2381,136.2667,3500.0
2019-12-13 12:30:00,142.96,142.98,142.75,142.9,3745.0,136.2667,136.2858,136.0666,136.2096,3745.0
2019-12-13 12:40:00,142.94,143.03,142.74,142.75,9962.0,136.2477,136.3335,136.057,136.0666,9962.0
2019-12-13 12:50:00,142.75,143.05,142.75,142.96,33110.0,136.0666,136.3525,136.0666,136.2667,33110.0
2019-12-13 13:00:00,142.95,143.0,142.85,142.96,12149.0,136.2572,136.3049,136.1619,136.2667,12149.0
2019-12-13 13:10:00,142.95,143.0,142.89,142.98,6335.0,136.2572,136.3049,136.2,136.2858,6335.0
2019-12-13 13:20:00,143.0,143.06,142.96,142.97,3617.0,136.3049,136.3621,136.2667,136.2763,3617.0
2019-12-13 13:30:00,143.0,143.0,142.82,143.0,11863.0,136.3049,136.3049,136.1333,136.3049,11863.0
2019-12-13 13:40:00,143.0,143.02,142.91,142.97,4084.0,136.3049,136.3239,136.2191,136.2763,4084.0
2019-12-13 13:50:00,142.99,143.04,142.97,142.98,3802.0,136.2953,136.343,136.2763,136.2858,3802.0
2019-12-13 14:00:00,143.05,143.17,143.04,143.17,2800.0,136.3525,136.4669,136.343,136.4669,2800.0
2019-12-13 14:10:00,143.17,143.26,143.1,143.26,2762.0,136.4669,136.5527,136.4002,136.5527,2762.0
2019-12-13 14:20:00,143.26,143.27,143.12,143.17,4706.0,136.5527,136.5622,136.4193,136.4669,4706.0
2019-12-13 14:30:00,143.13,143.15,143.03,143.03,6441.0,136.4288,136.4478,136.3335,136.3335,6441.0
2019-12-13 14:40:00,143.01,143.08,142.97,142.99,3803.0,136.3144,136.3811,136.2763,136.2953,3803.0
2019-12-13 14:50:00,142.99,143.11,142.87,142.94,7612.0,136.2953,136.4097,136.181,136.2477,7612.0
2019-12-13 15:00:00,142.92,143.16,142.92,143.1,7244.0,136.2286,136.4574,136.2286,136.4002,7244.0
2019-12-13 15:10:00,143.16,143.19,142.89,142.9,4208.0,136.4574,136.486,136.2,136.2096,4208.0
2019-12-13 15:20:00,142.91,143.05,142.87,142.92,16447.0,136.2191,136.3525,136.181,136.2286,16447.0
2019-12-13 15:30:00,142.92,143.02,142.88,142.96,29438.0,136.2286,136.3239,136.1905,136.2667,29438.0
2019-12-13 15:40:00,142.96,143.09,142.9,142.97,15976.0,136.2667,136.3907,136.2096,136.2763,15976.0
2019-12-13 15:50:00,143.01,143.11,142.91,143.01,45591.0,136.3144,136.4097,136.2191,136.3144,45591.0
2019-12-16 09:30:00,143.86,144.0,143.27,143.77,9906.0,137.1246,137.2581,136.5622,137.0388,9906.0
2019-12-16 09:40:00,143.68,143.68,143.22,143.28,13184.0,136.953,136.953,136.5146,136.5718,13184.0
2019-12-16 09:50:00,143.32,143.96,143.32,143.44,3813.0,136.6099,137.2199,136.6099,136.7243,3813.0
2019-12-16 10:00:00,143.4,143.77,143.31,143.55,10634.0,136.6861,137.0388,136.6004,136.8291,10634.0
2019-12-16 10:10:00,143.48,143.71,143.47,143.63,11666.0,136.7624,136.9816,136.7529,136.9054,11666.0
2019-12-16 10:20:00,143.6,143.91,143.59,143.87,6001.0,136.8768,137.1723,136.8672,137.1341,6001.0
2019-12-16 10:30:00,143.9,144.01,143.79,143.92,6403.0,137.1627,137.2676,137.0579,137.1818,6403.0
2019-12-16 10:40:00,144.0,144.14,143.74,143.74,4387.0,137.2581,137.3915,137.0102,137.0102,4387.0
2019-12-16 10:50:00,143.73,143.86,143.56,143.61,4551.0,137.0007,137.1246,136.8387,136.8863,4551.0
2019-12-16 11:00:00,143.5,143.55,143.38,143.38,7914.0,136.7815,136.8291,136.6671,136.6671,7914.0
2019-12-16 11:10:00,143.36,143.57,143.32,143.48,3826.0,136.648,136.8482,136.6099,136.7624,3826.0
2019-12-16 11:20:00,143.54,143.61,143.37,143.38,14146.0,136.8196,136.8863,136.6575,136.6671,14146.0
2019-12-16 11:30:00,143.38,143.62,143.38,143.47,7548.0,136.6671,136.8958,136.6671,136.7529,7548.0
2019-12-16 11:40:00,143.43,143.48,143.4,143.41,2405.0,136.7147,136.7624,136.6861,136.6957,2405.0
2019-12-16 11:50:00,143.41,143.57,143.4,143.48,4371.0,136.6957,136.8482,136.6861,136.7624,4371.0
2019-12-16 12:00:00,143.5,143.75,143.5,143.58,5682.0,136.7815,137.0198,136.7815,136.8577,5682.0
2019-12-16 12:10:00,143.58,143.59,143.45,143.46,2705.0,136.8577,136.8672,136.7338,136.7433,2705.0
2019-12-16 12:20:00,143.51,143.51,143.4,143.44,4680.0,136.791,136.791,136.6861,136.7243,4680.0
2019-12-16 12:30:00,143.46,143.62,143.39,143.54,6653.0,136.7433,136.8958,136.6766,136.8196,6653.0
2019-12-16 12:40:00,143.49,143.59,143.39,143.42,4725.0,136.7719,136.8672,136.6766,136.7052,4725.0
2019-12-16 12:50:00,143.41,143.52,143.41,143.44,3278.0,136.6957,136.8005,136.6957,136.7243,3278.0
2019-12-16 13:00:00,143.42,143.44,143.32,143.37,2515.0,136.7052,136.7243,136.6099,136.6575,2515.0
2019-12-16 13:10:00,143.4,143.51,143.37,143.43,5028.0,136.6861,136.791,136.6575,136.7147,5028.0
2019-12-16 13:20:00,143.42,143.54,143.38,143.52,3768.0,136.7052,136.8196,136.6671,136.8005,3768.0
2019-12-16 13:30:00,143.53,143.55,143.37,143.39,3353.0,136.8101,136.8291,136.6575,136.6766,3353.0
2019-12-16 13:40:00,143.41,143.45,143.3,143.3,3100.0,136.6957,136.7338,136.5908,136.5908,3100.0
2019-12-16 13:50:00,143.35,143.36,143.17,143.27,14154.0,136.6385,136.648,136.4669,136.5622,14154.0
2019-12-16 14:00:00,143.33,143.34,142.88,142.9,8954.0,136.6194,136.629,136.1905,136.2096,8954.0
2019-12-16 14:10:00,142.9,142.9,142.48,142.52,8207.0,136.2096,136.2096,135.8092,135.8473,8207.0
2019-12-16 14:20:00,142.57,142.74,142.51,142.6,5631.0,135.895,136.057,135.8378,135.9236,5631.0
2019-12-16 14:30:00,142.58,142.63,142.51,142.55,3321.0,135.9045,135.9522,135.8378,135.8759,3321.0
2019-12-16 14:40:00,142.55,142.6,142.49,142.52,8650.0,135.8759,135.9236,135.8188,135.8473,8650.0
2019-12-16 14:50:00,142.56,142.62,142.37,142.41,7438.0,135.8855,135.9427,135.7044,135.7425,7438.0
2019-12-16 15:00:00,142.41,142.64,142.39,142.44,5636.0,135.7425,135.9617,135.7234,135.7711,5636.0
2019-12-16 15:10:00,142.45,142.64,142.45,142.61,9671.0,135.7806,135.9617,135.7806,135.9331,9671.0
2019-12-16 15:20:00,142.63,142.76,142.6,142.62,10907.0,135.9522,136.0761,135.9236,135.9427,10907.0
2019-12-16 15:30:00,142.64,142.85,142.57,142.65,13697.0,135.9617,136.1619,135.895,135.9713,13697.0
2019-12-16 15:40:00,142.67,142.68,142.4,142.53,10027.0,135.9903,135.9999,135.733,135.8569,10027.0
2019-12-16 15:50:00,142.56,142.59,142.29,142.34,39797.0,135.8855,135.9141,135.6281,135.6758,39797.0
2019-12-17 09:30:00,143.47,144.79,143.47,144.25,24856.0,136.7529,138.0111,136.7529,137.4963,24856.0
2019-12-17 09:40:00,144.34,144.62,143.84,144.11,10519.0,137.5821,137.849,137.1055,137.3629,10519.0
2019-12-17 09:50:00,144.1,144.22,143.7,143.7,11738.0,137.3534,137.4678,136.9721,136.9721,11738.0
2019-12-17 10:00:00,143.86,144.81,143.76,144.8,17353.0,137.1246,138.0301,137.0293,138.0206,17353.0
2019-12-17 10:10:00,144.81,144.84,144.6,144.77,18651.0,138.0301,138.0587,137.83,137.992,18651.0
2019-12-17 10:20:00,144.71,144.8,144.33,144.4,8111.0,137.9348,138.0206,137.5726,137.6393,8111.0
2019-12-17 10:30:00,144.36,144.36,144.0,144.18,14290.0,137.6012,137.6012,137.2581,137.4296,14290.0
2019-12-17 10:40:00,144.16,144.35,143.98,144.12,9059.0,137.4106,137.5917,137.239,137.3724,9059.0
2019-12-17 10:50:00,144.19,144.2,143.75,143.93,5344.0,137.4392,137.4487,137.0198,137.1913,5344.0
2019-12-17 11:00:00,143.93,143.97,143.71,143.78,9541.0,137.1913,137.2295,136.9816,137.0484,9541.0
2019-12-17 11:10:00,143.73,143.78,143.6,143.69,5360.0,137.0007,137.0484,136.8768,136.9626,5360.0
2019-12-17 11:20:00,143.71,143.76,143.67,143.74,3344.0,136.9816,137.0293,136.9435,137.0102,3344.0
2019-12-17 11:30:00,143.71,143.89,143.69,143.74,9883.0,136.9816,137.1532,136.9626,137.0102,9883.0
2019-12-17 11:40:00,143.74,144.08,143.73,143.86,12842.0,137.0102,137.3343,137.0007,137.1246,12842.0
2019-12-17 11:50:00,143.86,143.94,143.74,143.8,9980.0,137.1246,137.2009,137.0102,137.0674,9980.0
2019-12-17 12:00:00,143.8,144.01,143.79,143.92,12747.0,137.0674,137.2676,137.0579,137.1818,12747.0
2019-12-17 12:10:00,143.95,144.04,143.82,143.9,7444.0,137.2104,137.2962,137.0865,137.1627,7444.0
2019-12-17 12:20:00,143.89,144.19,143.89,144.17,6804.0,137.1532,137.4392,137.1532,137.4201,6804.0
2019-12-17 12:30:00,144.16,144.2,144.08,144.1,7468.0,137.4106,137.4487,137.3343,137.3534,7468.0
2019-12-17 12:40:00,144.1,144.16,143.99,144.04,6311.0,137.3534,137.4106,137.2485,137.2962,6311.0
2019-12-17 12:50:00,144.06,144.14,143.95,144.12,20680.0,137.3152,137.3915,137.2104,137.3724,20680.0
2019-12-17 13:00:00,144.09,144.09,143.55,143.6,17624.0,137.3438,137.3438,136.8291,136.8768,17624.0
2019-12-17 13:10:00,143.57,143.6,143.3,143.59,12311.0,136.8482,136.8768,136.5908,136.8672,12311.0
2019-12-17 13:20:00,143.6,143.64,143.5,143.55,6914.0,136.8768,136.9149,136.7815,136.8291,6914.0
2019-12-17 13:30:00,143.53,143.53,143.42,143.48,8494.0,136.8101,136.8101,136.7052,136.7624,8494.0
2019-12-17 13:40:00,143.52,143.58,143.29,143.37,7299.0,136.8005,136.8577,136.5813,136.6575,7299.0
2019-12-17 13:50:00,143.36,143.47,143.23,143.32,6421.0,136.648,136.7529,136.5241,136.6099,6421.0
2019-12-17 14:00:00,143.35,143.52,143.31,143.49,8937.0,136.6385,136.8005,136.6004,136.7719,8937.0
2019-12-17 14:10:00,143.49,143.63,143.42,143.55,17678.0,136.7719,136.9054,136.7052,136.8291,17678.0
2019-12-17 14:20:00,143.54,143.61,143.41,143.47,7900.0,136.8196,136.8863,136.6957,136.7529,7900.0
2019-12-17 14:30:00,143.47,143.69,143.47,143.67,12800.0,136.7529,136.9626,136.7529,136.9435,12800.0
2019-12-17 14:40:00,143.69,143.82,143.67,143.7,11326.0,136.9626,137.0865,136.9435,136.9721,11326.0
2019-12-17 14:50:00,143.69,143.94,143.55,143.92,11918.0,136.9626,137.2009,136.8291,137.1818,11918.0
2019-12-17 15:00:00,143.9,144.01,143.71,143.71,51652.0,137.1627,137.2676,136.9816,136.9816,51652.0
2019-12-17 15:10:00,143.7,143.79,143.64,143.68,17555.0,136.9721,137.0579,136.9149,136.953,17555.0
2019-12-17 15:20:00,143.68,143.8,143.57,143.66,33122.0,136.953,137.0674,136.8482,136.934,33122.0
2019-12-17 15:30:00,143.64,143.67,143.37,143.37,26852.0,136.9149,136.9435,136.6575,136.6575,26852.0
2019-12-17 15:40:00,143.39,143.4,142.99,142.99,37685.0,136.6766,136.6861,136.2953,136.2953,37685.0
2019-12-17 15:50:00,143.03,143.11,142.89,143.02,111618.0,136.3335,136.4097,136.2,136.3239,111618.0
2019-12-18 09:30:00,143.12,143.69,143.12,143.55,7646.0,136.4193,136.9626,136.4193,136.8291,7646.0
2019-12-18 09:40:00,143.41,143.96,143.38,143.49,4897.0,136.6957,137.2199,136.6671,136.7719,4897.0
2019-12-18 09:50:00,143.65,143.65,142.75,142.75,2819.0,136.9244,136.9244,136.0666,136.0666,2819.0
2019-12-18 10:00:00,142.85,143.03,142.54,142.54,5622.0,136.1619,136.3335,135.8664,135.8664,5622.0
2019-12-18 10:10:00,142.57,142.64,142.3,142.53,12274.0,135.895,135.9617,135.6376,135.8569,12274.0
2019-12-18 10:20:00,142.89,143.44,142.85,143.44,9589.0,136.2,136.7243,136.1619,136.7243,9589.0
2019-12-18 10:30:00,143.36,143.36,142.98,143.31,75757.0,136.648,136.648,136.2858,136.6004,75757.0
2019-12-18 10:40:00,143.27,143.68,143.27,143.46,13821.0,136.5622,136.953,136.5622,136.7433,13821.0
2019-12-18 10:50:00,143.5,143.77,143.5,143.5,19245.0,136.7815,137.0388,136.7815,136.7815,19245.0
2019-12-18 11:00:00,143.4,143.64,143.35,143.57,5700.0,136.6861,136.9149,136.6385,136.8482,5700.0
2019-12-18 11:10:00,143.63,143.74,143.47,143.63,5271.0,136.9054,137.0102,136.7529,136.9054,5271.0
2019-12-18 11:20:00,143.58,143.68,143.47,143.65,11864.0,136.8577,136.953,136.7529,136.9244,11864.0
2019-12-18 11:30:00,143.59,143.72,143.35,143.46,46357.0,136.8672,136.9912,136.6385,136.7433,46357.0
2019-12-18 11:40:00,143.46,143.93,143.4,143.67,22319.0,136.7433,137.1913,136.6861,136.9435,22319.0
2019-12-18 11:50:00,143.62,143.71,143.46,143.46,9615.0,136.8958,136.9816,136.7433,136.7433,9615.0
2019-12-18 12:00:00,143.5,143.56,143.2,143.53,30416.0,136.7815,136.8387,136.4955,136.8101,30416.0
2019-12-18 12:10:00,143.49,143.68,143.39,143.45,8864.0,136.7719,136.953,136.6766,136.7338,8864.0
2019-12-18 12:20:00,143.48,143.57,143.38,143.46,4325.0,136.7624,136.8482,136.6671,136.7433,4325.0
2019-12-18 12:30:00,143.46,143.47,143.2,143.22,22579.0,136.7433,136.7529,136.4955,136.5146,22579.0
2019-12-18 12:40:00,143.21,143.27,143.15,143.25,5820.0,136.505,136.5622,136.4478,136.5432,5820.0
2019-12-18 12:50:00,143.27,143.37,143.18,143.3,5213.0,136.5622,136.6575,136.4764,136.5908,5213.0
2019-12-18 13:00:00,143.28,143.41,143.24,143.37,8758.0,136.5718,136.6957,136.5336,136.6575,8758.0
2019-12-18 13:10:00,143.35,143.36,143.23,143.3,6831.0,136.6385,136.648,136.5241,136.5908,6831.0
2019-12-18 13:20:00,143.31,143.36,143.22,143.3,2975.0,136.6004,136.648,136.5146,136.5908,2975.0
2019-12-18 13:30:00,143.33,143.38,143.25,143.31,4111.0,136.6194,136.6671,136.5432,136.6004,4111.0
2019-12-18 13:40:00,143.36,143.5,143.36,143.5,3950.0,136.648,136.7815,136.648,136.7815,3950.0
2019-12-18 13:50:00,143.5,143.51,143.3,143.31,5863.0,136.7815,136.791,136.5908,136.6004,5863.0
2019-12-18 14:00:00,143.34,143.52,143.34,143.48,4568.0,136.629,136.8005,136.629,136.7624,4568.0
2019-12-18 14:10:00,143.53,143.6,143.35,143.5,14246.0,136.8101,136.8768,136.6385,136.7815,14246.0
2019-12-18 14:20:00,143.51,143.57,143.37,143.51,20475.0,136.791,136.8482,136.6575,136.791,20475.0
2019-12-18 14:30:00,143.5,143.6,143.37,143.42,6998.0,136.7815,136.8768,136.6575,136.7052,6998.0
2019-12-18 14:40:00,143.33,143.42,143.3,143.34,4415.0,136.6194,136.7052,136.5908,136.629,4415.0
2019-12-18 14:50:00,143.34,143.37,143.21,143.37,27094.0,136.629,136.6575,136.505,136.6575,27094.0
2019-12-18 15:00:00,143.4,143.62,143.37,143.44,10799.0,136.6861,136.8958,136.6575,136.7243,10799.0
2019-12-18 15:10:00,143.48,143.49,143.31,143.36,6976.0,136.7624,136.7719,136.6004,136.648,6976.0
2019-12-18 15:20:00,143.36,143.49,143.2,143.29,25156.0,136.648,136.7719,136.4955,136.5813,25156.0
2019-12-18 15:30:00,143.29,143.73,143.22,143.71,104295.0,136.5813,137.0007,136.5146,136.9816,104295.0
2019-12-18 15:40:00,143.71,143.8,143.62,143.68,15175.0,136.9816,137.0674,136.8958,136.953,15175.0
2019-12-18 15:50:00,143.68,143.69,143.28,143.43,74830.0,136.953,136.9626,136.5718,136.7147,74830.0
2019-12-19 09:30:00,143.39,144.37,142.49,143.3,6868.0,136.6766,137.6107,135.8188,136.5908,6868.0
2019-12-19 09:40:00,143.13,143.33,142.51,142.8,15993.0,136.4288,136.6194,135.8378,136.1142,15993.0
2019-12-19 09:50:00,142.69,142.78,142.2,142.62,30417.0,136.0094,136.0952,135.5423,135.9427,30417.0
2019-12-19 10:00:00,142.74,142.98,142.41,142.55,69113.0,136.057,136.2858,135.7425,135.8759,69113.0
2019-12-19 10:10:00,142.56,142.73,142.02,142.26,49641.0,135.8855,136.0475,135.3708,135.5995,49641.0
2019-12-19 10:20:00,142.2,142.79,142.17,142.79,47181.0,135.5423,136.1047,135.5137,136.1047,47181.0
2019-12-19 10:30:00,142.8,142.82,142.16,142.19,30180.0,136.1142,136.1333,135.5042,135.5328,30180.0
2019-12-19 10:40:00,142.2,142.23,142.0,142.1,7814.0,135.5423,135.5709,135.3517,135.447,7814.0
2019-12-19 10:50:00,142.15,142.23,142.03,142.12,7366.0,135.4947,135.5709,135.3803,135.4661,7366.0
2019-12-19 11:00:00,142.13,142.18,142.05,142.12,7672.0,135.4756,135.5233,135.3994,135.4661,7672.0
2019-12-19 11:10:00,142.13,142.59,142.03,142.49,7949.0,135.4756,135.9141,135.3803,135.8188,7949.0
2019-12-19 11:20:00,142.48,142.65,142.48,142.5,8787.0,135.8092,135.9713,135.8092,135.8283,8787.0
2019-12-19 11:30:00,142.47,142.54,142.25,142.28,6993.0,135.7997,135.8664,135.59,135.6186,6993.0
2019-12-19 11:40:00,142.31,142.51,142.3,142.5,8278.0,135.6472,135.8378,135.6376,135.8283,8278.0
2019-12-19 11:50:00,142.47,142.47,142.25,142.26,4029.0,135.7997,135.7997,135.59,135.5995,4029.0
2019-12-19 12:00:00,142.27,142.92,142.27,142.84,8310.0,135.6091,136.2286,135.6091,136.1524,8310.0
2019-12-19 12:10:00,142.79,142.83,142.6,142.69,10747.0,136.1047,136.1428,135.9236,136.0094,10747.0
2019-12-19 12:20:00,142.7,142.7,142.44,142.47,20758.0,136.0189,136.0189,135.7711,135.7997,20758.0
2019-12-19 12:30:00,142.47,142.55,142.39,142.45,32396.0,135.7997,135.8759,135.7234,135.7806,32396.0
2019-12-19 12:40:00,142.45,142.69,142.37,142.52,56997.0,135.7806,136.0094,135.7044,135.8473,56997.0
2019-12-19 12:50:00,142.5,142.61,142.36,142.49,21387.0,135.8283,135.9331,135.6948,135.8188,21387.0
2019-12-19 13:00:00,142.48,142.53,142.43,142.47,20798.0,135.8092,135.8569,135.7616,135.7997,20798.0
2019-12-19 13:10:00,142.47,142.5,142.35,142.35,14183.0,135.7997,135.8283,135.6853,135.6853,14183.0
2019-12-19 13:20:00,142.35,142.4,142.24,142.28,14799.0,135.6853,135.733,135.5805,135.6186,14799.0
2019-12-19 13:30:00,142.32,142.4,142.24,142.38,6720.0,135.6567,135.733,135.5805,135.7139,6720.0
2019-12-19 13:40:00,142.43,142.44,142.22,142.26,17855.0,135.7616,135.7711,135.5614,135.5995,17855.0
2019-12-19 13:50:00,142.3,142.46,142.2,142.27,15292.0,135.6376,135.7902,135.5423,135.6091,15292.0
2019-12-19 14:00:00,142.3,142.37,142.12,142.26,16630.0,135.6376,135.7044,135.4661,135.5995,16630.0
2019-12-19 14:10:00,142.32,142.6,142.3,142.52,24928.0,135.6567,135.9236,135.6376,135.8473,24928.0
2019-12-19 14:20:00,142.55,142.55,142.32,142.46,15608.0,135.8759,135.8759,135.6567,135.7902,15608.0
2019-12-19 14:30:00,142.5,142.52,142.43,142.45,12149.0,135.8283,135.8473,135.7616,135.7806,12149.0
2019-12-19 14:40:00,142.45,142.52,142.32,142.32,18808.0,135.7806,135.8473,135.6567,135.6567,18808.0
2019-12-19 14:50:00,142.33,142.5,142.29,142.42,12947.0,135.6662,135.8283,135.6281,135.752,12947.0
2019-12-19 15:00:00,142.43,142.55,142.34,142.34,11178.0,135.7616,135.8759,135.6758,135.6758,11178.0
2019-12-19 15:10:00,142.38,142.38,142.01,142.04,14424.0,135.7139,135.7139,135.3612,135.3898,14424.0
2019-12-19 15:20:00,142.05,142.08,141.89,141.98,17049.0,135.3994,135.4279,135.2468,135.3326,17049.0
2019-12-19 15:30:00,141.98,142.07,141.62,141.67,25639.0,135.3326,135.4184,134.9895,135.0371,25639.0
2019-12-19 15:40:00,141.68,141.82,141.59,141.59,28859.0,135.0467,135.1801,134.9609,134.9609,28859.0
2019-12-19 15:50:00,141.58,141.76,141.52,141.63,84318.0,134.9514,135.1229,134.8942,134.999,84318.0
2019-12-20 09:30:00,141.86,143.33,141.37,142.74,253605.0,135.2182,136.6194,134.7512,136.057,253605.0
2019-12-20 09:40:00,142.59,143.1,142.46,142.68,13876.0,135.9141,136.4002,135.7902,135.9999,13876.0
2019-12-20 09:50:00,142.59,142.91,142.52,142.67,35351.0,135.9141,136.2191,135.8473,135.9903,35351.0
2019-12-20 10:00:00,142.64,142.67,142.13,142.48,20812.0,135.9617,135.9903,135.4756,135.8092,20812.0
2019-12-20 10:10:00,142.58,142.63,142.32,142.53,9838.0,135.9045,135.9522,135.6567,135.8569,9838.0
2019-12-20 10:20:00,142.56,142.65,142.31,142.41,24340.0,135.8855,135.9713,135.6472,135.7425,24340.0
2019-12-20 10:30:00,142.43,142.52,142.29,142.3,11298.0,135.7616,135.8473,135.6281,135.6376,11298.0
2019-12-20 10:40:00,142.34,142.39,142.26,142.3,1866.0,135.6758,135.7234,135.5995,135.6376,1866.0
2019-12-20 10:50:00,142.36,142.7,142.36,142.44,26056.0,135.6948,136.0189,135.6948,135.7711,26056.0
2019-12-20 11:00:00,142.47,142.62,142.38,142.38,10744.0,135.7997,135.9427,135.7139,135.7139,10744.0
2019-12-20 11:10:00,142.37,142.42,142.09,142.1,4746.0,135.7044,135.752,135.4375,135.447,4746.0
2019-12-20 11:20:00,142.08,142.24,141.89,141.91,7110.0,135.4279,135.5805,135.2468,135.2659,7110.0
2019-12-20 11:30:00,141.9,142.11,141.77,141.81,14292.0,135.2564,135.4565,135.1325,135.1706,14292.0
2019-12-20 11:40:00,141.81,142.09,141.75,142.02,29214.0,135.1706,135.4375,135.1134,135.3708,29214.0
2019-12-20 11:50:00,142.01,142.01,141.84,141.89,18490.0,135.3612,135.3612,135.1992,135.2468,18490.0
2019-12-20 12:00:00,141.87,141.87,141.67,141.67,5468.0,135.2278,135.2278,135.0371,135.0371,5468.0
2019-12-20 12:10:00,141.71,141.9,141.71,141.71,3760.0,135.0753,135.2564,135.0753,135.0753,3760.0
2019-12-20 12:20:00,141.71,141.85,141.71,141.78,3831.0,135.0753,135.2087,135.0753,135.142,3831.0
2019-12-20 12:30:00,141.8,141.88,141.77,141.81,6773.0,135.1611,135.2373,135.1325,135.1706,6773.0
2019-12-20 12:40:00,141.81,141.9,141.78,141.9,3286.0,135.1706,135.2564,135.142,135.2564,3286.0
2019-12-20 12:50:00,141.89,141.95,141.8,141.8,8198.0,135.2468,135.304,135.1611,135.1611,8198.0
2019-12-20 13:00:00,141.8,142.0,141.79,141.9,27621.0,135.1611,135.3517,135.1515,135.2564,27621.0
2019-12-20 13:10:00,141.9,141.9,141.69,141.73,7484.0,135.2564,135.2564,135.0562,135.0943,7484.0
2019-12-20 13:20:00,141.71,141.79,141.67,141.68,5737.0,135.0753,135.1515,135.0371,135.0467,5737.0
2019-12-20 13:30:00,141.7,141.75,141.59,141.59,6088.0,135.0657,135.1134,134.9609,134.9609,6088.0
2019-12-20 13:40:00,141.59,141.64,141.49,141.54,4686.0,134.9609,135.0085,134.8656,134.9132,4686.0
2019-12-20 13:50:00,141.56,141.85,141.49,141.79,7306.0,134.9323,135.2087,134.8656,135.1515,7306.0
2019-12-20 14:00:00,141.78,141.99,141.78,141.92,21400.0,135.142,135.3422,135.142,135.2754,21400.0
2019-12-20 14:10:00,141.91,141.98,141.76,141.76,16237.0,135.2659,135.3326,135.1229,135.1229,16237.0
2019-12-20 14:20:00,141.74,141.85,141.71,141.79,13654.0,135.1039,135.2087,135.0753,135.1515,13654.0
2019-12-20 14:30:00,141.76,142.11,141.72,142.11,16932.0,135.1229,135.4565,135.0848,135.4565,16932.0
2019-12-20 14:40:00,142.04,142.3,141.94,142.13,18992.0,135.3898,135.6376,135.2945,135.4756,18992.0
2019-12-20 14:50:00,142.17,142.17,142.0,142.05,27665.0,135.5137,135.5137,135.3517,135.3994,27665.0
2019-12-20 15:00:00,142.06,142.1,141.96,142.0,11932.0,135.4089,135.447,135.3136,135.3517,11932.0
2019-12-20 15:10:00,142.0,142.12,141.98,142.07,30971.0,135.3517,135.4661,135.3326,135.4184,30971.0
2019-12-20 15:20:00,142.07,142.15,141.99,142.06,47601.0,135.4184,135.4947,135.3422,135.4089,47601.0
2019-12-20 15:30:00,142.07,142.11,141.96,142.05,87262.0,135.4184,135.4565,135.3136,135.3994,87262.0
2019-12-20 15:40:00,142.05,142.07,142.0,142.03,80546.0,135.3994,135.4184,135.3517,135.3803,80546.0
2019-12-20 15:50:00,142.05,142.24,141.68,141.81,182496.0,135.3994,135.5805,135.0467,135.1706,182496.0
2019-12-23 09:30:00,142.2,142.2,140.98,141.05,7922.0,135.5423,135.5423,134.3794,134.4462,7922.0
2019-12-23 09:40:00,141.11,141.11,140.72,140.73,1632.0,134.5034,134.5034,134.1316,134.1412,1632.0
2019-12-23 09:50:00,140.6,140.6,139.91,140.12,5567.0,134.0172,134.0172,133.3595,133.5597,5567.0
2019-12-23 10:00:00,140.06,140.06,139.52,139.66,7908.0,133.5025,133.5025,132.9878,133.1212,7908.0
2019-12-23 10:10:00,139.54,140.35,139.54,140.35,4504.0,133.0069,133.7789,133.0069,133.7789,4504.0
2019-12-23 10:20:00,140.26,140.39,140.06,140.06,3413.0,133.6932,133.8171,133.5025,133.5025,3413.0
2019-12-23 10:30:00,140.13,140.42,140.1,140.38,6484.0,133.5692,133.8457,133.5406,133.8075,6484.0
2019-12-23 10:40:00,140.27,140.4,140.19,140.28,14939.0,133.7027,133.8266,133.6264,133.7122,14939.0
2019-12-23 10:50:00,140.37,140.39,140.25,140.31,3183.0,133.798,133.8171,133.6836,133.7408,3183.0
2019-12-23 11:00:00,140.34,140.34,140.15,140.31,17999.0,133.7694,133.7694,133.5883,133.7408,17999.0
2019-12-23 11:10:00,140.36,140.58,140.36,140.44,4832.0,133.7885,133.9982,133.7885,133.8647,4832.0
2019-12-23 11:20:00,140.48,140.6,140.46,140.52,2000.0,133.9029,134.0172,133.8838,133.941,2000.0
2019-12-23 11:30:00,140.5,140.63,140.42,140.63,5527.0,133.9219,134.0458,133.8457,134.0458,5527.0
2019-12-23 11:40:00,140.57,140.74,140.55,140.62,6788.0,133.9886,134.1507,133.9696,134.0363,6788.0
2019-12-23 11:50:00,140.62,141.03,140.61,140.78,7260.0,134.0363,134.4271,134.0268,134.1888,7260.0
2019-12-23 12:00:00,140.81,141.03,140.75,141.03,7240.0,134.2174,134.4271,134.1602,134.4271,7240.0
2019-12-23 12:10:00,141.02,141.02,140.79,140.81,3833.0,134.4176,134.4176,134.1983,134.2174,3833.0
2019-12-23 12:20:00,140.81,140.86,140.37,140.37,9145.0,134.2174,134.2651,133.798,133.798,9145.0
2019-12-23 12:30:00,140.37,140.41,140.23,140.27,5429.0,133.798,133.8361,133.6646,133.7027,5429.0
2019-12-23 12:40:00,140.28,140.31,140.09,140.13,6867.0,133.7122,133.7408,133.5311,133.5692,6867.0
2019-12-23 12:50:00,140.11,140.24,140.11,140.24,3000.0,133.5502,133.6741,133.5502,133.6741,3000.0
2019-12-23 13:00:00,140.27,140.37,140.2,140.28,5705.0,133.7027,133.798,133.636,133.7122,5705.0
2019-12-23 13:10:00,140.27,140.38,140.26,140.33,6332.0,133.7027,133.8075,133.6932,133.7599,6332.0
2019-12-23 13:20:00,140.34,140.38,140.23,140.24,4123.0,133.7694,133.8075,133.6646,133.6741,4123.0
2019-12-23 13:30:00,140.3,140.54,140.24,140.34,11790.0,133.7313,133.96,133.6741,133.7694,11790.0
2019-12-23 13:40:00,140.34,140.4,139.95,139.97,16481.0,133.7694,133.8266,133.3977,133.4167,16481.0
2019-12-23 13:50:00,139.95,140.0,139.64,139.64,9964.0,133.3977,133.4453,133.1022,133.1022,9964.0
2019-12-23 14:00:00,139.63,139.86,139.63,139.86,7616.0,133.0927,133.3119,133.0927,133.3119,7616.0
2019-12-23 14:10:00,139.87,140.04,139.84,139.96,6906.0,133.3214,133.4835,133.2928,133.4072,6906.0
2019-12-23 14:20:00,139.95,140.17,139.88,140.08,6906.0,133.3977,133.6074,133.3309,133.5216,6906.0
2019-12-23 14:30:00,140.04,140.11,139.91,140.03,11873.0,133.4835,133.5502,133.3595,133.4739,11873.0
2019-12-23 14:40:00,140.04,140.06,139.89,139.93,6349.0,133.4835,133.5025,133.3405,133.3786,6349.0
2019-12-23 14:50:00,139.95,140.02,139.91,139.93,7141.0,133.3977,133.4644,133.3595,133.3786,7141.0
2019-12-23 15:00:00,139.9,140.16,139.84,140.16,7334.0,133.35,133.5978,133.2928,133.5978,7334.0
2019-12-23 15:10:00,140.11,140.18,140.09,140.18,6066.0,133.5502,133.6169,133.5311,133.6169,6066.0
2019-12-23 15:20:00,140.16,140.37,140.12,140.36,16005.0,133.5978,133.798,133.5597,133.7885,16005.0
2019-12-23 15:30:00,140.36,140.42,140.2,140.23,23244.0,133.7885,133.8457,133.636,133.6646,23244.0
2019-12-23 15:40:00,140.25,140.35,139.98,140.04,24397.0,133.6836,133.7789,133.4263,133.4835,24397.0
2019-12-23 15:50:00,140.1,140.45,140.05,140.36,32716.0,133.5406,133.8743,133.493,133.7885,32716.0
2019-12-24 09:30:00,140.9,141.17,140.51,141.17,4491.0,134.3032,134.5606,133.9315,134.5606,4491.0
2019-12-24 09:40:00,141.21,142.12,141.1,141.95,2497.0,134.5987,135.4661,134.4938,135.304,2497.0
2019-12-24 09:50:00,142.12,142.12,141.53,141.54,6007.0,135.4661,135.4661,134.9037,134.9132,6007.0
2019-12-24 10:00:00,141.72,142.04,141.69,141.97,8906.0,135.0848,135.3898,135.0562,135.3231,8906.0
2019-12-24 10:10:00,142.0,142.04,141.9,141.98,8033.0,135.3517,135.3898,135.2564,135.3326,8033.0
2019-12-24 10:20:00,142.07,142.29,142.07,142.19,7863.0,135.4184,135.6281,135.4184,135.5328,7863.0
2019-12-24 10:30:00,142.18,142.21,141.99,142.02,5319.0,135.5233,135.5519,135.3422,135.3708,5319.0
2019-12-24 10:40:00,142.0,142.02,141.77,141.81,7484.0,135.3517,135.3708,135.1325,135.1706,7484.0
2019-12-24 10:50:00,141.81,142.03,141.81,142.03,6119.0,135.1706,135.3803,135.1706,135.3803,6119.0
2019-12-24 11:00:00,142.03,142.14,141.94,142.14,7191.0,135.3803,135.4851,135.2945,135.4851,7191.0
2019-12-24 11:10:00,142.18,142.63,142.18,142.58,5929.0,135.5233,135.9522,135.5233,135.9045,5929.0
2019-12-24 11:20:00,142.75,143.23,142.74,143.1,10644.0,136.0666,136.5241,136.057,136.4002,10644.0
2019-12-24 11:30:00,143.01,143.01,142.43,142.68,9821.0,136.3144,136.3144,135.7616,135.9999,9821.0
2019-12-24 11:40:00,142.84,143.01,142.6,142.72,11171.0,136.1524,136.3144,135.9236,136.038,11171.0
2019-12-24 11:50:00,142.77,143.09,142.69,143.08,5775.0,136.0856,136.3907,136.0094,136.3811,5775.0
2019-12-24 12:00:00,143.04,143.22,142.87,143.02,5172.0,136.343,136.5146,136.181,136.3239,5172.0
2019-12-24 12:10:00,143.01,143.25,142.96,143.09,10106.0,136.3144,136.5432,136.2667,136.3907,10106.0
2019-12-24 12:20:00,143.11,143.35,143.1,143.14,8696.0,136.4097,136.6385,136.4002,136.4383,8696.0
2019-12-24 12:30:00,143.13,143.13,142.76,142.82,7745.0,136.4288,136.4288,136.0761,136.1333,7745.0
2019-12-24 12:40:00,142.81,143.03,142.77,142.88,9635.0,136.1238,136.3335,136.0856,136.1905,9635.0
2019-12-24 12:50:00,142.89,142.91,142.42,142.65,39709.0,136.2,136.2191,135.752,135.9713,39709.0
2019-12-26 09:30:00,142.76,143.93,142.76,143.47,10080.0,136.0761,137.1913,136.0761,136.7529,10080.0
2019-12-26 09:40:00,143.18,143.62,143.1,143.33,4316.0,136.4764,136.8958,136.4002,136.6194,4316.0
2019-12-26 09:50:00,143.3,143.44,142.66,142.72,4972.0,136.5908,136.7243,135.9808,136.038,4972.0
2019-12-26 10:00:00,142.88,143.19,142.88,143.06,3079.0,136.1905,136.486,136.1905,136.3621,3079.0
2019-12-26 10:10:00,143.06,143.33,143.01,143.29,2107.0,136.3621,136.6194,136.3144,136.5813,2107.0
2019-12-26 10:20:00,143.09,143.24,143.06,143.16,2856.0,136.3907,136.5336,136.3621,136.4574,2856.0
2019-12-26 10:30:00,143.1,143.1,142.76,143.01,3490.0,136.4002,136.4002,136.0761,136.3144,3490.0
2019-12-26 10:40:00,143.01,143.19,142.94,143.08,2911.0,136.3144,136.486,136.2477,136.3811,2911.0
2019-12-26 10:50:00,143.06,143.42,143.06,143.3,5104.0,136.3621,136.7052,136.3621,136.5908,5104.0
2019-12-26 11:00:00,143.3,143.33,143.23,143.33,2671.0,136.5908,136.6194,136.5241,136.6194,2671.0
2019-12-26 11:10:00,143.28,143.38,143.18,143.28,3201.0,136.5718,136.6671,136.4764,136.5718,3201.0
2019-12-26 11:20:00,143.11,143.17,143.11,143.16,407.0,136.4097,136.4669,136.4097,136.4574,407.0
2019-12-26 11:30:00,143.03,143.16,142.93,142.93,4157.0,136.3335,136.4574,136.2381,136.2381,4157.0
2019-12-26 11:40:00,142.99,143.08,142.91,142.94,7790.0,136.2953,136.3811,136.2191,136.2477,7790.0
2019-12-26 11:50:00,142.98,143.07,142.95,143.03,4507.0,136.2858,136.3716,136.2572,136.3335,4507.0
2019-12-26 12:00:00,143.05,143.05,142.85,142.92,5400.0,136.3525,136.3525,136.1619,136.2286,5400.0
2019-12-26 12:10:00,143.01,143.02,142.89,142.97,2328.0,136.3144,136.3239,136.2,136.2763,2328.0
2019-12-26 12:20:00,143.02,143.04,142.92,142.99,4412.0,136.3239,136.343,136.2286,136.2953,4412.0
2019-12-26 12:30:00,142.97,142.98,142.91,142.95,1305.0,136.2763,136.2858,136.2191,136.2572,1305.0
2019-12-26 12:40:00,142.97,142.97,142.91,142.96,916.0,136.2763,136.2763,136.2191,136.2667,916.0
2019-12-26 12:50:00,142.93,142.93,142.8,142.8,764.0,136.2381,136.2381,136.1142,136.1142,764.0
2019-12-26 13:00:00,142.83,143.04,142.83,142.94,2121.0,136.1428,136.343,136.1428,136.2477,2121.0
2019-12-26 13:10:00,142.99,143.15,142.98,143.1,4261.0,136.2953,136.4478,136.2858,136.4002,4261.0
2019-12-26 13:20:00,143.15,143.21,143.13,143.18,1768.0,136.4478,136.505,136.4288,136.4764,1768.0
2019-12-26 13:30:00,143.17,143.32,143.12,143.27,3480.0,136.4669,136.6099,136.4193,136.5622,3480.0
2019-12-26 13:40:00,143.27,143.28,143.2,143.27,1200.0,136.5622,136.5718,136.4955,136.5622,1200.0
2019-12-26 13:50:00,143.29,143.43,143.26,143.42,2346.0,136.5813,136.7147,136.5527,136.7052,2346.0
2019-12-26 14:00:00,143.44,143.6,143.44,143.47,2565.0,136.7243,136.8768,136.7243,136.7529,2565.0
2019-12-26 14:10:00,143.43,143.54,143.38,143.38,2628.0,136.7147,136.8196,136.6671,136.6671,2628.0
2019-12-26 14:20:00,143.35,143.35,143.11,143.11,1862.0,136.6385,136.6385,136.4097,136.4097,1862.0
2019-12-26 14:30:00,143.17,143.23,143.12,143.13,1712.0,136.4669,136.5241,136.4193,136.4288,1712.0
2019-12-26 14:40:00,143.15,143.19,143.07,143.19,2104.0,136.4478,136.486,136.3716,136.486,2104.0
2019-12-26 14:50:00,143.19,143.28,143.16,143.17,2752.0,136.486,136.5718,136.4574,136.4669,2752.0
2019-12-26 15:00:00,143.21,143.34,143.16,143.34,3693.0,136.505,136.629,136.4574,136.629,3693.0
2019-12-26 15:10:00,143.31,143.35,143.23,143.25,3510.0,136.6004,136.6385,136.5241,136.5432,3510.0
2019-12-26 15:20:00,143.25,143.44,143.25,143.44,5533.0,136.5432,136.7243,136.5432,136.7243,5533.0
2019-12-26 15:30:00,143.45,143.46,143.27,143.3,5057.0,136.7338,136.7433,136.5622,136.5908,5057.0
2019-12-26 15:40:00,143.28,143.46,143.28,143.42,7486.0,136.5718,136.7433,136.5718,136.7052,7486.0
2019-12-26 15:50:00,143.43,143.7,143.39,143.65,27669.0,136.7147,136.9721,136.6766,136.9244,27669.0
2019-12-27 09:30:00,143.85,144.18,143.74,143.84,7265.0,137.1151,137.4296,137.0102,137.1055,7265.0
2019-12-27 09:40:00,143.67,143.68,142.91,142.91,8168.0,136.9435,136.953,136.2191,136.2191,8168.0
2019-12-27 09:50:00,142.98,143.62,142.94,143.53,4371.0,136.2858,136.8958,136.2477,136.8101,4371.0
2019-12-27 10:00:00,143.45,144.02,143.45,144.02,2161.0,136.7338,137.2771,136.7338,137.2771,2161.0
2019-12-27 10:10:00,144.06,144.12,143.73,143.73,4522.0,137.3152,137.3724,137.0007,137.0007,4522.0
2019-12-27 10:20:00,143.79,143.82,143.51,143.58,5431.0,137.0579,137.0865,136.791,136.8577,5431.0
2019-12-27 10:30:00,143.46,143.69,143.42,143.69,2489.0,136.7433,136.9626,136.7052,136.9626,2489.0
2019-12-27 10:40:00,143.68,143.89,143.67,143.86,2302.0,136.953,137.1532,136.9435,137.1246,2302.0
2019-12-27 10:50:00,143.88,143.99,143.88,143.99,3744.0,137.1437,137.2485,137.1437,137.2485,3744.0
2019-12-27 11:00:00,143.96,144.0,143.87,143.87,4786.0,137.2199,137.2581,137.1341,137.1341,4786.0
2019-12-27 11:10:00,143.87,144.01,143.84,143.88,3501.0,137.1341,137.2676,137.1055,137.1437,3501.0
2019-12-27 11:20:00,143.83,144.17,143.83,144.17,7397.0,137.096,137.4201,137.096,137.4201,7397.0
2019-12-27 11:30:00,144.12,144.42,143.74,143.74,28184.0,137.3724,137.6584,137.0102,137.0102,28184.0
2019-12-27 11:40:00,143.78,143.94,143.49,143.49,7891.0,137.0484,137.2009,136.7719,136.7719,7891.0
2019-12-27 11:50:00,143.51,143.76,143.39,143.39,6633.0,136.791,137.0293,136.6766,136.6766,6633.0
2019-12-27 12:00:00,143.48,143.66,143.48,143.66,2951.0,136.7624,136.934,136.7624,136.934,2951.0
2019-12-27 12:10:00,143.75,143.8,143.67,143.77,4941.0,137.0198,137.0674,136.9435,137.0388,4941.0
2019-12-27 12:20:00,143.73,143.79,143.67,143.79,4753.0,137.0007,137.0579,136.9435,137.0579,4753.0
2019-12-27 12:30:00,143.78,143.9,143.69,143.78,2704.0,137.0484,137.1627,136.9626,137.0484,2704.0
2019-12-27 12:40:00,143.65,143.95,143.63,143.95,13551.0,136.9244,137.2104,136.9054,137.2104,13551.0
2019-12-27 12:50:00,143.96,144.0,143.84,143.84,2309.0,137.2199,137.2581,137.1055,137.1055,2309.0
2019-12-27 13:00:00,143.92,143.97,143.87,143.94,2175.0,137.1818,137.2295,137.1341,137.2009,2175.0
2019-12-27 13:10:00,143.95,144.21,143.95,144.13,3581.0,137.2104,137.4582,137.2104,137.382,3581.0
2019-12-27 13:20:00,144.08,144.1,143.95,144.06,6894.0,137.3343,137.3534,137.2104,137.3152,6894.0
2019-12-27 13:30:00,144.1,144.12,143.98,144.12,3117.0,137.3534,137.3724,137.239,137.3724,3117.0
2019-12-27 13:40:00,144.06,144.1,143.97,144.1,1744.0,137.3152,137.3534,137.2295,137.3534,1744.0
2019-12-27 13:50:00,144.02,144.19,144.0,144.08,9401.0,137.2771,137.4392,137.2581,137.3343,9401.0
2019-12-27 14:00:00,144.04,144.08,143.85,143.85,8601.0,137.2962,137.3343,137.1151,137.1151,8601.0
2019-12-27 14:10:00,143.85,143.87,143.75,143.76,2613.0,137.1151,137.1341,137.0198,137.0293,2613.0
2019-12-27 14:20:00,143.75,143.89,143.75,143.88,1968.0,137.0198,137.1532,137.0198,137.1437,1968.0
2019-12-27 14:30:00,143.88,143.99,143.83,143.97,2096.0,137.1437,137.2485,137.096,137.2295,2096.0
2019-12-27 14:40:00,144.0,144.06,143.98,144.0,6812.0,137.2581,137.3152,137.239,137.2581,6812.0
2019-12-27 14:50:00,143.99,144.21,143.99,144.1,3107.0,137.2485,137.4582,137.2485,137.3534,3107.0
2019-12-27 15:00:00,144.09,144.09,143.97,143.97,4212.0,137.3438,137.3438,137.2295,137.2295,4212.0
2019-12-27 15:10:00,143.97,144.13,143.97,144.13,3155.0,137.2295,137.382,137.2295,137.382,3155.0
2019-12-27 15:20:00,144.13,144.19,144.09,144.14,3797.0,137.382,137.4392,137.3438,137.3915,3797.0
2019-12-27 15:30:00,144.12,144.12,143.94,143.97,9237.0,137.3724,137.3724,137.2009,137.2295,9237.0
2019-12-27 15:40:00,143.98,144.0,143.77,143.78,9977.0,137.239,137.2581,137.0388,137.0484,9977.0
2019-12-27 15:50:00,143.76,144.0,143.62,143.88,41066.0,137.0293,137.2581,136.8958,137.1437,41066.0
2019-12-30 09:30:00,143.86,143.87,143.01,143.34,4499.0,137.1246,137.1341,136.3144,136.629,4499.0
2019-12-30 09:40:00,143.21,143.49,142.94,143.49,23068.0,136.505,136.7719,136.2477,136.7719,23068.0
2019-12-30 09:50:00,143.46,143.77,143.46,143.76,1864.0,136.7433,137.0388,136.7433,137.0293,1864.0
2019-12-30 10:00:00,143.74,144.23,143.7,143.85,5558.0,137.0102,137.4773,136.9721,137.1151,5558.0
2019-12-30 10:10:00,143.85,143.85,143.33,143.38,2960.0,137.1151,137.1151,136.6194,136.6671,2960.0
2019-12-30 10:20:00,143.39,143.56,143.1,143.56,4639.0,136.6766,136.8387,136.4002,136.8387,4639.0
2019-12-30 10:30:00,143.56,143.63,143.47,143.47,1688.0,136.8387,136.9054,136.7529,136.7529,1688.0
2019-12-30 10:40:00,143.42,143.64,143.42,143.6,953.0,136.7052,136.9149,136.7052,136.8768,953.0
2019-12-30 10:50:00,143.72,143.75,143.46,143.46,3812.0,136.9912,137.0198,136.7433,136.7433,3812.0
2019-12-30 11:00:00,143.46,143.46,142.81,142.94,10280.0,136.7433,136.7433,136.1238,136.2477,10280.0
2019-12-30 11:10:00,143.08,143.25,143.01,143.11,20224.0,136.3811,136.5432,136.3144,136.4097,20224.0
2019-12-30 11:20:00,143.11,143.24,143.08,143.15,3650.0,136.4097,136.5336,136.3811,136.4478,3650.0
2019-12-30 11:30:00,143.18,143.18,143.01,143.06,1420.0,136.4764,136.4764,136.3144,136.3621,1420.0
2019-12-30 11:40:00,143.06,143.09,142.98,142.99,5445.0,136.3621,136.3907,136.2858,136.2953,5445.0
2019-12-30 11:50:00,142.87,143.03,142.81,142.98,6029.0,136.181,136.3335,136.1238,136.2858,6029.0
2019-12-30 12:00:00,143.02,143.03,142.83,142.86,3604.0,136.3239,136.3335,136.1428,136.1714,3604.0
2019-12-30 12:10:00,142.83,142.88,142.66,142.88,2223.0,136.1428,136.1905,135.9808,136.1905,2223.0
2019-12-30 12:20:00,142.84,142.84,142.73,142.73,1649.0,136.1524,136.1524,136.0475,136.0475,1649.0
2019-12-30 12:30:00,142.74,142.8,142.69,142.72,7671.0,136.057,136.1142,136.0094,136.038,7671.0
2019-12-30 12:40:00,142.77,143.23,142.77,143.14,10870.0,136.0856,136.5241,136.0856,136.4383,10870.0
2019-12-30 12:50:00,143.15,143.15,142.94,142.99,4588.0,136.4478,136.4478,136.2477,136.2953,4588.0
2019-12-30 13:00:00,142.99,142.99,142.85,142.94,3655.0,136.2953,136.2953,136.1619,136.2477,3655.0
2019-12-30 13:10:00,142.91,143.1,142.75,142.81,14581.0,136.2191,136.4002,136.0666,136.1238,14581.0
2019-12-30 13:20:00,142.92,142.98,142.65,142.65,2444.0,136.2286,136.2858,135.9713,135.9713,2444.0
2019-12-30 13:30:00,142.7,142.99,142.7,142.98,2300.0,136.0189,136.2953,136.0189,136.2858,2300.0
2019-12-30 13:40:00,142.97,142.98,142.83,142.91,1794.0,136.2763,136.2858,136.1428,136.2191,1794.0
2019-12-30 13:50:00,142.86,143.14,142.81,143.0,9947.0,136.1714,136.4383,136.1238,136.3049,9947.0
2019-12-30 14:00:00,142.77,142.99,142.72,142.75,15114.0,136.0856,136.2953,136.038,136.0666,15114.0
2019-12-30 14:10:00,142.77,142.77,142.55,142.65,6377.0,136.0856,136.0856,135.8759,135.9713,6377.0
2019-12-30 14:20:00,142.65,142.65,142.28,142.38,8410.0,135.9713,135.9713,135.6186,135.7139,8410.0
2019-12-30 14:30:00,142.36,142.38,142.23,142.27,4627.0,135.6948,135.7139,135.5709,135.6091,4627.0
2019-12-30 14:40:00,142.25,142.38,142.2,142.29,5793.0,135.59,135.7139,135.5423,135.6281,5793.0
2019-12-30 14:50:00,142.31,142.35,142.23,142.28,9212.0,135.6472,135.6853,135.5709,135.6186,9212.0
2019-12-30 15:00:00,142.26,142.38,142.23,142.29,6453.0,135.5995,135.7139,135.5709,135.6281,6453.0
2019-12-30 15:10:00,142.3,142.52,142.3,142.39,9041.0,135.6376,135.8473,135.6376,135.7234,9041.0
2019-12-30 15:20:00,142.42,142.45,142.32,142.45,6405.0,135.752,135.7806,135.6567,135.7806,6405.0
2019-12-30 15:30:00,142.45,142.53,142.31,142.36,8224.0,135.7806,135.8569,135.6472,135.6948,8224.0
2019-12-30 15:40:00,142.41,142.43,142.28,142.31,10506.0,135.7425,135.7616,135.6186,135.6472,10506.0
2019-12-30 15:50:00,142.29,142.53,142.16,142.5,62857.0,135.6281,135.8569,135.5042,135.8283,62857.0
2019-12-31 09:30:00,142.77,143.24,142.71,143.07,3479.0,136.0856,136.5336,136.0284,136.3716,3479.0
2019-12-31 09:40:00,143.2,143.5,143.2,143.46,2318.0,136.4955,136.7815,136.4955,136.7433,2318.0
2019-12-31 09:50:00,143.43,144.05,143.39,144.05,5882.0,136.7147,137.3057,136.6766,137.3057,5882.0
2019-12-31 10:00:00,144.01,144.17,143.75,143.83,9667.0,137.2676,137.4201,137.0198,137.096,9667.0
2019-12-31 10:10:00,143.86,144.39,143.84,144.38,7530.0,137.1246,137.6298,137.1055,137.6203,7530.0
2019-12-31 10:20:00,144.35,144.35,144.13,144.17,3379.0,137.5917,137.5917,137.382,137.4201,3379.0
2019-12-31 10:30:00,144.01,144.02,143.69,143.69,1520.0,137.2676,137.2771,136.9626,136.9626,1520.0
2019-12-31 10:40:00,143.77,143.85,143.41,143.56,6649.0,137.0388,137.1151,136.6957,136.8387,6649.0
2019-12-31 10:50:00,143.59,143.59,143.39,143.39,1937.0,136.8672,136.8672,136.6766,136.6766,1937.0
2019-12-31 11:00:00,143.4,143.61,143.3,143.61,5605.0,136.6861,136.8863,136.5908,136.8863,5605.0
2019-12-31 11:10:00,143.59,143.77,143.59,143.71,2343.0,136.8672,137.0388,136.8672,136.9816,2343.0
2019-12-31 11:20:00,143.69,143.89,143.69,143.86,2472.0,136.9626,137.1532,136.9626,137.1246,2472.0
2019-12-31 11:30:00,143.83,143.9,143.74,143.75,5556.0,137.096,137.1627,137.0102,137.0198,5556.0
2019-12-31 11:40:00,143.72,143.78,143.53,143.56,4386.0,136.9912,137.0484,136.8101,136.8387,4386.0
2019-12-31 11:50:00,143.47,143.65,142.95,143.33,57837.0,136.7529,136.9244,136.2572,136.6194,57837.0
2019-12-31 12:00:00,143.3,143.3,143.11,143.21,3117.0,136.5908,136.5908,136.4097,136.505,3117.0
2019-12-31 12:10:00,143.22,143.25,143.04,143.14,2242.0,136.5146,136.5432,136.343,136.4383,2242.0
2019-12-31 12:20:00,143.14,143.35,143.14,143.31,1922.0,136.4383,136.6385,136.4383,136.6004,1922.0
2019-12-31 12:30:00,143.33,143.34,143.3,143.31,1000.0,136.6194,136.629,136.5908,136.6004,1000.0
2019-12-31 12:40:00,143.26,143.5,143.26,143.38,11489.0,136.5527,136.7815,136.5527,136.6671,11489.0
2019-12-31 12:50:00,143.42,143.43,143.33,143.42,3400.0,136.7052,136.7147,136.6194,136.7052,3400.0
2019-12-31 13:00:00,143.39,143.56,143.38,143.49,4375.0,136.6766,136.8387,136.6671,136.7719,4375.0
2019-12-31 13:10:00,143.42,143.47,143.33,143.37,2467.0,136.7052,136.7529,136.6194,136.6575,2467.0
2019-12-31 13:20:00,143.41,143.65,143.41,143.58,5283.0,136.6957,136.9244,136.6957,136.8577,5283.0
2019-12-31 13:30:00,143.58,143.75,143.49,143.74,4538.0,136.8577,137.0198,136.7719,137.0102,4538.0
2019-12-31 13:40:00,143.75,143.82,143.73,143.79,2321.0,137.0198,137.0865,137.0007,137.0579,2321.0
2019-12-31 13:50:00,143.92,143.93,143.78,143.8,2305.0,137.1818,137.1913,137.0484,137.0674,2305.0
2019-12-31 14:00:00,143.77,143.77,143.59,143.7,6647.0,137.0388,137.0388,136.8672,136.9721,6647.0
2019-12-31 14:10:00,143.72,143.75,143.57,143.75,9522.0,136.9912,137.0198,136.8482,137.0198,9522.0
2019-12-31 14:20:00,143.73,143.76,143.65,143.72,7727.0,137.0007,137.0293,136.9244,136.9912,7727.0
2019-12-31 14:30:00,143.71,143.73,143.67,143.73,7268.0,136.9816,137.0007,136.9435,137.0007,7268.0
2019-12-31 14:40:00,143.7,143.82,143.53,143.75,16820.0,136.9721,137.0865,136.8101,137.0198,16820.0
2019-12-31 14:50:00,143.73,143.97,143.72,143.85,4990.0,137.0007,137.2295,136.9912,137.1151,4990.0
2019-12-31 15:00:00,143.83,143.97,143.77,143.94,7887.0,137.096,137.2295,137.0388,137.2009,7887.0
2019-12-31 15:10:00,143.94,143.96,143.88,143.94,6618.0,137.2009,137.2199,137.1437,137.2009,6618.0
2019-12-31 15:20:00,143.96,144.07,143.73,143.79,15522.0,137.2199,137.3248,137.0007,137.0579,15522.0
2019-12-31 15:30:00,143.89,143.97,143.78,143.82,11362.0,137.1532,137.2295,137.0484,137.0865,11362.0
2019-12-31 15:40:00,143.82,144.16,143.82,144.01,18227.0,137.0865,137.4106,137.0865,137.2676,18227.0
2019-12-31 15:50:00,144.02,144.1,143.75,144.0,59806.0,137.2771,137.3534,137.0198,137.2581,59806.0
2020-01-02 09:30:00,145.0,145.71,144.86,145.03,14104.0,138.2112,138.888,138.0778,138.2398,14104.0
2020-01-02 09:40:00,145.03,145.67,145.01,145.39,11057.0,138.2398,138.8499,138.2208,138.583,11057.0
2020-01-02 09:50:00,145.39,145.46,144.78,144.78,3440.0,138.583,138.6497,138.0015,138.0015,3440.0
2020-01-02 10:00:00,144.84,144.84,144.34,144.53,4023.0,138.0587,138.0587,137.5821,137.7632,4023.0
2020-01-02 10:10:00,144.49,144.49,144.13,144.19,3936.0,137.7251,137.7251,137.382,137.4392,3936.0
2020-01-02 10:20:00,144.14,144.16,143.92,143.99,4785.0,137.3915,137.4106,137.1818,137.2485,4785.0
2020-01-02 10:30:00,143.94,143.98,143.51,143.67,6868.0,137.2009,137.239,136.791,136.9435,6868.0
2020-01-02 10:40:00,143.69,143.72,143.26,143.31,3857.0,136.9626,136.9912,136.5527,136.6004,3857.0
2020-01-02 10:50:00,143.25,143.65,143.25,143.56,3780.0,136.5432,136.9244,136.5432,136.8387,3780.0
2020-01-02 11:00:00,143.53,143.59,143.27,143.41,11708.0,136.8101,136.8672,136.5622,136.6957,11708.0
2020-01-02 11:10:00,143.46,143.59,143.37,143.44,5674.0,136.7433,136.8672,136.6575,136.7243,5674.0
2020-01-02 11:20:00,143.43,143.56,143.4,143.4,4578.0,136.7147,136.8387,136.6861,136.6861,4578.0
2020-01-02 11:30:00,143.4,143.46,142.82,142.84,10805.0,136.6861,136.7433,136.1333,136.1524,10805.0
2020-01-02 11:40:00,142.85,142.93,142.76,142.84,11740.0,136.1619,136.2381,136.0761,136.1524,11740.0
2020-01-02 11:50:00,142.83,142.88,142.69,142.69,5530.0,136.1428,136.1905,136.0094,136.0094,5530.0
2020-01-02 12:00:00,142.73,142.78,142.55,142.64,12290.0,136.0475,136.0952,135.8759,135.9617,12290.0
2020-01-02 12:10:00,142.65,142.81,142.62,142.81,7405.0,135.9713,136.1238,135.9427,136.1238,7405.0
2020-01-02 12:20:00,142.93,143.2,142.93,142.98,6172.0,136.2381,136.4955,136.2381,136.2858,6172.0
2020-01-02 12:30:00,142.98,142.98,142.85,142.9,8698.0,136.2858,136.2858,136.1619,136.2096,8698.0
2020-01-02 12:40:00,142.94,142.94,142.72,142.8,8355.0,136.2477,136.2477,136.038,136.1142,8355.0
2020-01-02 12:50:00,142.77,142.94,142.74,142.87,9418.0,136.0856,136.2477,136.057,136.181,9418.0
2020-01-02 13:00:00,142.89,142.89,142.7,142.77,3495.0,136.2,136.2,136.0189,136.0856,3495.0
2020-01-02 13:10:00,142.75,142.81,142.55,142.69,9067.0,136.0666,136.1238,135.8759,136.0094,9067.0
2020-01-02 13:20:00,142.7,142.7,142.63,142.65,3460.0,136.0189,136.0189,135.9522,135.9713,3460.0
2020-01-02 13:30:00,142.64,142.65,142.24,142.24,7830.0,135.9617,135.9713,135.5805,135.5805,7830.0
2020-01-02 13:40:00,142.25,142.45,142.25,142.44,2225.0,135.59,135.7806,135.59,135.7711,2225.0
2020-01-02 13:50:00,142.43,142.45,142.25,142.29,8572.0,135.7616,135.7806,135.59,135.6281,8572.0
2020-01-02 14:00:00,142.3,142.33,142.13,142.23,6730.0,135.6376,135.6662,135.4756,135.5709,6730.0
2020-01-02 14:10:00,142.18,142.26,142.1,142.26,6050.0,135.5233,135.5995,135.447,135.5995,6050.0
2020-01-02 14:20:00,142.29,142.38,142.28,142.36,3793.0,135.6281,135.7139,135.6186,135.6948,3793.0
2020-01-02 14:30:00,142.35,142.5,142.24,142.47,7428.0,135.6853,135.8283,135.5805,135.7997,7428.0
2020-01-02 14:40:00,142.45,142.53,142.43,142.5,4402.0,135.7806,135.8569,135.7616,135.8283,4402.0
2020-01-02 14:50:00,142.47,142.65,142.47,142.55,4600.0,135.7997,135.9713,135.7997,135.8759,4600.0
2020-01-02 15:00:00,142.58,142.62,142.02,142.22,17042.0,135.9045,135.9427,135.3708,135.5614,17042.0
2020-01-02 15:10:00,142.19,142.46,142.17,142.36,9529.0,135.5328,135.7902,135.5137,135.6948,9529.0
2020-01-02 15:20:00,142.41,142.42,142.32,142.41,6025.0,135.7425,135.752,135.6567,135.7425,6025.0
2020-01-02 15:30:00,142.44,142.46,142.25,142.26,13249.0,135.7711,135.7902,135.59,135.5995,13249.0
2020-01-02 15:40:00,142.27,142.45,142.25,142.41,16313.0,135.6091,135.7806,135.59,135.7425,16313.0
2020-01-02 15:50:00,142.43,142.88,142.43,142.73,117585.0,135.7616,136.1905,135.7616,136.0475,117585.0
2020-01-03 09:30:00,141.36,142.37,141.0,142.07,18552.0,134.7417,135.7044,134.3985,135.4184,18552.0
2020-01-03 09:40:00,142.09,142.76,142.09,142.69,7998.0,135.4375,136.0761,135.4375,136.0094,7998.0
2020-01-03 09:50:00,143.1,143.12,142.97,143.12,2549.0,136.4002,136.4193,136.2763,136.4193,2549.0
2020-01-03 10:00:00,142.97,143.6,142.82,143.59,17103.0,136.2763,136.8768,136.1333,136.8672,17103.0
2020-01-03 10:10:00,143.5,143.6,143.24,143.27,12057.0,136.7815,136.8768,136.5336,136.5622,12057.0
2020-01-03 10:20:00,143.12,143.12,142.49,142.66,7150.0,136.4193,136.4193,135.8188,135.9808,7150.0
2020-01-03 10:30:00,142.66,142.69,142.31,142.43,8082.0,135.9808,136.0094,135.6472,135.7616,8082.0
2020-01-03 10:40:00,142.5,142.59,142.22,142.4,6100.0,135.8283,135.9141,135.5614,135.733,6100.0
2020-01-03 10:50:00,142.32,142.39,141.95,142.27,7892.0,135.6567,135.7234,135.304,135.6091,7892.0
2020-01-03 11:00:00,142.22,142.3,142.05,142.05,9901.0,135.5614,135.6376,135.3994,135.3994,9901.0
2020-01-03 11:10:00,141.82,141.83,141.49,141.66,9542.0,135.1801,135.1897,134.8656,135.0276,9542.0
2020-01-03 11:20:00,141.66,142.01,141.61,141.89,4172.0,135.0276,135.3612,134.98,135.2468,4172.0
2020-01-03 11:30:00,141.91,142.2,141.9,142.14,5772.0,135.2659,135.5423,135.2564,135.4851,5772.0
2020-01-03 11:40:00,142.11,142.14,141.92,142.01,10040.0,135.4565,135.4851,135.2754,135.3612,10040.0
2020-01-03 11:50:00,142.0,142.3,142.0,142.3,4972.0,135.3517,135.6376,135.3517,135.6376,4972.0
2020-01-03 12:00:00,142.31,142.42,142.13,142.29,6028.0,135.6472,135.752,135.4756,135.6281,6028.0
2020-01-03 12:10:00,142.3,142.53,142.24,142.51,5035.0,135.6376,135.8569,135.5805,135.8378,5035.0
2020-01-03 12:20:00,142.5,142.51,142.17,142.21,10119.0,135.8283,135.8378,135.5137,135.5519,10119.0
2020-01-03 12:30:00,142.15,142.23,141.95,141.95,5369.0,135.4947,135.5709,135.304,135.304,5369.0
2020-01-03 12:40:00,142.02,142.73,141.92,142.46,35155.0,135.3708,136.0475,135.2754,135.7902,35155.0
2020-01-03 12:50:00,142.38,142.42,142.17,142.18,11046.0,135.7139,135.752,135.5137,135.5233,11046.0
2020-01-03 13:00:00,142.17,142.22,142.11,142.11,5469.0,135.5137,135.5614,135.4565,135.4565,5469.0
2020-01-03 13:10:00,142.12,142.32,142.11,142.21,4750.0,135.4661,135.6567,135.4565,135.5519,4750.0
2020-01-03 13:20:00,142.21,142.44,142.19,142.4,8600.0,135.5519,135.7711,135.5328,135.733,8600.0
2020-01-03 13:30:00,142.37,142.51,142.31,142.49,19432.0,135.7044,135.8378,135.6472,135.8188,19432.0
2020-01-03 13:40:00,142.63,142.65,142.22,142.23,7704.0,135.9522,135.9713,135.5614,135.5709,7704.0
2020-01-03 13:50:00,142.2,142.31,142.1,142.12,8567.0,135.5423,135.6472,135.447,135.4661,8567.0
2020-01-03 14:00:00,142.12,142.2,141.99,142.01,5262.0,135.4661,135.5423,135.3422,135.3612,5262.0
2020-01-03 14:10:00,142.02,142.32,142.01,142.31,10177.0,135.3708,135.6567,135.3612,135.6472,10177.0
2020-01-03 14:20:00,142.36,142.43,142.24,142.43,3269.0,135.6948,135.7616,135.5805,135.7616,3269.0
2020-01-03 14:30:00,142.45,142.45,142.26,142.39,8853.0,135.7806,135.7806,135.5995,135.7234,8853.0
2020-01-03 14:40:00,142.37,142.6,142.31,142.41,9082.0,135.7044,135.9236,135.6472,135.7425,9082.0
2020-01-03 14:50:00,142.4,142.54,142.36,142.53,9594.0,135.733,135.8664,135.6948,135.8569,9594.0
2020-01-03 15:00:00,142.49,142.65,142.46,142.46,7356.0,135.8188,135.9713,135.7902,135.7902,7356.0
2020-01-03 15:10:00,142.49,142.63,142.45,142.47,10198.0,135.8188,135.9522,135.7806,135.7997,10198.0
2020-01-03 15:20:00,142.5,142.55,142.37,142.47,10745.0,135.8283,135.8759,135.7044,135.7997,10745.0
2020-01-03 15:30:00,142.48,142.48,142.18,142.24,23418.0,135.8092,135.8092,135.5233,135.5805,23418.0
2020-01-03 15:40:00,142.22,142.39,142.15,142.31,26588.0,135.5614,135.7234,135.4947,135.6472,26588.0
2020-01-03 15:50:00,142.28,142.46,142.13,142.13,85222.0,135.6186,135.7902,135.4756,135.4756,85222.0
2020-01-06 09:30:00,142.19,142.87,141.75,141.95,8425.0,135.5328,136.181,135.1134,135.304,8425.0
2020-01-06 09:40:00,142.03,142.21,141.79,141.93,4050.0,135.3803,135.5519,135.1515,135.285,4050.0
2020-01-06 09:50:00,142.04,142.08,141.51,141.76,10150.0,135.3898,135.4279,134.8846,135.1229,10150.0
2020-01-06 10:00:00,141.69,141.82,141.46,141.75,4163.0,135.0562,135.1801,134.837,135.1134,4163.0
2020-01-06 10:10:00,141.76,142.13,141.73,141.73,6497.0,135.1229,135.4756,135.0943,135.0943,6497.0
2020-01-06 10:20:00,141.65,141.81,141.2,141.8,13169.0,135.0181,135.1706,134.5891,135.1611,13169.0
2020-01-06 10:30:00,141.7,141.7,141.46,141.62,4229.0,135.0657,135.0657,134.837,134.9895,4229.0
2020-01-06 10:40:00,141.62,141.74,141.21,141.21,4530.0,134.9895,135.1039,134.5987,134.5987,4530.0
2020-01-06 10:50:00,141.25,141.4,141.08,141.21,6074.0,134.6368,134.7798,134.4748,134.5987,6074.0
2020-01-06 11:00:00,141.27,141.37,141.03,141.08,4008.0,134.6559,134.7512,134.4271,134.4748,4008.0
2020-01-06 11:10:00,141.07,141.23,140.99,141.08,7982.0,134.4652,134.6177,134.389,134.4748,7982.0
2020-01-06 11:20:00,141.01,141.05,140.79,141.01,10419.0,134.408,134.4462,134.1983,134.408,10419.0
2020-01-06 11:30:00,141.1,141.43,141.1,141.43,4232.0,134.4938,134.8084,134.4938,134.8084,4232.0
2020-01-06 11:40:00,141.47,141.81,141.47,141.74,3850.0,134.8465,135.1706,134.8465,135.1039,3850.0
2020-01-06 11:50:00,141.68,141.88,141.61,141.88,3198.0,135.0467,135.2373,134.98,135.2373,3198.0
2020-01-06 12:00:00,141.84,142.04,141.76,142.03,3460.0,135.1992,135.3898,135.1229,135.3803,3460.0
2020-01-06 12:10:00,142.07,142.07,141.91,142.03,2594.0,135.4184,135.4184,135.2659,135.3803,2594.0
2020-01-06 12:20:00,141.98,142.12,141.94,142.04,6270.0,135.3326,135.4661,135.2945,135.3898,6270.0
2020-01-06 12:30:00,142.11,142.17,141.91,141.99,1649.0,135.4565,135.5137,135.2659,135.3422,1649.0
2020-01-06 12:40:00,142.0,142.14,141.88,142.02,2941.0,135.3517,135.4851,135.2373,135.3708,2941.0
2020-01-06 12:50:00,141.99,142.19,141.86,142.19,5708.0,135.3422,135.5328,135.2182,135.5328,5708.0
2020-01-06 13:00:00,142.08,142.13,142.02,142.02,5048.0,135.4279,135.4756,135.3708,135.3708,5048.0
2020-01-06 13:10:00,141.99,142.09,141.89,141.97,14350.0,135.3422,135.4375,135.2468,135.3231,14350.0
2020-01-06 13:20:00,141.97,142.17,141.96,142.11,7201.0,135.3231,135.5137,135.3136,135.4565,7201.0
2020-01-06 13:30:00,142.09,142.11,141.99,142.08,3495.0,135.4375,135.4565,135.3422,135.4279,3495.0
2020-01-06 13:40:00,142.09,142.14,142.06,142.12,3065.0,135.4375,135.4851,135.4089,135.4661,3065.0
2020-01-06 13:50:00,142.12,142.12,141.99,142.06,9879.0,135.4661,135.4661,135.3422,135.4089,9879.0
2020-01-06 14:00:00,142.05,142.05,141.88,141.99,4026.0,135.3994,135.3994,135.2373,135.3422,4026.0
2020-01-06 14:10:00,141.97,142.05,141.94,142.02,3589.0,135.3231,135.3994,135.2945,135.3708,3589.0
2020-01-06 14:20:00,142.01,142.04,141.94,141.97,6181.0,135.3612,135.3898,135.2945,135.3231,6181.0
2020-01-06 14:30:00,141.94,141.94,141.7,141.71,5550.0,135.2945,135.2945,135.0657,135.0753,5550.0
2020-01-06 14:40:00,141.68,141.83,141.68,141.81,6048.0,135.0467,135.1897,135.0467,135.1706,6048.0
2020-01-06 14:50:00,141.79,141.85,141.76,141.83,10367.0,135.1515,135.2087,135.1229,135.1897,10367.0
2020-01-06 15:00:00,141.83,141.94,141.7,141.76,12352.0,135.1897,135.2945,135.0657,135.1229,12352.0
2020-01-06 15:10:00,141.76,141.86,141.73,141.78,8171.0,135.1229,135.2182,135.0943,135.142,8171.0
2020-01-06 15:20:00,141.77,141.77,141.61,141.68,5521.0,135.1325,135.1325,134.98,135.0467,5521.0
2020-01-06 15:30:00,141.67,141.67,141.5,141.57,15419.0,135.0371,135.0371,134.8751,134.9418,15419.0
2020-01-06 15:40:00,141.61,141.66,141.46,141.58,13926.0,134.98,135.0276,134.837,134.9514,13926.0
2020-01-06 15:50:00,141.63,142.07,141.63,141.88,68905.0,134.999,135.4184,134.999,135.2373,68905.0
2020-01-07 09:30:00,141.5,142.68,140.8,141.87,13881.0,134.8751,135.9999,134.2079,135.2278,13881.0
2020-01-07 09:40:00,141.86,142.6,141.81,142.45,4247.0,135.2182,135.9236,135.1706,135.7806,4247.0
2020-01-07 09:50:00,142.38,142.52,141.93,141.95,4100.0,135.7139,135.8473,135.285,135.304,4100.0
2020-01-07 10:00:00,141.89,142.42,141.89,142.23,13423.0,135.2468,135.752,135.2468,135.5709,13423.0
2020-01-07 10:10:00,142.22,142.37,142.05,142.05,12126.0,135.5614,135.7044,135.3994,135.3994,12126.0
2020-01-07 10:20:00,142.08,142.4,142.08,142.4,7247.0,135.4279,135.733,135.4279,135.733,7247.0
2020-01-07 10:30:00,142.43,142.54,142.22,142.54,6150.0,135.7616,135.8664,135.5614,135.8664,6150.0
2020-01-07 10:40:00,142.61,142.7,142.5,142.62,2700.0,135.9331,136.0189,135.8283,135.9427,2700.0
2020-01-07 10:50:00,142.69,142.83,142.68,142.79,4235.0,136.0094,136.1428,135.9999,136.1047,4235.0
2020-01-07 11:00:00,142.79,142.79,142.54,142.54,4212.0,136.1047,136.1047,135.8664,135.8664,4212.0
2020-01-07 11:10:00,142.58,142.59,142.08,142.16,4229.0,135.9045,135.9141,135.4279,135.5042,4229.0
2020-01-07 11:20:00,142.15,142.16,141.94,142.05,7176.0,135.4947,135.5042,135.2945,135.3994,7176.0
2020-01-07 11:30:00,142.06,142.15,141.96,142.0,5154.0,135.4089,135.4947,135.3136,135.3517,5154.0
2020-01-07 11:40:00,141.93,141.94,141.65,141.68,3973.0,135.285,135.2945,135.0181,135.0467,3973.0
2020-01-07 11:50:00,141.75,141.9,141.62,141.82,4225.0,135.1134,135.2564,134.9895,135.1801,4225.0
2020-01-07 12:00:00,141.84,141.85,141.69,141.78,2456.0,135.1992,135.2087,135.0562,135.142,2456.0
2020-01-07 12:10:00,141.76,141.88,141.73,141.84,1629.0,135.1229,135.2373,135.0943,135.1992,1629.0
2020-01-07 12:20:00,141.87,142.02,141.84,141.98,4173.0,135.2278,135.3708,135.1992,135.3326,4173.0
2020-01-07 12:30:00,141.96,142.05,141.91,142.03,2544.0,135.3136,135.3994,135.2659,135.3803,2544.0
2020-01-07 12:40:00,142.03,142.04,141.9,141.93,5816.0,135.3803,135.3898,135.2564,135.285,5816.0
2020-01-07 12:50:00,141.98,142.04,141.9,141.9,2891.0,135.3326,135.3898,135.2564,135.2564,2891.0
2020-01-07 13:00:00,141.87,142.06,141.87,142.06,2225.0,135.2278,135.4089,135.2278,135.4089,2225.0
2020-01-07 13:10:00,142.04,142.07,141.92,141.99,19344.0,135.3898,135.4184,135.2754,135.3422,19344.0
2020-01-07 13:20:00,141.99,142.07,141.86,141.86,6982.0,135.3422,135.4184,135.2182,135.2182,6982.0
2020-01-07 13:30:00,141.86,141.86,141.61,141.62,2100.0,135.2182,135.2182,134.98,134.9895,2100.0
2020-01-07 13:40:00,141.67,141.89,141.59,141.89,2075.0,135.0371,135.2468,134.9609,135.2468,2075.0
2020-01-07 13:50:00,141.91,141.94,141.8,141.8,3627.0,135.2659,135.2945,135.1611,135.1611,3627.0
2020-01-07 14:00:00,141.82,141.9,141.64,141.7,4327.0,135.1801,135.2564,135.0085,135.0657,4327.0
2020-01-07 14:10:00,141.66,141.67,141.41,141.41,7006.0,135.0276,135.0371,134.7893,134.7893,7006.0
2020-01-07 14:20:00,141.37,141.51,141.29,141.41,5641.0,134.7512,134.8846,134.6749,134.7893,5641.0
2020-01-07 14:30:00,141.38,141.42,141.06,141.06,8722.0,134.7607,134.7988,134.4557,134.4557,8722.0
2020-01-07 14:40:00,141.09,141.14,141.03,141.04,8981.0,134.4843,134.532,134.4271,134.4366,8981.0
2020-01-07 14:50:00,141.07,141.07,140.86,140.93,7481.0,134.4652,134.4652,134.2651,134.3318,7481.0
2020-01-07 15:00:00,140.93,141.1,140.92,141.1,13281.0,134.3318,134.4938,134.3223,134.4938,13281.0
2020-01-07 15:10:00,141.15,141.35,141.09,141.28,10272.0,134.5415,134.7321,134.4843,134.6654,10272.0
2020-01-07 15:20:00,141.26,141.34,141.13,141.14,11422.0,134.6463,134.7226,134.5224,134.532,11422.0
2020-01-07 15:30:00,141.11,141.15,140.86,140.9,22005.0,134.5034,134.5415,134.2651,134.3032,22005.0
2020-01-07 15:40:00,140.88,140.88,140.61,140.76,33311.0,134.2841,134.2841,134.0268,134.1697,33311.0
2020-01-07 15:50:00,140.75,140.77,140.23,140.31,112170.0,134.1602,134.1793,133.6646,133.7408,112170.0
2020-01-08 09:30:00,140.32,140.56,140.16,140.55,7043.0,133.7503,133.9791,133.5978,133.9696,7043.0
2020-01-08 09:40:00,140.75,140.75,140.44,140.64,3051.0,134.1602,134.1602,133.8647,134.0554,3051.0
2020-01-08 09:50:00,140.59,141.07,140.23,141.01,5300.0,134.0077,134.4652,133.6646,134.408,5300.0
2020-01-08 10:00:00,141.01,141.26,140.84,140.84,13821.0,134.408,134.6463,134.246,134.246,13821.0
2020-01-08 10:10:00,140.68,141.05,140.68,141.03,10889.0,134.0935,134.4462,134.0935,134.4271,10889.0
2020-01-08 10:20:00,141.0,141.14,140.96,141.04,3645.0,134.3985,134.532,134.3604,134.4366,3645.0
2020-01-08 10:30:00,141.03,141.17,140.96,141.06,3861.0,134.4271,134.5606,134.3604,134.4557,3861.0
2020-01-08 10:40:00,141.09,141.09,140.69,140.78,6366.0,134.4843,134.4843,134.103,134.1888,6366.0
2020-01-08 10:50:00,140.84,140.88,140.71,140.77,18585.0,134.246,134.2841,134.1221,134.1793,18585.0
2020-01-08 11:00:00,140.74,141.2,140.73,141.2,6062.0,134.1507,134.5891,134.1412,134.5891,6062.0
2020-01-08 11:10:00,141.35,141.68,141.29,141.56,4547.0,134.7321,135.0467,134.6749,134.9323,4547.0
2020-01-08 11:20:00,141.63,142.13,141.6,142.08,10949.0,134.999,135.4756,134.9704,135.4279,10949.0
2020-01-08 11:30:00,141.98,142.28,141.84,142.18,7136.0,135.3326,135.6186,135.1992,135.5233,7136.0
2020-01-08 11:40:00,142.22,142.46,142.16,142.28,7913.0,135.5614,135.7902,135.5042,135.6186,7913.0
2020-01-08 11:50:00,142.22,142.35,142.03,142.07,8100.0,135.5614,135.6853,135.3803,135.4184,8100.0
2020-01-08 12:00:00,142.11,142.14,141.97,141.98,5617.0,135.4565,135.4851,135.3231,135.3326,5617.0
2020-01-08 12:10:00,141.91,141.91,141.65,141.9,3636.0,135.2659,135.2659,135.0181,135.2564,3636.0
2020-01-08 12:20:00,141.86,141.92,141.62,141.67,4923.0,135.2182,135.2754,134.9895,135.0371,4923.0
2020-01-08 12:30:00,141.65,141.72,141.43,141.45,3110.0,135.0181,135.0848,134.8084,134.8274,3110.0
2020-01-08 12:40:00,141.46,141.54,141.34,141.43,3691.0,134.837,134.9132,134.7226,134.8084,3691.0
2020-01-08 12:50:00,141.41,141.6,141.31,141.38,4720.0,134.7893,134.9704,134.694,134.7607,4720.0
2020-01-08 13:00:00,141.25,141.37,141.25,141.31,3311.0,134.6368,134.7512,134.6368,134.694,3311.0
2020-01-08 13:10:00,141.31,141.48,141.26,141.28,3963.0,134.694,134.856,134.6463,134.6654,3963.0
2020-01-08 13:20:00,141.33,141.45,141.31,141.45,4847.0,134.7131,134.8274,134.694,134.8274,4847.0
2020-01-08 13:30:00,141.42,141.42,141.26,141.3,6230.0,134.7988,134.7988,134.6463,134.6845,6230.0
2020-01-08 13:40:00,141.28,141.3,141.19,141.22,3256.0,134.6654,134.6845,134.5796,134.6082,3256.0
2020-01-08 13:50:00,141.19,141.19,141.0,141.16,4100.0,134.5796,134.5796,134.3985,134.551,4100.0
2020-01-08 14:00:00,141.09,141.32,141.09,141.32,6810.0,134.4843,134.7035,134.4843,134.7035,6810.0
2020-01-08 14:10:00,141.33,141.46,141.31,141.38,5535.0,134.7131,134.837,134.694,134.7607,5535.0
2020-01-08 14:20:00,141.33,141.35,141.23,141.33,6941.0,134.7131,134.7321,134.6177,134.7131,6941.0
2020-01-08 14:30:00,141.34,141.52,141.28,141.45,5356.0,134.7226,134.8942,134.6654,134.8274,5356.0
2020-01-08 14:40:00,141.45,141.61,141.35,141.38,11049.0,134.8274,134.98,134.7321,134.7607,11049.0
2020-01-08 14:50:00,141.41,141.73,141.37,141.69,6495.0,134.7893,135.0943,134.7512,135.0562,6495.0
2020-01-08 15:00:00,141.75,141.98,141.72,141.96,10768.0,135.1134,135.3326,135.0848,135.3136,10768.0
2020-01-08 15:10:00,141.94,141.97,141.84,141.91,7403.0,135.2945,135.3231,135.1992,135.2659,7403.0
2020-01-08 15:20:00,141.93,142.18,141.87,142.07,10504.0,135.285,135.5233,135.2278,135.4184,10504.0
2020-01-08 15:30:00,142.06,142.17,141.99,142.0,23166.0,135.4089,135.5137,135.3422,135.3517,23166.0
2020-01-08 15:40:00,141.98,141.98,141.51,141.51,21283.0,135.3326,135.3326,134.8846,134.8846,21283.0
2020-01-08 15:50:00,141.5,141.5,141.22,141.32,49111.0,134.8751,134.8751,134.6082,134.7035,49111.0
2020-01-09 09:30:00,141.76,141.81,141.5,141.69,5694.0,135.1229,135.1706,134.8751,135.0562,5694.0
2020-01-09 09:40:00,141.64,142.28,141.56,141.85,6529.0,135.0085,135.6186,134.9323,135.2087,6529.0
2020-01-09 09:50:00,141.89,142.59,141.89,142.56,4250.0,135.2468,135.9141,135.2468,135.8855,4250.0
2020-01-09 10:00:00,142.52,142.72,142.23,142.24,4006.0,135.8473,136.038,135.5709,135.5805,4006.0
2020-01-09 10:10:00,142.17,142.69,142.17,142.69,2051.0,135.5137,136.0094,135.5137,136.0094,2051.0
2020-01-09 10:20:00,142.73,142.75,142.42,142.43,6239.0,136.0475,136.0666,135.752,135.7616,6239.0
2020-01-09 10:30:00,142.49,142.77,142.32,142.77,7415.0,135.8188,136.0856,135.6567,136.0856,7415.0
2020-01-09 10:40:00,142.75,142.75,142.52,142.69,4032.0,136.0666,136.0666,135.8473,136.0094,4032.0
2020-01-09 10:50:00,142.79,143.04,142.79,143.02,12190.0,136.1047,136.343,136.1047,136.3239,12190.0
2020-01-09 11:00:00,143.02,143.22,142.94,143.19,4040.0,136.3239,136.5146,136.2477,136.486,4040.0
2020-01-09 11:10:00,143.17,143.34,143.13,143.34,7716.0,136.4669,136.629,136.4288,136.629,7716.0
2020-01-09 11:20:00,143.31,143.42,143.25,143.3,12036.0,136.6004,136.7052,136.5432,136.5908,12036.0
2020-01-09 11:30:00,143.3,143.47,143.25,143.45,4917.0,136.5908,136.7529,136.5432,136.7338,4917.0
2020-01-09 11:40:00,143.4,143.4,143.0,143.04,8107.0,136.6861,136.6861,136.3049,136.343,8107.0
2020-01-09 11:50:00,143.03,143.06,142.95,143.05,3867.0,136.3335,136.3621,136.2572,136.3525,3867.0
2020-01-09 12:00:00,143.03,143.28,143.02,143.25,4100.0,136.3335,136.5718,136.3239,136.5432,4100.0
2020-01-09 12:10:00,143.23,143.5,143.22,143.43,4193.0,136.5241,136.7815,136.5146,136.7147,4193.0
2020-01-09 12:20:00,143.43,143.46,143.07,143.19,6500.0,136.7147,136.7433,136.3716,136.486,6500.0
2020-01-09 12:30:00,143.19,143.25,143.04,143.06,4876.0,136.486,136.5432,136.343,136.3621,4876.0
2020-01-09 12:40:00,143.04,143.13,142.97,143.09,4502.0,136.343,136.4288,136.2763,136.3907,4502.0
2020-01-09 12:50:00,143.11,143.22,143.07,143.09,3307.0,136.4097,136.5146,136.3716,136.3907,3307.0
2020-01-09 13:00:00,143.09,143.45,143.05,143.41,13223.0,136.3907,136.7338,136.3525,136.6957,13223.0
2020-01-09 13:10:00,143.38,143.45,143.25,143.25,12518.0,136.6671,136.7338,136.5432,136.5432,12518.0
2020-01-09 13:20:00,143.2,143.31,143.02,143.31,6110.0,136.4955,136.6004,136.3239,136.6004,6110.0
2020-01-09 13:30:00,143.31,143.39,143.2,143.25,7958.0,136.6004,136.6766,136.4955,136.5432,7958.0
2020-01-09 13:40:00,143.24,143.37,143.19,143.19,5275.0,136.5336,136.6575,136.486,136.486,5275.0
2020-01-09 13:50:00,143.2,143.23,143.12,143.15,4476.0,136.4955,136.5241,136.4193,136.4478,4476.0
2020-01-09 14:00:00,143.19,143.22,142.97,143.05,8434.0,136.486,136.5146,136.2763,136.3525,8434.0
2020-01-09 14:10:00,143.14,143.14,142.78,142.88,5322.0,136.4383,136.4383,136.0952,136.1905,5322.0
2020-01-09 14:20:00,142.87,142.87,142.65,142.78,3757.0,136.181,136.181,135.9713,136.0952,3757.0
2020-01-09 14:30:00,142.81,143.06,142.8,142.98,6908.0,136.1238,136.3621,136.1142,136.2858,6908.0
2020-01-09 14:40:00,142.96,143.11,142.92,142.98,6625.0,136.2667,136.4097,136.2286,136.2858,6625.0
2020-01-09 14:50:00,142.98,142.99,142.77,142.82,21225.0,136.2858,136.2953,136.0856,136.1333,21225.0
2020-01-09 15:00:00,142.82,142.87,142.58,142.58,13232.0,136.1333,136.181,135.9045,135.9045,13232.0
2020-01-09 15:10:00,142.56,142.65,142.46,142.55,13264.0,135.8855,135.9713,135.7902,135.8759,13264.0
2020-01-09 15:20:00,142.55,142.55,142.34,142.4,14538.0,135.8759,135.8759,135.6758,135.733,14538.0
2020-01-09 15:30:00,142.42,142.43,142.22,142.26,14001.0,135.752,135.7616,135.5614,135.5995,14001.0
2020-01-09 15:40:00,142.25,142.31,142.07,142.25,23105.0,135.59,135.6472,135.4184,135.59,23105.0
2020-01-09 15:50:00,142.27,142.42,142.25,142.27,48801.0,135.6091,135.752,135.59,135.6091,48801.0
2020-01-10 09:30:00,142.13,142.54,140.81,140.97,9312.0,135.4756,135.8664,134.2174,134.3699,9312.0
2020-01-10 09:40:00,141.05,141.33,140.62,140.68,6454.0,134.4462,134.7131,134.0363,134.0935,6454.0
2020-01-10 09:50:00,140.76,142.04,140.72,141.87,16319.0,134.1697,135.3898,134.1316,135.2278,16319.0
2020-01-10 10:00:00,141.94,142.11,141.85,141.95,11165.0,135.2945,135.4565,135.2087,135.304,11165.0
2020-01-10 10:10:00,141.9,141.94,141.73,141.84,5612.0,135.2564,135.2945,135.0943,135.1992,5612.0
2020-01-10 10:20:00,141.82,142.0,141.72,142.0,8438.0,135.1801,135.3517,135.0848,135.3517,8438.0
2020-01-10 10:30:00,141.91,141.93,141.69,141.72,7441.0,135.2659,135.285,135.0562,135.0848,7441.0
2020-01-10 10:40:00,141.73,142.0,141.73,141.82,22249.0,135.0943,135.3517,135.0943,135.1801,22249.0
2020-01-10 10:50:00,141.81,142.02,141.8,141.97,52836.0,135.1706,135.3708,135.1611,135.3231,52836.0
2020-01-10 11:00:00,141.98,142.38,141.98,142.11,12353.0,135.3326,135.7139,135.3326,135.4565,12353.0
2020-01-10 11:10:00,142.11,142.15,141.88,142.15,20518.0,135.4565,135.4947,135.2373,135.4947,20518.0
2020-01-10 11:20:00,142.19,142.29,142.0,142.0,6006.0,135.5328,135.6281,135.3517,135.3517,6006.0
2020-01-10 11:30:00,142.0,142.11,141.96,142.05,3328.0,135.3517,135.4565,135.3136,135.3994,3328.0
2020-01-10 11:40:00,142.09,142.28,142.07,142.23,1850.0,135.4375,135.6186,135.4184,135.5709,1850.0
2020-01-10 11:50:00,142.27,142.29,142.1,142.14,38733.0,135.6091,135.6281,135.447,135.4851,38733.0
2020-01-10 12:00:00,142.13,142.2,142.13,142.18,807.0,135.4756,135.5423,135.4756,135.5233,807.0
2020-01-10 12:10:00,142.13,142.18,141.93,141.93,2650.0,135.4756,135.5233,135.285,135.285,2650.0
2020-01-10 12:20:00,141.85,142.02,141.82,142.0,4559.0,135.2087,135.3708,135.1801,135.3517,4559.0
2020-01-10 12:30:00,142.01,142.26,142.01,142.15,5384.0,135.3612,135.5995,135.3612,135.4947,5384.0
2020-01-10 12:40:00,142.13,142.29,142.04,142.22,4597.0,135.4756,135.6281,135.3898,135.5614,4597.0
2020-01-10 12:50:00,142.23,142.28,142.21,142.23,8959.0,135.5709,135.6186,135.5519,135.5709,8959.0
2020-01-10 13:00:00,142.25,142.29,142.22,142.25,4327.0,135.59,135.6281,135.5614,135.59,4327.0
2020-01-10 13:10:00,142.25,142.29,142.21,142.24,9015.0,135.59,135.6281,135.5519,135.5805,9015.0
2020-01-10 13:20:00,142.25,142.29,142.19,142.21,7983.0,135.59,135.6281,135.5328,135.5519,7983.0
2020-01-10 13:30:00,142.22,142.33,142.22,142.27,8592.0,135.5614,135.6662,135.5614,135.6091,8592.0
2020-01-10 13:40:00,142.3,142.6,142.3,142.49,4347.0,135.6376,135.9236,135.6376,135.8188,4347.0
2020-01-10 13:50:00,142.48,142.59,142.48,142.59,2600.0,135.8092,135.9141,135.8092,135.9141,2600.0
2020-01-10 14:00:00,142.55,142.62,142.52,142.57,2362.0,135.8759,135.9427,135.8473,135.895,2362.0
2020-01-10 14:10:00,142.56,142.64,142.49,142.64,4331.0,135.8855,135.9617,135.8188,135.9617,4331.0
2020-01-10 14:20:00,142.7,142.95,142.67,142.82,11026.0,136.0189,136.2572,135.9903,136.1333,11026.0
2020-01-10 14:30:00,142.78,142.83,142.68,142.7,2709.0,136.0952,136.1428,135.9999,136.0189,2709.0
2020-01-10 14:40:00,142.69,142.7,142.54,142.62,1733.0,136.0094,136.0189,135.8664,135.9427,1733.0
2020-01-10 14:50:00,142.59,142.7,142.58,142.65,3307.0,135.9141,136.0189,135.9045,135.9713,3307.0
2020-01-10 15:00:00,142.65,142.65,142.52,142.63,7258.0,135.9713,135.9713,135.8473,135.9522,7258.0
2020-01-10 15:10:00,142.64,142.71,142.59,142.65,6426.0,135.9617,136.0284,135.9141,135.9713,6426.0
2020-01-10 15:20:00,142.63,142.96,142.61,142.96,13681.0,135.9522,136.2667,135.9331,136.2667,13681.0
2020-01-10 15:30:00,142.94,142.96,142.77,142.78,13013.0,136.2477,136.2667,136.0856,136.0952,13013.0
2020-01-10 15:40:00,142.78,142.96,142.71,142.86,11212.0,136.0952,136.2667,136.0284,136.1714,11212.0
2020-01-10 15:50:00,142.85,143.2,142.84,143.16,60546.0,136.1619,136.4955,136.1524,136.4574,60546.0
2020-01-13 09:30:00,142.91,143.06,142.23,142.7,15338.0,136.2191,136.3621,135.5709,136.0189,15338.0
2020-01-13 09:40:00,142.43,142.99,142.43,142.99,11119.0,135.7616,136.2953,135.7616,136.2953,11119.0
2020-01-13 09:50:00,142.94,143.17,142.56,142.71,8672.0,136.2477,136.4669,135.8855,136.0284,8672.0
2020-01-13 10:00:00,142.76,143.0,142.68,142.75,9187.0,136.0761,136.3049,135.9999,136.0666,9187.0
2020-01-13 10:10:00,142.73,142.73,142.34,142.45,12651.0,136.0475,136.0475,135.6758,135.7806,12651.0
2020-01-13 10:20:00,142.46,142.57,142.29,142.57,5985.0,135.7902,135.895,135.6281,135.895,5985.0
2020-01-13 10:30:00,142.53,142.57,142.42,142.49,4313.0,135.8569,135.895,135.752,135.8188,4313.0
2020-01-13 10:40:00,142.56,142.56,142.36,142.43,2058.0,135.8855,135.8855,135.6948,135.7616,2058.0
2020-01-13 10:50:00,142.4,142.62,142.37,142.53,6023.0,135.733,135.9427,135.7044,135.8569,6023.0
2020-01-13 11:00:00,142.5,142.6,142.39,142.46,2963.0,135.8283,135.9236,135.7234,135.7902,2963.0
2020-01-13 11:10:00,142.46,142.48,142.05,142.14,39492.0,135.7902,135.8092,135.3994,135.4851,39492.0
2020-01-13 11:20:00,142.14,142.51,142.08,142.5,8567.0,135.4851,135.8378,135.4279,135.8283,8567.0
2020-01-13 11:30:00,142.48,142.7,142.48,142.55,3946.0,135.8092,136.0189,135.8092,135.8759,3946.0
2020-01-13 11:40:00,142.55,142.66,142.53,142.65,4787.0,135.8759,135.9808,135.8569,135.9713,4787.0
2020-01-13 11:50:00,142.66,142.71,142.65,142.71,3117.0,135.9808,136.0284,135.9713,136.0284,3117.0
2020-01-13 12:00:00,142.69,142.89,142.69,142.84,7188.0,136.0094,136.2,136.0094,136.1524,7188.0
2020-01-13 12:10:00,142.83,142.85,142.66,142.66,13522.0,136.1428,136.1619,135.9808,135.9808,13522.0
2020-01-13 12:20:00,142.64,142.86,142.52,142.58,14774.0,135.9617,136.1714,135.8473,135.9045,14774.0
2020-01-13 12:30:00,142.6,142.74,142.6,142.72,2003.0,135.9236,136.057,135.9236,136.038,2003.0
2020-01-13 12:40:00,142.71,142.71,142.48,142.64,4571.0,136.0284,136.0284,135.8092,135.9617,4571.0
2020-01-13 12:50:00,142.57,142.57,142.49,142.49,2522.0,135.895,135.895,135.8188,135.8188,2522.0
2020-01-13 13:00:00,142.5,142.62,142.47,142.58,3597.0,135.8283,135.9427,135.7997,135.9045,3597.0
2020-01-13 13:10:00,142.56,142.58,142.41,142.48,1793.0,135.8855,135.9045,135.7425,135.8092,1793.0
2020-01-13 13:20:00,142.54,142.55,142.45,142.45,5046.0,135.8664,135.8759,135.7806,135.7806,5046.0
2020-01-13 13:30:00,142.44,142.47,142.32,142.36,2864.0,135.7711,135.7997,135.6567,135.6948,2864.0
2020-01-13 13:40:00,142.36,142.37,142.29,142.29,3003.0,135.6948,135.7044,135.6281,135.6281,3003.0
2020-01-13 13:50:00,142.17,142.29,142.16,142.24,13736.0,135.5137,135.6281,135.5042,135.5805,13736.0
2020-01-13 14:00:00,142.22,142.31,142.2,142.29,5938.0,135.5614,135.6472,135.5423,135.6281,5938.0
2020-01-13 14:10:00,142.31,142.41,142.26,142.29,7811.0,135.6472,135.7425,135.5995,135.6281,7811.0
2020-01-13 14:20:00,142.29,142.35,142.13,142.34,10591.0,135.6281,135.6853,135.4756,135.6758,10591.0
2020-01-13 14:30:00,142.37,142.46,142.32,142.45,4992.0,135.7044,135.7902,135.6567,135.7806,4992.0
2020-01-13 14:40:00,142.45,142.5,142.4,142.41,8003.0,135.7806,135.8283,135.733,135.7425,8003.0
2020-01-13 14:50:00,142.37,142.42,142.3,142.39,7069.0,135.7044,135.752,135.6376,135.7234,7069.0
2020-01-13 15:00:00,142.39,142.46,142.37,142.42,9195.0,135.7234,135.7902,135.7044,135.752,9195.0
2020-01-13 15:10:00,142.4,142.4,142.25,142.34,11712.0,135.733,135.733,135.59,135.6758,11712.0
2020-01-13 15:20:00,142.31,142.31,142.12,142.12,10759.0,135.6472,135.6472,135.4661,135.4661,10759.0
2020-01-13 15:30:00,142.12,142.3,142.12,142.25,10291.0,135.4661,135.6376,135.4661,135.59,10291.0
2020-01-13 15:40:00,142.27,142.28,142.12,142.22,13813.0,135.6091,135.6186,135.4661,135.5614,13813.0
2020-01-13 15:50:00,142.23,142.31,141.95,142.23,89089.0,135.5709,135.6472,135.304,135.5709,89089.0
2020-01-14 09:30:00,141.72,141.95,140.85,140.97,12729.0,135.0848,135.304,134.2555,134.3699,12729.0
2020-01-14 09:40:00,140.99,141.0,139.38,139.38,23953.0,134.389,134.3985,132.8544,132.8544,23953.0
2020-01-14 09:50:00,139.36,139.41,138.5,138.62,22549.0,132.8353,132.883,132.0156,132.1299,22549.0
2020-01-14 10:00:00,138.71,139.4,138.39,139.39,21803.0,132.2157,132.8734,131.9107,132.8639,21803.0
2020-01-14 10:10:00,139.46,140.26,139.44,140.25,31099.0,132.9306,133.6932,132.9115,133.6836,31099.0
2020-01-14 10:20:00,140.18,140.19,139.65,139.74,19034.0,133.6169,133.6264,133.1117,133.1975,19034.0
2020-01-14 10:30:00,139.64,139.84,139.48,139.61,5806.0,133.1022,133.2928,132.9497,133.0736,5806.0
2020-01-14 10:40:00,139.59,141.05,139.53,141.05,22788.0,133.0545,134.4462,132.9973,134.4462,22788.0
2020-01-14 10:50:00,141.06,141.14,140.24,140.51,21459.0,134.4557,134.532,133.6741,133.9315,21459.0
2020-01-14 11:00:00,140.5,140.78,139.91,140.1,19630.0,133.9219,134.1888,133.3595,133.5406,19630.0
2020-01-14 11:10:00,140.15,140.43,139.95,140.35,27943.0,133.5883,133.8552,133.3977,133.7789,27943.0
2020-01-14 11:20:00,140.31,140.38,140.11,140.31,10898.0,133.7408,133.8075,133.5502,133.7408,10898.0
2020-01-14 11:30:00,140.3,140.52,140.2,140.38,25319.0,133.7313,133.941,133.636,133.8075,25319.0
2020-01-14 11:40:00,140.34,140.82,140.32,140.77,7165.0,133.7694,134.2269,133.7503,134.1793,7165.0
2020-01-14 11:50:00,140.76,141.21,140.62,141.21,11440.0,134.1697,134.5987,134.0363,134.5987,11440.0
2020-01-14 12:00:00,141.18,141.41,140.5,140.55,166080.0,134.5701,134.7893,133.9219,133.9696,166080.0
2020-01-14 12:10:00,140.61,140.66,140.18,140.21,17267.0,134.0268,134.0744,133.6169,133.6455,17267.0
2020-01-14 12:20:00,140.18,140.57,140.18,140.41,11451.0,133.6169,133.9886,133.6169,133.8361,11451.0
2020-01-14 12:30:00,140.38,140.82,140.38,140.82,5573.0,133.8075,134.2269,133.8075,134.2269,5573.0
2020-01-14 12:40:00,140.85,141.0,140.57,140.58,12213.0,134.2555,134.3985,133.9886,133.9982,12213.0
2020-01-14 12:50:00,140.64,140.75,140.58,140.65,5176.0,134.0554,134.1602,133.9982,134.0649,5176.0
2020-01-14 13:00:00,140.61,140.95,140.58,140.95,8702.0,134.0268,134.3509,133.9982,134.3509,8702.0
2020-01-14 13:10:00,140.89,140.89,140.56,140.6,4653.0,134.2937,134.2937,133.9791,134.0172,4653.0
2020-01-14 13:20:00,140.6,140.63,140.48,140.58,4400.0,134.0172,134.0458,133.9029,133.9982,4400.0
2020-01-14 13:30:00,140.58,140.75,140.35,140.58,6369.0,133.9982,134.1602,133.7789,133.9982,6369.0
2020-01-14 13:40:00,140.7,140.7,140.33,140.42,7472.0,134.1126,134.1126,133.7599,133.8457,7472.0
2020-01-14 13:50:00,140.44,140.48,140.14,140.14,6070.0,133.8647,133.9029,133.5788,133.5788,6070.0
2020-01-14 14:00:00,140.04,140.11,139.78,139.84,7804.0,133.4835,133.5502,133.2356,133.2928,7804.0
2020-01-14 14:10:00,139.85,139.85,139.61,139.63,17741.0,133.3024,133.3024,133.0736,133.0927,17741.0
2020-01-14 14:20:00,139.61,139.9,139.59,139.85,4374.0,133.0736,133.35,133.0545,133.3024,4374.0
2020-01-14 14:30:00,139.85,139.92,139.8,139.84,7134.0,133.3024,133.3691,133.2547,133.2928,7134.0
2020-01-14 14:40:00,139.82,139.82,139.55,139.6,8632.0,133.2738,133.2738,133.0164,133.0641,8632.0
2020-01-14 14:50:00,139.6,139.63,139.35,139.42,10453.0,133.0641,133.0927,132.8258,132.8925,10453.0
2020-01-14 15:00:00,139.37,139.54,139.26,139.36,17805.0,132.8448,133.0069,132.74,132.8353,17805.0
2020-01-14 15:10:00,139.35,139.46,139.13,139.13,12166.0,132.8258,132.9306,132.6161,132.6161,12166.0
2020-01-14 15:20:00,139.19,139.31,139.1,139.16,13869.0,132.6733,132.7876,132.5875,132.6447,13869.0
2020-01-14 15:30:00,139.14,139.3,139.0,139.08,37140.0,132.6256,132.7781,132.4921,132.5684,37140.0
2020-01-14 15:40:00,139.09,139.22,138.93,139.05,35164.0,132.5779,132.7018,132.4254,132.5398,35164.0
2020-01-14 15:50:00,139.02,139.51,138.84,139.35,154784.0,132.5112,132.9783,132.3396,132.8258,154784.0
2020-01-15 09:30:00,139.14,139.44,138.66,139.12,17263.0,132.6256,132.9115,132.1681,132.6065,17263.0
2020-01-15 09:40:00,139.27,140.28,139.26,140.19,18016.0,132.7495,133.7122,132.74,133.6264,18016.0
2020-01-15 09:50:00,140.25,140.48,139.94,140.48,45974.0,133.6836,133.9029,133.3881,133.9029,45974.0
2020-01-15 10:00:00,140.5,140.62,139.91,139.99,39409.0,133.9219,134.0363,133.3595,133.4358,39409.0
2020-01-15 10:10:00,140.0,140.21,139.56,140.04,34688.0,133.4453,133.6455,133.0259,133.4835,34688.0
2020-01-15 10:20:00,140.03,140.03,139.53,139.62,20308.0,133.4739,133.4739,132.9973,133.0831,20308.0
2020-01-15 10:30:00,139.62,139.87,139.33,139.64,27917.0,133.0831,133.3214,132.8067,133.1022,27917.0
2020-01-15 10:40:00,139.63,139.76,139.23,139.31,8629.0,133.0927,133.2166,132.7114,132.7876,8629.0
2020-01-15 10:50:00,139.33,139.5,138.92,139.11,20762.0,132.8067,132.9687,132.4159,132.597,20762.0
2020-01-15 11:00:00,139.22,139.23,138.96,139.03,7868.0,132.7018,132.7114,132.454,132.5207,7868.0
2020-01-15 11:10:00,139.01,139.74,138.91,139.74,9111.0,132.5017,133.1975,132.4064,133.1975,9111.0
2020-01-15 11:20:00,139.68,139.97,139.59,139.59,12260.0,133.1403,133.4167,133.0545,133.0545,12260.0
2020-01-15 11:30:00,139.7,140.75,139.7,140.75,28947.0,133.1594,134.1602,133.1594,134.1602,28947.0
2020-01-15 11:40:00,140.69,140.69,140.41,140.46,22564.0,134.103,134.103,133.8361,133.8838,22564.0
2020-01-15 11:50:00,140.42,140.76,140.35,140.76,24425.0,133.8457,134.1697,133.7789,134.1697,24425.0
2020-01-15 12:00:00,140.78,140.8,140.44,140.57,10250.0,134.1888,134.2079,133.8647,133.9886,10250.0
2020-01-15 12:10:00,140.55,140.7,140.4,140.57,8888.0,133.9696,134.1126,133.8266,133.9886,8888.0
2020-01-15 12:20:00,140.57,140.79,140.57,140.67,4719.0,133.9886,134.1983,133.9886,134.084,4719.0
2020-01-15 12:30:00,140.67,140.85,140.67,140.76,4089.0,134.084,134.2555,134.084,134.1697,4089.0
2020-01-15 12:40:00,140.75,140.78,140.59,140.7,5586.0,134.1602,134.1888,134.0077,134.1126,5586.0
2020-01-15 12:50:00,140.67,140.68,140.53,140.6,5361.0,134.084,134.0935,133.9505,134.0172,5361.0
2020-01-15 13:00:00,140.64,140.72,140.5,140.6,6635.0,134.0554,134.1316,133.9219,134.0172,6635.0
2020-01-15 13:10:00,140.58,140.83,140.58,140.8,6580.0,133.9982,134.2365,133.9982,134.2079,6580.0
2020-01-15 13:20:00,140.78,140.83,140.67,140.69,6996.0,134.1888,134.2365,134.084,134.103,6996.0
2020-01-15 13:30:00,140.72,140.75,140.65,140.69,10993.0,134.1316,134.1602,134.0649,134.103,10993.0
2020-01-15 13:40:00,140.73,140.75,140.51,140.51,8189.0,134.1412,134.1602,133.9315,133.9315,8189.0
2020-01-15 13:50:00,140.49,140.61,140.47,140.51,9391.0,133.9124,134.0268,133.8933,133.9315,9391.0
2020-01-15 14:00:00,140.5,140.65,140.49,140.65,7413.0,133.9219,134.0649,133.9124,134.0649,7413.0
2020-01-15 14:10:00,140.66,140.77,140.59,140.7,15149.0,134.0744,134.1793,134.0077,134.1126,15149.0
2020-01-15 14:20:00,140.7,140.81,140.61,140.72,14151.0,134.1126,134.2174,134.0268,134.1316,14151.0
2020-01-15 14:30:00,140.69,140.73,140.54,140.59,9374.0,134.103,134.1412,133.96,134.0077,9374.0
2020-01-15 14:40:00,140.58,140.6,140.44,140.47,9952.0,133.9982,134.0172,133.8647,133.8933,9952.0
2020-01-15 14:50:00,140.42,140.49,140.27,140.42,9543.0,133.8457,133.9124,133.7027,133.8457,9543.0
2020-01-15 15:00:00,140.38,140.46,139.6,139.77,47823.0,133.8075,133.8838,133.0641,133.2261,47823.0
2020-01-15 15:10:00,139.74,140.08,139.59,139.79,51083.0,133.1975,133.5216,133.0545,133.2452,51083.0
2020-01-15 15:20:00,139.79,139.98,139.6,139.79,26666.0,133.2452,133.4263,133.0641,133.2452,26666.0
2020-01-15 15:30:00,139.79,139.86,139.6,139.74,33071.0,133.2452,133.3119,133.0641,133.1975,33071.0
2020-01-15 15:40:00,139.72,139.75,139.54,139.68,34426.0,133.1784,133.207,133.0069,133.1403,34426.0
2020-01-15 15:50:00,139.68,139.89,139.52,139.67,134966.0,133.1403,133.3405,132.9878,133.1308,134966.0
2020-01-16 09:30:00,140.14,140.14,139.62,139.79,14520.0,133.5788,133.5788,133.0831,133.2452,14520.0
2020-01-16 09:40:00,139.63,139.89,139.2,139.2,11065.0,133.0927,133.3405,132.6828,132.6828,11065.0
2020-01-16 09:50:00,139.38,139.41,138.67,138.8,17531.0,132.8544,132.883,132.1776,132.3015,17531.0
2020-01-16 10:00:00,138.83,138.92,138.31,138.39,17363.0,132.3301,132.4159,131.8345,131.9107,17363.0
2020-01-16 10:10:00,138.48,138.76,138.41,138.72,10068.0,131.9965,132.2634,131.9298,132.2253,10068.0
2020-01-16 10:20:00,138.67,138.73,138.34,138.71,12530.0,132.1776,132.2348,131.863,132.2157,12530.0
2020-01-16 10:30:00,138.71,138.85,138.67,138.8,7023.0,132.2157,132.3492,132.1776,132.3015,7023.0
2020-01-16 10:40:00,138.78,138.9,138.69,138.82,6192.0,132.2824,132.3968,132.1967,132.3206,6192.0
2020-01-16 10:50:00,138.82,139.02,138.62,138.67,12987.0,132.3206,132.5112,132.1299,132.1776,12987.0
2020-01-16 11:00:00,138.63,138.83,138.57,138.7,14310.0,132.1395,132.3301,132.0823,132.2062,14310.0
2020-01-16 11:10:00,138.74,138.86,138.61,138.61,5411.0,132.2443,132.3587,132.1204,132.1204,5411.0
2020-01-16 11:20:00,138.59,138.71,138.5,138.58,4739.0,132.1013,132.2157,132.0156,132.0918,4739.0
2020-01-16 11:30:00,138.61,139.17,138.58,139.07,8195.0,132.1204,132.6542,132.0918,132.5589,8195.0
2020-01-16 11:40:00,139.07,139.07,138.87,138.98,9639.0,132.5589,132.5589,132.3682,132.4731,9639.0
2020-01-16 11:50:00,139.03,139.19,139.01,139.15,2270.0,132.5207,132.6733,132.5017,132.6351,2270.0
2020-01-16 12:00:00,139.21,139.35,139.06,139.3,4555.0,132.6923,132.8258,132.5493,132.7781,4555.0
2020-01-16 12:10:00,139.33,139.46,139.23,139.46,3880.0,132.8067,132.9306,132.7114,132.9306,3880.0
2020-01-16 12:20:00,139.46,139.47,139.28,139.39,8274.0,132.9306,132.9401,132.759,132.8639,8274.0
2020-01-16 12:30:00,139.35,139.56,139.34,139.56,9839.0,132.8258,133.0259,132.8162,133.0259,9839.0
2020-01-16 12:40:00,139.63,139.68,139.58,139.61,2945.0,133.0927,133.1403,133.045,133.0736,2945.0
2020-01-16 12:50:00,139.63,139.9,139.55,139.9,2875.0,133.0927,133.35,133.0164,133.35,2875.0
2020-01-16 13:00:00,139.89,140.0,139.84,139.93,5907.0,133.3405,133.4453,133.2928,133.3786,5907.0
2020-01-16 13:10:00,139.97,140.1,139.97,140.0,3211.0,133.4167,133.5406,133.4167,133.4453,3211.0
2020-01-16 13:20:00,140.13,140.4,140.06,140.3,13528.0,133.5692,133.8266,133.5025,133.7313,13528.0
2020-01-16 13:30:00,140.29,140.3,140.02,140.13,3883.0,133.7218,133.7313,133.4644,133.5692,3883.0
2020-01-16 13:40:00,140.13,140.13,139.92,139.93,5299.0,133.5692,133.5692,133.3691,133.3786,5299.0
2020-01-16 13:50:00,139.97,140.12,139.79,139.79,5083.0,133.4167,133.5597,133.2452,133.2452,5083.0
2020-01-16 14:00:00,139.77,139.9,139.73,139.78,8214.0,133.2261,133.35,133.188,133.2356,8214.0
2020-01-16 14:10:00,139.75,140.02,139.75,139.94,4042.0,133.207,133.4644,133.207,133.3881,4042.0
2020-01-16 14:20:00,139.99,139.99,139.8,139.87,4937.0,133.4358,133.4358,133.2547,133.3214,4937.0
2020-01-16 14:30:00,139.89,139.91,139.73,139.84,5659.0,133.3405,133.3595,133.188,133.2928,5659.0
2020-01-16 14:40:00,139.83,139.94,139.81,139.92,10706.0,133.2833,133.3881,133.2642,133.3691,10706.0
2020-01-16 14:50:00,139.9,139.95,139.87,139.89,4334.0,133.35,133.3977,133.3214,133.3405,4334.0
2020-01-16 15:00:00,139.88,139.93,139.81,139.92,5252.0,133.3309,133.3786,133.2642,133.3691,5252.0
2020-01-16 15:10:00,139.94,140.04,139.94,139.97,5099.0,133.3881,133.4835,133.3881,133.4167,5099.0
2020-01-16 15:20:00,140.0,140.14,139.92,140.14,8614.0,133.4453,133.5788,133.3691,133.5788,8614.0
2020-01-16 15:30:00,140.16,140.28,140.06,140.1,11716.0,133.5978,133.7122,133.5025,133.5406,11716.0
2020-01-16 15:40:00,140.12,140.12,139.76,139.79,25907.0,133.5597,133.5597,133.2166,133.2452,25907.0
2020-01-16 15:50:00,139.81,139.97,139.58,139.83,111165.0,133.2642,133.4167,133.045,133.2833,111165.0
2020-01-17 09:30:00,139.98,141.06,139.98,140.77,67160.0,133.4263,134.4557,133.4263,134.1793,67160.0
2020-01-17 09:40:00,140.61,141.11,140.24,140.24,7577.0,134.0268,134.5034,133.6741,133.6741,7577.0
2020-01-17 09:50:00,140.39,140.68,140.16,140.3,12920.0,133.8171,134.0935,133.5978,133.7313,12920.0
2020-01-17 10:00:00,140.29,140.4,139.85,140.0,7012.0,133.7218,133.8266,133.3024,133.4453,7012.0
2020-01-17 10:10:00,139.91,140.1,139.91,140.04,3900.0,133.3595,133.5406,133.3595,133.4835,3900.0
2020-01-17 10:20:00,140.09,140.68,140.06,140.66,15409.0,133.5311,134.0935,133.5025,134.0744,15409.0
2020-01-17 10:30:00,140.6,140.75,140.49,140.53,14234.0,134.0172,134.1602,133.9124,133.9505,14234.0
2020-01-17 10:40:00,140.58,140.7,140.42,140.7,4505.0,133.9982,134.1126,133.8457,134.1126,4505.0
2020-01-17 10:50:00,140.62,140.8,140.47,140.79,5020.0,134.0363,134.2079,133.8933,134.1983,5020.0
2020-01-17 11:00:00,140.78,141.12,140.69,141.08,5672.0,134.1888,134.5129,134.103,134.4748,5672.0
2020-01-17 11:10:00,140.97,141.29,140.95,141.29,3422.0,134.3699,134.6749,134.3509,134.6749,3422.0
2020-01-17 11:20:00,141.27,141.47,141.19,141.26,4285.0,134.6559,134.8465,134.5796,134.6463,4285.0
2020-01-17 11:30:00,141.2,141.39,141.17,141.28,6413.0,134.5891,134.7703,134.5606,134.6654,6413.0
2020-01-17 11:40:00,141.17,141.23,140.98,140.98,15580.0,134.5606,134.6177,134.3794,134.3794,15580.0
2020-01-17 11:50:00,141.0,141.16,140.85,140.96,10853.0,134.3985,134.551,134.2555,134.3604,10853.0
2020-01-17 12:00:00,140.95,141.06,140.88,141.02,22441.0,134.3509,134.4557,134.2841,134.4176,22441.0
2020-01-17 12:10:00,141.0,141.04,140.9,141.01,5108.0,134.3985,134.4366,134.3032,134.408,5108.0
2020-01-17 12:20:00,141.0,141.0,140.85,140.95,9109.0,134.3985,134.3985,134.2555,134.3509,9109.0
2020-01-17 12:30:00,140.93,140.93,140.67,140.7,6666.0,134.3318,134.3318,134.084,134.1126,6666.0
2020-01-17 12:40:00,140.71,140.79,140.57,140.77,4447.0,134.1221,134.1983,133.9886,134.1793,4447.0
2020-01-17 12:50:00,140.79,140.97,140.79,140.79,7799.0,134.1983,134.3699,134.1983,134.1983,7799.0
2020-01-17 13:00:00,140.81,141.06,140.8,140.93,11093.0,134.2174,134.4557,134.2079,134.3318,11093.0
2020-01-17 13:10:00,140.96,141.28,140.94,141.28,6908.0,134.3604,134.6654,134.3413,134.6654,6908.0
2020-01-17 13:20:00,141.21,141.34,141.06,141.25,6979.0,134.5987,134.7226,134.4557,134.6368,6979.0
2020-01-17 13:30:00,141.21,141.21,141.09,141.09,8934.0,134.5987,134.5987,134.4843,134.4843,8934.0
2020-01-17 13:40:00,141.09,141.14,140.96,140.96,2868.0,134.4843,134.532,134.3604,134.3604,2868.0
2020-01-17 13:50:00,141.0,141.06,140.87,141.02,6490.0,134.3985,134.4557,134.2746,134.4176,6490.0
2020-01-17 14:00:00,141.0,141.1,140.93,140.96,7552.0,134.3985,134.4938,134.3318,134.3604,7552.0
2020-01-17 14:10:00,141.01,141.16,140.97,141.04,6831.0,134.408,134.551,134.3699,134.4366,6831.0
2020-01-17 14:20:00,141.04,141.13,140.94,140.94,6488.0,134.4366,134.5224,134.3413,134.3413,6488.0
2020-01-17 14:30:00,140.97,141.09,140.97,141.02,5455.0,134.3699,134.4843,134.3699,134.4176,5455.0
2020-01-17 14:40:00,141.02,141.03,140.94,140.97,8511.0,134.4176,134.4271,134.3413,134.3699,8511.0
2020-01-17 14:50:00,140.96,141.05,140.91,141.03,16381.0,134.3604,134.4462,134.3127,134.4271,16381.0
2020-01-17 15:00:00,141.02,141.06,140.85,140.9,11320.0,134.4176,134.4557,134.2555,134.3032,11320.0
2020-01-17 15:10:00,140.91,140.93,140.81,140.85,11500.0,134.3127,134.3318,134.2174,134.2555,11500.0
2020-01-17 15:20:00,140.86,141.0,140.86,140.93,6233.0,134.2651,134.3985,134.2651,134.3318,6233.0
2020-01-17 15:30:00,140.93,141.11,140.89,140.99,19037.0,134.3318,134.5034,134.2937,134.389,19037.0
2020-01-17 15:40:00,140.95,141.12,140.91,141.1,18171.0,134.3509,134.5129,134.3127,134.4938,18171.0
2020-01-17 15:50:00,141.11,141.29,140.9,141.05,73930.0,134.5034,134.6749,134.3032,134.4462,73930.0
2020-01-21 09:30:00,140.5,141.77,140.24,141.09,10872.0,133.9219,135.1325,133.6741,134.4843,10872.0
2020-01-21 09:40:00,141.15,141.31,140.94,141.16,6250.0,134.5415,134.694,134.3413,134.551,6250.0
2020-01-21 09:50:00,141.27,141.78,141.27,141.44,6462.0,134.6559,135.142,134.6559,134.8179,6462.0
2020-01-21 10:00:00,141.67,142.1,141.52,141.63,22407.0,135.0371,135.447,134.8942,134.999,22407.0
2020-01-21 10:10:00,141.57,141.6,141.11,141.11,6050.0,134.9418,134.9704,134.5034,134.5034,6050.0
2020-01-21 10:20:00,141.04,141.17,140.72,140.93,9269.0,134.4366,134.5606,134.1316,134.3318,9269.0
2020-01-21 10:30:00,140.88,141.06,140.84,141.04,10459.0,134.2841,134.4557,134.246,134.4366,10459.0
2020-01-21 10:40:00,141.04,141.17,141.0,141.02,1555.0,134.4366,134.5606,134.3985,134.4176,1555.0
2020-01-21 10:50:00,141.04,141.16,140.97,141.16,3329.0,134.4366,134.551,134.3699,134.551,3329.0
2020-01-21 11:00:00,141.19,141.22,140.71,140.99,27655.0,134.5796,134.6082,134.1221,134.389,27655.0
2020-01-21 11:10:00,140.91,140.97,140.84,140.89,2500.0,134.3127,134.3699,134.246,134.2937,2500.0
2020-01-21 11:20:00,140.89,140.89,140.65,140.75,3673.0,134.2937,134.2937,134.0649,134.1602,3673.0
2020-01-21 11:30:00,140.74,140.79,140.61,140.77,3536.0,134.1507,134.1983,134.0268,134.1793,3536.0
2020-01-21 11:40:00,140.77,141.07,140.73,140.99,9279.0,134.1793,134.4652,134.1412,134.389,9279.0
2020-01-21 11:50:00,141.0,141.0,140.84,140.93,4045.0,134.3985,134.3985,134.246,134.3318,4045.0
2020-01-21 12:00:00,140.91,140.99,140.88,140.97,3623.0,134.3127,134.389,134.2841,134.3699,3623.0
2020-01-21 12:10:00,140.97,141.22,140.87,141.22,4078.0,134.3699,134.6082,134.2746,134.6082,4078.0
2020-01-21 12:20:00,141.19,141.36,141.1,141.35,2800.0,134.5796,134.7417,134.4938,134.7321,2800.0
2020-01-21 12:30:00,141.35,141.59,141.35,141.49,1915.0,134.7321,134.9609,134.7321,134.8656,1915.0
2020-01-21 12:40:00,141.56,141.65,141.51,141.63,3200.0,134.9323,135.0181,134.8846,134.999,3200.0
2020-01-21 12:50:00,141.63,141.87,141.62,141.72,5481.0,134.999,135.2278,134.9895,135.0848,5481.0
2020-01-21 13:00:00,141.74,141.96,141.47,141.54,21889.0,135.1039,135.3136,134.8465,134.9132,21889.0
2020-01-21 13:10:00,141.51,141.56,141.46,141.47,2904.0,134.8846,134.9323,134.837,134.8465,2904.0
2020-01-21 13:20:00,141.46,141.59,141.4,141.51,7116.0,134.837,134.9609,134.7798,134.8846,7116.0
2020-01-21 13:30:00,141.54,141.62,141.45,141.52,8308.0,134.9132,134.9895,134.8274,134.8942,8308.0
2020-01-21 13:40:00,141.55,141.67,141.52,141.65,3662.0,134.9228,135.0371,134.8942,135.0181,3662.0
2020-01-21 13:50:00,141.66,141.77,141.6,141.63,6749.0,135.0276,135.1325,134.9704,134.999,6749.0
2020-01-21 14:00:00,141.66,141.89,141.66,141.83,4340.0,135.0276,135.2468,135.0276,135.1897,4340.0
2020-01-21 14:10:00,141.83,141.84,141.68,141.68,4993.0,135.1897,135.1992,135.0467,135.0467,4993.0
2020-01-21 14:20:00,141.69,141.76,141.58,141.72,4065.0,135.0562,135.1229,134.9514,135.0848,4065.0
2020-01-21 14:30:00,141.68,141.68,141.3,141.39,5697.0,135.0467,135.0467,134.6845,134.7703,5697.0
2020-01-21 14:40:00,141.39,141.58,141.37,141.58,6064.0,134.7703,134.9514,134.7512,134.9514,6064.0
2020-01-21 14:50:00,141.59,141.9,141.47,141.82,7669.0,134.9609,135.2564,134.8465,135.1801,7669.0
2020-01-21 15:00:00,141.85,141.85,141.66,141.8,6655.0,135.2087,135.2087,135.0276,135.1611,6655.0
2020-01-21 15:10:00,141.79,141.97,141.77,141.91,6044.0,135.1515,135.3231,135.1325,135.2659,6044.0
2020-01-21 15:20:00,141.92,141.95,141.84,141.93,6415.0,135.2754,135.304,135.1992,135.285,6415.0
2020-01-21 15:30:00,141.9,142.0,141.85,141.94,17258.0,135.2564,135.3517,135.2087,135.2945,17258.0
2020-01-21 15:40:00,141.96,142.05,141.92,141.95,11395.0,135.3136,135.3994,135.2754,135.304,11395.0
2020-01-21 15:50:00,141.91,142.05,141.74,141.82,75601.0,135.2659,135.3994,135.1039,135.1801,75601.0
2020-01-22 09:30:00,142.27,142.27,141.67,141.83,7884.0,135.6091,135.6091,135.0371,135.1897,7884.0
2020-01-22 09:40:00,141.98,142.11,141.93,142.01,1639.0,135.3326,135.4565,135.285,135.3612,1639.0
2020-01-22 09:50:00,142.04,142.18,141.7,141.99,7353.0,135.3898,135.5233,135.0657,135.3422,7353.0
2020-01-22 10:00:00,142.13,142.4,142.13,142.2,6968.0,135.4756,135.733,135.4756,135.5423,6968.0
2020-01-22 10:10:00,142.11,142.11,141.79,141.95,7438.0,135.4565,135.4565,135.1515,135.304,7438.0
2020-01-22 10:20:00,141.95,141.97,141.51,141.55,3130.0,135.304,135.3231,134.8846,134.9228,3130.0
2020-01-22 10:30:00,141.56,141.9,141.56,141.89,36558.0,134.9323,135.2564,134.9323,135.2468,36558.0
2020-01-22 10:40:00,141.92,142.19,141.9,141.93,6106.0,135.2754,135.5328,135.2564,135.285,6106.0
2020-01-22 10:50:00,141.86,141.86,141.58,141.58,6458.0,135.2182,135.2182,134.9514,134.9514,6458.0
2020-01-22 11:00:00,141.56,141.63,141.46,141.62,5343.0,134.9323,134.999,134.837,134.9895,5343.0
2020-01-22 11:10:00,141.6,141.66,141.16,141.17,6600.0,134.9704,135.0276,134.551,134.5606,6600.0
2020-01-22 11:20:00,141.16,141.33,141.14,141.14,5429.0,134.551,134.7131,134.532,134.532,5429.0
2020-01-22 11:30:00,141.15,141.23,140.96,140.96,4633.0,134.5415,134.6177,134.3604,134.3604,4633.0
2020-01-22 11:40:00,140.96,141.09,140.82,140.96,10914.0,134.3604,134.4843,134.2269,134.3604,10914.0
2020-01-22 11:50:00,140.92,141.0,140.89,140.9,5219.0,134.3223,134.3985,134.2937,134.3032,5219.0
2020-01-22 12:00:00,140.94,141.32,140.94,141.28,5410.0,134.3413,134.7035,134.3413,134.6654,5410.0
2020-01-22 12:10:00,141.28,141.28,141.07,141.07,4101.0,134.6654,134.6654,134.4652,134.4652,4101.0
2020-01-22 12:20:00,141.01,141.17,140.82,140.95,5701.0,134.408,134.5606,134.2269,134.3509,5701.0
2020-01-22 12:30:00,140.91,141.09,140.91,141.03,3881.0,134.3127,134.4843,134.3127,134.4271,3881.0
2020-01-22 12:40:00,141.03,141.28,141.03,141.2,4777.0,134.4271,134.6654,134.4271,134.5891,4777.0
2020-01-22 12:50:00,141.17,141.23,141.08,141.17,8015.0,134.5606,134.6177,134.4748,134.5606,8015.0
2020-01-22 13:00:00,141.15,141.26,141.14,141.24,4701.0,134.5415,134.6463,134.532,134.6273,4701.0
2020-01-22 13:10:00,141.25,141.25,141.11,141.15,3443.0,134.6368,134.6368,134.5034,134.5415,3443.0
2020-01-22 13:20:00,141.15,141.41,141.15,141.4,4000.0,134.5415,134.7893,134.5415,134.7798,4000.0
2020-01-22 13:30:00,141.36,141.45,141.35,141.35,3600.0,134.7417,134.8274,134.7321,134.7321,3600.0
2020-01-22 13:40:00,141.29,141.37,141.23,141.3,6386.0,134.6749,134.7512,134.6177,134.6845,6386.0
2020-01-22 13:50:00,141.28,141.28,140.92,140.94,8646.0,134.6654,134.6654,134.3223,134.3413,8646.0
2020-01-22 14:00:00,140.97,141.11,140.96,141.03,4929.0,134.3699,134.5034,134.3604,134.4271,4929.0
2020-01-22 14:10:00,141.06,141.28,140.99,141.19,6480.0,134.4557,134.6654,134.389,134.5796,6480.0
2020-01-22 14:20:00,141.19,141.31,141.17,141.2,2005.0,134.5796,134.694,134.5606,134.5891,2005.0
2020-01-22 14:30:00,141.19,141.27,141.15,141.23,4793.0,134.5796,134.6559,134.5415,134.6177,4793.0
2020-01-22 14:40:00,141.25,141.26,141.16,141.2,3006.0,134.6368,134.6463,134.551,134.5891,3006.0
2020-01-22 14:50:00,141.22,141.45,141.17,141.43,3911.0,134.6082,134.8274,134.5606,134.8084,3911.0
2020-01-22 15:00:00,141.41,141.48,141.37,141.46,4125.0,134.7893,134.856,134.7512,134.837,4125.0
2020-01-22 15:10:00,141.45,141.6,141.35,141.47,9991.0,134.8274,134.9704,134.7321,134.8465,9991.0
2020-01-22 15:20:00,141.44,141.7,141.4,141.66,14663.0,134.8179,135.0657,134.7798,135.0276,14663.0
2020-01-22 15:30:00,141.68,141.84,141.6,141.6,30482.0,135.0467,135.1992,134.9704,134.9704,30482.0
2020-01-22 15:40:00,141.58,141.59,141.34,141.53,18285.0,134.9514,134.9609,134.7226,134.9037,18285.0
2020-01-22 15:50:00,141.58,141.85,141.49,141.72,58821.0,134.9514,135.2087,134.8656,135.0848,58821.0
2020-01-23 09:30:00,141.19,141.63,140.63,141.5,17973.0,134.5796,134.999,134.0458,134.8751,17973.0
2020-01-23 09:40:00,141.28,141.28,140.13,140.31,4087.0,134.6654,134.6654,133.5692,133.7408,4087.0
2020-01-23 09:50:00,140.47,141.22,140.47,141.22,11834.0,133.8933,134.6082,133.8933,134.6082,11834.0
2020-01-23 10:00:00,141.22,141.61,141.17,141.4,3003.0,134.6082,134.98,134.5606,134.7798,3003.0
2020-01-23 10:10:00,141.38,141.49,141.36,141.36,1932.0,134.7607,134.8656,134.7417,134.7417,1932.0
2020-01-23 10:20:00,141.44,141.51,141.4,141.45,1331.0,134.8179,134.8846,134.7798,134.8274,1331.0
2020-01-23 10:30:00,141.56,141.62,141.4,141.47,11805.0,134.9323,134.9895,134.7798,134.8465,11805.0
2020-01-23 10:40:00,141.51,141.82,141.41,141.54,16121.0,134.8846,135.1801,134.7893,134.9132,16121.0
2020-01-23 10:50:00,141.59,142.21,141.59,142.01,15934.0,134.9609,135.5519,134.9609,135.3612,15934.0
2020-01-23 11:00:00,142.14,142.19,141.86,141.91,8287.0,135.4851,135.5328,135.2182,135.2659,8287.0
2020-01-23 11:10:00,141.95,142.11,141.81,142.01,8947.0,135.304,135.4565,135.1706,135.3612,8947.0
2020-01-23 11:20:00,142.07,142.07,141.87,141.87,3506.0,135.4184,135.4184,135.2278,135.2278,3506.0
2020-01-23 11:30:00,141.85,141.97,141.67,141.97,2431.0,135.2087,135.3231,135.0371,135.3231,2431.0
2020-01-23 11:40:00,141.97,142.02,141.81,141.89,5937.0,135.3231,135.3708,135.1706,135.2468,5937.0
2020-01-23 11:50:00,141.85,141.91,141.75,141.9,2800.0,135.2087,135.2659,135.1134,135.2564,2800.0
2020-01-23 12:00:00,141.94,142.0,141.87,142.0,1100.0,135.2945,135.3517,135.2278,135.3517,1100.0
2020-01-23 12:10:00,142.03,142.2,141.98,142.06,8044.0,135.3803,135.5423,135.3326,135.4089,8044.0
2020-01-23 12:20:00,142.07,142.12,141.95,142.06,1737.0,135.4184,135.4661,135.304,135.4089,1737.0
2020-01-23 12:30:00,142.01,142.06,141.93,142.0,2100.0,135.3612,135.4089,135.285,135.3517,2100.0
2020-01-23 12:40:00,141.95,142.03,141.91,141.99,2275.0,135.304,135.3803,135.2659,135.3422,2275.0
2020-01-23 12:50:00,142.03,142.05,141.94,141.98,4734.0,135.3803,135.3994,135.2945,135.3326,4734.0
2020-01-23 13:00:00,142.01,142.04,141.97,141.97,4427.0,135.3612,135.3898,135.3231,135.3231,4427.0
2020-01-23 13:10:00,142.0,142.11,141.96,141.96,9928.0,135.3517,135.4565,135.3136,135.3136,9928.0
2020-01-23 13:20:00,142.0,142.12,141.96,141.97,3164.0,135.3517,135.4661,135.3136,135.3231,3164.0
2020-01-23 13:30:00,141.91,142.0,141.74,141.74,1287.0,135.2659,135.3517,135.1039,135.1039,1287.0
2020-01-23 13:40:00,141.75,141.92,141.72,141.79,4501.0,135.1134,135.2754,135.0848,135.1515,4501.0
2020-01-23 13:50:00,141.84,141.87,141.67,141.78,2935.0,135.1992,135.2278,135.0371,135.142,2935.0
2020-01-23 14:00:00,141.8,141.94,141.76,141.81,2625.0,135.1611,135.2945,135.1229,135.1706,2625.0
2020-01-23 14:10:00,141.83,142.08,141.81,142.08,2618.0,135.1897,135.4279,135.1706,135.4279,2618.0
2020-01-23 14:20:00,142.07,142.17,142.0,142.09,2559.0,135.4184,135.5137,135.3517,135.4375,2559.0
2020-01-23 14:30:00,142.09,142.23,142.08,142.19,4690.0,135.4375,135.5709,135.4279,135.5328,4690.0
2020-01-23 14:40:00,142.21,142.23,142.05,142.09,4529.0,135.5519,135.5709,135.3994,135.4375,4529.0
2020-01-23 14:50:00,142.06,142.39,142.04,142.39,7437.0,135.4089,135.7234,135.3898,135.7234,7437.0
2020-01-23 15:00:00,142.39,142.39,142.14,142.29,5000.0,135.7234,135.7234,135.4851,135.6281,5000.0
2020-01-23 15:10:00,142.25,142.36,142.2,142.27,5291.0,135.59,135.6948,135.5423,135.6091,5291.0
2020-01-23 15:20:00,142.3,142.61,142.3,142.56,8636.0,135.6376,135.9331,135.6376,135.8855,8636.0
2020-01-23 15:30:00,142.53,142.7,142.46,142.69,10266.0,135.8569,136.0189,135.7902,136.0094,10266.0
2020-01-23 15:40:00,142.69,142.69,142.49,142.58,13660.0,136.0094,136.0094,135.8188,135.9045,13660.0
2020-01-23 15:50:00,142.58,142.8,142.51,142.61,68324.0,135.9045,136.1142,135.8378,135.9331,68324.0
2020-01-24 09:30:00,142.65,142.76,142.32,142.76,6216.0,135.9713,136.0761,135.6567,136.0761,6216.0
2020-01-24 09:40:00,142.6,142.78,141.3,141.3,31437.0,135.9236,136.0952,134.6845,134.6845,31437.0
2020-01-24 09:50:00,141.44,141.98,141.44,141.98,7484.0,134.8179,135.3326,134.8179,135.3326,7484.0
2020-01-24 10:00:00,142.02,142.1,141.67,141.72,6675.0,135.3708,135.447,135.0371,135.0848,6675.0
2020-01-24 10:10:00,141.75,141.9,141.59,141.85,5044.0,135.1134,135.2564,134.9609,135.2087,5044.0
2020-01-24 10:20:00,141.89,141.92,141.51,141.51,2400.0,135.2468,135.2754,134.8846,134.8846,2400.0
2020-01-24 10:30:00,141.51,141.58,141.25,141.41,3777.0,134.8846,134.9514,134.6368,134.7893,3777.0
2020-01-24 10:40:00,141.4,141.4,141.15,141.2,2398.0,134.7798,134.7798,134.5415,134.5891,2398.0
2020-01-24 10:50:00,141.22,141.22,140.91,140.95,1628.0,134.6082,134.6082,134.3127,134.3509,1628.0
2020-01-24 11:00:00,140.98,140.98,140.77,140.9,7846.0,134.3794,134.3794,134.1793,134.3032,7846.0
2020-01-24 11:10:00,140.87,140.88,140.55,140.77,3405.0,134.2746,134.2841,133.9696,134.1793,3405.0
2020-01-24 11:20:00,140.82,140.95,140.76,140.95,3403.0,134.2269,134.3509,134.1697,134.3509,3403.0
2020-01-24 11:30:00,141.13,141.13,140.84,140.84,2701.0,134.5224,134.5224,134.246,134.246,2701.0
2020-01-24 11:40:00,140.93,140.93,140.63,140.63,11378.0,134.3318,134.3318,134.0458,134.0458,11378.0
2020-01-24 11:50:00,140.61,140.64,140.4,140.45,4683.0,134.0268,134.0554,133.8266,133.8743,4683.0
2020-01-24 12:00:00,140.42,140.43,140.11,140.11,8002.0,133.8457,133.8552,133.5502,133.5502,8002.0
2020-01-24 12:10:00,140.13,140.18,139.76,139.93,8863.0,133.5692,133.6169,133.2166,133.3786,8863.0
2020-01-24 12:20:00,139.91,139.92,139.61,139.74,2811.0,133.3595,133.3691,133.0736,133.1975,2811.0
2020-01-24 12:30:00,139.71,139.92,139.68,139.71,5473.0,133.1689,133.3691,133.1403,133.1689,5473.0
2020-01-24 12:40:00,139.75,139.97,139.75,139.8,4276.0,133.207,133.4167,133.207,133.2547,4276.0
2020-01-24 12:50:00,139.81,139.97,139.73,139.88,11762.0,133.2642,133.4167,133.188,133.3309,11762.0
2020-01-24 13:00:00,139.89,139.89,139.53,139.53,2900.0,133.3405,133.3405,132.9973,132.9973,2900.0
2020-01-24 13:10:00,139.47,139.5,139.32,139.32,5001.0,132.9401,132.9687,132.7972,132.7972,5001.0
2020-01-24 13:20:00,139.34,139.39,139.23,139.25,4324.0,132.8162,132.8639,132.7114,132.7304,4324.0
2020-01-24 13:30:00,139.23,139.3,139.13,139.13,4380.0,132.7114,132.7781,132.6161,132.6161,4380.0
2020-01-24 13:40:00,139.12,139.62,139.12,139.41,18082.0,132.6065,133.0831,132.6065,132.883,18082.0
2020-01-24 13:50:00,139.41,139.52,139.3,139.44,22323.0,132.883,132.9878,132.7781,132.9115,22323.0
2020-01-24 14:00:00,139.44,139.67,139.33,139.67,5155.0,132.9115,133.1308,132.8067,133.1308,5155.0
2020-01-24 14:10:00,139.68,139.74,139.53,139.55,10502.0,133.1403,133.1975,132.9973,133.0164,10502.0
2020-01-24 14:20:00,139.52,139.52,139.31,139.36,7616.0,132.9878,132.9878,132.7876,132.8353,7616.0
2020-01-24 14:30:00,139.37,139.54,139.34,139.39,6749.0,132.8448,133.0069,132.8162,132.8639,6749.0
2020-01-24 14:40:00,139.42,140.17,139.42,140.17,28423.0,132.8925,133.6074,132.8925,133.6074,28423.0
2020-01-24 14:50:00,140.2,140.66,139.96,140.54,18274.0,133.636,134.0744,133.4072,133.96,18274.0
2020-01-24 15:00:00,140.55,140.8,140.42,140.72,11197.0,133.9696,134.2079,133.8457,134.1316,11197.0
2020-01-24 15:10:00,140.75,140.95,140.69,140.93,5684.0,134.1602,134.3509,134.103,134.3318,5684.0
2020-01-24 15:20:00,140.96,140.99,140.64,140.75,8109.0,134.3604,134.389,134.0554,134.1602,8109.0
2020-01-24 15:30:00,140.75,140.75,140.58,140.59,9314.0,134.1602,134.1602,133.9982,134.0077,9314.0
2020-01-24 15:40:00,140.58,140.68,140.39,140.68,13771.0,133.9982,134.0935,133.8171,134.0935,13771.0
2020-01-24 15:50:00,140.65,140.77,140.45,140.52,51330.0,134.0649,134.1793,133.8743,133.941,51330.0
2020-01-27 09:30:00,139.19,139.97,139.07,139.4,7801.0,132.6733,133.4167,132.5589,132.8734,7801.0
2020-01-27 09:40:00,139.44,140.56,139.44,140.42,6200.0,132.9115,133.9791,132.9115,133.8457,6200.0
2020-01-27 09:50:00,140.43,140.72,140.16,140.37,9464.0,133.8552,134.1316,133.5978,133.798,9464.0
2020-01-27 10:00:00,140.3,140.4,140.17,140.37,24388.0,133.7313,133.8266,133.6074,133.798,24388.0
2020-01-27 10:10:00,140.3,140.32,139.87,139.87,3212.0,133.7313,133.7503,133.3214,133.3214,3212.0
2020-01-27 10:20:00,139.79,140.09,139.71,139.95,4053.0,133.2452,133.5311,133.1689,133.3977,4053.0
2020-01-27 10:30:00,139.94,140.47,139.87,140.47,7533.0,133.3881,133.8933,133.3214,133.8933,7533.0
2020-01-27 10:40:00,140.52,140.94,140.26,140.86,6658.0,133.941,134.3413,133.6932,134.2651,6658.0
2020-01-27 10:50:00,140.89,141.04,140.82,141.04,1890.0,134.2937,134.4366,134.2269,134.4366,1890.0
2020-01-27 11:00:00,141.08,141.1,140.86,140.93,7978.0,134.4748,134.4938,134.2651,134.3318,7978.0
2020-01-27 11:10:00,140.95,140.97,140.7,140.8,5991.0,134.3509,134.3699,134.1126,134.2079,5991.0
2020-01-27 11:20:00,140.75,141.48,140.75,141.4,10281.0,134.1602,134.856,134.1602,134.7798,10281.0
2020-01-27 11:30:00,141.43,141.77,141.27,141.68,6119.0,134.8084,135.1325,134.6559,135.0467,6119.0
2020-01-27 11:40:00,141.62,141.62,141.22,141.23,8608.0,134.9895,134.9895,134.6082,134.6177,8608.0
2020-01-27 11:50:00,141.22,141.41,141.16,141.36,7981.0,134.6082,134.7893,134.551,134.7417,7981.0
2020-01-27 12:00:00,141.36,141.38,141.23,141.23,8159.0,134.7417,134.7607,134.6177,134.6177,8159.0
2020-01-27 12:10:00,141.2,141.21,140.86,140.91,7550.0,134.5891,134.5987,134.2651,134.3127,7550.0
2020-01-27 12:20:00,140.94,140.98,140.55,140.7,7356.0,134.3413,134.3794,133.9696,134.1126,7356.0
2020-01-27 12:30:00,140.73,140.74,140.6,140.68,5989.0,134.1412,134.1507,134.0172,134.0935,5989.0
2020-01-27 12:40:00,140.67,140.76,140.62,140.65,8157.0,134.084,134.1697,134.0363,134.0649,8157.0
2020-01-27 12:50:00,140.68,140.68,140.43,140.61,4516.0,134.0935,134.0935,133.8552,134.0268,4516.0
2020-01-27 13:00:00,140.6,140.65,140.43,140.5,3991.0,134.0172,134.0649,133.8552,133.9219,3991.0
2020-01-27 13:10:00,140.49,140.53,140.45,140.5,6144.0,133.9124,133.9505,133.8743,133.9219,6144.0
2020-01-27 13:20:00,140.5,140.55,140.44,140.5,4008.0,133.9219,133.9696,133.8647,133.9219,4008.0
2020-01-27 13:30:00,140.51,140.57,140.46,140.57,4731.0,133.9315,133.9886,133.8838,133.9886,4731.0
2020-01-27 13:40:00,140.56,140.56,140.41,140.43,4357.0,133.9791,133.9791,133.8361,133.8552,4357.0
2020-01-27 13:50:00,140.42,140.44,140.33,140.38,4108.0,133.8457,133.8647,133.7599,133.8075,4108.0
2020-01-27 14:00:00,140.36,140.4,140.31,140.36,5686.0,133.7885,133.8266,133.7408,133.7885,5686.0
2020-01-27 14:10:00,140.37,140.39,140.31,140.37,3814.0,133.798,133.8171,133.7408,133.798,3814.0
2020-01-27 14:20:00,140.37,140.37,140.22,140.26,7737.0,133.798,133.798,133.655,133.6932,7737.0
2020-01-27 14:30:00,140.26,140.26,139.76,139.81,8510.0,133.6932,133.6932,133.2166,133.2642,8510.0
2020-01-27 14:40:00,139.84,139.85,139.73,139.75,18989.0,133.2928,133.3024,133.188,133.207,18989.0
2020-01-27 14:50:00,139.7,139.85,139.61,139.66,37741.0,133.1594,133.3024,133.0736,133.1212,37741.0
2020-01-27 15:00:00,139.67,139.68,139.51,139.55,54948.0,133.1308,133.1403,132.9783,133.0164,54948.0
2020-01-27 15:10:00,139.54,139.76,139.28,139.57,18641.0,133.0069,133.2166,132.759,133.0355,18641.0
2020-01-27 15:20:00,139.57,139.6,139.32,139.32,32004.0,133.0355,133.0641,132.7972,132.7972,32004.0
2020-01-27 15:30:00,139.31,139.37,139.23,139.3,73546.0,132.7876,132.8448,132.7114,132.7781,73546.0
2020-01-27 15:40:00,139.32,139.48,139.18,139.29,41163.0,132.7972,132.9497,132.6637,132.7686,41163.0
2020-01-27 15:50:00,139.31,139.35,138.63,138.88,196812.0,132.7876,132.8258,132.1395,132.3778,196812.0
2020-01-28 09:30:00,139.6,139.8,138.94,139.53,9727.0,133.0641,133.2547,132.435,132.9973,9727.0
2020-01-28 09:40:00,139.53,139.7,138.32,138.37,28488.0,132.9973,133.1594,131.844,131.8916,28488.0
2020-01-28 09:50:00,138.38,138.61,138.06,138.6,12697.0,131.9012,132.1204,131.5962,132.1109,12697.0
2020-01-28 10:00:00,138.66,139.1,138.22,139.02,8991.0,132.1681,132.5875,131.7487,132.5112,8991.0
2020-01-28 10:10:00,139.13,139.62,139.02,139.62,9704.0,132.6161,133.0831,132.5112,133.0831,9704.0
2020-01-28 10:20:00,139.55,139.78,139.47,139.61,11071.0,133.0164,133.2356,132.9401,133.0736,11071.0
2020-01-28 10:30:00,139.58,140.02,139.52,139.88,8235.0,133.045,133.4644,132.9878,133.3309,8235.0
2020-01-28 10:40:00,139.94,139.96,139.66,139.89,14689.0,133.3881,133.4072,133.1212,133.3405,14689.0
2020-01-28 10:50:00,139.84,140.27,139.79,140.27,11689.0,133.2928,133.7027,133.2452,133.7027,11689.0
2020-01-28 11:00:00,140.25,140.4,140.12,140.22,6885.0,133.6836,133.8266,133.5597,133.655,6885.0
2020-01-28 11:10:00,140.22,140.75,140.21,140.64,9576.0,133.655,134.1602,133.6455,134.0554,9576.0
2020-01-28 11:20:00,140.57,140.69,140.43,140.58,4577.0,133.9886,134.103,133.8552,133.9982,4577.0
2020-01-28 11:30:00,140.56,140.72,140.55,140.69,7137.0,133.9791,134.1316,133.9696,134.103,7137.0
2020-01-28 11:40:00,140.64,140.65,140.33,140.44,17059.0,134.0554,134.0649,133.7599,133.8647,17059.0
2020-01-28 11:50:00,140.44,140.55,140.33,140.34,7045.0,133.8647,133.9696,133.7599,133.7694,7045.0
2020-01-28 12:00:00,140.33,140.61,140.29,140.55,8543.0,133.7599,134.0268,133.7218,133.9696,8543.0
2020-01-28 12:10:00,140.56,140.97,140.55,140.89,4284.0,133.9791,134.3699,133.9696,134.2937,4284.0
2020-01-28 12:20:00,140.92,140.93,140.73,140.81,6304.0,134.3223,134.3318,134.1412,134.2174,6304.0
2020-01-28 12:30:00,140.83,140.89,140.76,140.85,6445.0,134.2365,134.2937,134.1697,134.2555,6445.0
2020-01-28 12:40:00,140.86,140.98,140.77,140.93,16529.0,134.2651,134.3794,134.1793,134.3318,16529.0
2020-01-28 12:50:00,140.92,141.24,140.85,141.22,14349.0,134.3223,134.6273,134.2555,134.6082,14349.0
2020-01-28 13:00:00,141.2,141.2,140.97,141.06,5600.0,134.5891,134.5891,134.3699,134.4557,5600.0
2020-01-28 13:10:00,141.06,141.21,141.04,141.19,9598.0,134.4557,134.5987,134.4366,134.5796,9598.0
2020-01-28 13:20:00,141.23,141.42,141.15,141.18,6073.0,134.6177,134.7988,134.5415,134.5701,6073.0
2020-01-28 13:30:00,141.14,141.31,141.1,141.17,5969.0,134.532,134.694,134.4938,134.5606,5969.0
2020-01-28 13:40:00,141.19,141.28,141.17,141.25,7244.0,134.5796,134.6654,134.5606,134.6368,7244.0
2020-01-28 13:50:00,141.28,141.48,141.22,141.23,8935.0,134.6654,134.856,134.6082,134.6177,8935.0
2020-01-28 14:00:00,141.21,141.21,141.06,141.19,8564.0,134.5987,134.5987,134.4557,134.5796,8564.0
2020-01-28 14:10:00,141.2,141.33,141.11,141.33,7301.0,134.5891,134.7131,134.5034,134.7131,7301.0
2020-01-28 14:20:00,141.31,141.42,141.21,141.37,8549.0,134.694,134.7988,134.5987,134.7512,8549.0
2020-01-28 14:30:00,141.37,141.69,141.25,141.67,45405.0,134.7512,135.0562,134.6368,135.0371,45405.0
2020-01-28 14:40:00,141.68,141.79,141.64,141.74,8402.0,135.0467,135.1515,135.0085,135.1039,8402.0
2020-01-28 14:50:00,141.73,141.82,141.61,141.72,9523.0,135.0943,135.1801,134.98,135.0848,9523.0
2020-01-28 15:00:00,141.7,141.82,141.67,141.72,11466.0,135.0657,135.1801,135.0371,135.0848,11466.0
2020-01-28 15:10:00,141.74,141.77,141.56,141.76,9876.0,135.1039,135.1325,134.9323,135.1229,9876.0
2020-01-28 15:20:00,141.74,141.89,141.44,141.68,37110.0,135.1039,135.2468,134.8179,135.0467,37110.0
2020-01-28 15:30:00,141.67,141.82,141.6,141.62,21041.0,135.0371,135.1801,134.9704,134.9895,21041.0
2020-01-28 15:40:00,141.62,141.69,141.51,141.69,15284.0,134.9895,135.0562,134.8846,135.0562,15284.0
2020-01-28 15:50:00,141.71,141.71,141.23,141.3,82852.0,135.0753,135.0753,134.6177,134.6845,82852.0
2020-01-29 09:30:00,141.34,142.29,141.34,142.09,6261.0,134.7226,135.6281,134.7226,135.4375,6261.0
2020-01-29 09:40:00,142.05,142.09,141.78,141.89,1053.0,135.3994,135.4375,135.142,135.2468,1053.0
2020-01-29 09:50:00,141.71,142.08,141.71,142.0,10662.0,135.0753,135.4279,135.0753,135.3517,10662.0
2020-01-29 10:00:00,141.92,141.92,141.23,141.33,6978.0,135.2754,135.2754,134.6177,134.7131,6978.0
2020-01-29 10:10:00,141.35,141.62,141.35,141.5,11305.0,134.7321,134.9895,134.7321,134.8751,11305.0
2020-01-29 10:20:00,141.53,141.68,141.46,141.5,2871.0,134.9037,135.0467,134.837,134.8751,2871.0
2020-01-29 10:30:00,141.49,141.58,141.17,141.32,3600.0,134.8656,134.9514,134.5606,134.7035,3600.0
2020-01-29 10:40:00,141.49,141.55,141.37,141.53,1787.0,134.8656,134.9228,134.7512,134.9037,1787.0
2020-01-29 10:50:00,141.56,141.66,141.5,141.63,5693.0,134.9323,135.0276,134.8751,134.999,5693.0
2020-01-29 11:00:00,141.59,141.66,141.58,141.59,2325.0,134.9609,135.0276,134.9514,134.9609,2325.0
2020-01-29 11:10:00,141.54,141.63,141.51,141.6,4239.0,134.9132,134.999,134.8846,134.9704,4239.0
2020-01-29 11:20:00,141.58,141.7,141.15,141.15,9102.0,134.9514,135.0657,134.5415,134.5415,9102.0
2020-01-29 11:30:00,141.04,141.24,140.97,141.11,1120.0,134.4366,134.6273,134.3699,134.5034,1120.0
2020-01-29 11:40:00,141.11,141.34,141.05,141.29,1605.0,134.5034,134.7226,134.4462,134.6749,1605.0
2020-01-29 11:50:00,141.24,141.31,141.16,141.3,2187.0,134.6273,134.694,134.551,134.6845,2187.0
2020-01-29 12:00:00,141.29,141.52,141.29,141.42,7596.0,134.6749,134.8942,134.6749,134.7988,7596.0
2020-01-29 12:10:00,141.36,141.36,140.81,140.83,5456.0,134.7417,134.7417,134.2174,134.2365,5456.0
2020-01-29 12:20:00,140.77,140.85,140.62,140.81,6292.0,134.1793,134.2555,134.0363,134.2174,6292.0
2020-01-29 12:30:00,140.79,140.79,140.59,140.62,2839.0,134.1983,134.1983,134.0077,134.0363,2839.0
2020-01-29 12:40:00,140.71,140.75,140.56,140.59,1880.0,134.1221,134.1602,133.9791,134.0077,1880.0
2020-01-29 12:50:00,140.57,140.79,140.5,140.78,4149.0,133.9886,134.1983,133.9219,134.1888,4149.0
2020-01-29 13:00:00,140.78,140.86,140.45,140.53,8746.0,134.1888,134.2651,133.8743,133.9505,8746.0
2020-01-29 13:10:00,140.55,140.9,140.54,140.66,17831.0,133.9696,134.3032,133.96,134.0744,17831.0
2020-01-29 13:20:00,140.75,140.77,140.52,140.77,4682.0,134.1602,134.1793,133.941,134.1793,4682.0
2020-01-29 13:30:00,140.74,140.75,140.59,140.63,6325.0,134.1507,134.1602,134.0077,134.0458,6325.0
2020-01-29 13:40:00,140.67,140.73,140.6,140.73,2880.0,134.084,134.1412,134.0172,134.1412,2880.0
2020-01-29 13:50:00,140.73,140.73,140.61,140.61,6358.0,134.1412,134.1412,134.0268,134.0268,6358.0
2020-01-29 14:00:00,140.61,140.72,140.41,140.6,8110.0,134.0268,134.1316,133.8361,134.0172,8110.0
2020-01-29 14:10:00,140.59,140.65,140.01,140.24,11728.0,134.0077,134.0649,133.4549,133.6741,11728.0
2020-01-29 14:20:00,140.21,140.3,140.14,140.25,3615.0,133.6455,133.7313,133.5788,133.6836,3615.0
2020-01-29 14:30:00,140.25,140.32,140.2,140.29,4708.0,133.6836,133.7503,133.636,133.7218,4708.0
2020-01-29 14:40:00,140.3,140.3,140.18,140.29,3489.0,133.7313,133.7313,133.6169,133.7218,3489.0
2020-01-29 14:50:00,140.33,140.37,140.0,140.02,10943.0,133.7599,133.798,133.4453,133.4644,10943.0
2020-01-29 15:00:00,140.01,140.06,139.83,139.95,8419.0,133.4549,133.5025,133.2833,133.3977,8419.0
2020-01-29 15:10:00,139.96,140.02,139.82,139.87,6031.0,133.4072,133.4644,133.2738,133.3214,6031.0
2020-01-29 15:20:00,139.89,139.89,139.69,139.73,14346.0,133.3405,133.3405,133.1498,133.188,14346.0
2020-01-29 15:30:00,139.75,139.8,139.64,139.69,19714.0,133.207,133.2547,133.1022,133.1498,19714.0
2020-01-29 15:40:00,139.68,139.79,139.48,139.54,31789.0,133.1403,133.2452,132.9497,133.0069,31789.0
2020-01-29 15:50:00,139.54,139.78,139.31,139.36,101000.0,133.0069,133.2356,132.7876,132.8353,101000.0
2020-01-30 09:30:00,138.78,139.94,138.78,139.89,3556.0,132.2824,133.3881,132.2824,133.3405,3556.0
2020-01-30 09:40:00,139.92,140.0,139.52,139.99,10104.0,133.3691,133.4453,132.9878,133.4358,10104.0
2020-01-30 09:50:00,140.0,140.53,139.87,139.87,18546.0,133.4453,133.9505,133.3214,133.3214,18546.0
2020-01-30 10:00:00,139.88,140.0,139.82,139.96,65487.0,133.3309,133.4453,133.2738,133.4072,65487.0
2020-01-30 10:10:00,139.96,140.5,139.96,140.44,10004.0,133.4072,133.9219,133.4072,133.8647,10004.0
2020-01-30 10:20:00,140.4,140.47,140.17,140.19,7818.0,133.8266,133.8933,133.6074,133.6264,7818.0
2020-01-30 10:30:00,140.18,140.2,139.97,139.97,2902.0,133.6169,133.636,133.4167,133.4167,2902.0
2020-01-30 10:40:00,139.94,139.94,139.46,139.65,34747.0,133.3881,133.3881,132.9306,133.1117,34747.0
2020-01-30 10:50:00,139.64,139.83,139.39,139.83,8525.0,133.1022,133.2833,132.8639,133.2833,8525.0
2020-01-30 11:00:00,139.8,140.22,139.79,140.22,3126.0,133.2547,133.655,133.2452,133.655,3126.0
2020-01-30 11:10:00,140.18,140.7,140.18,140.59,6230.0,133.6169,134.1126,133.6169,134.0077,6230.0
2020-01-30 11:20:00,140.63,141.26,140.59,141.18,8177.0,134.0458,134.6463,134.0077,134.5701,8177.0
2020-01-30 11:30:00,141.2,141.21,140.75,140.93,5505.0,134.5891,134.5987,134.1602,134.3318,5505.0
2020-01-30 11:40:00,140.98,141.09,140.85,141.0,3723.0,134.3794,134.4843,134.2555,134.3985,3723.0
2020-01-30 11:50:00,141.0,141.12,140.92,140.98,4033.0,134.3985,134.5129,134.3223,134.3794,4033.0
2020-01-30 12:00:00,140.99,141.14,140.96,141.03,2183.0,134.389,134.532,134.3604,134.4271,2183.0
2020-01-30 12:10:00,140.99,141.05,140.88,141.01,3612.0,134.389,134.4462,134.2841,134.408,3612.0
2020-01-30 12:20:00,141.0,141.28,140.97,141.28,5032.0,134.3985,134.6654,134.3699,134.6654,5032.0
2020-01-30 12:30:00,141.21,141.25,141.03,141.06,6536.0,134.5987,134.6368,134.4271,134.4557,6536.0
2020-01-30 12:40:00,141.03,141.37,140.95,141.0,6671.0,134.4271,134.7512,134.3509,134.3985,6671.0
2020-01-30 12:50:00,140.99,141.1,140.99,141.02,4527.0,134.389,134.4938,134.389,134.4176,4527.0
2020-01-30 13:00:00,140.99,141.1,140.86,140.94,3900.0,134.389,134.4938,134.2651,134.3413,3900.0
2020-01-30 13:10:00,140.97,141.08,140.9,140.92,5681.0,134.3699,134.4748,134.3032,134.3223,5681.0
2020-01-30 13:20:00,140.94,141.1,140.86,140.99,4562.0,134.3413,134.4938,134.2651,134.389,4562.0
2020-01-30 13:30:00,140.96,141.1,140.93,141.01,6837.0,134.3604,134.4938,134.3318,134.408,6837.0
2020-01-30 13:40:00,141.09,141.35,141.01,141.32,5156.0,134.4843,134.7321,134.408,134.7035,5156.0
2020-01-30 13:50:00,141.23,141.25,140.97,141.09,4739.0,134.6177,134.6368,134.3699,134.4843,4739.0
2020-01-30 14:00:00,141.12,141.27,141.01,141.27,7230.0,134.5129,134.6559,134.408,134.6559,7230.0
2020-01-30 14:10:00,141.22,141.23,141.0,141.17,17212.0,134.6082,134.6177,134.3985,134.5606,17212.0
2020-01-30 14:20:00,141.08,141.08,140.92,141.07,3752.0,134.4748,134.4748,134.3223,134.4652,3752.0
2020-01-30 14:30:00,141.03,141.08,140.83,140.86,4131.0,134.4271,134.4748,134.2365,134.2651,4131.0
2020-01-30 14:40:00,140.92,141.4,140.81,141.09,6654.0,134.3223,134.7798,134.2174,134.4843,6654.0
2020-01-30 14:50:00,141.15,141.6,140.9,141.47,12078.0,134.5415,134.9704,134.3032,134.8465,12078.0
2020-01-30 15:00:00,141.53,141.82,141.42,141.43,11258.0,134.9037,135.1801,134.7988,134.8084,11258.0
2020-01-30 15:10:00,141.43,141.9,141.43,141.9,7032.0,134.8084,135.2564,134.8084,135.2564,7032.0
2020-01-30 15:20:00,141.81,142.0,141.78,141.83,9865.0,135.1706,135.3517,135.142,135.1897,9865.0
2020-01-30 15:30:00,141.8,141.97,141.76,141.85,12636.0,135.1611,135.3231,135.1229,135.2087,12636.0
2020-01-30 15:40:00,141.89,142.3,141.89,142.27,12611.0,135.2468,135.6376,135.2468,135.6091,12611.0
2020-01-30 15:50:00,142.33,142.44,142.13,142.39,46400.0,135.6662,135.7711,135.4756,135.7234,46400.0
2020-01-31 09:30:00,141.59,141.83,141.32,141.44,11574.0,134.9609,135.1897,134.7035,134.8179,11574.0
2020-01-31 09:40:00,141.38,141.38,141.05,141.07,1564.0,134.7607,134.7607,134.4462,134.4652,1564.0
2020-01-31 09:50:00,140.73,140.73,140.24,140.55,2725.0,134.1412,134.1412,133.6741,133.9696,2725.0
2020-01-31 10:00:00,140.4,140.4,139.61,139.61,3721.0,133.8266,133.8266,133.0736,133.0736,3721.0
2020-01-31 10:10:00,139.58,139.91,139.55,139.65,5353.0,133.045,133.3595,133.0164,133.1117,5353.0
2020-01-31 10:20:00,139.55,140.07,139.47,139.88,10627.0,133.0164,133.5121,132.9401,133.3309,10627.0
2020-01-31 10:30:00,139.74,139.84,139.64,139.75,4200.0,133.1975,133.2928,133.1022,133.207,4200.0
2020-01-31 10:40:00,139.63,139.77,139.57,139.71,2806.0,133.0927,133.2261,133.0355,133.1689,2806.0
2020-01-31 10:50:00,139.63,139.77,139.61,139.62,1755.0,133.0927,133.2261,133.0736,133.0831,1755.0
2020-01-31 11:00:00,139.68,139.85,139.58,139.79,6677.0,133.1403,133.3024,133.045,133.2452,6677.0
2020-01-31 11:10:00,139.85,140.3,139.85,140.19,53095.0,133.3024,133.7313,133.3024,133.6264,53095.0
2020-01-31 11:20:00,140.07,140.36,139.85,139.87,5540.0,133.5121,133.7885,133.3024,133.3214,5540.0
2020-01-31 11:30:00,139.92,140.03,139.41,139.55,13473.0,133.3691,133.4739,132.883,133.0164,13473.0
2020-01-31 11:40:00,139.6,140.19,139.58,140.08,5903.0,133.0641,133.6264,133.045,133.5216,5903.0
2020-01-31 11:50:00,140.05,140.5,140.05,140.36,6047.0,133.493,133.9219,133.493,133.7885,6047.0
2020-01-31 12:00:00,140.39,140.39,140.01,140.03,5574.0,133.8171,133.8171,133.4549,133.4739,5574.0
2020-01-31 12:10:00,139.97,140.02,139.86,139.9,3768.0,133.4167,133.4644,133.3119,133.35,3768.0
2020-01-31 12:20:00,140.03,140.16,139.95,140.06,4000.0,133.4739,133.5978,133.3977,133.5025,4000.0
2020-01-31 12:30:00,140.05,140.05,139.74,139.85,3400.0,133.493,133.493,133.1975,133.3024,3400.0
2020-01-31 12:40:00,139.82,140.07,139.78,139.82,4075.0,133.2738,133.5121,133.2356,133.2738,4075.0
2020-01-31 12:50:00,139.82,139.97,139.58,139.89,5423.0,133.2738,133.4167,133.045,133.3405,5423.0
2020-01-31 13:00:00,139.95,140.01,139.77,139.81,3800.0,133.3977,133.4549,133.2261,133.2642,3800.0
2020-01-31 13:10:00,139.8,139.83,139.54,139.65,7015.0,133.2547,133.2833,133.0069,133.1117,7015.0
2020-01-31 13:20:00,139.57,139.88,139.55,139.75,4917.0,133.0355,133.3309,133.0164,133.207,4917.0
2020-01-31 13:30:00,139.68,139.99,139.65,139.71,5285.0,133.1403,133.4358,133.1117,133.1689,5285.0
2020-01-31 13:40:00,139.74,140.07,139.7,140.07,5075.0,133.1975,133.5121,133.1594,133.5121,5075.0
2020-01-31 13:50:00,140.05,140.45,139.87,140.45,4959.0,133.493,133.8743,133.3214,133.8743,4959.0
2020-01-31 14:00:00,140.37,140.78,140.36,140.78,8048.0,133.798,134.1888,133.7885,134.1888,8048.0
2020-01-31 14:10:00,140.68,140.89,140.51,140.89,6243.0,134.0935,134.2937,133.9315,134.2937,6243.0
2020-01-31 14:20:00,140.9,141.18,140.74,141.18,7987.0,134.3032,134.5701,134.1507,134.5701,7987.0
2020-01-31 14:30:00,141.1,141.38,141.05,141.3,11811.0,134.4938,134.7607,134.4462,134.6845,11811.0
2020-01-31 14:40:00,141.31,141.34,141.09,141.19,8417.0,134.694,134.7226,134.4843,134.5796,8417.0
2020-01-31 14:50:00,141.14,141.3,140.99,141.22,10957.0,134.532,134.6845,134.389,134.6082,10957.0
2020-01-31 15:00:00,141.22,141.43,141.16,141.28,10909.0,134.6082,134.8084,134.551,134.6654,10909.0
2020-01-31 15:10:00,141.27,141.33,141.03,141.24,8705.0,134.6559,134.7131,134.4271,134.6273,8705.0
2020-01-31 15:20:00,141.21,141.37,141.1,141.21,11496.0,134.5987,134.7512,134.4938,134.5987,11496.0
2020-01-31 15:30:00,141.19,141.22,140.91,141.17,23721.0,134.5796,134.6082,134.3127,134.5606,23721.0
2020-01-31 15:40:00,141.11,141.5,141.04,141.32,42441.0,134.5034,134.8751,134.4366,134.7035,42441.0
2020-01-31 15:50:00,141.28,141.77,141.28,141.62,165197.0,134.6654,135.1325,134.6654,134.9895,165197.0
2020-02-03 09:30:00,142.39,142.91,142.24,142.44,15451.0,135.7234,136.2191,135.5805,135.7711,15451.0
2020-02-03 09:40:00,142.54,143.4,142.54,143.17,21852.0,135.8664,136.6861,135.8664,136.4669,21852.0
2020-02-03 09:50:00,143.06,143.23,142.68,143.16,7965.0,136.3621,136.5241,135.9999,136.4574,7965.0
2020-02-03 10:00:00,143.15,143.35,142.78,142.87,12376.0,136.4478,136.6385,136.0952,136.181,12376.0
2020-02-03 10:10:00,142.95,143.04,142.75,142.9,6570.0,136.2572,136.343,136.0666,136.2096,6570.0
2020-02-03 10:20:00,142.76,143.21,142.75,143.05,12767.0,136.0761,136.505,136.0666,136.3525,12767.0
2020-02-03 10:30:00,143.06,143.55,143.06,143.5,13322.0,136.3621,136.8291,136.3621,136.7815,13322.0
2020-02-03 10:40:00,143.48,143.49,143.11,143.11,9157.0,136.7624,136.7719,136.4097,136.4097,9157.0
2020-02-03 10:50:00,143.22,143.35,143.11,143.24,6627.0,136.5146,136.6385,136.4097,136.5336,6627.0
2020-02-03 11:00:00,143.27,143.44,143.16,143.44,8291.0,136.5622,136.7243,136.4574,136.7243,8291.0
2020-02-03 11:10:00,143.5,143.55,143.24,143.42,7505.0,136.7815,136.8291,136.5336,136.7052,7505.0
2020-02-03 11:20:00,143.44,143.5,143.2,143.32,7822.0,136.7243,136.7815,136.4955,136.6099,7822.0
2020-02-03 11:30:00,143.33,143.33,143.14,143.22,5671.0,136.6194,136.6194,136.4383,136.5146,5671.0
2020-02-03 11:40:00,143.17,143.33,143.08,143.13,9125.0,136.4669,136.6194,136.3811,136.4288,9125.0
2020-02-03 11:50:00,143.17,143.25,142.93,143.13,6441.0,136.4669,136.5432,136.2381,136.4288,6441.0
2020-02-03 12:00:00,143.13,143.3,143.03,143.1,8324.0,136.4288,136.5908,136.3335,136.4002,8324.0
2020-02-03 12:10:00,143.09,143.25,143.09,143.21,2825.0,136.3907,136.5432,136.3907,136.505,2825.0
2020-02-03 12:20:00,143.2,143.3,143.2,143.24,16223.0,136.4955,136.5908,136.4955,136.5336,16223.0
2020-02-03 12:30:00,143.29,143.33,143.22,143.26,11791.0,136.5813,136.6194,136.5146,136.5527,11791.0
2020-02-03 12:40:00,143.26,143.63,143.23,143.63,18299.0,136.5527,136.9054,136.5241,136.9054,18299.0
2020-02-03 12:50:00,143.65,143.92,143.65,143.92,10086.0,136.9244,137.1818,136.9244,137.1818,10086.0
2020-02-03 13:00:00,143.86,144.0,143.51,143.66,14437.0,137.1246,137.2581,136.791,136.934,14437.0
2020-02-03 13:10:00,143.72,144.0,143.65,143.93,8478.0,136.9912,137.2581,136.9244,137.1913,8478.0
2020-02-03 13:20:00,143.96,144.0,143.88,143.92,5283.0,137.2199,137.2581,137.1437,137.1818,5283.0
2020-02-03 13:30:00,143.9,144.24,143.7,144.19,14753.0,137.1627,137.4868,136.9721,137.4392,14753.0
2020-02-03 13:40:00,144.19,144.29,144.05,144.19,14936.0,137.4392,137.5345,137.3057,137.4392,14936.0
2020-02-03 13:50:00,144.13,144.3,144.02,144.15,11163.0,137.382,137.544,137.2771,137.401,11163.0
2020-02-03 14:00:00,144.13,144.34,144.13,144.34,6672.0,137.382,137.5821,137.382,137.5821,6672.0
2020-02-03 14:10:00,144.35,144.42,144.18,144.42,7818.0,137.5917,137.6584,137.4296,137.6584,7818.0
2020-02-03 14:20:00,144.4,144.54,144.36,144.37,8465.0,137.6393,137.7728,137.6012,137.6107,8465.0
2020-02-03 14:30:00,144.38,144.55,144.29,144.55,13184.0,137.6203,137.7823,137.5345,137.7823,13184.0
2020-02-03 14:40:00,144.53,144.97,144.49,144.86,16784.0,137.7632,138.1826,137.7251,138.0778,16784.0
2020-02-03 14:50:00,144.87,145.03,144.76,144.9,18678.0,138.0873,138.2398,137.9825,138.1159,18678.0
2020-02-03 15:00:00,144.94,145.22,144.87,145.07,17485.0,138.154,138.4209,138.0873,138.278,17485.0
2020-02-03 15:10:00,145.04,145.09,144.83,145.01,31701.0,138.2494,138.297,138.0492,138.2208,31701.0
2020-02-03 15:20:00,145.03,145.06,144.89,145.03,32242.0,138.2398,138.2684,138.1064,138.2398,32242.0
2020-02-03 15:30:00,144.99,145.05,144.74,144.9,26388.0,138.2017,138.2589,137.9634,138.1159,26388.0
2020-02-03 15:40:00,144.88,145.0,144.66,144.76,31677.0,138.0969,138.2112,137.8872,137.9825,31677.0
2020-02-03 15:50:00,144.75,144.82,144.28,144.53,123372.0,137.9729,138.0397,137.5249,137.7632,123372.0
2020-02-04 09:30:00,145.77,146.0,144.86,145.36,11049.0,138.9452,139.1644,138.0778,138.5544,11049.0
2020-02-04 09:40:00,145.19,145.85,144.96,145.85,18250.0,138.3923,139.0214,138.1731,139.0214,18250.0
2020-02-04 09:50:00,145.59,145.67,144.42,144.77,22316.0,138.7736,138.8499,137.6584,137.992,22316.0
2020-02-04 10:00:00,144.82,144.91,144.3,144.69,7458.0,138.0397,138.1254,137.544,137.9157,7458.0
2020-02-04 10:10:00,144.69,144.7,143.82,143.86,10467.0,137.9157,137.9253,137.0865,137.1246,10467.0
2020-02-04 10:20:00,143.79,143.79,143.31,143.45,11049.0,137.0579,137.0579,136.6004,136.7338,11049.0
2020-02-04 10:30:00,143.46,143.46,142.94,143.11,9393.0,136.7433,136.7433,136.2477,136.4097,9393.0
2020-02-04 10:40:00,143.09,143.47,143.09,143.23,3901.0,136.3907,136.7529,136.3907,136.5241,3901.0
2020-02-04 10:50:00,143.22,143.22,142.56,142.56,23086.0,136.5146,136.5146,135.8855,135.8855,23086.0
2020-02-04 11:00:00,142.65,142.76,141.32,141.59,32231.0,135.9713,136.0761,134.7035,134.9609,32231.0
2020-02-04 11:10:00,141.7,141.77,141.12,141.38,13128.0,135.0657,135.1325,134.5129,134.7607,13128.0
2020-02-04 11:20:00,141.4,141.93,141.0,141.71,10411.0,134.7798,135.285,134.3985,135.0753,10411.0
2020-02-04 11:30:00,141.83,142.4,141.66,142.11,9217.0,135.1897,135.733,135.0276,135.4565,9217.0
2020-02-04 11:40:00,142.19,142.3,141.83,142.3,7877.0,135.5328,135.6376,135.1897,135.6376,7877.0
2020-02-04 11:50:00,142.25,142.25,141.99,142.17,4103.0,135.59,135.59,135.3422,135.5137,4103.0
2020-02-04 12:00:00,142.1,142.18,141.87,141.94,4538.0,135.447,135.5233,135.2278,135.2945,4538.0
2020-02-04 12:10:00,142.05,142.54,142.05,142.46,4564.0,135.3994,135.8664,135.3994,135.7902,4564.0
2020-02-04 12:20:00,142.46,142.58,142.38,142.54,4240.0,135.7902,135.9045,135.7139,135.8664,4240.0
2020-02-04 12:30:00,142.58,142.68,142.54,142.59,3426.0,135.9045,135.9999,135.8664,135.9141,3426.0
2020-02-04 12:40:00,142.54,142.97,142.52,142.9,4953.0,135.8664,136.2763,135.8473,136.2096,4953.0
2020-02-04 12:50:00,142.83,143.2,142.77,143.14,4000.0,136.1428,136.4955,136.0856,136.4383,4000.0
2020-02-04 13:00:00,143.13,143.22,142.97,142.97,4505.0,136.4288,136.5146,136.2763,136.2763,4505.0
2020-02-04 13:10:00,143.03,143.26,142.9,143.24,5885.0,136.3335,136.5527,136.2096,136.5336,5885.0
2020-02-04 13:20:00,143.18,143.24,142.96,143.09,2625.0,136.4764,136.5336,136.2667,136.3907,2625.0
2020-02-04 13:30:00,143.01,143.6,143.01,143.48,7347.0,136.3144,136.8768,136.3144,136.7624,7347.0
2020-02-04 13:40:00,143.46,143.74,143.46,143.68,3500.0,136.7433,137.0102,136.7433,136.953,3500.0
2020-02-04 13:50:00,143.61,143.81,143.52,143.67,5586.0,136.8863,137.0769,136.8005,136.9435,5586.0
2020-02-04 14:00:00,143.72,143.82,143.65,143.82,3400.0,136.9912,137.0865,136.9244,137.0865,3400.0
2020-02-04 14:10:00,143.77,144.05,143.61,144.03,9240.0,137.0388,137.3057,136.8863,137.2866,9240.0
2020-02-04 14:20:00,144.09,144.32,144.05,144.26,5355.0,137.3438,137.5631,137.3057,137.5059,5355.0
2020-02-04 14:30:00,144.22,144.38,144.11,144.34,5457.0,137.4678,137.6203,137.3629,137.5821,5457.0
2020-02-04 14:40:00,144.32,145.14,144.26,145.03,15096.0,137.5631,138.3447,137.5059,138.2398,15096.0
2020-02-04 14:50:00,145.03,145.07,144.86,145.02,14376.0,138.2398,138.278,138.0778,138.2303,14376.0
2020-02-04 15:00:00,145.05,145.34,144.93,145.32,14405.0,138.2589,138.5353,138.1445,138.5163,14405.0
2020-02-04 15:10:00,145.29,145.4,145.07,145.38,14758.0,138.4877,138.5925,138.278,138.5734,14758.0
2020-02-04 15:20:00,145.37,145.42,145.01,145.14,13062.0,138.5639,138.6116,138.2208,138.3447,13062.0
2020-02-04 15:30:00,145.14,145.34,144.99,145.06,23718.0,138.3447,138.5353,138.2017,138.2684,23718.0
2020-02-04 15:40:00,145.06,145.06,144.84,144.9,21519.0,138.2684,138.2684,138.0587,138.1159,21519.0
2020-02-04 15:50:00,144.91,145.04,144.52,144.55,91001.0,138.1254,138.2494,137.7537,137.7823,91001.0
2020-02-05 09:30:00,145.93,145.93,145.39,145.68,13330.0,139.0977,139.0977,138.583,138.8594,13330.0
2020-02-05 09:40:00,145.67,145.86,145.27,145.74,2646.0,138.8499,139.031,138.4686,138.9166,2646.0
2020-02-05 09:50:00,145.62,145.88,145.27,145.79,19115.0,138.8022,139.05,138.4686,138.9642,19115.0
2020-02-05 10:00:00,145.75,146.15,145.63,146.05,10445.0,138.9261,139.3074,138.8117,139.2121,10445.0
2020-02-05 10:10:00,145.91,145.91,145.34,145.61,4679.0,139.0786,139.0786,138.5353,138.7927,4679.0
2020-02-05 10:20:00,145.57,145.98,145.56,145.8,4605.0,138.7545,139.1454,138.745,138.9738,4605.0
2020-02-05 10:30:00,145.89,145.89,145.55,145.59,2865.0,139.0596,139.0596,138.7355,138.7736,2865.0
2020-02-05 10:40:00,145.6,145.93,145.6,145.87,4267.0,138.7831,139.0977,138.7831,139.0405,4267.0
2020-02-05 10:50:00,145.92,146.3,145.91,146.14,5892.0,139.0882,139.4504,139.0786,139.2979,5892.0
2020-02-05 11:00:00,146.13,146.54,146.12,146.54,7678.0,139.2883,139.6791,139.2788,139.6791,7678.0
2020-02-05 11:10:00,146.54,146.58,146.35,146.58,16086.0,139.6791,139.7173,139.498,139.7173,16086.0
2020-02-05 11:20:00,146.62,146.96,146.57,146.82,8300.0,139.7554,140.0795,139.7077,139.946,8300.0
2020-02-05 11:30:00,146.8,147.07,146.74,147.07,8594.0,139.927,140.1843,139.8698,140.1843,8594.0
2020-02-05 11:40:00,146.97,147.24,146.97,147.14,14048.0,140.089,140.3464,140.089,140.251,14048.0
2020-02-05 11:50:00,147.14,147.81,147.13,147.69,11791.0,140.251,140.8897,140.2415,140.7753,11791.0
2020-02-05 12:00:00,147.66,147.78,147.56,147.77,20482.0,140.7467,140.8611,140.6514,140.8515,20482.0
2020-02-05 12:10:00,147.75,148.19,147.73,147.81,12112.0,140.8325,141.2519,140.8134,140.8897,12112.0
2020-02-05 12:20:00,147.85,148.12,147.7,147.83,22027.0,140.9278,141.1852,140.7848,140.9087,22027.0
2020-02-05 12:30:00,147.75,147.86,147.59,147.74,5211.0,140.8325,140.9373,140.68,140.8229,5211.0
2020-02-05 12:40:00,147.71,148.14,147.59,148.14,11113.0,140.7944,141.2042,140.68,141.2042,11113.0
2020-02-05 12:50:00,148.05,148.14,147.87,147.87,12266.0,141.1184,141.2042,140.9469,140.9469,12266.0
2020-02-05 13:00:00,147.95,148.26,147.91,148.16,8772.0,141.0231,141.3186,140.985,141.2233,8772.0
2020-02-05 13:10:00,148.13,148.24,148.05,148.16,6984.0,141.1947,141.2995,141.1184,141.2233,6984.0
2020-02-05 13:20:00,148.16,148.35,148.06,148.35,8359.0,141.2233,141.4044,141.128,141.4044,8359.0
2020-02-05 13:30:00,148.3,148.32,148.22,148.23,6094.0,141.3567,141.3758,141.2805,141.29,6094.0
2020-02-05 13:40:00,148.24,148.36,148.18,148.33,8289.0,141.2995,141.4139,141.2423,141.3853,8289.0
2020-02-05 13:50:00,148.32,148.45,148.22,148.38,8314.0,141.3758,141.4997,141.2805,141.433,8314.0
2020-02-05 14:00:00,148.34,148.4,148.04,148.05,7741.0,141.3949,141.452,141.1089,141.1184,7741.0
2020-02-05 14:10:00,148.05,148.4,148.02,148.4,11107.0,141.1184,141.452,141.0898,141.452,11107.0
2020-02-05 14:20:00,148.41,148.58,148.24,148.31,10094.0,141.4616,141.6236,141.2995,141.3663,10094.0
2020-02-05 14:30:00,148.3,148.45,148.28,148.36,9519.0,141.3567,141.4997,141.3377,141.4139,9519.0
2020-02-05 14:40:00,148.36,148.4,148.11,148.15,23563.0,141.4139,141.452,141.1756,141.2138,23563.0
2020-02-05 14:50:00,148.14,148.47,148.11,148.45,22254.0,141.2042,141.5188,141.1756,141.4997,22254.0
2020-02-05 15:00:00,148.45,148.61,148.38,148.42,16339.0,141.4997,141.6522,141.433,141.4711,16339.0
2020-02-05 15:10:00,148.43,148.65,148.37,148.63,12302.0,141.4806,141.6903,141.4235,141.6713,12302.0
2020-02-05 15:20:00,148.7,148.85,148.61,148.8,23310.0,141.738,141.881,141.6522,141.8333,23310.0
2020-02-05 15:30:00,148.79,149.05,148.7,148.94,36372.0,141.8238,142.0716,141.738,141.9668,36372.0
2020-02-05 15:40:00,148.93,148.93,148.46,148.55,40076.0,141.9572,141.9572,141.5092,141.595,40076.0
2020-02-05 15:50:00,148.51,148.55,147.85,148.42,142052.0,141.5569,141.595,140.9278,141.4711,142052.0
2020-02-06 09:30:00,148.17,148.65,147.66,148.31,8703.0,141.2328,141.6903,140.7467,141.3663,8703.0
2020-02-06 09:40:00,147.96,148.06,147.28,147.58,5098.0,141.0326,141.128,140.3845,140.6704,5098.0
2020-02-06 09:50:00,147.59,147.74,147.29,147.3,7435.0,140.68,140.8229,140.394,140.4036,7435.0
2020-02-06 10:00:00,147.09,147.23,146.81,147.2,11597.0,140.2034,140.3368,139.9365,140.3082,11597.0
2020-02-06 10:10:00,147.04,147.31,146.91,147.3,6475.0,140.1557,140.4131,140.0318,140.4036,6475.0
2020-02-06 10:20:00,147.17,147.63,147.17,147.41,3727.0,140.2796,140.7181,140.2796,140.5084,3727.0
2020-02-06 10:30:00,147.47,147.74,147.47,147.55,11176.0,140.5656,140.8229,140.5656,140.6418,11176.0
2020-02-06 10:40:00,147.52,147.72,147.5,147.64,4955.0,140.6133,140.8039,140.5942,140.7276,4955.0
2020-02-06 10:50:00,147.69,147.69,147.23,147.3,5253.0,140.7753,140.7753,140.3368,140.4036,5253.0
2020-02-06 11:00:00,147.26,147.33,146.99,147.31,9134.0,140.3654,140.4321,140.1081,140.4131,9134.0
2020-02-06 11:10:00,147.3,147.31,146.91,146.91,8291.0,140.4036,140.4131,140.0318,140.0318,8291.0
2020-02-06 11:20:00,146.84,147.35,146.79,147.02,13188.0,139.9651,140.4512,139.9174,140.1367,13188.0
2020-02-06 11:30:00,146.99,147.53,146.98,147.35,5911.0,140.1081,140.6228,140.0985,140.4512,5911.0
2020-02-06 11:40:00,147.4,147.52,147.32,147.36,9309.0,140.4989,140.6133,140.4226,140.4607,9309.0
2020-02-06 11:50:00,147.34,147.4,147.19,147.34,12241.0,140.4417,140.4989,140.2987,140.4417,12241.0
2020-02-06 12:00:00,147.32,147.85,147.32,147.85,3019.0,140.4226,140.9278,140.4226,140.9278,3019.0
2020-02-06 12:10:00,147.8,147.82,147.63,147.66,5180.0,140.8801,140.8992,140.7181,140.7467,5180.0
2020-02-06 12:20:00,147.62,147.65,147.52,147.57,4301.0,140.7086,140.7372,140.6133,140.6609,4301.0
2020-02-06 12:30:00,147.53,147.86,147.52,147.86,4908.0,140.6228,140.9373,140.6133,140.9373,4908.0
2020-02-06 12:40:00,147.9,147.92,147.8,147.81,8216.0,140.9755,140.9945,140.8801,140.8897,8216.0
2020-02-06 12:50:00,147.81,147.9,147.7,147.74,10637.0,140.8897,140.9755,140.7848,140.8229,10637.0
2020-02-06 13:00:00,147.73,147.95,147.71,147.88,8935.0,140.8134,141.0231,140.7944,140.9564,8935.0
2020-02-06 13:10:00,147.94,148.01,147.76,148.0,6120.0,141.0136,141.0803,140.842,141.0708,6120.0
2020-02-06 13:20:00,147.98,147.98,147.75,147.78,5753.0,141.0517,141.0517,140.8325,140.8611,5753.0
2020-02-06 13:30:00,147.78,147.82,147.61,147.71,5725.0,140.8611,140.8992,140.699,140.7944,5725.0
2020-02-06 13:40:00,147.68,147.73,147.6,147.69,4100.0,140.7658,140.8134,140.6895,140.7753,4100.0
2020-02-06 13:50:00,147.67,147.9,147.56,147.9,5093.0,140.7562,140.9755,140.6514,140.9755,5093.0
2020-02-06 14:00:00,147.87,147.87,147.61,147.65,6602.0,140.9469,140.9469,140.699,140.7372,6602.0
2020-02-06 14:10:00,147.68,147.71,147.47,147.55,7506.0,140.7658,140.7944,140.5656,140.6418,7506.0
2020-02-06 14:20:00,147.58,147.62,147.4,147.58,4858.0,140.6704,140.7086,140.4989,140.6704,4858.0
2020-02-06 14:30:00,147.59,147.71,147.49,147.63,6002.0,140.68,140.7944,140.5847,140.7181,6002.0
2020-02-06 14:40:00,147.58,147.62,147.3,147.4,11926.0,140.6704,140.7086,140.4036,140.4989,11926.0
2020-02-06 14:50:00,147.4,147.41,146.95,147.04,14244.0,140.4989,140.5084,140.0699,140.1557,14244.0
2020-02-06 15:00:00,147.03,147.09,146.95,147.01,12937.0,140.1462,140.2034,140.0699,140.1271,12937.0
2020-02-06 15:10:00,147.03,147.14,146.99,147.04,8446.0,140.1462,140.251,140.1081,140.1557,8446.0
2020-02-06 15:20:00,147.03,147.07,146.79,146.86,12787.0,140.1462,140.1843,139.9174,139.9842,12787.0
2020-02-06 15:30:00,146.88,147.02,146.82,146.87,24939.0,140.0032,140.1367,139.946,139.9937,24939.0
2020-02-06 15:40:00,146.9,147.0,146.88,146.96,21211.0,140.0223,140.1176,140.0032,140.0795,21211.0
2020-02-06 15:50:00,146.95,147.36,146.91,147.03,92166.0,140.0699,140.4607,140.0318,140.1462,92166.0
2020-02-07 09:30:00,146.77,146.92,146.44,146.56,4538.0,139.8984,140.0413,139.5838,139.6982,4538.0
2020-02-07 09:40:00,146.56,146.57,146.06,146.46,2041.0,139.6982,139.7077,139.2216,139.6029,2041.0
2020-02-07 09:50:00,146.46,146.78,146.45,146.5,5332.0,139.6029,139.9079,139.5933,139.641,5332.0
2020-02-07 10:00:00,146.6,147.18,146.5,146.81,14477.0,139.7363,140.2892,139.641,139.9365,14477.0
2020-02-07 10:10:00,146.73,147.36,146.73,147.28,12090.0,139.8602,140.4607,139.8602,140.3845,12090.0
2020-02-07 10:20:00,147.19,147.7,147.19,147.62,1950.0,140.2987,140.7848,140.2987,140.7086,1950.0
2020-02-07 10:30:00,147.59,147.75,147.38,147.57,5154.0,140.68,140.8325,140.4798,140.6609,5154.0
2020-02-07 10:40:00,147.66,147.78,146.93,147.04,15091.0,140.7467,140.8611,140.0509,140.1557,15091.0
2020-02-07 10:50:00,146.93,147.31,146.93,146.95,14140.0,140.0509,140.4131,140.0509,140.0699,14140.0
2020-02-07 11:00:00,146.96,147.52,146.95,147.52,6130.0,140.0795,140.6133,140.0699,140.6133,6130.0
2020-02-07 11:10:00,147.54,147.54,147.01,147.15,8353.0,140.6323,140.6323,140.1271,140.2606,8353.0
2020-02-07 11:20:00,147.1,147.4,147.1,147.29,6117.0,140.2129,140.4989,140.2129,140.394,6117.0
2020-02-07 11:30:00,147.34,147.44,147.14,147.22,7329.0,140.4417,140.537,140.251,140.3273,7329.0
2020-02-07 11:40:00,147.25,147.37,147.22,147.32,3851.0,140.3559,140.4703,140.3273,140.4226,3851.0
2020-02-07 11:50:00,147.33,147.41,147.25,147.35,3300.0,140.4321,140.5084,140.3559,140.4512,3300.0
2020-02-07 12:00:00,147.29,147.55,147.25,147.25,4680.0,140.394,140.6418,140.3559,140.3559,4680.0
2020-02-07 12:10:00,147.25,147.56,147.24,147.47,5425.0,140.3559,140.6514,140.3464,140.5656,5425.0
2020-02-07 12:20:00,147.41,147.48,147.22,147.48,3569.0,140.5084,140.5751,140.3273,140.5751,3569.0
2020-02-07 12:30:00,147.46,147.73,147.42,147.61,7546.0,140.5561,140.8134,140.5179,140.699,7546.0
2020-02-07 12:40:00,147.65,147.65,147.38,147.56,5244.0,140.7372,140.7372,140.4798,140.6514,5244.0
2020-02-07 12:50:00,147.57,147.67,147.44,147.65,2305.0,140.6609,140.7562,140.537,140.7372,2305.0
2020-02-07 13:00:00,147.59,147.59,147.42,147.46,2317.0,140.68,140.68,140.5179,140.5561,2317.0
2020-02-07 13:10:00,147.42,147.47,147.27,147.36,2586.0,140.5179,140.5656,140.375,140.4607,2586.0
2020-02-07 13:20:00,147.3,147.3,147.04,147.16,3440.0,140.4036,140.4036,140.1557,140.2701,3440.0
2020-02-07 13:30:00,147.16,147.18,146.97,147.18,3917.0,140.2701,140.2892,140.089,140.2892,3917.0
2020-02-07 13:40:00,147.09,147.17,146.95,147.03,11391.0,140.2034,140.2796,140.0699,140.1462,11391.0
2020-02-07 13:50:00,147.0,147.12,146.95,147.04,8059.0,140.1176,140.232,140.0699,140.1557,8059.0
2020-02-07 14:00:00,147.03,147.31,146.96,147.12,4800.0,140.1462,140.4131,140.0795,140.232,4800.0
2020-02-07 14:10:00,147.15,147.2,146.98,147.15,5687.0,140.2606,140.3082,140.0985,140.2606,5687.0
2020-02-07 14:20:00,147.17,147.41,147.13,147.41,4604.0,140.2796,140.5084,140.2415,140.5084,4604.0
2020-02-07 14:30:00,147.39,147.52,147.35,147.42,6404.0,140.4893,140.6133,140.4512,140.5179,6404.0
2020-02-07 14:40:00,147.43,147.69,147.4,147.69,5828.0,140.5275,140.7753,140.4989,140.7753,5828.0
2020-02-07 14:50:00,147.65,147.81,147.54,147.63,7794.0,140.7372,140.8897,140.6323,140.7181,7794.0
2020-02-07 15:00:00,147.64,147.69,147.47,147.69,4618.0,140.7276,140.7753,140.5656,140.7753,4618.0
2020-02-07 15:10:00,147.66,147.86,147.66,147.86,5881.0,140.7467,140.9373,140.7467,140.9373,5881.0
2020-02-07 15:20:00,147.81,147.86,147.7,147.84,4898.0,140.8897,140.9373,140.7848,140.9183,4898.0
2020-02-07 15:30:00,147.78,147.88,147.61,147.77,18912.0,140.8611,140.9564,140.699,140.8515,18912.0
2020-02-07 15:40:00,147.72,148.17,147.71,148.13,17098.0,140.8039,141.2328,140.7944,141.1947,17098.0
2020-02-07 15:50:00,148.13,148.15,147.69,147.74,56115.0,141.1947,141.2138,140.7753,140.8229,56115.0
2020-02-10 09:30:00,147.06,147.4,146.99,147.22,7809.0,140.1748,140.4989,140.1081,140.3273,7809.0
2020-02-10 09:40:00,147.24,147.54,146.94,147.13,10346.0,140.3464,140.6323,140.0604,140.2415,10346.0
2020-02-10 09:50:00,147.0,147.14,146.9,146.97,5633.0,140.1176,140.251,140.0223,140.089,5633.0
2020-02-10 10:00:00,147.09,147.09,146.63,146.66,5990.0,140.2034,140.2034,139.7649,139.7935,5990.0
2020-02-10 10:10:00,146.71,146.71,146.43,146.45,7475.0,139.8412,139.8412,139.5743,139.5933,7475.0
2020-02-10 10:20:00,146.45,146.7,146.29,146.59,6630.0,139.5933,139.8316,139.4408,139.7268,6630.0
2020-02-10 10:30:00,146.68,146.96,146.57,146.93,9455.0,139.8126,140.0795,139.7077,140.0509,9455.0
2020-02-10 10:40:00,146.83,147.13,146.78,147.13,3318.0,139.9556,140.2415,139.9079,140.2415,3318.0
2020-02-10 10:50:00,147.08,147.56,147.08,147.41,4907.0,140.1939,140.6514,140.1939,140.5084,4907.0
2020-02-10 11:00:00,147.27,147.49,147.22,147.31,5549.0,140.375,140.5847,140.3273,140.4131,5549.0
2020-02-10 11:10:00,147.31,147.41,147.3,147.41,3671.0,140.4131,140.5084,140.4036,140.5084,3671.0
2020-02-10 11:20:00,147.42,147.59,147.33,147.59,11399.0,140.5179,140.68,140.4321,140.68,11399.0
2020-02-10 11:30:00,147.57,147.67,147.47,147.65,3857.0,140.6609,140.7562,140.5656,140.7372,3857.0
2020-02-10 11:40:00,147.6,147.7,147.5,147.67,2600.0,140.6895,140.7848,140.5942,140.7562,2600.0
2020-02-10 11:50:00,147.59,147.66,147.52,147.57,5126.0,140.68,140.7467,140.6133,140.6609,5126.0
2020-02-10 12:00:00,147.55,147.55,147.08,147.17,9428.0,140.6418,140.6418,140.1939,140.2796,9428.0
2020-02-10 12:10:00,147.21,147.29,147.14,147.28,3209.0,140.3178,140.394,140.251,140.3845,3209.0
2020-02-10 12:20:00,147.27,147.27,147.02,147.11,2645.0,140.375,140.375,140.1367,140.2224,2645.0
2020-02-10 12:30:00,146.99,146.99,146.5,146.5,5150.0,140.1081,140.1081,139.641,139.641,5150.0
2020-02-10 12:40:00,146.55,146.67,146.46,146.6,12666.0,139.6887,139.803,139.6029,139.7363,12666.0
2020-02-10 12:50:00,146.59,146.63,146.5,146.58,11303.0,139.7268,139.7649,139.641,139.7173,11303.0
2020-02-10 13:00:00,146.61,146.61,146.37,146.41,9093.0,139.7459,139.7459,139.5171,139.5552,9093.0
2020-02-10 13:10:00,146.37,146.44,146.21,146.44,7178.0,139.5171,139.5838,139.3646,139.5838,7178.0
2020-02-10 13:20:00,146.41,146.5,146.35,146.42,3480.0,139.5552,139.641,139.498,139.5648,3480.0
2020-02-10 13:30:00,146.43,146.44,146.31,146.36,4300.0,139.5743,139.5838,139.4599,139.5076,4300.0
2020-02-10 13:40:00,146.33,146.37,146.11,146.27,8797.0,139.479,139.5171,139.2693,139.4218,8797.0
2020-02-10 13:50:00,146.27,146.35,146.16,146.19,7876.0,139.4218,139.498,139.3169,139.3455,7876.0
2020-02-10 14:00:00,146.15,146.19,145.97,146.05,11663.0,139.3074,139.3455,139.1358,139.2121,11663.0
2020-02-10 14:10:00,146.04,146.07,145.85,145.9,7402.0,139.2025,139.2311,139.0214,139.0691,7402.0
2020-02-10 14:20:00,145.93,146.07,145.86,145.91,8861.0,139.0977,139.2311,139.031,139.0786,8861.0
2020-02-10 14:30:00,145.91,145.95,145.82,145.91,6314.0,139.0786,139.1168,138.9928,139.0786,6314.0
2020-02-10 14:40:00,145.93,145.94,145.67,145.94,9934.0,139.0977,139.1072,138.8499,139.1072,9934.0
2020-02-10 14:50:00,145.94,146.34,145.94,146.31,10733.0,139.1072,139.4885,139.1072,139.4599,10733.0
2020-02-10 15:00:00,146.27,146.67,146.24,146.61,10953.0,139.4218,139.803,139.3932,139.7459,10953.0
2020-02-10 15:10:00,146.58,146.7,146.49,146.52,9591.0,139.7173,139.8316,139.6315,139.6601,9591.0
2020-02-10 15:20:00,146.49,146.49,146.25,146.31,12408.0,139.6315,139.6315,139.4027,139.4599,12408.0
2020-02-10 15:30:00,146.28,146.43,146.04,146.41,24303.0,139.4313,139.5743,139.2025,139.5552,24303.0
2020-02-10 15:40:00,146.4,146.73,146.35,146.72,16385.0,139.5457,139.8602,139.498,139.8507,16385.0
2020-02-10 15:50:00,146.78,147.3,146.66,147.13,73513.0,139.9079,140.4036,139.7935,140.2415,73513.0
2020-02-11 09:30:00,147.03,147.54,146.08,146.5,22186.0,140.1462,140.6323,139.2407,139.641,22186.0
2020-02-11 09:40:00,146.41,146.43,145.32,145.4,17813.0,139.5552,139.5743,138.5163,138.5925,17813.0
2020-02-11 09:50:00,145.54,146.04,145.19,145.62,23506.0,138.726,139.2025,138.3923,138.8022,23506.0
2020-02-11 10:00:00,145.65,145.79,145.07,145.46,18144.0,138.8308,138.9642,138.278,138.6497,18144.0
2020-02-11 10:10:00,145.36,146.12,145.36,145.69,9141.0,138.5544,139.2788,138.5544,138.8689,9141.0
2020-02-11 10:20:00,145.71,146.21,145.48,146.14,22986.0,138.888,139.3646,138.6688,139.2979,22986.0
2020-02-11 10:30:00,146.17,146.65,146.09,146.33,10707.0,139.3265,139.784,139.2502,139.479,10707.0
2020-02-11 10:40:00,146.33,146.42,146.11,146.12,14245.0,139.479,139.5648,139.2693,139.2788,14245.0
2020-02-11 10:50:00,146.12,146.18,145.88,145.92,10782.0,139.2788,139.336,139.05,139.0882,10782.0
2020-02-11 11:00:00,146.03,146.04,145.68,145.69,9500.0,139.193,139.2025,138.8594,138.8689,9500.0
2020-02-11 11:10:00,145.71,145.71,145.43,145.45,8050.0,138.888,138.888,138.6211,138.6402,8050.0
2020-02-11 11:20:00,145.44,145.63,144.65,144.9,26155.0,138.6306,138.8117,137.8776,138.1159,26155.0
2020-02-11 11:30:00,144.9,145.64,144.87,145.56,26836.0,138.1159,138.8213,138.0873,138.745,26836.0
2020-02-11 11:40:00,145.63,145.68,145.48,145.63,8502.0,138.8117,138.8594,138.6688,138.8117,8502.0
2020-02-11 11:50:00,145.66,145.67,145.16,145.2,10124.0,138.8403,138.8499,138.3637,138.4019,10124.0
2020-02-11 12:00:00,145.15,145.24,145.04,145.09,7809.0,138.3542,138.44,138.2494,138.297,7809.0
2020-02-11 12:10:00,145.08,145.16,144.97,145.07,5233.0,138.2875,138.3637,138.1826,138.278,5233.0
2020-02-11 12:20:00,145.11,145.19,144.82,144.85,9223.0,138.3161,138.3923,138.0397,138.0683,9223.0
2020-02-11 12:30:00,144.82,145.02,144.82,145.02,5644.0,138.0397,138.2303,138.0397,138.2303,5644.0
2020-02-11 12:40:00,145.02,145.06,144.93,144.98,8375.0,138.2303,138.2684,138.1445,138.1922,8375.0
2020-02-11 12:50:00,145.0,145.07,144.82,144.98,12096.0,138.2112,138.278,138.0397,138.1922,12096.0
2020-02-11 13:00:00,144.94,145.06,144.7,144.71,11844.0,138.154,138.2684,137.9253,137.9348,11844.0
2020-02-11 13:10:00,144.72,144.93,144.63,144.84,13919.0,137.9443,138.1445,137.8586,138.0587,13919.0
2020-02-11 13:20:00,144.81,144.95,144.66,144.9,12003.0,138.0301,138.1636,137.8872,138.1159,12003.0
2020-02-11 13:30:00,144.88,145.0,144.81,144.92,9762.0,138.0969,138.2112,138.0301,138.135,9762.0
2020-02-11 13:40:00,144.96,145.29,144.92,145.23,6492.0,138.1731,138.4877,138.135,138.4305,6492.0
2020-02-11 13:50:00,145.17,145.17,144.98,145.03,3736.0,138.3733,138.3733,138.1922,138.2398,3736.0
2020-02-11 14:00:00,145.02,145.14,144.94,145.07,4226.0,138.2303,138.3447,138.154,138.278,4226.0
2020-02-11 14:10:00,145.11,145.23,144.75,144.8,10866.0,138.3161,138.4305,137.9729,138.0206,10866.0
2020-02-11 14:20:00,144.77,145.02,144.64,144.9,8292.0,137.992,138.2303,137.8681,138.1159,8292.0
2020-02-11 14:30:00,144.92,144.97,144.46,144.46,15646.0,138.135,138.1826,137.6965,137.6965,15646.0
2020-02-11 14:40:00,144.47,144.6,144.38,144.43,10972.0,137.706,137.83,137.6203,137.6679,10972.0
2020-02-11 14:50:00,144.44,144.5,144.25,144.33,21635.0,137.6775,137.7346,137.4963,137.5726,21635.0
2020-02-11 15:00:00,144.32,144.4,144.27,144.31,16228.0,137.5631,137.6393,137.5154,137.5535,16228.0
2020-02-11 15:10:00,144.31,144.53,144.24,144.3,33775.0,137.5535,137.7632,137.4868,137.544,33775.0
2020-02-11 15:20:00,144.32,144.63,144.32,144.57,54955.0,137.5631,137.8586,137.5631,137.8014,54955.0
2020-02-11 15:30:00,144.6,144.67,144.37,144.38,32142.0,137.83,137.8967,137.6107,137.6203,32142.0
2020-02-11 15:40:00,144.38,144.51,144.23,144.31,20876.0,137.6203,137.7442,137.4773,137.5535,20876.0
2020-02-11 15:50:00,144.31,144.32,143.96,144.2,83195.0,137.5535,137.5631,137.2199,137.4487,83195.0
2020-02-12 09:30:00,143.51,143.72,142.58,142.97,15523.0,136.791,136.9912,135.9045,136.2763,15523.0
2020-02-12 09:40:00,143.09,143.15,142.57,142.69,11063.0,136.3907,136.4478,135.895,136.0094,11063.0
2020-02-12 09:50:00,142.6,142.75,142.22,142.37,21686.0,135.9236,136.0666,135.5614,135.7044,21686.0
2020-02-12 10:00:00,142.29,142.37,141.44,141.44,20690.0,135.6281,135.7044,134.8179,134.8179,20690.0
2020-02-12 10:10:00,141.4,141.55,141.08,141.48,36170.0,134.7798,134.9228,134.4748,134.856,36170.0
2020-02-12 10:20:00,141.52,141.67,141.29,141.59,9728.0,134.8942,135.0371,134.6749,134.9609,9728.0
2020-02-12 10:30:00,141.6,142.35,141.6,142.02,16778.0,134.9704,135.6853,134.9704,135.3708,16778.0
2020-02-12 10:40:00,142.02,142.22,141.9,142.18,12034.0,135.3708,135.5614,135.2564,135.5233,12034.0
2020-02-12 10:50:00,142.24,142.34,141.85,141.85,6791.0,135.5805,135.6758,135.2087,135.2087,6791.0
2020-02-12 11:00:00,141.8,142.04,141.79,142.04,9649.0,135.1611,135.3898,135.1515,135.3898,9649.0
2020-02-12 11:10:00,142.05,142.14,141.38,141.38,17099.0,135.3994,135.4851,134.7607,134.7607,17099.0
2020-02-12 11:20:00,141.49,141.8,141.47,141.73,25505.0,134.8656,135.1611,134.8465,135.0943,25505.0
2020-02-12 11:30:00,141.74,142.45,141.6,142.45,30495.0,135.1039,135.7806,134.9704,135.7806,30495.0
2020-02-12 11:40:00,142.56,143.0,142.56,142.68,9548.0,135.8855,136.3049,135.8855,135.9999,9548.0
2020-02-12 11:50:00,142.68,143.23,142.65,143.19,12061.0,135.9999,136.5241,135.9713,136.486,12061.0
2020-02-12 12:00:00,143.12,143.35,143.0,143.34,8730.0,136.4193,136.6385,136.3049,136.629,8730.0
2020-02-12 12:10:00,143.34,143.61,143.34,143.5,15190.0,136.629,136.8863,136.629,136.7815,15190.0
2020-02-12 12:20:00,143.52,143.62,143.47,143.5,43337.0,136.8005,136.8958,136.7529,136.7815,43337.0
2020-02-12 12:30:00,143.56,144.5,143.19,144.5,163653.0,136.8387,137.7346,136.486,137.7346,163653.0
2020-02-12 12:40:00,144.52,144.63,144.17,144.48,9720.0,137.7537,137.8586,137.4201,137.7156,9720.0
2020-02-12 12:50:00,144.57,144.6,144.41,144.59,8978.0,137.8014,137.83,137.6489,137.8204,8978.0
2020-02-12 13:00:00,144.6,145.53,144.55,145.48,14766.0,137.83,138.7164,137.7823,138.6688,14766.0
2020-02-12 13:10:00,145.46,145.55,145.15,145.2,15409.0,138.6497,138.7355,138.3542,138.4019,15409.0
2020-02-12 13:20:00,145.11,145.33,145.04,145.19,9610.0,138.3161,138.5258,138.2494,138.3923,9610.0
2020-02-12 13:30:00,145.15,145.46,145.13,145.2,11140.0,138.3542,138.6497,138.3351,138.4019,11140.0
2020-02-12 13:40:00,145.21,145.41,145.19,145.3,6940.0,138.4114,138.602,138.3923,138.4972,6940.0
2020-02-12 13:50:00,145.31,145.69,145.21,145.69,12336.0,138.5067,138.8689,138.4114,138.8689,12336.0
2020-02-12 14:00:00,145.65,145.8,145.51,145.51,8310.0,138.8308,138.9738,138.6974,138.6974,8310.0
2020-02-12 14:10:00,145.44,145.58,145.24,145.24,2925.0,138.6306,138.7641,138.44,138.44,2925.0
2020-02-12 14:20:00,145.24,145.36,145.16,145.18,7368.0,138.44,138.5544,138.3637,138.3828,7368.0
2020-02-12 14:30:00,145.21,145.38,145.18,145.36,5380.0,138.4114,138.5734,138.3828,138.5544,5380.0
2020-02-12 14:40:00,145.29,145.34,145.2,145.27,9018.0,138.4877,138.5353,138.4019,138.4686,9018.0
2020-02-12 14:50:00,145.25,145.5,145.24,145.37,10219.0,138.4495,138.6878,138.44,138.5639,10219.0
2020-02-12 15:00:00,145.32,145.48,145.2,145.23,19324.0,138.5163,138.6688,138.4019,138.4305,19324.0
2020-02-12 15:10:00,145.2,145.2,144.9,145.15,10302.0,138.4019,138.4019,138.1159,138.3542,10302.0
2020-02-12 15:20:00,145.12,145.44,145.03,145.28,11802.0,138.3256,138.6306,138.2398,138.4781,11802.0
2020-02-12 15:30:00,145.28,145.46,145.21,145.39,27978.0,138.4781,138.6497,138.4114,138.583,27978.0
2020-02-12 15:40:00,145.35,145.37,145.21,145.29,20965.0,138.5448,138.5639,138.4114,138.4877,20965.0
2020-02-12 15:50:00,145.32,145.63,145.13,145.16,52360.0,138.5163,138.8117,138.3351,138.3637,52360.0
2020-02-13 09:30:00,145.45,145.99,145.3,145.77,10748.0,138.6402,139.1549,138.4972,138.9452,10748.0
2020-02-13 09:40:00,145.97,146.02,145.56,145.56,1186.0,139.1358,139.1835,138.745,138.745,1186.0
2020-02-13 09:50:00,145.35,145.8,145.32,145.32,14813.0,138.5448,138.9738,138.5163,138.5163,14813.0
2020-02-13 10:00:00,145.28,145.41,145.01,145.41,2887.0,138.4781,138.602,138.2208,138.602,2887.0
2020-02-13 10:10:00,145.58,145.67,145.13,145.67,3850.0,138.7641,138.8499,138.3351,138.8499,3850.0
2020-02-13 10:20:00,145.57,145.87,145.57,145.79,3360.0,138.7545,139.0405,138.7545,138.9642,3360.0
2020-02-13 10:30:00,145.77,145.96,145.67,145.85,3300.0,138.9452,139.1263,138.8499,139.0214,3300.0
2020-02-13 10:40:00,145.9,146.14,145.89,146.07,9716.0,139.0691,139.2979,139.0596,139.2311,9716.0
2020-02-13 10:50:00,146.03,146.22,146.03,146.22,4511.0,139.193,139.3741,139.193,139.3741,4511.0
2020-02-13 11:00:00,146.25,146.6,146.21,146.43,8272.0,139.4027,139.7363,139.3646,139.5743,8272.0
2020-02-13 11:10:00,146.37,146.37,145.79,145.79,5904.0,139.5171,139.5171,138.9642,138.9642,5904.0
2020-02-13 11:20:00,145.81,145.81,145.32,145.57,11068.0,138.9833,138.9833,138.5163,138.7545,11068.0
2020-02-13 11:30:00,145.48,145.52,145.25,145.31,4000.0,138.6688,138.7069,138.4495,138.5067,4000.0
2020-02-13 11:40:00,145.29,145.35,145.04,145.05,10450.0,138.4877,138.5448,138.2494,138.2589,10450.0
2020-02-13 11:50:00,145.08,145.27,145.08,145.25,2513.0,138.2875,138.4686,138.2875,138.4495,2513.0
2020-02-13 12:00:00,145.39,145.52,145.38,145.47,4700.0,138.583,138.7069,138.5734,138.6592,4700.0
2020-02-13 12:10:00,145.43,145.48,145.27,145.45,3867.0,138.6211,138.6688,138.4686,138.6402,3867.0
2020-02-13 12:20:00,145.43,145.61,145.43,145.57,7894.0,138.6211,138.7927,138.6211,138.7545,7894.0
2020-02-13 12:30:00,145.62,145.81,145.53,145.8,3550.0,138.8022,138.9833,138.7164,138.9738,3550.0
2020-02-13 12:40:00,145.88,146.07,145.88,146.07,1500.0,139.05,139.2311,139.05,139.2311,1500.0
2020-02-13 12:50:00,146.13,146.22,145.85,145.85,6748.0,139.2883,139.3741,139.0214,139.0214,6748.0
2020-02-13 13:00:00,145.78,145.78,145.37,145.37,5765.0,138.9547,138.9547,138.5639,138.5639,5765.0
2020-02-13 13:10:00,145.46,145.61,145.42,145.5,4254.0,138.6497,138.7927,138.6116,138.6878,4254.0
2020-02-13 13:20:00,145.47,145.59,145.3,145.5,8514.0,138.6592,138.7736,138.4972,138.6878,8514.0
2020-02-13 13:30:00,145.5,145.66,145.38,145.64,19039.0,138.6878,138.8403,138.5734,138.8213,19039.0
2020-02-13 13:40:00,145.7,146.06,145.7,145.94,14707.0,138.8785,139.2216,138.8785,139.1072,14707.0
2020-02-13 13:50:00,145.96,146.05,145.55,145.74,10426.0,139.1263,139.2121,138.7355,138.9166,10426.0
2020-02-13 14:00:00,145.68,145.85,145.65,145.65,9732.0,138.8594,139.0214,138.8308,138.8308,9732.0
2020-02-13 14:10:00,145.64,145.74,145.52,145.74,8245.0,138.8213,138.9166,138.7069,138.9166,8245.0
2020-02-13 14:20:00,145.74,145.86,145.47,145.55,7280.0,138.9166,139.031,138.6592,138.7355,7280.0
2020-02-13 14:30:00,145.48,145.64,145.44,145.6,8780.0,138.6688,138.8213,138.6306,138.7831,8780.0
2020-02-13 14:40:00,145.62,145.63,145.25,145.29,10638.0,138.8022,138.8117,138.4495,138.4877,10638.0
2020-02-13 14:50:00,145.35,145.42,145.31,145.33,8629.0,138.5448,138.6116,138.5067,138.5258,8629.0
2020-02-13 15:00:00,145.32,145.32,144.87,145.01,23395.0,138.5163,138.5163,138.0873,138.2208,23395.0
2020-02-13 15:10:00,145.01,145.04,144.68,144.75,19449.0,138.2208,138.2494,137.9062,137.9729,19449.0
2020-02-13 15:20:00,144.75,144.84,144.58,144.68,15269.0,137.9729,138.0587,137.8109,137.9062,15269.0
2020-02-13 15:30:00,144.66,144.88,144.55,144.86,23447.0,137.8872,138.0969,137.7823,138.0778,23447.0
2020-02-13 15:40:00,144.93,145.11,144.89,145.0,28076.0,138.1445,138.3161,138.1064,138.2112,28076.0
2020-02-13 15:50:00,145.03,145.22,144.86,145.11,72217.0,138.2398,138.4209,138.0778,138.3161,72217.0
2020-02-14 09:30:00,145.17,145.6,144.87,145.39,7268.0,138.3733,138.7831,138.0873,138.583,7268.0
2020-02-14 09:40:00,145.46,146.42,145.46,146.42,7275.0,138.6497,139.5648,138.6497,139.5648,7275.0
2020-02-14 09:50:00,146.24,146.88,146.11,146.75,9473.0,139.3932,140.0032,139.2693,139.8793,9473.0
2020-02-14 10:00:00,146.68,147.04,146.49,146.93,10750.0,139.8126,140.1557,139.6315,140.0509,10750.0
2020-02-14 10:10:00,146.81,147.09,146.62,146.67,10610.0,139.9365,140.2034,139.7554,139.803,10610.0
2020-02-14 10:20:00,146.63,146.64,146.35,146.53,5024.0,139.7649,139.7745,139.498,139.6696,5024.0
2020-02-14 10:30:00,146.5,147.16,146.39,147.15,10542.0,139.641,140.2701,139.5362,140.2606,10542.0
2020-02-14 10:40:00,147.07,147.28,146.84,147.25,6459.0,140.1843,140.3845,139.9651,140.3559,6459.0
2020-02-14 10:50:00,147.41,147.64,147.01,147.01,6599.0,140.5084,140.7276,140.1271,140.1271,6599.0
2020-02-14 11:00:00,147.14,147.29,146.83,146.91,6260.0,140.251,140.394,139.9556,140.0318,6260.0
2020-02-14 11:10:00,146.91,146.91,146.62,146.76,13113.0,140.0318,140.0318,139.7554,139.8888,13113.0
2020-02-14 11:20:00,146.76,146.82,146.58,146.81,16764.0,139.8888,139.946,139.7173,139.9365,16764.0
2020-02-14 11:30:00,146.77,146.89,146.7,146.72,11125.0,139.8984,140.0127,139.8316,139.8507,11125.0
2020-02-14 11:40:00,146.77,146.88,146.71,146.84,6665.0,139.8984,140.0032,139.8412,139.9651,6665.0
2020-02-14 11:50:00,146.77,146.82,146.56,146.56,7105.0,139.8984,139.946,139.6982,139.6982,7105.0
2020-02-14 12:00:00,146.55,146.8,146.47,146.53,5751.0,139.6887,139.927,139.6124,139.6696,5751.0
2020-02-14 12:10:00,146.58,146.93,146.58,146.83,3404.0,139.7173,140.0509,139.7173,139.9556,3404.0
2020-02-14 12:20:00,146.84,146.89,146.66,146.71,4053.0,139.9651,140.0127,139.7935,139.8412,4053.0
2020-02-14 12:30:00,146.67,146.73,146.51,146.57,4729.0,139.803,139.8602,139.6505,139.7077,4729.0
2020-02-14 12:40:00,146.59,146.82,146.59,146.78,6265.0,139.7268,139.946,139.7268,139.9079,6265.0
2020-02-14 12:50:00,146.75,146.84,146.72,146.84,5342.0,139.8793,139.9651,139.8507,139.9651,5342.0
2020-02-14 13:00:00,146.87,146.89,146.35,146.36,7779.0,139.9937,140.0127,139.498,139.5076,7779.0
2020-02-14 13:10:00,146.36,146.78,146.36,146.77,5062.0,139.5076,139.9079,139.5076,139.8984,5062.0
2020-02-14 13:20:00,146.75,146.8,146.46,146.58,5539.0,139.8793,139.927,139.6029,139.7173,5539.0
2020-02-14 13:30:00,146.55,146.83,146.46,146.64,2874.0,139.6887,139.9556,139.6029,139.7745,2874.0
2020-02-14 13:40:00,146.71,146.76,146.61,146.76,4979.0,139.8412,139.8888,139.7459,139.8888,4979.0
2020-02-14 13:50:00,146.76,146.78,146.54,146.7,5697.0,139.8888,139.9079,139.6791,139.8316,5697.0
2020-02-14 14:00:00,146.71,146.84,146.67,146.75,4701.0,139.8412,139.9651,139.803,139.8793,4701.0
2020-02-14 14:10:00,146.75,146.78,146.24,146.26,9869.0,139.8793,139.9079,139.3932,139.4122,9869.0
2020-02-14 14:20:00,146.31,146.61,146.18,146.61,4053.0,139.4599,139.7459,139.336,139.7459,4053.0
2020-02-14 14:30:00,146.56,146.81,146.5,146.74,4100.0,139.6982,139.9365,139.641,139.8698,4100.0
2020-02-14 14:40:00,146.8,146.87,146.45,146.6,11174.0,139.927,139.9937,139.5933,139.7363,11174.0
2020-02-14 14:50:00,146.6,146.76,146.56,146.63,5200.0,139.7363,139.8888,139.6982,139.7649,5200.0
2020-02-14 15:00:00,146.62,146.68,146.42,146.66,9187.0,139.7554,139.8126,139.5648,139.7935,9187.0
2020-02-14 15:10:00,146.66,146.73,146.45,146.5,8263.0,139.7935,139.8602,139.5933,139.641,8263.0
2020-02-14 15:20:00,146.53,146.74,146.49,146.64,10248.0,139.6696,139.8698,139.6315,139.7745,10248.0
2020-02-14 15:30:00,146.64,146.82,146.57,146.78,12556.0,139.7745,139.946,139.7077,139.9079,12556.0
2020-02-14 15:40:00,146.78,146.86,146.57,146.67,15619.0,139.9079,139.9842,139.7077,139.803,15619.0
2020-02-14 15:50:00,146.66,146.9,146.52,146.84,66478.0,139.7935,140.0223,139.6601,139.9651,66478.0
2020-02-18 09:30:00,142.74,143.0,140.25,141.01,72429.0,136.057,136.3049,133.6836,134.408,72429.0
2020-02-18 09:40:00,141.1,142.74,140.91,141.97,41958.0,134.4938,136.057,134.3127,135.3231,41958.0
2020-02-18 09:50:00,141.97,143.64,141.86,142.49,41379.0,135.3231,136.9149,135.2182,135.8188,41379.0
2020-02-18 10:00:00,142.23,142.27,141.32,141.34,19227.0,135.5709,135.6091,134.7035,134.7226,19227.0
2020-02-18 10:10:00,141.56,142.5,141.48,141.87,33325.0,134.9323,135.8283,134.856,135.2278,33325.0
2020-02-18 10:20:00,142.05,142.46,141.71,142.02,23701.0,135.3994,135.7902,135.0753,135.3708,23701.0
2020-02-18 10:30:00,141.99,142.1,141.19,141.59,19033.0,135.3422,135.447,134.5796,134.9609,19033.0
2020-02-18 10:40:00,141.35,142.31,141.14,141.47,20304.0,134.7321,135.6472,134.532,134.8465,20304.0
2020-02-18 10:50:00,141.63,142.22,141.32,141.41,17274.0,134.999,135.5614,134.7035,134.7893,17274.0
2020-02-18 11:00:00,141.42,141.5,140.85,141.18,50654.0,134.7988,134.8751,134.2555,134.5701,50654.0
2020-02-18 11:10:00,141.15,141.43,140.88,141.43,76819.0,134.5415,134.8084,134.2841,134.8084,76819.0
2020-02-18 11:20:00,141.43,141.43,140.0,140.33,59456.0,134.8084,134.8084,133.4453,133.7599,59456.0
2020-02-18 11:30:00,140.21,141.07,139.51,140.38,28269.0,133.6455,134.4652,132.9783,133.8075,28269.0
2020-02-18 11:40:00,140.5,140.66,139.44,140.15,73288.0,133.9219,134.0744,132.9115,133.5883,73288.0
2020-02-18 11:50:00,140.2,140.69,139.9,140.24,48302.0,133.636,134.103,133.35,133.6741,48302.0
2020-02-18 12:00:00,140.19,140.44,140.13,140.21,34049.0,133.6264,133.8647,133.5692,133.6455,34049.0
2020-02-18 12:10:00,140.25,140.37,139.25,139.61,65855.0,133.6836,133.798,132.7304,133.0736,65855.0
2020-02-18 12:20:00,139.58,139.85,139.45,139.66,18274.0,133.045,133.3024,132.9211,133.1212,18274.0
2020-02-18 12:30:00,139.63,139.84,139.5,139.55,15976.0,133.0927,133.2928,132.9687,133.0164,15976.0
2020-02-18 12:40:00,139.5,139.62,138.57,139.03,17867.0,132.9687,133.0831,132.0823,132.5207,17867.0
2020-02-18 12:50:00,138.97,138.97,138.4,138.64,17542.0,132.4636,132.4636,131.9202,132.149,17542.0
2020-02-18 13:00:00,138.66,138.77,137.87,138.05,31366.0,132.1681,132.2729,131.4151,131.5866,31366.0
2020-02-18 13:10:00,138.0,138.46,137.66,138.04,57762.0,131.539,131.9774,131.2149,131.5771,57762.0
2020-02-18 13:20:00,137.91,138.18,137.58,137.97,23003.0,131.4532,131.7105,131.1386,131.5104,23003.0
2020-02-18 13:30:00,137.97,138.72,137.69,138.64,49141.0,131.5104,132.2253,131.2435,132.149,49141.0
2020-02-18 13:40:00,138.66,138.99,138.62,138.97,26196.0,132.1681,132.4826,132.1299,132.4636,26196.0
2020-02-18 13:50:00,138.96,139.26,138.87,139.0,34837.0,132.454,132.74,132.3682,132.4921,34837.0
2020-02-18 14:00:00,139.07,139.11,137.95,138.07,33128.0,132.5589,132.597,131.4913,131.6057,33128.0
2020-02-18 14:10:00,138.1,138.55,137.94,138.11,39506.0,131.6343,132.0632,131.4818,131.6438,39506.0
2020-02-18 14:20:00,138.17,138.31,137.49,137.66,38362.0,131.701,131.8345,131.0528,131.2149,38362.0
2020-02-18 14:30:00,137.7,137.95,137.65,137.77,24203.0,131.253,131.4913,131.2054,131.3197,24203.0
2020-02-18 14:40:00,137.85,137.89,137.31,137.38,37292.0,131.396,131.4341,130.8813,130.948,37292.0
2020-02-18 14:50:00,137.38,137.64,137.29,137.64,37450.0,130.948,131.1958,130.8622,131.1958,37450.0
2020-02-18 15:00:00,137.56,137.83,137.38,137.81,29525.0,131.1196,131.3769,130.948,131.3579,29525.0
2020-02-18 15:10:00,137.78,138.04,137.47,137.56,28563.0,131.3293,131.5771,131.0338,131.1196,28563.0
2020-02-18 15:20:00,137.56,137.85,137.28,137.29,35816.0,131.1196,131.396,130.8527,130.8622,35816.0
2020-02-18 15:30:00,137.31,137.54,136.85,136.85,61801.0,130.8813,131.1005,130.4428,130.4428,61801.0
2020-02-18 15:40:00,136.85,137.19,136.3,137.17,100797.0,130.4428,130.7669,129.9186,130.7478,100797.0
2020-02-18 15:50:00,137.15,137.22,136.77,137.21,172147.0,130.7288,130.7955,130.3666,130.786,172147.0
2020-02-19 09:30:00,136.45,137.61,135.63,135.75,52061.0,130.0615,131.1672,129.2799,129.3943,52061.0
2020-02-19 09:40:00,136.0,136.07,135.11,135.5,20843.0,129.6326,129.6993,128.7843,129.156,20843.0
2020-02-19 09:50:00,135.46,135.58,135.26,135.42,16619.0,129.1179,129.2323,128.9273,129.0798,16619.0
2020-02-19 10:00:00,135.38,135.43,134.38,135.06,35280.0,129.0416,129.0893,128.0885,128.7366,35280.0
2020-02-19 10:10:00,135.08,135.13,134.62,135.0,21870.0,128.7557,128.8033,128.3172,128.6794,21870.0
2020-02-19 10:20:00,135.02,135.04,134.61,135.0,36805.0,128.6985,128.7176,128.3077,128.6794,36805.0
2020-02-19 10:30:00,135.02,135.32,134.87,135.09,52624.0,128.6985,128.9844,128.5555,128.7652,52624.0
2020-02-19 10:40:00,135.11,135.94,134.95,135.52,17568.0,128.7843,129.5754,128.6318,129.1751,17568.0
2020-02-19 10:50:00,135.52,135.52,135.03,135.25,22807.0,129.1751,129.1751,128.708,128.9177,22807.0
2020-02-19 11:00:00,135.25,135.34,134.72,134.87,23163.0,128.9177,129.0035,128.4125,128.5555,23163.0
2020-02-19 11:10:00,134.84,135.51,134.83,135.42,27353.0,128.5269,129.1655,128.5174,129.0798,27353.0
2020-02-19 11:20:00,135.44,136.11,135.39,136.11,10253.0,129.0988,129.7375,129.0512,129.7375,10253.0
2020-02-19 11:30:00,136.11,136.17,135.9,135.94,17261.0,129.7375,129.7946,129.5373,129.5754,17261.0
2020-02-19 11:40:00,135.91,136.02,135.85,135.96,14317.0,129.5468,129.6517,129.4896,129.5945,14317.0
2020-02-19 11:50:00,136.0,136.27,136.0,136.19,12044.0,129.6326,129.89,129.6326,129.8137,12044.0
2020-02-19 12:00:00,136.22,136.22,135.79,135.82,6633.0,129.8423,129.8423,129.4324,129.461,6633.0
2020-02-19 12:10:00,135.83,136.1,135.82,136.1,3285.0,129.4706,129.7279,129.461,129.7279,3285.0
2020-02-19 12:20:00,136.05,136.21,135.9,136.21,19476.0,129.6803,129.8328,129.5373,129.8328,19476.0
2020-02-19 12:30:00,136.24,136.24,135.91,136.06,20332.0,129.8614,129.8614,129.5468,129.6898,20332.0
2020-02-19 12:40:00,136.04,136.04,135.85,135.94,5178.0,129.6707,129.6707,129.4896,129.5754,5178.0
2020-02-19 12:50:00,136.02,136.06,135.83,135.87,13196.0,129.6517,129.6898,129.4706,129.5087,13196.0
2020-02-19 13:00:00,135.87,135.89,135.6,135.78,11249.0,129.5087,129.5278,129.2513,129.4229,11249.0
2020-02-19 13:10:00,135.7,135.75,135.52,135.67,4966.0,129.3467,129.3943,129.1751,129.3181,4966.0
2020-02-19 13:20:00,135.73,135.78,135.49,135.64,4381.0,129.3752,129.4229,129.1465,129.2895,4381.0
2020-02-19 13:30:00,135.65,135.72,135.52,135.56,5994.0,129.299,129.3657,129.1751,129.2132,5994.0
2020-02-19 13:40:00,135.59,135.59,135.34,135.34,5249.0,129.2418,129.2418,129.0035,129.0035,5249.0
2020-02-19 13:50:00,135.32,135.52,135.3,135.3,8341.0,128.9844,129.1751,128.9654,128.9654,8341.0
2020-02-19 14:00:00,135.32,135.65,135.27,135.65,16050.0,128.9844,129.299,128.9368,129.299,16050.0
2020-02-19 14:10:00,135.65,135.75,135.39,135.64,14796.0,129.299,129.3943,129.0512,129.2895,14796.0
2020-02-19 14:20:00,135.65,135.87,135.65,135.82,6928.0,129.299,129.5087,129.299,129.461,6928.0
2020-02-19 14:30:00,135.78,135.86,135.73,135.85,6118.0,129.4229,129.4992,129.3752,129.4896,6118.0
2020-02-19 14:40:00,135.85,136.15,135.8,135.99,11078.0,129.4896,129.7756,129.442,129.6231,11078.0
2020-02-19 14:50:00,136.02,136.17,135.96,136.02,10431.0,129.6517,129.7946,129.5945,129.6517,10431.0
2020-02-19 15:00:00,136.03,136.25,135.99,136.15,13602.0,129.6612,129.8709,129.6231,129.7756,13602.0
2020-02-19 15:10:00,136.14,136.32,135.98,136.25,19143.0,129.7661,129.9376,129.6135,129.8709,19143.0
2020-02-19 15:20:00,136.25,136.25,135.71,135.76,17597.0,129.8709,129.8709,129.3562,129.4038,17597.0
2020-02-19 15:30:00,135.76,136.09,135.67,135.81,31679.0,129.4038,129.7184,129.3181,129.4515,31679.0
2020-02-19 15:40:00,135.77,135.9,135.62,135.64,24539.0,129.4134,129.5373,129.2704,129.2895,24539.0
2020-02-19 15:50:00,135.6,135.87,135.25,135.39,105377.0,129.2513,129.5087,128.9177,129.0512,105377.0
2020-02-20 09:30:00,135.39,136.25,135.2,136.25,12733.0,129.0512,129.8709,128.8701,129.8709,12733.0
2020-02-20 09:40:00,136.39,136.99,136.2,136.48,18384.0,130.0043,130.5763,129.8232,130.0901,18384.0
2020-02-20 09:50:00,136.43,137.38,135.94,136.1,35025.0,130.0425,130.948,129.5754,129.7279,35025.0
2020-02-20 10:00:00,136.05,136.28,135.87,135.97,19738.0,129.6803,129.8995,129.5087,129.604,19738.0
2020-02-20 10:10:00,135.94,136.15,135.37,135.48,21569.0,129.5754,129.7756,129.0321,129.137,21569.0
2020-02-20 10:20:00,135.48,135.64,135.2,135.26,17124.0,129.137,129.2895,128.8701,128.9273,17124.0
2020-02-20 10:30:00,135.26,135.5,134.83,134.83,18579.0,128.9273,129.156,128.5174,128.5174,18579.0
2020-02-20 10:40:00,134.78,135.06,134.68,135.04,14907.0,128.4697,128.7366,128.3744,128.7176,14907.0
2020-02-20 10:50:00,135.03,135.21,134.76,134.97,24237.0,128.708,128.8796,128.4507,128.6508,24237.0
2020-02-20 11:00:00,134.94,135.26,134.87,135.0,18685.0,128.6222,128.9273,128.5555,128.6794,18685.0
2020-02-20 11:10:00,134.97,135.08,134.7,135.0,23171.0,128.6508,128.7557,128.3935,128.6794,23171.0
2020-02-20 11:20:00,134.96,135.23,134.71,134.85,18863.0,128.6413,128.8987,128.403,128.5364,18863.0
2020-02-20 11:30:00,134.8,134.96,134.21,134.95,20755.0,128.4888,128.6413,127.9264,128.6318,20755.0
2020-02-20 11:40:00,135.0,135.25,134.88,135.2,14993.0,128.6794,128.9177,128.565,128.8701,14993.0
2020-02-20 11:50:00,135.19,135.25,134.74,135.09,8963.0,128.8605,128.9177,128.4316,128.7652,8963.0
2020-02-20 12:00:00,135.06,135.19,134.86,134.98,7719.0,128.7366,128.8605,128.546,128.6604,7719.0
2020-02-20 12:10:00,135.0,135.2,134.79,134.87,12413.0,128.6794,128.8701,128.4793,128.5555,12413.0
2020-02-20 12:20:00,134.84,134.9,134.57,134.57,12362.0,128.5269,128.5841,128.2696,128.2696,12362.0
2020-02-20 12:30:00,134.62,134.78,134.44,134.75,27402.0,128.3172,128.4697,128.1456,128.4411,27402.0
2020-02-20 12:40:00,134.73,134.77,134.48,134.48,6162.0,128.4221,128.4602,128.1838,128.1838,6162.0
2020-02-20 12:50:00,134.49,134.87,134.49,134.85,5689.0,128.1933,128.5555,128.1933,128.5364,5689.0
2020-02-20 13:00:00,134.83,135.0,134.69,134.95,3604.0,128.5174,128.6794,128.3839,128.6318,3604.0
2020-02-20 13:10:00,135.05,135.12,134.94,134.94,4690.0,128.7271,128.7938,128.6222,128.6222,4690.0
2020-02-20 13:20:00,134.89,135.0,134.8,134.99,5453.0,128.5746,128.6794,128.4888,128.6699,5453.0
2020-02-20 13:30:00,134.95,134.95,134.74,134.74,3875.0,128.6318,128.6318,128.4316,128.4316,3875.0
2020-02-20 13:40:00,134.71,134.75,134.54,134.65,5022.0,128.403,128.4411,128.241,128.3458,5022.0
2020-02-20 13:50:00,134.68,134.72,134.53,134.59,5520.0,128.3744,128.4125,128.2314,128.2886,5520.0
2020-02-20 14:00:00,134.64,134.66,134.46,134.54,9669.0,128.3363,128.3553,128.1647,128.241,9669.0
2020-02-20 14:10:00,134.55,134.74,134.52,134.74,10805.0,128.2505,128.4316,128.2219,128.4316,10805.0
2020-02-20 14:20:00,134.79,135.05,134.77,134.99,8844.0,128.4793,128.7271,128.4602,128.6699,8844.0
2020-02-20 14:30:00,134.99,135.46,134.99,135.22,6878.0,128.6699,129.1179,128.6699,128.8891,6878.0
2020-02-20 14:40:00,135.22,135.25,134.89,134.98,48509.0,128.8891,128.9177,128.5746,128.6604,48509.0
2020-02-20 14:50:00,134.97,134.97,134.7,134.81,9654.0,128.6508,128.6508,128.3935,128.4983,9654.0
2020-02-20 15:00:00,134.81,134.95,134.81,134.86,13455.0,128.4983,128.6318,128.4983,128.546,13455.0
2020-02-20 15:10:00,134.84,134.97,134.7,134.94,17923.0,128.5269,128.6508,128.3935,128.6222,17923.0
2020-02-20 15:20:00,134.97,135.33,134.88,135.22,25787.0,128.6508,128.994,128.565,128.8891,25787.0
2020-02-20 15:30:00,135.24,135.55,135.12,135.23,44138.0,128.9082,129.2037,128.7938,128.8987,44138.0
2020-02-20 15:40:00,135.23,135.54,135.15,135.43,50251.0,128.8987,129.1941,128.8224,129.0893,50251.0
2020-02-20 15:50:00,135.43,135.86,135.43,135.79,176535.0,129.0893,129.4992,129.0893,129.4324,176535.0
2020-02-21 09:30:00,135.42,135.71,135.26,135.27,25786.0,129.0798,129.3562,128.9273,128.9368,25786.0
2020-02-21 09:40:00,135.2,135.27,134.88,135.04,6963.0,128.8701,128.9368,128.565,128.7176,6963.0
2020-02-21 09:50:00,135.08,135.1,133.51,133.62,37554.0,128.7557,128.7747,127.2592,127.364,37554.0
2020-02-21 10:00:00,133.68,133.68,133.14,133.29,15752.0,127.4212,127.4212,126.9065,127.0495,15752.0
2020-02-21 10:10:00,133.26,134.22,133.26,133.84,20644.0,127.0209,127.9359,127.0209,127.5737,20644.0
2020-02-21 10:20:00,134.01,134.33,133.89,134.33,6419.0,127.7358,128.0408,127.6214,128.0408,6419.0
2020-02-21 10:30:00,134.4,134.56,134.04,134.25,10503.0,128.1075,128.26,127.7644,127.9645,10503.0
2020-02-21 10:40:00,134.26,134.26,134.12,134.12,5328.0,127.9741,127.9741,127.8406,127.8406,5328.0
2020-02-21 10:50:00,134.14,134.32,134.03,134.31,7201.0,127.8597,128.0313,127.7548,128.0217,7201.0
2020-02-21 11:00:00,134.3,134.37,134.25,134.37,15170.0,128.0122,128.0789,127.9645,128.0789,15170.0
2020-02-21 11:10:00,134.37,134.38,134.17,134.17,7242.0,128.0789,128.0885,127.8883,127.8883,7242.0
2020-02-21 11:20:00,134.17,134.66,134.14,134.64,11378.0,127.8883,128.3553,127.8597,128.3363,11378.0
2020-02-21 11:30:00,134.66,134.72,134.48,134.64,7174.0,128.3553,128.4125,128.1838,128.3363,7174.0
2020-02-21 11:40:00,134.65,135.02,134.65,134.77,12853.0,128.3458,128.6985,128.3458,128.4602,12853.0
2020-02-21 11:50:00,134.8,134.92,134.75,134.8,3669.0,128.4888,128.6032,128.4411,128.4888,3669.0
2020-02-21 12:00:00,134.7,134.73,134.36,134.36,4905.0,128.3935,128.4221,128.0694,128.0694,4905.0
2020-02-21 12:10:00,134.4,134.68,134.4,134.54,46077.0,128.1075,128.3744,128.1075,128.241,46077.0
2020-02-21 12:20:00,134.52,134.86,134.49,134.86,6516.0,128.2219,128.546,128.1933,128.546,6516.0
2020-02-21 12:30:00,134.8,135.33,134.8,135.25,5770.0,128.4888,128.994,128.4888,128.9177,5770.0
2020-02-21 12:40:00,135.27,135.34,135.12,135.34,2341.0,128.9368,129.0035,128.7938,129.0035,2341.0
2020-02-21 12:50:00,135.26,135.35,135.09,135.17,3055.0,128.9273,129.013,128.7652,128.8415,3055.0
2020-02-21 13:00:00,135.15,135.22,135.07,135.19,4297.0,128.8224,128.8891,128.7461,128.8605,4297.0
2020-02-21 13:10:00,135.18,135.18,135.08,135.12,6739.0,128.851,128.851,128.7557,128.7938,6739.0
2020-02-21 13:20:00,135.02,135.02,134.74,134.74,5559.0,128.6985,128.6985,128.4316,128.4316,5559.0
2020-02-21 13:30:00,134.75,134.78,134.59,134.78,5797.0,128.4411,128.4697,128.2886,128.4697,5797.0
2020-02-21 13:40:00,134.78,135.12,134.78,135.12,5319.0,128.4697,128.7938,128.4697,128.7938,5319.0
2020-02-21 13:50:00,135.14,135.14,134.84,135.05,9044.0,128.8129,128.8129,128.5269,128.7271,9044.0
2020-02-21 14:00:00,135.03,135.05,134.79,134.9,9710.0,128.708,128.7271,128.4793,128.5841,9710.0
2020-02-21 14:10:00,134.9,135.04,134.84,135.03,5105.0,128.5841,128.7176,128.5269,128.708,5105.0
2020-02-21 14:20:00,135.05,135.18,134.96,135.16,8965.0,128.7271,128.851,128.6413,128.8319,8965.0
2020-02-21 14:30:00,135.08,135.21,135.05,135.1,5201.0,128.7557,128.8796,128.7271,128.7747,5201.0
2020-02-21 14:40:00,135.08,135.26,134.9,134.93,46006.0,128.7557,128.9273,128.5841,128.6127,46006.0
2020-02-21 14:50:00,134.88,135.0,134.83,134.83,4535.0,128.565,128.6794,128.5174,128.5174,4535.0
2020-02-21 15:00:00,134.86,134.89,134.37,134.37,9706.0,128.546,128.5746,128.0789,128.0789,9706.0
2020-02-21 15:10:00,134.4,134.42,133.78,133.88,26463.0,128.1075,128.1266,127.5165,127.6119,26463.0
2020-02-21 15:20:00,133.88,133.99,133.74,133.75,24074.0,127.6119,127.7167,127.4784,127.4879,24074.0
2020-02-21 15:30:00,133.75,133.78,133.22,133.34,40419.0,127.4879,127.5165,126.9828,127.0971,40419.0
2020-02-21 15:40:00,133.35,133.81,133.33,133.77,30198.0,127.1067,127.5451,127.0876,127.507,30198.0
2020-02-21 15:50:00,133.73,133.98,133.64,133.92,122426.0,127.4689,127.7072,127.3831,127.65,122426.0
2020-02-24 09:30:00,130.0,130.05,127.98,129.88,52152.0,123.9135,123.9612,121.9881,123.7991,52152.0
2020-02-24 09:40:00,129.95,130.25,129.54,129.98,22579.0,123.8659,124.1518,123.4751,123.8945,22579.0
2020-02-24 09:50:00,129.98,130.12,129.44,129.56,20904.0,123.8945,124.0279,123.3797,123.4941,20904.0
2020-02-24 10:00:00,129.45,130.28,129.26,130.14,35076.0,123.3893,124.1804,123.2082,124.047,35076.0
2020-02-24 10:10:00,130.23,130.38,129.99,130.19,29890.0,124.1328,124.2757,123.904,124.0946,29890.0
2020-02-24 10:20:00,130.2,130.66,130.19,130.5,18173.0,124.1042,124.5426,124.0946,124.3901,18173.0
2020-02-24 10:30:00,130.47,130.72,130.41,130.72,27504.0,124.3615,124.5998,124.3043,124.5998,27504.0
2020-02-24 10:40:00,130.64,130.79,130.3,130.74,18870.0,124.5236,124.6665,124.1995,124.6189,18870.0
2020-02-24 10:50:00,130.77,131.21,130.73,131.18,36790.0,124.6475,125.0669,124.6093,125.0383,36790.0
2020-02-24 11:00:00,131.19,131.19,130.7,130.7,11361.0,125.0478,125.0478,124.5807,124.5807,11361.0
2020-02-24 11:10:00,130.71,131.2,130.71,131.01,8803.0,124.5903,125.0573,124.5903,124.8762,8803.0
2020-02-24 11:20:00,131.06,131.16,130.86,130.86,6015.0,124.9239,125.0192,124.7333,124.7333,6015.0
2020-02-24 11:30:00,130.77,131.01,130.64,130.93,6885.0,124.6475,124.8762,124.5236,124.8,6885.0
2020-02-24 11:40:00,130.88,130.88,130.56,130.64,7545.0,124.7523,124.7523,124.4473,124.5236,7545.0
2020-02-24 11:50:00,130.64,130.87,130.62,130.65,14068.0,124.5236,124.7428,124.5045,124.5331,14068.0
2020-02-24 12:00:00,130.64,130.64,130.18,130.22,9801.0,124.5236,124.5236,124.0851,124.1232,9801.0
2020-02-24 12:10:00,130.27,130.43,130.15,130.36,20635.0,124.1709,124.3234,124.0565,124.2567,20635.0
2020-02-24 12:20:00,130.43,130.44,130.06,130.4,24630.0,124.3234,124.3329,123.9707,124.2948,24630.0
2020-02-24 12:30:00,130.41,130.47,130.22,130.35,17946.0,124.3043,124.3615,124.1232,124.2471,17946.0
2020-02-24 12:40:00,130.31,130.62,130.22,130.49,10874.0,124.209,124.5045,124.1232,124.3806,10874.0
2020-02-24 12:50:00,130.48,130.48,129.97,129.97,7111.0,124.371,124.371,123.8849,123.8849,7111.0
2020-02-24 13:00:00,129.95,129.95,129.7,129.72,5856.0,123.8659,123.8659,123.6276,123.6466,5856.0
2020-02-24 13:10:00,129.71,129.95,129.67,129.84,8346.0,123.6371,123.8659,123.599,123.761,8346.0
2020-02-24 13:20:00,129.92,130.26,129.85,130.26,5996.0,123.8373,124.1613,123.7705,124.1613,5996.0
2020-02-24 13:30:00,130.22,130.22,129.97,130.12,4455.0,124.1232,124.1232,123.8849,124.0279,4455.0
2020-02-24 13:40:00,130.07,130.21,130.04,130.12,10649.0,123.9802,124.1137,123.9516,124.0279,10649.0
2020-02-24 13:50:00,130.14,130.15,129.9,130.13,5718.0,124.047,124.0565,123.8182,124.0374,5718.0
2020-02-24 14:00:00,130.09,130.17,129.89,129.9,6993.0,123.9993,124.0756,123.8087,123.8182,6993.0
2020-02-24 14:10:00,129.91,129.95,129.77,129.8,5604.0,123.8277,123.8659,123.6943,123.7229,5604.0
2020-02-24 14:20:00,129.88,130.4,129.88,130.32,7836.0,123.7991,124.2948,123.7991,124.2185,7836.0
2020-02-24 14:30:00,130.39,130.68,130.29,130.35,7788.0,124.2853,124.5617,124.1899,124.2471,7788.0
2020-02-24 14:40:00,130.41,130.44,130.31,130.34,6345.0,124.3043,124.3329,124.209,124.2376,6345.0
2020-02-24 14:50:00,130.32,130.77,130.23,130.72,9275.0,124.2185,124.6475,124.1328,124.5998,9275.0
2020-02-24 15:00:00,130.77,130.84,130.53,130.53,9412.0,124.6475,124.7142,124.4187,124.4187,9412.0
2020-02-24 15:10:00,130.56,130.58,130.08,130.14,17640.0,124.4473,124.4664,123.9898,124.047,17640.0
2020-02-24 15:20:00,130.14,130.28,129.99,130.04,33277.0,124.047,124.1804,123.904,123.9516,33277.0
2020-02-24 15:30:00,130.1,130.52,130.0,130.18,24252.0,124.0088,124.4092,123.9135,124.0851,24252.0
2020-02-24 15:40:00,130.18,130.42,130.03,130.32,21358.0,124.0851,124.3139,123.9421,124.2185,21358.0
2020-02-24 15:50:00,130.28,130.31,129.98,130.22,77496.0,124.1804,124.209,123.8945,124.1232,77496.0
2020-02-25 09:30:00,129.78,130.73,128.78,129.35,18013.0,124.0407,124.9487,123.0849,123.6297,18013.0
2020-02-25 09:40:00,129.03,129.34,128.85,128.86,11913.0,123.3239,123.6202,123.1519,123.1614,11913.0
2020-02-25 09:50:00,128.77,129.21,128.74,128.81,10557.0,123.0754,123.4959,123.0467,123.1136,10557.0
2020-02-25 10:00:00,128.79,129.11,128.52,128.85,8501.0,123.0945,123.4004,122.8364,123.1519,8501.0
2020-02-25 10:10:00,128.75,128.8,128.43,128.44,4264.0,123.0563,123.1041,122.7504,122.76,4264.0
2020-02-25 10:20:00,128.34,128.34,127.44,127.78,13786.0,122.6644,122.6644,121.8042,122.1292,13786.0
2020-02-25 10:30:00,127.87,128.45,127.87,128.23,17507.0,122.2152,122.7695,122.2152,122.5593,17507.0
2020-02-25 10:40:00,128.27,128.36,128.03,128.03,20027.0,122.5975,122.6835,122.3681,122.3681,20027.0
2020-02-25 10:50:00,128.01,128.14,127.63,127.8,6304.0,122.349,122.4733,121.9858,122.1483,6304.0
2020-02-25 11:00:00,127.87,127.96,127.45,127.46,14507.0,122.2152,122.3012,121.8138,121.8233,14507.0
2020-02-25 11:10:00,127.59,127.86,127.3,127.46,10333.0,121.9476,122.2056,121.6704,121.8233,10333.0
2020-02-25 11:20:00,127.42,127.61,127.24,127.6,6298.0,121.7851,121.9667,121.6131,121.9571,6298.0
2020-02-25 11:30:00,127.6,127.8,127.51,127.75,9405.0,121.9571,122.1483,121.8711,122.1005,9405.0
2020-02-25 11:40:00,127.76,128.01,127.43,128.0,7668.0,122.1101,122.349,121.7947,122.3394,7668.0
2020-02-25 11:50:00,127.96,128.12,127.88,127.93,4555.0,122.3012,122.4541,122.2248,122.2725,4555.0
2020-02-25 12:00:00,127.99,127.99,127.67,127.75,6694.0,122.3299,122.3299,122.024,122.1005,6694.0
2020-02-25 12:10:00,127.73,128.03,127.71,127.82,8278.0,122.0814,122.3681,122.0623,122.1674,8278.0
2020-02-25 12:20:00,127.88,128.06,127.68,128.06,8076.0,122.2248,122.3968,122.0336,122.3968,8076.0
2020-02-25 12:30:00,128.06,128.34,128.03,128.24,6325.0,122.3968,122.6644,122.3681,122.5688,6325.0
2020-02-25 12:40:00,128.31,128.31,127.65,127.72,8391.0,122.6357,122.6357,122.0049,122.0718,8391.0
2020-02-25 12:50:00,127.67,127.83,127.52,127.58,6203.0,122.024,122.177,121.8807,121.938,6203.0
2020-02-25 13:00:00,127.54,127.66,127.41,127.58,7536.0,121.8998,122.0145,121.7755,121.938,7536.0
2020-02-25 13:10:00,127.62,127.65,127.09,127.15,6409.0,121.9762,122.0049,121.4697,121.527,6409.0
2020-02-25 13:20:00,127.16,127.38,127.1,127.33,10094.0,121.5366,121.7469,121.4792,121.6991,10094.0
2020-02-25 13:30:00,127.3,127.35,127.17,127.26,12981.0,121.6704,121.7182,121.5461,121.6322,12981.0
2020-02-25 13:40:00,127.18,127.61,127.17,127.52,6004.0,121.5557,121.9667,121.5461,121.8807,6004.0
2020-02-25 13:50:00,127.55,127.59,127.15,127.17,10071.0,121.9093,121.9476,121.527,121.5461,10071.0
2020-02-25 14:00:00,127.01,127.08,126.4,126.48,11060.0,121.3932,121.4601,120.8102,120.8867,11060.0
2020-02-25 14:10:00,126.57,126.98,126.42,126.47,6985.0,120.9727,121.3646,120.8293,120.8771,6985.0
2020-02-25 14:20:00,126.52,126.61,125.93,125.93,12236.0,120.9249,121.0109,120.361,120.361,12236.0
2020-02-25 14:30:00,126.04,126.13,125.65,125.74,12318.0,120.4661,120.5521,120.0934,120.1794,12318.0
2020-02-25 14:40:00,125.82,126.31,125.56,126.13,7553.0,120.2558,120.7242,120.0073,120.5521,7553.0
2020-02-25 14:50:00,126.14,126.32,126.0,126.09,6148.0,120.5617,120.7337,120.4279,120.5139,6148.0
2020-02-25 15:00:00,126.21,126.49,125.94,126.08,10625.0,120.6286,120.8962,120.3705,120.5044,10625.0
2020-02-25 15:10:00,125.99,126.15,125.7,125.92,17497.0,120.4183,120.5713,120.1412,120.3514,17497.0
2020-02-25 15:20:00,125.95,125.95,125.29,125.68,19434.0,120.3801,120.3801,119.7493,120.122,19434.0
2020-02-25 15:30:00,125.62,125.62,124.94,125.04,23782.0,120.0647,120.0647,119.4148,119.5103,23782.0
2020-02-25 15:40:00,125.03,125.48,125.03,125.14,36250.0,119.5008,119.9309,119.5008,119.6059,36250.0
2020-02-25 15:50:00,125.15,125.19,124.58,124.9,94168.0,119.6155,119.6537,119.0707,119.3765,94168.0
2020-02-26 09:30:00,125.59,126.0,124.99,125.97,23520.0,120.036,120.4279,119.4626,120.3992,23520.0
2020-02-26 09:40:00,125.97,126.51,125.18,125.34,12983.0,120.3992,120.9153,119.6442,119.7971,12983.0
2020-02-26 09:50:00,125.34,125.35,124.35,124.58,37573.0,119.7971,119.8066,118.8509,119.0707,37573.0
2020-02-26 10:00:00,124.48,124.64,123.94,123.94,34499.0,118.9751,119.128,118.459,118.459,34499.0
2020-02-26 10:10:00,123.97,124.08,123.56,123.76,32388.0,118.4877,118.5928,118.0958,118.2869,32388.0
2020-02-26 10:20:00,123.91,124.05,123.55,123.63,10340.0,118.4303,118.5641,118.0862,118.1627,10340.0
2020-02-26 10:30:00,123.67,124.07,123.64,123.84,12760.0,118.2009,118.5832,118.1723,118.3634,12760.0
2020-02-26 10:40:00,123.9,124.32,123.89,123.95,24592.0,118.4208,118.8222,118.4112,118.4685,24592.0
2020-02-26 10:50:00,124.05,124.3,123.92,123.95,15289.0,118.5641,118.8031,118.4399,118.4685,15289.0
2020-02-26 11:00:00,123.94,124.02,123.26,123.31,15694.0,118.459,118.5355,117.8091,117.8568,15694.0
2020-02-26 11:10:00,123.25,123.86,123.01,123.82,14279.0,117.7995,118.3825,117.5701,118.3443,14279.0
2020-02-26 11:20:00,123.82,123.83,123.38,123.38,18773.0,118.3443,118.3539,117.9238,117.9238,18773.0
2020-02-26 11:30:00,123.38,123.45,123.19,123.37,6864.0,117.9238,117.9907,117.7422,117.9142,6864.0
2020-02-26 11:40:00,123.38,123.39,122.96,122.98,16089.0,117.9238,117.9333,117.5223,117.5414,16089.0
2020-02-26 11:50:00,122.88,123.01,122.45,122.58,10838.0,117.4459,117.5701,117.0349,117.1591,10838.0
2020-02-26 12:00:00,122.53,122.59,121.72,121.85,26447.0,117.1113,117.1687,116.3372,116.4614,26447.0
2020-02-26 12:10:00,121.89,121.89,121.02,121.46,55836.0,116.4996,116.4996,115.6681,116.0887,55836.0
2020-02-26 12:20:00,121.51,121.91,121.48,121.9,32765.0,116.1365,116.5188,116.1078,116.5092,32765.0
2020-02-26 12:30:00,122.0,122.46,121.99,122.17,14713.0,116.6048,117.0444,116.5952,116.7673,14713.0
2020-02-26 12:40:00,122.14,122.39,121.91,122.29,14131.0,116.7386,116.9775,116.5188,116.882,14131.0
2020-02-26 12:50:00,122.22,122.26,121.5,121.59,17069.0,116.8151,116.8533,116.1269,116.2129,17069.0
2020-02-26 13:00:00,121.55,121.84,121.24,121.24,26336.0,116.1747,116.4519,115.8784,115.8784,26336.0
2020-02-26 13:10:00,121.29,121.48,121.03,121.1,16385.0,115.9262,116.1078,115.6777,115.7446,16385.0
2020-02-26 13:20:00,121.15,121.29,120.86,121.15,29733.0,115.7924,115.9262,115.5152,115.7924,29733.0
2020-02-26 13:30:00,121.06,121.11,120.12,120.12,27065.0,115.7064,115.7541,114.8079,114.8079,27065.0
2020-02-26 13:40:00,120.08,120.35,119.59,120.32,81185.0,114.7697,115.0277,114.3014,114.9991,81185.0
2020-02-26 13:50:00,120.2,120.34,119.57,119.63,27549.0,114.8844,115.0182,114.2822,114.3396,27549.0
2020-02-26 14:00:00,119.61,120.03,119.5,119.61,22942.0,114.3205,114.7219,114.2153,114.3205,22942.0
2020-02-26 14:10:00,119.63,119.84,119.37,119.38,34976.0,114.3396,114.5403,114.0911,114.1006,34976.0
2020-02-26 14:20:00,119.38,120.33,119.38,120.03,70299.0,114.1006,115.0086,114.1006,114.7219,70299.0
2020-02-26 14:30:00,120.03,120.67,119.9,120.42,60912.0,114.7219,115.3336,114.5977,115.0947,60912.0
2020-02-26 14:40:00,120.46,120.59,120.25,120.51,19459.0,115.1329,115.2571,114.9322,115.1807,19459.0
2020-02-26 14:50:00,120.54,120.54,120.0,120.16,33054.0,115.2093,115.2093,114.6932,114.8462,33054.0
2020-02-26 15:00:00,120.22,120.48,120.08,120.35,21759.0,114.9035,115.152,114.7697,115.0277,21759.0
2020-02-26 15:10:00,120.4,121.03,120.22,120.87,60124.0,115.0755,115.6777,114.9035,115.5248,60124.0
2020-02-26 15:20:00,120.9,120.93,120.35,120.53,43327.0,115.5534,115.5821,115.0277,115.1998,43327.0
2020-02-26 15:30:00,120.53,121.03,120.32,121.03,49406.0,115.1998,115.6777,114.9991,115.6777,49406.0
2020-02-26 15:40:00,121.01,121.66,121.0,121.24,66766.0,115.6586,116.2798,115.649,115.8784,66766.0
2020-02-26 15:50:00,121.15,121.28,120.86,120.99,131528.0,115.7924,115.9166,115.5152,115.6394,131528.0
2020-02-27 09:30:00,119.48,120.77,118.45,120.63,45160.0,114.1962,115.4292,113.2118,115.2954,45160.0
2020-02-27 09:40:00,120.5,121.0,120.05,120.67,52106.0,115.1711,115.649,114.741,115.3336,52106.0
2020-02-27 09:50:00,120.55,121.61,120.38,121.55,59309.0,115.2189,116.232,115.0564,116.1747,59309.0
2020-02-27 10:00:00,121.83,122.28,121.56,122.08,41280.0,116.4423,116.8724,116.1842,116.6812,41280.0
2020-02-27 10:10:00,122.07,122.28,121.73,121.89,37456.0,116.6717,116.8724,116.3467,116.4996,37456.0
2020-02-27 10:20:00,121.89,122.3,121.08,121.63,26908.0,116.4996,116.8915,115.7255,116.2511,26908.0
2020-02-27 10:30:00,121.72,123.19,121.65,123.03,104214.0,116.3372,117.7422,116.2703,117.5892,104214.0
2020-02-27 10:40:00,123.0,123.69,122.95,123.09,83309.0,117.5606,118.22,117.5128,117.6466,83309.0
2020-02-27 10:50:00,123.09,123.4,122.38,122.7,46188.0,117.6466,117.9429,116.968,117.2738,46188.0
2020-02-27 11:00:00,122.78,123.25,122.19,122.32,23126.0,117.3503,117.7995,116.7864,116.9106,23126.0
2020-02-27 11:10:00,122.36,122.36,121.78,122.18,16874.0,116.9489,116.9489,116.3945,116.7768,16874.0
2020-02-27 11:20:00,122.28,122.34,121.38,121.38,21063.0,116.8724,116.9297,116.0122,116.0122,21063.0
2020-02-27 11:30:00,121.34,121.86,121.1,121.42,21666.0,115.974,116.471,115.7446,116.0504,21666.0
2020-02-27 11:40:00,121.5,121.78,121.36,121.4,71647.0,116.1269,116.3945,115.9931,116.0313,71647.0
2020-02-27 11:50:00,121.36,121.96,121.26,121.91,20269.0,115.9931,116.5666,115.8975,116.5188,20269.0
2020-02-27 12:00:00,121.85,122.02,121.53,121.8,26035.0,116.4614,116.6239,116.1556,116.4136,26035.0
2020-02-27 12:10:00,121.77,121.92,121.66,121.7,18927.0,116.385,116.5283,116.2798,116.318,18927.0
2020-02-27 12:20:00,121.68,121.68,120.91,121.44,17629.0,116.2989,116.2989,115.563,116.0695,17629.0
2020-02-27 12:30:00,121.43,122.44,121.4,122.39,31704.0,116.06,117.0253,116.0313,116.9775,31704.0
2020-02-27 12:40:00,122.35,122.37,121.75,122.16,40565.0,116.9393,116.9584,116.3658,116.7577,40565.0
2020-02-27 12:50:00,122.13,122.28,121.7,121.71,16724.0,116.729,116.8724,116.318,116.3276,16724.0
2020-02-27 13:00:00,121.67,122.25,121.57,122.2,10908.0,116.2894,116.8437,116.1938,116.7959,10908.0
2020-02-27 13:10:00,122.18,122.55,122.13,122.14,28437.0,116.7768,117.1305,116.729,116.7386,28437.0
2020-02-27 13:20:00,122.14,122.16,121.6,121.68,15025.0,116.7386,116.7577,116.2225,116.2989,15025.0
2020-02-27 13:30:00,121.6,121.73,120.99,121.06,26487.0,116.2225,116.3467,115.6394,115.7064,26487.0
2020-02-27 13:40:00,121.17,121.3,120.54,120.98,14341.0,115.8115,115.9357,115.2093,115.6299,14341.0
2020-02-27 13:50:00,120.97,121.72,120.54,120.88,18330.0,115.6203,116.3372,115.2093,115.5343,18330.0
2020-02-27 14:00:00,120.94,121.27,120.78,120.88,14219.0,115.5917,115.9071,115.4387,115.5343,14219.0
2020-02-27 14:10:00,120.86,121.37,120.82,120.92,25736.0,115.5152,116.0026,115.477,115.5725,25736.0
2020-02-27 14:20:00,120.9,121.89,120.86,121.82,15522.0,115.5534,116.4996,115.5152,116.4327,15522.0
2020-02-27 14:30:00,121.82,122.11,121.49,121.83,36978.0,116.4327,116.7099,116.1173,116.4423,36978.0
2020-02-27 14:40:00,121.76,121.84,121.33,121.53,28347.0,116.3754,116.4519,115.9644,116.1556,28347.0
2020-02-27 14:50:00,121.57,121.59,121.03,121.07,34178.0,116.1938,116.2129,115.6777,115.7159,34178.0
2020-02-27 15:00:00,121.05,121.45,120.74,121.45,43837.0,115.6968,116.0791,115.4005,116.0791,43837.0
2020-02-27 15:10:00,121.5,121.54,120.84,120.87,45380.0,116.1269,116.1651,115.4961,115.5248,45380.0
2020-02-27 15:20:00,120.86,120.88,120.38,120.41,48166.0,115.5152,115.5343,115.0564,115.0851,48166.0
2020-02-27 15:30:00,120.4,120.46,119.86,119.86,44668.0,115.0755,115.1329,114.5594,114.5594,44668.0
2020-02-27 15:40:00,119.86,119.89,119.31,119.32,74682.0,114.5594,114.5881,114.0337,114.0433,74682.0
2020-02-27 15:50:00,119.39,119.4,118.68,118.69,138256.0,114.1102,114.1198,113.4316,113.4412,138256.0
2020-02-28 09:30:00,115.95,116.44,115.19,115.9,33073.0,110.8223,111.2907,110.0959,110.7745,33073.0
2020-02-28 09:40:00,115.72,116.08,115.11,115.72,26514.0,110.6025,110.9466,110.0195,110.6025,26514.0
2020-02-28 09:50:00,115.71,115.95,114.38,114.63,42240.0,110.5929,110.8223,109.3218,109.5607,42240.0
2020-02-28 10:00:00,114.73,114.74,113.3,114.39,55648.0,109.6563,109.6658,108.2895,109.3313,55648.0
2020-02-28 10:10:00,114.39,115.38,113.97,114.72,23377.0,109.3313,110.2775,108.9299,109.6467,23377.0
2020-02-28 10:20:00,114.73,114.73,113.4,113.4,20830.0,109.6563,109.6563,108.3851,108.3851,20830.0
2020-02-28 10:30:00,113.43,114.51,113.3,114.13,34478.0,108.4138,109.446,108.2895,109.0828,34478.0
2020-02-28 10:40:00,114.26,114.5,114.08,114.16,45545.0,109.2071,109.4365,109.035,109.1115,45545.0
2020-02-28 10:50:00,114.16,115.16,114.09,114.99,35935.0,109.1115,110.0673,109.0446,109.9048,35935.0
2020-02-28 11:00:00,115.06,115.06,113.97,113.97,31967.0,109.9717,109.9717,108.9299,108.9299,31967.0
2020-02-28 11:10:00,114.31,115.59,114.31,115.56,13328.0,109.2549,110.4783,109.2549,110.4496,13328.0
2020-02-28 11:20:00,115.7,115.7,114.92,115.55,12076.0,110.5834,110.5834,109.8379,110.44,12076.0
2020-02-28 11:30:00,115.55,116.17,115.28,116.17,21655.0,110.44,111.0326,110.182,111.0326,21655.0
2020-02-28 11:40:00,116.17,116.93,116.11,116.54,31638.0,111.0326,111.759,110.9753,111.3862,31638.0
2020-02-28 11:50:00,116.54,116.75,116.09,116.53,37358.0,111.3862,111.587,110.9561,111.3767,37358.0
2020-02-28 12:00:00,116.64,116.9,116.13,116.74,30787.0,111.4818,111.7303,110.9944,111.5774,30787.0
2020-02-28 12:10:00,116.73,117.41,116.72,117.4,20445.0,111.5678,112.2178,111.5583,112.2082,20445.0
2020-02-28 12:20:00,117.51,117.97,117.34,117.89,14339.0,112.3133,112.753,112.1509,112.6765,14339.0
2020-02-28 12:30:00,117.91,118.44,117.9,118.2,40886.0,112.6957,113.2022,112.6861,112.9728,40886.0
2020-02-28 12:40:00,118.12,118.85,117.52,117.73,22291.0,112.8964,113.5941,112.3229,112.5236,22291.0
2020-02-28 12:50:00,117.7,118.84,117.54,118.56,12297.0,112.4949,113.5845,112.342,113.3169,12297.0
2020-02-28 13:00:00,118.5,118.71,117.82,118.31,11707.0,113.2596,113.4603,112.6096,113.078,11707.0
2020-02-28 13:10:00,118.04,118.08,117.3,117.77,9775.0,112.8199,112.8581,112.1126,112.5618,9775.0
2020-02-28 13:20:00,117.64,117.67,117.28,117.33,9182.0,112.4376,112.4663,112.0935,112.1413,9182.0
2020-02-28 13:30:00,117.23,117.25,116.57,116.95,18474.0,112.0457,112.0648,111.4149,111.7781,18474.0
2020-02-28 13:40:00,116.88,117.02,116.28,117.0,21684.0,111.7112,111.845,111.1377,111.8259,21684.0
2020-02-28 13:50:00,116.84,116.94,116.45,116.87,14646.0,111.673,111.7686,111.3002,111.7016,14646.0
2020-02-28 14:00:00,116.77,116.86,116.4,116.8,46491.0,111.6061,111.6921,111.2524,111.6347,46491.0
2020-02-28 14:10:00,116.74,117.74,116.73,117.55,36210.0,111.5774,112.5332,111.5678,112.3516,36210.0
2020-02-28 14:20:00,117.55,117.71,117.0,117.6,28038.0,112.3516,112.5045,111.8259,112.3994,28038.0
2020-02-28 14:30:00,117.68,118.67,117.59,118.05,34077.0,112.4758,113.422,112.3898,112.8295,34077.0
2020-02-28 14:40:00,118.16,119.48,118.16,118.79,30167.0,112.9346,114.1962,112.9346,113.5367,30167.0
2020-02-28 14:50:00,118.9,119.0,118.27,118.88,32814.0,113.6419,113.7375,113.0397,113.6228,32814.0
2020-02-28 15:00:00,118.75,119.06,117.74,117.9,39390.0,113.4985,113.7948,112.5332,112.6861,39390.0
2020-02-28 15:10:00,117.9,118.7,117.67,118.63,31070.0,112.6861,113.4507,112.4663,113.3838,31070.0
2020-02-28 15:20:00,118.54,118.62,117.43,117.61,56929.0,113.2978,113.3743,112.2369,112.4089,56929.0
2020-02-28 15:30:00,117.52,118.28,117.49,117.82,84686.0,112.3229,113.0493,112.2942,112.6096,84686.0
2020-02-28 15:40:00,117.83,118.8,117.47,118.58,71870.0,112.6192,113.5463,112.2751,113.336,71870.0
2020-02-28 15:50:00,118.57,120.37,118.36,120.37,273494.0,113.3265,115.0469,113.1258,115.0469,273494.0
2020-03-02 09:30:00,120.68,121.05,119.69,119.91,21950.0,115.3432,115.6968,114.3969,114.6072,21950.0
2020-03-02 09:40:00,120.05,121.65,119.85,121.65,12335.0,114.741,116.2703,114.5499,116.2703,12335.0
2020-03-02 09:50:00,121.36,121.99,121.31,121.46,22378.0,115.9931,116.5952,115.9453,116.0887,22378.0
2020-03-02 10:00:00,121.57,121.69,121.04,121.26,44324.0,116.1938,116.3085,115.6872,115.8975,44324.0
2020-03-02 10:10:00,121.29,122.28,121.29,121.98,21436.0,115.9262,116.8724,115.9262,116.5857,21436.0
2020-03-02 10:20:00,122.05,122.12,121.26,122.12,11595.0,116.6526,116.7195,115.8975,116.7195,11595.0
2020-03-02 10:30:00,121.94,122.41,121.58,122.41,12310.0,116.5474,116.9967,116.2034,116.9967,12310.0
2020-03-02 10:40:00,122.56,122.66,122.01,122.51,12426.0,117.14,117.2356,116.6143,117.0922,12426.0
2020-03-02 10:50:00,122.44,122.97,122.1,122.11,21898.0,117.0253,117.5319,116.7004,116.7099,21898.0
2020-03-02 11:00:00,122.29,122.62,122.18,122.36,14799.0,116.882,117.1974,116.7768,116.9489,14799.0
2020-03-02 11:10:00,122.43,123.86,122.4,123.62,49823.0,117.0158,118.3825,116.9871,118.1531,49823.0
2020-03-02 11:20:00,123.63,124.6,123.63,124.36,36504.0,118.1627,119.0898,118.1627,118.8604,36504.0
2020-03-02 11:30:00,124.38,124.6,124.0,124.35,37193.0,118.8795,119.0898,118.5163,118.8509,37193.0
2020-03-02 11:40:00,124.27,124.27,123.28,123.31,16514.0,118.7744,118.7744,117.8282,117.8568,16514.0
2020-03-02 11:50:00,123.31,123.96,123.18,123.76,6516.0,117.8568,118.4781,117.7326,118.2869,6516.0
2020-03-02 12:00:00,123.85,124.39,123.79,124.28,20520.0,118.373,118.8891,118.3156,118.784,20520.0
2020-03-02 12:10:00,124.4,124.71,124.01,124.07,30829.0,118.8986,119.1949,118.5259,118.5832,30829.0
2020-03-02 12:20:00,124.17,124.45,123.76,124.39,21613.0,118.6788,118.9464,118.2869,118.8891,21613.0
2020-03-02 12:30:00,124.44,124.94,124.39,124.69,18203.0,118.9369,119.4148,118.8891,119.1758,18203.0
2020-03-02 12:40:00,124.76,124.78,124.38,124.73,15494.0,119.2427,119.2618,118.8795,119.2141,15494.0
2020-03-02 12:50:00,124.73,124.99,124.41,124.64,27234.0,119.2141,119.4626,118.9082,119.128,27234.0
2020-03-02 13:00:00,124.64,124.66,123.91,124.08,12103.0,119.128,119.1471,118.4303,118.5928,12103.0
2020-03-02 13:10:00,124.11,124.18,123.59,123.61,11007.0,118.6215,118.6884,118.1245,118.1436,11007.0
2020-03-02 13:20:00,123.62,123.75,123.44,123.69,11412.0,118.1531,118.2774,117.9811,118.22,11412.0
2020-03-02 13:30:00,123.76,124.3,123.7,124.29,18206.0,118.2869,118.8031,118.2296,118.7935,18206.0
2020-03-02 13:40:00,124.3,124.47,123.99,123.99,15020.0,118.8031,118.9656,118.5068,118.5068,15020.0
2020-03-02 13:50:00,123.96,124.02,123.52,123.95,10708.0,118.4781,118.5355,118.0576,118.4685,10708.0
2020-03-02 14:00:00,124.03,124.33,123.81,124.33,17149.0,118.545,118.8317,118.3347,118.8317,17149.0
2020-03-02 14:10:00,124.36,124.39,123.94,124.08,16201.0,118.8604,118.8891,118.459,118.5928,16201.0
2020-03-02 14:20:00,124.16,124.2,123.65,123.65,14243.0,118.6693,118.7075,118.1818,118.1818,14243.0
2020-03-02 14:30:00,123.79,123.93,123.19,123.2,14566.0,118.3156,118.4494,117.7422,117.7517,14566.0
2020-03-02 14:40:00,123.19,123.7,122.92,123.63,25117.0,117.7422,118.2296,117.4841,118.1627,25117.0
2020-03-02 14:50:00,123.63,123.92,123.41,123.47,24180.0,118.1627,118.4399,117.9524,118.0098,24180.0
2020-03-02 15:00:00,123.56,124.02,123.48,123.91,42979.0,118.0958,118.5355,118.0193,118.4303,42979.0
2020-03-02 15:10:00,123.91,124.23,123.75,123.98,28411.0,118.4303,118.7362,118.2774,118.4972,28411.0
2020-03-02 15:20:00,123.98,124.74,123.92,124.65,33233.0,118.4972,119.2236,118.4399,119.1376,33233.0
2020-03-02 15:30:00,124.65,125.16,124.59,125.08,47548.0,119.1376,119.625,119.0802,119.5486,47548.0
2020-03-02 15:40:00,125.08,125.55,125.07,125.45,61126.0,119.5486,119.9978,119.539,119.9022,61126.0
2020-03-02 15:50:00,125.47,126.25,125.46,125.91,138830.0,119.9213,120.6668,119.9118,120.3419,138830.0
2020-03-03 09:30:00,128.22,130.95,126.96,127.7,52366.0,122.5497,125.159,121.3454,122.0527,52366.0
2020-03-03 09:40:00,127.69,128.83,127.49,128.54,72997.0,122.0432,123.1327,121.852,122.8556,72997.0
2020-03-03 09:50:00,128.66,128.9,127.55,128.29,61235.0,122.9703,123.1996,121.9093,122.6166,61235.0
2020-03-03 10:00:00,128.36,131.06,128.34,130.25,95908.0,122.6835,125.2641,122.6644,124.4899,95908.0
2020-03-03 10:10:00,130.29,130.3,128.08,128.35,37886.0,124.5282,124.5377,122.4159,122.674,37886.0
2020-03-03 10:20:00,128.25,129.76,128.25,129.66,38274.0,122.5784,124.0216,122.5784,123.926,38274.0
2020-03-03 10:30:00,129.56,130.16,129.14,129.74,57736.0,123.8305,124.4039,123.429,124.0025,57736.0
2020-03-03 10:40:00,129.65,130.39,129.12,129.12,26701.0,123.9165,124.6238,123.4099,123.4099,26701.0
2020-03-03 10:50:00,129.37,130.87,129.35,130.71,33744.0,123.6489,125.0825,123.6297,124.9296,33744.0
2020-03-03 11:00:00,130.71,130.76,129.82,129.84,21008.0,124.9296,124.9774,124.079,124.0981,21008.0
2020-03-03 11:10:00,129.78,130.04,129.26,129.69,25740.0,124.0407,124.2892,123.5437,123.9547,25740.0
2020-03-03 11:20:00,129.6,129.7,128.69,128.93,54301.0,123.8687,123.9643,122.9989,123.2283,54301.0
2020-03-03 11:30:00,129.0,130.0,128.92,129.91,25869.0,123.2952,124.251,123.2188,124.165,25869.0
2020-03-03 11:40:00,129.97,130.4,129.77,129.9,23696.0,124.2223,124.6333,124.0312,124.1554,23696.0
2020-03-03 11:50:00,129.91,131.07,129.89,130.9,20824.0,124.165,125.2737,124.1459,125.1112,20824.0
2020-03-03 12:00:00,130.84,131.84,130.69,131.61,24439.0,125.0538,126.0096,124.9105,125.7898,24439.0
2020-03-03 12:10:00,131.62,131.62,130.65,130.88,15335.0,125.7994,125.7994,124.8723,125.0921,15335.0
2020-03-03 12:20:00,130.8,131.32,130.65,130.75,17669.0,125.0156,125.5126,124.8723,124.9678,17669.0
2020-03-03 12:30:00,130.82,130.83,129.95,130.66,12813.0,125.0347,125.0443,124.2032,124.8818,12813.0
2020-03-03 12:40:00,130.74,130.74,130.22,130.27,17006.0,124.9583,124.9583,124.4613,124.5091,17006.0
2020-03-03 12:50:00,130.09,130.25,129.92,130.11,28623.0,124.337,124.4899,124.1745,124.3561,28623.0
2020-03-03 13:00:00,130.0,130.0,129.47,129.77,16365.0,124.251,124.251,123.7444,124.0312,16365.0
2020-03-03 13:10:00,129.73,129.95,129.43,129.5,10911.0,123.9929,124.2032,123.7062,123.7731,10911.0
2020-03-03 13:20:00,129.65,129.92,129.37,129.83,31967.0,123.9165,124.1745,123.6489,124.0885,31967.0
2020-03-03 13:30:00,129.72,129.92,129.41,129.84,9487.0,123.9834,124.1745,123.6871,124.0981,9487.0
2020-03-03 13:40:00,129.83,129.83,128.92,128.98,24298.0,124.0885,124.0885,123.2188,123.2761,24298.0
2020-03-03 13:50:00,129.02,129.35,128.83,128.99,47645.0,123.3143,123.6297,123.1327,123.2857,47645.0
2020-03-03 14:00:00,129.0,129.11,127.47,127.65,46637.0,123.2952,123.4004,121.8329,122.0049,46637.0
2020-03-03 14:10:00,127.8,128.35,127.45,127.45,13214.0,122.1483,122.674,121.8138,121.8138,13214.0
2020-03-03 14:20:00,127.28,128.48,127.21,128.23,18797.0,121.6513,122.7982,121.5844,122.5593,18797.0
2020-03-03 14:30:00,128.13,128.49,127.25,127.25,12557.0,122.4637,122.8078,121.6226,121.6226,12557.0
2020-03-03 14:40:00,127.55,128.77,127.38,128.68,25927.0,121.9093,123.0754,121.7469,122.9894,25927.0
2020-03-03 14:50:00,128.72,129.65,128.62,129.6,27706.0,123.0276,123.9165,122.932,123.8687,27706.0
2020-03-03 15:00:00,129.6,129.83,128.99,129.27,22003.0,123.8687,124.0885,123.2857,123.5533,22003.0
2020-03-03 15:10:00,129.28,129.93,129.21,129.81,18136.0,123.5628,124.1841,123.4959,124.0694,18136.0
2020-03-03 15:20:00,129.86,130.17,128.96,130.17,32996.0,124.1172,124.4135,123.257,124.4135,32996.0
2020-03-03 15:30:00,130.01,130.05,127.66,127.74,39826.0,124.2606,124.2988,122.0145,122.0909,39826.0
2020-03-03 15:40:00,127.78,129.34,127.69,128.55,56419.0,122.1292,123.6202,122.0432,122.8651,56419.0
2020-03-03 15:50:00,128.63,128.63,127.55,128.12,102232.0,122.9416,122.9416,121.9093,122.4541,102232.0
2020-03-04 09:30:00,129.92,130.35,129.3,129.35,31127.0,124.1745,124.5855,123.582,123.6297,31127.0
2020-03-04 09:40:00,129.4,129.85,129.15,129.54,20913.0,123.6775,124.1076,123.4386,123.8113,20913.0
2020-03-04 09:50:00,129.61,130.21,129.0,129.49,12567.0,123.8782,124.4517,123.2952,123.7636,12567.0
2020-03-04 10:00:00,129.3,130.27,129.3,130.1,11781.0,123.582,124.5091,123.582,124.3466,11781.0
2020-03-04 10:10:00,130.11,131.17,130.0,131.17,16389.0,124.3561,125.3693,124.251,125.3693,16389.0
2020-03-04 10:20:00,131.07,131.28,130.49,130.93,16534.0,125.2737,125.4744,124.7193,125.1399,16534.0
2020-03-04 10:30:00,130.93,131.02,130.07,130.07,25263.0,125.1399,125.2259,124.3179,124.3179,25263.0
2020-03-04 10:40:00,130.03,130.34,129.79,130.02,11029.0,124.2797,124.576,124.0503,124.2701,11029.0
2020-03-04 10:50:00,130.08,130.33,129.83,129.99,12925.0,124.3275,124.5664,124.0885,124.2414,12925.0
2020-03-04 11:00:00,129.99,130.74,129.98,130.56,19484.0,124.2414,124.9583,124.2319,124.7862,19484.0
2020-03-04 11:10:00,130.67,131.07,130.63,130.77,13763.0,124.8914,125.2737,124.8531,124.9869,13763.0
2020-03-04 11:20:00,130.82,131.48,130.66,131.48,15829.0,125.0347,125.6655,124.8818,125.6655,15829.0
2020-03-04 11:30:00,131.49,131.6,131.14,131.36,28577.0,125.6751,125.7802,125.3406,125.5509,28577.0
2020-03-04 11:40:00,131.24,131.75,131.08,131.63,24774.0,125.4362,125.9236,125.2832,125.8089,24774.0
2020-03-04 11:50:00,131.69,132.24,131.58,131.97,26983.0,125.8663,126.3919,125.7611,126.1339,26983.0
2020-03-04 12:00:00,131.97,132.85,131.97,132.64,26439.0,126.1339,126.975,126.1339,126.7742,26439.0
2020-03-04 12:10:00,132.66,133.21,132.36,132.99,24382.0,126.7934,127.319,126.5066,127.1088,24382.0
2020-03-04 12:20:00,133.1,133.14,132.83,133.1,13211.0,127.2139,127.2521,126.9558,127.2139,13211.0
2020-03-04 12:30:00,133.05,133.08,132.29,132.33,9407.0,127.1661,127.1948,126.4397,126.478,9407.0
2020-03-04 12:40:00,132.38,132.51,132.1,132.51,9739.0,126.5257,126.65,126.2581,126.65,9739.0
2020-03-04 12:50:00,132.47,132.75,132.4,132.62,41892.0,126.6118,126.8794,126.5449,126.7551,41892.0
2020-03-04 13:00:00,132.59,132.7,132.2,132.28,9179.0,126.7265,126.8316,126.3537,126.4302,9179.0
2020-03-04 13:10:00,132.23,132.23,131.96,132.03,12436.0,126.3824,126.3824,126.1243,126.1912,12436.0
2020-03-04 13:20:00,132.06,132.1,131.61,131.71,11733.0,126.2199,126.2581,125.7898,125.8854,11733.0
2020-03-04 13:30:00,131.7,132.19,131.68,132.02,19216.0,125.8758,126.3441,125.8567,126.1817,19216.0
2020-03-04 13:40:00,132.02,132.22,131.94,132.07,12296.0,126.1817,126.3728,126.1052,126.2295,12296.0
2020-03-04 13:50:00,132.16,132.28,132.11,132.17,10976.0,126.3155,126.4302,126.2677,126.325,10976.0
2020-03-04 14:00:00,132.17,132.32,131.86,132.1,15145.0,126.325,126.4684,126.0287,126.2581,15145.0
2020-03-04 14:10:00,132.07,132.38,132.03,132.34,26287.0,126.2295,126.5257,126.1912,126.4875,26287.0
2020-03-04 14:20:00,132.31,132.49,132.17,132.46,24986.0,126.4588,126.6309,126.325,126.6022,24986.0
2020-03-04 14:30:00,132.49,133.11,132.49,132.89,47155.0,126.6309,127.2235,126.6309,127.0132,47155.0
2020-03-04 14:40:00,132.95,133.34,132.88,133.19,37222.0,127.0705,127.4433,127.0036,127.2999,37222.0
2020-03-04 14:50:00,133.27,133.76,132.98,133.58,26036.0,127.3764,127.8447,127.0992,127.6727,26036.0
2020-03-04 15:00:00,133.59,133.66,133.23,133.34,19181.0,127.6822,127.7491,127.3382,127.4433,19181.0
2020-03-04 15:10:00,133.35,133.35,132.99,133.13,19658.0,127.4528,127.4528,127.1088,127.2426,19658.0
2020-03-04 15:20:00,133.14,133.6,133.14,133.35,24489.0,127.2521,127.6918,127.2521,127.4528,24489.0
2020-03-04 15:30:00,133.38,134.23,133.35,134.23,43907.0,127.4815,128.2939,127.4528,128.2939,43907.0
2020-03-04 15:40:00,134.28,134.28,133.65,133.76,40682.0,128.3417,128.3417,127.7396,127.8447,40682.0
2020-03-04 15:50:00,133.8,134.89,133.8,134.72,142501.0,127.8829,128.9247,127.8829,128.7623,142501.0
2020-03-05 09:30:00,131.52,131.88,130.5,131.12,30245.0,125.7038,126.0479,124.7289,125.3215,30245.0
2020-03-05 09:40:00,131.09,131.44,130.7,130.84,28878.0,125.2928,125.6273,124.92,125.0538,28878.0
2020-03-05 09:50:00,130.73,131.04,129.83,130.34,31054.0,124.9487,125.245,124.0885,124.576,31054.0
2020-03-05 10:00:00,130.44,130.97,130.27,130.41,19118.0,124.6715,125.1781,124.5091,124.6429,19118.0
2020-03-05 10:10:00,130.4,130.96,130.33,130.51,10731.0,124.6333,125.1685,124.5664,124.7384,10731.0
2020-03-05 10:20:00,130.62,130.64,129.42,129.42,11672.0,124.8436,124.8627,123.6966,123.6966,11672.0
2020-03-05 10:30:00,129.53,129.79,129.44,129.62,7366.0,123.8018,124.0503,123.7158,123.8878,7366.0
2020-03-05 10:40:00,129.5,130.34,129.5,130.31,12752.0,123.7731,124.576,123.7731,124.5473,12752.0
2020-03-05 10:50:00,130.26,131.45,130.26,131.45,14801.0,124.4995,125.6369,124.4995,125.6369,14801.0
2020-03-05 11:00:00,131.43,132.29,131.42,132.22,24556.0,125.6178,126.4397,125.6082,126.3728,24556.0
2020-03-05 11:10:00,132.22,132.45,131.68,131.68,10001.0,126.3728,126.5927,125.8567,125.8567,10001.0
2020-03-05 11:20:00,131.37,131.68,131.16,131.49,13168.0,125.5604,125.8567,125.3597,125.6751,13168.0
2020-03-05 11:30:00,131.47,131.56,130.95,131.0,21294.0,125.656,125.742,125.159,125.2068,21294.0
2020-03-05 11:40:00,131.01,131.09,130.7,131.08,7460.0,125.2163,125.2928,124.92,125.2832,7460.0
2020-03-05 11:50:00,131.08,131.18,129.96,130.23,9532.0,125.2832,125.3788,124.2128,124.4708,9532.0
2020-03-05 12:00:00,130.3,130.43,129.9,129.95,8417.0,124.5377,124.662,124.1554,124.2032,8417.0
2020-03-05 12:10:00,129.96,130.14,129.71,129.94,11449.0,124.2128,124.3848,123.9738,124.1937,11449.0
2020-03-05 12:20:00,130.01,130.16,129.59,130.07,13521.0,124.2606,124.4039,123.8591,124.3179,13521.0
2020-03-05 12:30:00,130.11,130.34,129.5,129.5,21041.0,124.3561,124.576,123.7731,123.7731,21041.0
2020-03-05 12:40:00,129.51,129.63,128.81,129.19,18863.0,123.7827,123.8974,123.1136,123.4768,18863.0
2020-03-05 12:50:00,129.15,129.15,128.5,128.51,11136.0,123.4386,123.4386,122.8173,122.8269,11136.0
2020-03-05 13:00:00,128.67,128.89,128.12,128.29,8780.0,122.9798,123.1901,122.4541,122.6166,8780.0
2020-03-05 13:10:00,128.13,128.37,127.62,128.0,18161.0,122.4637,122.6931,121.9762,122.3394,18161.0
2020-03-05 13:20:00,127.98,128.58,127.96,128.58,10528.0,122.3203,122.8938,122.3012,122.8938,10528.0
2020-03-05 13:30:00,128.66,128.66,127.85,127.85,12564.0,122.9703,122.9703,122.1961,122.1961,12564.0
2020-03-05 13:40:00,127.77,128.34,127.66,128.16,11053.0,122.1196,122.6644,122.0145,122.4924,11053.0
2020-03-05 13:50:00,128.33,128.42,127.46,128.14,10018.0,122.6548,122.7409,121.8233,122.4733,10018.0
2020-03-05 14:00:00,128.0,128.3,127.92,128.13,12363.0,122.3394,122.6262,122.263,122.4637,12363.0
2020-03-05 14:10:00,128.07,128.34,127.97,128.1,7223.0,122.4063,122.6644,122.3108,122.435,7223.0
2020-03-05 14:20:00,128.0,128.37,127.92,128.34,15834.0,122.3394,122.6931,122.263,122.6644,15834.0
2020-03-05 14:30:00,128.34,129.21,128.23,129.21,14538.0,122.6644,123.4959,122.5593,123.4959,14538.0
2020-03-05 14:40:00,129.17,129.5,129.15,129.39,22146.0,123.4577,123.7731,123.4386,123.668,22146.0
2020-03-05 14:50:00,129.46,129.61,129.02,129.02,24429.0,123.7349,123.8782,123.3143,123.3143,24429.0
2020-03-05 15:00:00,128.93,128.93,128.32,128.77,15882.0,123.2283,123.2283,122.6453,123.0754,15882.0
2020-03-05 15:10:00,128.86,128.87,128.24,128.87,17704.0,123.1614,123.171,122.5688,123.171,17704.0
2020-03-05 15:20:00,128.9,129.25,128.81,129.12,18942.0,123.1996,123.5342,123.1136,123.4099,18942.0
2020-03-05 15:30:00,128.98,130.18,128.94,129.68,43328.0,123.2761,124.423,123.2379,123.9451,43328.0
2020-03-05 15:40:00,129.72,130.07,129.37,129.93,27085.0,123.9834,124.3179,123.6489,124.1841,27085.0
2020-03-05 15:50:00,129.83,130.41,129.32,129.77,68915.0,124.0885,124.6429,123.6011,124.0312,68915.0
2020-03-06 09:30:00,126.39,126.39,124.56,124.56,24685.0,120.8006,120.8006,119.0516,119.0516,24685.0
2020-03-06 09:40:00,124.31,124.93,123.78,123.97,12787.0,118.8126,119.4052,118.3061,118.4877,12787.0
2020-03-06 09:50:00,123.89,123.97,123.35,123.91,42800.0,118.4112,118.4877,117.8951,118.4303,42800.0
2020-03-06 10:00:00,123.9,124.18,123.46,123.49,38146.0,118.4208,118.6884,118.0002,118.0289,38146.0
2020-03-06 10:10:00,123.28,124.15,123.03,124.05,21179.0,117.8282,118.6597,117.5892,118.5641,21179.0
2020-03-06 10:20:00,123.94,125.24,123.66,125.24,17447.0,118.459,119.7015,118.1914,119.7015,17447.0
2020-03-06 10:30:00,125.36,126.75,125.25,126.69,29991.0,119.8162,121.1447,119.7111,121.0874,29991.0
2020-03-06 10:40:00,126.64,127.08,126.48,126.86,12561.0,121.0396,121.4601,120.8867,121.2499,12561.0
2020-03-06 10:50:00,126.93,126.94,126.32,126.92,11565.0,121.3168,121.3263,120.7337,121.3072,11565.0
2020-03-06 11:00:00,126.81,127.29,126.6,127.26,29445.0,121.2021,121.6608,121.0014,121.6322,29445.0
2020-03-06 11:10:00,127.19,127.5,126.55,127.42,16819.0,121.5653,121.8616,120.9536,121.7851,16819.0
2020-03-06 11:20:00,127.27,127.39,126.88,127.02,15318.0,121.6417,121.7564,121.269,121.4028,15318.0
2020-03-06 11:30:00,127.1,127.45,127.05,127.31,10868.0,121.4792,121.8138,121.4315,121.68,10868.0
2020-03-06 11:40:00,127.15,127.16,126.72,126.77,14942.0,121.527,121.5366,121.116,121.1638,14942.0
2020-03-06 11:50:00,126.75,127.11,126.34,126.73,12608.0,121.1447,121.4888,120.7529,121.1256,12608.0
2020-03-06 12:00:00,126.82,126.82,126.25,126.37,11750.0,121.2116,121.2116,120.6668,120.7815,11750.0
2020-03-06 12:10:00,126.4,126.54,126.05,126.19,14817.0,120.8102,120.944,120.4757,120.6095,14817.0
2020-03-06 12:20:00,126.1,126.71,126.09,126.7,15187.0,120.5235,121.1065,120.5139,121.0969,15187.0
2020-03-06 12:30:00,126.7,127.87,126.7,127.62,9885.0,121.0969,122.2152,121.0969,121.9762,9885.0
2020-03-06 12:40:00,127.54,127.72,127.27,127.34,6180.0,121.8998,122.0718,121.6417,121.7086,6180.0
2020-03-06 12:50:00,127.31,127.31,126.95,127.1,13215.0,121.68,121.68,121.3359,121.4792,13215.0
2020-03-06 13:00:00,127.12,127.51,127.0,127.1,10704.0,121.4984,121.8711,121.3837,121.4792,10704.0
2020-03-06 13:10:00,127.1,127.22,126.86,127.14,7659.0,121.4792,121.5939,121.2499,121.5175,7659.0
2020-03-06 13:20:00,127.01,127.26,126.69,126.77,24196.0,121.3932,121.6322,121.0874,121.1638,24196.0
2020-03-06 13:30:00,126.82,127.34,126.82,127.25,18920.0,121.2116,121.7086,121.2116,121.6226,18920.0
2020-03-06 13:40:00,127.23,127.45,126.62,126.88,21267.0,121.6035,121.8138,121.0205,121.269,21267.0
2020-03-06 13:50:00,126.8,126.8,126.07,126.51,22986.0,121.1925,121.1925,120.4948,120.9153,22986.0
2020-03-06 14:00:00,126.37,126.37,125.86,126.15,23147.0,120.7815,120.7815,120.2941,120.5713,23147.0
2020-03-06 14:10:00,126.14,126.67,126.1,126.38,11891.0,120.5617,121.0683,120.5235,120.7911,11891.0
2020-03-06 14:20:00,126.37,126.66,126.11,126.34,9342.0,120.7815,121.0587,120.533,120.7529,9342.0
2020-03-06 14:30:00,126.34,126.54,125.75,126.06,19300.0,120.7529,120.944,120.1889,120.4852,19300.0
2020-03-06 14:40:00,125.94,126.1,125.57,125.63,12000.0,120.3705,120.5235,120.0169,120.0743,12000.0
2020-03-06 14:50:00,125.75,125.78,125.38,125.41,12179.0,120.1889,120.2176,119.8353,119.864,12179.0
2020-03-06 15:00:00,125.57,125.57,124.93,125.0,28726.0,120.0169,120.0169,119.4052,119.4721,28726.0
2020-03-06 15:10:00,125.0,126.56,125.0,126.48,18140.0,119.4721,120.9631,119.4721,120.8867,18140.0
2020-03-06 15:20:00,126.45,126.61,125.96,126.08,14204.0,120.858,121.0109,120.3897,120.5044,14204.0
2020-03-06 15:30:00,125.97,127.16,125.81,126.18,33709.0,120.3992,121.5366,120.2463,120.5999,33709.0
2020-03-06 15:40:00,126.22,127.2,126.17,126.89,30671.0,120.6382,121.5748,120.5904,121.2785,30671.0
2020-03-06 15:50:00,126.88,128.07,126.88,127.45,106146.0,121.269,122.4063,121.269,121.8138,106146.0
2020-03-09 09:30:00,121.87,121.87,121.87,121.87,0.0,116.4805,116.4805,116.4805,116.4805,0.0
2020-03-09 09:40:00,121.87,121.87,121.87,121.87,0.0,116.4805,116.4805,116.4805,116.4805,0.0
2020-03-09 09:50:00,120.94,124.2,120.44,123.25,27612.0,115.5917,118.7075,115.1138,117.7995,27612.0
2020-03-09 10:00:00,123.22,123.22,120.89,122.0,29968.0,117.7708,117.7708,115.5439,116.6048,29968.0
2020-03-09 10:10:00,122.01,122.67,121.9,122.36,44774.0,116.6143,117.2452,116.5092,116.9489,44774.0
2020-03-09 10:20:00,122.26,122.81,121.75,122.8,24440.0,116.8533,117.379,116.3658,117.3694,24440.0
2020-03-09 10:30:00,122.77,122.77,121.41,122.03,19384.0,117.3407,117.3407,116.0409,116.6335,19384.0
2020-03-09 10:40:00,122.05,122.24,121.54,121.86,28942.0,116.6526,116.8342,116.1651,116.471,28942.0
2020-03-09 10:50:00,121.73,121.96,120.87,121.2,15623.0,116.3467,116.5666,115.5248,115.8402,15623.0
2020-03-09 11:00:00,121.04,121.16,120.46,120.95,40264.0,115.6872,115.8019,115.1329,115.6012,40264.0
2020-03-09 11:10:00,121.02,122.41,121.01,122.12,27019.0,115.6681,116.9967,115.6586,116.7195,27019.0
2020-03-09 11:20:00,122.16,122.79,121.79,122.62,24835.0,116.7577,117.3598,116.4041,117.1974,24835.0
2020-03-09 11:30:00,122.52,123.06,122.08,122.69,18399.0,117.1018,117.6179,116.6812,117.2643,18399.0
2020-03-09 11:40:00,122.63,123.11,122.45,122.94,27326.0,117.2069,117.6657,117.0349,117.5032,27326.0
2020-03-09 11:50:00,122.96,123.15,122.38,122.63,26660.0,117.5223,117.7039,116.968,117.2069,26660.0
2020-03-09 12:00:00,122.59,122.64,121.84,122.29,15523.0,117.1687,117.2165,116.4519,116.882,15523.0
2020-03-09 12:10:00,122.44,122.55,121.3,121.44,14723.0,117.0253,117.1305,115.9357,116.0695,14723.0
2020-03-09 12:20:00,121.52,121.57,120.56,120.57,29634.0,116.146,116.1938,115.2285,115.238,29634.0
2020-03-09 12:30:00,120.57,121.12,120.0,120.07,24080.0,115.238,115.7637,114.6932,114.7601,24080.0
2020-03-09 12:40:00,120.07,120.36,119.53,119.56,23027.0,114.7601,115.0373,114.244,114.2727,23027.0
2020-03-09 12:50:00,119.55,120.07,119.55,119.96,15562.0,114.2631,114.7601,114.2631,114.655,15562.0
2020-03-09 13:00:00,119.9,120.23,119.48,119.84,11841.0,114.5977,114.9131,114.1962,114.5403,11841.0
2020-03-09 13:10:00,119.66,120.26,119.6,119.69,11868.0,114.3683,114.9417,114.3109,114.3969,11868.0
2020-03-09 13:20:00,119.56,119.62,119.2,119.55,9628.0,114.2727,114.33,113.9286,114.2631,9628.0
2020-03-09 13:30:00,119.5,119.56,118.72,118.84,8844.0,114.2153,114.2727,113.4698,113.5845,8844.0
2020-03-09 13:40:00,118.96,119.03,118.25,118.6,12781.0,113.6992,113.7661,113.0206,113.3551,12781.0
2020-03-09 13:50:00,118.57,118.57,117.75,117.83,16496.0,113.3265,113.3265,112.5427,112.6192,16496.0
2020-03-09 14:00:00,117.95,117.97,117.07,117.15,14730.0,112.7339,112.753,111.8928,111.9693,14730.0
2020-03-09 14:10:00,117.15,118.15,117.05,117.95,14086.0,111.9693,112.925,111.8737,112.7339,14086.0
2020-03-09 14:20:00,118.04,118.18,117.22,117.22,11904.0,112.8199,112.9537,112.0362,112.0362,11904.0
2020-03-09 14:30:00,117.12,117.67,116.67,117.54,23488.0,111.9406,112.4663,111.5105,112.342,23488.0
2020-03-09 14:40:00,117.55,118.14,116.93,117.76,11938.0,112.3516,112.9155,111.759,112.5523,11938.0
2020-03-09 14:50:00,117.55,119.04,117.46,118.76,22545.0,112.3516,113.7757,112.2656,113.5081,22545.0
2020-03-09 15:00:00,118.79,119.73,118.52,119.45,27125.0,113.5367,114.4352,113.2787,114.1676,27125.0
2020-03-09 15:10:00,119.44,119.53,118.84,118.95,26758.0,114.158,114.244,113.5845,113.6897,26758.0
2020-03-09 15:20:00,118.86,120.54,118.75,120.1,30994.0,113.6036,115.2093,113.4985,114.7888,30994.0
2020-03-09 15:30:00,120.02,120.49,119.24,120.49,25751.0,114.7123,115.1616,113.9668,115.1616,25751.0
2020-03-09 15:40:00,120.56,120.83,119.91,120.55,45352.0,115.2285,115.4865,114.6072,115.2189,45352.0
2020-03-09 15:50:00,120.35,120.47,118.71,118.71,105023.0,115.0277,115.1424,113.4603,113.4603,105023.0
2020-03-10 09:30:00,121.4,122.15,120.02,121.56,37844.0,116.0313,116.7481,114.7123,116.1842,37844.0
2020-03-10 09:40:00,121.41,121.52,120.34,120.75,11940.0,116.0409,116.146,115.0182,115.4101,11940.0
2020-03-10 09:50:00,120.7,121.49,120.3,120.69,14302.0,115.3623,116.1173,114.98,115.3527,14302.0
2020-03-10 10:00:00,120.61,121.03,120.54,120.96,6863.0,115.2763,115.6777,115.2093,115.6108,6863.0
2020-03-10 10:10:00,120.91,121.35,120.56,121.07,17588.0,115.563,115.9835,115.2285,115.7159,17588.0
2020-03-10 10:20:00,121.18,121.36,120.36,120.59,11803.0,115.821,115.9931,115.0373,115.2571,11803.0
2020-03-10 10:30:00,120.5,120.82,120.25,120.67,18934.0,115.1711,115.477,114.9322,115.3336,18934.0
2020-03-10 10:40:00,120.68,120.98,120.46,120.73,15218.0,115.3432,115.6299,115.1329,115.3909,15218.0
2020-03-10 10:50:00,120.82,121.52,120.63,121.33,31933.0,115.477,116.146,115.2954,115.9644,31933.0
2020-03-10 11:00:00,121.27,121.45,120.84,121.22,15138.0,115.9071,116.0791,115.4961,115.8593,15138.0
2020-03-10 11:10:00,121.19,121.24,119.91,119.92,27284.0,115.8306,115.8784,114.6072,114.6168,27284.0
2020-03-10 11:20:00,119.92,120.0,118.76,118.76,8324.0,114.6168,114.6932,113.5081,113.5081,8324.0
2020-03-10 11:30:00,118.96,119.34,118.36,118.5,25495.0,113.6992,114.0624,113.1258,113.2596,25495.0
2020-03-10 11:40:00,118.59,119.92,118.34,119.52,8941.0,113.3456,114.6168,113.1066,114.2345,8941.0
2020-03-10 11:50:00,119.62,119.64,118.93,119.08,7326.0,114.33,114.3491,113.6705,113.8139,7326.0
2020-03-10 12:00:00,119.29,119.76,119.06,119.64,8440.0,114.0146,114.4638,113.7948,114.3491,8440.0
2020-03-10 12:10:00,119.62,121.05,119.62,120.74,11988.0,114.33,115.6968,114.33,115.4005,11988.0
2020-03-10 12:20:00,120.71,121.01,119.66,119.85,15790.0,115.3718,115.6586,114.3683,114.5499,15790.0
2020-03-10 12:30:00,119.48,119.63,118.78,119.56,13222.0,114.1962,114.3396,113.5272,114.2727,13222.0
2020-03-10 12:40:00,119.54,119.67,119.07,119.41,12936.0,114.2536,114.3778,113.8044,114.1293,12936.0
2020-03-10 12:50:00,119.49,120.14,119.39,119.54,7532.0,114.2058,114.827,114.1102,114.2536,7532.0
2020-03-10 13:00:00,119.34,120.4,118.97,120.4,9681.0,114.0624,115.0755,113.7088,115.0755,9681.0
2020-03-10 13:10:00,120.23,120.32,119.81,120.1,10956.0,114.9131,114.9991,114.5116,114.7888,10956.0
2020-03-10 13:20:00,120.1,120.55,119.58,120.06,10207.0,114.7888,115.2189,114.2918,114.7506,10207.0
2020-03-10 13:30:00,120.06,120.21,119.01,119.29,18385.0,114.7506,114.8939,113.747,114.0146,18385.0
2020-03-10 13:40:00,119.44,119.52,118.28,118.48,15779.0,114.158,114.2345,113.0493,113.2404,15779.0
2020-03-10 13:50:00,118.47,118.67,117.3,117.6,18205.0,113.2309,113.422,112.1126,112.3994,18205.0
2020-03-10 14:00:00,117.45,117.87,117.22,117.82,38547.0,112.256,112.6574,112.0362,112.6096,38547.0
2020-03-10 14:10:00,117.86,118.72,117.77,118.72,15813.0,112.6479,113.4698,112.5618,113.4698,15813.0
2020-03-10 14:20:00,118.58,119.04,117.89,118.56,23225.0,113.336,113.7757,112.6765,113.3169,23225.0
2020-03-10 14:30:00,118.48,119.48,118.33,119.18,19407.0,113.2404,114.1962,113.0971,113.9095,19407.0
2020-03-10 14:40:00,119.12,120.26,119.06,120.04,42088.0,113.8521,114.9417,113.7948,114.7315,42088.0
2020-03-10 14:50:00,119.96,120.63,119.61,120.45,26122.0,114.655,115.2954,114.3205,115.1233,26122.0
2020-03-10 15:00:00,120.5,120.86,120.23,120.46,37818.0,115.1711,115.5152,114.9131,115.1329,37818.0
2020-03-10 15:10:00,120.46,121.14,120.2,121.05,30414.0,115.1329,115.7828,114.8844,115.6968,30414.0
2020-03-10 15:20:00,121.06,121.38,120.31,120.32,32984.0,115.7064,116.0122,114.9895,114.9991,32984.0
2020-03-10 15:30:00,120.38,121.38,119.97,121.3,89964.0,115.0564,116.0122,114.6646,115.9357,89964.0
2020-03-10 15:40:00,121.21,122.07,120.74,121.95,58045.0,115.8497,116.6717,115.4005,116.557,58045.0
2020-03-10 15:50:00,121.97,123.29,121.95,123.01,127023.0,116.5761,117.8377,116.557,117.5701,127023.0
2020-03-11 09:30:00,119.82,119.92,118.57,118.98,22466.0,114.5212,114.6168,113.3265,113.7183,22466.0
2020-03-11 09:40:00,119.21,120.15,118.66,118.82,6086.0,113.9382,114.8366,113.4125,113.5654,6086.0
2020-03-11 09:50:00,118.8,119.12,118.33,118.76,10302.0,113.5463,113.8521,113.0971,113.5081,10302.0
2020-03-11 10:00:00,118.7,119.53,118.48,119.4,14549.0,113.4507,114.244,113.2404,114.1198,14549.0
2020-03-11 10:10:00,119.48,119.75,118.92,119.01,47020.0,114.1962,114.4543,113.661,113.747,47020.0
2020-03-11 10:20:00,118.91,119.0,117.66,117.75,11248.0,113.6514,113.7375,112.4567,112.5427,11248.0
2020-03-11 10:30:00,117.59,118.02,117.46,117.73,2952.0,112.3898,112.8008,112.2656,112.5236,2952.0
2020-03-11 10:40:00,117.68,117.69,117.01,117.15,7282.0,112.4758,112.4854,111.8355,111.9693,7282.0
2020-03-11 10:50:00,117.08,117.62,116.8,117.48,6840.0,111.9024,112.4185,111.6347,112.2847,6840.0
2020-03-11 11:00:00,117.57,117.75,116.85,117.74,26786.0,112.3707,112.5427,111.6825,112.5332,26786.0
2020-03-11 11:10:00,117.71,118.03,117.27,117.34,7093.0,112.5045,112.8103,112.084,112.1509,7093.0
2020-03-11 11:20:00,117.26,117.54,116.97,117.34,11099.0,112.0744,112.342,111.7972,112.1509,11099.0
2020-03-11 11:30:00,117.48,118.43,117.29,118.43,5630.0,112.2847,113.1927,112.1031,113.1927,5630.0
2020-03-11 11:40:00,118.43,118.43,117.09,117.49,6253.0,113.1927,113.1927,111.9119,112.2942,6253.0
2020-03-11 11:50:00,117.61,117.67,117.14,117.48,6310.0,112.4089,112.4663,111.9597,112.2847,6310.0
2020-03-11 12:00:00,117.46,117.55,116.89,117.4,33162.0,112.2656,112.3516,111.7208,112.2082,33162.0
2020-03-11 12:10:00,117.42,118.46,117.26,118.34,49900.0,112.2273,113.2213,112.0744,113.1066,49900.0
2020-03-11 12:20:00,118.24,118.36,116.96,116.96,12395.0,113.0111,113.1258,111.7877,111.7877,12395.0
2020-03-11 12:30:00,116.94,117.05,116.33,116.33,14001.0,111.7686,111.8737,111.1855,111.1855,14001.0
2020-03-11 12:40:00,116.38,116.81,115.89,116.09,58034.0,111.2333,111.6443,110.765,110.9561,58034.0
2020-03-11 12:50:00,116.15,116.81,116.15,116.61,14411.0,111.0135,111.6443,111.0135,111.4531,14411.0
2020-03-11 13:00:00,116.33,116.33,115.24,115.3,13804.0,111.1855,111.1855,110.1437,110.2011,13804.0
2020-03-11 13:10:00,115.29,116.09,115.29,116.08,14585.0,110.1915,110.9561,110.1915,110.9466,14585.0
2020-03-11 13:20:00,116.11,116.29,115.66,116.12,9435.0,110.9753,111.1473,110.5452,110.9848,9435.0
2020-03-11 13:30:00,116.15,116.44,116.09,116.37,15193.0,111.0135,111.2907,110.9561,111.2238,15193.0
2020-03-11 13:40:00,116.33,117.09,116.15,117.04,8213.0,111.1855,111.9119,111.0135,111.8641,8213.0
2020-03-11 13:50:00,116.96,117.81,116.81,117.48,20021.0,111.7877,112.6001,111.6443,112.2847,20021.0
2020-03-11 14:00:00,117.55,117.83,117.19,117.23,17028.0,112.3516,112.6192,112.0075,112.0457,17028.0
2020-03-11 14:10:00,117.23,117.46,117.12,117.23,9082.0,112.0457,112.2656,111.9406,112.0457,9082.0
2020-03-11 14:20:00,117.27,117.49,116.92,117.2,17522.0,112.084,112.2942,111.7494,112.0171,17522.0
2020-03-11 14:30:00,117.21,117.69,117.13,117.55,13046.0,112.0266,112.4854,111.9501,112.3516,13046.0
2020-03-11 14:40:00,117.62,117.97,117.04,117.17,16115.0,112.4185,112.753,111.8641,111.9884,16115.0
2020-03-11 14:50:00,117.13,117.63,116.96,117.2,12808.0,111.9501,112.428,111.7877,112.0171,12808.0
2020-03-11 15:00:00,117.33,117.41,116.16,116.42,22236.0,112.1413,112.2178,111.023,111.2715,22236.0
2020-03-11 15:10:00,116.42,117.07,116.0,117.07,35177.0,111.2715,111.8928,110.8701,111.8928,35177.0
2020-03-11 15:20:00,117.06,117.48,116.6,117.46,42282.0,111.8832,112.2847,111.4436,112.2656,42282.0
2020-03-11 15:30:00,117.32,117.91,117.01,117.91,50409.0,112.1317,112.6957,111.8355,112.6957,50409.0
2020-03-11 15:40:00,117.78,118.34,117.6,118.2,55954.0,112.5714,113.1066,112.3994,112.9728,55954.0
2020-03-11 15:50:00,118.13,118.55,117.22,117.61,132384.0,112.9059,113.3074,112.0362,112.4089,132384.0
2020-03-12 09:30:00,111.1,111.58,111.1,111.12,600.0,106.1868,106.6456,106.1868,106.2059,600.0
2020-03-12 09:40:00,111.12,111.12,111.12,111.12,0.0,106.2059,106.2059,106.2059,106.2059,0.0
2020-03-12 09:50:00,111.0,113.35,111.0,112.89,51852.0,106.0912,108.3373,106.0912,107.8977,51852.0
2020-03-12 10:00:00,113.18,113.18,111.85,112.14,27956.0,108.1748,108.1748,106.9036,107.1808,27956.0
2020-03-12 10:10:00,112.05,113.57,111.96,113.27,35475.0,107.0948,108.5476,107.0088,108.2608,35475.0
2020-03-12 10:20:00,113.36,114.73,113.15,114.6,18787.0,108.3469,109.6563,108.1462,109.532,18787.0
2020-03-12 10:30:00,114.25,115.61,114.17,114.95,69787.0,109.1975,110.4974,109.121,109.8666,69787.0
2020-03-12 10:40:00,114.97,115.14,113.73,113.88,21321.0,109.8857,110.0482,108.7005,108.8439,21321.0
2020-03-12 10:50:00,113.68,114.8,113.39,114.52,20912.0,108.6527,109.7232,108.3755,109.4556,20912.0
2020-03-12 11:00:00,114.55,114.71,113.96,113.96,19510.0,109.4842,109.6372,108.9203,108.9203,19510.0
2020-03-12 11:10:00,114.02,114.69,113.6,114.01,27232.0,108.9777,109.6181,108.5763,108.9681,27232.0
2020-03-12 11:20:00,114.02,114.87,113.7,114.53,27099.0,108.9777,109.7901,108.6718,109.4651,27099.0
2020-03-12 11:30:00,114.44,114.76,113.47,113.85,45228.0,109.3791,109.685,108.452,108.8152,45228.0
2020-03-12 11:40:00,113.84,114.01,113.11,113.17,61603.0,108.8056,108.9681,108.1079,108.1653,61603.0
2020-03-12 11:50:00,113.11,113.87,112.54,113.39,40153.0,108.1079,108.8343,107.5631,108.3755,40153.0
2020-03-12 12:00:00,113.43,113.61,112.65,112.81,28541.0,108.4138,108.5858,107.6683,107.8212,28541.0
2020-03-12 12:10:00,112.79,113.69,112.6,112.97,36221.0,107.8021,108.6623,107.6205,107.9741,36221.0
2020-03-12 12:20:00,112.97,114.61,112.97,113.92,26254.0,107.9741,109.5416,107.9741,108.8821,26254.0
2020-03-12 12:30:00,113.91,113.91,112.95,113.15,24614.0,108.8725,108.8725,107.955,108.1462,24614.0
2020-03-12 12:40:00,113.08,113.48,112.67,113.15,21171.0,108.0793,108.4616,107.6874,108.1462,21171.0
2020-03-12 12:50:00,112.94,117.39,112.88,116.86,29287.0,107.9454,112.1987,107.8881,111.6921,29287.0
2020-03-12 13:00:00,116.44,118.8,116.13,118.06,21686.0,111.2907,113.5463,110.9944,112.839,21686.0
2020-03-12 13:10:00,117.94,118.15,115.39,115.55,27763.0,112.7243,112.925,110.2871,110.44,27763.0
2020-03-12 13:20:00,115.37,115.37,113.78,114.22,13598.0,110.268,110.268,108.7483,109.1688,13598.0
2020-03-12 13:30:00,114.24,114.58,112.29,112.69,18626.0,109.188,109.5129,107.3242,107.7065,18626.0
2020-03-12 13:40:00,112.36,113.03,112.18,112.48,354346.0,107.3911,108.0315,107.2191,107.5058,354346.0
2020-03-12 13:50:00,112.62,112.8,111.76,112.46,37840.0,107.6396,107.8116,106.8176,107.4867,37840.0
2020-03-12 14:00:00,112.62,112.99,111.69,111.81,58279.0,107.6396,107.9932,106.7507,106.8654,58279.0
2020-03-12 14:10:00,111.97,111.98,110.79,110.86,17830.0,107.0183,107.0279,105.8905,105.9574,17830.0
2020-03-12 14:20:00,111.03,111.36,110.2,110.2,23276.0,106.1199,106.4353,105.3266,105.3266,23276.0
2020-03-12 14:30:00,110.19,110.51,109.61,109.77,22059.0,105.3171,105.6229,104.7627,104.9156,22059.0
2020-03-12 14:40:00,109.77,111.15,109.76,110.97,24983.0,104.9156,106.2346,104.9061,106.0626,24983.0
2020-03-12 14:50:00,111.07,111.19,109.61,109.65,22351.0,106.1581,106.2728,104.7627,104.8009,22351.0
2020-03-12 15:00:00,109.72,109.83,108.35,109.2,58096.0,104.8678,104.973,103.5584,104.3708,58096.0
2020-03-12 15:10:00,109.29,110.03,108.78,109.23,61025.0,104.4569,105.1641,103.9694,104.3995,61025.0
2020-03-12 15:20:00,109.23,109.6,108.64,109.38,30211.0,104.3995,104.7531,103.8356,104.5429,30211.0
2020-03-12 15:30:00,109.45,109.47,108.33,108.86,73267.0,104.6098,104.6289,103.5393,104.0459,73267.0
2020-03-12 15:40:00,108.8,109.34,108.18,108.98,67396.0,103.9885,104.5046,103.3959,104.1606,67396.0
2020-03-12 15:50:00,108.81,109.87,106.78,107.12,148996.0,103.9981,105.0112,102.0579,102.3828,148996.0
2020-03-13 09:30:00,112.92,112.92,110.23,110.6,17212.0,107.9263,107.9263,105.3553,105.7089,17212.0
2020-03-13 09:40:00,110.3,111.04,109.63,110.84,12125.0,105.4222,106.1295,104.7818,105.9383,12125.0
2020-03-13 09:50:00,110.7,110.71,108.48,109.19,9225.0,105.8045,105.8141,103.6827,104.3613,9225.0
2020-03-13 10:00:00,108.91,109.65,108.45,108.46,12660.0,104.0937,104.8009,103.654,103.6636,12660.0
2020-03-13 10:10:00,108.35,108.95,107.82,108.45,23645.0,103.5584,104.1319,103.0519,103.654,23645.0
2020-03-13 10:20:00,108.56,109.17,106.48,106.55,48884.0,103.7591,104.3422,101.7711,101.838,48884.0
2020-03-13 10:30:00,107.01,107.02,105.85,106.62,51506.0,102.2777,102.2872,101.169,101.9049,51506.0
2020-03-13 10:40:00,106.45,106.66,106.01,106.23,31412.0,101.7425,101.9432,101.3219,101.5322,31412.0
2020-03-13 10:50:00,106.25,106.79,106.07,106.23,19964.0,101.5513,102.0674,101.3793,101.5322,19964.0
2020-03-13 11:00:00,106.12,106.88,106.06,106.88,9460.0,101.427,102.1534,101.3697,102.1534,9460.0
2020-03-13 11:10:00,106.66,106.81,105.86,106.07,12961.0,101.9432,102.0865,101.1785,101.3793,12961.0
2020-03-13 11:20:00,106.39,106.39,104.66,104.67,38696.0,101.6851,101.6851,100.0316,100.0412,38696.0
2020-03-13 11:30:00,104.66,104.88,103.23,103.36,20667.0,100.0316,100.2419,98.6648,98.7891,20667.0
2020-03-13 11:40:00,103.44,103.5,102.29,102.67,20998.0,98.8656,98.9229,97.7664,98.1296,20998.0
2020-03-13 11:50:00,102.62,103.96,102.33,103.93,49267.0,98.0818,99.3626,97.8047,99.3339,49267.0
2020-03-13 12:00:00,104.13,106.18,104.13,105.73,46680.0,99.525,101.4844,99.525,101.0543,46680.0
2020-03-13 12:10:00,105.7,105.91,105.03,105.06,44332.0,101.0256,101.2263,100.3852,100.4139,44332.0
2020-03-13 12:20:00,104.82,105.14,104.56,104.9,51957.0,100.1845,100.4904,99.936,100.261,51957.0
2020-03-13 12:30:00,104.9,106.15,104.9,106.02,24321.0,100.261,101.4557,100.261,101.3315,24321.0
2020-03-13 12:40:00,106.03,107.1,106.03,106.6,9404.0,101.341,102.3637,101.341,101.8858,9404.0
2020-03-13 12:50:00,106.79,107.24,105.52,105.8,26042.0,102.0674,102.4975,100.8536,101.1212,26042.0
2020-03-13 13:00:00,105.73,106.15,104.33,104.37,17191.0,101.0543,101.4557,99.7162,99.7544,17191.0
2020-03-13 13:10:00,104.17,105.35,104.08,105.33,17334.0,99.5633,100.6911,99.4773,100.672,17334.0
2020-03-13 13:20:00,105.24,106.37,105.23,106.04,22120.0,100.586,101.666,100.5764,101.3506,22120.0
2020-03-13 13:30:00,106.07,106.59,105.35,105.97,44781.0,101.3793,101.8763,100.6911,101.2837,44781.0
2020-03-13 13:40:00,105.9,106.41,105.72,106.34,41439.0,101.2168,101.7042,101.0447,101.6373,41439.0
2020-03-13 13:50:00,106.42,106.7,105.96,105.97,17419.0,101.7138,101.9814,101.2741,101.2837,17419.0
2020-03-13 14:00:00,105.77,105.94,104.13,104.79,22803.0,101.0925,101.255,99.525,100.1559,22803.0
2020-03-13 14:10:00,104.65,105.59,104.6,105.04,32453.0,100.0221,100.9205,99.9743,100.3948,32453.0
2020-03-13 14:20:00,105.03,105.34,104.62,104.62,25567.0,100.3852,100.6815,99.9934,99.9934,25567.0
2020-03-13 14:30:00,104.9,105.12,104.14,104.18,23384.0,100.261,100.4713,99.5346,99.5728,23384.0
2020-03-13 14:40:00,104.3,105.49,104.1,105.13,18166.0,99.6875,100.8249,99.4964,100.4808,18166.0
2020-03-13 14:50:00,104.95,105.71,104.88,105.61,21258.0,100.3088,101.0352,100.2419,100.9396,21258.0
2020-03-13 15:00:00,105.6,106.97,105.47,105.79,28433.0,100.93,102.2395,100.8058,101.1116,28433.0
2020-03-13 15:10:00,105.7,106.48,105.16,105.89,40909.0,101.0256,101.7711,100.5095,101.2072,40909.0
2020-03-13 15:20:00,105.87,107.25,105.64,107.12,28236.0,101.1881,102.5071,100.9683,102.3828,28236.0
2020-03-13 15:30:00,107.13,108.01,105.46,106.62,51498.0,102.3924,103.2335,100.7962,101.9049,51498.0
2020-03-13 15:40:00,106.25,108.06,106.25,108.01,79161.0,101.5513,103.2813,101.5513,103.2335,79161.0
2020-03-13 15:50:00,107.89,110.39,107.89,110.28,262348.0,103.1188,105.5082,103.1188,105.4031,262348.0
2020-03-16 09:30:00,100.49,100.73,100.49,100.73,890.0,96.046,96.2754,96.046,96.2754,890.0
2020-03-16 09:40:00,100.69,101.36,98.66,98.66,22645.0,96.2372,96.8775,94.2969,94.2969,22645.0
2020-03-16 09:50:00,99.08,102.01,99.08,100.46,35506.0,94.6984,97.4988,94.6984,96.0173,35506.0
2020-03-16 10:00:00,100.38,101.32,99.69,100.85,17992.0,95.9409,96.8393,95.2814,96.3901,17992.0
2020-03-16 10:10:00,100.9,100.92,99.94,100.44,17748.0,96.4379,96.457,95.5203,95.9982,17748.0
2020-03-16 10:20:00,100.49,100.75,99.21,99.22,13318.0,96.046,96.2945,94.8226,94.8322,13318.0
2020-03-16 10:30:00,99.27,100.01,98.81,99.86,18340.0,94.88,95.5872,94.4403,95.4439,18340.0
2020-03-16 10:40:00,99.89,100.86,99.51,100.35,23794.0,95.4726,96.3997,95.1094,95.9122,23794.0
2020-03-16 10:50:00,100.35,100.49,99.07,99.07,19502.0,95.9122,96.046,94.6888,94.6888,19502.0
2020-03-16 11:00:00,99.03,99.05,97.6,98.45,33600.0,94.6506,94.6697,93.2838,94.0962,33600.0
2020-03-16 11:10:00,98.74,100.16,98.58,100.07,21347.0,94.3734,95.7306,94.2205,95.6446,21347.0
2020-03-16 11:20:00,100.08,100.3,98.57,98.72,60461.0,95.6542,95.8644,94.2109,94.3543,60461.0
2020-03-16 11:30:00,98.52,98.67,97.07,97.91,14668.0,94.1631,94.3065,92.7773,93.5801,14668.0
2020-03-16 11:40:00,97.8,97.8,96.39,96.66,11524.0,93.475,93.475,92.1273,92.3854,11524.0
2020-03-16 11:50:00,96.81,97.54,96.57,97.34,13915.0,92.5288,93.2265,92.2994,93.0353,13915.0
2020-03-16 12:00:00,97.56,98.22,97.05,97.41,33436.0,93.2456,93.8764,92.7581,93.1022,33436.0
2020-03-16 12:10:00,97.4,97.67,96.94,97.29,29108.0,93.0927,93.3507,92.653,92.9875,29108.0
2020-03-16 12:20:00,97.34,98.28,97.08,98.28,16696.0,93.0353,93.9338,92.7868,93.9338,16696.0
2020-03-16 12:30:00,98.03,98.43,97.38,98.03,21591.0,93.6948,94.0771,93.0736,93.6948,21591.0
2020-03-16 12:40:00,98.2,98.4,96.83,96.83,22377.0,93.8573,94.0484,92.5479,92.5479,22377.0
2020-03-16 12:50:00,96.88,97.08,96.08,96.92,18718.0,92.5957,92.7868,91.831,92.6339,18718.0
2020-03-16 13:00:00,96.98,97.58,96.93,97.21,28303.0,92.6912,93.2647,92.6435,92.9111,28303.0
2020-03-16 13:10:00,97.34,98.62,97.04,98.06,18601.0,93.0353,94.2587,92.7486,93.7235,18601.0
2020-03-16 13:20:00,98.04,98.45,97.72,98.22,16663.0,93.7044,94.0962,93.3985,93.8764,16663.0
2020-03-16 13:30:00,98.28,98.77,98.1,98.54,20495.0,93.9338,94.4021,93.7617,94.1823,20495.0
2020-03-16 13:40:00,98.47,98.63,97.82,98.62,21893.0,94.1154,94.2683,93.4941,94.2587,21893.0
2020-03-16 13:50:00,98.68,99.34,98.42,99.34,16123.0,94.3161,94.9469,94.0676,94.9469,16123.0
2020-03-16 14:00:00,99.48,99.48,98.66,98.85,20800.0,95.0807,95.0807,94.2969,94.4785,20800.0
2020-03-16 14:10:00,98.78,98.84,97.63,97.77,29396.0,94.4116,94.469,93.3125,93.4463,29396.0
2020-03-16 14:20:00,97.92,97.92,97.1,97.47,28271.0,93.5897,93.5897,92.8059,93.1596,28271.0
2020-03-16 14:30:00,97.54,98.96,97.3,97.97,19043.0,93.2265,94.5837,92.9971,93.6375,19043.0
2020-03-16 14:40:00,97.85,98.06,96.92,97.02,15997.0,93.5228,93.7235,92.6339,92.7295,15997.0
2020-03-16 14:50:00,97.02,97.48,96.21,96.83,19507.0,92.7295,93.1691,91.9553,92.5479,19507.0
2020-03-16 15:00:00,96.97,97.37,96.18,96.32,22097.0,92.6817,93.064,91.9266,92.0604,22097.0
2020-03-16 15:10:00,96.43,96.73,95.9,96.01,33354.0,92.1656,92.4523,91.659,91.7641,33354.0
2020-03-16 15:20:00,96.09,97.05,95.63,96.37,47504.0,91.8406,92.7581,91.4009,92.1082,47504.0
2020-03-16 15:30:00,96.4,96.4,95.03,95.42,45092.0,92.1369,92.1369,90.8275,91.2002,45092.0
2020-03-16 15:40:00,95.51,97.26,95.31,96.26,48487.0,91.2863,92.9589,91.0951,92.0031,48487.0
2020-03-16 15:50:00,96.14,96.23,95.0,95.0,135993.0,91.8884,91.9744,90.7988,90.7988,135993.0
2020-03-17 09:30:00,97.46,98.23,95.04,95.43,28462.0,93.15,93.886,90.837,91.2098,28462.0
2020-03-17 09:40:00,95.32,95.48,94.01,95.0,22439.0,91.1047,91.2576,89.8526,90.7988,22439.0
2020-03-17 09:50:00,94.87,94.89,93.29,94.61,43135.0,90.6746,90.6937,89.1644,90.4261,43135.0
2020-03-17 10:00:00,94.23,96.33,93.91,95.96,37479.0,90.0629,92.07,89.757,91.7164,37479.0
2020-03-17 10:10:00,95.94,97.03,95.67,95.87,119588.0,91.6972,92.739,91.4392,91.6303,119588.0
2020-03-17 10:20:00,96.25,96.26,95.22,95.8,33904.0,91.9935,92.0031,91.0091,91.5634,33904.0
2020-03-17 10:30:00,95.67,95.94,94.22,94.42,16612.0,91.4392,91.6972,90.0533,90.2445,16612.0
2020-03-17 10:40:00,94.39,95.97,94.24,95.6,15503.0,90.2158,91.7259,90.0724,91.3723,15503.0
2020-03-17 10:50:00,95.58,95.92,94.61,94.76,28594.0,91.3532,91.6781,90.4261,90.5694,28594.0
2020-03-17 11:00:00,94.78,95.04,94.37,94.89,23918.0,90.5885,90.837,90.1967,90.6937,23918.0
2020-03-17 11:10:00,95.0,96.94,94.75,96.94,15216.0,90.7988,92.653,90.5599,92.653,15216.0
2020-03-17 11:20:00,96.96,97.63,96.3,97.05,31609.0,92.6721,93.3125,92.0413,92.7581,31609.0
2020-03-17 11:30:00,96.76,97.57,95.99,96.1,30121.0,92.481,93.2552,91.745,91.8502,30121.0
2020-03-17 11:40:00,96.05,96.76,94.54,95.11,17655.0,91.8024,92.481,90.3591,90.9039,17655.0
2020-03-17 11:50:00,95.36,96.78,95.08,95.34,25969.0,91.1429,92.5001,90.8753,91.1238,25969.0
2020-03-17 12:00:00,95.78,98.47,95.57,98.08,13780.0,91.5443,94.1154,91.3436,93.7426,13780.0
2020-03-17 12:10:00,98.08,98.41,97.04,97.12,28184.0,93.7426,94.058,92.7486,92.8251,28184.0
2020-03-17 12:20:00,97.38,97.38,95.37,95.37,22752.0,93.0736,93.0736,91.1524,91.1524,22752.0
2020-03-17 12:30:00,95.4,96.07,95.22,95.85,20360.0,91.1811,91.8215,91.0091,91.6112,20360.0
2020-03-17 12:40:00,95.71,95.94,93.92,94.03,21365.0,91.4774,91.6972,89.7666,89.8717,21365.0
2020-03-17 12:50:00,93.87,94.0,93.01,93.86,20784.0,89.7188,89.843,88.8968,89.7092,20784.0
2020-03-17 13:00:00,93.89,94.05,93.12,93.31,32110.0,89.7379,89.8908,89.0019,89.1835,32110.0
2020-03-17 13:10:00,93.31,93.42,92.53,92.91,16130.0,89.1835,89.2887,88.438,88.8012,16130.0
2020-03-17 13:20:00,92.92,93.87,92.77,93.87,8550.0,88.8108,89.7188,88.6674,89.7188,8550.0
2020-03-17 13:30:00,93.88,94.85,93.24,94.84,13455.0,89.7283,90.6554,89.1166,90.6459,13455.0
2020-03-17 13:40:00,95.22,95.23,94.31,94.59,15500.0,91.0091,91.0186,90.1393,90.4069,15500.0
2020-03-17 13:50:00,94.19,94.86,94.09,94.62,13334.0,90.0246,90.665,89.929,90.4356,13334.0
2020-03-17 14:00:00,94.53,95.03,93.76,94.89,13921.0,90.3496,90.8275,89.6136,90.6937,13921.0
2020-03-17 14:10:00,95.04,95.09,94.51,94.69,34027.0,90.837,90.8848,90.3305,90.5025,34027.0
2020-03-17 14:20:00,94.44,94.67,93.37,94.58,28351.0,90.2636,90.4834,89.2409,90.3974,28351.0
2020-03-17 14:30:00,94.58,95.26,94.42,94.89,18535.0,90.3974,91.0473,90.2445,90.6937,18535.0
2020-03-17 14:40:00,94.75,95.12,94.22,94.38,52422.0,90.5599,90.9135,90.0533,90.2062,52422.0
2020-03-17 14:50:00,94.49,94.73,93.41,94.14,25279.0,90.3114,90.5407,89.2791,89.9768,25279.0
2020-03-17 15:00:00,94.0,94.17,92.72,93.47,21959.0,89.843,90.0055,88.6196,89.3365,21959.0
2020-03-17 15:10:00,93.43,93.55,92.66,93.09,31818.0,89.2982,89.4129,88.5623,88.9733,31818.0
2020-03-17 15:20:00,93.1,93.48,92.55,92.73,43253.0,88.9828,89.346,88.4572,88.6292,43253.0
2020-03-17 15:30:00,92.73,93.48,92.72,93.22,50327.0,88.6292,89.346,88.6196,89.0975,50327.0
2020-03-17 15:40:00,93.21,93.78,93.0,93.01,78373.0,89.088,89.6328,88.8873,88.8968,78373.0
2020-03-17 15:50:00,93.05,93.58,92.85,92.98,192593.0,88.935,89.4416,88.7439,88.8681,192593.0
2020-03-18 09:30:00,88.5,89.11,87.43,87.85,32141.0,84.5863,85.1693,83.5636,83.965,32141.0
2020-03-18 09:40:00,87.85,88.11,86.29,87.65,32041.0,83.965,84.2135,82.474,83.7738,32041.0
2020-03-18 09:50:00,87.59,88.62,86.75,86.92,57999.0,83.7165,84.7009,82.9136,83.0761,57999.0
2020-03-18 10:00:00,86.73,86.73,84.51,85.59,68819.0,82.8945,82.8945,80.7727,81.8049,68819.0
2020-03-18 10:10:00,85.48,85.97,84.64,85.11,34846.0,81.6998,82.1681,80.897,81.3462,34846.0
2020-03-18 10:20:00,84.67,85.37,84.51,85.04,45953.0,80.9256,81.5947,80.7727,81.2793,45953.0
2020-03-18 10:30:00,85.29,85.4,84.73,84.73,24483.0,81.5182,81.6233,80.983,80.983,24483.0
2020-03-18 10:40:00,84.7,85.12,83.35,84.31,22296.0,80.9543,81.3557,79.664,80.5816,22296.0
2020-03-18 10:50:00,84.24,84.24,82.86,83.09,21026.0,80.5146,80.5146,79.1957,79.4155,21026.0
2020-03-18 11:00:00,82.86,83.18,82.09,82.45,26656.0,79.1957,79.5015,78.4597,78.8038,26656.0
2020-03-18 11:10:00,82.45,82.45,80.74,80.91,37724.0,78.8038,78.8038,77.1694,77.3319,37724.0
2020-03-18 11:20:00,80.86,82.68,80.85,81.86,26996.0,77.2841,79.0236,77.2746,78.2399,26996.0
2020-03-18 11:30:00,81.86,82.07,81.29,81.29,40699.0,78.2399,78.4406,77.6951,77.6951,40699.0
2020-03-18 11:40:00,81.3,82.22,80.75,81.94,32132.0,77.7047,78.584,77.179,78.3164,32132.0
2020-03-18 11:50:00,82.01,82.29,81.32,81.32,36356.0,78.3833,78.6509,77.7238,77.7238,36356.0
2020-03-18 12:00:00,81.45,81.61,79.74,80.22,37325.0,77.848,78.001,76.2137,76.6724,37325.0
2020-03-18 12:10:00,80.32,82.47,80.03,80.64,140957.0,76.768,78.8229,76.4908,77.0738,140957.0
2020-03-18 12:20:00,80.93,80.93,79.42,79.67,22540.0,77.351,77.351,75.9078,76.1467,22540.0
2020-03-18 12:30:00,79.72,79.73,78.77,79.66,42366.0,76.1945,76.2041,75.2865,76.1372,42366.0
2020-03-18 12:40:00,79.66,79.81,78.91,78.92,33836.0,76.1372,76.2806,75.4204,75.4299,33836.0
2020-03-18 12:50:00,78.87,79.03,77.85,77.85,27833.0,75.3821,75.535,74.4072,74.4072,27833.0
2020-03-18 13:00:00,77.85,77.85,77.85,77.85,0.0,74.4072,74.4072,74.4072,74.4072,0.0
2020-03-18 13:10:00,77.07,78.05,76.64,76.64,43533.0,73.6617,74.5984,73.2507,73.2507,43533.0
2020-03-18 13:20:00,76.58,77.05,74.04,74.09,56408.0,73.1934,73.6426,70.7657,70.8135,56408.0
2020-03-18 13:30:00,74.05,76.3,73.77,76.15,70827.0,70.7753,72.9258,70.5077,72.7824,70827.0
2020-03-18 13:40:00,76.09,76.25,74.74,74.99,101066.0,72.7251,72.878,71.4348,71.6737,101066.0
2020-03-18 13:50:00,74.83,74.95,72.54,72.65,80004.0,71.5208,71.6355,69.3321,69.4372,80004.0
2020-03-18 14:00:00,72.81,73.65,70.71,70.88,68215.0,69.5901,70.393,67.583,67.7455,68215.0
2020-03-18 14:10:00,70.72,70.87,67.86,68.42,55043.0,67.5925,67.7359,64.859,65.3943,55043.0
2020-03-18 14:20:00,68.5,68.57,65.87,65.87,60083.0,65.4707,65.5376,62.957,62.957,60083.0
2020-03-18 14:30:00,65.56,68.69,65.56,68.65,74016.0,62.6607,65.6523,62.6607,65.6141,74016.0
2020-03-18 14:40:00,68.5,74.65,68.5,74.59,119504.0,65.4707,71.3487,65.4707,71.2914,119504.0
2020-03-18 14:50:00,74.58,76.0,74.12,76.0,61854.0,71.2818,72.639,70.8422,72.639,61854.0
2020-03-18 15:00:00,76.18,77.35,75.89,76.86,65614.0,72.8111,73.9293,72.5339,73.461,65614.0
2020-03-18 15:10:00,76.87,77.5,76.79,77.4,71403.0,73.4706,74.0727,73.3941,73.9771,71403.0
2020-03-18 15:20:00,77.47,78.43,76.93,78.29,82234.0,74.044,74.9616,73.5279,74.8278,82234.0
2020-03-18 15:30:00,78.23,78.36,74.32,74.76,70924.0,74.7704,74.8947,71.0333,71.4539,70924.0
2020-03-18 15:40:00,74.76,75.27,74.07,74.76,77262.0,71.4539,71.9413,70.7944,71.4539,77262.0
2020-03-18 15:50:00,74.77,77.5,74.0,76.62,295896.0,71.4634,74.0727,70.7275,73.2316,295896.0
2020-03-19 09:30:00,77.02,77.47,75.01,75.81,38103.0,73.6139,74.044,71.6928,72.4574,38103.0
2020-03-19 09:40:00,75.81,76.56,73.09,73.21,29600.0,72.4574,73.1743,69.8577,69.9724,29600.0
2020-03-19 09:50:00,73.37,79.9,73.37,79.9,25775.0,70.1254,76.3666,70.1254,76.3666,25775.0
2020-03-19 10:00:00,79.77,81.53,79.36,80.34,43748.0,76.2423,77.9245,75.8505,76.7871,43748.0
2020-03-19 10:10:00,80.34,82.49,79.77,80.85,132360.0,76.7871,78.842,76.2423,77.2746,132360.0
2020-03-19 10:20:00,80.91,81.72,80.35,81.72,72891.0,77.3319,78.1061,76.7967,78.1061,72891.0
2020-03-19 10:30:00,81.85,82.93,81.26,81.75,102110.0,78.2303,79.2626,77.6664,78.1348,102110.0
2020-03-19 10:40:00,81.7,82.61,81.34,82.59,102523.0,78.087,78.9567,77.7429,78.9376,102523.0
2020-03-19 10:50:00,82.6,82.72,80.86,80.86,51459.0,78.9472,79.0619,77.2841,77.2841,51459.0
2020-03-19 11:00:00,80.56,82.06,78.74,79.57,20151.0,76.9974,78.4311,75.2579,76.0512,20151.0
2020-03-19 11:10:00,79.55,80.16,78.88,79.67,17232.0,76.0321,76.6151,75.3917,76.1467,17232.0
2020-03-19 11:20:00,79.67,80.95,79.33,80.68,23895.0,76.1467,77.3701,75.8218,77.1121,23895.0
2020-03-19 11:30:00,80.93,83.06,80.57,82.65,17418.0,77.351,79.3868,77.0069,78.995,17418.0
2020-03-19 11:40:00,82.64,83.63,82.3,82.37,53666.0,78.9854,79.9316,78.6604,78.7273,53666.0
2020-03-19 11:50:00,82.37,83.51,81.74,82.21,40494.0,78.7273,79.8169,78.1252,78.5744,40494.0
2020-03-19 12:00:00,81.81,82.57,80.69,81.61,13370.0,78.1921,78.9185,77.1216,78.001,13370.0
2020-03-19 12:10:00,81.93,82.29,81.04,82.11,17248.0,78.3068,78.6509,77.4562,78.4788,17248.0
2020-03-19 12:20:00,82.88,83.59,82.59,83.27,10973.0,79.2148,79.8934,78.9376,79.5875,10973.0
2020-03-19 12:30:00,82.9,82.94,82.05,82.57,14221.0,79.2339,79.2721,78.4215,78.9185,14221.0
2020-03-19 12:40:00,82.7,84.01,82.05,83.78,27846.0,79.0427,80.2948,78.4215,80.075,27846.0
2020-03-19 12:50:00,83.71,84.0,83.33,83.64,9263.0,80.0081,80.2853,79.6449,79.9412,9263.0
2020-03-19 13:00:00,83.51,84.42,83.09,84.42,14172.0,79.8169,80.6867,79.4155,80.6867,14172.0
2020-03-19 13:10:00,84.22,84.99,83.8,84.48,12048.0,80.4955,81.2315,80.0941,80.744,12048.0
2020-03-19 13:20:00,84.7,86.49,84.69,85.36,13048.0,80.9543,82.6651,80.9447,81.5851,13048.0
2020-03-19 13:30:00,85.02,85.38,84.98,85.15,19985.0,81.2602,81.6042,81.2219,81.3844,19985.0
2020-03-19 13:40:00,85.08,85.93,85.08,85.85,17912.0,81.3175,82.1299,81.3175,82.0534,17912.0
2020-03-19 13:50:00,85.85,86.58,85.71,86.24,15867.0,82.0534,82.7512,81.9196,82.4262,15867.0
2020-03-19 14:00:00,86.25,86.25,85.42,85.78,38888.0,82.4358,82.4358,81.6425,81.9865,38888.0
2020-03-19 14:10:00,85.66,88.64,85.65,87.88,56146.0,81.8718,84.7201,81.8623,83.9937,56146.0
2020-03-19 14:20:00,87.75,88.6,87.58,88.01,48388.0,83.8694,84.6818,83.7069,84.1179,48388.0
2020-03-19 14:30:00,87.96,88.99,87.91,88.53,60129.0,84.0701,85.0546,84.0223,84.6149,60129.0
2020-03-19 14:40:00,88.52,89.24,87.96,89.12,31147.0,84.6054,85.2935,84.0701,85.1788,31147.0
2020-03-19 14:50:00,89.07,91.5,89.07,89.37,40791.0,85.131,87.4536,85.131,85.4178,40791.0
2020-03-19 15:00:00,89.36,89.85,87.53,88.03,127897.0,85.4082,85.8766,83.6592,84.137,127897.0
2020-03-19 15:10:00,87.85,89.16,87.26,89.15,55219.0,83.965,85.2171,83.4011,85.2075,55219.0
2020-03-19 15:20:00,89.15,90.28,88.49,88.7,72711.0,85.2075,86.2875,84.5767,84.7774,72711.0
2020-03-19 15:30:00,88.7,90.48,88.56,89.65,83004.0,84.7774,86.4787,84.6436,85.6854,83004.0
2020-03-19 15:40:00,89.59,91.59,89.21,90.71,207281.0,85.6281,87.5396,85.2649,86.6985,207281.0
2020-03-19 15:50:00,91.08,91.11,89.09,90.22,337366.0,87.0522,87.0808,85.1502,86.2302,337366.0
2020-03-20 09:30:00,90.56,91.8,89.35,89.95,199307.0,86.5552,87.7403,85.3987,85.9721,199307.0
2020-03-20 09:40:00,89.93,90.23,86.29,89.0,99463.0,85.953,86.2397,82.474,85.0641,99463.0
2020-03-20 09:50:00,89.0,90.78,88.29,89.62,154237.0,85.0641,86.7654,84.3855,85.6567,154237.0
2020-03-20 10:00:00,89.87,90.35,88.69,89.13,81537.0,85.8957,86.3544,84.7679,85.1884,81537.0
2020-03-20 10:10:00,89.13,89.16,86.72,87.41,165051.0,85.1884,85.2171,82.885,83.5445,165051.0
2020-03-20 10:20:00,87.41,88.46,87.04,88.17,60045.0,83.5445,84.548,83.1908,84.2708,60045.0
2020-03-20 10:30:00,88.04,88.24,87.32,87.97,73830.0,84.1466,84.3378,83.4584,84.0797,73830.0
2020-03-20 10:40:00,87.97,88.26,87.32,88.08,32485.0,84.0797,84.3569,83.4584,84.1848,32485.0
2020-03-20 10:50:00,88.19,88.86,87.08,87.33,28667.0,84.29,84.9303,83.2291,83.468,28667.0
2020-03-20 11:00:00,87.3,88.17,87.28,87.73,43945.0,83.4393,84.2708,83.4202,83.8503,43945.0
2020-03-20 11:10:00,88.11,88.7,86.58,87.19,42411.0,84.2135,84.7774,82.7512,83.3342,42411.0
2020-03-20 11:20:00,87.0,87.14,85.0,86.28,45788.0,83.1526,83.2864,81.241,82.4644,45788.0
2020-03-20 11:30:00,85.69,86.91,85.65,85.66,91960.0,81.9005,83.0666,81.8623,81.8718,91960.0
2020-03-20 11:40:00,85.66,86.02,85.21,85.69,113116.0,81.8718,82.2159,81.4417,81.9005,113116.0
2020-03-20 11:50:00,85.68,86.45,85.44,86.2,94982.0,81.891,82.6269,81.6616,82.388,94982.0
2020-03-20 12:00:00,86.09,86.34,85.0,85.14,36871.0,82.2828,82.5218,81.241,81.3748,36871.0
2020-03-20 12:10:00,85.01,86.2,85.0,85.79,17587.0,81.2506,82.388,81.241,81.9961,17587.0
2020-03-20 12:20:00,85.79,85.79,83.69,84.1,32310.0,81.9961,81.9961,79.989,80.3808,32310.0
2020-03-20 12:30:00,84.39,86.03,84.38,85.06,9690.0,80.658,82.2255,80.6485,81.2984,9690.0
2020-03-20 12:40:00,85.06,87.17,84.26,86.72,29576.0,81.2984,83.3151,80.5338,82.885,29576.0
2020-03-20 12:50:00,86.73,87.47,86.33,87.08,37182.0,82.8945,83.6018,82.5122,83.2291,37182.0
2020-03-20 13:00:00,87.0,88.91,87.0,88.45,25202.0,83.1526,84.9781,83.1526,84.5385,25202.0
2020-03-20 13:10:00,88.67,89.12,87.29,88.11,20723.0,84.7487,85.1788,83.4298,84.2135,20723.0
2020-03-20 13:20:00,88.1,88.5,87.03,87.83,32753.0,84.2039,84.5863,83.1813,83.9459,32753.0
2020-03-20 13:30:00,88.11,88.56,87.09,88.29,24610.0,84.2135,84.6436,83.2386,84.3855,24610.0
2020-03-20 13:40:00,88.21,88.47,86.58,86.81,32269.0,84.3091,84.5576,82.7512,82.971,32269.0
2020-03-20 13:50:00,86.59,88.01,86.19,86.72,34858.0,82.7607,84.1179,82.3784,82.885,34858.0
2020-03-20 14:00:00,86.59,87.31,86.0,87.19,54549.0,82.7607,83.4489,82.1968,83.3342,54549.0
2020-03-20 14:10:00,87.3,87.31,85.16,85.67,41220.0,83.4393,83.4489,81.394,81.8814,41220.0
2020-03-20 14:20:00,85.8,86.75,85.19,86.47,59243.0,82.0057,82.9136,81.4226,82.646,59243.0
2020-03-20 14:30:00,86.47,86.54,84.17,84.79,56658.0,82.646,82.7129,80.4477,81.0403,56658.0
2020-03-20 14:40:00,84.47,85.55,84.42,84.7,32860.0,80.7345,81.7667,80.6867,80.9543,32860.0
2020-03-20 14:50:00,84.69,85.33,84.22,85.21,61078.0,80.9447,81.5564,80.4955,81.4417,61078.0
2020-03-20 15:00:00,85.12,85.46,84.39,84.69,54102.0,81.3557,81.6807,80.658,80.9447,54102.0
2020-03-20 15:10:00,84.68,85.43,83.89,83.9,109562.0,80.9352,81.652,80.1801,80.1897,109562.0
2020-03-20 15:20:00,83.89,86.55,83.83,86.15,78272.0,80.1801,82.7225,80.1228,82.3402,78272.0
2020-03-20 15:30:00,86.2,88.19,86.19,88.19,92618.0,82.388,84.29,82.3784,84.29,92618.0
2020-03-20 15:40:00,88.17,88.24,85.56,85.89,110795.0,84.2708,84.3378,81.7763,82.0917,110795.0
2020-03-20 15:50:00,85.73,85.84,83.53,84.64,172531.0,81.9388,82.0439,79.836,80.897,172531.0
2020-03-23 09:30:00,84.2,84.2,81.02,81.59,32635.0,80.4764,80.4764,77.437,77.9818,32635.0
2020-03-23 09:40:00,81.05,82.99,80.92,82.7,12102.0,77.4657,79.3199,77.3415,79.0427,12102.0
2020-03-23 09:50:00,82.46,85.88,82.33,85.33,21765.0,78.8134,82.0821,78.6891,81.5564,21765.0
2020-03-23 10:00:00,85.34,85.6,83.62,84.38,35907.0,81.566,81.8145,79.9221,80.6485,35907.0
2020-03-23 10:10:00,84.19,85.75,84.07,84.21,20243.0,80.4669,81.9579,80.3522,80.486,20243.0
2020-03-23 10:20:00,84.0,84.99,83.86,84.72,43405.0,80.2853,81.2315,80.1515,80.9734,43405.0
2020-03-23 10:30:00,84.55,85.12,82.39,82.86,27188.0,80.8109,81.3557,78.7465,79.1957,27188.0
2020-03-23 10:40:00,82.92,83.87,82.42,82.63,113220.0,79.253,80.161,78.7751,78.9758,113220.0
2020-03-23 10:50:00,82.61,83.85,81.86,82.53,35907.0,78.9567,80.1419,78.2399,78.8803,35907.0
2020-03-23 11:00:00,82.63,83.16,82.2,82.4,26500.0,78.9758,79.4824,78.5649,78.756,26500.0
2020-03-23 11:10:00,82.69,83.02,82.18,82.27,41735.0,79.0332,79.3486,78.5457,78.6318,41735.0
2020-03-23 11:20:00,82.12,82.25,80.49,80.5,9592.0,78.4884,78.6127,76.9305,76.94,9592.0
2020-03-23 11:30:00,80.45,81.77,80.31,80.62,54854.0,76.8923,78.1539,76.7584,77.0547,54854.0
2020-03-23 11:40:00,80.66,81.15,80.08,80.31,36241.0,77.093,77.5613,76.5386,76.7584,36241.0
2020-03-23 11:50:00,80.33,80.9,80.26,80.56,13032.0,76.7776,77.3224,76.7107,76.9974,13032.0
2020-03-23 12:00:00,80.55,80.84,79.92,80.25,16979.0,76.9878,77.265,76.3857,76.7011,16979.0
2020-03-23 12:10:00,80.25,82.39,79.91,81.77,54739.0,76.7011,78.7465,76.3761,78.1539,54739.0
2020-03-23 12:20:00,81.95,82.81,81.82,81.95,13285.0,78.3259,79.1479,78.2017,78.3259,13285.0
2020-03-23 12:30:00,81.94,82.09,81.32,81.66,51041.0,78.3164,78.4597,77.7238,78.0487,51041.0
2020-03-23 12:40:00,81.91,82.62,81.63,82.55,16728.0,78.2877,78.9663,78.0201,78.8994,16728.0
2020-03-23 12:50:00,82.49,83.17,82.03,82.54,10635.0,78.842,79.492,78.4024,78.8898,10635.0
2020-03-23 13:00:00,82.25,82.79,81.92,82.47,17198.0,78.6127,79.1288,78.2972,78.8229,17198.0
2020-03-23 13:10:00,82.33,83.08,82.31,82.72,16704.0,78.6891,79.4059,78.67,79.0619,16704.0
2020-03-23 13:20:00,82.67,82.79,82.0,82.41,19725.0,79.0141,79.1288,78.3737,78.7656,19725.0
2020-03-23 13:30:00,82.41,82.66,81.64,81.92,12025.0,78.7656,79.0045,78.0296,78.2972,12025.0
2020-03-23 13:40:00,81.98,83.61,81.81,83.61,13417.0,78.3546,79.9125,78.1921,79.9125,13417.0
2020-03-23 13:50:00,83.31,83.31,81.04,81.45,14618.0,79.6258,79.6258,77.4562,77.848,14618.0
2020-03-23 14:00:00,81.34,81.46,79.51,79.64,26942.0,77.7429,77.8576,75.9938,76.1181,26942.0
2020-03-23 14:10:00,79.89,81.28,79.54,80.86,22070.0,76.357,77.6855,76.0225,77.2841,22070.0
2020-03-23 14:20:00,80.91,83.0,80.15,82.56,61417.0,77.3319,79.3295,76.6055,78.9089,61417.0
2020-03-23 14:30:00,82.65,82.65,79.95,80.18,33003.0,78.995,78.995,76.4144,76.6342,33003.0
2020-03-23 14:40:00,80.2,80.57,78.66,79.72,37131.0,76.6533,77.0069,75.1814,76.1945,37131.0
2020-03-23 14:50:00,79.69,79.83,78.49,79.43,33800.0,76.1659,76.2997,75.0189,75.9174,33800.0
2020-03-23 15:00:00,79.6,80.0,78.9,79.34,22648.0,76.0798,76.4622,75.4108,75.8313,22648.0
2020-03-23 15:10:00,79.53,80.0,78.16,78.45,33369.0,76.0129,76.4622,74.7035,74.9807,33369.0
2020-03-23 15:20:00,78.31,78.47,77.84,78.0,24392.0,74.8469,74.9998,74.3977,74.5506,24392.0
2020-03-23 15:30:00,78.04,80.23,77.89,80.21,44210.0,74.5888,76.682,74.4455,76.6629,44210.0
2020-03-23 15:40:00,80.08,80.42,79.81,79.96,58008.0,76.5386,76.8636,76.2806,76.4239,58008.0
2020-03-23 15:50:00,79.94,83.23,79.94,82.0,269732.0,76.4048,79.5493,76.4048,78.3737,269732.0
2020-03-24 09:30:00,85.01,87.84,84.06,87.14,50213.0,81.2506,83.9554,80.3426,83.2864,50213.0
2020-03-24 09:40:00,87.15,87.59,86.31,87.38,22647.0,83.296,83.7165,82.4931,83.5158,22647.0
2020-03-24 09:50:00,87.59,88.3,87.19,87.19,31214.0,83.7165,84.3951,83.3342,83.3342,31214.0
2020-03-24 10:00:00,87.2,88.02,87.15,87.45,27163.0,83.3437,84.1275,83.296,83.5827,27163.0
2020-03-24 10:10:00,87.48,88.22,87.11,87.68,25672.0,83.6114,84.3186,83.2577,83.8025,25672.0
2020-03-24 10:20:00,87.57,87.84,87.26,87.52,19889.0,83.6974,83.9554,83.4011,83.6496,19889.0
2020-03-24 10:30:00,87.47,87.51,87.04,87.13,24500.0,83.6018,83.64,83.1908,83.2768,24500.0
2020-03-24 10:40:00,87.09,87.44,85.0,85.2,28612.0,83.2386,83.5731,81.241,81.4322,28612.0
2020-03-24 10:50:00,85.4,85.49,84.65,85.17,83407.0,81.6233,81.7094,80.9065,81.4035,83407.0
2020-03-24 11:00:00,85.35,86.74,85.17,86.15,25574.0,81.5756,82.9041,81.4035,82.3402,25574.0
2020-03-24 11:10:00,86.2,87.15,86.08,86.84,20396.0,82.388,83.296,82.2733,82.9997,20396.0
2020-03-24 11:20:00,86.83,87.17,86.61,86.74,32840.0,82.9901,83.3151,82.7798,82.9041,32840.0
2020-03-24 11:30:00,86.91,87.07,86.5,86.79,21285.0,83.0666,83.2195,82.6747,82.9519,21285.0
2020-03-24 11:40:00,86.86,87.93,86.7,86.7,17847.0,83.0188,84.0415,82.8659,82.8659,17847.0
2020-03-24 11:50:00,86.91,87.4,86.91,87.31,21000.0,83.0666,83.5349,83.0666,83.4489,21000.0
2020-03-24 12:00:00,87.36,87.68,86.98,87.09,45938.0,83.4967,83.8025,83.1335,83.2386,45938.0
2020-03-24 12:10:00,87.0,87.31,86.76,87.31,21648.0,83.1526,83.4489,82.9232,83.4489,21648.0
2020-03-24 12:20:00,87.47,87.48,86.94,87.07,27714.0,83.6018,83.6114,83.0952,83.2195,27714.0
2020-03-24 12:30:00,87.14,87.26,86.71,87.01,21951.0,83.2864,83.4011,82.8754,83.1621,21951.0
2020-03-24 12:40:00,87.06,87.21,86.56,87.02,22598.0,83.2099,83.3533,82.732,83.1717,22598.0
2020-03-24 12:50:00,87.07,87.18,86.03,86.14,21600.0,83.2195,83.3246,82.2255,82.3306,21600.0
2020-03-24 13:00:00,86.02,86.57,85.05,85.36,20745.0,82.2159,82.7416,81.2888,81.5851,20745.0
2020-03-24 13:10:00,85.28,86.03,85.13,85.27,31329.0,81.5087,82.2255,81.3653,81.4991,31329.0
2020-03-24 13:20:00,85.14,86.16,84.65,86.05,27720.0,81.3748,82.3497,80.9065,82.2446,27720.0
2020-03-24 13:30:00,86.0,86.33,85.36,85.86,41607.0,82.1968,82.5122,81.5851,82.063,41607.0
2020-03-24 13:40:00,85.81,85.84,84.62,84.62,23346.0,82.0152,82.0439,80.8778,80.8778,23346.0
2020-03-24 13:50:00,84.62,84.79,83.73,84.24,22779.0,80.8778,81.0403,80.0272,80.5146,22779.0
2020-03-24 14:00:00,84.28,85.15,84.16,84.16,118918.0,80.5529,81.3844,80.4382,80.4382,118918.0
2020-03-24 14:10:00,84.16,84.71,83.53,84.46,127143.0,80.4382,80.9639,79.836,80.7249,127143.0
2020-03-24 14:20:00,84.42,84.64,83.41,83.41,120617.0,80.6867,80.897,79.7214,79.7214,120617.0
2020-03-24 14:30:00,83.49,84.1,83.18,84.06,136692.0,79.7978,80.3808,79.5015,80.3426,136692.0
2020-03-24 14:40:00,84.05,84.1,82.73,83.17,98401.0,80.333,80.3808,79.0714,79.492,98401.0
2020-03-24 14:50:00,83.26,84.54,83.22,84.54,89808.0,79.578,80.8014,79.5398,80.8014,89808.0
2020-03-24 15:00:00,84.55,85.28,84.21,85.28,276277.0,80.8109,81.5087,80.486,81.5087,276277.0
2020-03-24 15:10:00,85.33,85.33,84.38,84.42,55405.0,81.5564,81.5564,80.6485,80.6867,55405.0
2020-03-24 15:20:00,84.43,84.46,83.7,84.1,111331.0,80.6962,80.7249,79.9985,80.3808,111331.0
2020-03-24 15:30:00,84.04,84.76,83.76,84.28,141312.0,80.3235,81.0117,80.0559,80.5529,141312.0
2020-03-24 15:40:00,84.28,84.74,84.08,84.54,119248.0,80.5529,80.9925,80.3617,80.8014,119248.0
2020-03-24 15:50:00,84.56,87.0,84.5,85.44,496209.0,80.8205,83.1526,80.7631,81.6616,496209.0
2020-03-25 09:30:00,84.98,90.99,84.06,90.45,32089.0,81.2219,86.9661,80.3426,86.45,32089.0
2020-03-25 09:40:00,90.46,92.18,89.56,91.6,32266.0,86.4596,88.1035,85.5994,87.5492,32266.0
2020-03-25 09:50:00,91.54,91.54,89.68,89.91,42735.0,87.4918,87.4918,85.7141,85.9339,42735.0
2020-03-25 10:00:00,90.06,90.99,89.61,90.85,25456.0,86.0773,86.9661,85.6472,86.8323,25456.0
2020-03-25 10:10:00,91.08,91.08,89.04,89.27,47982.0,87.0522,87.0522,85.1024,85.3222,47982.0
2020-03-25 10:20:00,89.08,89.61,87.49,87.61,33170.0,85.1406,85.6472,83.6209,83.7356,33170.0
2020-03-25 10:30:00,87.9,88.51,87.0,87.66,63103.0,84.0128,84.5958,83.1526,83.7834,63103.0
2020-03-25 10:40:00,88.21,88.25,87.27,87.7,21051.0,84.3091,84.3473,83.4107,83.8216,21051.0
2020-03-25 10:50:00,87.72,89.87,87.57,89.31,8804.0,83.8407,85.8957,83.6974,85.3604,8804.0
2020-03-25 11:00:00,89.47,89.81,88.51,88.97,18617.0,85.5134,85.8383,84.5958,85.0355,18617.0
2020-03-25 11:10:00,88.84,89.58,88.67,89.56,15919.0,84.9112,85.6185,84.7487,85.5994,15919.0
2020-03-25 11:20:00,89.2,89.6,88.67,89.25,13742.0,85.2553,85.6376,84.7487,85.3031,13742.0
2020-03-25 11:30:00,89.52,89.98,89.14,89.27,13094.0,85.5611,86.0008,85.198,85.3222,13094.0
2020-03-25 11:40:00,89.31,89.97,89.0,89.65,16300.0,85.3604,85.9912,85.0641,85.6854,16300.0
2020-03-25 11:50:00,89.65,90.9,89.65,90.78,14456.0,85.6854,86.8801,85.6854,86.7654,14456.0
2020-03-25 12:00:00,90.59,91.8,90.59,91.08,15036.0,86.5838,87.7403,86.5838,87.0522,15036.0
2020-03-25 12:10:00,91.1,91.83,90.82,91.79,16586.0,87.0713,87.769,86.8037,87.7308,16586.0
2020-03-25 12:20:00,91.79,93.51,91.64,93.25,14561.0,87.7308,89.3747,87.5874,89.1262,14561.0
2020-03-25 12:30:00,93.15,94.99,92.78,94.53,32422.0,89.0306,90.7892,88.677,90.3496,32422.0
2020-03-25 12:40:00,94.53,96.86,94.38,96.84,35427.0,90.3496,92.5766,90.2062,92.5574,35427.0
2020-03-25 12:50:00,96.82,99.49,96.63,97.9,71628.0,92.5383,95.0902,92.3567,93.5706,71628.0
2020-03-25 13:00:00,97.74,98.07,97.15,98.07,34336.0,93.4176,93.733,92.8537,93.733,34336.0
2020-03-25 13:10:00,98.05,99.74,98.05,99.05,49406.0,93.7139,95.3292,93.7139,94.6697,49406.0
2020-03-25 13:20:00,98.98,99.15,98.25,98.86,39404.0,94.6028,94.7653,93.9051,94.4881,39404.0
2020-03-25 13:30:00,98.77,98.77,97.94,98.09,20847.0,94.4021,94.4021,93.6088,93.7522,20847.0
2020-03-25 13:40:00,98.23,99.5,98.13,99.46,68597.0,93.886,95.0998,93.7904,95.0616,68597.0
2020-03-25 13:50:00,99.39,99.43,96.85,97.27,46646.0,94.9947,95.0329,92.567,92.9684,46646.0
2020-03-25 14:00:00,97.27,97.46,96.29,96.96,89489.0,92.9684,93.15,92.0318,92.6721,89489.0
2020-03-25 14:10:00,96.91,99.46,96.91,99.25,26988.0,92.6243,95.0616,92.6243,94.8609,26988.0
2020-03-25 14:20:00,99.26,100.01,97.26,97.82,34453.0,94.8704,95.5872,92.9589,93.4941,34453.0
2020-03-25 14:30:00,97.45,98.25,96.65,98.25,54449.0,93.1405,93.9051,92.3758,93.9051,54449.0
2020-03-25 14:40:00,98.04,99.2,97.24,99.2,33497.0,93.7044,94.8131,92.9397,94.8131,33497.0
2020-03-25 14:50:00,99.05,99.47,98.02,99.19,34660.0,94.6697,95.0711,93.6853,94.8035,34660.0
2020-03-25 15:00:00,99.12,99.54,98.47,99.44,164164.0,94.7366,95.138,94.1154,95.0425,164164.0
2020-03-25 15:10:00,99.45,99.46,98.39,98.55,76315.0,95.052,95.0616,94.0389,94.1918,76315.0
2020-03-25 15:20:00,98.61,99.23,97.63,98.59,55753.0,94.2492,94.8417,93.3125,94.23,55753.0
2020-03-25 15:30:00,98.68,99.08,98.17,98.43,50705.0,94.3161,94.6984,93.8286,94.0771,50705.0
2020-03-25 15:40:00,98.6,98.81,96.62,96.73,47937.0,94.2396,94.4403,92.3472,92.4523,47937.0
2020-03-25 15:50:00,96.81,97.05,95.22,95.78,162978.0,92.5288,92.7581,91.0091,91.5443,162978.0
2020-03-26 09:30:00,96.24,99.87,95.79,99.45,40996.0,91.984,95.4534,91.5539,95.052,40996.0
2020-03-26 09:40:00,99.4,99.4,97.8,98.94,22971.0,95.0042,95.0042,93.475,94.5646,22971.0
2020-03-26 09:50:00,98.59,100.34,98.36,99.8,25390.0,94.23,95.9027,94.0102,95.3865,25390.0
2020-03-26 10:00:00,99.84,99.96,98.66,99.96,29084.0,95.4248,95.5395,94.2969,95.5395,29084.0
2020-03-26 10:10:00,99.99,100.76,99.8,100.12,34345.0,95.5681,96.3041,95.3865,95.6924,34345.0
2020-03-26 10:20:00,100.22,100.35,99.24,99.48,102730.0,95.788,95.9122,94.8513,95.0807,102730.0
2020-03-26 10:30:00,99.47,101.18,99.14,100.23,23721.0,95.0711,96.7055,94.7557,95.7975,23721.0
2020-03-26 10:40:00,100.21,101.39,99.11,99.66,15268.0,95.7784,96.9062,94.727,95.2527,15268.0
2020-03-26 10:50:00,99.71,100.03,99.08,99.41,20825.0,95.3005,95.6064,94.6984,95.0138,20825.0
2020-03-26 11:00:00,99.62,99.95,99.06,99.25,10106.0,95.2145,95.5299,94.6793,94.8609,10106.0
2020-03-26 11:10:00,99.51,99.76,98.77,99.46,11945.0,95.1094,95.3483,94.4021,95.0616,11945.0
2020-03-26 11:20:00,99.56,100.31,99.26,99.87,15413.0,95.1571,95.874,94.8704,95.4534,15413.0
2020-03-26 11:30:00,99.77,100.81,99.36,99.97,14196.0,95.3579,96.3519,94.966,95.549,14196.0
2020-03-26 11:40:00,99.95,100.29,99.0,99.83,15464.0,95.5299,95.8549,94.6219,95.4152,15464.0
2020-03-26 11:50:00,99.84,100.87,99.67,100.79,27875.0,95.4248,96.4092,95.2623,96.3328,27875.0
2020-03-26 12:00:00,100.84,101.17,100.19,100.2,14957.0,96.3805,96.6959,95.7593,95.7688,14957.0
2020-03-26 12:10:00,100.43,101.0,99.94,100.35,11889.0,95.9887,96.5335,95.5203,95.9122,11889.0
2020-03-26 12:20:00,100.36,102.36,100.24,102.36,14353.0,95.9218,97.8333,95.8071,97.8333,14353.0
2020-03-26 12:30:00,102.02,102.76,102.0,102.27,11878.0,97.5084,98.2156,97.4892,97.7473,11878.0
2020-03-26 12:40:00,102.14,102.64,101.9,102.27,19966.0,97.6231,98.1009,97.3937,97.7473,19966.0
2020-03-26 12:50:00,102.44,102.9,102.25,102.75,10904.0,97.9098,98.3494,97.7282,98.2061,10904.0
2020-03-26 13:00:00,102.67,102.68,101.66,102.06,18375.0,98.1296,98.1392,97.1643,97.5466,18375.0
2020-03-26 13:10:00,101.94,102.06,101.32,101.32,21103.0,97.4319,97.5466,96.8393,96.8393,21103.0
2020-03-26 13:20:00,101.19,101.75,100.7,101.26,12302.0,96.7151,97.2503,96.2467,96.782,12302.0
2020-03-26 13:30:00,101.26,101.98,100.33,101.98,11850.0,96.782,97.4701,95.8931,97.4701,11850.0
2020-03-26 13:40:00,101.98,102.12,101.42,101.68,12498.0,97.4701,97.6039,96.9349,97.1834,12498.0
2020-03-26 13:50:00,101.76,101.77,100.76,100.82,26774.0,97.2599,97.2694,96.3041,96.3614,26774.0
2020-03-26 14:00:00,100.76,101.16,99.9,99.9,23018.0,96.3041,96.6864,95.4821,95.4821,23018.0
2020-03-26 14:10:00,100.02,100.26,99.61,99.83,17801.0,95.5968,95.8262,95.2049,95.4152,17801.0
2020-03-26 14:20:00,99.95,100.67,99.85,99.9,15092.0,95.5299,96.2181,95.4343,95.4821,15092.0
2020-03-26 14:30:00,100.03,100.89,99.97,100.64,14005.0,95.6064,96.4283,95.549,96.1894,14005.0
2020-03-26 14:40:00,100.58,100.9,100.29,100.79,19362.0,96.132,96.4379,95.8549,96.3328,19362.0
2020-03-26 14:50:00,100.66,101.01,100.1,100.22,32129.0,96.2085,96.543,95.6733,95.788,32129.0
2020-03-26 15:00:00,100.22,101.28,99.97,100.9,26278.0,95.788,96.8011,95.549,96.4379,26278.0
2020-03-26 15:10:00,100.77,101.37,100.62,101.2,26182.0,96.3136,96.8871,96.1703,96.7246,26182.0
2020-03-26 15:20:00,101.23,101.26,100.72,101.22,21497.0,96.7533,96.782,96.2658,96.7437,21497.0
2020-03-26 15:30:00,101.19,101.89,99.65,100.04,40720.0,96.7151,97.3841,95.2432,95.6159,40720.0
2020-03-26 15:40:00,100.12,101.18,100.11,100.83,37613.0,95.6924,96.7055,95.6828,96.371,37613.0
2020-03-26 15:50:00,100.56,103.0,100.56,101.95,119655.0,96.1129,98.445,96.1129,97.4415,119655.0
2020-03-27 09:30:00,98.68,100.0,97.23,97.68,24992.0,94.3161,95.5777,92.9302,93.3603,24992.0
2020-03-27 09:40:00,97.42,98.7,97.4,98.06,27524.0,93.1118,94.3352,93.0927,93.7235,27524.0
2020-03-27 09:50:00,98.15,99.44,97.75,98.54,20086.0,93.8095,95.0425,93.4272,94.1823,20086.0
2020-03-27 10:00:00,98.38,98.64,98.0,98.47,11939.0,94.0293,94.2778,93.6661,94.1154,11939.0
2020-03-27 10:10:00,98.47,98.74,97.71,98.04,20500.0,94.1154,94.3734,93.389,93.7044,20500.0
2020-03-27 10:20:00,97.99,98.43,97.6,98.28,7012.0,93.6566,94.0771,93.2838,93.9338,7012.0
2020-03-27 10:30:00,98.13,98.64,97.87,98.41,12660.0,93.7904,94.2778,93.5419,94.058,12660.0
2020-03-27 10:40:00,98.44,99.03,98.03,98.76,7179.0,94.0867,94.6506,93.6948,94.3925,7179.0
2020-03-27 10:50:00,98.48,99.86,98.48,99.86,5788.0,94.1249,95.4439,94.1249,95.4439,5788.0
2020-03-27 11:00:00,99.68,99.76,99.1,99.76,5773.0,95.2718,95.3483,94.7175,95.3483,5773.0
2020-03-27 11:10:00,99.89,100.68,99.23,100.61,8030.0,95.4726,96.2276,94.8417,96.1607,8030.0
2020-03-27 11:20:00,100.55,100.55,99.78,100.11,26982.0,96.1034,96.1034,95.3674,95.6828,26982.0
2020-03-27 11:30:00,100.1,100.61,99.46,99.69,11612.0,95.6733,96.1607,95.0616,95.2814,11612.0
2020-03-27 11:40:00,99.54,99.89,99.35,99.74,19179.0,95.138,95.4726,94.9564,95.3292,19179.0
2020-03-27 11:50:00,99.86,100.17,99.43,99.64,27646.0,95.4439,95.7402,95.0329,95.2336,27646.0
2020-03-27 12:00:00,99.9,100.0,98.98,100.0,15761.0,95.4821,95.5777,94.6028,95.5777,15761.0
2020-03-27 12:10:00,99.83,100.27,99.24,99.78,30866.0,95.4152,95.8357,94.8513,95.3674,30866.0
2020-03-27 12:20:00,99.9,100.05,99.65,99.91,17612.0,95.4821,95.6255,95.2432,95.4917,17612.0
2020-03-27 12:30:00,99.81,100.32,99.67,99.91,17657.0,95.3961,95.8835,95.2623,95.4917,17657.0
2020-03-27 12:40:00,99.92,100.14,99.8,99.87,13177.0,95.5012,95.7115,95.3865,95.4534,13177.0
2020-03-27 12:50:00,99.92,100.7,99.71,100.69,12551.0,95.5012,96.2467,95.3005,96.2372,12551.0
2020-03-27 13:00:00,100.59,101.76,100.35,101.76,24764.0,96.1416,97.2599,95.9122,97.2599,24764.0
2020-03-27 13:10:00,101.63,101.94,101.31,101.5,21578.0,97.1356,97.4319,96.8298,97.0114,21578.0
2020-03-27 13:20:00,101.46,102.56,101.37,101.94,19771.0,96.9731,98.0245,96.8871,97.4319,19771.0
2020-03-27 13:30:00,101.76,103.11,101.5,103.11,38779.0,97.2599,98.5502,97.0114,98.5502,38779.0
2020-03-27 13:40:00,102.68,103.1,101.65,101.96,22412.0,98.1392,98.5406,97.1547,97.451,22412.0
2020-03-27 13:50:00,101.94,102.2,101.06,101.19,23866.0,97.4319,97.6804,96.5908,96.7151,23866.0
2020-03-27 14:00:00,101.1,101.27,99.34,99.34,29542.0,96.629,96.7915,94.9469,94.9469,29542.0
2020-03-27 14:10:00,99.38,100.5,99.38,100.36,56221.0,94.9851,96.0556,94.9851,95.9218,56221.0
2020-03-27 14:20:00,100.43,100.67,100.03,100.22,28608.0,95.9887,96.2181,95.6064,95.788,28608.0
2020-03-27 14:30:00,100.24,100.66,99.64,99.64,101622.0,95.8071,96.2085,95.2336,95.2336,101622.0
2020-03-27 14:40:00,99.57,100.25,99.57,99.99,106731.0,95.1667,95.8166,95.1667,95.5681,106731.0
2020-03-27 14:50:00,100.17,100.47,100.08,100.37,46742.0,95.7402,96.0269,95.6542,95.9313,46742.0
2020-03-27 15:00:00,100.38,100.71,100.09,100.59,36742.0,95.9409,96.2563,95.6637,96.1416,36742.0
2020-03-27 15:10:00,100.59,101.18,100.54,100.97,24198.0,96.1416,96.7055,96.0938,96.5048,24198.0
2020-03-27 15:20:00,100.86,101.69,100.27,101.18,50451.0,96.3997,97.193,95.8357,96.7055,50451.0
2020-03-27 15:30:00,101.11,101.2,100.04,100.43,52066.0,96.6386,96.7246,95.6159,95.9887,52066.0
2020-03-27 15:40:00,100.44,100.9,99.6,99.65,66163.0,95.9982,96.4379,95.1954,95.2432,66163.0
2020-03-27 15:50:00,99.54,99.54,98.67,99.22,142074.0,95.138,95.138,94.3065,94.8322,142074.0
2020-03-30 09:30:00,99.18,100.91,96.39,97.05,29189.0,94.794,96.4474,92.1273,92.7581,29189.0
2020-03-30 09:40:00,97.0,97.21,96.2,96.75,15507.0,92.7104,92.9111,91.9457,92.4714,15507.0
2020-03-30 09:50:00,96.75,97.89,96.56,97.89,14503.0,92.4714,93.561,92.2898,93.561,14503.0
2020-03-30 10:00:00,97.48,97.89,96.91,96.91,5370.0,93.1691,93.561,92.6243,92.6243,5370.0
2020-03-30 10:10:00,96.97,97.89,96.52,97.2,14203.0,92.6817,93.561,92.2516,92.9015,14203.0
2020-03-30 10:20:00,97.21,97.96,96.55,96.81,8611.0,92.9111,93.6279,92.2803,92.5288,8611.0
2020-03-30 10:30:00,96.99,97.43,96.69,97.02,10741.0,92.7008,93.1213,92.4141,92.7295,10741.0
2020-03-30 10:40:00,97.15,97.93,97.09,97.45,5887.0,92.8537,93.5992,92.7964,93.1405,5887.0
2020-03-30 10:50:00,97.23,97.23,96.41,96.5,7057.0,92.9302,92.9302,92.1465,92.2325,7057.0
2020-03-30 11:00:00,96.53,97.63,96.43,97.32,7364.0,92.2611,93.3125,92.1656,93.0162,7364.0
2020-03-30 11:10:00,97.28,97.61,97.19,97.52,5628.0,92.978,93.2934,92.892,93.2074,5628.0
2020-03-30 11:20:00,97.38,97.94,97.08,97.82,14372.0,93.0736,93.6088,92.7868,93.4941,14372.0
2020-03-30 11:30:00,97.95,98.48,97.82,98.35,16832.0,93.6183,94.1249,93.4941,94.0007,16832.0
2020-03-30 11:40:00,98.52,99.16,98.38,98.66,18777.0,94.1631,94.7748,94.0293,94.2969,18777.0
2020-03-30 11:50:00,98.96,99.28,98.46,99.0,18557.0,94.5837,94.8895,94.1058,94.6219,18557.0
2020-03-30 12:00:00,98.82,99.04,98.5,99.04,14395.0,94.4499,94.6601,94.144,94.6601,14395.0
2020-03-30 12:10:00,99.19,99.77,98.98,99.59,11124.0,94.8035,95.3579,94.6028,95.1858,11124.0
2020-03-30 12:20:00,99.61,99.7,99.1,99.7,7797.0,95.2049,95.291,94.7175,95.291,7797.0
2020-03-30 12:30:00,99.69,99.97,99.2,99.97,6223.0,95.2814,95.549,94.8131,95.549,6223.0
2020-03-30 12:40:00,99.93,100.11,99.73,99.95,9509.0,95.5108,95.6828,95.3196,95.5299,9509.0
2020-03-30 12:50:00,100.08,100.36,99.83,100.08,6375.0,95.6542,95.9218,95.4152,95.6542,6375.0
2020-03-30 13:00:00,100.14,100.34,99.65,99.65,13078.0,95.7115,95.9027,95.2432,95.2432,13078.0
2020-03-30 13:10:00,99.68,99.88,99.45,99.52,7332.0,95.2718,95.463,95.052,95.1189,7332.0
2020-03-30 13:20:00,99.42,99.78,99.18,99.49,7908.0,95.0233,95.3674,94.794,95.0902,7908.0
2020-03-30 13:30:00,99.4,99.59,99.14,99.23,6839.0,95.0042,95.1858,94.7557,94.8417,6839.0
2020-03-30 13:40:00,99.3,99.3,98.68,99.28,12578.0,94.9086,94.9086,94.3161,94.8895,12578.0
2020-03-30 13:50:00,99.07,99.83,99.06,99.62,30439.0,94.6888,95.4152,94.6793,95.2145,30439.0
2020-03-30 14:00:00,99.7,99.74,99.22,99.4,12430.0,95.291,95.3292,94.8322,95.0042,12430.0
2020-03-30 14:10:00,99.27,99.27,98.74,99.03,9977.0,94.88,94.88,94.3734,94.6506,9977.0
2020-03-30 14:20:00,98.95,99.51,98.7,99.51,13568.0,94.5741,95.1094,94.3352,95.1094,13568.0
2020-03-30 14:30:00,99.32,100.11,99.32,100.11,16566.0,94.9278,95.6828,94.9278,95.6828,16566.0
2020-03-30 14:40:00,100.19,100.48,100.16,100.3,18771.0,95.7593,96.0365,95.7306,95.8644,18771.0
2020-03-30 14:50:00,100.19,100.24,99.77,99.81,9700.0,95.7593,95.8071,95.3579,95.3961,9700.0
2020-03-30 15:00:00,99.92,100.4,99.84,100.39,11513.0,95.5012,95.96,95.4248,95.9504,11513.0
2020-03-30 15:10:00,100.45,101.0,100.31,100.99,18796.0,96.0078,96.5335,95.874,96.5239,18796.0
2020-03-30 15:20:00,101.0,102.24,100.87,100.94,61473.0,96.5335,97.7186,96.4092,96.4761,61473.0
2020-03-30 15:30:00,100.88,101.78,100.86,101.76,39096.0,96.4188,97.279,96.3997,97.2599,39096.0
2020-03-30 15:40:00,101.63,102.14,101.14,101.39,54932.0,97.1356,97.6231,96.6673,96.9062,54932.0
2020-03-30 15:50:00,101.51,101.98,101.18,101.63,95656.0,97.0209,97.4701,96.7055,97.1356,95656.0
2020-03-31 09:30:00,100.61,103.13,99.32,101.13,21781.0,96.1607,98.5693,94.9278,96.6577,21781.0
2020-03-31 09:40:00,101.0,101.17,98.55,99.93,20030.0,96.5335,96.6959,94.1918,95.5108,20030.0
2020-03-31 09:50:00,99.37,99.44,98.51,99.17,15365.0,94.9756,95.0425,94.1536,94.7844,15365.0
2020-03-31 10:00:00,99.01,100.0,99.01,99.45,8866.0,94.6315,95.5777,94.6315,95.052,8866.0
2020-03-31 10:10:00,99.64,100.34,99.55,99.87,13198.0,95.2336,95.9027,95.1476,95.4534,13198.0
2020-03-31 10:20:00,99.87,101.18,99.84,100.26,24936.0,95.4534,96.7055,95.4248,95.8262,24936.0
2020-03-31 10:30:00,100.3,101.29,100.13,100.8,20879.0,95.8644,96.8106,95.7019,96.3423,20879.0
2020-03-31 10:40:00,100.81,102.05,100.0,102.05,82075.0,96.3519,97.537,95.5777,97.537,82075.0
2020-03-31 10:50:00,102.03,107.25,100.85,107.21,148711.0,97.5179,102.5071,96.3901,102.4688,148711.0
2020-03-31 11:00:00,107.21,113.21,106.96,108.2,244056.0,102.4688,108.2035,102.2299,103.4151,244056.0
2020-03-31 11:10:00,107.77,112.0,107.59,110.99,78073.0,103.0041,107.047,102.832,106.0817,78073.0
2020-03-31 11:20:00,110.81,111.01,109.01,110.12,82753.0,105.9096,106.1008,104.1892,105.2502,82753.0
2020-03-31 11:30:00,110.09,110.5,108.68,109.68,77113.0,105.2215,105.6133,103.8738,104.8296,77113.0
2020-03-31 11:40:00,109.81,110.5,109.15,109.9,33396.0,104.9539,105.6133,104.323,105.0399,33396.0
2020-03-31 11:50:00,110.06,110.65,109.52,110.18,95409.0,105.1928,105.7567,104.6767,105.3075,95409.0
2020-03-31 12:00:00,110.18,110.2,109.19,109.93,47914.0,105.3075,105.3266,104.3613,105.0686,47914.0
2020-03-31 12:10:00,109.86,110.03,108.34,108.73,57661.0,105.0017,105.1641,103.5489,103.9216,57661.0
2020-03-31 12:20:00,108.65,109.44,108.2,108.61,40070.0,103.8452,104.6002,103.4151,103.8069,40070.0
2020-03-31 12:30:00,108.52,109.08,108.0,108.08,165512.0,103.7209,104.2561,103.2239,103.3004,165512.0
2020-03-31 12:40:00,108.15,109.7,108.15,108.76,48843.0,103.3673,104.8487,103.3673,103.9503,48843.0
2020-03-31 12:50:00,108.82,109.88,108.66,109.53,43032.0,104.0076,105.0208,103.8547,104.6862,43032.0
2020-03-31 13:00:00,109.33,109.54,108.35,108.96,45979.0,104.4951,104.6958,103.5584,104.1415,45979.0
2020-03-31 13:10:00,108.91,109.84,108.79,109.62,21070.0,104.0937,104.9825,103.979,104.7723,21070.0
2020-03-31 13:20:00,109.62,110.0,109.21,109.87,26274.0,104.7723,105.1355,104.3804,105.0112,26274.0
2020-03-31 13:30:00,110.0,112.03,110.0,111.4,31175.0,105.1355,107.0757,105.1355,106.4735,31175.0
2020-03-31 13:40:00,111.39,111.42,109.87,109.87,38315.0,106.464,106.4927,105.0112,105.0112,38315.0
2020-03-31 13:50:00,109.89,109.89,108.7,109.41,21909.0,105.0303,105.0303,103.8929,104.5716,21909.0
2020-03-31 14:00:00,109.47,110.13,109.42,109.92,18263.0,104.6289,105.2597,104.5811,105.059,18263.0
2020-03-31 14:10:00,109.92,110.41,109.18,109.5,24199.0,105.059,105.5273,104.3517,104.6576,24199.0
2020-03-31 14:20:00,109.75,110.4,109.54,109.98,17464.0,104.8965,105.5178,104.6958,105.1163,17464.0
2020-03-31 14:30:00,109.96,110.68,109.6,110.42,26689.0,105.0972,105.7854,104.7531,105.5369,26689.0
2020-03-31 14:40:00,110.34,110.89,109.46,110.07,23727.0,105.4604,105.9861,104.6193,105.2024,23727.0
2020-03-31 14:50:00,110.07,110.33,109.24,109.25,21925.0,105.2024,105.4509,104.4091,104.4186,21925.0
2020-03-31 15:00:00,109.3,109.69,107.91,108.72,44922.0,104.4664,104.8392,103.1379,103.9121,44922.0
2020-03-31 15:10:00,108.59,108.59,107.08,107.21,30632.0,103.7878,103.7878,102.3446,102.4688,30632.0
2020-03-31 15:20:00,107.35,107.87,106.91,107.87,79142.0,102.6027,103.0997,102.1821,103.0997,79142.0
2020-03-31 15:30:00,107.84,108.98,107.7,108.89,58390.0,103.071,104.1606,102.9372,104.0745,58390.0
2020-03-31 15:40:00,108.84,109.0,107.66,107.67,52597.0,104.0268,104.1797,102.8989,102.9085,52597.0
2020-03-31 15:50:00,107.59,108.41,107.02,108.07,168109.0,102.832,103.6158,102.2872,103.2908,168109.0
2020-04-01 09:30:00,104.2,106.81,102.96,105.64,67161.0,99.592,102.0865,98.4068,100.9683,67161.0
2020-04-01 09:40:00,105.95,106.94,104.94,105.48,24448.0,101.2646,102.2108,100.2992,100.8153,24448.0
2020-04-01 09:50:00,105.89,107.0,105.24,106.63,40858.0,101.2072,102.2681,100.586,101.9145,40858.0
2020-04-01 10:00:00,106.64,108.09,105.3,108.09,61839.0,101.924,103.3099,100.6433,103.3099,61839.0
2020-04-01 10:10:00,108.09,108.79,107.01,108.58,48804.0,103.3099,103.979,102.2777,103.7783,48804.0
2020-04-01 10:20:00,108.59,109.51,108.04,109.14,51584.0,103.7878,104.6671,103.2621,104.3135,51584.0
2020-04-01 10:30:00,109.16,111.48,108.74,109.79,68633.0,104.3326,106.55,103.9312,104.9347,68633.0
2020-04-01 10:40:00,109.52,109.85,108.36,109.48,38382.0,104.6767,104.9921,103.568,104.6385,38382.0
2020-04-01 10:50:00,109.56,109.84,108.51,108.63,44126.0,104.7149,104.9825,103.7114,103.826,44126.0
2020-04-01 11:00:00,108.56,109.78,108.54,108.88,48465.0,103.7591,104.9252,103.74,104.065,48465.0
2020-04-01 11:10:00,108.79,110.61,108.63,110.09,89964.0,103.979,105.7185,103.826,105.2215,89964.0
2020-04-01 11:20:00,109.95,110.29,109.15,110.2,76813.0,105.0877,105.4126,104.323,105.3266,76813.0
2020-04-01 11:30:00,109.99,112.67,109.91,110.63,57734.0,105.1259,107.6874,105.0494,105.7376,57734.0
2020-04-01 11:40:00,110.51,110.84,109.89,110.53,28376.0,105.6229,105.9383,105.0303,105.642,28376.0
2020-04-01 11:50:00,110.47,110.63,109.96,110.08,37151.0,105.5847,105.7376,105.0972,105.2119,37151.0
2020-04-01 12:00:00,110.17,110.26,109.47,109.62,38963.0,105.2979,105.384,104.6289,104.7723,38963.0
2020-04-01 12:10:00,109.62,110.22,109.44,110.19,41638.0,104.7723,105.3457,104.6002,105.3171,41638.0
2020-04-01 12:20:00,110.13,110.46,109.93,109.98,28537.0,105.2597,105.5751,105.0686,105.1163,28537.0
2020-04-01 12:30:00,110.08,110.69,110.05,110.45,17996.0,105.2119,105.7949,105.1832,105.5656,17996.0
2020-04-01 12:40:00,110.45,110.6,109.34,109.34,36929.0,105.5656,105.7089,104.5046,104.5046,36929.0
2020-04-01 12:50:00,109.19,109.19,107.53,107.87,32131.0,104.3613,104.3613,102.7747,103.0997,32131.0
2020-04-01 13:00:00,107.8,108.55,107.8,108.03,34035.0,103.0327,103.7496,103.0327,103.2526,34035.0
2020-04-01 13:10:00,108.11,108.46,107.94,108.17,32889.0,103.329,103.6636,103.1666,103.3864,32889.0
2020-04-01 13:20:00,108.17,108.69,107.9,108.23,22306.0,103.3864,103.8834,103.1283,103.4437,22306.0
2020-04-01 13:30:00,108.24,109.02,107.89,109.02,24251.0,103.4533,104.1988,103.1188,104.1988,24251.0
2020-04-01 13:40:00,109.14,109.8,108.98,109.28,16743.0,104.3135,104.9443,104.1606,104.4473,16743.0
2020-04-01 13:50:00,109.29,110.59,108.99,109.37,29631.0,104.4569,105.6994,104.1701,104.5333,29631.0
2020-04-01 14:00:00,109.46,110.13,109.08,109.73,26794.0,104.6193,105.2597,104.2561,104.8774,26794.0
2020-04-01 14:10:00,109.69,109.77,108.15,108.33,15700.0,104.8392,104.9156,103.3673,103.5393,15700.0
2020-04-01 14:20:00,108.35,108.9,108.22,108.62,20393.0,103.5584,104.0841,103.4342,103.8165,20393.0
2020-04-01 14:30:00,108.62,108.79,107.96,108.4,22341.0,103.8165,103.979,103.1857,103.6062,22341.0
2020-04-01 14:40:00,108.39,109.46,107.95,109.27,38537.0,103.5967,104.6193,103.1761,104.4377,38537.0
2020-04-01 14:50:00,109.11,109.11,107.94,107.99,18282.0,104.2848,104.2848,103.1666,103.2143,18282.0
2020-04-01 15:00:00,107.96,108.24,107.77,107.98,53482.0,103.1857,103.4533,103.0041,103.2048,53482.0
2020-04-01 15:10:00,108.04,108.17,107.16,107.89,38773.0,103.2621,103.3864,102.4211,103.1188,38773.0
2020-04-01 15:20:00,107.93,107.97,107.66,107.8,49607.0,103.157,103.1952,102.8989,103.0327,49607.0
2020-04-01 15:30:00,107.82,108.07,106.57,106.59,84678.0,103.0519,103.2908,101.8571,101.8763,84678.0
2020-04-01 15:40:00,106.58,107.71,106.17,107.15,58324.0,101.8667,102.9467,101.4748,102.4115,58324.0
2020-04-01 15:50:00,107.0,107.38,106.15,107.1,222614.0,102.2681,102.6313,101.4557,102.3637,222614.0
2020-04-02 09:30:00,107.83,110.88,106.1,107.52,66726.0,103.0614,105.9765,101.4079,102.7651,66726.0
2020-04-02 09:40:00,107.51,108.46,104.7,105.98,37025.0,102.7556,103.6636,100.0698,101.2932,37025.0
2020-04-02 09:50:00,105.82,106.77,104.44,106.0,28150.0,101.1403,102.0483,99.8213,101.3124,28150.0
2020-04-02 10:00:00,105.97,106.52,104.98,105.43,26827.0,101.2837,101.8094,100.3375,100.7676,26827.0
2020-04-02 10:10:00,105.24,106.85,104.52,106.66,55325.0,100.586,102.1248,99.8978,101.9432,55325.0
2020-04-02 10:20:00,106.0,106.75,104.82,105.79,30553.0,101.3124,102.0292,100.1845,101.1116,30553.0
2020-04-02 10:30:00,105.7,108.69,105.49,108.69,38012.0,101.0256,103.8834,100.8249,103.8834,38012.0
2020-04-02 10:40:00,108.69,108.73,106.51,106.51,111528.0,103.8834,103.9216,101.7998,101.7998,111528.0
2020-04-02 10:50:00,106.52,108.47,106.52,107.95,44981.0,101.8094,103.6731,101.8094,103.1761,44981.0
2020-04-02 11:00:00,107.76,108.81,107.21,108.0,165870.0,102.9945,103.9981,102.4688,103.2239,165870.0
2020-04-02 11:10:00,107.9,108.45,107.22,108.11,33455.0,103.1283,103.654,102.4784,103.329,33455.0
2020-04-02 11:20:00,107.98,108.68,107.17,107.88,71115.0,103.2048,103.8738,102.4306,103.1092,71115.0
2020-04-02 11:30:00,107.82,108.74,106.71,107.14,18007.0,103.0519,103.9312,101.991,102.4019,18007.0
2020-04-02 11:40:00,107.2,108.2,107.07,108.18,27986.0,102.4593,103.4151,102.335,103.3959,27986.0
2020-04-02 11:50:00,108.0,108.43,107.5,108.19,40642.0,103.2239,103.6349,102.746,103.4055,40642.0
2020-04-02 12:00:00,108.11,108.38,107.17,107.71,18173.0,103.329,103.5871,102.4306,102.9467,18173.0
2020-04-02 12:10:00,107.67,108.59,107.24,108.0,32826.0,102.9085,103.7878,102.4975,103.2239,32826.0
2020-04-02 12:20:00,108.16,108.16,107.17,107.53,14609.0,103.3768,103.3768,102.4306,102.7747,14609.0
2020-04-02 12:30:00,107.45,108.22,107.23,108.22,36395.0,102.6982,103.4342,102.488,103.4342,36395.0
2020-04-02 12:40:00,108.0,108.48,107.72,108.05,39351.0,103.2239,103.6827,102.9563,103.2717,39351.0
2020-04-02 12:50:00,107.99,108.38,107.06,107.27,25607.0,103.2143,103.5871,102.3255,102.5262,25607.0
2020-04-02 13:00:00,107.28,107.67,106.23,106.23,28671.0,102.5357,102.9085,101.5322,101.5322,28671.0
2020-04-02 13:10:00,106.09,106.32,105.63,106.12,19579.0,101.3984,101.6182,100.9587,101.427,19579.0
2020-04-02 13:20:00,106.11,106.21,105.44,105.98,54023.0,101.4175,101.5131,100.7771,101.2932,54023.0
2020-04-02 13:30:00,106.0,106.48,105.67,105.68,47928.0,101.3124,101.7711,100.9969,101.0065,47928.0
2020-04-02 13:40:00,105.67,106.72,105.47,105.98,37094.0,100.9969,102.0005,100.8058,101.2932,37094.0
2020-04-02 13:50:00,106.0,106.31,105.79,105.82,67780.0,101.3124,101.6086,101.1116,101.1403,67780.0
2020-04-02 14:00:00,105.82,106.06,104.32,104.59,46723.0,101.1403,101.3697,99.7066,99.9647,46723.0
2020-04-02 14:10:00,104.61,105.33,104.37,104.56,21520.0,99.9838,100.672,99.7544,99.936,21520.0
2020-04-02 14:20:00,104.58,105.53,104.5,105.32,27081.0,99.9551,100.8631,99.8787,100.6624,27081.0
2020-04-02 14:30:00,105.33,106.95,105.02,106.48,29288.0,100.672,102.2203,100.3757,101.7711,29288.0
2020-04-02 14:40:00,106.47,106.85,105.96,106.63,35142.0,101.7616,102.1248,101.2741,101.9145,35142.0
2020-04-02 14:50:00,106.63,107.63,106.58,107.59,34133.0,101.9145,102.8703,101.8667,102.832,34133.0
2020-04-02 15:00:00,107.44,107.89,107.01,107.29,63658.0,102.6887,103.1188,102.2777,102.5453,63658.0
2020-04-02 15:10:00,107.44,107.75,106.68,107.63,46878.0,102.6887,102.985,101.9623,102.8703,46878.0
2020-04-02 15:20:00,107.55,108.1,106.09,107.01,76214.0,102.7938,103.3195,101.3984,102.2777,76214.0
2020-04-02 15:30:00,107.0,107.28,106.58,107.05,90033.0,102.2681,102.5357,101.8667,102.3159,90033.0
2020-04-02 15:40:00,107.06,107.5,106.53,106.7,70420.0,102.3255,102.746,101.8189,101.9814,70420.0
2020-04-02 15:50:00,106.76,107.53,106.76,107.32,156204.0,102.0387,102.7747,102.0387,102.574,156204.0
2020-04-03 09:30:00,106.94,107.73,104.62,105.04,34137.0,102.2108,102.9658,99.9934,100.3948,34137.0
2020-04-03 09:40:00,104.78,106.23,103.8,103.91,22628.0,100.1463,101.5322,99.2096,99.3148,22628.0
2020-04-03 09:50:00,104.03,104.35,103.01,103.66,15536.0,99.4295,99.7353,98.4546,99.0758,15536.0
2020-04-03 10:00:00,103.65,104.5,103.35,103.35,10549.0,99.0663,99.8787,98.7795,98.7795,10549.0
2020-04-03 10:10:00,103.56,103.56,102.35,102.42,22834.0,98.9803,98.9803,97.8238,97.8907,22834.0
2020-04-03 10:20:00,102.28,102.39,101.25,101.78,31093.0,97.7569,97.862,96.7724,97.279,31093.0
2020-04-03 10:30:00,101.93,102.02,100.4,100.81,17215.0,97.4223,97.5084,95.96,96.3519,17215.0
2020-04-03 10:40:00,100.86,102.22,100.84,101.86,27278.0,96.3997,97.6995,96.3805,97.3554,27278.0
2020-04-03 10:50:00,102.03,102.86,101.85,102.07,23124.0,97.5179,98.3112,97.3459,97.5561,23124.0
2020-04-03 11:00:00,102.07,102.42,101.74,101.74,7320.0,97.5561,97.8907,97.2407,97.2407,7320.0
2020-04-03 11:10:00,101.75,101.76,100.26,100.45,23987.0,97.2503,97.2599,95.8262,96.0078,23987.0
2020-04-03 11:20:00,100.51,100.52,99.48,100.33,28418.0,96.0651,96.0747,95.0807,95.8931,28418.0
2020-04-03 11:30:00,100.24,100.36,99.79,100.04,17213.0,95.8071,95.9218,95.377,95.6159,17213.0
2020-04-03 11:40:00,99.94,100.18,99.64,99.88,18334.0,95.5203,95.7497,95.2336,95.463,18334.0
2020-04-03 11:50:00,99.95,100.14,99.73,100.06,15871.0,95.5299,95.7115,95.3196,95.635,15871.0
2020-04-03 12:00:00,100.1,100.1,99.32,99.56,19552.0,95.6733,95.6733,94.9278,95.1571,19552.0
2020-04-03 12:10:00,99.49,99.49,98.31,98.59,48783.0,95.0902,95.0902,93.9624,94.23,48783.0
2020-04-03 12:20:00,98.77,98.9,98.16,98.37,13995.0,94.4021,94.5263,93.8191,94.0198,13995.0
2020-04-03 12:30:00,98.17,98.66,97.91,98.57,22196.0,93.8286,94.2969,93.5801,94.2109,22196.0
2020-04-03 12:40:00,98.58,98.89,97.99,98.0,11498.0,94.2205,94.5168,93.6566,93.6661,11498.0
2020-04-03 12:50:00,97.99,98.08,97.73,97.84,45483.0,93.6566,93.7426,93.4081,93.5132,45483.0
2020-04-03 13:00:00,97.84,97.97,97.51,97.7,15749.0,93.5132,93.6375,93.1978,93.3794,15749.0
2020-04-03 13:10:00,97.7,97.82,97.16,97.56,13386.0,93.3794,93.4941,92.8633,93.2456,13386.0
2020-04-03 13:20:00,97.67,97.88,97.54,97.67,9810.0,93.3507,93.5514,93.2265,93.3507,9810.0
2020-04-03 13:30:00,97.56,97.57,96.52,96.52,25294.0,93.2456,93.2552,92.2516,92.2516,25294.0
2020-04-03 13:40:00,96.55,96.58,95.86,96.53,50876.0,92.2803,92.3089,91.6208,92.2611,50876.0
2020-04-03 13:50:00,96.53,96.53,95.48,95.48,16420.0,92.2611,92.2611,91.2576,91.2576,16420.0
2020-04-03 14:00:00,95.5,95.53,94.3,94.33,77952.0,91.2767,91.3054,90.1298,90.1584,77952.0
2020-04-03 14:10:00,94.35,94.63,94.1,94.57,31260.0,90.1776,90.4452,89.9386,90.3878,31260.0
2020-04-03 14:20:00,94.61,97.99,94.59,97.52,44057.0,90.4261,93.6566,90.4069,93.2074,44057.0
2020-04-03 14:30:00,97.21,97.4,96.36,96.68,69291.0,92.9111,93.0927,92.0987,92.4045,69291.0
2020-04-03 14:40:00,96.7,97.55,96.08,96.34,40150.0,92.4236,93.236,91.831,92.0795,40150.0
2020-04-03 14:50:00,96.41,97.57,96.36,97.42,18570.0,92.1465,93.2552,92.0987,93.1118,18570.0
2020-04-03 15:00:00,97.38,98.0,97.0,97.88,38204.0,93.0736,93.6661,92.7104,93.5514,38204.0
2020-04-03 15:10:00,97.89,98.28,97.27,97.67,30066.0,93.561,93.9338,92.9684,93.3507,30066.0
2020-04-03 15:20:00,97.68,98.5,97.41,98.34,50576.0,93.3603,94.144,93.1022,93.9911,50576.0
2020-04-03 15:30:00,98.42,99.21,98.31,98.98,70235.0,94.0676,94.8226,93.9624,94.6028,70235.0
2020-04-03 15:40:00,99.01,100.23,98.51,99.97,112873.0,94.6315,95.7975,94.1536,95.549,112873.0
2020-04-03 15:50:00,100.04,100.14,99.2,99.21,223796.0,95.6159,95.7115,94.8131,94.8226,223796.0
2020-04-06 09:30:00,101.98,103.6,101.98,102.3,64164.0,97.4701,99.0185,97.4701,97.776,64164.0
2020-04-06 09:40:00,102.24,102.79,101.29,101.47,98252.0,97.7186,98.2443,96.8106,96.9827,98252.0
2020-04-06 09:50:00,101.47,102.88,101.46,102.59,48341.0,96.9827,98.3303,96.9731,98.0532,48341.0
2020-04-06 10:00:00,102.78,104.15,102.68,104.09,34180.0,98.2347,99.5442,98.1392,99.4868,34180.0
2020-04-06 10:10:00,104.16,104.26,103.71,104.02,24136.0,99.5537,99.6493,99.1236,99.4199,24136.0
2020-04-06 10:20:00,103.97,104.06,102.33,102.4,31935.0,99.3721,99.4581,97.8047,97.8716,31935.0
2020-04-06 10:30:00,102.42,102.52,101.74,102.5,17640.0,97.8907,97.9862,97.2407,97.9671,17640.0
2020-04-06 10:40:00,102.57,102.82,101.95,102.65,12961.0,98.034,98.273,97.4415,98.1105,12961.0
2020-04-06 10:50:00,102.7,103.36,102.51,102.76,17138.0,98.1583,98.7891,97.9767,98.2156,17138.0
2020-04-06 11:00:00,102.88,103.07,102.57,102.97,39184.0,98.3303,98.5119,98.034,98.4163,39184.0
2020-04-06 11:10:00,102.97,102.97,102.48,102.86,11751.0,98.4163,98.4163,97.948,98.3112,11751.0
2020-04-06 11:20:00,102.88,103.2,102.81,103.17,13554.0,98.3303,98.6362,98.2634,98.6075,13554.0
2020-04-06 11:30:00,103.17,103.2,102.36,102.54,16070.0,98.6075,98.6362,97.8333,98.0054,16070.0
2020-04-06 11:40:00,102.55,103.2,102.49,103.1,30519.0,98.0149,98.6362,97.9576,98.5406,30519.0
2020-04-06 11:50:00,103.15,103.91,103.15,103.54,27861.0,98.5884,99.3148,98.5884,98.9611,27861.0
2020-04-06 12:00:00,103.38,103.62,102.81,103.29,42538.0,98.8082,99.0376,98.2634,98.7222,42538.0
2020-04-06 12:10:00,103.24,103.77,103.15,103.65,43007.0,98.6744,99.181,98.5884,99.0663,43007.0
2020-04-06 12:20:00,103.64,103.78,103.47,103.52,23085.0,99.0567,99.1905,98.8942,98.942,23085.0
2020-04-06 12:30:00,103.54,103.85,103.32,103.84,15672.0,98.9611,99.2574,98.7509,99.2479,15672.0
2020-04-06 12:40:00,103.81,103.81,103.09,103.23,27812.0,99.2192,99.2192,98.531,98.6648,27812.0
2020-04-06 12:50:00,103.18,103.26,102.84,102.94,33170.0,98.6171,98.6935,98.2921,98.3877,33170.0
2020-04-06 13:00:00,102.94,103.29,102.7,102.95,20140.0,98.3877,98.7222,98.1583,98.3972,20140.0
2020-04-06 13:10:00,102.86,103.25,102.79,103.07,23653.0,98.3112,98.684,98.2443,98.5119,23653.0
2020-04-06 13:20:00,103.05,103.32,102.76,102.97,23642.0,98.4928,98.7509,98.2156,98.4163,23642.0
2020-04-06 13:30:00,102.94,103.3,102.61,103.28,20071.0,98.3877,98.7318,98.0723,98.7126,20071.0
2020-04-06 13:40:00,103.29,103.29,103.03,103.22,43087.0,98.7222,98.7222,98.4737,98.6553,43087.0
2020-04-06 13:50:00,103.22,103.5,102.35,102.48,48352.0,98.6553,98.9229,97.8238,97.948,48352.0
2020-04-06 14:00:00,102.48,102.95,102.33,102.48,21375.0,97.948,98.3972,97.8047,97.948,21375.0
2020-04-06 14:10:00,102.51,103.26,102.36,103.05,25110.0,97.9767,98.6935,97.8333,98.4928,25110.0
2020-04-06 14:20:00,103.11,103.12,102.23,102.45,16046.0,98.5502,98.5597,97.7091,97.9193,16046.0
2020-04-06 14:30:00,102.51,102.89,102.34,102.89,14845.0,97.9767,98.3399,97.8142,98.3399,14845.0
2020-04-06 14:40:00,102.9,103.33,102.82,103.26,37456.0,98.3494,98.7604,98.273,98.6935,37456.0
2020-04-06 14:50:00,103.24,103.26,102.76,102.91,22687.0,98.6744,98.6935,98.2156,98.359,22687.0
2020-04-06 15:00:00,102.83,102.95,102.59,102.88,17321.0,98.2825,98.3972,98.0532,98.3303,17321.0
2020-04-06 15:10:00,102.91,102.91,101.86,101.87,35656.0,98.359,98.359,97.3554,97.365,35656.0
2020-04-06 15:20:00,101.89,102.25,101.68,101.83,27994.0,97.3841,97.7282,97.1834,97.3268,27994.0
2020-04-06 15:30:00,101.79,102.19,101.62,102.14,44065.0,97.2885,97.6708,97.126,97.6231,44065.0
2020-04-06 15:40:00,102.16,102.96,102.06,102.95,50517.0,97.6422,98.4068,97.5466,98.3972,50517.0
2020-04-06 15:50:00,103.22,103.71,102.69,102.69,295479.0,98.6553,99.1236,98.1487,98.1487,295479.0
2020-04-07 09:30:00,107.82,109.43,107.23,108.13,57037.0,103.0519,104.5907,102.488,103.3482,57037.0
2020-04-07 09:40:00,108.32,110.3,108.17,109.48,30559.0,103.5298,105.4222,103.3864,104.6385,30559.0
2020-04-07 09:50:00,109.45,111.52,109.45,110.94,29486.0,104.6098,106.5882,104.6098,106.0339,29486.0
2020-04-07 10:00:00,110.84,111.7,110.31,110.57,25049.0,105.9383,106.7603,105.4317,105.6803,25049.0
2020-04-07 10:10:00,110.5,111.35,109.38,109.61,43119.0,105.6133,106.4258,104.5429,104.7627,43119.0
2020-04-07 10:20:00,109.64,110.31,109.27,109.4,40922.0,104.7914,105.4317,104.4377,104.562,40922.0
2020-04-07 10:30:00,109.4,110.22,109.0,109.63,53983.0,104.562,105.3457,104.1797,104.7818,53983.0
2020-04-07 10:40:00,109.75,110.05,109.28,109.29,25918.0,104.8965,105.1832,104.4473,104.4569,25918.0
2020-04-07 10:50:00,109.25,109.95,109.12,109.6,41635.0,104.4186,105.0877,104.2944,104.7531,41635.0
2020-04-07 11:00:00,109.73,110.03,109.32,109.78,24054.0,104.8774,105.1641,104.4855,104.9252,24054.0
2020-04-07 11:10:00,109.92,110.19,109.58,109.99,25812.0,105.059,105.3171,104.734,105.1259,25812.0
2020-04-07 11:20:00,109.84,109.84,109.21,109.41,14081.0,104.9825,104.9825,104.3804,104.5716,14081.0
2020-04-07 11:30:00,109.48,110.3,109.48,110.03,23061.0,104.6385,105.4222,104.6385,105.1641,23061.0
2020-04-07 11:40:00,110.08,111.43,109.97,110.88,26454.0,105.2119,106.5022,105.1068,105.9765,26454.0
2020-04-07 11:50:00,110.78,111.08,110.45,111.04,18728.0,105.881,106.1677,105.5656,106.1295,18728.0
2020-04-07 12:00:00,111.11,113.46,111.1,113.03,45754.0,106.1964,108.4424,106.1868,108.0315,45754.0
2020-04-07 12:10:00,112.88,113.8,112.66,113.08,65250.0,107.8881,108.7674,107.6778,108.0793,65250.0
2020-04-07 12:20:00,113.08,113.42,112.59,113.41,32707.0,108.0793,108.4042,107.6109,108.3947,32707.0
2020-04-07 12:30:00,113.3,113.31,112.61,113.04,26215.0,108.2895,108.2991,107.63,108.041,26215.0
2020-04-07 12:40:00,112.96,113.64,112.83,113.18,18818.0,107.9646,108.6145,107.8403,108.1748,18818.0
2020-04-07 12:50:00,113.17,113.79,112.84,113.59,25042.0,108.1653,108.7579,107.8499,108.5667,25042.0
2020-04-07 13:00:00,113.59,113.85,112.92,113.12,11988.0,108.5667,108.8152,107.9263,108.1175,11988.0
2020-04-07 13:10:00,112.94,113.16,111.87,111.98,6034.0,107.9454,108.1557,106.9228,107.0279,6034.0
2020-04-07 13:20:00,111.93,111.93,111.35,111.87,12112.0,106.9801,106.9801,106.4258,106.9228,12112.0
2020-04-07 13:30:00,111.87,112.52,111.74,112.43,13221.0,106.9228,107.544,106.7985,107.458,13221.0
2020-04-07 13:40:00,112.45,112.99,112.38,112.71,15274.0,107.4771,107.9932,107.4102,107.7256,15274.0
2020-04-07 13:50:00,112.72,112.77,111.99,111.99,22470.0,107.7352,107.783,107.0375,107.0375,22470.0
2020-04-07 14:00:00,111.95,111.95,110.28,110.53,17973.0,106.9992,106.9992,105.4031,105.642,17973.0
2020-04-07 14:10:00,110.55,111.03,110.38,110.43,30733.0,105.6611,106.1199,105.4987,105.5464,30733.0
2020-04-07 14:20:00,110.48,111.01,110.35,110.69,14120.0,105.5942,106.1008,105.47,105.7949,14120.0
2020-04-07 14:30:00,110.61,110.74,110.21,110.25,12479.0,105.7185,105.8427,105.3362,105.3744,12479.0
2020-04-07 14:40:00,110.21,110.54,109.95,109.95,16768.0,105.3362,105.6516,105.0877,105.0877,16768.0
2020-04-07 14:50:00,110.02,110.11,109.38,109.92,18395.0,105.1546,105.2406,104.5429,105.059,18395.0
2020-04-07 15:00:00,109.87,110.44,109.17,109.72,21472.0,105.0112,105.556,104.3422,104.8678,21472.0
2020-04-07 15:10:00,109.84,110.04,108.77,108.84,13869.0,104.9825,105.1737,103.9599,104.0268,13869.0
2020-04-07 15:20:00,108.93,109.06,108.19,108.19,19197.0,104.1128,104.237,103.4055,103.4055,19197.0
2020-04-07 15:30:00,108.23,109.17,108.15,109.07,27301.0,103.4437,104.3422,103.3673,104.2466,27301.0
2020-04-07 15:40:00,108.98,109.24,108.82,109.24,32350.0,104.1606,104.4091,104.0076,104.4091,32350.0
2020-04-07 15:50:00,109.15,109.15,107.72,107.92,97378.0,104.323,104.323,102.9563,103.1474,97378.0
2020-04-08 09:30:00,108.16,109.64,106.0,107.14,30022.0,103.3768,104.7914,101.3124,102.4019,30022.0
2020-04-08 09:40:00,107.57,108.69,107.22,108.0,9100.0,102.8129,103.8834,102.4784,103.2239,9100.0
2020-04-08 09:50:00,108.09,108.5,107.73,107.9,9650.0,103.3099,103.7018,102.9658,103.1283,9650.0
2020-04-08 10:00:00,107.97,108.35,107.14,107.64,10151.0,103.1952,103.5584,102.4019,102.8798,10151.0
2020-04-08 10:10:00,107.79,108.34,107.41,108.34,5842.0,103.0232,103.5489,102.66,103.5489,5842.0
2020-04-08 10:20:00,108.21,108.49,107.91,108.33,6920.0,103.4246,103.6922,103.1379,103.5393,6920.0
2020-04-08 10:30:00,108.32,108.74,108.25,108.64,10703.0,103.5298,103.9312,103.4628,103.8356,10703.0
2020-04-08 10:40:00,108.71,108.93,107.81,107.9,22315.0,103.9025,104.1128,103.0423,103.1283,22315.0
2020-04-08 10:50:00,107.99,108.76,107.94,108.76,21836.0,103.2143,103.9503,103.1666,103.9503,21836.0
2020-04-08 11:00:00,108.85,109.38,108.7,109.38,10751.0,104.0363,104.5429,103.8929,104.5429,10751.0
2020-04-08 11:10:00,109.17,110.01,109.16,109.69,8153.0,104.3422,105.145,104.3326,104.8392,8153.0
2020-04-08 11:20:00,109.95,110.22,109.5,109.91,6299.0,105.0877,105.3457,104.6576,105.0494,6299.0
2020-04-08 11:30:00,109.96,110.33,109.34,110.07,17305.0,105.0972,105.4509,104.5046,105.2024,17305.0
2020-04-08 11:40:00,110.23,110.74,109.99,110.62,34343.0,105.3553,105.8427,105.1259,105.728,34343.0
2020-04-08 11:50:00,110.42,110.6,110.2,110.39,12649.0,105.5369,105.7089,105.3266,105.5082,12649.0
2020-04-08 12:00:00,110.33,110.94,110.24,110.7,11307.0,105.4509,106.0339,105.3648,105.8045,11307.0
2020-04-08 12:10:00,110.7,111.0,110.25,110.98,11101.0,105.8045,106.0912,105.3744,106.0721,11101.0
2020-04-08 12:20:00,110.99,111.81,110.97,111.53,28434.0,106.0817,106.8654,106.0626,106.5978,28434.0
2020-04-08 12:30:00,111.5,111.78,111.08,111.44,14273.0,106.5691,106.8367,106.1677,106.5118,14273.0
2020-04-08 12:40:00,111.38,112.09,111.38,111.61,18074.0,106.4544,107.133,106.4544,106.6743,18074.0
2020-04-08 12:50:00,111.61,112.11,111.48,112.02,30572.0,106.6743,107.1521,106.55,107.0661,30572.0
2020-04-08 13:00:00,112.03,112.03,110.72,111.57,22311.0,107.0757,107.0757,105.8236,106.636,22311.0
2020-04-08 13:10:00,111.41,111.93,111.12,111.44,10431.0,106.4831,106.9801,106.2059,106.5118,10431.0
2020-04-08 13:20:00,111.55,111.77,111.33,111.44,15655.0,106.6169,106.8272,106.4066,106.5118,15655.0
2020-04-08 13:30:00,111.59,111.67,110.96,110.96,16622.0,106.6551,106.7316,106.053,106.053,16622.0
2020-04-08 13:40:00,111.02,111.79,110.96,111.45,10739.0,106.1104,106.8463,106.053,106.5213,10739.0
2020-04-08 13:50:00,111.45,112.0,111.39,111.97,16131.0,106.5213,107.047,106.464,107.0183,16131.0
2020-04-08 14:00:00,111.95,112.59,111.78,112.51,16950.0,106.9992,107.6109,106.8367,107.5345,16950.0
2020-04-08 14:10:00,112.52,112.6,112.03,112.28,30954.0,107.544,107.6205,107.0757,107.3146,30954.0
2020-04-08 14:20:00,112.36,113.05,112.21,112.84,13940.0,107.3911,108.0506,107.2477,107.8499,13940.0
2020-04-08 14:30:00,112.93,113.03,112.67,112.68,9877.0,107.9359,108.0315,107.6874,107.6969,9877.0
2020-04-08 14:40:00,112.67,112.82,112.25,112.57,19199.0,107.6874,107.8307,107.286,107.5918,19199.0
2020-04-08 14:50:00,112.57,113.01,112.57,112.73,8002.0,107.5918,108.0123,107.5918,107.7447,8002.0
2020-04-08 15:00:00,112.75,113.18,112.73,112.84,16433.0,107.7638,108.1748,107.7447,107.8499,16433.0
2020-04-08 15:10:00,112.81,112.9,112.53,112.74,16614.0,107.8212,107.9072,107.5536,107.7543,16614.0
2020-04-08 15:20:00,112.81,112.89,112.33,112.78,17939.0,107.8212,107.8977,107.3624,107.7925,17939.0
2020-04-08 15:30:00,112.78,113.01,112.03,112.39,42882.0,107.7925,108.0123,107.0757,107.4198,42882.0
2020-04-08 15:40:00,112.39,112.67,112.02,112.67,61397.0,107.4198,107.6874,107.0661,107.6874,61397.0
2020-04-08 15:50:00,112.81,113.3,112.63,112.83,102922.0,107.8212,108.2895,107.6492,107.8403,102922.0
2020-04-09 09:30:00,115.29,119.34,115.29,118.59,51219.0,110.1915,114.0624,110.1915,113.3456,51219.0
2020-04-09 09:40:00,118.54,120.76,117.5,120.24,28900.0,113.2978,115.4196,112.3038,114.9226,28900.0
2020-04-09 09:50:00,120.49,122.12,120.02,122.0,30587.0,115.1616,116.7195,114.7123,116.6048,30587.0
2020-04-09 10:00:00,122.26,123.73,121.91,122.27,46399.0,116.8533,118.2583,116.5188,116.8628,46399.0
2020-04-09 10:10:00,121.91,124.48,121.91,123.48,42898.0,116.5188,118.9751,116.5188,118.0193,42898.0
2020-04-09 10:20:00,123.67,123.93,121.98,122.55,90713.0,118.2009,118.4494,116.5857,117.1305,90713.0
2020-04-09 10:30:00,122.7,123.78,121.72,123.78,47348.0,117.2738,118.3061,116.3372,118.3061,47348.0
2020-04-09 10:40:00,123.75,123.76,122.21,123.5,48564.0,118.2774,118.2869,116.8055,118.0384,48564.0
2020-04-09 10:50:00,123.55,123.68,121.0,121.28,47906.0,118.0862,118.2105,115.649,115.9166,47906.0
2020-04-09 11:00:00,121.28,121.28,118.78,120.22,26876.0,115.9166,115.9166,113.5272,114.9035,26876.0
2020-04-09 11:10:00,120.23,120.27,118.9,119.05,18995.0,114.9131,114.9513,113.6419,113.7852,18995.0
2020-04-09 11:20:00,119.13,119.15,117.86,118.26,68992.0,113.8617,113.8808,112.6479,113.0302,68992.0
2020-04-09 11:30:00,118.26,118.68,117.99,118.26,86880.0,113.0302,113.4316,112.7721,113.0302,86880.0
2020-04-09 11:40:00,118.29,118.51,117.4,117.98,52830.0,113.0588,113.2691,112.2082,112.7626,52830.0
2020-04-09 11:50:00,117.99,118.13,116.62,117.41,78113.0,112.7721,112.9059,111.4627,112.2178,78113.0
2020-04-09 12:00:00,117.47,117.95,117.12,117.64,28268.0,112.2751,112.7339,111.9406,112.4376,28268.0
2020-04-09 12:10:00,117.65,118.0,117.06,117.77,26700.0,112.4472,112.7817,111.8832,112.5618,26700.0
2020-04-09 12:20:00,117.79,118.05,117.43,117.43,25564.0,112.581,112.8295,112.2369,112.2369,25564.0
2020-04-09 12:30:00,117.57,118.05,117.55,117.92,35325.0,112.3707,112.8295,112.3516,112.7052,35325.0
2020-04-09 12:40:00,117.96,118.0,117.54,117.82,25075.0,112.7434,112.7817,112.342,112.6096,25075.0
2020-04-09 12:50:00,117.79,118.1,117.71,117.71,108994.0,112.581,112.8773,112.5045,112.5045,108994.0
2020-04-09 13:00:00,117.72,118.0,117.01,117.11,93755.0,112.5141,112.7817,111.8355,111.931,93755.0
2020-04-09 13:10:00,117.17,117.23,116.25,116.54,20805.0,111.9884,112.0457,111.1091,111.3862,20805.0
2020-04-09 13:20:00,116.67,117.29,116.54,116.72,44084.0,111.5105,112.1031,111.3862,111.5583,44084.0
2020-04-09 13:30:00,116.79,117.12,116.54,116.55,18766.0,111.6252,111.9406,111.3862,111.3958,18766.0
2020-04-09 13:40:00,116.74,117.25,116.02,116.02,36643.0,111.5774,112.0648,110.8892,110.8892,36643.0
2020-04-09 13:50:00,115.92,116.89,115.87,116.54,30446.0,110.7937,111.7208,110.7459,111.3862,30446.0
2020-04-09 14:00:00,116.61,116.75,115.42,115.76,31206.0,111.4531,111.587,110.3158,110.6407,31206.0
2020-04-09 14:10:00,115.76,116.08,115.14,115.26,18053.0,110.6407,110.9466,110.0482,110.1628,18053.0
2020-04-09 14:20:00,115.36,116.1,114.85,115.1,27970.0,110.2584,110.9657,109.771,110.0099,27970.0
2020-04-09 14:30:00,115.17,115.67,114.49,115.27,42649.0,110.0768,110.5547,109.4269,110.1724,42649.0
2020-04-09 14:40:00,115.34,115.86,114.51,114.68,24802.0,110.2393,110.7363,109.446,109.6085,24802.0
2020-04-09 14:50:00,114.77,114.79,113.65,114.34,23675.0,109.6945,109.7136,108.624,109.2835,23675.0
2020-04-09 15:00:00,114.6,114.79,113.65,114.57,29723.0,109.532,109.7136,108.624,109.5034,29723.0
2020-04-09 15:10:00,114.68,114.77,113.48,113.52,60537.0,109.6085,109.6945,108.4616,108.4998,60537.0
2020-04-09 15:20:00,113.57,113.76,112.79,113.02,106431.0,108.5476,108.7292,107.8021,108.0219,106431.0
2020-04-09 15:30:00,113.24,114.19,113.14,114.11,81694.0,108.2322,109.1402,108.1366,109.0637,81694.0
2020-04-09 15:40:00,114.1,114.17,112.9,112.96,117847.0,109.0541,109.121,107.9072,107.9646,117847.0
2020-04-09 15:50:00,113.0,113.48,112.56,113.1,251152.0,108.0028,108.4616,107.5822,108.0984,251152.0
2020-04-13 09:30:00,113.53,114.79,112.12,113.15,33051.0,108.5094,109.7136,107.1617,108.1462,33051.0
2020-04-13 09:40:00,113.55,113.65,111.48,111.85,72273.0,108.5285,108.624,106.55,106.9036,72273.0
2020-04-13 09:50:00,111.68,112.88,111.33,111.39,43985.0,106.7412,107.8881,106.4066,106.464,43985.0
2020-04-13 10:00:00,111.39,112.0,111.18,111.19,32293.0,106.464,107.047,106.2633,106.2728,32293.0
2020-04-13 10:10:00,111.19,111.4,110.08,110.22,41368.0,106.2728,106.4735,105.2119,105.3457,41368.0
2020-04-13 10:20:00,110.2,110.67,109.74,110.5,40007.0,105.3266,105.7758,104.887,105.6133,40007.0
2020-04-13 10:30:00,110.54,110.88,109.68,110.31,43399.0,105.6516,105.9765,104.8296,105.4317,43399.0
2020-04-13 10:40:00,110.25,111.0,110.22,110.48,18896.0,105.3744,106.0912,105.3457,105.5942,18896.0
2020-04-13 10:50:00,110.6,110.72,109.9,110.02,23829.0,105.7089,105.8236,105.0399,105.1546,23829.0
2020-04-13 11:00:00,109.98,110.03,109.26,109.42,20301.0,105.1163,105.1641,104.4282,104.5811,20301.0
2020-04-13 11:10:00,109.49,109.95,109.0,109.95,38524.0,104.648,105.0877,104.1797,105.0877,38524.0
2020-04-13 11:20:00,109.95,110.13,109.84,110.12,19920.0,105.0877,105.2597,104.9825,105.2502,19920.0
2020-04-13 11:30:00,110.02,110.09,109.81,110.0,13142.0,105.1546,105.2215,104.9539,105.1355,13142.0
2020-04-13 11:40:00,109.99,110.0,109.16,109.5,23122.0,105.1259,105.1355,104.3326,104.6576,23122.0
2020-04-13 11:50:00,109.49,110.27,109.35,109.76,18103.0,104.648,105.3935,104.5142,104.9061,18103.0
2020-04-13 12:00:00,109.6,110.28,109.59,110.02,25814.0,104.7531,105.4031,104.7436,105.1546,25814.0
2020-04-13 12:10:00,110.01,110.58,109.97,110.44,27967.0,105.145,105.6898,105.1068,105.556,27967.0
2020-04-13 12:20:00,110.45,110.54,110.11,110.11,9888.0,105.5656,105.6516,105.2406,105.2406,9888.0
2020-04-13 12:30:00,110.11,110.11,109.62,109.73,18946.0,105.2406,105.2406,104.7723,104.8774,18946.0
2020-04-13 12:40:00,109.74,110.18,109.63,109.95,21196.0,104.887,105.3075,104.7818,105.0877,21196.0
2020-04-13 12:50:00,109.93,110.2,109.83,110.02,40827.0,105.0686,105.3266,104.973,105.1546,40827.0
2020-04-13 13:00:00,110.02,110.07,109.85,110.0,15679.0,105.1546,105.2024,104.9921,105.1355,15679.0
2020-04-13 13:10:00,110.01,110.05,109.87,109.92,22171.0,105.145,105.1832,105.0112,105.059,22171.0
2020-04-13 13:20:00,109.92,109.92,109.17,109.3,14312.0,105.059,105.059,104.3422,104.4664,14312.0
2020-04-13 13:30:00,109.3,109.34,108.86,108.96,20957.0,104.4664,104.5046,104.0459,104.1415,20957.0
2020-04-13 13:40:00,109.01,109.05,108.52,108.7,9758.0,104.1892,104.2275,103.7209,103.8929,9758.0
2020-04-13 13:50:00,108.84,108.99,108.48,108.48,13475.0,104.0268,104.1701,103.6827,103.6827,13475.0
2020-04-13 14:00:00,108.42,109.18,108.39,108.87,18134.0,103.6253,104.3517,103.5967,104.0554,18134.0
2020-04-13 14:10:00,108.83,109.59,108.49,109.45,21574.0,104.0172,104.7436,103.6922,104.6098,21574.0
2020-04-13 14:20:00,109.52,109.55,108.41,108.84,12802.0,104.6767,104.7054,103.6158,104.0268,12802.0
2020-04-13 14:30:00,108.99,109.46,108.88,109.46,10990.0,104.1701,104.6193,104.065,104.6193,10990.0
2020-04-13 14:40:00,109.47,109.86,108.83,109.81,14258.0,104.6289,105.0017,104.0172,104.9539,14258.0
2020-04-13 14:50:00,109.77,109.77,108.7,108.7,24484.0,104.9156,104.9156,103.8929,103.8929,24484.0
2020-04-13 15:00:00,108.76,109.06,108.5,109.01,36467.0,103.9503,104.237,103.7018,104.1892,36467.0
2020-04-13 15:10:00,109.03,109.65,108.93,109.3,58462.0,104.2084,104.8009,104.1128,104.4664,58462.0
2020-04-13 15:20:00,109.3,109.46,108.9,109.2,27722.0,104.4664,104.6193,104.0841,104.3708,27722.0
2020-04-13 15:30:00,109.11,109.34,108.87,108.94,38072.0,104.2848,104.5046,104.0554,104.1223,38072.0
2020-04-13 15:40:00,108.97,109.4,108.74,108.92,46100.0,104.151,104.562,103.9312,104.1032,46100.0
2020-04-13 15:50:00,108.93,109.56,108.47,109.43,115283.0,104.1128,104.7149,103.6731,104.5907,115283.0
2020-04-14 09:30:00,111.15,112.49,110.36,111.55,31442.0,106.2346,107.5153,105.4795,106.6169,31442.0
2020-04-14 09:40:00,111.55,111.62,110.74,110.9,15222.0,106.6169,106.6838,105.8427,105.9957,15222.0
2020-04-14 09:50:00,111.17,111.2,109.62,110.5,34938.0,106.2537,106.2824,104.7723,105.6133,34938.0
2020-04-14 10:00:00,110.52,110.85,110.16,110.7,15129.0,105.6325,105.9479,105.2884,105.8045,15129.0
2020-04-14 10:10:00,110.82,111.51,110.34,111.3,13401.0,105.9192,106.5787,105.4604,106.378,13401.0
2020-04-14 10:20:00,111.53,111.8,110.67,110.95,15313.0,106.5978,106.8559,105.7758,106.0434,15313.0
2020-04-14 10:30:00,111.07,111.2,110.66,110.93,8003.0,106.1581,106.2824,105.7663,106.0243,8003.0
2020-04-14 10:40:00,110.93,111.36,110.66,111.02,14636.0,106.0243,106.4353,105.7663,106.1104,14636.0
2020-04-14 10:50:00,111.25,111.51,110.6,110.92,18383.0,106.3302,106.5787,105.7089,106.0148,18383.0
2020-04-14 11:00:00,110.82,111.11,109.61,109.72,21047.0,105.9192,106.1964,104.7627,104.8678,21047.0
2020-04-14 11:10:00,109.79,110.3,109.46,109.88,13144.0,104.9347,105.4222,104.6193,105.0208,13144.0
2020-04-14 11:20:00,109.83,110.29,109.56,109.57,11432.0,104.973,105.4126,104.7149,104.7245,11432.0
2020-04-14 11:30:00,109.56,109.56,109.03,109.05,8406.0,104.7149,104.7149,104.2084,104.2275,8406.0
2020-04-14 11:40:00,109.04,111.83,108.98,111.46,30592.0,104.2179,106.8845,104.1606,106.5309,30592.0
2020-04-14 11:50:00,111.49,112.11,110.68,110.95,33902.0,106.5596,107.1521,105.7854,106.0434,33902.0
2020-04-14 12:00:00,110.87,111.57,110.87,111.32,11865.0,105.967,106.636,105.967,106.3971,11865.0
2020-04-14 12:10:00,111.36,111.38,110.67,110.96,9171.0,106.4353,106.4544,105.7758,106.053,9171.0
2020-04-14 12:20:00,110.95,111.23,110.89,111.16,7580.0,106.0434,106.3111,105.9861,106.2442,7580.0
2020-04-14 12:30:00,111.22,111.77,111.03,111.63,15028.0,106.3015,106.8272,106.1199,106.6934,15028.0
2020-04-14 12:40:00,111.69,111.95,110.95,111.05,13450.0,106.7507,106.9992,106.0434,106.139,13450.0
2020-04-14 12:50:00,110.91,111.58,110.89,111.57,28862.0,106.0052,106.6456,105.9861,106.636,28862.0
2020-04-14 13:00:00,111.61,111.61,111.06,111.41,13553.0,106.6743,106.6743,106.1486,106.4831,13553.0
2020-04-14 13:10:00,111.45,111.98,111.39,111.56,9609.0,106.5213,107.0279,106.464,106.6265,9609.0
2020-04-14 13:20:00,111.67,111.74,111.47,111.73,14855.0,106.7316,106.7985,106.5405,106.789,14855.0
2020-04-14 13:30:00,111.78,111.84,111.51,111.59,12419.0,106.8367,106.8941,106.5787,106.6551,12419.0
2020-04-14 13:40:00,111.62,111.78,111.4,111.4,10901.0,106.6838,106.8367,106.4735,106.4735,10901.0
2020-04-14 13:50:00,111.38,111.57,111.25,111.57,9975.0,106.4544,106.636,106.3302,106.636,9975.0
2020-04-14 14:00:00,111.54,111.95,111.46,111.78,14365.0,106.6074,106.9992,106.5309,106.8367,14365.0
2020-04-14 14:10:00,111.84,112.12,111.8,112.01,12368.0,106.8941,107.1617,106.8559,107.0566,12368.0
2020-04-14 14:20:00,111.98,112.26,111.97,112.03,16109.0,107.0279,107.2955,107.0183,107.0757,16109.0
2020-04-14 14:30:00,112.03,112.14,111.91,112.06,14007.0,107.0757,107.1808,106.961,107.1044,14007.0
2020-04-14 14:40:00,112.11,112.22,111.99,112.13,22467.0,107.1521,107.2573,107.0375,107.1713,22467.0
2020-04-14 14:50:00,112.14,112.41,112.1,112.29,17905.0,107.1808,107.4389,107.1426,107.3242,17905.0
2020-04-14 15:00:00,112.28,112.39,112.11,112.29,23237.0,107.3146,107.4198,107.1521,107.3242,23237.0
2020-04-14 15:10:00,112.29,112.35,111.89,112.25,18422.0,107.3242,107.3815,106.9419,107.286,18422.0
2020-04-14 15:20:00,112.28,112.6,112.03,112.58,32431.0,107.3146,107.6205,107.0757,107.6014,32431.0
2020-04-14 15:30:00,112.6,112.9,112.52,112.77,31851.0,107.6205,107.9072,107.544,107.783,31851.0
2020-04-14 15:40:00,112.8,112.88,112.5,112.81,37352.0,107.8116,107.8881,107.5249,107.8212,37352.0
2020-04-14 15:50:00,112.76,112.9,112.45,112.63,114539.0,107.7734,107.9072,107.4771,107.6492,114539.0
2020-04-15 09:30:00,108.8,109.99,108.75,109.29,49874.0,103.9885,105.1259,103.9407,104.4569,49874.0
2020-04-15 09:40:00,109.11,109.63,107.63,108.42,19251.0,104.2848,104.7818,102.8703,103.6253,19251.0
2020-04-15 09:50:00,108.47,109.33,107.67,109.28,28024.0,103.6731,104.4951,102.9085,104.4473,28024.0
2020-04-15 10:00:00,109.17,109.34,108.41,109.23,32966.0,104.3422,104.5046,103.6158,104.3995,32966.0
2020-04-15 10:10:00,109.29,109.76,108.68,109.01,31152.0,104.4569,104.9061,103.8738,104.1892,31152.0
2020-04-15 10:20:00,109.0,109.17,107.85,108.01,29727.0,104.1797,104.3422,103.0805,103.2335,29727.0
2020-04-15 10:30:00,108.0,108.34,107.84,108.11,55527.0,103.2239,103.5489,103.071,103.329,55527.0
2020-04-15 10:40:00,108.09,108.29,107.56,107.66,29674.0,103.3099,103.5011,102.8034,102.8989,29674.0
2020-04-15 10:50:00,107.66,108.01,107.01,107.48,44092.0,102.8989,103.2335,102.2777,102.7269,44092.0
2020-04-15 11:00:00,107.48,107.55,107.0,107.38,59913.0,102.7269,102.7938,102.2681,102.6313,59913.0
2020-04-15 11:10:00,107.35,107.47,106.92,107.06,28215.0,102.6027,102.7173,102.1917,102.3255,28215.0
2020-04-15 11:20:00,107.0,107.16,106.59,106.59,16478.0,102.2681,102.4211,101.8763,101.8763,16478.0
2020-04-15 11:30:00,106.62,107.16,106.62,107.1,19580.0,101.9049,102.4211,101.9049,102.3637,19580.0
2020-04-15 11:40:00,107.07,107.2,106.83,106.98,13647.0,102.335,102.4593,102.1056,102.249,13647.0
2020-04-15 11:50:00,107.05,107.41,106.87,107.28,37030.0,102.3159,102.66,102.1439,102.5357,37030.0
2020-04-15 12:00:00,107.32,107.77,107.32,107.53,10021.0,102.574,103.0041,102.574,102.7747,10021.0
2020-04-15 12:10:00,107.53,107.81,107.49,107.76,19060.0,102.7747,103.0423,102.7365,102.9945,19060.0
2020-04-15 12:20:00,107.72,108.1,107.58,107.62,7110.0,102.9563,103.3195,102.8225,102.8607,7110.0
2020-04-15 12:30:00,107.55,107.55,107.25,107.31,12862.0,102.7938,102.7938,102.5071,102.5644,12862.0
2020-04-15 12:40:00,107.22,107.48,106.88,107.27,17395.0,102.4784,102.7269,102.1534,102.5262,17395.0
2020-04-15 12:50:00,107.28,107.41,107.24,107.3,11922.0,102.5357,102.66,102.4975,102.5549,11922.0
2020-04-15 13:00:00,107.24,108.26,107.23,108.11,24192.0,102.4975,103.4724,102.488,103.329,24192.0
2020-04-15 13:10:00,108.06,108.88,108.01,108.85,11461.0,103.2813,104.065,103.2335,104.0363,11461.0
2020-04-15 13:20:00,108.81,108.9,108.23,108.36,16369.0,103.9981,104.0841,103.4437,103.568,16369.0
2020-04-15 13:30:00,108.32,108.89,108.28,108.53,16661.0,103.5298,104.0745,103.4915,103.7305,16661.0
2020-04-15 13:40:00,108.47,108.67,108.04,108.29,33891.0,103.6731,103.8643,103.2621,103.5011,33891.0
2020-04-15 13:50:00,108.4,108.4,108.12,108.17,12027.0,103.6062,103.6062,103.3386,103.3864,12027.0
2020-04-15 14:00:00,108.17,108.78,108.13,108.13,11938.0,103.3864,103.9694,103.3482,103.3482,11938.0
2020-04-15 14:10:00,108.09,108.39,107.96,108.19,16309.0,103.3099,103.5967,103.1857,103.4055,16309.0
2020-04-15 14:20:00,107.97,108.7,107.82,108.7,19744.0,103.1952,103.8929,103.0519,103.8929,19744.0
2020-04-15 14:30:00,108.78,109.73,108.62,109.53,23200.0,103.9694,104.8774,103.8165,104.6862,23200.0
2020-04-15 14:40:00,109.58,109.73,108.7,108.7,11301.0,104.734,104.8774,103.8929,103.8929,11301.0
2020-04-15 14:50:00,108.64,109.15,108.37,108.95,16598.0,103.8356,104.323,103.5775,104.1319,16598.0
2020-04-15 15:00:00,108.87,109.04,108.54,108.8,19895.0,104.0554,104.2179,103.74,103.9885,19895.0
2020-04-15 15:10:00,108.64,108.77,108.41,108.7,25171.0,103.8356,103.9599,103.6158,103.8929,25171.0
2020-04-15 15:20:00,108.75,108.9,108.55,108.86,26824.0,103.9407,104.0841,103.7496,104.0459,26824.0
2020-04-15 15:30:00,108.86,109.33,108.69,109.3,43446.0,104.0459,104.4951,103.8834,104.4664,43446.0
2020-04-15 15:40:00,109.26,110.04,109.21,109.97,86410.0,104.4282,105.1737,104.3804,105.1068,86410.0
2020-04-15 15:50:00,109.92,110.21,109.8,110.2,206538.0,105.059,105.3362,104.9443,105.3266,206538.0
2020-04-16 09:30:00,109.66,110.05,108.48,108.93,28871.0,104.8105,105.1832,103.6827,104.1128,28871.0
2020-04-16 09:40:00,109.02,109.76,108.36,108.5,17461.0,104.1988,104.9061,103.568,103.7018,17461.0
2020-04-16 09:50:00,108.37,108.65,106.63,106.63,21819.0,103.5775,103.8452,101.9145,101.9145,21819.0
2020-04-16 10:00:00,106.82,107.4,106.37,106.47,81691.0,102.0961,102.6504,101.666,101.7616,81691.0
2020-04-16 10:10:00,106.57,106.58,105.52,105.9,69538.0,101.8571,101.8667,100.8536,101.2168,69538.0
2020-04-16 10:20:00,106.06,106.32,105.59,106.32,22552.0,101.3697,101.6182,100.9205,101.6182,22552.0
2020-04-16 10:30:00,106.34,106.72,106.02,106.12,32050.0,101.6373,102.0005,101.3315,101.427,32050.0
2020-04-16 10:40:00,106.06,106.79,105.96,106.7,36265.0,101.3697,102.0674,101.2741,101.9814,36265.0
2020-04-16 10:50:00,106.64,106.71,105.76,106.09,30631.0,101.924,101.991,101.083,101.3984,30631.0
2020-04-16 11:00:00,106.09,106.25,105.46,106.2,20625.0,101.3984,101.5513,100.7962,101.5035,20625.0
2020-04-16 11:10:00,106.11,106.59,106.1,106.45,54179.0,101.4175,101.8763,101.4079,101.7425,54179.0
2020-04-16 11:20:00,106.34,106.45,105.94,106.02,43682.0,101.6373,101.7425,101.255,101.3315,43682.0
2020-04-16 11:30:00,106.0,106.09,105.3,105.48,25631.0,101.3124,101.3984,100.6433,100.8153,25631.0
2020-04-16 11:40:00,105.48,106.06,105.43,105.68,53168.0,100.8153,101.3697,100.7676,101.0065,53168.0
2020-04-16 11:50:00,105.55,106.62,105.52,106.48,18870.0,100.8823,101.9049,100.8536,101.7711,18870.0
2020-04-16 12:00:00,106.36,106.52,105.69,105.79,17471.0,101.6564,101.8094,101.0161,101.1116,17471.0
2020-04-16 12:10:00,105.77,106.0,105.47,105.55,31762.0,101.0925,101.3124,100.8058,100.8823,31762.0
2020-04-16 12:20:00,105.55,105.73,105.1,105.68,25845.0,100.8823,101.0543,100.4522,101.0065,25845.0
2020-04-16 12:30:00,105.66,105.66,105.08,105.29,32150.0,100.9874,100.9874,100.433,100.6337,32150.0
2020-04-16 12:40:00,105.29,105.53,105.16,105.41,58992.0,100.6337,100.8631,100.5095,100.7484,58992.0
2020-04-16 12:50:00,105.37,105.44,105.1,105.39,11601.0,100.7102,100.7771,100.4522,100.7293,11601.0
2020-04-16 13:00:00,105.35,105.64,105.24,105.32,13615.0,100.6911,100.9683,100.586,100.6624,13615.0
2020-04-16 13:10:00,105.32,105.42,105.09,105.24,8216.0,100.6624,100.758,100.4426,100.586,8216.0
2020-04-16 13:20:00,105.2,105.37,105.05,105.36,6681.0,100.5477,100.7102,100.4044,100.7007,6681.0
2020-04-16 13:30:00,105.29,105.57,105.28,105.45,8275.0,100.6337,100.9014,100.6242,100.7867,8275.0
2020-04-16 13:40:00,105.45,105.72,105.45,105.51,7800.0,100.7867,101.0447,100.7867,100.844,7800.0
2020-04-16 13:50:00,105.51,105.73,105.5,105.69,15537.0,100.844,101.0543,100.8345,101.0161,15537.0
2020-04-16 14:00:00,105.66,106.02,105.56,105.92,8954.0,100.9874,101.3315,100.8918,101.2359,8954.0
2020-04-16 14:10:00,105.89,105.9,105.44,105.5,50042.0,101.2072,101.2168,100.7771,100.8345,50042.0
2020-04-16 14:20:00,105.4,105.97,105.32,105.83,22389.0,100.7389,101.2837,100.6624,101.1499,22389.0
2020-04-16 14:30:00,105.83,105.88,105.55,105.68,15542.0,101.1499,101.1977,100.8823,101.0065,15542.0
2020-04-16 14:40:00,105.56,107.22,105.49,106.72,136649.0,100.8918,102.4784,100.8249,102.0005,136649.0
2020-04-16 14:50:00,106.69,107.49,106.65,106.65,45403.0,101.9718,102.7365,101.9336,101.9336,45403.0
2020-04-16 15:00:00,106.7,106.7,105.87,105.95,21147.0,101.9814,101.9814,101.1881,101.2646,21147.0
2020-04-16 15:10:00,106.05,106.21,105.92,106.04,20678.0,101.3601,101.5131,101.2359,101.3506,20678.0
2020-04-16 15:20:00,106.0,106.28,105.98,106.05,15482.0,101.3124,101.58,101.2932,101.3601,15482.0
2020-04-16 15:30:00,106.14,106.5,106.0,106.0,30262.0,101.4462,101.7902,101.3124,101.3124,30262.0
2020-04-16 15:40:00,105.98,106.19,105.97,106.02,30835.0,101.2932,101.4939,101.2837,101.3315,30835.0
2020-04-16 15:50:00,106.08,106.51,105.99,106.28,84689.0,101.3888,101.7998,101.3028,101.58,84689.0
2020-04-17 09:30:00,109.24,109.96,108.15,109.48,58867.0,104.4091,105.0972,103.3673,104.6385,58867.0
2020-04-17 09:40:00,109.2,109.42,108.5,109.29,17489.0,104.3708,104.5811,103.7018,104.4569,17489.0
2020-04-17 09:50:00,109.35,110.42,109.23,110.13,19824.0,104.5142,105.5369,104.3995,105.2597,19824.0
2020-04-17 10:00:00,110.05,110.11,109.42,110.1,19838.0,105.1832,105.2406,104.5811,105.231,19838.0
2020-04-17 10:10:00,110.25,110.64,109.31,109.31,26064.0,105.3744,105.7472,104.476,104.476,26064.0
2020-04-17 10:20:00,109.51,109.96,109.5,109.68,16745.0,104.6671,105.0972,104.6576,104.8296,16745.0
2020-04-17 10:30:00,109.53,109.66,108.85,109.3,12798.0,104.6862,104.8105,104.0363,104.4664,12798.0
2020-04-17 10:40:00,109.37,109.64,108.56,108.56,9494.0,104.5333,104.7914,103.7591,103.7591,9494.0
2020-04-17 10:50:00,108.75,109.0,108.54,108.57,77158.0,103.9407,104.1797,103.74,103.7687,77158.0
2020-04-17 11:00:00,108.59,109.5,108.57,109.5,7355.0,103.7878,104.6576,103.7687,104.6576,7355.0
2020-04-17 11:10:00,109.59,109.68,109.16,109.42,5286.0,104.7436,104.8296,104.3326,104.5811,5286.0
2020-04-17 11:20:00,109.59,109.8,109.34,109.48,8415.0,104.7436,104.9443,104.5046,104.6385,8415.0
2020-04-17 11:30:00,109.57,110.14,109.51,109.61,15256.0,104.7245,105.2693,104.6671,104.7627,15256.0
2020-04-17 11:40:00,109.6,110.06,109.33,110.05,16876.0,104.7531,105.1928,104.4951,105.1832,16876.0
2020-04-17 11:50:00,109.98,109.98,109.63,109.66,13983.0,105.1163,105.1163,104.7818,104.8105,13983.0
2020-04-17 12:00:00,109.65,110.15,109.49,109.75,14608.0,104.8009,105.2788,104.648,104.8965,14608.0
2020-04-17 12:10:00,109.76,109.83,109.5,109.78,11799.0,104.9061,104.973,104.6576,104.9252,11799.0
2020-04-17 12:20:00,109.72,110.54,109.67,110.48,11204.0,104.8678,105.6516,104.8201,105.5942,11204.0
2020-04-17 12:30:00,110.51,111.31,110.26,111.12,14178.0,105.6229,106.3875,105.384,106.2059,14178.0
2020-04-17 12:40:00,111.12,111.27,111.05,111.24,10241.0,106.2059,106.3493,106.139,106.3206,10241.0
2020-04-17 12:50:00,111.35,111.46,111.05,111.19,11240.0,106.4258,106.5309,106.139,106.2728,11240.0
2020-04-17 13:00:00,111.24,111.86,111.11,111.77,28828.0,106.3206,106.9132,106.1964,106.8272,28828.0
2020-04-17 13:10:00,111.78,112.15,111.66,111.99,14242.0,106.8367,107.1904,106.722,107.0375,14242.0
2020-04-17 13:20:00,112.01,112.26,111.84,112.09,18150.0,107.0566,107.2955,106.8941,107.133,18150.0
2020-04-17 13:30:00,112.13,112.15,111.91,112.03,3800.0,107.1713,107.1904,106.961,107.0757,3800.0
2020-04-17 13:40:00,112.0,112.07,111.65,111.88,25311.0,107.047,107.1139,106.7125,106.9323,25311.0
2020-04-17 13:50:00,111.81,112.17,111.66,112.04,16167.0,106.8654,107.2095,106.722,107.0852,16167.0
2020-04-17 14:00:00,112.02,112.02,111.33,111.44,18162.0,107.0661,107.0661,106.4066,106.5118,18162.0
2020-04-17 14:10:00,111.37,111.57,111.0,111.03,17804.0,106.4449,106.636,106.0912,106.1199,17804.0
2020-04-17 14:20:00,111.08,111.58,111.04,111.09,11021.0,106.1677,106.6456,106.1295,106.1773,11021.0
2020-04-17 14:30:00,111.03,111.32,110.92,111.25,9892.0,106.1199,106.3971,106.0148,106.3302,9892.0
2020-04-17 14:40:00,111.13,111.34,111.0,111.28,11284.0,106.2155,106.4162,106.0912,106.3589,11284.0
2020-04-17 14:50:00,111.28,111.32,110.96,111.15,12996.0,106.3589,106.3971,106.053,106.2346,12996.0
2020-04-17 15:00:00,111.12,111.76,111.12,111.42,34485.0,106.2059,106.8176,106.2059,106.4927,34485.0
2020-04-17 15:10:00,111.43,111.5,111.2,111.38,27022.0,106.5022,106.5691,106.2824,106.4544,27022.0
2020-04-17 15:20:00,111.36,111.43,110.77,111.16,28322.0,106.4353,106.5022,105.8714,106.2442,28322.0
2020-04-17 15:30:00,111.16,111.83,111.08,111.7,34716.0,106.2442,106.8845,106.1677,106.7603,34716.0
2020-04-17 15:40:00,111.75,112.13,111.6,112.0,39095.0,106.8081,107.1713,106.6647,107.047,39095.0
2020-04-17 15:50:00,112.06,112.48,111.88,112.06,107463.0,107.1044,107.5058,106.9323,107.1044,107463.0
2020-04-20 09:30:00,110.29,110.92,108.44,109.4,41272.0,105.4126,106.0148,103.6444,104.562,41272.0
2020-04-20 09:40:00,109.32,111.89,109.3,111.37,18354.0,104.4855,106.9419,104.4664,106.4449,18354.0
2020-04-20 09:50:00,111.25,111.34,110.39,110.48,9643.0,106.3302,106.4162,105.5082,105.5942,9643.0
2020-04-20 10:00:00,110.47,111.81,110.28,111.34,26972.0,105.5847,106.8654,105.4031,106.4162,26972.0
2020-04-20 10:10:00,111.35,111.75,110.65,110.65,7256.0,106.4258,106.8081,105.7567,105.7567,7256.0
2020-04-20 10:20:00,110.78,111.07,110.63,110.76,14582.0,105.881,106.1581,105.7376,105.8618,14582.0
2020-04-20 10:30:00,110.65,110.96,110.29,110.48,11836.0,105.7567,106.053,105.4126,105.5942,11836.0
2020-04-20 10:40:00,110.48,111.35,110.33,111.2,9521.0,105.5942,106.4258,105.4509,106.2824,9521.0
2020-04-20 10:50:00,111.2,111.34,110.25,110.68,30977.0,106.2824,106.4162,105.3744,105.7854,30977.0
2020-04-20 11:00:00,110.42,110.42,109.5,109.63,20112.0,105.5369,105.5369,104.6576,104.7818,20112.0
2020-04-20 11:10:00,109.63,110.08,109.49,109.98,5825.0,104.7818,105.2119,104.648,105.1163,5825.0
2020-04-20 11:20:00,110.29,110.29,109.98,110.08,3748.0,105.4126,105.4126,105.1163,105.2119,3748.0
2020-04-20 11:30:00,110.07,110.31,109.92,110.31,18345.0,105.2024,105.4317,105.059,105.4317,18345.0
2020-04-20 11:40:00,110.31,110.36,109.98,109.98,5385.0,105.4317,105.4795,105.1163,105.1163,5385.0
2020-04-20 11:50:00,110.01,110.25,109.97,110.02,7092.0,105.145,105.3744,105.1068,105.1546,7092.0
2020-04-20 12:00:00,110.04,110.09,109.3,109.68,21113.0,105.1737,105.2215,104.4664,104.8296,21113.0
2020-04-20 12:10:00,109.63,109.8,109.23,109.23,10381.0,104.7818,104.9443,104.3995,104.3995,10381.0
2020-04-20 12:20:00,109.24,109.32,108.95,108.95,21231.0,104.4091,104.4855,104.1319,104.1319,21231.0
2020-04-20 12:30:00,109.0,109.12,108.92,109.0,67318.0,104.1797,104.2944,104.1032,104.1797,67318.0
2020-04-20 12:40:00,109.05,109.31,109.02,109.16,50046.0,104.2275,104.476,104.1988,104.3326,50046.0
2020-04-20 12:50:00,109.2,109.2,108.93,109.05,22419.0,104.3708,104.3708,104.1128,104.2275,22419.0
2020-04-20 13:00:00,109.03,109.04,108.68,109.03,9794.0,104.2084,104.2179,103.8738,104.2084,9794.0
2020-04-20 13:10:00,108.98,109.08,108.65,108.92,16237.0,104.1606,104.2561,103.8452,104.1032,16237.0
2020-04-20 13:20:00,108.95,109.34,108.88,109.29,27525.0,104.1319,104.5046,104.065,104.4569,27525.0
2020-04-20 13:30:00,109.33,109.33,108.84,108.88,4968.0,104.4951,104.4951,104.0268,104.065,4968.0
2020-04-20 13:40:00,109.1,109.24,108.94,109.07,4601.0,104.2753,104.4091,104.1223,104.2466,4601.0
2020-04-20 13:50:00,109.15,109.3,108.94,109.24,3944.0,104.323,104.4664,104.1223,104.4091,3944.0
2020-04-20 14:00:00,109.25,109.4,109.18,109.35,4375.0,104.4186,104.562,104.3517,104.5142,4375.0
2020-04-20 14:10:00,109.36,109.47,108.96,108.97,25844.0,104.5238,104.6289,104.1415,104.151,25844.0
2020-04-20 14:20:00,109.01,109.01,108.37,108.37,37109.0,104.1892,104.1892,103.5775,103.5775,37109.0
2020-04-20 14:30:00,108.42,108.99,108.42,108.57,21158.0,103.6253,104.1701,103.6253,103.7687,21158.0
2020-04-20 14:40:00,108.69,108.79,108.57,108.73,19356.0,103.8834,103.979,103.7687,103.9216,19356.0
2020-04-20 14:50:00,108.74,108.74,108.47,108.5,26276.0,103.9312,103.9312,103.6731,103.7018,26276.0
2020-04-20 15:00:00,108.51,108.71,108.0,108.01,18491.0,103.7114,103.9025,103.2239,103.2335,18491.0
2020-04-20 15:10:00,108.06,108.15,107.42,107.46,30730.0,103.2813,103.3673,102.6696,102.7078,30730.0
2020-04-20 15:20:00,107.47,108.01,107.4,107.94,19962.0,102.7173,103.2335,102.6504,103.1666,19962.0
2020-04-20 15:30:00,107.94,108.34,107.92,108.16,39137.0,103.1666,103.5489,103.1474,103.3768,39137.0
2020-04-20 15:40:00,108.2,108.49,107.89,107.93,84430.0,103.4151,103.6922,103.1188,103.157,84430.0
2020-04-20 15:50:00,107.94,108.24,107.66,108.0,137722.0,103.1666,103.4533,102.8989,103.2239,137722.0
2020-04-21 09:30:00,105.36,107.01,105.36,105.98,22913.0,100.7007,102.2777,100.7007,101.2932,22913.0
2020-04-21 09:40:00,105.96,106.79,105.96,105.98,8619.0,101.2741,102.0674,101.2741,101.2932,8619.0
2020-04-21 09:50:00,106.02,106.48,105.75,105.94,6167.0,101.3315,101.7711,101.0734,101.255,6167.0
2020-04-21 10:00:00,105.95,106.2,105.63,105.66,17910.0,101.2646,101.5035,100.9587,100.9874,17910.0
2020-04-21 10:10:00,105.8,105.86,105.21,105.5,21465.0,101.1212,101.1785,100.5573,100.8345,21465.0
2020-04-21 10:20:00,105.4,106.25,105.39,106.06,8396.0,100.7389,101.5513,100.7293,101.3697,8396.0
2020-04-21 10:30:00,106.03,106.03,105.54,105.88,8229.0,101.341,101.341,100.8727,101.1977,8229.0
2020-04-21 10:40:00,105.87,106.01,105.68,105.84,10558.0,101.1881,101.3219,101.0065,101.1594,10558.0
2020-04-21 10:50:00,105.91,106.01,105.5,105.5,12273.0,101.2263,101.3219,100.8345,100.8345,12273.0
2020-04-21 11:00:00,105.5,105.5,105.11,105.25,16820.0,100.8345,100.8345,100.4617,100.5955,16820.0
2020-04-21 11:10:00,105.23,105.23,104.58,104.95,10917.0,100.5764,100.5764,99.9551,100.3088,10917.0
2020-04-21 11:20:00,105.05,105.43,104.95,105.4,26346.0,100.4044,100.7676,100.3088,100.7389,26346.0
2020-04-21 11:30:00,105.44,106.09,105.44,106.07,22035.0,100.7771,101.3984,100.7771,101.3793,22035.0
2020-04-21 11:40:00,106.06,106.06,105.82,105.96,13667.0,101.3697,101.3697,101.1403,101.2741,13667.0
2020-04-21 11:50:00,105.97,106.15,105.85,106.04,21750.0,101.2837,101.4557,101.169,101.3506,21750.0
2020-04-21 12:00:00,105.99,106.12,105.94,106.01,10652.0,101.3028,101.427,101.255,101.3219,10652.0
2020-04-21 12:10:00,105.95,106.15,105.91,106.11,11798.0,101.2646,101.4557,101.2263,101.4175,11798.0
2020-04-21 12:20:00,106.09,106.5,106.04,106.34,14489.0,101.3984,101.7902,101.3506,101.6373,14489.0
2020-04-21 12:30:00,106.3,106.35,105.91,105.98,7030.0,101.5991,101.6469,101.2263,101.2932,7030.0
2020-04-21 12:40:00,105.98,106.92,105.89,106.77,22281.0,101.2932,102.1917,101.2072,102.0483,22281.0
2020-04-21 12:50:00,106.8,106.87,106.29,106.44,15096.0,102.077,102.1439,101.5895,101.7329,15096.0
2020-04-21 13:00:00,106.52,106.63,106.07,106.13,10494.0,101.8094,101.9145,101.3793,101.4366,10494.0
2020-04-21 13:10:00,106.14,106.49,106.12,106.33,6272.0,101.4462,101.7807,101.427,101.6278,6272.0
2020-04-21 13:20:00,106.35,106.87,106.35,106.58,11098.0,101.6469,102.1439,101.6469,101.8667,11098.0
2020-04-21 13:30:00,106.59,107.11,106.42,107.06,6625.0,101.8763,102.3733,101.7138,102.3255,6625.0
2020-04-21 13:40:00,106.98,106.99,106.65,106.74,11883.0,102.249,102.2586,101.9336,102.0196,11883.0
2020-04-21 13:50:00,106.67,106.79,106.39,106.56,15773.0,101.9527,102.0674,101.6851,101.8476,15773.0
2020-04-21 14:00:00,106.54,106.98,106.42,106.88,11345.0,101.8285,102.249,101.7138,102.1534,11345.0
2020-04-21 14:10:00,106.86,107.01,106.55,106.58,25867.0,102.1343,102.2777,101.838,101.8667,25867.0
2020-04-21 14:20:00,106.65,107.03,106.57,106.83,21643.0,101.9336,102.2968,101.8571,102.1056,21643.0
2020-04-21 14:30:00,106.85,106.89,106.07,106.17,9395.0,102.1248,102.163,101.3793,101.4748,9395.0
2020-04-21 14:40:00,106.1,106.13,105.84,106.0,10397.0,101.4079,101.4366,101.1594,101.3124,10397.0
2020-04-21 14:50:00,106.03,106.29,105.93,106.03,8257.0,101.341,101.5895,101.2454,101.341,8257.0
2020-04-21 15:00:00,106.1,106.37,105.71,106.05,15851.0,101.4079,101.666,101.0352,101.3601,15851.0
2020-04-21 15:10:00,106.07,106.55,106.06,106.42,9741.0,101.3793,101.838,101.3697,101.7138,9741.0
2020-04-21 15:20:00,106.36,106.45,105.9,106.0,14129.0,101.6564,101.7425,101.2168,101.3124,14129.0
2020-04-21 15:30:00,105.99,106.38,105.93,106.1,32911.0,101.3028,101.6755,101.2454,101.4079,32911.0
2020-04-21 15:40:00,106.08,106.33,105.86,106.06,64086.0,101.3888,101.6278,101.1785,101.3697,64086.0
2020-04-21 15:50:00,106.0,106.26,105.89,106.0,134672.0,101.3124,101.5609,101.2072,101.3124,134672.0
2020-04-22 09:30:00,107.98,108.54,107.0,107.57,30514.0,103.2048,103.74,102.2681,102.8129,30514.0
2020-04-22 09:40:00,107.71,107.98,106.38,106.48,17331.0,102.9467,103.2048,101.6755,101.7711,17331.0
2020-04-22 09:50:00,106.27,106.54,105.81,106.19,25305.0,101.5704,101.8285,101.1308,101.4939,25305.0
2020-04-22 10:00:00,106.44,106.6,105.84,106.03,6803.0,101.7329,101.8858,101.1594,101.341,6803.0
2020-04-22 10:10:00,106.14,106.14,105.61,105.75,8359.0,101.4462,101.4462,100.9396,101.0734,8359.0
2020-04-22 10:20:00,105.91,106.13,105.8,105.97,6957.0,101.2263,101.4366,101.1212,101.2837,6957.0
2020-04-22 10:30:00,105.95,106.87,105.95,106.51,15715.0,101.2646,102.1439,101.2646,101.7998,15715.0
2020-04-22 10:40:00,106.58,106.7,105.9,105.96,8505.0,101.8667,101.9814,101.2168,101.2741,8505.0
2020-04-22 10:50:00,105.9,106.0,105.24,105.24,11815.0,101.2168,101.3124,100.586,100.586,11815.0
2020-04-22 11:00:00,105.21,105.27,104.3,104.57,9879.0,100.5573,100.6146,99.6875,99.9456,9879.0
2020-04-22 11:10:00,104.55,104.91,104.42,104.8,9198.0,99.9265,100.2706,99.8022,100.1654,9198.0
2020-04-22 11:20:00,104.8,104.82,104.28,104.41,9842.0,100.1654,100.1845,99.6684,99.7927,9842.0
2020-04-22 11:30:00,104.52,105.02,104.52,104.64,7491.0,99.8978,100.3757,99.8978,100.0125,7491.0
2020-04-22 11:40:00,104.58,105.22,104.54,105.17,9947.0,99.9551,100.5668,99.9169,100.5191,9947.0
2020-04-22 11:50:00,105.15,105.22,104.88,105.01,15225.0,100.4999,100.5668,100.2419,100.3661,15225.0
2020-04-22 12:00:00,105.09,105.42,104.9,104.9,6216.0,100.4426,100.758,100.261,100.261,6216.0
2020-04-22 12:10:00,104.91,105.11,104.82,105.01,8300.0,100.2706,100.4617,100.1845,100.3661,8300.0
2020-04-22 12:20:00,105.05,105.19,104.97,105.16,5942.0,100.4044,100.5382,100.3279,100.5095,5942.0
2020-04-22 12:30:00,105.16,105.48,105.02,105.29,15561.0,100.5095,100.8153,100.3757,100.6337,15561.0
2020-04-22 12:40:00,105.21,105.55,105.17,105.17,17177.0,100.5573,100.8823,100.5191,100.5191,17177.0
2020-04-22 12:50:00,105.09,105.25,104.85,105.23,7700.0,100.4426,100.5955,100.2132,100.5764,7700.0
2020-04-22 13:00:00,105.27,105.3,105.01,105.01,4173.0,100.6146,100.6433,100.3661,100.3661,4173.0
2020-04-22 13:10:00,105.07,105.12,104.96,104.99,5770.0,100.4235,100.4713,100.3183,100.347,5770.0
2020-04-22 13:20:00,104.98,105.03,104.83,104.83,2386.0,100.3375,100.3852,100.1941,100.1941,2386.0
2020-04-22 13:30:00,104.92,105.12,104.84,104.88,6806.0,100.2801,100.4713,100.2037,100.2419,6806.0
2020-04-22 13:40:00,104.9,104.9,104.69,104.69,5800.0,100.261,100.261,100.0603,100.0603,5800.0
2020-04-22 13:50:00,104.64,104.78,104.5,104.75,8169.0,100.0125,100.1463,99.8787,100.1176,8169.0
2020-04-22 14:00:00,104.67,104.9,104.63,104.67,6409.0,100.0412,100.261,100.0029,100.0412,6409.0
2020-04-22 14:10:00,104.63,104.69,104.24,104.25,7180.0,100.0029,100.0603,99.6302,99.6397,7180.0
2020-04-22 14:20:00,104.27,104.53,104.27,104.45,5639.0,99.6589,99.9074,99.6589,99.8309,5639.0
2020-04-22 14:30:00,104.48,104.65,104.31,104.31,8902.0,99.8596,100.0221,99.6971,99.6971,8902.0
2020-04-22 14:40:00,104.31,104.54,104.29,104.43,10114.0,99.6971,99.9169,99.678,99.8118,10114.0
2020-04-22 14:50:00,104.46,104.5,104.2,104.4,9656.0,99.8405,99.8787,99.592,99.7831,9656.0
2020-04-22 15:00:00,104.4,104.69,104.4,104.5,8081.0,99.7831,100.0603,99.7831,99.8787,8081.0
2020-04-22 15:10:00,104.51,105.33,104.5,105.32,20848.0,99.8882,100.672,99.8787,100.6624,20848.0
2020-04-22 15:20:00,105.35,105.44,104.84,105.01,15471.0,100.6911,100.7771,100.2037,100.3661,15471.0
2020-04-22 15:30:00,105.04,105.76,104.89,105.76,26039.0,100.3948,101.083,100.2514,101.083,26039.0
2020-04-22 15:40:00,105.77,105.81,105.44,105.69,45770.0,101.0925,101.1308,100.7771,101.0161,45770.0
2020-04-22 15:50:00,105.69,106.9,104.82,105.01,120074.0,101.0161,102.1726,100.1845,100.3661,120074.0
2020-04-23 09:30:00,105.25,105.86,103.2,104.59,55647.0,100.5955,101.1785,98.6362,99.9647,55647.0
2020-04-23 09:40:00,104.38,104.7,103.2,103.76,31382.0,99.764,100.0698,98.6362,99.1714,31382.0
2020-04-23 09:50:00,103.7,103.7,102.58,103.18,49791.0,99.1141,99.1141,98.0436,98.6171,49791.0
2020-04-23 10:00:00,103.23,103.5,102.51,103.0,34211.0,98.6648,98.9229,97.9767,98.445,34211.0
2020-04-23 10:10:00,103.02,103.13,102.33,102.82,149615.0,98.4641,98.5693,97.8047,98.273,149615.0
2020-04-23 10:20:00,102.89,102.89,101.27,101.9,48585.0,98.3399,98.3399,96.7915,97.3937,48585.0
2020-04-23 10:30:00,102.06,102.11,101.51,101.65,16846.0,97.5466,97.5944,97.0209,97.1547,16846.0
2020-04-23 10:40:00,101.75,102.5,101.75,102.44,34681.0,97.2503,97.9671,97.2503,97.9098,34681.0
2020-04-23 10:50:00,102.48,102.5,101.67,101.88,32570.0,97.948,97.9671,97.1738,97.3746,32570.0
2020-04-23 11:00:00,101.89,102.0,101.7,101.9,20969.0,97.3841,97.4892,97.2025,97.3937,20969.0
2020-04-23 11:10:00,101.99,102.09,101.56,101.91,45195.0,97.4797,97.5753,97.0687,97.4032,45195.0
2020-04-23 11:20:00,101.95,102.31,101.71,101.9,119148.0,97.4415,97.7855,97.2121,97.3937,119148.0
2020-04-23 11:30:00,101.95,102.09,101.39,101.54,25162.0,97.4415,97.5753,96.9062,97.0496,25162.0
2020-04-23 11:40:00,101.56,102.0,101.55,101.66,17136.0,97.0687,97.4892,97.0591,97.1643,17136.0
2020-04-23 11:50:00,101.71,101.84,101.56,101.67,12955.0,97.2121,97.3363,97.0687,97.1738,12955.0
2020-04-23 12:00:00,101.7,101.76,101.38,101.76,29030.0,97.2025,97.2599,96.8967,97.2599,29030.0
2020-04-23 12:10:00,101.73,101.75,101.44,101.65,24243.0,97.2312,97.2503,96.954,97.1547,24243.0
2020-04-23 12:20:00,101.63,102.38,101.63,102.08,118278.0,97.1356,97.8524,97.1356,97.5657,118278.0
2020-04-23 12:30:00,102.03,102.31,101.83,102.3,37363.0,97.5179,97.7855,97.3268,97.776,37363.0
2020-04-23 12:40:00,102.36,102.6,101.27,101.72,36288.0,97.8333,98.0627,96.7915,97.2216,36288.0
2020-04-23 12:50:00,101.73,101.77,101.0,101.06,32359.0,97.2312,97.2694,96.5335,96.5908,32359.0
2020-04-23 13:00:00,101.12,101.49,101.07,101.42,10161.0,96.6482,97.0018,96.6004,96.9349,10161.0
2020-04-23 13:10:00,101.39,101.69,101.36,101.43,10450.0,96.9062,97.193,96.8775,96.9445,10450.0
2020-04-23 13:20:00,101.4,101.42,100.78,101.39,25239.0,96.9158,96.9349,96.3232,96.9062,25239.0
2020-04-23 13:30:00,101.34,101.56,101.14,101.15,20656.0,96.8584,97.0687,96.6673,96.6768,20656.0
2020-04-23 13:40:00,101.12,101.48,101.04,101.14,20029.0,96.6482,96.9922,96.5717,96.6673,20029.0
2020-04-23 13:50:00,101.16,101.17,100.71,100.9,12535.0,96.6864,96.6959,96.2563,96.4379,12535.0
2020-04-23 14:00:00,100.95,101.32,100.81,101.26,22799.0,96.4857,96.8393,96.3519,96.782,22799.0
2020-04-23 14:10:00,101.26,101.91,101.18,101.89,16902.0,96.782,97.4032,96.7055,97.3841,16902.0
2020-04-23 14:20:00,101.84,102.32,101.69,102.19,12347.0,97.3363,97.7951,97.193,97.6708,12347.0
2020-04-23 14:30:00,102.16,102.58,102.07,102.12,11377.0,97.6422,98.0436,97.5561,97.6039,11377.0
2020-04-23 14:40:00,102.03,102.28,101.8,101.83,10689.0,97.5179,97.7569,97.2981,97.3268,10689.0
2020-04-23 14:50:00,101.84,102.38,101.82,102.19,9174.0,97.3363,97.8524,97.3172,97.6708,9174.0
2020-04-23 15:00:00,102.13,102.56,102.1,102.43,16580.0,97.6135,98.0245,97.5848,97.9002,16580.0
2020-04-23 15:10:00,102.33,102.33,101.85,102.15,29715.0,97.8047,97.8047,97.3459,97.6326,29715.0
2020-04-23 15:20:00,102.13,102.31,101.94,102.21,18622.0,97.6135,97.7855,97.4319,97.69,18622.0
2020-04-23 15:30:00,102.22,102.27,101.97,102.27,38874.0,97.6995,97.7473,97.4606,97.7473,38874.0
2020-04-23 15:40:00,102.31,102.36,101.86,102.3,34167.0,97.7855,97.8333,97.3554,97.776,34167.0
2020-04-23 15:50:00,102.19,102.23,101.03,101.32,190479.0,97.6708,97.7091,96.5621,96.8393,190479.0
2020-04-24 09:30:00,103.15,103.98,101.86,103.61,88595.0,98.5884,99.3817,97.3554,99.028,88595.0
2020-04-24 09:40:00,103.86,103.94,102.28,102.35,84548.0,99.267,99.3435,97.7569,97.8238,84548.0
2020-04-24 09:50:00,102.35,103.57,102.1,103.37,31331.0,97.8238,98.9898,97.5848,98.7987,31331.0
2020-04-24 10:00:00,103.52,103.73,103.3,103.3,12359.0,98.942,99.1427,98.7318,98.7318,12359.0
2020-04-24 10:10:00,103.42,103.77,103.09,103.44,21669.0,98.8464,99.181,98.531,98.8656,21669.0
2020-04-24 10:20:00,103.48,103.49,102.85,103.15,27209.0,98.9038,98.9134,98.3017,98.5884,27209.0
2020-04-24 10:30:00,103.05,103.53,102.93,103.36,43297.0,98.4928,98.9516,98.3781,98.7891,43297.0
2020-04-24 10:40:00,103.34,103.39,102.97,103.29,27790.0,98.77,98.8178,98.4163,98.7222,27790.0
2020-04-24 10:50:00,103.36,103.55,103.01,103.13,13602.0,98.7891,98.9707,98.4546,98.5693,13602.0
2020-04-24 11:00:00,103.05,103.05,101.93,101.93,30594.0,98.4928,98.4928,97.4223,97.4223,30594.0
2020-04-24 11:10:00,101.93,101.99,101.01,101.5,79120.0,97.4223,97.4797,96.543,97.0114,79120.0
2020-04-24 11:20:00,101.67,102.1,101.64,101.82,13205.0,97.1738,97.5848,97.1452,97.3172,13205.0
2020-04-24 11:30:00,101.85,101.87,101.32,101.61,19766.0,97.3459,97.365,96.8393,97.1165,19766.0
2020-04-24 11:40:00,101.57,101.57,100.92,101.43,25426.0,97.0783,97.0783,96.457,96.9445,25426.0
2020-04-24 11:50:00,101.41,101.52,100.96,101.45,61376.0,96.9253,97.0305,96.4952,96.9636,61376.0
2020-04-24 12:00:00,101.49,102.31,101.49,102.17,9123.0,97.0018,97.7855,97.0018,97.6517,9123.0
2020-04-24 12:10:00,102.08,102.22,101.96,101.98,10144.0,97.5657,97.6995,97.451,97.4701,10144.0
2020-04-24 12:20:00,102.02,102.25,101.87,102.22,13477.0,97.5084,97.7282,97.365,97.6995,13477.0
2020-04-24 12:30:00,102.16,102.37,102.06,102.37,6762.0,97.6422,97.8429,97.5466,97.8429,6762.0
2020-04-24 12:40:00,102.42,102.47,102.09,102.27,6884.0,97.8907,97.9385,97.5753,97.7473,6884.0
2020-04-24 12:50:00,102.39,102.39,101.99,102.12,24024.0,97.862,97.862,97.4797,97.6039,24024.0
2020-04-24 13:00:00,102.19,102.21,101.93,102.13,9115.0,97.6708,97.69,97.4223,97.6135,9115.0
2020-04-24 13:10:00,102.11,102.15,101.94,102.05,10147.0,97.5944,97.6326,97.4319,97.537,10147.0
2020-04-24 13:20:00,102.04,102.14,101.99,102.13,7797.0,97.5275,97.6231,97.4797,97.6135,7797.0
2020-04-24 13:30:00,102.17,102.27,101.98,101.98,14556.0,97.6517,97.7473,97.4701,97.4701,14556.0
2020-04-24 13:40:00,101.99,102.4,101.99,102.34,9199.0,97.4797,97.8716,97.4797,97.8142,9199.0
2020-04-24 13:50:00,102.39,102.74,102.3,102.68,8275.0,97.862,98.1965,97.776,98.1392,8275.0
2020-04-24 14:00:00,102.63,102.65,102.42,102.52,15118.0,98.0914,98.1105,97.8907,97.9862,15118.0
2020-04-24 14:10:00,102.5,102.51,102.24,102.45,11336.0,97.9671,97.9767,97.7186,97.9193,11336.0
2020-04-24 14:20:00,102.42,102.46,102.15,102.31,7718.0,97.8907,97.9289,97.6326,97.7855,7718.0
2020-04-24 14:30:00,102.32,102.38,102.08,102.29,13682.0,97.7951,97.8524,97.5657,97.7664,13682.0
2020-04-24 14:40:00,102.42,102.5,102.25,102.32,11253.0,97.8907,97.9671,97.7282,97.7951,11253.0
2020-04-24 14:50:00,102.34,102.44,102.17,102.22,14373.0,97.8142,97.9098,97.6517,97.6995,14373.0
2020-04-24 15:00:00,102.2,102.46,102.15,102.3,25206.0,97.6804,97.9289,97.6326,97.776,25206.0
2020-04-24 15:10:00,102.31,102.4,102.05,102.26,11610.0,97.7855,97.8716,97.537,97.7377,11610.0
2020-04-24 15:20:00,102.21,102.33,102.16,102.29,16897.0,97.69,97.8047,97.6422,97.7664,16897.0
2020-04-24 15:30:00,102.25,102.31,102.04,102.19,28543.0,97.7282,97.7855,97.5275,97.6708,28543.0
2020-04-24 15:40:00,102.23,102.36,102.01,102.06,45910.0,97.7091,97.8333,97.4988,97.5466,45910.0
2020-04-24 15:50:00,102.04,102.1,101.54,102.04,201572.0,97.5275,97.5848,97.0496,97.5275,201572.0
2020-04-27 09:30:00,103.65,105.5,103.65,104.68,23750.0,99.0663,100.8345,99.0663,100.0507,23750.0
2020-04-27 09:40:00,104.88,104.88,103.69,104.46,22631.0,100.2419,100.2419,99.1045,99.8405,22631.0
2020-04-27 09:50:00,104.31,104.62,104.07,104.5,17055.0,99.6971,99.9934,99.4677,99.8787,17055.0
2020-04-27 10:00:00,104.59,104.74,104.07,104.34,44383.0,99.9647,100.1081,99.4677,99.7258,44383.0
2020-04-27 10:10:00,104.37,104.99,104.19,104.99,54502.0,99.7544,100.347,99.5824,100.347,54502.0
2020-04-27 10:20:00,104.95,105.07,104.26,104.26,21754.0,100.3088,100.4235,99.6493,99.6493,21754.0
2020-04-27 10:30:00,104.36,104.71,104.29,104.71,79408.0,99.7449,100.0794,99.678,100.0794,79408.0
2020-04-27 10:40:00,104.55,105.98,104.55,105.98,44519.0,99.9265,101.2932,99.9265,101.2932,44519.0
2020-04-27 10:50:00,105.9,106.51,105.89,106.26,27501.0,101.2168,101.7998,101.2072,101.5609,27501.0
2020-04-27 11:00:00,106.39,106.55,105.78,106.12,28317.0,101.6851,101.838,101.1021,101.427,28317.0
2020-04-27 11:10:00,106.18,106.44,105.82,106.16,5221.0,101.4844,101.7329,101.1403,101.4653,5221.0
2020-04-27 11:20:00,106.28,107.2,106.16,106.99,11587.0,101.58,102.4593,101.4653,102.2586,11587.0
2020-04-27 11:30:00,106.98,107.48,106.9,107.39,6987.0,102.249,102.7269,102.1726,102.6409,6987.0
2020-04-27 11:40:00,107.4,107.68,107.31,107.57,8637.0,102.6504,102.9181,102.5644,102.8129,8637.0
2020-04-27 11:50:00,107.55,108.19,107.52,107.9,13887.0,102.7938,103.4055,102.7651,103.1283,13887.0
2020-04-27 12:00:00,107.89,108.29,107.72,108.04,23487.0,103.1188,103.5011,102.9563,103.2621,23487.0
2020-04-27 12:10:00,107.97,108.17,107.73,108.15,13588.0,103.1952,103.3864,102.9658,103.3673,13588.0
2020-04-27 12:20:00,108.12,108.27,108.01,108.06,16826.0,103.3386,103.482,103.2335,103.2813,16826.0
2020-04-27 12:30:00,108.06,108.25,107.83,108.06,12931.0,103.2813,103.4628,103.0614,103.2813,12931.0
2020-04-27 12:40:00,108.06,108.25,108.06,108.25,7889.0,103.2813,103.4628,103.2813,103.4628,7889.0
2020-04-27 12:50:00,108.25,108.44,107.88,108.12,11980.0,103.4628,103.6444,103.1092,103.3386,11980.0
2020-04-27 13:00:00,108.07,108.16,107.84,108.1,17090.0,103.2908,103.3768,103.071,103.3195,17090.0
2020-04-27 13:10:00,108.13,108.16,107.75,107.79,8315.0,103.3482,103.3768,102.985,103.0232,8315.0
2020-04-27 13:20:00,107.73,107.83,107.21,107.38,12963.0,102.9658,103.0614,102.4688,102.6313,12963.0
2020-04-27 13:30:00,107.35,107.83,107.29,107.83,10853.0,102.6027,103.0614,102.5453,103.0614,10853.0
2020-04-27 13:40:00,107.79,107.94,107.47,107.86,12175.0,103.0232,103.1666,102.7173,103.0901,12175.0
2020-04-27 13:50:00,107.91,108.17,107.89,108.17,9670.0,103.1379,103.3864,103.1188,103.3864,9670.0
2020-04-27 14:00:00,108.21,108.5,108.12,108.37,26591.0,103.4246,103.7018,103.3386,103.5775,26591.0
2020-04-27 14:10:00,108.31,108.5,108.31,108.42,11628.0,103.5202,103.7018,103.5202,103.6253,11628.0
2020-04-27 14:20:00,108.4,108.66,108.35,108.54,12043.0,103.6062,103.8547,103.5584,103.74,12043.0
2020-04-27 14:30:00,108.49,108.6,108.2,108.4,101508.0,103.6922,103.7974,103.4151,103.6062,101508.0
2020-04-27 14:40:00,108.39,108.79,108.31,108.69,15260.0,103.5967,103.979,103.5202,103.8834,15260.0
2020-04-27 14:50:00,108.69,109.09,108.57,108.78,23231.0,103.8834,104.2657,103.7687,103.9694,23231.0
2020-04-27 15:00:00,108.83,109.08,108.69,108.89,18906.0,104.0172,104.2561,103.8834,104.0745,18906.0
2020-04-27 15:10:00,108.88,109.08,108.8,109.02,21097.0,104.065,104.2561,103.9885,104.1988,21097.0
2020-04-27 15:20:00,109.05,109.05,108.56,108.61,24826.0,104.2275,104.2275,103.7591,103.8069,24826.0
2020-04-27 15:30:00,108.62,108.93,108.46,108.73,42398.0,103.8165,104.1128,103.6636,103.9216,42398.0
2020-04-27 15:40:00,108.7,108.9,108.63,108.78,34703.0,103.8929,104.0841,103.826,103.9694,34703.0
2020-04-27 15:50:00,108.83,108.85,108.28,108.28,113833.0,104.0172,104.0363,103.4915,103.4915,113833.0
2020-04-28 09:30:00,110.75,112.94,110.75,111.49,34511.0,105.8523,107.9454,105.8523,106.5596,34511.0
2020-04-28 09:40:00,111.16,113.69,111.16,113.24,14483.0,106.2442,108.6623,106.2442,108.2322,14483.0
2020-04-28 09:50:00,113.39,113.56,112.63,112.7,16917.0,108.3755,108.538,107.6492,107.7161,16917.0
2020-04-28 10:00:00,112.68,113.9,112.33,113.9,17898.0,107.6969,108.863,107.3624,108.863,17898.0
2020-04-28 10:10:00,113.85,114.19,113.51,113.74,24094.0,108.8152,109.1402,108.4902,108.7101,24094.0
2020-04-28 10:20:00,113.6,113.9,113.32,113.85,36980.0,108.5763,108.863,108.3086,108.8152,36980.0
2020-04-28 10:30:00,113.88,114.03,113.29,113.35,36860.0,108.8439,108.9872,108.28,108.3373,36860.0
2020-04-28 10:40:00,113.26,113.28,112.06,112.4,18354.0,108.2513,108.2704,107.1044,107.4293,18354.0
2020-04-28 10:50:00,112.5,112.54,111.14,111.37,19689.0,107.5249,107.5631,106.225,106.4449,19689.0
2020-04-28 11:00:00,111.39,112.36,111.19,112.2,12615.0,106.464,107.3911,106.2728,107.2382,12615.0
2020-04-28 11:10:00,112.32,112.47,111.48,111.52,12591.0,107.3529,107.4962,106.55,106.5882,12591.0
2020-04-28 11:20:00,111.64,111.76,111.37,111.37,10066.0,106.7029,106.8176,106.4449,106.4449,10066.0
2020-04-28 11:30:00,111.26,111.79,111.25,111.57,15522.0,106.3397,106.8463,106.3302,106.636,15522.0
2020-04-28 11:40:00,111.59,111.82,111.41,111.41,9973.0,106.6551,106.875,106.4831,106.4831,9973.0
2020-04-28 11:50:00,111.44,112.13,111.23,111.76,26286.0,106.5118,107.1713,106.3111,106.8176,26286.0
2020-04-28 12:00:00,111.73,111.98,111.48,111.92,13077.0,106.789,107.0279,106.55,106.9706,13077.0
2020-04-28 12:10:00,111.92,111.95,111.28,111.28,14022.0,106.9706,106.9992,106.3589,106.3589,14022.0
2020-04-28 12:20:00,111.2,111.29,111.01,111.12,7100.0,106.2824,106.3684,106.1008,106.2059,7100.0
2020-04-28 12:30:00,111.09,111.09,110.88,110.95,8531.0,106.1773,106.1773,105.9765,106.0434,8531.0
2020-04-28 12:40:00,110.91,110.95,110.64,110.77,10691.0,106.0052,106.0434,105.7472,105.8714,10691.0
2020-04-28 12:50:00,110.7,111.12,110.61,110.99,6316.0,105.8045,106.2059,105.7185,106.0817,6316.0
2020-04-28 13:00:00,111.05,111.46,110.96,111.42,34253.0,106.139,106.5309,106.053,106.4927,34253.0
2020-04-28 13:10:00,111.45,111.77,111.3,111.7,4662.0,106.5213,106.8272,106.378,106.7603,4662.0
2020-04-28 13:20:00,111.7,111.85,111.54,111.8,21656.0,106.7603,106.9036,106.6074,106.8559,21656.0
2020-04-28 13:30:00,111.8,112.0,111.52,111.6,12219.0,106.8559,107.047,106.5882,106.6647,12219.0
2020-04-28 13:40:00,111.67,112.06,111.57,112.0,10559.0,106.7316,107.1044,106.636,107.047,10559.0
2020-04-28 13:50:00,112.0,112.05,111.55,111.56,15977.0,107.047,107.0948,106.6169,106.6265,15977.0
2020-04-28 14:00:00,111.56,111.93,111.51,111.87,10500.0,106.6265,106.9801,106.5787,106.9228,10500.0
2020-04-28 14:10:00,111.92,112.2,111.91,112.15,6529.0,106.9706,107.2382,106.961,107.1904,6529.0
2020-04-28 14:20:00,112.11,112.17,110.93,111.37,37813.0,107.1521,107.2095,106.0243,106.4449,37813.0
2020-04-28 14:30:00,111.3,111.51,110.66,111.14,63661.0,106.378,106.5787,105.7663,106.225,63661.0
2020-04-28 14:40:00,111.09,111.17,110.75,111.17,64226.0,106.1773,106.2537,105.8523,106.2537,64226.0
2020-04-28 14:50:00,111.17,111.49,111.08,111.41,17937.0,106.2537,106.5596,106.1677,106.4831,17937.0
2020-04-28 15:00:00,111.38,111.79,111.35,111.63,15129.0,106.4544,106.8463,106.4258,106.6934,15129.0
2020-04-28 15:10:00,111.6,111.86,111.58,111.69,21727.0,106.6647,106.9132,106.6456,106.7507,21727.0
2020-04-28 15:20:00,111.65,111.89,111.2,111.77,22173.0,106.7125,106.9419,106.2824,106.8272,22173.0
2020-04-28 15:30:00,111.75,111.75,111.37,111.5,21469.0,106.8081,106.8081,106.4449,106.5691,21469.0
2020-04-28 15:40:00,111.53,111.54,110.75,110.75,26866.0,106.5978,106.6074,105.8523,105.8523,26866.0
2020-04-28 15:50:00,110.75,111.12,110.64,110.82,71736.0,105.8523,106.2059,105.7472,105.9192,71736.0
2020-04-29 09:30:00,113.31,115.82,112.77,114.69,49557.0,108.2991,110.6981,107.783,109.6181,49557.0
2020-04-29 09:40:00,114.51,115.32,113.82,115.18,15726.0,109.446,110.2202,108.7865,110.0864,15726.0
2020-04-29 09:50:00,115.39,115.43,114.75,115.07,11561.0,110.2871,110.3253,109.6754,109.9812,11561.0
2020-04-29 10:00:00,115.09,115.23,114.65,114.91,10494.0,110.0004,110.1342,109.5798,109.8283,10494.0
2020-04-29 10:10:00,115.0,115.69,114.88,115.55,17299.0,109.9143,110.5738,109.7997,110.44,17299.0
2020-04-29 10:20:00,115.44,115.44,114.3,114.55,20140.0,110.3349,110.3349,109.2453,109.4842,20140.0
2020-04-29 10:30:00,114.6,115.22,114.6,115.09,12227.0,109.532,110.1246,109.532,110.0004,12227.0
2020-04-29 10:40:00,115.11,115.17,114.84,115.06,6125.0,110.0195,110.0768,109.7614,109.9717,6125.0
2020-04-29 10:50:00,115.01,115.21,114.76,114.84,9795.0,109.9239,110.1151,109.685,109.7614,9795.0
2020-04-29 11:00:00,114.98,115.16,114.68,115.12,6799.0,109.8952,110.0673,109.6085,110.029,6799.0
2020-04-29 11:10:00,115.13,115.33,114.91,115.16,9357.0,110.0386,110.2297,109.8283,110.0673,9357.0
2020-04-29 11:20:00,115.25,115.34,114.55,114.62,12167.0,110.1533,110.2393,109.4842,109.5511,12167.0
2020-04-29 11:30:00,114.6,114.61,114.16,114.23,11383.0,109.532,109.5416,109.1115,109.1784,11383.0
2020-04-29 11:40:00,114.18,114.76,114.17,114.6,16889.0,109.1306,109.685,109.121,109.532,16889.0
2020-04-29 11:50:00,114.64,115.15,114.64,115.08,8424.0,109.5703,110.0577,109.5703,109.9908,8424.0
2020-04-29 12:00:00,115.06,115.24,115.06,115.17,6279.0,109.9717,110.1437,109.9717,110.0768,6279.0
2020-04-29 12:10:00,115.11,115.12,114.75,115.0,64925.0,110.0195,110.029,109.6754,109.9143,64925.0
2020-04-29 12:20:00,114.98,115.25,114.98,115.04,4951.0,109.8952,110.1533,109.8952,109.9526,4951.0
2020-04-29 12:30:00,115.09,115.35,115.09,115.3,5518.0,110.0004,110.2489,110.0004,110.2011,5518.0
2020-04-29 12:40:00,115.31,115.64,115.31,115.59,7553.0,110.2106,110.526,110.2106,110.4783,7553.0
2020-04-29 12:50:00,115.62,115.68,115.39,115.45,4306.0,110.5069,110.5643,110.2871,110.3444,4306.0
2020-04-29 13:00:00,115.5,115.61,115.41,115.52,3732.0,110.3922,110.4974,110.3062,110.4113,3732.0
2020-04-29 13:10:00,115.57,115.57,115.37,115.37,8952.0,110.4591,110.4591,110.268,110.268,8952.0
2020-04-29 13:20:00,115.43,115.54,115.0,115.01,14386.0,110.3253,110.4305,109.9143,109.9239,14386.0
2020-04-29 13:30:00,114.89,115.25,114.75,115.01,58010.0,109.8092,110.1533,109.6754,109.9239,58010.0
2020-04-29 13:40:00,115.11,115.41,114.81,115.26,37627.0,110.0195,110.3062,109.7327,110.1628,37627.0
2020-04-29 13:50:00,115.35,115.42,114.75,114.85,5921.0,110.2489,110.3158,109.6754,109.771,5921.0
2020-04-29 14:00:00,114.86,115.15,114.74,115.07,46033.0,109.7805,110.0577,109.6658,109.9812,46033.0
2020-04-29 14:10:00,115.13,115.66,115.1,115.61,36761.0,110.0386,110.5452,110.0099,110.4974,36761.0
2020-04-29 14:20:00,115.72,116.38,115.66,116.27,27024.0,110.6025,111.2333,110.5452,111.1282,27024.0
2020-04-29 14:30:00,116.21,116.57,116.12,116.48,28180.0,111.0708,111.4149,110.9848,111.3289,28180.0
2020-04-29 14:40:00,116.54,116.59,116.15,116.28,20014.0,111.3862,111.434,111.0135,111.1377,20014.0
2020-04-29 14:50:00,116.29,116.68,116.21,116.21,46310.0,111.1473,111.52,111.0708,111.0708,46310.0
2020-04-29 15:00:00,116.2,116.5,116.12,116.41,33358.0,111.0613,111.348,110.9848,111.262,33358.0
2020-04-29 15:10:00,116.38,116.42,116.1,116.42,50159.0,111.2333,111.2715,110.9657,111.2715,50159.0
2020-04-29 15:20:00,116.44,117.21,116.42,117.21,37939.0,111.2907,112.0266,111.2715,112.0266,37939.0
2020-04-29 15:30:00,117.18,117.87,117.1,117.67,59911.0,111.9979,112.6574,111.9215,112.4663,59911.0
2020-04-29 15:40:00,117.67,117.83,117.31,117.33,122714.0,112.4663,112.6192,112.1222,112.1413,122714.0
2020-04-29 15:50:00,117.39,117.39,116.36,116.66,188536.0,112.1987,112.1987,111.2142,111.5009,188536.0
2020-04-30 09:30:00,115.18,115.18,112.32,113.44,16296.0,110.0864,110.0864,107.3529,108.4233,16296.0
2020-04-30 09:40:00,113.44,114.48,113.44,114.07,11714.0,108.4233,109.4173,108.4233,109.0255,11714.0
2020-04-30 09:50:00,114.02,114.29,113.22,113.92,6787.0,108.9777,109.2357,108.2131,108.8821,6787.0
2020-04-30 10:00:00,113.98,114.7,113.25,113.39,9207.0,108.9395,109.6276,108.2417,108.3755,9207.0
2020-04-30 10:10:00,113.41,113.81,112.61,113.06,15734.0,108.3947,108.777,107.63,108.0601,15734.0
2020-04-30 10:20:00,112.95,113.48,112.41,113.48,14625.0,107.955,108.4616,107.4389,108.4616,14625.0
2020-04-30 10:30:00,113.49,113.49,112.83,113.09,15005.0,108.4711,108.4711,107.8403,108.0888,15005.0
2020-04-30 10:40:00,113.03,113.21,112.44,112.95,11371.0,108.0315,108.2035,107.4676,107.955,11371.0
2020-04-30 10:50:00,112.95,113.35,112.94,112.95,6631.0,107.955,108.3373,107.9454,107.955,6631.0
2020-04-30 11:00:00,112.97,113.35,112.71,112.98,10708.0,107.9741,108.3373,107.7256,107.9837,10708.0
2020-04-30 11:10:00,113.11,113.24,112.84,112.9,10339.0,108.1079,108.2322,107.8499,107.9072,10339.0
2020-04-30 11:20:00,112.85,113.11,112.66,112.95,17346.0,107.8594,108.1079,107.6778,107.955,17346.0
2020-04-30 11:30:00,112.86,113.1,112.86,113.09,9150.0,107.869,108.0984,107.869,108.0888,9150.0
2020-04-30 11:40:00,113.18,113.27,112.92,113.09,9729.0,108.1748,108.2608,107.9263,108.0888,9729.0
2020-04-30 11:50:00,113.16,113.16,112.57,113.0,53867.0,108.1557,108.1557,107.5918,108.0028,53867.0
2020-04-30 12:00:00,113.0,113.0,112.06,112.59,21278.0,108.0028,108.0028,107.1044,107.6109,21278.0
2020-04-30 12:10:00,112.64,112.7,112.16,112.25,14491.0,107.6587,107.7161,107.1999,107.286,14491.0
2020-04-30 12:20:00,112.24,112.36,112.0,112.18,12429.0,107.2764,107.3911,107.047,107.2191,12429.0
2020-04-30 12:30:00,112.2,112.45,112.0,112.4,31271.0,107.2382,107.4771,107.047,107.4293,31271.0
2020-04-30 12:40:00,112.31,112.91,112.3,112.84,15589.0,107.3433,107.9168,107.3337,107.8499,15589.0
2020-04-30 12:50:00,112.86,112.94,112.8,112.91,7866.0,107.869,107.9454,107.8116,107.9168,7866.0
2020-04-30 13:00:00,112.85,113.18,112.61,112.97,11345.0,107.8594,108.1748,107.63,107.9741,11345.0
2020-04-30 13:10:00,112.91,113.35,112.89,113.19,6218.0,107.9168,108.3373,107.8977,108.1844,6218.0
2020-04-30 13:20:00,113.22,113.26,112.85,112.86,7124.0,108.2131,108.2513,107.8594,107.869,7124.0
2020-04-30 13:30:00,112.88,112.91,112.59,112.91,11610.0,107.8881,107.9168,107.6109,107.9168,11610.0
2020-04-30 13:40:00,112.85,113.08,112.77,113.08,10611.0,107.8594,108.0793,107.783,108.0793,10611.0
2020-04-30 13:50:00,113.09,113.1,112.8,112.84,10206.0,108.0888,108.0984,107.8116,107.8499,10206.0
2020-04-30 14:00:00,112.84,113.02,112.72,112.84,11571.0,107.8499,108.0219,107.7352,107.8499,11571.0
2020-04-30 14:10:00,112.83,113.08,112.81,112.96,10160.0,107.8403,108.0793,107.8212,107.9646,10160.0
2020-04-30 14:20:00,112.99,113.11,112.9,113.0,12320.0,107.9932,108.1079,107.9072,108.0028,12320.0
2020-04-30 14:30:00,113.06,113.42,112.85,113.03,11285.0,108.0601,108.4042,107.8594,108.0315,11285.0
2020-04-30 14:40:00,113.11,113.12,112.82,112.93,6998.0,108.1079,108.1175,107.8307,107.9359,6998.0
2020-04-30 14:50:00,112.87,112.99,112.59,112.78,26215.0,107.8785,107.9932,107.6109,107.7925,26215.0
2020-04-30 15:00:00,112.78,113.16,112.75,113.06,13343.0,107.7925,108.1557,107.7638,108.0601,13343.0
2020-04-30 15:10:00,113.08,113.68,113.02,113.4,14920.0,108.0793,108.6527,108.0219,108.3851,14920.0
2020-04-30 15:20:00,113.4,113.61,113.32,113.45,18845.0,108.3851,108.5858,108.3086,108.4329,18845.0
2020-04-30 15:30:00,113.4,113.51,113.12,113.4,21964.0,108.3851,108.4902,108.1175,108.3851,21964.0
2020-04-30 15:40:00,113.37,113.39,112.96,112.96,21963.0,108.3564,108.3755,107.9646,107.9646,21963.0
2020-04-30 15:50:00,112.68,113.3,112.58,112.97,109689.0,107.6969,108.2895,107.6014,107.9741,109689.0
2020-05-01 09:30:00,110.9,111.97,110.17,110.59,14025.0,105.9957,107.0183,105.2979,105.6994,14025.0
2020-05-01 09:40:00,110.27,110.51,109.55,109.94,8249.0,105.3935,105.6229,104.7054,105.0781,8249.0
2020-05-01 09:50:00,110.1,110.44,109.57,109.86,5115.0,105.231,105.556,104.7245,105.0017,5115.0
2020-05-01 10:00:00,110.05,110.32,109.57,109.76,12490.0,105.1832,105.4413,104.7245,104.9061,12490.0
2020-05-01 10:10:00,109.5,109.5,108.44,108.58,24300.0,104.6576,104.6576,103.6444,103.7783,24300.0
2020-05-01 10:20:00,108.59,108.6,107.87,108.27,7428.0,103.7878,103.7974,103.0997,103.482,7428.0
2020-05-01 10:30:00,108.42,109.39,108.42,109.19,11744.0,103.6253,104.5524,103.6253,104.3613,11744.0
2020-05-01 10:40:00,109.04,109.3,108.9,109.09,3916.0,104.2179,104.4664,104.0841,104.2657,3916.0
2020-05-01 10:50:00,109.02,109.1,108.84,109.1,8451.0,104.1988,104.2753,104.0268,104.2753,8451.0
2020-05-01 11:00:00,109.08,109.08,108.78,108.98,7087.0,104.2561,104.2561,103.9694,104.1606,7087.0
2020-05-01 11:10:00,108.96,109.0,108.74,108.81,6767.0,104.1415,104.1797,103.9312,103.9981,6767.0
2020-05-01 11:20:00,108.75,109.08,108.72,108.97,11075.0,103.9407,104.2561,103.9121,104.151,11075.0
2020-05-01 11:30:00,108.89,108.98,108.82,108.98,5070.0,104.0745,104.1606,104.0076,104.1606,5070.0
2020-05-01 11:40:00,108.91,108.97,108.45,108.61,13072.0,104.0937,104.151,103.654,103.8069,13072.0
2020-05-01 11:50:00,108.5,108.51,108.02,108.3,14968.0,103.7018,103.7114,103.243,103.5106,14968.0
2020-05-01 12:00:00,108.21,108.48,107.91,108.31,37325.0,103.4246,103.6827,103.1379,103.5202,37325.0
2020-05-01 12:10:00,108.31,109.0,108.3,108.52,5733.0,103.5202,104.1797,103.5106,103.7209,5733.0
2020-05-01 12:20:00,108.46,108.65,108.43,108.56,3894.0,103.6636,103.8452,103.6349,103.7591,3894.0
2020-05-01 12:30:00,108.43,108.53,108.33,108.51,5788.0,103.6349,103.7305,103.5393,103.7114,5788.0
2020-05-01 12:40:00,108.43,108.48,108.11,108.12,5434.0,103.6349,103.6827,103.329,103.3386,5434.0
2020-05-01 12:50:00,108.14,108.28,108.12,108.24,5997.0,103.3577,103.4915,103.3386,103.4533,5997.0
2020-05-01 13:00:00,108.18,108.43,108.17,108.32,12512.0,103.3959,103.6349,103.3864,103.5298,12512.0
2020-05-01 13:10:00,108.33,108.39,108.0,108.03,4648.0,103.5393,103.5967,103.2239,103.2526,4648.0
2020-05-01 13:20:00,107.99,108.33,107.92,108.33,10158.0,103.2143,103.5393,103.1474,103.5393,10158.0
2020-05-01 13:30:00,108.32,108.83,108.32,108.41,9015.0,103.5298,104.0172,103.5298,103.6158,9015.0
2020-05-01 13:40:00,108.47,108.61,108.04,108.2,7273.0,103.6731,103.8069,103.2621,103.4151,7273.0
2020-05-01 13:50:00,108.17,108.73,108.13,108.65,10848.0,103.3864,103.9216,103.3482,103.8452,10848.0
2020-05-01 14:00:00,108.59,108.97,108.54,108.87,8481.0,103.7878,104.151,103.74,104.0554,8481.0
2020-05-01 14:10:00,108.91,109.06,108.78,109.06,11738.0,104.0937,104.237,103.9694,104.237,11738.0
2020-05-01 14:20:00,109.08,109.2,109.06,109.11,4616.0,104.2561,104.3708,104.237,104.2848,4616.0
2020-05-01 14:30:00,109.11,109.43,109.06,109.42,8308.0,104.2848,104.5907,104.237,104.5811,8308.0
2020-05-01 14:40:00,109.32,109.74,109.32,109.62,28476.0,104.4855,104.887,104.4855,104.7723,28476.0
2020-05-01 14:50:00,109.55,109.61,109.05,109.13,15216.0,104.7054,104.7627,104.2275,104.3039,15216.0
2020-05-01 15:00:00,109.13,109.85,108.93,109.78,27849.0,104.3039,104.9921,104.1128,104.9252,27849.0
2020-05-01 15:10:00,109.76,110.23,109.61,110.22,16909.0,104.9061,105.3553,104.7627,105.3457,16909.0
2020-05-01 15:20:00,110.24,110.3,109.82,110.0,22941.0,105.3648,105.4222,104.9634,105.1355,22941.0
2020-05-01 15:30:00,109.98,110.05,109.59,109.85,41909.0,105.1163,105.1832,104.7436,104.9921,41909.0
2020-05-01 15:40:00,109.87,110.24,109.68,110.24,39784.0,105.0112,105.3648,104.8296,105.3648,39784.0
2020-05-01 15:50:00,110.19,110.75,110.08,110.67,173205.0,105.3171,105.8523,105.2119,105.7758,173205.0
2020-05-04 09:30:00,108.86,109.81,107.95,108.21,12169.0,104.0459,104.9539,103.1761,103.4246,12169.0
2020-05-04 09:40:00,108.2,110.33,107.66,110.3,12805.0,103.4151,105.4509,102.8989,105.4222,12805.0
2020-05-04 09:50:00,110.14,110.67,110.05,110.2,12009.0,105.2693,105.7758,105.1832,105.3266,12009.0
2020-05-04 10:00:00,110.34,110.83,109.51,109.73,14011.0,105.4604,105.9288,104.6671,104.8774,14011.0
2020-05-04 10:10:00,109.63,110.82,109.54,110.51,11125.0,104.7818,105.9192,104.6958,105.6229,11125.0
2020-05-04 10:20:00,110.59,110.63,109.9,110.44,9641.0,105.6994,105.7376,105.0399,105.556,9641.0
2020-05-04 10:30:00,110.19,110.38,109.65,109.8,13753.0,105.3171,105.4987,104.8009,104.9443,13753.0
2020-05-04 10:40:00,109.9,110.4,109.82,110.31,9273.0,105.0399,105.5178,104.9634,105.4317,9273.0
2020-05-04 10:50:00,110.36,110.55,109.9,109.93,7852.0,105.4795,105.6611,105.0399,105.0686,7852.0
2020-05-04 11:00:00,109.93,109.93,109.22,109.41,17835.0,105.0686,105.0686,104.39,104.5716,17835.0
2020-05-04 11:10:00,109.47,109.52,109.02,109.41,10880.0,104.6289,104.6767,104.1988,104.5716,10880.0
2020-05-04 11:20:00,109.43,109.98,109.43,109.7,7764.0,104.5907,105.1163,104.5907,104.8487,7764.0
2020-05-04 11:30:00,109.68,109.84,109.47,109.64,5764.0,104.8296,104.9825,104.6289,104.7914,5764.0
2020-05-04 11:40:00,109.63,109.84,109.5,109.54,5258.0,104.7818,104.9825,104.6576,104.6958,5258.0
2020-05-04 11:50:00,109.49,109.85,109.49,109.71,9058.0,104.648,104.9921,104.648,104.8583,9058.0
2020-05-04 12:00:00,109.71,109.87,109.26,109.3,14987.0,104.8583,105.0112,104.4282,104.4664,14987.0
2020-05-04 12:10:00,109.38,109.4,109.18,109.38,14041.0,104.5429,104.562,104.3517,104.5429,14041.0
2020-05-04 12:20:00,109.34,110.15,109.29,110.11,14238.0,104.5046,105.2788,104.4569,105.2406,14238.0
2020-05-04 12:30:00,110.12,110.5,110.09,110.47,29638.0,105.2502,105.6133,105.2215,105.5847,29638.0
2020-05-04 12:40:00,110.5,110.87,110.37,110.87,17685.0,105.6133,105.967,105.4891,105.967,17685.0
2020-05-04 12:50:00,110.88,111.16,110.75,111.14,11820.0,105.9765,106.2442,105.8523,106.225,11820.0
2020-05-04 13:00:00,111.15,111.28,110.67,110.79,13335.0,106.2346,106.3589,105.7758,105.8905,13335.0
2020-05-04 13:10:00,110.73,110.73,110.0,110.27,29210.0,105.8332,105.8332,105.1355,105.3935,29210.0
2020-05-04 13:20:00,110.21,110.32,109.73,109.83,34982.0,105.3362,105.4413,104.8774,104.973,34982.0
2020-05-04 13:30:00,109.82,110.13,109.76,109.93,10598.0,104.9634,105.2597,104.9061,105.0686,10598.0
2020-05-04 13:40:00,109.95,110.29,109.89,110.23,6825.0,105.0877,105.4126,105.0303,105.3553,6825.0
2020-05-04 13:50:00,110.18,110.27,109.98,109.98,15686.0,105.3075,105.3935,105.1163,105.1163,15686.0
2020-05-04 14:00:00,109.95,110.09,109.81,109.95,37298.0,105.0877,105.2215,104.9539,105.0877,37298.0
2020-05-04 14:10:00,109.99,110.45,109.99,110.28,12945.0,105.1259,105.5656,105.1259,105.4031,12945.0
2020-05-04 14:20:00,110.27,110.27,109.9,110.2,16424.0,105.3935,105.3935,105.0399,105.3266,16424.0
2020-05-04 14:30:00,110.18,110.22,109.85,110.05,13247.0,105.3075,105.3457,104.9921,105.1832,13247.0
2020-05-04 14:40:00,110.05,110.5,110.01,110.5,17566.0,105.1832,105.6133,105.145,105.6133,17566.0
2020-05-04 14:50:00,110.52,110.68,110.34,110.4,36173.0,105.6325,105.7854,105.4604,105.5178,36173.0
2020-05-04 15:00:00,110.4,110.91,110.32,110.69,19672.0,105.5178,106.0052,105.4413,105.7949,19672.0
2020-05-04 15:10:00,110.68,110.93,110.68,110.91,13315.0,105.7854,106.0243,105.7854,106.0052,13315.0
2020-05-04 15:20:00,110.96,111.23,110.8,111.23,17575.0,106.053,106.3111,105.9001,106.3111,17575.0
2020-05-04 15:30:00,111.21,111.77,111.15,111.75,38243.0,106.2919,106.8272,106.2346,106.8081,38243.0
2020-05-04 15:40:00,111.74,112.06,111.69,111.98,24248.0,106.7985,107.1044,106.7507,107.0279,24248.0
2020-05-04 15:50:00,111.93,111.93,111.27,111.78,85985.0,106.9801,106.9801,106.3493,106.8367,85985.0
2020-05-05 09:30:00,112.62,114.13,110.63,110.7,28277.0,107.6396,109.0828,105.7376,105.8045,28277.0
2020-05-05 09:40:00,111.17,111.17,107.76,109.67,36731.0,106.2537,106.2537,102.9945,104.8201,36731.0
2020-05-05 09:50:00,109.81,110.82,109.38,110.66,26666.0,104.9539,105.9192,104.5429,105.7663,26666.0
2020-05-05 10:00:00,110.93,111.45,110.53,110.98,17991.0,106.0243,106.5213,105.642,106.0721,17991.0
2020-05-05 10:10:00,111.08,111.24,110.09,110.15,20936.0,106.1677,106.3206,105.2215,105.2788,20936.0
2020-05-05 10:20:00,110.03,110.27,109.42,109.88,24261.0,105.1641,105.3935,104.5811,105.0208,24261.0
2020-05-05 10:30:00,109.71,109.86,109.08,109.31,31947.0,104.8583,105.0017,104.2561,104.476,31947.0
2020-05-05 10:40:00,109.26,109.61,108.8,108.8,9840.0,104.4282,104.7627,103.9885,103.9885,9840.0
2020-05-05 10:50:00,108.79,109.01,107.9,108.78,34629.0,103.979,104.1892,103.1283,103.9694,34629.0
2020-05-05 11:00:00,108.69,109.28,108.5,109.19,16249.0,103.8834,104.4473,103.7018,104.3613,16249.0
2020-05-05 11:10:00,109.29,109.76,108.88,109.03,66422.0,104.4569,104.9061,104.065,104.2084,66422.0
2020-05-05 11:20:00,108.98,109.24,108.63,108.92,10771.0,104.1606,104.4091,103.826,104.1032,10771.0
2020-05-05 11:30:00,108.93,109.14,108.79,108.89,6180.0,104.1128,104.3135,103.979,104.0745,6180.0
2020-05-05 11:40:00,108.94,108.95,108.49,108.76,20929.0,104.1223,104.1319,103.6922,103.9503,20929.0
2020-05-05 11:50:00,108.83,109.59,108.68,109.5,10182.0,104.0172,104.7436,103.8738,104.6576,10182.0
2020-05-05 12:00:00,109.47,109.79,109.38,109.47,9595.0,104.6289,104.9347,104.5429,104.6289,9595.0
2020-05-05 12:10:00,109.47,110.09,109.47,110.05,14600.0,104.6289,105.2215,104.6289,105.1832,14600.0
2020-05-05 12:20:00,109.92,110.18,109.85,110.05,13913.0,105.059,105.3075,104.9921,105.1832,13913.0
2020-05-05 12:30:00,110.06,110.39,109.8,109.91,15529.0,105.1928,105.5082,104.9443,105.0494,15529.0
2020-05-05 12:40:00,109.89,110.42,109.84,110.0,15896.0,105.0303,105.5369,104.9825,105.1355,15896.0
2020-05-05 12:50:00,109.94,110.01,109.55,109.59,6854.0,105.0781,105.145,104.7054,104.7436,6854.0
2020-05-05 13:00:00,109.64,109.71,109.36,109.47,12689.0,104.7914,104.8583,104.5238,104.6289,12689.0
2020-05-05 13:10:00,109.54,109.63,109.39,109.63,5520.0,104.6958,104.7818,104.5524,104.7818,5520.0
2020-05-05 13:20:00,109.56,109.73,109.31,109.36,20629.0,104.7149,104.8774,104.476,104.5238,20629.0
2020-05-05 13:30:00,109.45,109.56,109.24,109.27,9662.0,104.6098,104.7149,104.4091,104.4377,9662.0
2020-05-05 13:40:00,109.15,109.67,109.0,109.64,25778.0,104.323,104.8201,104.1797,104.7914,25778.0
2020-05-05 13:50:00,109.57,109.62,109.48,109.48,11062.0,104.7245,104.7723,104.6385,104.6385,11062.0
2020-05-05 14:00:00,109.45,109.67,109.3,109.52,11515.0,104.6098,104.8201,104.4664,104.6767,11515.0
2020-05-05 14:10:00,109.52,109.59,109.45,109.49,13848.0,104.6767,104.7436,104.6098,104.648,13848.0
2020-05-05 14:20:00,109.46,109.53,109.07,109.11,15275.0,104.6193,104.6862,104.2466,104.2848,15275.0
2020-05-05 14:30:00,109.07,109.16,108.92,108.99,18223.0,104.2466,104.3326,104.1032,104.1701,18223.0
2020-05-05 14:40:00,108.93,109.04,108.87,109.03,24314.0,104.1128,104.2179,104.0554,104.2084,24314.0
2020-05-05 14:50:00,108.99,109.02,108.78,108.87,44721.0,104.1701,104.1988,103.9694,104.0554,44721.0
2020-05-05 15:00:00,108.84,109.4,108.77,109.31,14824.0,104.0268,104.562,103.9599,104.476,14824.0
2020-05-05 15:10:00,109.3,109.57,108.75,108.76,19443.0,104.4664,104.7245,103.9407,103.9503,19443.0
2020-05-05 15:20:00,108.8,108.83,108.13,108.25,31974.0,103.9885,104.0172,103.3482,103.4628,31974.0
2020-05-05 15:30:00,108.25,108.35,107.85,108.26,47057.0,103.4628,103.5584,103.0805,103.4724,47057.0
2020-05-05 15:40:00,108.27,108.4,107.94,108.03,56994.0,103.482,103.6062,103.1666,103.2526,56994.0
2020-05-05 15:50:00,108.07,108.22,107.62,107.62,241168.0,103.2908,103.4342,102.8607,102.8607,241168.0
2020-05-06 09:30:00,110.82,111.34,108.46,109.15,46117.0,105.9192,106.4162,103.6636,104.323,46117.0
2020-05-06 09:40:00,108.82,110.17,108.62,109.63,19229.0,104.0076,105.2979,103.8165,104.7818,19229.0
2020-05-06 09:50:00,109.62,109.62,107.36,108.14,19229.0,104.7723,104.7723,102.6122,103.3577,19229.0
2020-05-06 10:00:00,108.04,108.64,105.49,106.23,42594.0,103.2621,103.8356,100.8249,101.5322,42594.0
2020-05-06 10:10:00,106.23,107.38,105.26,107.18,34714.0,101.5322,102.6313,100.6051,102.4402,34714.0
2020-05-06 10:20:00,106.94,108.54,106.94,107.87,17448.0,102.2108,103.74,102.2108,103.0997,17448.0
2020-05-06 10:30:00,107.87,108.23,107.34,107.85,14906.0,103.0997,103.4437,102.5931,103.0805,14906.0
2020-05-06 10:40:00,107.58,107.86,107.0,107.38,19844.0,102.8225,103.0901,102.2681,102.6313,19844.0
2020-05-06 10:50:00,107.58,107.65,105.42,106.69,24970.0,102.8225,102.8894,100.758,101.9718,24970.0
2020-05-06 11:00:00,106.14,107.22,106.13,106.96,7478.0,101.4462,102.4784,101.4366,102.2299,7478.0
2020-05-06 11:10:00,107.04,107.12,105.6,105.8,21949.0,102.3064,102.3828,100.93,101.1212,21949.0
2020-05-06 11:20:00,105.8,105.8,105.1,105.69,12770.0,101.1212,101.1212,100.4522,101.0161,12770.0
2020-05-06 11:30:00,105.61,105.66,103.54,104.28,40592.0,100.9396,100.9874,98.9611,99.6684,40592.0
2020-05-06 11:40:00,104.1,104.24,103.13,103.63,52511.0,99.4964,99.6302,98.5693,99.0472,52511.0
2020-05-06 11:50:00,103.7,104.33,103.13,103.13,85880.0,99.1141,99.7162,98.5693,98.5693,85880.0
2020-05-06 12:00:00,103.28,103.75,102.16,102.64,57992.0,98.7126,99.1619,97.6422,98.1009,57992.0
2020-05-06 12:10:00,102.72,103.02,102.25,102.71,55182.0,98.1774,98.4641,97.7282,98.1678,55182.0
2020-05-06 12:20:00,102.72,103.46,102.66,103.37,35131.0,98.1774,98.8847,98.1201,98.7987,35131.0
2020-05-06 12:30:00,103.33,103.63,103.09,103.09,27209.0,98.7604,99.0472,98.531,98.531,27209.0
2020-05-06 12:40:00,103.07,103.27,102.71,102.96,40441.0,98.5119,98.7031,98.1678,98.4068,40441.0
2020-05-06 12:50:00,102.9,103.1,102.59,102.77,14077.0,98.3494,98.5406,98.0532,98.2252,14077.0
2020-05-06 13:00:00,102.77,102.8,102.32,102.44,30284.0,98.2252,98.2539,97.7951,97.9098,30284.0
2020-05-06 13:10:00,102.44,102.57,101.86,102.08,20120.0,97.9098,98.034,97.3554,97.5657,20120.0
2020-05-06 13:20:00,102.06,102.45,101.91,102.45,22699.0,97.5466,97.9193,97.4032,97.9193,22699.0
2020-05-06 13:30:00,102.47,103.43,102.46,103.31,19277.0,97.9385,98.856,97.9289,98.7413,19277.0
2020-05-06 13:40:00,103.25,103.32,102.95,103.05,17159.0,98.684,98.7509,98.3972,98.4928,17159.0
2020-05-06 13:50:00,103.06,103.06,102.77,102.87,12672.0,98.5024,98.5024,98.2252,98.3208,12672.0
2020-05-06 14:00:00,102.88,103.0,102.66,103.0,15747.0,98.3303,98.445,98.1201,98.445,15747.0
2020-05-06 14:10:00,102.99,102.99,102.28,102.51,34871.0,98.4355,98.4355,97.7569,97.9767,34871.0
2020-05-06 14:20:00,102.5,102.88,102.36,102.75,12540.0,97.9671,98.3303,97.8333,98.2061,12540.0
2020-05-06 14:30:00,102.58,102.85,102.5,102.69,13437.0,98.0436,98.3017,97.9671,98.1487,13437.0
2020-05-06 14:40:00,102.66,102.66,101.86,101.86,21747.0,98.1201,98.1201,97.3554,97.3554,21747.0
2020-05-06 14:50:00,101.78,102.45,101.78,102.18,21039.0,97.279,97.9193,97.279,97.6613,21039.0
2020-05-06 15:00:00,102.14,102.26,101.86,102.0,13280.0,97.6231,97.7377,97.3554,97.4892,13280.0
2020-05-06 15:10:00,101.96,102.09,101.21,101.54,29803.0,97.451,97.5753,96.7342,97.0496,29803.0
2020-05-06 15:20:00,101.64,101.64,100.4,100.55,82733.0,97.1452,97.1452,95.96,96.1034,82733.0
2020-05-06 15:30:00,100.56,100.91,100.2,100.4,54542.0,96.1129,96.4474,95.7688,95.96,54542.0
2020-05-06 15:40:00,100.35,100.38,99.84,99.84,72062.0,95.9122,95.9409,95.4248,95.4248,72062.0
2020-05-06 15:50:00,99.8,100.51,99.76,100.35,146618.0,95.3865,96.0651,95.3483,95.9122,146618.0
2020-05-07 09:30:00,101.0,102.25,100.33,101.64,52927.0,96.5335,97.7282,95.8931,97.1452,52927.0
2020-05-07 09:40:00,101.97,103.61,101.86,103.36,35775.0,97.4606,99.028,97.3554,98.7891,35775.0
2020-05-07 09:50:00,103.37,104.35,103.11,103.12,13218.0,98.7987,99.7353,98.5502,98.5597,13218.0
2020-05-07 10:00:00,103.11,103.35,101.6,101.81,32053.0,98.5502,98.7795,97.1069,97.3076,32053.0
2020-05-07 10:10:00,101.71,102.19,101.28,102.02,22500.0,97.2121,97.6708,96.8011,97.5084,22500.0
2020-05-07 10:20:00,101.9,103.0,101.67,102.98,18157.0,97.3937,98.445,97.1738,98.4259,18157.0
2020-05-07 10:30:00,103.04,103.45,102.74,103.42,16965.0,98.4833,98.8751,98.1965,98.8464,16965.0
2020-05-07 10:40:00,103.44,103.89,102.92,103.0,12085.0,98.8656,99.2957,98.3686,98.445,12085.0
2020-05-07 10:50:00,103.05,103.32,102.72,103.13,18030.0,98.4928,98.7509,98.1774,98.5693,18030.0
2020-05-07 11:00:00,103.11,103.98,102.81,103.53,25155.0,98.5502,99.3817,98.2634,98.9516,25155.0
2020-05-07 11:10:00,103.56,103.89,103.33,103.89,14337.0,98.9803,99.2957,98.7604,99.2957,14337.0
2020-05-07 11:20:00,103.93,104.04,103.59,103.64,12162.0,99.3339,99.439,99.0089,99.0567,12162.0
2020-05-07 11:30:00,103.71,103.86,103.12,103.35,14439.0,99.1236,99.267,98.5597,98.7795,14439.0
2020-05-07 11:40:00,103.41,103.91,103.41,103.47,11292.0,98.8369,99.3148,98.8369,98.8942,11292.0
2020-05-07 11:50:00,103.58,103.62,103.3,103.3,11729.0,98.9994,99.0376,98.7318,98.7318,11729.0
2020-05-07 12:00:00,103.28,103.57,103.05,103.49,9350.0,98.7126,98.9898,98.4928,98.9134,9350.0
2020-05-07 12:10:00,103.46,103.92,103.27,103.5,18379.0,98.8847,99.3243,98.7031,98.9229,18379.0
2020-05-07 12:20:00,103.55,103.95,103.46,103.95,12622.0,98.9707,99.353,98.8847,99.353,12622.0
2020-05-07 12:30:00,103.98,104.13,103.87,103.87,10985.0,99.3817,99.525,99.2765,99.2765,10985.0
2020-05-07 12:40:00,103.78,103.8,103.07,103.07,8994.0,99.1905,99.2096,98.5119,98.5119,8994.0
2020-05-07 12:50:00,103.15,103.37,103.05,103.13,9466.0,98.5884,98.7987,98.4928,98.5693,9466.0
2020-05-07 13:00:00,103.1,103.53,103.07,103.44,11870.0,98.5406,98.9516,98.5119,98.8656,11870.0
2020-05-07 13:10:00,103.43,103.5,103.08,103.08,6672.0,98.856,98.9229,98.5215,98.5215,6672.0
2020-05-07 13:20:00,103.04,103.13,102.62,102.68,8615.0,98.4833,98.5693,98.0818,98.1392,8615.0
2020-05-07 13:30:00,102.7,102.77,102.5,102.71,21102.0,98.1583,98.2252,97.9671,98.1678,21102.0
2020-05-07 13:40:00,102.73,103.54,102.7,103.24,10657.0,98.187,98.9611,98.1583,98.6744,10657.0
2020-05-07 13:50:00,103.19,103.2,102.78,102.93,11321.0,98.6266,98.6362,98.2347,98.3781,11321.0
2020-05-07 14:00:00,102.93,103.22,102.82,103.04,11516.0,98.3781,98.6553,98.273,98.4833,11516.0
2020-05-07 14:10:00,103.0,103.6,103.0,103.41,9193.0,98.445,99.0185,98.445,98.8369,9193.0
2020-05-07 14:20:00,103.37,103.37,102.96,103.07,6796.0,98.7987,98.7987,98.4068,98.5119,6796.0
2020-05-07 14:30:00,103.09,103.18,102.9,103.13,9104.0,98.531,98.6171,98.3494,98.5693,9104.0
2020-05-07 14:40:00,103.16,103.26,102.83,103.2,10132.0,98.5979,98.6935,98.2825,98.6362,10132.0
2020-05-07 14:50:00,103.26,103.27,102.9,102.95,11148.0,98.6935,98.7031,98.3494,98.3972,11148.0
2020-05-07 15:00:00,102.86,102.86,102.37,102.58,12480.0,98.3112,98.3112,97.8429,98.0436,12480.0
2020-05-07 15:10:00,102.58,102.63,102.12,102.38,13680.0,98.0436,98.0914,97.6039,97.8524,13680.0
2020-05-07 15:20:00,102.4,102.59,102.11,102.38,16118.0,97.8716,98.0532,97.5944,97.8524,16118.0
2020-05-07 15:30:00,102.34,102.71,102.31,102.57,30323.0,97.8142,98.1678,97.7855,98.034,30323.0
2020-05-07 15:40:00,102.49,102.58,102.14,102.22,29553.0,97.9576,98.0436,97.6231,97.6995,29553.0
2020-05-07 15:50:00,102.17,102.41,101.95,102.19,71452.0,97.6517,97.8811,97.4415,97.6708,71452.0
2020-05-08 09:30:00,104.0,104.65,103.43,103.68,20532.0,99.4008,100.0221,98.856,99.0949,20532.0
2020-05-08 09:40:00,103.62,103.96,103.41,103.65,12271.0,99.0376,99.3626,98.8369,99.0663,12271.0
2020-05-08 09:50:00,103.75,103.99,103.38,103.78,19622.0,99.1619,99.3912,98.8082,99.1905,19622.0
2020-05-08 10:00:00,103.72,104.51,103.72,103.97,24530.0,99.1332,99.8882,99.1332,99.3721,24530.0
2020-05-08 10:10:00,103.97,104.53,103.97,104.17,15154.0,99.3721,99.9074,99.3721,99.5633,15154.0
2020-05-08 10:20:00,104.16,104.17,103.36,103.36,13068.0,99.5537,99.5633,98.7891,98.7891,13068.0
2020-05-08 10:30:00,103.45,103.88,103.23,103.42,14984.0,98.8751,99.2861,98.6648,98.8464,14984.0
2020-05-08 10:40:00,103.38,103.38,102.73,103.06,13418.0,98.8082,98.8082,98.187,98.5024,13418.0
2020-05-08 10:50:00,102.97,102.97,102.22,102.52,16498.0,98.4163,98.4163,97.6995,97.9862,16498.0
2020-05-08 11:00:00,102.5,103.15,102.22,103.03,16255.0,97.9671,98.5884,97.6995,98.4737,16255.0
2020-05-08 11:10:00,103.02,103.34,102.89,103.19,11533.0,98.4641,98.77,98.3399,98.6266,11533.0
2020-05-08 11:20:00,103.16,103.19,102.6,102.79,13837.0,98.5979,98.6266,98.0627,98.2443,13837.0
2020-05-08 11:30:00,102.86,102.86,101.89,101.89,18830.0,98.3112,98.3112,97.3841,97.3841,18830.0
2020-05-08 11:40:00,101.92,102.04,101.65,101.8,32810.0,97.4128,97.5275,97.1547,97.2981,32810.0
2020-05-08 11:50:00,101.82,102.01,101.52,101.69,40789.0,97.3172,97.4988,97.0305,97.193,40789.0
2020-05-08 12:00:00,101.69,102.05,101.69,101.8,15667.0,97.193,97.537,97.193,97.2981,15667.0
2020-05-08 12:10:00,101.82,102.25,101.81,102.05,11266.0,97.3172,97.7282,97.3076,97.537,11266.0
2020-05-08 12:20:00,102.01,102.1,101.76,101.83,17517.0,97.4988,97.5848,97.2599,97.3268,17517.0
2020-05-08 12:30:00,101.76,101.95,101.72,101.95,8541.0,97.2599,97.4415,97.2216,97.4415,8541.0
2020-05-08 12:40:00,101.93,102.29,101.87,101.96,12830.0,97.4223,97.7664,97.365,97.451,12830.0
2020-05-08 12:50:00,102.01,102.07,101.73,101.79,14428.0,97.4988,97.5561,97.2312,97.2885,14428.0
2020-05-08 13:00:00,101.79,101.86,101.41,101.44,18372.0,97.2885,97.3554,96.9253,96.954,18372.0
2020-05-08 13:10:00,101.49,101.55,101.25,101.28,13990.0,97.0018,97.0591,96.7724,96.8011,13990.0
2020-05-08 13:20:00,101.32,101.54,101.22,101.3,16249.0,96.8393,97.0496,96.7437,96.8202,16249.0
2020-05-08 13:30:00,101.29,101.34,101.07,101.22,15840.0,96.8106,96.8584,96.6004,96.7437,15840.0
2020-05-08 13:40:00,101.23,101.74,101.09,101.39,14816.0,96.7533,97.2407,96.6195,96.9062,14816.0
2020-05-08 13:50:00,101.27,101.61,101.27,101.44,12194.0,96.7915,97.1165,96.7915,96.954,12194.0
2020-05-08 14:00:00,101.46,101.57,101.29,101.37,12818.0,96.9731,97.0783,96.8106,96.8871,12818.0
2020-05-08 14:10:00,101.39,101.45,101.23,101.33,16898.0,96.9062,96.9636,96.7533,96.8489,16898.0
2020-05-08 14:20:00,101.35,101.39,100.84,100.84,26623.0,96.868,96.9062,96.3805,96.3805,26623.0
2020-05-08 14:30:00,100.85,100.97,100.52,100.59,21026.0,96.3901,96.5048,96.0747,96.1416,21026.0
2020-05-08 14:40:00,100.59,101.13,100.59,101.02,11878.0,96.1416,96.6577,96.1416,96.5526,11878.0
2020-05-08 14:50:00,101.03,101.35,100.96,101.28,14945.0,96.5621,96.868,96.4952,96.8011,14945.0
2020-05-08 15:00:00,101.27,101.55,101.24,101.36,18748.0,96.7915,97.0591,96.7629,96.8775,18748.0
2020-05-08 15:10:00,101.34,101.47,101.23,101.29,28091.0,96.8584,96.9827,96.7533,96.8106,28091.0
2020-05-08 15:20:00,101.26,101.3,101.07,101.07,25175.0,96.782,96.8202,96.6004,96.6004,25175.0
2020-05-08 15:30:00,101.07,101.12,100.7,100.94,33364.0,96.6004,96.6482,96.2467,96.4761,33364.0
2020-05-08 15:40:00,100.93,101.02,100.77,100.96,39727.0,96.4666,96.5526,96.3136,96.4952,39727.0
2020-05-08 15:50:00,101.0,101.28,100.96,101.03,81001.0,96.5335,96.8011,96.4952,96.5621,81001.0
2020-05-11 09:30:00,99.86,99.86,97.5,97.99,38801.0,95.4439,95.4439,93.1882,93.6566,38801.0
2020-05-11 09:40:00,97.93,98.17,97.29,97.55,27833.0,93.5992,93.8286,92.9875,93.236,27833.0
2020-05-11 09:50:00,97.28,97.55,96.43,96.84,28731.0,92.978,93.236,92.1656,92.5574,28731.0
2020-05-11 10:00:00,96.77,96.93,96.12,96.29,32965.0,92.4905,92.6435,91.8693,92.0318,32965.0
2020-05-11 10:10:00,96.23,96.46,95.87,96.06,33346.0,91.9744,92.1942,91.6303,91.8119,33346.0
2020-05-11 10:20:00,96.07,96.09,95.43,95.58,56812.0,91.8215,91.8406,91.2098,91.3532,56812.0
2020-05-11 10:30:00,95.53,96.03,95.31,95.45,125841.0,91.3054,91.7833,91.0951,91.2289,125841.0
2020-05-11 10:40:00,95.46,95.86,95.06,95.07,75606.0,91.2385,91.6208,90.8562,90.8657,75606.0
2020-05-11 10:50:00,95.07,95.47,94.61,94.87,61130.0,90.8657,91.248,90.4261,90.6746,61130.0
2020-05-11 11:00:00,94.81,95.5,94.8,95.36,37145.0,90.6172,91.2767,90.6077,91.1429,37145.0
2020-05-11 11:10:00,95.41,95.67,95.29,95.53,18306.0,91.1907,91.4392,91.076,91.3054,18306.0
2020-05-11 11:20:00,95.5,95.65,95.28,95.41,19981.0,91.2767,91.4201,91.0664,91.1907,19981.0
2020-05-11 11:30:00,95.51,95.66,95.4,95.48,31707.0,91.2863,91.4296,91.1811,91.2576,31707.0
2020-05-11 11:40:00,95.45,95.64,95.37,95.55,26190.0,91.2289,91.4105,91.1524,91.3245,26190.0
2020-05-11 11:50:00,95.57,95.82,95.41,95.5,41567.0,91.3436,91.5825,91.1907,91.2767,41567.0
2020-05-11 12:00:00,95.56,95.71,95.49,95.65,15218.0,91.334,91.4774,91.2671,91.4201,15218.0
2020-05-11 12:10:00,95.66,95.73,95.47,95.64,20443.0,91.4296,91.4965,91.248,91.4105,20443.0
2020-05-11 12:20:00,95.64,95.71,95.51,95.6,31878.0,91.4105,91.4774,91.2863,91.3723,31878.0
2020-05-11 12:30:00,95.63,96.49,95.6,96.1,31853.0,91.4009,92.2229,91.3723,91.8502,31853.0
2020-05-11 12:40:00,96.06,96.39,95.99,96.33,41996.0,91.8119,92.1273,91.745,92.07,41996.0
2020-05-11 12:50:00,96.35,96.35,96.0,96.09,29029.0,92.0891,92.0891,91.7546,91.8406,29029.0
2020-05-11 13:00:00,96.09,96.44,95.88,96.25,21478.0,91.8406,92.1751,91.6399,91.9935,21478.0
2020-05-11 13:10:00,96.26,96.39,95.97,96.23,20789.0,92.0031,92.1273,91.7259,91.9744,20789.0
2020-05-11 13:20:00,96.28,96.28,96.1,96.1,17745.0,92.0222,92.0222,91.8502,91.8502,17745.0
2020-05-11 13:30:00,96.14,96.24,95.99,96.11,25701.0,91.8884,91.984,91.745,91.8597,25701.0
2020-05-11 13:40:00,96.05,96.19,95.89,96.1,19038.0,91.8024,91.9362,91.6494,91.8502,19038.0
2020-05-11 13:50:00,96.09,96.44,95.91,96.44,47531.0,91.8406,92.1751,91.6686,92.1751,47531.0
2020-05-11 14:00:00,96.39,96.78,96.27,96.78,30010.0,92.1273,92.5001,92.0126,92.5001,30010.0
2020-05-11 14:10:00,96.77,96.84,96.37,96.75,44455.0,92.4905,92.5574,92.1082,92.4714,44455.0
2020-05-11 14:20:00,96.75,97.14,96.67,96.72,24804.0,92.4714,92.8442,92.395,92.4427,24804.0
2020-05-11 14:30:00,96.69,97.47,96.66,97.47,24546.0,92.4141,93.1596,92.3854,93.1596,24546.0
2020-05-11 14:40:00,97.46,97.56,97.15,97.43,19263.0,93.15,93.2456,92.8537,93.1213,19263.0
2020-05-11 14:50:00,97.38,97.4,96.63,96.72,28742.0,93.0736,93.0927,92.3567,92.4427,28742.0
2020-05-11 15:00:00,96.79,97.18,96.78,97.17,19176.0,92.5096,92.8824,92.5001,92.8728,19176.0
2020-05-11 15:10:00,97.18,97.49,97.16,97.32,23941.0,92.8824,93.1787,92.8633,93.0162,23941.0
2020-05-11 15:20:00,97.29,97.34,97.15,97.29,21267.0,92.9875,93.0353,92.8537,92.9875,21267.0
2020-05-11 15:30:00,97.27,97.46,96.96,97.37,35777.0,92.9684,93.15,92.6721,93.064,35777.0
2020-05-11 15:40:00,97.37,97.64,97.13,97.18,51463.0,93.064,93.3221,92.8346,92.8824,51463.0
2020-05-11 15:50:00,97.16,97.27,96.94,97.12,142763.0,92.8633,92.9684,92.653,92.8251,142763.0
2020-05-12 09:30:00,97.62,99.44,97.62,98.61,35597.0,93.3029,95.0425,93.3029,94.2492,35597.0
2020-05-12 09:40:00,98.7,98.7,97.44,97.47,8983.0,94.3352,94.3352,93.1309,93.1596,8983.0
2020-05-12 09:50:00,97.55,98.24,97.5,98.12,25448.0,93.236,93.8955,93.1882,93.7808,25448.0
2020-05-12 10:00:00,98.13,98.14,97.37,97.58,12115.0,93.7904,93.7999,93.064,93.2647,12115.0
2020-05-12 10:10:00,97.58,98.39,97.58,98.38,13125.0,93.2647,94.0389,93.2647,94.0293,13125.0
2020-05-12 10:20:00,98.29,98.36,97.79,97.91,38124.0,93.9433,94.0102,93.4654,93.5801,38124.0
2020-05-12 10:30:00,97.99,98.69,97.97,98.52,22015.0,93.6566,94.3256,93.6375,94.1631,22015.0
2020-05-12 10:40:00,98.47,98.47,97.86,98.01,25378.0,94.1154,94.1154,93.5323,93.6757,25378.0
2020-05-12 10:50:00,97.97,98.22,97.95,98.11,11581.0,93.6375,93.8764,93.6183,93.7713,11581.0
2020-05-12 11:00:00,98.14,98.31,97.99,98.24,17513.0,93.7999,93.9624,93.6566,93.8955,17513.0
2020-05-12 11:10:00,98.29,98.42,98.19,98.27,18208.0,93.9433,94.0676,93.8477,93.9242,18208.0
2020-05-12 11:20:00,98.23,98.82,98.22,98.71,10887.0,93.886,94.4499,93.8764,94.3447,10887.0
2020-05-12 11:30:00,98.76,99.08,98.53,98.73,13616.0,94.3925,94.6984,94.1727,94.3639,13616.0
2020-05-12 11:40:00,98.74,99.0,98.73,99.0,15611.0,94.3734,94.6219,94.3639,94.6219,15611.0
2020-05-12 11:50:00,99.0,99.18,98.87,99.01,11321.0,94.6219,94.794,94.4977,94.6315,11321.0
2020-05-12 12:00:00,98.99,99.17,98.88,98.96,7707.0,94.6124,94.7844,94.5072,94.5837,7707.0
2020-05-12 12:10:00,98.91,99.08,98.73,99.03,7574.0,94.5359,94.6984,94.3639,94.6506,7574.0
2020-05-12 12:20:00,99.05,99.33,98.91,99.22,15157.0,94.6697,94.9373,94.5359,94.8322,15157.0
2020-05-12 12:30:00,99.17,99.62,99.14,99.5,11543.0,94.7844,95.2145,94.7557,95.0998,11543.0
2020-05-12 12:40:00,99.45,99.45,99.21,99.33,11213.0,95.052,95.052,94.8226,94.9373,11213.0
2020-05-12 12:50:00,99.33,99.57,99.28,99.56,13522.0,94.9373,95.1667,94.8895,95.1571,13522.0
2020-05-12 13:00:00,99.58,99.59,99.18,99.42,15636.0,95.1763,95.1858,94.794,95.0233,15636.0
2020-05-12 13:10:00,99.44,99.45,98.93,99.06,15570.0,95.0425,95.052,94.555,94.6793,15570.0
2020-05-12 13:20:00,99.04,99.05,98.7,98.79,11625.0,94.6601,94.6697,94.3352,94.4212,11625.0
2020-05-12 13:30:00,98.77,98.99,98.76,98.93,4192.0,94.4021,94.6124,94.3925,94.555,4192.0
2020-05-12 13:40:00,98.97,98.99,98.78,98.88,5291.0,94.5932,94.6124,94.4116,94.5072,5291.0
2020-05-12 13:50:00,98.81,98.95,98.72,98.84,10040.0,94.4403,94.5741,94.3543,94.469,10040.0
2020-05-12 14:00:00,98.92,98.96,98.54,98.55,16752.0,94.5455,94.5837,94.1823,94.1918,16752.0
2020-05-12 14:10:00,98.57,98.58,98.0,98.16,10214.0,94.2109,94.2205,93.6661,93.8191,10214.0
2020-05-12 14:20:00,98.18,98.38,98.04,98.26,15537.0,93.8382,94.0293,93.7044,93.9146,15537.0
2020-05-12 14:30:00,98.24,98.55,98.21,98.54,12353.0,93.8955,94.1918,93.8668,94.1823,12353.0
2020-05-12 14:40:00,98.54,98.86,98.47,98.79,10982.0,94.1823,94.4881,94.1154,94.4212,10982.0
2020-05-12 14:50:00,98.74,99.04,98.71,99.0,13524.0,94.3734,94.6601,94.3447,94.6219,13524.0
2020-05-12 15:00:00,98.99,99.15,98.96,99.13,22632.0,94.6124,94.7653,94.5837,94.7462,22632.0
2020-05-12 15:10:00,99.05,99.17,98.9,99.06,14481.0,94.6697,94.7844,94.5263,94.6793,14481.0
2020-05-12 15:20:00,99.03,99.09,98.77,98.77,51970.0,94.6506,94.7079,94.4021,94.4021,51970.0
2020-05-12 15:30:00,98.78,98.84,98.43,98.58,36780.0,94.4116,94.469,94.0771,94.2205,36780.0
2020-05-12 15:40:00,98.58,98.75,98.33,98.65,81925.0,94.2205,94.383,93.9815,94.2874,81925.0
2020-05-12 15:50:00,98.6,98.77,98.38,98.73,236765.0,94.2396,94.4021,94.0293,94.3639,236765.0
2020-05-13 09:30:00,97.79,100.46,96.74,97.02,81270.0,93.4654,96.0173,92.4619,92.7295,81270.0
2020-05-13 09:40:00,97.32,97.78,96.85,97.34,20550.0,93.0162,93.4559,92.567,93.0353,20550.0
2020-05-13 09:50:00,97.25,97.3,95.67,95.67,16932.0,92.9493,92.9971,91.4392,91.4392,16932.0
2020-05-13 10:00:00,95.66,96.44,95.65,96.23,38631.0,91.4296,92.1751,91.4201,91.9744,38631.0
2020-05-13 10:10:00,96.25,96.9,96.25,96.78,34294.0,91.9935,92.6148,91.9935,92.5001,34294.0
2020-05-13 10:20:00,96.71,96.92,96.56,96.67,25131.0,92.4332,92.6339,92.2898,92.395,25131.0
2020-05-13 10:30:00,96.88,97.46,96.72,96.76,65027.0,92.5957,93.15,92.4427,92.481,65027.0
2020-05-13 10:40:00,96.85,97.06,96.83,96.94,43461.0,92.567,92.7677,92.5479,92.653,43461.0
2020-05-13 10:50:00,96.99,97.08,96.81,96.83,17416.0,92.7008,92.7868,92.5288,92.5479,17416.0
2020-05-13 11:00:00,96.84,97.0,96.57,96.75,19488.0,92.5574,92.7104,92.2994,92.4714,19488.0
2020-05-13 11:10:00,96.73,96.79,96.31,96.44,23077.0,92.4523,92.5096,92.0509,92.1751,23077.0
2020-05-13 11:20:00,96.45,96.79,96.34,96.76,23502.0,92.1847,92.5096,92.0795,92.481,23502.0
2020-05-13 11:30:00,96.7,96.89,96.41,96.54,25547.0,92.4236,92.6052,92.1465,92.2707,25547.0
2020-05-13 11:40:00,96.56,96.57,95.81,95.91,30406.0,92.2898,92.2994,91.573,91.6686,30406.0
2020-05-13 11:50:00,95.94,96.17,95.5,95.83,44263.0,91.6972,91.9171,91.2767,91.5921,44263.0
2020-05-13 12:00:00,95.85,95.98,95.54,95.62,13464.0,91.6112,91.7355,91.3149,91.3914,13464.0
2020-05-13 12:10:00,95.6,95.74,95.19,95.3,9440.0,91.3723,91.5061,90.9804,91.0855,9440.0
2020-05-13 12:20:00,95.3,95.39,94.91,95.28,45888.0,91.0855,91.1716,90.7128,91.0664,45888.0
2020-05-13 12:30:00,95.3,95.53,95.16,95.33,11239.0,91.0855,91.3054,90.9517,91.1142,11239.0
2020-05-13 12:40:00,95.26,95.41,95.05,95.38,7697.0,91.0473,91.1907,90.8466,91.162,7697.0
2020-05-13 12:50:00,95.37,95.42,95.16,95.42,9720.0,91.1524,91.2002,90.9517,91.2002,9720.0
2020-05-13 13:00:00,95.44,95.52,95.21,95.43,8567.0,91.2193,91.2958,90.9995,91.2098,8567.0
2020-05-13 13:10:00,95.5,95.92,95.5,95.89,9204.0,91.2767,91.6781,91.2767,91.6494,9204.0
2020-05-13 13:20:00,95.88,95.89,95.52,95.68,7484.0,91.6399,91.6494,91.2958,91.4487,7484.0
2020-05-13 13:30:00,95.67,95.72,95.34,95.64,6500.0,91.4392,91.487,91.1238,91.4105,6500.0
2020-05-13 13:40:00,95.62,95.62,95.41,95.47,3831.0,91.3914,91.3914,91.1907,91.248,3831.0
2020-05-13 13:50:00,95.52,95.52,95.21,95.22,4803.0,91.2958,91.2958,90.9995,91.0091,4803.0
2020-05-13 14:00:00,95.16,95.29,95.02,95.22,5653.0,90.9517,91.076,90.8179,91.0091,5653.0
2020-05-13 14:10:00,95.23,95.5,95.18,95.18,7525.0,91.0186,91.2767,90.9708,90.9708,7525.0
2020-05-13 14:20:00,95.21,95.31,95.09,95.09,4547.0,90.9995,91.0951,90.8848,90.8848,4547.0
2020-05-13 14:30:00,95.12,95.12,94.88,94.97,15560.0,90.9135,90.9135,90.6841,90.7701,15560.0
2020-05-13 14:40:00,94.97,94.97,94.57,94.58,20635.0,90.7701,90.7701,90.3878,90.3974,20635.0
2020-05-13 14:50:00,94.57,94.71,94.12,94.16,23919.0,90.3878,90.5216,89.9577,89.996,23919.0
2020-05-13 15:00:00,94.2,94.45,93.58,93.59,42893.0,90.0342,90.2731,89.4416,89.4512,42893.0
2020-05-13 15:10:00,93.62,93.64,93.2,93.32,27409.0,89.4798,89.4989,89.0784,89.1931,27409.0
2020-05-13 15:20:00,93.34,93.38,92.79,92.93,46280.0,89.2122,89.2504,88.6865,88.8203,46280.0
2020-05-13 15:30:00,92.91,93.39,92.82,93.09,38034.0,88.8012,89.26,88.7152,88.9733,38034.0
2020-05-13 15:40:00,93.11,93.27,92.8,93.04,63339.0,88.9924,89.1453,88.6961,88.9255,63339.0
2020-05-13 15:50:00,93.0,93.45,92.96,93.05,159708.0,88.8873,89.3174,88.849,88.935,159708.0
2020-05-14 09:30:00,91.57,91.77,89.13,89.72,81049.0,87.5205,87.7116,85.1884,85.7523,81049.0
2020-05-14 09:40:00,89.64,89.79,89.0,89.0,21683.0,85.6758,85.8192,85.0641,85.0641,21683.0
2020-05-14 09:50:00,89.0,89.13,88.6,88.93,27216.0,85.0641,85.1884,84.6818,84.9972,27216.0
2020-05-14 10:00:00,88.97,89.56,88.79,89.54,21307.0,85.0355,85.5994,84.8634,85.5803,21307.0
2020-05-14 10:10:00,89.54,90.6,89.48,90.6,22252.0,85.5803,86.5934,85.5229,86.5934,22252.0
2020-05-14 10:20:00,90.62,91.55,90.56,91.39,13267.0,86.6125,87.5014,86.5552,87.3485,13267.0
2020-05-14 10:30:00,91.45,93.43,91.45,93.43,21357.0,87.4058,89.2982,87.4058,89.2982,21357.0
2020-05-14 10:40:00,93.57,94.2,93.1,94.18,26001.0,89.432,90.0342,88.9828,90.0151,26001.0
2020-05-14 10:50:00,94.09,95.36,94.03,94.58,57555.0,89.929,91.1429,89.8717,90.3974,57555.0
2020-05-14 11:00:00,94.54,95.36,94.46,94.77,53008.0,90.3591,91.1429,90.2827,90.579,53008.0
2020-05-14 11:10:00,94.8,96.0,94.8,95.53,42883.0,90.6077,91.7546,90.6077,91.3054,42883.0
2020-05-14 11:20:00,95.52,95.52,94.3,94.39,50555.0,91.2958,91.2958,90.1298,90.2158,50555.0
2020-05-14 11:30:00,94.38,94.74,94.03,94.13,126148.0,90.2062,90.5503,89.8717,89.9673,126148.0
2020-05-14 11:40:00,94.06,94.46,93.92,94.3,9558.0,89.9004,90.2827,89.7666,90.1298,9558.0
2020-05-14 11:50:00,94.33,95.26,94.3,95.15,8403.0,90.1584,91.0473,90.1298,90.9422,8403.0
2020-05-14 12:00:00,95.07,95.3,94.89,95.29,8669.0,90.8657,91.0855,90.6937,91.076,8669.0
2020-05-14 12:10:00,95.27,95.57,95.1,95.15,26117.0,91.0569,91.3436,90.8944,90.9422,26117.0
2020-05-14 12:20:00,95.13,95.51,94.97,95.34,95871.0,90.9231,91.2863,90.7701,91.1238,95871.0
2020-05-14 12:30:00,95.34,95.64,95.17,95.25,46473.0,91.1238,91.4105,90.9613,91.0377,46473.0
2020-05-14 12:40:00,95.16,95.41,95.14,95.14,36991.0,90.9517,91.1907,90.9326,90.9326,36991.0
2020-05-14 12:50:00,95.16,97.0,95.07,97.0,86035.0,90.9517,92.7104,90.8657,92.7104,86035.0
2020-05-14 13:00:00,96.94,97.22,96.64,96.86,62776.0,92.653,92.9206,92.3663,92.5766,62776.0
2020-05-14 13:10:00,96.78,97.97,96.78,97.69,78878.0,92.5001,93.6375,92.5001,93.3698,78878.0
2020-05-14 13:20:00,97.69,98.27,97.33,97.77,47971.0,93.3698,93.9242,93.0258,93.4463,47971.0
2020-05-14 13:30:00,97.61,97.79,97.35,97.49,18418.0,93.2934,93.4654,93.0449,93.1787,18418.0
2020-05-14 13:40:00,97.54,97.54,96.77,96.77,19349.0,93.2265,93.2265,92.4905,92.4905,19349.0
2020-05-14 13:50:00,96.8,96.93,96.42,96.46,17955.0,92.5192,92.6435,92.156,92.1942,17955.0
2020-05-14 14:00:00,96.46,96.49,96.14,96.39,19083.0,92.1942,92.2229,91.8884,92.1273,19083.0
2020-05-14 14:10:00,96.4,97.06,96.38,96.73,60971.0,92.1369,92.7677,92.1178,92.4523,60971.0
2020-05-14 14:20:00,96.74,96.86,96.65,96.86,12438.0,92.4619,92.5766,92.3758,92.5766,12438.0
2020-05-14 14:30:00,96.87,96.9,96.31,96.32,12387.0,92.5861,92.6148,92.0509,92.0604,12387.0
2020-05-14 14:40:00,96.34,96.41,95.96,96.11,13660.0,92.0795,92.1465,91.7164,91.8597,13660.0
2020-05-14 14:50:00,96.11,96.66,96.05,96.5,15987.0,91.8597,92.3854,91.8024,92.2325,15987.0
2020-05-14 15:00:00,96.45,96.8,96.35,96.59,19792.0,92.1847,92.5192,92.0891,92.3185,19792.0
2020-05-14 15:10:00,96.59,96.62,96.32,96.49,19132.0,92.3185,92.3472,92.0604,92.2229,19132.0
2020-05-14 15:20:00,96.51,97.01,96.51,96.85,20344.0,92.242,92.7199,92.242,92.567,20344.0
2020-05-14 15:30:00,96.84,96.99,96.45,96.67,22731.0,92.5574,92.7008,92.1847,92.395,22731.0
2020-05-14 15:40:00,96.61,97.08,96.52,97.08,43213.0,92.3376,92.7868,92.2516,92.7868,43213.0
2020-05-14 15:50:00,97.0,97.07,96.67,96.86,74979.0,92.7104,92.7773,92.395,92.5766,74979.0
2020-05-15 09:30:00,96.92,98.36,96.28,97.89,65958.0,92.6339,94.0102,92.0222,93.561,65958.0
2020-05-15 09:40:00,98.03,98.22,97.38,97.94,8974.0,93.6948,93.8764,93.0736,93.6088,8974.0
2020-05-15 09:50:00,98.13,98.2,96.85,96.98,45442.0,93.7904,93.8573,92.567,92.6912,45442.0
2020-05-15 10:00:00,96.71,97.41,96.44,97.36,13926.0,92.4332,93.1022,92.1751,93.0544,13926.0
2020-05-15 10:10:00,97.38,97.76,96.96,97.66,24957.0,93.0736,93.4367,92.6721,93.3412,24957.0
2020-05-15 10:20:00,97.67,98.07,96.9,97.09,13376.0,93.3507,93.733,92.6148,92.7964,13376.0
2020-05-15 10:30:00,96.98,97.27,96.6,96.79,15286.0,92.6912,92.9684,92.328,92.5096,15286.0
2020-05-15 10:40:00,96.85,96.88,96.5,96.62,16192.0,92.567,92.5957,92.2325,92.3472,16192.0
2020-05-15 10:50:00,96.56,96.62,95.8,96.36,15330.0,92.2898,92.3472,91.5634,92.0987,15330.0
2020-05-15 11:00:00,96.36,96.36,95.59,95.92,33302.0,92.0987,92.0987,91.3627,91.6781,33302.0
2020-05-15 11:10:00,95.87,96.35,95.71,96.35,24532.0,91.6303,92.0891,91.4774,92.0891,24532.0
2020-05-15 11:20:00,96.42,97.19,96.42,97.04,13194.0,92.156,92.892,92.156,92.7486,13194.0
2020-05-15 11:30:00,96.95,97.13,96.62,96.75,9613.0,92.6626,92.8346,92.3472,92.4714,9613.0
2020-05-15 11:40:00,96.76,96.85,96.59,96.7,8400.0,92.481,92.567,92.3185,92.4236,8400.0
2020-05-15 11:50:00,96.71,97.1,96.57,96.95,14619.0,92.4332,92.8059,92.2994,92.6626,14619.0
2020-05-15 12:00:00,96.93,97.6,96.86,97.6,15146.0,92.6435,93.2838,92.5766,93.2838,15146.0
2020-05-15 12:10:00,97.58,97.87,97.52,97.78,15445.0,93.2647,93.5419,93.2074,93.4559,15445.0
2020-05-15 12:20:00,97.79,98.06,97.54,97.56,17535.0,93.4654,93.7235,93.2265,93.2456,17535.0
2020-05-15 12:30:00,97.51,97.59,97.26,97.26,6858.0,93.1978,93.2743,92.9589,92.9589,6858.0
2020-05-15 12:40:00,97.31,97.4,96.92,97.09,8469.0,93.0067,93.0927,92.6339,92.7964,8469.0
2020-05-15 12:50:00,97.01,97.06,96.85,96.93,18288.0,92.7199,92.7677,92.567,92.6435,18288.0
2020-05-15 13:00:00,96.99,97.09,96.91,96.97,15691.0,92.7008,92.7964,92.6243,92.6817,15691.0
2020-05-15 13:10:00,97.07,97.16,96.91,96.99,8690.0,92.7773,92.8633,92.6243,92.7008,8690.0
2020-05-15 13:20:00,96.96,97.16,96.92,97.09,6544.0,92.6721,92.8633,92.6339,92.7964,6544.0
2020-05-15 13:30:00,97.16,97.3,96.9,97.28,8770.0,92.8633,92.9971,92.6148,92.978,8770.0
2020-05-15 13:40:00,97.22,97.29,96.97,96.99,3990.0,92.9206,92.9875,92.6817,92.7008,3990.0
2020-05-15 13:50:00,96.98,97.28,96.92,97.13,4099.0,92.6912,92.978,92.6339,92.8346,4099.0
2020-05-15 14:00:00,97.2,97.43,97.14,97.19,6182.0,92.9015,93.1213,92.8442,92.892,6182.0
2020-05-15 14:10:00,97.22,97.33,97.04,97.08,3648.0,92.9206,93.0258,92.7486,92.7868,3648.0
2020-05-15 14:20:00,97.16,97.19,96.96,97.12,4500.0,92.8633,92.892,92.6721,92.8251,4500.0
2020-05-15 14:30:00,97.2,97.2,96.6,96.7,6737.0,92.9015,92.9015,92.328,92.4236,6737.0
2020-05-15 14:40:00,96.74,96.83,96.63,96.73,7433.0,92.4619,92.5479,92.3567,92.4523,7433.0
2020-05-15 14:50:00,96.79,96.86,96.34,96.34,8300.0,92.5096,92.5766,92.0795,92.0795,8300.0
2020-05-15 15:00:00,96.39,96.73,96.3,96.47,11211.0,92.1273,92.4523,92.0413,92.2038,11211.0
2020-05-15 15:10:00,96.55,96.55,96.21,96.34,9667.0,92.2803,92.2803,91.9553,92.0795,9667.0
2020-05-15 15:20:00,96.34,96.69,96.26,96.26,34167.0,92.0795,92.4141,92.0031,92.0031,34167.0
2020-05-15 15:30:00,96.31,96.4,95.77,95.83,22832.0,92.0509,92.1369,91.5348,91.5921,22832.0
2020-05-15 15:40:00,95.78,96.07,95.47,96.07,39111.0,91.5443,91.8215,91.248,91.8215,39111.0
2020-05-15 15:50:00,96.06,96.19,95.95,96.06,91883.0,91.8119,91.9362,91.7068,91.8119,91883.0
2020-05-18 09:30:00,99.55,100.43,99.2,100.04,58924.0,95.1476,95.9887,94.8131,95.6159,58924.0
2020-05-18 09:40:00,100.14,100.25,99.44,100.19,27043.0,95.7115,95.8166,95.0425,95.7593,27043.0
2020-05-18 09:50:00,100.03,100.23,99.34,99.46,25269.0,95.6064,95.7975,94.9469,95.0616,25269.0
2020-05-18 10:00:00,99.42,99.9,99.13,99.41,21925.0,95.0233,95.4821,94.7462,95.0138,21925.0
2020-05-18 10:10:00,99.56,99.64,99.31,99.47,14959.0,95.1571,95.2336,94.9182,95.0711,14959.0
2020-05-18 10:20:00,99.47,99.79,99.44,99.47,16084.0,95.0711,95.377,95.0425,95.0711,16084.0
2020-05-18 10:30:00,99.45,99.55,99.09,99.44,11914.0,95.052,95.1476,94.7079,95.0425,11914.0
2020-05-18 10:40:00,99.46,99.99,99.43,99.99,9241.0,95.0616,95.5681,95.0329,95.5681,9241.0
2020-05-18 10:50:00,99.9,100.05,99.55,99.56,12346.0,95.4821,95.6255,95.1476,95.1571,12346.0
2020-05-18 11:00:00,99.6,100.28,99.59,100.27,17960.0,95.1954,95.8453,95.1858,95.8357,17960.0
2020-05-18 11:10:00,100.25,101.02,100.16,100.94,18022.0,95.8166,96.5526,95.7306,96.4761,18022.0
2020-05-18 11:20:00,100.93,101.16,100.85,101.1,12148.0,96.4666,96.6864,96.3901,96.629,12148.0
2020-05-18 11:30:00,101.17,101.17,100.69,100.84,21841.0,96.6959,96.6959,96.2372,96.3805,21841.0
2020-05-18 11:40:00,100.79,101.03,100.64,100.71,8832.0,96.3328,96.5621,96.1894,96.2563,8832.0
2020-05-18 11:50:00,100.63,101.3,100.61,101.09,29495.0,96.1798,96.8202,96.1607,96.6195,29495.0
2020-05-18 12:00:00,101.0,101.25,100.86,101.01,8839.0,96.5335,96.7724,96.3997,96.543,8839.0
2020-05-18 12:10:00,101.0,101.09,100.52,100.62,17750.0,96.5335,96.6195,96.0747,96.1703,17750.0
2020-05-18 12:20:00,100.59,100.75,100.5,100.7,16329.0,96.1416,96.2945,96.0556,96.2467,16329.0
2020-05-18 12:30:00,100.66,100.68,100.38,100.47,9385.0,96.2085,96.2276,95.9409,96.0269,9385.0
2020-05-18 12:40:00,100.46,100.51,99.97,100.15,11965.0,96.0173,96.0651,95.549,95.7211,11965.0
2020-05-18 12:50:00,100.12,100.26,100.01,100.12,8513.0,95.6924,95.8262,95.5872,95.6924,8513.0
2020-05-18 13:00:00,100.15,100.46,100.07,100.43,8619.0,95.7211,96.0173,95.6446,95.9887,8619.0
2020-05-18 13:10:00,100.42,100.59,100.39,100.59,17714.0,95.9791,96.1416,95.9504,96.1416,17714.0
2020-05-18 13:20:00,100.56,100.68,100.47,100.59,9200.0,96.1129,96.2276,96.0269,96.1416,9200.0
2020-05-18 13:30:00,100.57,100.63,100.41,100.54,11623.0,96.1225,96.1798,95.9696,96.0938,11623.0
2020-05-18 13:40:00,100.54,100.81,100.48,100.76,12256.0,96.0938,96.3519,96.0365,96.3041,12256.0
2020-05-18 13:50:00,100.77,100.98,100.66,100.98,5685.0,96.3136,96.5144,96.2085,96.5144,5685.0
2020-05-18 14:00:00,100.98,101.2,100.96,101.2,10059.0,96.5144,96.7246,96.4952,96.7246,10059.0
2020-05-18 14:10:00,101.17,101.26,100.96,101.07,16242.0,96.6959,96.782,96.4952,96.6004,16242.0
2020-05-18 14:20:00,101.1,101.36,100.82,101.35,16216.0,96.629,96.8775,96.3614,96.868,16216.0
2020-05-18 14:30:00,101.32,102.06,101.32,102.06,9334.0,96.8393,97.5466,96.8393,97.5466,9334.0
2020-05-18 14:40:00,102.09,102.15,101.91,101.91,9999.0,97.5753,97.6326,97.4032,97.4032,9999.0
2020-05-18 14:50:00,101.92,102.01,101.76,101.95,13343.0,97.4128,97.4988,97.2599,97.4415,13343.0
2020-05-18 15:00:00,101.98,102.08,101.89,101.93,24332.0,97.4701,97.5657,97.3841,97.4223,24332.0
2020-05-18 15:10:00,101.94,102.0,101.7,101.89,25600.0,97.4319,97.4892,97.2025,97.3841,25600.0
2020-05-18 15:20:00,101.9,101.91,101.7,101.84,17565.0,97.3937,97.4032,97.2025,97.3363,17565.0
2020-05-18 15:30:00,101.91,102.23,101.82,101.82,40260.0,97.4032,97.7091,97.3172,97.3172,40260.0
2020-05-18 15:40:00,101.85,102.17,101.79,102.17,44422.0,97.3459,97.6517,97.2885,97.6517,44422.0
2020-05-18 15:50:00,102.08,102.08,101.03,101.24,123063.0,97.5657,97.5657,96.5621,96.7629,123063.0
2020-05-19 09:30:00,101.27,101.5,100.36,101.18,43147.0,96.7915,97.0114,95.9218,96.7055,43147.0
2020-05-19 09:40:00,100.97,101.12,99.35,99.65,33125.0,96.5048,96.6482,94.9564,95.2432,33125.0
2020-05-19 09:50:00,99.48,100.41,99.48,100.41,14287.0,95.0807,95.9696,95.0807,95.9696,14287.0
2020-05-19 10:00:00,100.41,100.62,99.77,100.59,19555.0,95.9696,96.1703,95.3579,96.1416,19555.0
2020-05-19 10:10:00,100.53,100.53,99.64,99.93,10054.0,96.0843,96.0843,95.2336,95.5108,10054.0
2020-05-19 10:20:00,99.82,100.18,99.74,100.0,40171.0,95.4057,95.7497,95.3292,95.5777,40171.0
2020-05-19 10:30:00,100.0,100.6,99.87,100.32,13369.0,95.5777,96.1512,95.4534,95.8835,13369.0
2020-05-19 10:40:00,100.21,100.57,100.02,100.48,9490.0,95.7784,96.1225,95.5968,96.0365,9490.0
2020-05-19 10:50:00,100.45,100.85,100.45,100.61,9449.0,96.0078,96.3901,96.0078,96.1607,9449.0
2020-05-19 11:00:00,100.71,101.06,100.64,101.01,10046.0,96.2563,96.5908,96.1894,96.543,10046.0
2020-05-19 11:10:00,101.0,101.05,100.72,100.86,13914.0,96.5335,96.5813,96.2658,96.3997,13914.0
2020-05-19 11:20:00,100.88,101.25,100.81,100.94,21808.0,96.4188,96.7724,96.3519,96.4761,21808.0
2020-05-19 11:30:00,101.01,101.11,100.8,100.94,15829.0,96.543,96.6386,96.3423,96.4761,15829.0
2020-05-19 11:40:00,100.96,101.17,100.58,100.58,19490.0,96.4952,96.6959,96.132,96.132,19490.0
2020-05-19 11:50:00,100.59,100.7,100.44,100.61,9930.0,96.1416,96.2467,95.9982,96.1607,9930.0
2020-05-19 12:00:00,100.67,101.02,100.62,100.92,23564.0,96.2181,96.5526,96.1703,96.457,23564.0
2020-05-19 12:10:00,100.89,101.0,100.41,100.51,13741.0,96.4283,96.5335,95.9696,96.0651,13741.0
2020-05-19 12:20:00,100.55,100.75,100.41,100.41,7992.0,96.1034,96.2945,95.9696,95.9696,7992.0
2020-05-19 12:30:00,100.34,100.49,100.2,100.2,14795.0,95.9027,96.046,95.7688,95.7688,14795.0
2020-05-19 12:40:00,100.23,100.45,100.16,100.44,6243.0,95.7975,96.0078,95.7306,95.9982,6243.0
2020-05-19 12:50:00,100.46,100.48,100.41,100.48,3954.0,96.0173,96.0365,95.9696,96.0365,3954.0
2020-05-19 13:00:00,100.53,100.65,100.31,100.38,4410.0,96.0843,96.1989,95.874,95.9409,4410.0
2020-05-19 13:10:00,100.36,100.44,100.24,100.41,5523.0,95.9218,95.9982,95.8071,95.9696,5523.0
2020-05-19 13:20:00,100.33,100.38,100.28,100.28,4113.0,95.8931,95.9409,95.8453,95.8453,4113.0
2020-05-19 13:30:00,100.3,100.47,100.23,100.37,4800.0,95.8644,96.0269,95.7975,95.9313,4800.0
2020-05-19 13:40:00,100.43,100.61,100.35,100.61,3732.0,95.9887,96.1607,95.9122,96.1607,3732.0
2020-05-19 13:50:00,100.62,100.62,100.36,100.48,8505.0,96.1703,96.1703,95.9218,96.0365,8505.0
2020-05-19 14:00:00,100.45,100.46,100.17,100.45,7871.0,96.0078,96.0173,95.7402,96.0078,7871.0
2020-05-19 14:10:00,100.39,100.67,100.36,100.59,7224.0,95.9504,96.2181,95.9218,96.1416,7224.0
2020-05-19 14:20:00,100.59,100.69,100.53,100.61,27714.0,96.1416,96.2372,96.0843,96.1607,27714.0
2020-05-19 14:30:00,100.51,100.54,100.36,100.48,6303.0,96.0651,96.0938,95.9218,96.0365,6303.0
2020-05-19 14:40:00,100.51,100.74,100.51,100.73,9497.0,96.0651,96.285,96.0651,96.2754,9497.0
2020-05-19 14:50:00,100.73,100.73,99.62,99.7,14528.0,96.2754,96.2754,95.2145,95.291,14528.0
2020-05-19 15:00:00,99.73,100.07,99.56,100.0,13500.0,95.3196,95.6446,95.1571,95.5777,13500.0
2020-05-19 15:10:00,99.94,100.5,99.86,99.86,12303.0,95.5203,96.0556,95.4439,95.4439,12303.0
2020-05-19 15:20:00,99.87,99.94,99.66,99.79,14360.0,95.4534,95.5203,95.2527,95.377,14360.0
2020-05-19 15:30:00,99.69,99.7,99.31,99.47,40951.0,95.2814,95.291,94.9182,95.0711,40951.0
2020-05-19 15:40:00,99.47,99.56,99.08,99.09,55639.0,95.0711,95.1571,94.6984,94.7079,55639.0
2020-05-19 15:50:00,99.1,99.15,98.75,99.06,75787.0,94.7175,94.7653,94.383,94.6793,75787.0
2020-05-20 09:30:00,99.34,100.82,99.0,100.82,31962.0,94.9469,96.3614,94.6219,96.3614,31962.0
2020-05-20 09:40:00,100.66,101.27,100.16,101.11,13278.0,96.2085,96.7915,95.7306,96.6386,13278.0
2020-05-20 09:50:00,101.06,101.52,100.57,101.48,26263.0,96.5908,97.0305,96.1225,96.9922,26263.0
2020-05-20 10:00:00,101.62,102.41,101.57,102.3,17467.0,97.126,97.8811,97.0783,97.776,17467.0
2020-05-20 10:10:00,102.38,102.38,101.71,101.76,22117.0,97.8524,97.8524,97.2121,97.2599,22117.0
2020-05-20 10:20:00,101.79,102.01,101.51,101.61,15545.0,97.2885,97.4988,97.0209,97.1165,15545.0
2020-05-20 10:30:00,101.59,101.73,101.3,101.73,13571.0,97.0974,97.2312,96.8202,97.2312,13571.0
2020-05-20 10:40:00,101.71,102.12,101.7,101.89,16152.0,97.2121,97.6039,97.2025,97.3841,16152.0
2020-05-20 10:50:00,102.01,102.05,101.7,101.82,7498.0,97.4988,97.537,97.2025,97.3172,7498.0
2020-05-20 11:00:00,101.74,101.82,101.13,101.34,18876.0,97.2407,97.3172,96.6577,96.8584,18876.0
2020-05-20 11:10:00,101.29,102.02,101.28,101.94,11262.0,96.8106,97.5084,96.8011,97.4319,11262.0
2020-05-20 11:20:00,101.97,102.07,101.63,101.63,9668.0,97.4606,97.5561,97.1356,97.1356,9668.0
2020-05-20 11:30:00,101.62,102.08,101.57,101.69,58668.0,97.126,97.5657,97.0783,97.193,58668.0
2020-05-20 11:40:00,101.74,101.9,101.59,101.83,12985.0,97.2407,97.3937,97.0974,97.3268,12985.0
2020-05-20 11:50:00,101.89,102.02,101.77,101.99,41122.0,97.3841,97.5084,97.2694,97.4797,41122.0
2020-05-20 12:00:00,102.0,102.04,101.77,101.84,22360.0,97.4892,97.5275,97.2694,97.3363,22360.0
2020-05-20 12:10:00,101.8,101.91,101.7,101.82,16179.0,97.2981,97.4032,97.2025,97.3172,16179.0
2020-05-20 12:20:00,101.84,102.09,101.74,102.03,20990.0,97.3363,97.5753,97.2407,97.5179,20990.0
2020-05-20 12:30:00,102.05,102.21,101.9,102.2,15675.0,97.537,97.69,97.3937,97.6804,15675.0
2020-05-20 12:40:00,102.25,102.25,101.6,101.61,27810.0,97.7282,97.7282,97.1069,97.1165,27810.0
2020-05-20 12:50:00,101.59,101.64,101.38,101.52,29314.0,97.0974,97.1452,96.8967,97.0305,29314.0
2020-05-20 13:00:00,101.53,101.55,101.33,101.33,14931.0,97.04,97.0591,96.8489,96.8489,14931.0
2020-05-20 13:10:00,101.43,101.63,101.43,101.55,16891.0,96.9445,97.1356,96.9445,97.0591,16891.0
2020-05-20 13:20:00,101.56,101.58,101.36,101.41,18921.0,97.0687,97.0878,96.8775,96.9253,18921.0
2020-05-20 13:30:00,101.47,101.61,101.35,101.59,12496.0,96.9827,97.1165,96.868,97.0974,12496.0
2020-05-20 13:40:00,101.59,101.91,101.32,101.91,17260.0,97.0974,97.4032,96.8393,97.4032,17260.0
2020-05-20 13:50:00,101.95,102.01,101.62,101.66,15631.0,97.4415,97.4988,97.126,97.1643,15631.0
2020-05-20 14:00:00,101.66,101.89,101.54,101.54,82888.0,97.1643,97.3841,97.0496,97.0496,82888.0
2020-05-20 14:10:00,101.5,101.57,101.33,101.38,14060.0,97.0114,97.0783,96.8489,96.8967,14060.0
2020-05-20 14:20:00,101.37,101.46,101.12,101.24,29550.0,96.8871,96.9731,96.6482,96.7629,29550.0
2020-05-20 14:30:00,101.26,101.43,101.09,101.1,24023.0,96.782,96.9445,96.6195,96.629,24023.0
2020-05-20 14:40:00,101.12,101.41,100.95,101.41,41527.0,96.6482,96.9253,96.4857,96.9253,41527.0
2020-05-20 14:50:00,101.43,101.63,101.34,101.45,27244.0,96.9445,97.1356,96.8584,96.9636,27244.0
2020-05-20 15:00:00,101.41,101.57,101.21,101.28,28235.0,96.9253,97.0783,96.7342,96.8011,28235.0
2020-05-20 15:10:00,101.3,101.43,100.96,101.38,20774.0,96.8202,96.9445,96.4952,96.8967,20774.0
2020-05-20 15:20:00,101.39,101.64,101.28,101.6,33234.0,96.9062,97.1452,96.8011,97.1069,33234.0
2020-05-20 15:30:00,101.67,101.67,101.4,101.43,41219.0,97.1738,97.1738,96.9158,96.9445,41219.0
2020-05-20 15:40:00,101.43,101.57,101.36,101.42,47117.0,96.9445,97.0783,96.8775,96.9349,47117.0
2020-05-20 15:50:00,101.39,101.52,101.23,101.52,145131.0,96.9062,97.0305,96.7533,97.0305,145131.0
2020-05-21 09:30:00,100.81,101.85,100.54,101.65,14148.0,96.6774,97.6748,96.4185,97.483,14148.0
2020-05-21 09:40:00,101.65,102.09,101.42,101.76,11817.0,97.483,97.9049,97.2624,97.5885,11817.0
2020-05-21 09:50:00,101.74,101.88,100.85,101.8,9700.0,97.5693,97.7036,96.7158,97.6268,9700.0
2020-05-21 10:00:00,101.81,102.12,101.68,102.0,10795.0,97.6364,97.9337,97.5118,97.8186,10795.0
2020-05-21 10:10:00,102.09,102.4,101.92,101.92,8789.0,97.9049,98.2022,97.7419,97.7419,8789.0
2020-05-21 10:20:00,101.84,101.93,101.55,101.55,8587.0,97.6652,97.7515,97.3871,97.3871,8587.0
2020-05-21 10:30:00,101.5,101.55,101.14,101.14,11167.0,97.3391,97.3871,96.9939,96.9939,11167.0
2020-05-21 10:40:00,101.05,101.31,100.63,100.63,8051.0,96.9076,97.1569,96.5048,96.5048,8051.0
2020-05-21 10:50:00,100.6,100.79,100.56,100.62,14188.0,96.476,96.6582,96.4377,96.4952,14188.0
2020-05-21 11:00:00,100.59,100.59,100.07,100.27,20701.0,96.4664,96.4664,95.9678,96.1596,20701.0
2020-05-21 11:10:00,100.26,100.39,99.61,99.71,11187.0,96.15,96.2746,95.5266,95.6225,11187.0
2020-05-21 11:20:00,99.75,100.1,99.75,100.05,8883.0,95.6609,95.9965,95.6609,95.9486,8883.0
2020-05-21 11:30:00,100.08,100.21,99.92,100.18,6975.0,95.9773,96.102,95.8239,96.0732,6975.0
2020-05-21 11:40:00,100.13,100.17,99.81,99.99,7611.0,96.0253,96.0637,95.7184,95.891,7611.0
2020-05-21 11:50:00,100.03,100.07,99.78,99.81,9925.0,95.9294,95.9678,95.6896,95.7184,9925.0
2020-05-21 12:00:00,99.83,100.33,99.83,100.33,8093.0,95.7376,96.2171,95.7376,96.2171,8093.0
2020-05-21 12:10:00,100.3,100.31,100.09,100.16,9760.0,96.1883,96.1979,95.9869,96.0541,9760.0
2020-05-21 12:20:00,100.19,100.43,100.17,100.31,11543.0,96.0828,96.313,96.0637,96.1979,11543.0
2020-05-21 12:30:00,100.28,100.42,100.1,100.1,11400.0,96.1691,96.3034,95.9965,95.9965,11400.0
2020-05-21 12:40:00,100.15,100.6,100.15,100.47,13930.0,96.0445,96.476,96.0445,96.3514,13930.0
2020-05-21 12:50:00,100.45,100.56,100.3,100.31,22464.0,96.3322,96.4377,96.1883,96.1979,22464.0
2020-05-21 13:00:00,100.36,100.72,100.14,100.59,12066.0,96.2459,96.5911,96.0349,96.4664,12066.0
2020-05-21 13:10:00,100.69,100.76,100.48,100.65,22195.0,96.5623,96.6295,96.3609,96.524,22195.0
2020-05-21 13:20:00,100.59,100.82,100.31,100.42,25315.0,96.4664,96.687,96.1979,96.3034,25315.0
2020-05-21 13:30:00,100.45,100.52,100.29,100.41,11531.0,96.3322,96.3993,96.1787,96.2938,11531.0
2020-05-21 13:40:00,100.34,100.72,100.29,100.67,9491.0,96.2267,96.5911,96.1787,96.5432,9491.0
2020-05-21 13:50:00,100.65,100.8,100.58,100.64,15260.0,96.524,96.6678,96.4568,96.5144,15260.0
2020-05-21 14:00:00,100.67,100.8,100.6,100.76,12024.0,96.5432,96.6678,96.476,96.6295,12024.0
2020-05-21 14:10:00,100.76,100.86,100.63,100.8,17318.0,96.6295,96.7254,96.5048,96.6678,17318.0
2020-05-21 14:20:00,100.77,101.49,100.76,101.48,24461.0,96.6391,97.3295,96.6295,97.3199,24461.0
2020-05-21 14:30:00,101.49,101.69,100.92,101.17,29853.0,97.3295,97.5213,96.7829,97.0227,29853.0
2020-05-21 14:40:00,101.22,101.31,100.85,100.99,24140.0,97.0706,97.1569,96.7158,96.85,24140.0
2020-05-21 14:50:00,100.98,101.39,100.97,101.1,13904.0,96.8404,97.2336,96.8309,96.9555,13904.0
2020-05-21 15:00:00,101.07,101.32,101.01,101.2,20028.0,96.9268,97.1665,96.8692,97.0514,20028.0
2020-05-21 15:10:00,101.2,101.43,101.11,101.39,20997.0,97.0514,97.272,96.9651,97.2336,20997.0
2020-05-21 15:20:00,101.36,101.39,100.92,101.01,18393.0,97.2049,97.2336,96.7829,96.8692,18393.0
2020-05-21 15:30:00,101.04,101.05,100.72,100.81,19664.0,96.898,96.9076,96.5911,96.6774,19664.0
2020-05-21 15:40:00,100.76,100.8,100.41,100.44,21192.0,96.6295,96.6678,96.2938,96.3226,21192.0
2020-05-21 15:50:00,100.46,100.86,100.41,100.6,96294.0,96.3418,96.7254,96.2938,96.476,96294.0
2020-05-22 09:30:00,101.75,102.13,101.11,101.11,41720.0,97.5789,97.9433,96.9651,96.9651,41720.0
2020-05-22 09:40:00,101.11,101.16,100.61,101.11,15944.0,96.9651,97.0131,96.4856,96.9651,15944.0
2020-05-22 09:50:00,100.88,101.03,99.83,99.85,87261.0,96.7445,96.8884,95.7376,95.7568,87261.0
2020-05-22 10:00:00,99.85,99.95,99.12,99.22,74189.0,95.7568,95.8527,95.0567,95.1526,74189.0
2020-05-22 10:10:00,99.25,99.48,98.69,99.36,14886.0,95.1814,95.4019,94.6443,95.2869,14886.0
2020-05-22 10:20:00,99.47,99.73,99.27,99.73,20362.0,95.3923,95.6417,95.2005,95.6417,20362.0
2020-05-22 10:30:00,99.8,99.86,99.32,99.66,27442.0,95.7088,95.7664,95.2485,95.5746,27442.0
2020-05-22 10:40:00,99.7,99.77,99.3,99.3,14348.0,95.6129,95.68,95.2293,95.2293,14348.0
2020-05-22 10:50:00,99.3,99.46,98.85,98.91,9350.0,95.2293,95.3828,94.7978,94.8553,9350.0
2020-05-22 11:00:00,98.81,99.41,98.81,99.41,12066.0,94.7594,95.3348,94.7594,95.3348,12066.0
2020-05-22 11:10:00,99.29,99.39,99.17,99.29,7503.0,95.2197,95.3156,95.1046,95.2197,7503.0
2020-05-22 11:20:00,99.36,99.43,98.97,99.23,10323.0,95.2869,95.354,94.9128,95.1622,10323.0
2020-05-22 11:30:00,99.18,99.24,98.98,99.02,9380.0,95.1142,95.1718,94.9224,94.9608,9380.0
2020-05-22 11:40:00,99.1,99.18,98.92,99.18,9645.0,95.0375,95.1142,94.8649,95.1142,9645.0
2020-05-22 11:50:00,99.14,99.27,98.81,98.86,39960.0,95.0759,95.2005,94.7594,94.8074,39960.0
2020-05-22 12:00:00,98.9,99.19,98.89,98.89,5800.0,94.8457,95.1238,94.8361,94.8361,5800.0
2020-05-22 12:10:00,98.87,98.87,98.64,98.79,8154.0,94.8169,94.8169,94.5964,94.7402,8154.0
2020-05-22 12:20:00,98.81,99.07,98.6,98.78,20275.0,94.7594,95.0087,94.558,94.7306,20275.0
2020-05-22 12:30:00,98.78,99.22,98.78,99.01,5616.0,94.7306,95.1526,94.7306,94.9512,5616.0
2020-05-22 12:40:00,99.08,99.25,99.04,99.14,8786.0,95.0183,95.1814,94.98,95.0759,8786.0
2020-05-22 12:50:00,99.13,99.31,99.02,99.26,11403.0,95.0663,95.2389,94.9608,95.191,11403.0
2020-05-22 13:00:00,99.19,99.25,98.99,99.07,9346.0,95.1238,95.1814,94.932,95.0087,9346.0
2020-05-22 13:10:00,98.98,99.16,98.98,99.01,7036.0,94.9224,95.0951,94.9224,94.9512,7036.0
2020-05-22 13:20:00,98.97,99.16,98.96,99.01,9769.0,94.9128,95.0951,94.9033,94.9512,9769.0
2020-05-22 13:30:00,99.0,99.12,98.96,99.11,9456.0,94.9416,95.0567,94.9033,95.0471,9456.0
2020-05-22 13:40:00,99.08,99.17,98.99,99.13,9426.0,95.0183,95.1046,94.932,95.0663,9426.0
2020-05-22 13:50:00,99.05,99.22,99.04,99.15,8014.0,94.9896,95.1526,94.98,95.0855,8014.0
2020-05-22 14:00:00,99.16,99.4,99.12,99.33,7059.0,95.0951,95.3252,95.0567,95.2581,7059.0
2020-05-22 14:10:00,99.34,99.52,99.29,99.52,52037.0,95.2677,95.4403,95.2197,95.4403,52037.0
2020-05-22 14:20:00,99.55,99.68,99.5,99.68,9490.0,95.4691,95.5937,95.4211,95.5937,9490.0
2020-05-22 14:30:00,99.68,99.7,99.28,99.4,19909.0,95.5937,95.6129,95.2101,95.3252,19909.0
2020-05-22 14:40:00,99.36,99.57,99.33,99.34,12265.0,95.2869,95.4882,95.2581,95.2677,12265.0
2020-05-22 14:50:00,99.22,99.71,99.22,99.71,9893.0,95.1526,95.6225,95.1526,95.6225,9893.0
2020-05-22 15:00:00,99.65,99.77,99.54,99.75,10802.0,95.565,95.68,95.4595,95.6609,10802.0
2020-05-22 15:10:00,99.76,99.76,99.52,99.52,12142.0,95.6705,95.6705,95.4403,95.4403,12142.0
2020-05-22 15:20:00,99.51,99.71,99.34,99.67,19155.0,95.4307,95.6225,95.2677,95.5841,19155.0
2020-05-22 15:30:00,99.68,99.85,99.57,99.8,17897.0,95.5937,95.7568,95.4882,95.7088,17897.0
2020-05-22 15:40:00,99.81,99.92,99.68,99.92,24179.0,95.7184,95.8239,95.5937,95.8239,24179.0
2020-05-22 15:50:00,99.93,99.93,99.68,99.83,75295.0,95.8335,95.8335,95.5937,95.7376,75295.0
2020-05-26 09:30:00,103.27,103.5,101.02,101.22,117771.0,99.0366,99.2571,96.8788,97.0706,117771.0
2020-05-26 09:40:00,101.34,102.96,101.23,102.95,85018.0,97.1857,98.7393,97.0802,98.7297,85018.0
2020-05-26 09:50:00,103.01,103.61,103.0,103.42,34362.0,98.7872,99.3626,98.7776,99.1804,34362.0
2020-05-26 10:00:00,103.32,103.59,102.86,103.0,26396.0,99.0845,99.3435,98.6434,98.7776,26396.0
2020-05-26 10:10:00,103.01,103.47,102.99,103.41,23945.0,98.7872,99.2284,98.768,99.1708,23945.0
2020-05-26 10:20:00,103.4,103.63,103.29,103.51,19475.0,99.1612,99.3818,99.0558,99.2667,19475.0
2020-05-26 10:30:00,103.5,103.61,103.35,103.5,19025.0,99.2571,99.3626,99.1133,99.2571,19025.0
2020-05-26 10:40:00,103.57,104.07,103.53,104.02,11030.0,99.3243,99.8038,99.2859,99.7558,11030.0
2020-05-26 10:50:00,103.98,104.2,103.65,103.68,19095.0,99.7175,99.9284,99.401,99.4298,19095.0
2020-05-26 11:00:00,103.68,103.95,103.51,103.69,8535.0,99.4298,99.6887,99.2667,99.4394,8535.0
2020-05-26 11:10:00,103.63,104.05,103.56,103.99,17107.0,99.3818,99.7846,99.3147,99.7271,17107.0
2020-05-26 11:20:00,103.93,103.98,103.31,103.44,11825.0,99.6695,99.7175,99.0749,99.1996,11825.0
2020-05-26 11:30:00,103.46,103.47,103.19,103.33,15230.0,99.2188,99.2284,98.9598,99.0941,15230.0
2020-05-26 11:40:00,103.34,103.39,103.14,103.26,23460.0,99.1037,99.1517,98.9119,99.027,23460.0
2020-05-26 11:50:00,103.3,103.77,103.3,103.63,15271.0,99.0653,99.5161,99.0653,99.3818,15271.0
2020-05-26 12:00:00,103.6,103.61,103.4,103.44,10352.0,99.353,99.3626,99.1612,99.1996,10352.0
2020-05-26 12:10:00,103.45,103.5,103.38,103.39,14623.0,99.2092,99.2571,99.1421,99.1517,14623.0
2020-05-26 12:20:00,103.36,103.4,103.23,103.25,9437.0,99.1229,99.1612,98.9982,99.0174,9437.0
2020-05-26 12:30:00,103.27,103.63,103.26,103.55,24525.0,99.0366,99.3818,99.027,99.3051,24525.0
2020-05-26 12:40:00,103.57,103.65,103.5,103.54,15422.0,99.3243,99.401,99.2571,99.2955,15422.0
2020-05-26 12:50:00,103.57,103.67,103.42,103.54,16531.0,99.3243,99.4202,99.1804,99.2955,16531.0
2020-05-26 13:00:00,103.54,103.67,103.54,103.59,34132.0,99.2955,99.4202,99.2955,99.3435,34132.0
2020-05-26 13:10:00,103.59,103.64,103.54,103.59,37826.0,99.3435,99.3914,99.2955,99.3435,37826.0
2020-05-26 13:20:00,103.61,103.83,103.47,103.73,39487.0,99.3626,99.5736,99.2284,99.4777,39487.0
2020-05-26 13:30:00,103.72,104.03,103.71,103.95,45845.0,99.4681,99.7654,99.4585,99.6887,45845.0
2020-05-26 13:40:00,103.95,104.0,103.6,103.6,31464.0,99.6887,99.7366,99.353,99.353,31464.0
2020-05-26 13:50:00,103.56,103.63,103.25,103.25,53649.0,99.3147,99.3818,99.0174,99.0174,53649.0
2020-05-26 14:00:00,103.24,103.63,103.24,103.62,13184.0,99.0078,99.3818,99.0078,99.3722,13184.0
2020-05-26 14:10:00,103.64,104.35,103.64,104.35,14472.0,99.3914,100.0723,99.3914,100.0723,14472.0
2020-05-26 14:20:00,104.36,105.09,104.32,105.04,17234.0,100.0819,100.782,100.0435,100.734,17234.0
2020-05-26 14:30:00,105.06,105.22,104.85,104.95,77588.0,100.7532,100.9066,100.5518,100.6477,77588.0
2020-05-26 14:40:00,104.97,105.03,104.78,104.83,14859.0,100.6669,100.7244,100.4847,100.5326,14859.0
2020-05-26 14:50:00,104.91,105.02,104.75,104.93,21167.0,100.6093,100.7148,100.4559,100.6285,21167.0
2020-05-26 15:00:00,104.94,105.0,104.62,104.78,24590.0,100.6381,100.6957,100.3312,100.4847,24590.0
2020-05-26 15:10:00,104.76,104.84,104.62,104.72,20874.0,100.4655,100.5422,100.3312,100.4271,20874.0
2020-05-26 15:20:00,104.76,104.77,104.63,104.73,32350.0,100.4655,100.4751,100.3408,100.4367,32350.0
2020-05-26 15:30:00,104.73,105.01,104.38,104.83,66641.0,100.4367,100.7052,100.1011,100.5326,66641.0
2020-05-26 15:40:00,104.82,104.82,104.5,104.68,56904.0,100.523,100.523,100.2161,100.3888,56904.0
2020-05-26 15:50:00,104.72,105.1,104.48,104.71,212720.0,100.4271,100.7916,100.197,100.4175,212720.0
2020-05-27 09:30:00,108.85,109.29,106.98,107.12,66524.0,104.3878,104.8098,102.5945,102.7287,66524.0
2020-05-27 09:40:00,107.42,108.5,107.24,108.15,29653.0,103.0164,104.0522,102.8438,103.7165,29653.0
2020-05-27 09:50:00,108.14,109.81,108.0,109.21,87566.0,103.7069,105.3085,103.5727,104.7331,87566.0
2020-05-27 10:00:00,109.1,109.1,108.69,108.7,62787.0,104.6276,104.6276,104.2344,104.244,62787.0
2020-05-27 10:10:00,108.8,109.68,108.74,109.54,34947.0,104.3399,105.1838,104.2823,105.0495,34947.0
2020-05-27 10:20:00,109.6,109.66,109.09,109.45,20095.0,105.1071,105.1646,104.618,104.9632,20095.0
2020-05-27 10:30:00,109.48,109.49,108.3,108.8,23498.0,104.992,105.0016,103.8604,104.3399,23498.0
2020-05-27 10:40:00,108.8,108.88,108.14,108.26,34185.0,104.3399,104.4166,103.7069,103.822,34185.0
2020-05-27 10:50:00,108.21,109.81,108.14,109.76,58003.0,103.7741,105.3085,103.7069,105.2605,58003.0
2020-05-27 11:00:00,109.79,110.44,109.55,109.96,48547.0,105.2893,105.9126,105.0591,105.4523,48547.0
2020-05-27 11:10:00,109.96,110.07,109.3,109.9,58811.0,105.4523,105.5578,104.8194,105.3948,58811.0
2020-05-27 11:20:00,109.9,110.09,109.48,110.03,24603.0,105.3948,105.577,104.992,105.5195,24603.0
2020-05-27 11:30:00,110.06,110.31,109.52,109.79,35996.0,105.5482,105.788,105.0304,105.2893,35996.0
2020-05-27 11:40:00,109.68,109.96,109.58,109.72,18694.0,105.1838,105.4523,105.0879,105.2222,18694.0
2020-05-27 11:50:00,109.78,110.61,109.66,110.53,43301.0,105.2797,106.0757,105.1646,105.999,43301.0
2020-05-27 12:00:00,110.46,110.77,109.94,109.99,32184.0,105.9318,106.2291,105.4331,105.4811,32184.0
2020-05-27 12:10:00,109.96,109.96,109.68,109.9,26399.0,105.4523,105.4523,105.1838,105.3948,26399.0
2020-05-27 12:20:00,109.9,109.91,109.51,109.63,19876.0,105.3948,105.4044,105.0208,105.1358,19876.0
2020-05-27 12:30:00,109.67,109.8,109.46,109.73,36253.0,105.1742,105.2989,104.9728,105.2318,36253.0
2020-05-27 12:40:00,109.7,109.97,109.69,109.89,30402.0,105.203,105.4619,105.1934,105.3852,30402.0
2020-05-27 12:50:00,109.91,110.01,109.69,109.89,16658.0,105.4044,105.5003,105.1934,105.3852,16658.0
2020-05-27 13:00:00,109.84,110.01,109.6,109.77,22829.0,105.3372,105.5003,105.1071,105.2701,22829.0
2020-05-27 13:10:00,109.78,109.97,109.66,109.88,24253.0,105.2797,105.4619,105.1646,105.3756,24253.0
2020-05-27 13:20:00,109.93,109.96,109.38,109.43,23153.0,105.4236,105.4523,104.8961,104.944,23153.0
2020-05-27 13:30:00,109.42,109.8,109.41,109.78,17408.0,104.9345,105.2989,104.9249,105.2797,17408.0
2020-05-27 13:40:00,109.74,109.78,109.4,109.56,15726.0,105.2413,105.2797,104.9153,105.0687,15726.0
2020-05-27 13:50:00,109.59,109.59,109.05,109.14,28136.0,105.0975,105.0975,104.5796,104.6659,28136.0
2020-05-27 14:00:00,109.14,109.47,109.11,109.38,46286.0,104.6659,104.9824,104.6372,104.8961,46286.0
2020-05-27 14:10:00,109.46,109.78,109.46,109.77,18813.0,104.9728,105.2797,104.9728,105.2701,18813.0
2020-05-27 14:20:00,109.78,109.97,109.72,109.88,22547.0,105.2797,105.4619,105.2222,105.3756,22547.0
2020-05-27 14:30:00,109.9,110.17,109.81,110.13,22168.0,105.3948,105.6537,105.3085,105.6154,22168.0
2020-05-27 14:40:00,110.14,110.28,109.69,109.96,36162.0,105.6249,105.7592,105.1934,105.4523,36162.0
2020-05-27 14:50:00,109.93,110.25,109.58,109.78,45802.0,105.4236,105.7304,105.0879,105.2797,45802.0
2020-05-27 15:00:00,109.76,110.02,109.73,109.87,30921.0,105.2605,105.5099,105.2318,105.366,30921.0
2020-05-27 15:10:00,109.86,110.5,109.86,110.05,48786.0,105.3564,105.9702,105.3564,105.5386,48786.0
2020-05-27 15:20:00,110.03,110.31,110.0,110.09,83361.0,105.5195,105.788,105.4907,105.577,83361.0
2020-05-27 15:30:00,110.11,110.68,110.0,110.33,64381.0,105.5962,106.1428,105.4907,105.8072,64381.0
2020-05-27 15:40:00,110.31,111.16,110.3,111.0,43953.0,105.788,106.6031,105.7784,106.4497,43953.0
2020-05-27 15:50:00,110.96,111.58,110.92,111.5,159068.0,106.4113,107.0059,106.373,106.9292,159068.0
2020-05-28 09:30:00,112.7,113.11,110.34,110.45,51788.0,108.08,108.4732,105.8167,105.9222,51788.0
2020-05-28 09:40:00,110.44,110.93,109.74,110.41,25308.0,105.9126,106.3826,105.2413,105.8839,25308.0
2020-05-28 09:50:00,110.43,110.84,109.89,110.75,13556.0,105.9031,106.2962,105.3852,106.2099,13556.0
2020-05-28 10:00:00,110.75,111.05,110.38,110.54,15330.0,106.2099,106.4976,105.8551,106.0085,15330.0
2020-05-28 10:10:00,110.68,111.17,109.77,110.19,23174.0,106.1428,106.6127,105.2701,105.6729,23174.0
2020-05-28 10:20:00,110.1,110.48,109.96,110.09,11383.0,105.5866,105.951,105.4523,105.577,11383.0
2020-05-28 10:30:00,110.21,110.79,109.96,110.5,14767.0,105.6921,106.2483,105.4523,105.9702,14767.0
2020-05-28 10:40:00,110.51,111.25,110.42,111.08,8196.0,105.9798,106.6894,105.8935,106.5264,8196.0
2020-05-28 10:50:00,111.03,111.07,110.32,110.51,10898.0,106.4785,106.5168,105.7976,105.9798,10898.0
2020-05-28 11:00:00,110.5,110.76,110.25,110.55,15840.0,105.9702,106.2195,105.7304,106.0181,15840.0
2020-05-28 11:10:00,110.56,111.03,110.47,111.03,11019.0,106.0277,106.4785,105.9414,106.4785,11019.0
2020-05-28 11:20:00,111.05,111.17,110.79,111.08,11525.0,106.4976,106.6127,106.2483,106.5264,11525.0
2020-05-28 11:30:00,111.08,111.21,110.67,110.7,5121.0,106.5264,106.6511,106.1332,106.162,5121.0
2020-05-28 11:40:00,110.61,110.79,110.56,110.79,6806.0,106.0757,106.2483,106.0277,106.2483,6806.0
2020-05-28 11:50:00,110.75,111.02,110.73,110.82,19645.0,106.2099,106.4689,106.1908,106.2771,19645.0
2020-05-28 12:00:00,110.88,110.95,110.52,110.64,8432.0,106.3346,106.4017,105.9894,106.1044,8432.0
2020-05-28 12:10:00,110.71,110.76,110.34,110.37,8956.0,106.1716,106.2195,105.8167,105.8455,8956.0
2020-05-28 12:20:00,110.36,111.19,110.34,110.95,17372.0,105.8359,106.6319,105.8167,106.4017,17372.0
2020-05-28 12:30:00,110.96,111.13,110.85,111.11,7973.0,106.4113,106.5744,106.3058,106.5552,7973.0
2020-05-28 12:40:00,111.12,111.12,110.9,111.06,23709.0,106.5648,106.5648,106.3538,106.5072,23709.0
2020-05-28 12:50:00,111.04,111.17,110.99,111.14,22335.0,106.488,106.6127,106.4401,106.5839,22335.0
2020-05-28 13:00:00,111.09,111.16,111.02,111.16,10104.0,106.536,106.6031,106.4689,106.6031,10104.0
2020-05-28 13:10:00,111.17,111.28,110.97,110.99,7981.0,106.6127,106.7182,106.4209,106.4401,7981.0
2020-05-28 13:20:00,110.94,111.29,110.9,111.28,9349.0,106.3921,106.7278,106.3538,106.7182,9349.0
2020-05-28 13:30:00,111.22,111.3,111.0,111.13,8100.0,106.6607,106.7374,106.4497,106.5744,8100.0
2020-05-28 13:40:00,111.2,111.62,111.2,111.49,10307.0,106.6415,107.0443,106.6415,106.9196,10307.0
2020-05-28 13:50:00,111.52,111.65,111.44,111.48,23526.0,106.9484,107.073,106.8717,106.91,23526.0
2020-05-28 14:00:00,111.54,111.61,111.46,111.5,16709.0,106.9676,107.0347,106.8908,106.9292,16709.0
2020-05-28 14:10:00,111.45,111.72,111.41,111.68,19162.0,106.8812,107.1402,106.8429,107.1018,19162.0
2020-05-28 14:20:00,111.71,111.77,111.3,111.36,11381.0,107.1306,107.1881,106.7374,106.7949,11381.0
2020-05-28 14:30:00,111.4,111.45,111.26,111.26,11036.0,106.8333,106.8812,106.699,106.699,11036.0
2020-05-28 14:40:00,111.21,111.21,110.97,111.08,18073.0,106.6511,106.6511,106.4209,106.5264,18073.0
2020-05-28 14:50:00,111.13,111.58,111.09,111.45,79463.0,106.5744,107.0059,106.536,106.8812,79463.0
2020-05-28 15:00:00,111.45,111.6,111.39,111.57,33116.0,106.8812,107.0251,106.8237,106.9963,33116.0
2020-05-28 15:10:00,111.57,111.64,111.21,111.22,20551.0,106.9963,107.0635,106.6511,106.6607,20551.0
2020-05-28 15:20:00,111.27,111.4,111.03,111.03,24866.0,106.7086,106.8333,106.4785,106.4785,24866.0
2020-05-28 15:30:00,111.03,111.13,110.76,110.82,28588.0,106.4785,106.5744,106.2195,106.2771,28588.0
2020-05-28 15:40:00,110.82,110.82,110.17,110.23,49443.0,106.2771,106.2771,105.6537,105.7113,49443.0
2020-05-28 15:50:00,110.2,110.64,110.05,110.32,64941.0,105.6825,106.1044,105.5386,105.7976,64941.0
2020-05-29 09:30:00,109.61,109.61,108.01,108.81,15741.0,105.1167,105.1167,103.5823,104.3495,15741.0
2020-05-29 09:40:00,108.82,109.16,108.34,108.77,8607.0,104.3591,104.6851,103.8987,104.3111,8607.0
2020-05-29 09:50:00,108.67,108.95,108.44,108.52,5951.0,104.2152,104.4837,103.9946,104.0714,5951.0
2020-05-29 10:00:00,108.59,108.69,108.19,108.38,12970.0,104.1385,104.2344,103.7549,103.9371,12970.0
2020-05-29 10:10:00,108.36,109.52,108.2,109.52,9963.0,103.9179,105.0304,103.7645,105.0304,9963.0
2020-05-29 10:20:00,109.53,109.8,108.89,109.03,8758.0,105.0399,105.2989,104.4262,104.5604,8758.0
2020-05-29 10:30:00,109.05,109.13,108.19,108.23,6748.0,104.5796,104.6563,103.7549,103.7932,6748.0
2020-05-29 10:40:00,108.32,108.54,108.24,108.24,12122.0,103.8796,104.0905,103.8028,103.8028,12122.0
2020-05-29 10:50:00,108.26,108.5,108.25,108.33,8463.0,103.822,104.0522,103.8124,103.8891,8463.0
2020-05-29 11:00:00,108.39,108.66,108.39,108.58,4595.0,103.9467,104.2056,103.9467,104.1289,4595.0
2020-05-29 11:10:00,108.81,108.9,108.68,108.69,3348.0,104.3495,104.4358,104.2248,104.2344,3348.0
2020-05-29 11:20:00,108.74,108.86,108.65,108.65,6484.0,104.2823,104.3974,104.196,104.196,6484.0
2020-05-29 11:30:00,108.61,108.75,108.59,108.7,6981.0,104.1577,104.2919,104.1385,104.244,6981.0
2020-05-29 11:40:00,108.61,108.75,108.53,108.75,2369.0,104.1577,104.2919,104.0809,104.2919,2369.0
2020-05-29 11:50:00,108.9,108.9,108.5,108.56,3211.0,104.4358,104.4358,104.0522,104.1097,3211.0
2020-05-29 12:00:00,108.47,108.57,108.29,108.29,3560.0,104.0234,104.1193,103.8508,103.8508,3560.0
2020-05-29 12:10:00,108.36,108.44,108.31,108.34,3981.0,103.9179,103.9946,103.87,103.8987,3981.0
2020-05-29 12:20:00,108.39,108.54,108.38,108.51,5050.0,103.9467,104.0905,103.9371,104.0618,5050.0
2020-05-29 12:30:00,108.47,108.69,108.47,108.67,6037.0,104.0234,104.2344,104.0234,104.2152,6037.0
2020-05-29 12:40:00,108.69,108.69,108.49,108.52,3221.0,104.2344,104.2344,104.0426,104.0714,3221.0
2020-05-29 12:50:00,108.48,109.05,108.35,108.96,7806.0,104.033,104.5796,103.9083,104.4933,7806.0
2020-05-29 13:00:00,108.86,108.86,108.63,108.77,2095.0,104.3974,104.3974,104.1768,104.3111,2095.0
2020-05-29 13:10:00,108.69,109.03,108.69,108.91,4249.0,104.2344,104.5604,104.2344,104.4454,4249.0
2020-05-29 13:20:00,108.94,109.01,108.86,108.87,2368.0,104.4741,104.5413,104.3974,104.407,2368.0
2020-05-29 13:30:00,108.88,108.98,108.67,108.67,5052.0,104.4166,104.5125,104.2152,104.2152,5052.0
2020-05-29 13:40:00,108.72,108.75,108.56,108.61,4695.0,104.2632,104.2919,104.1097,104.1577,4695.0
2020-05-29 13:50:00,108.56,108.77,108.48,108.71,11848.0,104.1097,104.3111,104.033,104.2536,11848.0
2020-05-29 14:00:00,108.67,108.98,108.56,108.95,6776.0,104.2152,104.5125,104.1097,104.4837,6776.0
2020-05-29 14:10:00,108.97,109.05,108.77,109.0,4392.0,104.5029,104.5796,104.3111,104.5317,4392.0
2020-05-29 14:20:00,109.09,109.29,108.87,109.25,6396.0,104.618,104.8098,104.407,104.7714,6396.0
2020-05-29 14:30:00,109.29,109.33,109.05,109.06,7266.0,104.8098,104.8481,104.5796,104.5892,7266.0
2020-05-29 14:40:00,109.06,109.14,108.85,108.88,7448.0,104.5892,104.6659,104.3878,104.4166,7448.0
2020-05-29 14:50:00,108.76,109.65,108.4,109.65,40792.0,104.3015,105.155,103.9563,105.155,40792.0
2020-05-29 15:00:00,109.87,109.96,109.31,109.33,14229.0,105.366,105.4523,104.829,104.8481,14229.0
2020-05-29 15:10:00,109.3,109.5,108.97,109.19,13481.0,104.8194,105.0112,104.5029,104.7139,13481.0
2020-05-29 15:20:00,109.21,109.37,108.62,108.66,38268.0,104.7331,104.8865,104.1673,104.2056,38268.0
2020-05-29 15:30:00,108.73,108.84,108.26,108.48,22915.0,104.2727,104.3782,103.822,104.033,22915.0
2020-05-29 15:40:00,108.5,108.54,108.11,108.28,39708.0,104.0522,104.0905,103.6782,103.8412,39708.0
2020-05-29 15:50:00,108.28,108.82,108.0,108.32,102743.0,103.8412,104.3591,103.5727,103.8796,102743.0
2020-06-01 09:30:00,108.07,109.28,107.49,108.62,13143.0,103.6398,104.8002,103.0836,104.1673,13143.0
2020-06-01 09:40:00,108.84,109.19,108.5,108.5,19747.0,104.3782,104.7139,104.0522,104.0522,19747.0
2020-06-01 09:50:00,108.43,109.06,108.42,108.95,20613.0,103.985,104.5892,103.9755,104.4837,20613.0
2020-06-01 10:00:00,108.87,108.9,107.64,107.81,42465.0,104.407,104.4358,103.2274,103.3905,42465.0
2020-06-01 10:10:00,107.76,108.2,107.64,107.83,22257.0,103.3425,103.7645,103.2274,103.4096,22257.0
2020-06-01 10:20:00,107.67,108.15,107.6,108.0,35131.0,103.2562,103.7165,103.1891,103.5727,35131.0
2020-06-01 10:30:00,108.13,108.37,108.05,108.35,90404.0,103.6973,103.9275,103.6206,103.9083,90404.0
2020-06-01 10:40:00,108.29,108.42,108.11,108.32,26740.0,103.8508,103.9755,103.6782,103.8796,26740.0
2020-06-01 10:50:00,108.29,108.38,107.98,108.04,12575.0,103.8508,103.9371,103.5535,103.611,12575.0
2020-06-01 11:00:00,108.05,108.09,107.46,107.74,16274.0,103.6206,103.659,103.0548,103.3233,16274.0
2020-06-01 11:10:00,107.78,108.0,107.66,107.98,14483.0,103.3617,103.5727,103.2466,103.5535,14483.0
2020-06-01 11:20:00,108.05,108.1,107.96,108.07,7645.0,103.6206,103.6686,103.5343,103.6398,7645.0
2020-06-01 11:30:00,108.1,108.1,107.9,108.0,15705.0,103.6686,103.6686,103.4768,103.5727,15705.0
2020-06-01 11:40:00,108.0,108.2,107.94,108.11,90318.0,103.5727,103.7645,103.5151,103.6782,90318.0
2020-06-01 11:50:00,108.11,108.19,107.95,108.08,10674.0,103.6782,103.7549,103.5247,103.6494,10674.0
2020-06-01 12:00:00,108.03,108.2,107.9,108.13,18602.0,103.6014,103.7645,103.4768,103.6973,18602.0
2020-06-01 12:10:00,108.11,108.3,108.11,108.26,100748.0,103.6782,103.8604,103.6782,103.822,100748.0
2020-06-01 12:20:00,108.25,108.3,108.06,108.17,33521.0,103.8124,103.8604,103.6302,103.7357,33521.0
2020-06-01 12:30:00,108.2,108.4,108.1,108.2,21200.0,103.7645,103.9563,103.6686,103.7645,21200.0
2020-06-01 12:40:00,108.2,108.47,108.17,108.33,12425.0,103.7645,104.0234,103.7357,103.8891,12425.0
2020-06-01 12:50:00,108.32,108.32,108.09,108.12,39246.0,103.8796,103.8796,103.659,103.6878,39246.0
2020-06-01 13:00:00,108.19,108.22,108.04,108.13,16317.0,103.7549,103.7837,103.611,103.6973,16317.0
2020-06-01 13:10:00,108.18,108.18,107.88,108.0,12683.0,103.7453,103.7453,103.4576,103.5727,12683.0
2020-06-01 13:20:00,108.0,108.15,107.86,108.0,13641.0,103.5727,103.7165,103.4384,103.5727,13641.0
2020-06-01 13:30:00,108.0,108.04,107.87,107.98,16385.0,103.5727,103.611,103.448,103.5535,16385.0
2020-06-01 13:40:00,107.96,108.49,107.96,108.2,30836.0,103.5343,104.0426,103.5343,103.7645,30836.0
2020-06-01 13:50:00,108.2,108.25,108.12,108.19,68491.0,103.7645,103.8124,103.6878,103.7549,68491.0
2020-06-01 14:00:00,108.25,108.26,108.0,108.0,10787.0,103.8124,103.822,103.5727,103.5727,10787.0
2020-06-01 14:10:00,107.97,108.05,107.93,108.0,13817.0,103.5439,103.6206,103.5055,103.5727,13817.0
2020-06-01 14:20:00,108.05,108.05,107.26,107.31,10847.0,103.6206,103.6206,102.863,102.911,10847.0
2020-06-01 14:30:00,107.36,107.61,107.22,107.61,16692.0,102.9589,103.1987,102.8246,103.1987,16692.0
2020-06-01 14:40:00,107.61,108.15,107.51,108.06,18580.0,103.1987,103.7165,103.1028,103.6302,18580.0
2020-06-01 14:50:00,108.07,108.17,108.03,108.04,16678.0,103.6398,103.7357,103.6014,103.611,16678.0
2020-06-01 15:00:00,108.07,108.1,107.71,107.92,16258.0,103.6398,103.6686,103.2946,103.4959,16258.0
2020-06-01 15:10:00,107.93,108.03,107.75,107.81,13860.0,103.5055,103.6014,103.3329,103.3905,13860.0
2020-06-01 15:20:00,107.81,108.03,107.72,107.8,18001.0,103.3905,103.6014,103.3041,103.3809,18001.0
2020-06-01 15:30:00,107.83,108.21,107.82,107.92,50108.0,103.4096,103.7741,103.4,103.4959,50108.0
2020-06-01 15:40:00,107.93,107.98,107.44,107.53,73027.0,103.5055,103.5535,103.0356,103.1219,73027.0
2020-06-01 15:50:00,107.35,107.61,107.11,107.29,266545.0,102.9493,103.1987,102.7192,102.8918,266545.0
2020-06-02 09:30:00,107.81,107.98,107.1,107.55,15037.0,103.3905,103.5535,102.7096,103.1411,15037.0
2020-06-02 09:40:00,107.57,108.62,107.57,108.2,80345.0,103.1603,104.1673,103.1603,103.7645,80345.0
2020-06-02 09:50:00,108.3,108.69,108.14,108.66,65262.0,103.8604,104.2344,103.7069,104.2056,65262.0
2020-06-02 10:00:00,108.59,109.33,108.51,109.11,126557.0,104.1385,104.8481,104.0618,104.6372,126557.0
2020-06-02 10:10:00,109.13,109.26,108.99,109.19,189834.0,104.6563,104.781,104.5221,104.7139,189834.0
2020-06-02 10:20:00,109.22,109.32,108.93,108.97,48388.0,104.7427,104.8386,104.4645,104.5029,48388.0
2020-06-02 10:30:00,109.01,109.1,108.75,108.88,22830.0,104.5413,104.6276,104.2919,104.4166,22830.0
2020-06-02 10:40:00,108.9,108.98,108.11,108.28,33108.0,104.4358,104.5125,103.6782,103.8412,33108.0
2020-06-02 10:50:00,108.31,108.79,108.25,108.5,16272.0,103.87,104.3303,103.8124,104.0522,16272.0
2020-06-02 11:00:00,108.5,108.71,108.38,108.52,10729.0,104.0522,104.2536,103.9371,104.0714,10729.0
2020-06-02 11:10:00,108.54,109.2,108.47,109.04,13298.0,104.0905,104.7235,104.0234,104.57,13298.0
2020-06-02 11:20:00,109.09,109.09,108.83,108.91,11365.0,104.618,104.618,104.3686,104.4454,11365.0
2020-06-02 11:30:00,108.87,109.06,108.8,108.95,6818.0,104.407,104.5892,104.3399,104.4837,6818.0
2020-06-02 11:40:00,109.0,109.24,108.96,108.96,90571.0,104.5317,104.7618,104.4933,104.4933,90571.0
2020-06-02 11:50:00,108.95,109.03,108.62,109.01,27405.0,104.4837,104.5604,104.1673,104.5413,27405.0
2020-06-02 12:00:00,109.0,109.0,108.8,108.89,12155.0,104.5317,104.5317,104.3399,104.4262,12155.0
2020-06-02 12:10:00,108.89,109.03,108.87,109.03,72348.0,104.4262,104.5604,104.407,104.5604,72348.0
2020-06-02 12:20:00,109.02,109.08,108.82,109.0,39395.0,104.5509,104.6084,104.3591,104.5317,39395.0
2020-06-02 12:30:00,109.0,109.0,108.68,108.8,40129.0,104.5317,104.5317,104.2248,104.3399,40129.0
2020-06-02 12:40:00,108.79,109.28,108.78,109.0,190696.0,104.3303,104.8002,104.3207,104.5317,190696.0
2020-06-02 12:50:00,109.0,110.59,108.96,109.92,305635.0,104.5317,106.0565,104.4933,105.414,305635.0
2020-06-02 13:00:00,110.0,110.17,109.82,109.97,33655.0,105.4907,105.6537,105.3181,105.4619,33655.0
2020-06-02 13:10:00,109.96,110.07,109.83,109.89,29789.0,105.4523,105.5578,105.3277,105.3852,29789.0
2020-06-02 13:20:00,109.87,109.9,109.62,109.82,18996.0,105.366,105.3948,105.1263,105.3181,18996.0
2020-06-02 13:30:00,109.87,109.94,109.8,109.86,12058.0,105.366,105.4331,105.2989,105.3564,12058.0
2020-06-02 13:40:00,109.83,109.87,109.61,109.61,13525.0,105.3277,105.366,105.1167,105.1167,13525.0
2020-06-02 13:50:00,109.61,109.64,109.46,109.48,15818.0,105.1167,105.1454,104.9728,104.992,15818.0
2020-06-02 14:00:00,109.52,109.74,109.45,109.51,15062.0,105.0304,105.2413,104.9632,105.0208,15062.0
2020-06-02 14:10:00,109.53,109.78,109.53,109.75,12661.0,105.0399,105.2797,105.0399,105.2509,12661.0
2020-06-02 14:20:00,109.78,109.89,109.61,109.75,10784.0,105.2797,105.3852,105.1167,105.2509,10784.0
2020-06-02 14:30:00,109.76,109.83,109.49,109.78,20518.0,105.2605,105.3277,105.0016,105.2797,20518.0
2020-06-02 14:40:00,109.9,110.63,109.89,110.49,16739.0,105.3948,106.0949,105.3852,105.9606,16739.0
2020-06-02 14:50:00,110.54,110.64,110.11,110.42,17317.0,106.0085,106.1044,105.5962,105.8935,17317.0
2020-06-02 15:00:00,110.42,110.58,110.11,110.17,29508.0,105.8935,106.0469,105.5962,105.6537,29508.0
2020-06-02 15:10:00,110.12,110.57,110.12,110.46,25641.0,105.6058,106.0373,105.6058,105.9318,25641.0
2020-06-02 15:20:00,110.51,110.55,110.15,110.39,43176.0,105.9798,106.0181,105.6345,105.8647,43176.0
2020-06-02 15:30:00,110.41,110.46,109.77,110.06,28241.0,105.8839,105.9318,105.2701,105.5482,28241.0
2020-06-02 15:40:00,110.07,110.26,109.61,110.13,37298.0,105.5578,105.74,105.1167,105.6154,37298.0
2020-06-02 15:50:00,110.19,110.6,109.9,110.55,144538.0,105.6729,106.0661,105.3948,106.0181,144538.0
2020-06-03 09:30:00,112.14,114.43,111.8,114.2,64074.0,107.543,109.7391,107.2169,109.5185,64074.0
2020-06-03 09:40:00,114.16,115.63,113.96,115.27,51448.0,109.4801,110.8899,109.2883,110.5446,51448.0
2020-06-03 09:50:00,115.14,115.82,115.11,115.7,76684.0,110.42,111.0721,110.3912,110.957,76684.0
2020-06-03 10:00:00,115.74,117.43,115.39,116.12,73891.0,110.9954,112.6161,110.6597,111.3598,73891.0
2020-06-03 10:10:00,116.19,117.64,115.93,117.06,47198.0,111.4269,112.8175,111.1776,112.2613,47198.0
2020-06-03 10:20:00,117.11,117.55,116.85,117.22,43434.0,112.3092,112.7312,112.0599,112.4147,43434.0
2020-06-03 10:30:00,117.3,117.75,117.22,117.71,106337.0,112.4914,112.923,112.4147,112.8846,106337.0
2020-06-03 10:40:00,117.75,117.97,117.71,117.71,33420.0,112.923,113.134,112.8846,112.8846,33420.0
2020-06-03 10:50:00,117.69,118.56,117.63,118.48,39235.0,112.8654,113.6998,112.8079,113.6231,39235.0
2020-06-03 11:00:00,118.45,118.84,118.25,118.63,63831.0,113.5943,113.9683,113.4025,113.7669,63831.0
2020-06-03 11:10:00,118.63,119.42,118.63,118.88,34886.0,113.7669,114.5245,113.7669,114.0067,34886.0
2020-06-03 11:20:00,118.81,119.09,118.54,118.68,23783.0,113.9395,114.208,113.6806,113.8149,23783.0
2020-06-03 11:30:00,118.73,119.01,118.63,118.84,16626.0,113.8628,114.1313,113.7669,113.9683,16626.0
2020-06-03 11:40:00,118.86,118.93,118.28,118.3,22457.0,113.9875,114.0546,113.4313,113.4504,22457.0
2020-06-03 11:50:00,118.29,118.39,117.85,118.0,17959.0,113.4408,113.5367,113.0189,113.1627,17959.0
2020-06-03 12:00:00,118.02,118.87,117.9,118.75,46196.0,113.1819,113.9971,113.0668,113.882,46196.0
2020-06-03 12:10:00,118.76,119.15,118.43,118.43,31384.0,113.8916,114.2656,113.5751,113.5751,31384.0
2020-06-03 12:20:00,118.47,118.84,118.26,118.76,18456.0,113.6135,113.9683,113.4121,113.8916,18456.0
2020-06-03 12:30:00,118.76,118.83,118.35,118.48,18314.0,113.8916,113.9587,113.4984,113.6231,18314.0
2020-06-03 12:40:00,118.46,118.59,117.5,117.59,21268.0,113.6039,113.7285,112.6832,112.7695,21268.0
2020-06-03 12:50:00,117.49,118.0,117.44,117.67,11663.0,112.6736,113.1627,112.6257,112.8463,11663.0
2020-06-03 13:00:00,117.72,117.79,117.54,117.69,14422.0,112.8942,112.9613,112.7216,112.8654,14422.0
2020-06-03 13:10:00,117.69,117.71,117.48,117.62,8800.0,112.8654,112.8846,112.664,112.7983,8800.0
2020-06-03 13:20:00,117.63,117.63,117.3,117.46,13217.0,112.8079,112.8079,112.4914,112.6449,13217.0
2020-06-03 13:30:00,117.46,117.73,117.45,117.73,8187.0,112.6449,112.9038,112.6353,112.9038,8187.0
2020-06-03 13:40:00,117.75,117.79,117.26,117.26,13085.0,112.923,112.9613,112.4531,112.4531,13085.0
2020-06-03 13:50:00,117.23,117.4,117.07,117.09,10949.0,112.4243,112.5873,112.2709,112.29,10949.0
2020-06-03 14:00:00,117.12,117.46,117.01,117.01,9025.0,112.3188,112.6449,112.2133,112.2133,9025.0
2020-06-03 14:10:00,117.05,117.09,116.75,117.0,22094.0,112.2517,112.29,111.964,112.2037,22094.0
2020-06-03 14:20:00,116.98,117.18,116.9,117.13,13688.0,112.1845,112.3763,112.1078,112.3284,13688.0
2020-06-03 14:30:00,117.09,117.36,116.88,117.13,26964.0,112.29,112.549,112.0886,112.3284,26964.0
2020-06-03 14:40:00,117.12,117.48,117.05,117.44,15355.0,112.3188,112.664,112.2517,112.6257,15355.0
2020-06-03 14:50:00,117.45,117.57,117.22,117.28,29693.0,112.6353,112.7504,112.4147,112.4722,29693.0
2020-06-03 15:00:00,117.29,117.44,117.29,117.34,12599.0,112.4818,112.6257,112.4818,112.5298,12599.0
2020-06-03 15:10:00,117.38,117.46,116.98,117.16,16914.0,112.5681,112.6449,112.1845,112.3572,16914.0
2020-06-03 15:20:00,117.13,117.46,116.93,117.25,27251.0,112.3284,112.6449,112.1366,112.4435,27251.0
2020-06-03 15:30:00,117.25,117.72,117.15,117.47,37225.0,112.4435,112.8942,112.3476,112.6545,37225.0
2020-06-03 15:40:00,117.48,117.66,117.31,117.64,73368.0,112.664,112.8367,112.501,112.8175,73368.0
2020-06-03 15:50:00,117.65,118.4,117.59,118.37,313649.0,112.8271,113.5463,112.7695,113.5176,313649.0
2020-06-04 09:30:00,117.56,118.75,117.53,118.52,25345.0,112.7408,113.882,112.712,113.6614,25345.0
2020-06-04 09:40:00,118.44,118.7,117.68,117.98,31839.0,113.5847,113.834,112.8558,113.1436,31839.0
2020-06-04 09:50:00,117.99,119.12,117.99,118.46,20633.0,113.1531,114.2368,113.1531,113.6039,20633.0
2020-06-04 10:00:00,118.57,118.97,118.51,118.78,21222.0,113.7094,114.093,113.6518,113.9108,21222.0
2020-06-04 10:10:00,118.71,119.15,118.4,119.15,14308.0,113.8436,114.2656,113.5463,114.2656,14308.0
2020-06-04 10:20:00,119.18,119.52,119.04,119.46,36175.0,114.2944,114.6204,114.1601,114.5629,36175.0
2020-06-04 10:30:00,119.56,119.94,119.46,119.74,40698.0,114.6588,115.0232,114.5629,114.8314,40698.0
2020-06-04 10:40:00,119.74,120.57,119.73,120.57,71862.0,114.8314,115.6274,114.8218,115.6274,71862.0
2020-06-04 10:50:00,120.48,121.33,120.48,121.07,53548.0,115.5411,116.3562,115.5411,116.1069,53548.0
2020-06-04 11:00:00,121.08,121.98,120.99,121.66,60274.0,116.1165,116.9796,116.0302,116.6727,60274.0
2020-06-04 11:10:00,121.67,122.22,121.55,121.93,79642.0,116.6823,117.2097,116.5672,116.9316,79642.0
2020-06-04 11:20:00,121.94,122.6,120.9,121.26,83414.0,116.9412,117.5742,115.9438,116.2891,83414.0
2020-06-04 11:30:00,121.31,121.5,120.24,120.71,35572.0,116.337,116.5193,115.3109,115.7616,35572.0
2020-06-04 11:40:00,120.95,121.13,119.94,119.95,24234.0,115.9918,116.1644,115.0232,115.0328,24234.0
2020-06-04 11:50:00,119.93,120.04,119.6,119.98,15296.0,115.0136,115.1191,114.6971,115.0616,15296.0
2020-06-04 12:00:00,119.92,120.65,119.92,120.55,14604.0,115.004,115.7041,115.004,115.6082,14604.0
2020-06-04 12:10:00,120.56,120.94,120.56,120.59,9150.0,115.6178,115.9822,115.6178,115.6466,9150.0
2020-06-04 12:20:00,120.59,120.67,120.27,120.34,11419.0,115.6466,115.7233,115.3397,115.4068,11419.0
2020-06-04 12:30:00,120.26,120.47,120.03,120.43,15941.0,115.3301,115.5315,115.1095,115.4931,15941.0
2020-06-04 12:40:00,120.32,120.66,120.15,120.21,19887.0,115.3876,115.7137,115.2246,115.2821,19887.0
2020-06-04 12:50:00,120.22,120.32,119.69,120.04,20114.0,115.2917,115.3876,114.7835,115.1191,20114.0
2020-06-04 13:00:00,120.07,120.13,119.84,120.05,7764.0,115.1479,115.2054,114.9273,115.1287,7764.0
2020-06-04 13:10:00,120.08,120.3,119.75,119.75,7691.0,115.1575,115.3684,114.841,114.841,7691.0
2020-06-04 13:20:00,119.8,120.57,119.77,120.57,12833.0,114.8889,115.6274,114.8602,115.6274,12833.0
2020-06-04 13:30:00,120.52,120.6,120.27,120.36,8251.0,115.5794,115.6561,115.3397,115.426,8251.0
2020-06-04 13:40:00,120.32,120.46,120.25,120.39,6708.0,115.3876,115.5219,115.3205,115.4548,6708.0
2020-06-04 13:50:00,120.38,120.38,119.96,120.01,6867.0,115.4452,115.4452,115.0424,115.0903,6867.0
2020-06-04 14:00:00,119.93,120.25,119.83,119.95,12979.0,115.0136,115.3205,114.9177,115.0328,12979.0
2020-06-04 14:10:00,119.93,120.15,119.82,119.99,13754.0,115.0136,115.2246,114.9081,115.0712,13754.0
2020-06-04 14:20:00,119.97,120.45,119.94,120.45,22735.0,115.052,115.5123,115.0232,115.5123,22735.0
2020-06-04 14:30:00,120.45,120.79,120.21,120.21,21450.0,115.5123,115.8384,115.2821,115.2821,21450.0
2020-06-04 14:40:00,120.29,120.35,119.93,120.17,8656.0,115.3589,115.4164,115.0136,115.2438,8656.0
2020-06-04 14:50:00,120.2,120.21,119.42,119.62,13132.0,115.2725,115.2821,114.5245,114.7163,13132.0
2020-06-04 15:00:00,119.61,119.79,119.46,119.79,14159.0,114.7067,114.8794,114.5629,114.8794,14159.0
2020-06-04 15:10:00,119.79,119.89,119.53,119.85,14231.0,114.8794,114.9753,114.63,114.9369,14231.0
2020-06-04 15:20:00,119.78,119.89,119.61,119.83,20337.0,114.8698,114.9753,114.7067,114.9177,20337.0
2020-06-04 15:30:00,119.85,120.37,119.85,120.09,29526.0,114.9369,115.4356,114.9369,115.1671,29526.0
2020-06-04 15:40:00,120.05,120.32,120.02,120.21,34142.0,115.1287,115.3876,115.0999,115.2821,34142.0
2020-06-04 15:50:00,120.26,120.65,120.04,120.64,80818.0,115.3301,115.7041,115.1191,115.6945,80818.0
2020-06-05 09:30:00,125.27,128.79,124.97,126.42,96102.0,120.1347,123.5104,119.847,121.2376,96102.0
2020-06-05 09:40:00,126.67,126.71,125.02,125.36,20129.0,121.4773,121.5157,119.895,120.221,20129.0
2020-06-05 09:50:00,125.6,125.79,123.99,124.05,20371.0,120.4512,120.6334,118.9072,118.9647,20371.0
2020-06-05 10:00:00,124.39,125.11,123.99,124.78,16329.0,119.2908,119.9813,118.9072,119.6648,16329.0
2020-06-05 10:10:00,125.04,125.68,124.8,125.41,15125.0,119.9141,120.5279,119.684,120.269,15125.0
2020-06-05 10:20:00,125.39,125.44,124.48,124.62,20049.0,120.2498,120.2977,119.3771,119.5114,20049.0
2020-06-05 10:30:00,124.66,124.68,123.93,124.34,27246.0,119.5497,119.5689,118.8496,119.2428,27246.0
2020-06-05 10:40:00,124.26,125.06,124.26,124.95,10043.0,119.1661,119.9333,119.1661,119.8278,10043.0
2020-06-05 10:50:00,125.01,125.7,125.01,125.43,15519.0,119.8854,120.5471,119.8854,120.2881,15519.0
2020-06-05 11:00:00,125.42,125.93,125.26,125.85,11062.0,120.2786,120.7677,120.1251,120.6909,11062.0
2020-06-05 11:10:00,125.85,126.29,125.69,125.95,13339.0,120.6909,121.1129,120.5375,120.7868,13339.0
2020-06-05 11:20:00,125.97,126.47,125.91,126.47,10586.0,120.806,121.2855,120.7485,121.2855,10586.0
2020-06-05 11:30:00,126.45,126.65,125.77,125.89,17034.0,121.2663,121.4581,120.6142,120.7293,17034.0
2020-06-05 11:40:00,125.91,126.03,125.64,125.89,9763.0,120.7485,120.8636,120.4895,120.7293,9763.0
2020-06-05 11:50:00,125.96,126.5,125.93,126.5,12017.0,120.7964,121.3143,120.7677,121.3143,12017.0
2020-06-05 12:00:00,126.64,126.64,125.83,125.83,8504.0,121.4485,121.4485,120.6717,120.6717,8504.0
2020-06-05 12:10:00,125.89,125.89,124.84,125.02,10551.0,120.7293,120.7293,119.7223,119.895,10551.0
2020-06-05 12:20:00,125.0,125.7,125.0,125.49,10661.0,119.8758,120.5471,119.8758,120.3457,10661.0
2020-06-05 12:30:00,125.53,125.94,125.52,125.86,9819.0,120.384,120.7772,120.3745,120.7005,9819.0
2020-06-05 12:40:00,125.95,126.21,125.85,126.15,11252.0,120.7868,121.0362,120.6909,120.9786,11252.0
2020-06-05 12:50:00,126.15,126.26,125.99,126.12,8493.0,120.9786,121.0841,120.8252,120.9499,8493.0
2020-06-05 13:00:00,126.14,126.69,126.1,126.54,16698.0,120.969,121.4965,120.9307,121.3526,16698.0
2020-06-05 13:10:00,126.56,126.57,126.06,126.06,11082.0,121.3718,121.3814,120.8923,120.8923,11082.0
2020-06-05 13:20:00,126.14,126.25,125.84,126.25,7062.0,120.969,121.0745,120.6813,121.0745,7062.0
2020-06-05 13:30:00,126.18,126.18,125.42,125.42,9654.0,121.0074,121.0074,120.2786,120.2786,9654.0
2020-06-05 13:40:00,125.42,125.42,124.85,124.95,7961.0,120.2786,120.2786,119.7319,119.8278,7961.0
2020-06-05 13:50:00,124.91,125.12,124.63,125.12,10334.0,119.7895,119.9909,119.5209,119.9909,10334.0
2020-06-05 14:00:00,125.12,125.52,125.1,125.35,12505.0,119.9909,120.3745,119.9717,120.2114,12505.0
2020-06-05 14:10:00,125.35,125.39,124.85,124.98,8900.0,120.2114,120.2498,119.7319,119.8566,8900.0
2020-06-05 14:20:00,124.9,125.07,124.8,124.93,9074.0,119.7799,119.9429,119.684,119.8086,9074.0
2020-06-05 14:30:00,125.01,125.32,124.49,124.64,11025.0,119.8854,120.1827,119.3867,119.5305,11025.0
2020-06-05 14:40:00,124.73,125.0,124.31,124.37,11523.0,119.6168,119.8758,119.2141,119.2716,11523.0
2020-06-05 14:50:00,124.42,124.49,124.21,124.43,13426.0,119.3196,119.3867,119.1182,119.3291,13426.0
2020-06-05 15:00:00,124.47,124.58,124.25,124.46,12343.0,119.3675,119.473,119.1565,119.3579,12343.0
2020-06-05 15:10:00,124.46,124.62,124.0,124.61,32209.0,119.3579,119.5114,118.9168,119.5018,32209.0
2020-06-05 15:20:00,124.63,124.76,124.35,124.65,23460.0,119.5209,119.6456,119.2524,119.5401,23460.0
2020-06-05 15:30:00,124.64,124.64,123.55,123.83,24975.0,119.5305,119.5305,118.4852,118.7537,24975.0
2020-06-05 15:40:00,123.78,123.83,123.23,123.25,30904.0,118.7058,118.7537,118.1783,118.1975,30904.0
2020-06-05 15:50:00,123.36,124.47,123.36,124.13,107349.0,118.303,119.3675,118.303,119.0414,107349.0
2020-06-08 09:30:00,125.04,127.01,125.04,126.16,25811.0,119.9141,121.8034,119.9141,120.9882,25811.0
2020-06-08 09:40:00,126.04,126.36,125.04,125.04,13317.0,120.8731,121.18,119.9141,119.9141,13317.0
2020-06-08 09:50:00,125.0,125.19,124.31,124.59,13332.0,119.8758,120.058,119.2141,119.4826,13332.0
2020-06-08 10:00:00,124.4,124.59,124.04,124.41,12071.0,119.3004,119.4826,118.9551,119.31,12071.0
2020-06-08 10:10:00,124.31,124.43,123.93,124.05,11785.0,119.2141,119.3291,118.8496,118.9647,11785.0
2020-06-08 10:20:00,123.95,124.54,123.66,123.8,12304.0,118.8688,119.4346,118.5907,118.725,12304.0
2020-06-08 10:30:00,123.92,124.46,123.92,124.07,14891.0,118.84,119.3579,118.84,118.9839,14891.0
2020-06-08 10:40:00,124.02,124.62,123.92,124.18,11266.0,118.9359,119.5114,118.84,119.0894,11266.0
2020-06-08 10:50:00,124.2,124.34,123.76,123.94,17126.0,119.1086,119.2428,118.6866,118.8592,17126.0
2020-06-08 11:00:00,124.05,124.36,123.86,123.94,9231.0,118.9647,119.262,118.7825,118.8592,9231.0
2020-06-08 11:10:00,123.98,124.4,123.96,124.17,7768.0,118.8976,119.3004,118.8784,119.0798,7768.0
2020-06-08 11:20:00,124.05,124.05,123.23,123.5,12798.0,118.9647,118.9647,118.1783,118.4373,12798.0
2020-06-08 11:30:00,123.63,123.99,123.48,123.99,23127.0,118.5619,118.9072,118.4181,118.9072,23127.0
2020-06-08 11:40:00,124.0,124.44,123.77,124.39,11638.0,118.9168,119.3387,118.6962,119.2908,11638.0
2020-06-08 11:50:00,124.44,124.45,123.93,123.93,7945.0,119.3387,119.3483,118.8496,118.8496,7945.0
2020-06-08 12:00:00,123.97,124.34,123.97,124.28,4679.0,118.888,119.2428,118.888,119.1853,4679.0
2020-06-08 12:10:00,124.33,124.49,123.8,123.81,10256.0,119.2332,119.3867,118.725,118.7346,10256.0
2020-06-08 12:20:00,123.79,123.92,123.7,123.75,5844.0,118.7154,118.84,118.6291,118.677,5844.0
2020-06-08 12:30:00,123.77,123.92,123.67,123.88,8701.0,118.6962,118.84,118.6003,118.8017,8701.0
2020-06-08 12:40:00,123.87,123.87,123.14,123.19,13360.0,118.7921,118.7921,118.092,118.14,13360.0
2020-06-08 12:50:00,123.17,123.22,122.96,123.12,6611.0,118.1208,118.1687,117.9194,118.0728,6611.0
2020-06-08 13:00:00,123.15,123.36,123.08,123.29,5474.0,118.1016,118.303,118.0345,118.2359,5474.0
2020-06-08 13:10:00,123.26,123.37,123.16,123.21,13146.0,118.2071,118.3126,118.1112,118.1592,13146.0
2020-06-08 13:20:00,123.18,123.2,122.65,122.65,6377.0,118.1304,118.1496,117.6221,117.6221,6377.0
2020-06-08 13:30:00,122.72,123.14,122.61,123.05,12138.0,117.6892,118.092,117.5837,118.0057,12138.0
2020-06-08 13:40:00,123.08,123.12,122.71,122.85,8080.0,118.0345,118.0728,117.6797,117.8139,8080.0
2020-06-08 13:50:00,122.92,123.19,122.85,123.19,9335.0,117.881,118.14,117.8139,118.14,9335.0
2020-06-08 14:00:00,123.19,123.61,123.0,123.48,9111.0,118.14,118.5428,117.9578,118.4181,9111.0
2020-06-08 14:10:00,123.43,123.52,123.23,123.5,7455.0,118.3701,118.4564,118.1783,118.4373,7455.0
2020-06-08 14:20:00,123.46,123.59,123.13,123.14,9195.0,118.3989,118.5236,118.0824,118.092,9195.0
2020-06-08 14:30:00,123.06,123.2,122.93,123.05,6395.0,118.0153,118.1496,117.8906,118.0057,6395.0
2020-06-08 14:40:00,123.08,123.22,122.82,123.09,4998.0,118.0345,118.1687,117.7851,118.0441,4998.0
2020-06-08 14:50:00,123.13,123.16,122.87,123.03,6414.0,118.0824,118.1112,117.8331,117.9865,6414.0
2020-06-08 15:00:00,122.91,123.52,122.91,123.52,13388.0,117.8715,118.4564,117.8715,118.4564,13388.0
2020-06-08 15:10:00,123.58,124.13,123.57,124.11,14901.0,118.514,119.0414,118.5044,119.0223,14901.0
2020-06-08 15:20:00,124.16,124.16,123.93,123.97,16891.0,119.0702,119.0702,118.8496,118.888,16891.0
2020-06-08 15:30:00,124.01,124.16,123.95,123.99,27856.0,118.9264,119.0702,118.8688,118.9072,27856.0
2020-06-08 15:40:00,124.03,124.16,123.94,124.1,47567.0,118.9455,119.0702,118.8592,119.0127,47567.0
2020-06-08 15:50:00,124.14,124.41,123.91,124.08,120874.0,119.051,119.31,118.8305,118.9935,120874.0
2020-06-09 09:30:00,121.5,122.72,120.42,120.49,20167.0,116.5193,117.6892,115.4835,115.5507,20167.0
2020-06-09 09:40:00,120.67,121.36,120.48,120.57,15375.0,115.7233,116.385,115.5411,115.6274,15375.0
2020-06-09 09:50:00,120.55,120.55,119.53,120.38,25409.0,115.6082,115.6082,114.63,115.4452,25409.0
2020-06-09 10:00:00,120.2,120.4,119.93,120.16,15221.0,115.2725,115.4643,115.0136,115.2342,15221.0
2020-06-09 10:10:00,120.22,120.69,119.73,120.61,7694.0,115.2917,115.7425,114.8218,115.6657,7694.0
2020-06-09 10:20:00,120.55,121.42,120.27,121.29,21946.0,115.6082,116.4425,115.3397,116.3179,21946.0
2020-06-09 10:30:00,121.22,121.43,120.76,121.03,15891.0,116.2507,116.4521,115.8096,116.0685,15891.0
2020-06-09 10:40:00,121.03,122.06,121.02,121.97,15807.0,116.0685,117.0563,116.0589,116.97,15807.0
2020-06-09 10:50:00,121.97,122.24,121.11,121.19,20558.0,116.97,117.2289,116.1452,116.222,20558.0
2020-06-09 11:00:00,121.1,121.11,120.47,120.76,17544.0,116.1357,116.1452,115.5315,115.8096,17544.0
2020-06-09 11:10:00,120.69,121.28,120.54,120.54,15797.0,115.7425,116.3083,115.5986,115.5986,15797.0
2020-06-09 11:20:00,120.62,120.72,120.08,120.16,11275.0,115.6753,115.7712,115.1575,115.2342,11275.0
2020-06-09 11:30:00,120.09,120.36,119.87,120.3,16298.0,115.1671,115.426,114.9561,115.3684,16298.0
2020-06-09 11:40:00,120.29,120.39,120.07,120.08,8880.0,115.3589,115.4548,115.1479,115.1575,8880.0
2020-06-09 11:50:00,120.06,120.24,119.56,119.56,11471.0,115.1383,115.3109,114.6588,114.6588,11471.0
2020-06-09 12:00:00,119.5,119.8,119.47,119.77,14397.0,114.6012,114.8889,114.5725,114.8602,14397.0
2020-06-09 12:10:00,119.75,120.12,119.73,120.06,11981.0,114.841,115.1958,114.8218,115.1383,11981.0
2020-06-09 12:20:00,120.09,120.34,119.74,119.75,13440.0,115.1671,115.4068,114.8314,114.841,13440.0
2020-06-09 12:30:00,119.74,120.18,119.51,120.06,19748.0,114.8314,115.2534,114.6108,115.1383,19748.0
2020-06-09 12:40:00,120.04,120.09,119.44,119.47,11788.0,115.1191,115.1671,114.5437,114.5725,11788.0
2020-06-09 12:50:00,119.5,119.55,119.27,119.48,13268.0,114.6012,114.6492,114.3807,114.5821,13268.0
2020-06-09 13:00:00,119.48,119.78,119.48,119.74,14859.0,114.5821,114.8698,114.5821,114.8314,14859.0
2020-06-09 13:10:00,119.74,120.09,119.69,120.03,12113.0,114.8314,115.1671,114.7835,115.1095,12113.0
2020-06-09 13:20:00,119.99,120.17,119.64,120.07,18934.0,115.0712,115.2438,114.7355,115.1479,18934.0
2020-06-09 13:30:00,120.07,120.07,119.41,119.45,9729.0,115.1479,115.1479,114.5149,114.5533,9729.0
2020-06-09 13:40:00,119.37,119.7,119.13,119.49,23540.0,114.4766,114.793,114.2464,114.5917,23540.0
2020-06-09 13:50:00,119.49,119.5,119.03,119.04,19004.0,114.5917,114.6012,114.1505,114.1601,19004.0
2020-06-09 14:00:00,119.0,119.03,118.6,118.64,19830.0,114.1217,114.1505,113.7381,113.7765,19830.0
2020-06-09 14:10:00,118.67,118.78,118.5,118.5,13802.0,113.8053,113.9108,113.6422,113.6422,13802.0
2020-06-09 14:20:00,118.43,118.6,118.24,118.47,19988.0,113.5751,113.7381,113.3929,113.6135,19988.0
2020-06-09 14:30:00,118.41,118.65,118.3,118.31,12724.0,113.5559,113.7861,113.4504,113.46,12724.0
2020-06-09 14:40:00,118.36,118.97,118.29,118.96,25445.0,113.508,114.093,113.4408,114.0834,25445.0
2020-06-09 14:50:00,118.96,119.1,118.86,118.98,14016.0,114.0834,114.2176,113.9875,114.1026,14016.0
2020-06-09 15:00:00,118.98,119.05,118.72,118.92,13710.0,114.1026,114.1697,113.8532,114.045,13710.0
2020-06-09 15:10:00,118.97,119.25,118.93,119.22,12752.0,114.093,114.3615,114.0546,114.3327,12752.0
2020-06-09 15:20:00,119.25,119.6,119.22,119.6,23469.0,114.3615,114.6971,114.3327,114.6971,23469.0
2020-06-09 15:30:00,119.57,119.58,118.83,118.84,23811.0,114.6684,114.678,113.9587,113.9683,23811.0
2020-06-09 15:40:00,118.75,118.86,118.45,118.59,44908.0,113.882,113.9875,113.5943,113.7285,44908.0
2020-06-09 15:50:00,118.53,118.53,117.62,118.05,147321.0,113.671,113.671,112.7983,113.2107,147321.0
2020-06-10 09:30:00,116.62,117.06,115.05,115.87,56445.0,111.8393,112.2613,110.3337,111.12,56445.0
2020-06-10 09:40:00,115.86,116.41,115.52,116.41,14987.0,111.1105,111.6379,110.7844,111.6379,14987.0
2020-06-10 09:50:00,116.29,116.5,115.75,116.28,10836.0,111.5228,111.7242,111.005,111.5132,10836.0
2020-06-10 10:00:00,116.3,116.38,115.39,115.71,11792.0,111.5324,111.6091,110.6597,110.9666,11792.0
2020-06-10 10:10:00,115.7,115.7,114.92,115.02,8553.0,110.957,110.957,110.209,110.3049,8553.0
2020-06-10 10:20:00,115.06,115.75,114.49,115.75,9392.0,110.3433,111.005,109.7966,111.005,9392.0
2020-06-10 10:30:00,115.78,116.84,115.7,116.84,9933.0,111.0337,112.0503,110.957,112.0503,9933.0
2020-06-10 10:40:00,116.75,116.8,116.22,116.23,7014.0,111.964,112.0119,111.4557,111.4653,7014.0
2020-06-10 10:50:00,116.08,116.08,115.4,115.73,7183.0,111.3214,111.3214,110.6693,110.9858,7183.0
2020-06-10 11:00:00,115.66,115.82,115.44,115.77,7805.0,110.9187,111.0721,110.7077,111.0241,7805.0
2020-06-10 11:10:00,115.59,115.59,115.09,115.3,9118.0,110.8515,110.8515,110.372,110.5734,9118.0
2020-06-10 11:20:00,115.36,115.36,115.18,115.28,2768.0,110.631,110.631,110.4583,110.5542,2768.0
2020-06-10 11:30:00,115.27,115.63,114.9,115.63,6306.0,110.5446,110.8899,110.1898,110.8899,6306.0
2020-06-10 11:40:00,115.72,116.33,115.72,116.33,8683.0,110.9762,111.5612,110.9762,111.5612,8683.0
2020-06-10 11:50:00,116.31,116.75,116.29,116.75,6834.0,111.542,111.964,111.5228,111.964,6834.0
2020-06-10 12:00:00,116.69,117.1,116.56,116.92,13465.0,111.9064,112.2996,111.7818,112.127,13465.0
2020-06-10 12:10:00,116.98,117.27,116.93,117.21,6054.0,112.1845,112.4627,112.1366,112.4051,6054.0
2020-06-10 12:20:00,117.23,117.27,116.99,116.99,2300.0,112.4243,112.4627,112.1941,112.1941,2300.0
2020-06-10 12:30:00,116.99,117.22,116.96,117.22,7129.0,112.1941,112.4147,112.1654,112.4147,7129.0
2020-06-10 12:40:00,117.19,117.38,117.15,117.29,6106.0,112.3859,112.5681,112.3476,112.4818,6106.0
2020-06-10 12:50:00,117.3,117.51,117.12,117.12,8824.0,112.4914,112.6928,112.3188,112.3188,8824.0
2020-06-10 13:00:00,117.12,117.15,116.75,116.92,4750.0,112.3188,112.3476,111.964,112.127,4750.0
2020-06-10 13:10:00,116.86,117.04,116.82,117.04,3725.0,112.0695,112.2421,112.0311,112.2421,3725.0
2020-06-10 13:20:00,117.03,117.21,116.82,116.82,4634.0,112.2325,112.4051,112.0311,112.0311,4634.0
2020-06-10 13:30:00,116.8,116.89,116.68,116.76,7927.0,112.0119,112.0982,111.8968,111.9736,7927.0
2020-06-10 13:40:00,116.75,116.83,116.62,116.77,11846.0,111.964,112.0407,111.8393,111.9832,11846.0
2020-06-10 13:50:00,116.72,116.95,116.56,116.56,12259.0,111.9352,112.1558,111.7818,111.7818,12259.0
2020-06-10 14:00:00,116.6,117.61,116.6,117.46,7126.0,111.8201,112.7887,111.8201,112.6449,7126.0
2020-06-10 14:10:00,117.55,117.83,117.45,117.74,12513.0,112.7312,112.9997,112.6353,112.9134,12513.0
2020-06-10 14:20:00,117.7,117.72,117.37,117.67,10889.0,112.875,112.8942,112.5586,112.8463,10889.0
2020-06-10 14:30:00,117.62,117.71,116.76,116.77,8950.0,112.7983,112.8846,111.9736,111.9832,8950.0
2020-06-10 14:40:00,116.73,116.97,116.42,116.67,11802.0,111.9448,112.175,111.6475,111.8873,11802.0
2020-06-10 14:50:00,116.58,116.6,116.02,116.32,12573.0,111.8009,111.8201,111.2639,111.5516,12573.0
2020-06-10 15:00:00,116.23,116.66,115.79,116.66,8062.0,111.4653,111.8777,111.0433,111.8777,8062.0
2020-06-10 15:10:00,116.68,116.74,116.44,116.6,7262.0,111.8968,111.9544,111.6667,111.8201,7262.0
2020-06-10 15:20:00,116.59,116.74,115.89,116.73,15002.0,111.8105,111.9544,111.1392,111.9448,15002.0
2020-06-10 15:30:00,116.77,116.87,116.53,116.73,20426.0,111.9832,112.0791,111.753,111.9448,20426.0
2020-06-10 15:40:00,116.7,116.75,116.17,116.51,26974.0,111.916,111.964,111.4077,111.7338,26974.0
2020-06-10 15:50:00,116.46,116.78,116.07,116.07,45676.0,111.6859,111.9927,111.3118,111.3118,45676.0
2020-06-11 09:30:00,112.01,112.87,110.73,112.0,37982.0,107.4183,108.243,106.1908,107.4087,37982.0
2020-06-11 09:40:00,111.94,113.87,111.76,113.79,24359.0,107.3512,109.202,107.1785,109.1253,24359.0
2020-06-11 09:50:00,113.29,114.44,113.17,113.54,53671.0,108.6458,109.7487,108.5307,108.8856,53671.0
2020-06-11 10:00:00,113.63,113.75,112.9,113.36,24277.0,108.9719,109.087,108.2718,108.7129,24277.0
2020-06-11 10:10:00,113.34,113.74,113.01,113.36,25580.0,108.6938,109.0774,108.3773,108.7129,25580.0
2020-06-11 10:20:00,113.45,113.55,112.43,112.52,12603.0,108.7993,108.8952,107.8211,107.9074,12603.0
2020-06-11 10:30:00,112.53,112.87,112.04,112.87,15845.0,107.917,108.243,107.4471,108.243,15845.0
2020-06-11 10:40:00,112.73,112.76,111.92,112.01,15211.0,108.1088,108.1375,107.332,107.4183,15211.0
2020-06-11 10:50:00,111.95,112.52,111.92,111.93,13657.0,107.3607,107.9074,107.332,107.3416,13657.0
2020-06-11 11:00:00,111.93,112.38,111.43,112.07,17120.0,107.3416,107.7731,106.8621,107.4758,17120.0
2020-06-11 11:10:00,112.09,112.09,111.62,111.93,14529.0,107.495,107.495,107.0443,107.3416,14529.0
2020-06-11 11:20:00,111.9,112.0,111.31,111.46,12321.0,107.3128,107.4087,106.747,106.8908,12321.0
2020-06-11 11:30:00,111.51,111.85,110.78,110.92,13298.0,106.9388,107.2648,106.2387,106.373,13298.0
2020-06-11 11:40:00,110.86,111.33,110.42,110.78,17902.0,106.3154,106.7662,105.8935,106.2387,17902.0
2020-06-11 11:50:00,110.61,110.66,110.26,110.52,16594.0,106.0757,106.1236,105.74,105.9894,16594.0
2020-06-11 12:00:00,110.43,110.47,110.01,110.16,12274.0,105.9031,105.9414,105.5003,105.6441,12274.0
2020-06-11 12:10:00,110.19,110.24,109.57,109.66,15019.0,105.6729,105.7208,105.0783,105.1646,15019.0
2020-06-11 12:20:00,109.84,109.92,109.42,109.75,14056.0,105.3372,105.414,104.9345,105.2509,14056.0
2020-06-11 12:30:00,109.69,110.54,109.68,110.22,11417.0,105.1934,106.0085,105.1838,105.7017,11417.0
2020-06-11 12:40:00,110.03,110.26,109.85,109.9,9450.0,105.5195,105.74,105.3468,105.3948,9450.0
2020-06-11 12:50:00,109.98,110.31,109.54,110.27,23031.0,105.4715,105.788,105.0495,105.7496,23031.0
2020-06-11 13:00:00,110.3,111.05,110.29,110.59,7940.0,105.7784,106.4976,105.7688,106.0565,7940.0
2020-06-11 13:10:00,110.52,111.11,110.43,111.08,16462.0,105.9894,106.5552,105.9031,106.5264,16462.0
2020-06-11 13:20:00,111.07,111.08,110.53,110.64,15718.0,106.5168,106.5264,105.999,106.1044,15718.0
2020-06-11 13:30:00,110.64,110.9,110.57,110.79,12663.0,106.1044,106.3538,106.0373,106.2483,12663.0
2020-06-11 13:40:00,110.78,111.09,110.71,111.0,10935.0,106.2387,106.536,106.1716,106.4497,10935.0
2020-06-11 13:50:00,111.0,111.23,110.71,110.93,15002.0,106.4497,106.6703,106.1716,106.3826,15002.0
2020-06-11 14:00:00,110.86,110.86,110.32,110.5,19348.0,106.3154,106.3154,105.7976,105.9702,19348.0
2020-06-11 14:10:00,110.52,110.71,110.16,110.21,10205.0,105.9894,106.1716,105.6441,105.6921,10205.0
2020-06-11 14:20:00,110.15,110.63,110.06,110.46,10369.0,105.6345,106.0949,105.5482,105.9318,10369.0
2020-06-11 14:30:00,110.42,110.42,109.83,109.87,14433.0,105.8935,105.8935,105.3277,105.366,14433.0
2020-06-11 14:40:00,109.89,110.18,109.75,109.83,11015.0,105.3852,105.6633,105.2509,105.3277,11015.0
2020-06-11 14:50:00,109.75,110.1,109.38,110.06,29283.0,105.2509,105.5866,104.8961,105.5482,29283.0
2020-06-11 15:00:00,110.04,110.05,109.63,110.0,18414.0,105.529,105.5386,105.1358,105.4907,18414.0
2020-06-11 15:10:00,110.01,110.22,109.76,110.06,44876.0,105.5003,105.7017,105.2605,105.5482,44876.0
2020-06-11 15:20:00,110.03,110.06,109.26,109.58,50147.0,105.5195,105.5482,104.781,105.0879,50147.0
2020-06-11 15:30:00,109.55,109.8,109.23,109.67,65198.0,105.0591,105.2989,104.7522,105.1742,65198.0
2020-06-11 15:40:00,109.63,110.18,109.63,109.75,53217.0,105.1358,105.6633,105.1358,105.2509,53217.0
2020-06-11 15:50:00,109.65,109.83,108.89,109.06,90439.0,105.155,105.3277,104.4262,104.5892,90439.0
2020-06-12 09:30:00,113.4,115.24,113.27,115.08,45029.0,108.7513,110.5159,108.6266,110.3624,45029.0
2020-06-12 09:40:00,115.22,115.8,114.61,114.62,33807.0,110.4967,111.0529,109.9117,109.9213,33807.0
2020-06-12 09:50:00,114.8,115.03,113.9,114.43,16613.0,110.0939,110.3145,109.2308,109.7391,16613.0
2020-06-12 10:00:00,114.09,114.41,113.38,113.62,10324.0,109.413,109.7199,108.7321,108.9623,10324.0
2020-06-12 10:10:00,113.46,113.63,112.48,112.98,8848.0,108.8088,108.9719,107.869,108.3485,8848.0
2020-06-12 10:20:00,113.14,113.26,112.13,112.18,8751.0,108.502,108.617,107.5334,107.5813,8751.0
2020-06-12 10:30:00,112.14,112.3,111.55,111.74,14629.0,107.543,107.6964,106.9771,107.1594,14629.0
2020-06-12 10:40:00,111.77,112.74,111.77,112.65,12676.0,107.1881,108.1184,107.1881,108.032,12676.0
2020-06-12 10:50:00,112.39,112.39,111.38,111.41,15308.0,107.7827,107.7827,106.8141,106.8429,15308.0
2020-06-12 11:00:00,111.76,112.27,111.15,112.2,12931.0,107.1785,107.6676,106.5935,107.6005,12931.0
2020-06-12 11:10:00,112.17,112.29,111.47,111.48,18472.0,107.5717,107.6868,106.9004,106.91,18472.0
2020-06-12 11:20:00,111.58,112.13,111.28,112.09,8377.0,107.0059,107.5334,106.7182,107.495,8377.0
2020-06-12 11:30:00,111.91,112.78,111.51,112.69,6428.0,107.3224,108.1567,106.9388,108.0704,6428.0
2020-06-12 11:40:00,112.64,113.09,112.47,112.88,12846.0,108.0225,108.454,107.8594,108.2526,12846.0
2020-06-12 11:50:00,112.68,113.18,112.25,113.18,5096.0,108.0608,108.5403,107.6484,108.5403,5096.0
2020-06-12 12:00:00,113.18,113.5,112.83,113.39,9185.0,108.5403,108.8472,108.2047,108.7417,9185.0
2020-06-12 12:10:00,113.37,113.65,113.15,113.63,5745.0,108.7225,108.9911,108.5116,108.9719,5745.0
2020-06-12 12:20:00,113.72,113.79,113.09,113.38,29323.0,109.0582,109.1253,108.454,108.7321,29323.0
2020-06-12 12:30:00,113.4,113.4,112.3,112.43,15705.0,108.7513,108.7513,107.6964,107.8211,15705.0
2020-06-12 12:40:00,112.4,112.71,112.19,112.39,6239.0,107.7923,108.0896,107.5909,107.7827,6239.0
2020-06-12 12:50:00,112.35,112.91,112.35,112.91,5166.0,107.7443,108.2814,107.7443,108.2814,5166.0
2020-06-12 13:00:00,112.99,113.0,112.23,112.3,7239.0,108.3581,108.3677,107.6293,107.6964,7239.0
2020-06-12 13:10:00,112.25,112.32,111.89,112.0,13027.0,107.6484,107.7156,107.3032,107.4087,13027.0
2020-06-12 13:20:00,111.98,112.3,111.76,111.87,5098.0,107.3895,107.6964,107.1785,107.284,5098.0
2020-06-12 13:30:00,111.95,111.95,110.89,110.96,12624.0,107.3607,107.3607,106.3442,106.4113,12624.0
2020-06-12 13:40:00,110.87,111.39,110.49,110.49,8327.0,106.325,106.8237,105.9606,105.9606,8327.0
2020-06-12 13:50:00,110.44,110.81,110.17,110.17,10406.0,105.9126,106.2675,105.6537,105.6537,10406.0
2020-06-12 14:00:00,110.26,111.08,110.25,110.69,11391.0,105.74,106.5264,105.7304,106.1524,11391.0
2020-06-12 14:10:00,110.96,111.65,110.96,111.01,9403.0,106.4113,107.073,106.4113,106.4593,9403.0
2020-06-12 14:20:00,111.17,111.5,110.91,111.49,5523.0,106.6127,106.9292,106.3634,106.9196,5523.0
2020-06-12 14:30:00,111.56,112.2,111.2,111.27,10851.0,106.9867,107.6005,106.6415,106.7086,10851.0
2020-06-12 14:40:00,111.26,111.56,110.76,111.16,13067.0,106.699,106.9867,106.2195,106.6031,13067.0
2020-06-12 14:50:00,111.22,111.35,110.89,111.15,14191.0,106.6607,106.7853,106.3442,106.5935,14191.0
2020-06-12 15:00:00,111.2,112.12,111.2,111.79,11699.0,106.6415,107.5238,106.6415,107.2073,11699.0
2020-06-12 15:10:00,111.73,112.17,111.66,111.94,10069.0,107.1498,107.5717,107.0826,107.3512,10069.0
2020-06-12 15:20:00,111.99,112.22,111.17,111.47,20335.0,107.3991,107.6197,106.6127,106.9004,20335.0
2020-06-12 15:30:00,111.43,111.99,111.31,111.69,17368.0,106.8621,107.3991,106.747,107.1114,17368.0
2020-06-12 15:40:00,111.63,112.52,111.63,112.52,25147.0,107.0539,107.9074,107.0539,107.9074,25147.0
2020-06-12 15:50:00,112.63,112.98,112.03,112.14,118112.0,108.0129,108.3485,107.4375,107.543,118112.0
2020-06-15 09:30:00,108.43,109.36,107.0,108.96,36483.0,103.985,104.8769,102.6137,104.4933,36483.0
2020-06-15 09:40:00,109.1,109.59,108.81,109.09,3706.0,104.6276,105.0975,104.3495,104.618,3706.0
2020-06-15 09:50:00,108.98,109.22,108.56,108.59,7205.0,104.5125,104.7427,104.1097,104.1385,7205.0
2020-06-15 10:00:00,108.49,108.92,108.37,108.66,6893.0,104.0426,104.455,103.9275,104.2056,6893.0
2020-06-15 10:10:00,108.56,109.35,108.52,109.33,12059.0,104.1097,104.8673,104.0714,104.8481,12059.0
2020-06-15 10:20:00,109.23,109.72,108.96,109.06,13292.0,104.7522,105.2222,104.4933,104.5892,13292.0
2020-06-15 10:30:00,108.98,109.85,108.98,109.5,15596.0,104.5125,105.3468,104.5125,105.0112,15596.0
2020-06-15 10:40:00,109.49,110.32,109.27,110.14,7388.0,105.0016,105.7976,104.7906,105.6249,7388.0
2020-06-15 10:50:00,110.14,110.84,110.03,110.68,11702.0,105.6249,106.2962,105.5195,106.1428,11702.0
2020-06-15 11:00:00,110.73,111.49,110.53,111.34,7736.0,106.1908,106.9196,105.999,106.7757,7736.0
2020-06-15 11:10:00,111.32,111.38,110.71,110.82,5520.0,106.7566,106.8141,106.1716,106.2771,5520.0
2020-06-15 11:20:00,110.66,111.17,110.51,110.63,4368.0,106.1236,106.6127,105.9798,106.0949,4368.0
2020-06-15 11:30:00,110.45,110.74,110.31,110.43,6020.0,105.9222,106.2003,105.788,105.9031,6020.0
2020-06-15 11:40:00,110.46,110.63,110.0,110.13,6722.0,105.9318,106.0949,105.4907,105.6154,6722.0
2020-06-15 11:50:00,110.41,110.72,110.36,110.53,5897.0,105.8839,106.1812,105.8359,105.999,5897.0
2020-06-15 12:00:00,110.54,111.18,110.54,111.07,3460.0,106.0085,106.6223,106.0085,106.5168,3460.0
2020-06-15 12:10:00,111.02,111.37,110.93,111.37,6348.0,106.4689,106.8045,106.3826,106.8045,6348.0
2020-06-15 12:20:00,111.28,111.99,111.28,111.9,8046.0,106.7182,107.3991,106.7182,107.3128,8046.0
2020-06-15 12:30:00,111.97,112.21,111.62,112.04,6768.0,107.3799,107.6101,107.0443,107.4471,6768.0
2020-06-15 12:40:00,112.0,112.1,111.79,112.08,6518.0,107.4087,107.5046,107.2073,107.4854,6518.0
2020-06-15 12:50:00,112.07,112.25,111.96,112.08,4085.0,107.4758,107.6484,107.3703,107.4854,4085.0
2020-06-15 13:00:00,112.11,112.69,112.1,112.58,3596.0,107.5142,108.0704,107.5046,107.9649,3596.0
2020-06-15 13:10:00,112.57,112.79,112.29,112.43,4473.0,107.9553,108.1663,107.6868,107.8211,4473.0
2020-06-15 13:20:00,112.62,112.75,112.34,112.37,3971.0,108.0033,108.1279,107.7348,107.7635,3971.0
2020-06-15 13:30:00,112.36,112.36,112.05,112.21,3857.0,107.7539,107.7539,107.4566,107.6101,3857.0
2020-06-15 13:40:00,112.19,112.19,111.62,111.67,2214.0,107.5909,107.5909,107.0443,107.0922,2214.0
2020-06-15 13:50:00,111.7,112.11,111.65,111.72,5020.0,107.121,107.5142,107.073,107.1402,5020.0
2020-06-15 14:00:00,111.8,113.13,111.8,112.97,5621.0,107.2169,108.4924,107.2169,108.3389,5621.0
2020-06-15 14:10:00,112.93,113.66,112.78,113.41,5625.0,108.3006,109.0006,108.1567,108.7609,5625.0
2020-06-15 14:20:00,113.29,113.57,112.99,113.26,4018.0,108.6458,108.9143,108.3581,108.617,4018.0
2020-06-15 14:30:00,113.5,113.52,112.88,113.12,8289.0,108.8472,108.8664,108.2526,108.4828,8289.0
2020-06-15 14:40:00,113.15,113.21,112.85,113.13,8769.0,108.5116,108.5691,108.2238,108.4924,8769.0
2020-06-15 14:50:00,113.02,113.02,112.56,112.56,4456.0,108.3869,108.3869,107.9457,107.9457,4456.0
2020-06-15 15:00:00,112.61,113.06,112.55,112.96,6708.0,107.9937,108.4252,107.9361,108.3293,6708.0
2020-06-15 15:10:00,112.97,113.18,112.94,113.03,3956.0,108.3389,108.5403,108.3102,108.3965,3956.0
2020-06-15 15:20:00,113.03,113.12,112.45,112.45,15077.0,108.3965,108.4828,107.8402,107.8402,15077.0
2020-06-15 15:30:00,112.54,112.55,111.81,112.16,15778.0,107.9266,107.9361,107.2265,107.5621,15778.0
2020-06-15 15:40:00,112.19,112.76,112.01,112.33,21790.0,107.5909,108.1375,107.4183,107.7252,21790.0
2020-06-15 15:50:00,112.31,113.31,112.3,113.23,40900.0,107.706,108.665,107.6964,108.5883,40900.0
2020-06-16 09:30:00,125.28,128.24,124.7,125.75,346082.0,120.1443,122.983,119.5881,120.595,346082.0
2020-06-16 09:40:00,125.75,125.99,124.24,124.58,116471.0,120.595,120.8252,119.1469,119.473,116471.0
2020-06-16 09:50:00,124.57,125.82,124.57,124.88,88324.0,119.4634,120.6622,119.4634,119.7607,88324.0
2020-06-16 10:00:00,124.88,124.88,123.19,123.2,77018.0,119.7607,119.7607,118.14,118.1496,77018.0
2020-06-16 10:10:00,123.24,123.89,123.18,123.64,44523.0,118.1879,118.8113,118.1304,118.5715,44523.0
2020-06-16 10:20:00,123.67,124.08,123.45,124.03,44295.0,118.6003,118.9935,118.3893,118.9455,44295.0
2020-06-16 10:30:00,123.97,124.23,123.21,123.8,78470.0,118.888,119.1373,118.1592,118.725,78470.0
2020-06-16 10:40:00,123.66,123.75,122.5,123.33,39904.0,118.5907,118.677,117.4783,118.2742,39904.0
2020-06-16 10:50:00,123.37,123.37,121.04,121.32,50626.0,118.3126,118.3126,116.0781,116.3466,50626.0
2020-06-16 11:00:00,121.07,123.22,120.53,122.92,44036.0,116.1069,118.1687,115.589,117.881,44036.0
2020-06-16 11:10:00,123.0,123.76,122.48,122.94,18305.0,117.9578,118.6866,117.4591,117.9002,18305.0
2020-06-16 11:20:00,122.62,122.91,122.3,122.74,20996.0,117.5933,117.8715,117.2865,117.7084,20996.0
2020-06-16 11:30:00,122.78,123.9,122.54,123.51,78437.0,117.7468,118.8209,117.5166,118.4469,78437.0
2020-06-16 11:40:00,123.45,124.25,123.21,124.09,35243.0,118.3893,119.1565,118.1592,119.0031,35243.0
2020-06-16 11:50:00,124.18,124.2,122.72,122.9,60508.0,119.0894,119.1086,117.6892,117.8619,60508.0
2020-06-16 12:00:00,122.92,123.03,122.49,122.55,14442.0,117.881,117.9865,117.4687,117.5262,14442.0
2020-06-16 12:10:00,122.71,122.86,122.42,122.78,23598.0,117.6797,117.8235,117.4015,117.7468,23598.0
2020-06-16 12:20:00,122.86,123.12,122.8,122.81,25081.0,117.8235,118.0728,117.766,117.7756,25081.0
2020-06-16 12:30:00,122.94,123.41,122.69,122.96,18863.0,117.9002,118.351,117.6605,117.9194,18863.0
2020-06-16 12:40:00,122.85,123.16,122.74,123.04,14892.0,117.8139,118.1112,117.7084,117.9961,14892.0
2020-06-16 12:50:00,123.03,123.59,122.97,123.39,16872.0,117.9865,118.5236,117.929,118.3318,16872.0
2020-06-16 13:00:00,123.42,124.1,123.41,123.85,19651.0,118.3605,119.0127,118.351,118.7729,19651.0
2020-06-16 13:10:00,123.83,124.06,123.6,124.04,13022.0,118.7537,118.9743,118.5332,118.9551,13022.0
2020-06-16 13:20:00,124.02,124.02,123.39,123.39,15189.0,118.9359,118.9359,118.3318,118.3318,15189.0
2020-06-16 13:30:00,123.31,123.54,122.82,122.87,15472.0,118.2551,118.4756,117.7851,117.8331,15472.0
2020-06-16 13:40:00,122.89,123.3,122.73,122.8,12471.0,117.8523,118.2455,117.6988,117.766,12471.0
2020-06-16 13:50:00,122.8,123.01,122.41,122.77,25686.0,117.766,117.9674,117.3919,117.7372,25686.0
2020-06-16 14:00:00,122.78,122.85,122.47,122.56,70377.0,117.7468,117.8139,117.4495,117.5358,70377.0
2020-06-16 14:10:00,122.55,123.79,122.52,123.48,50484.0,117.5262,118.7154,117.4974,118.4181,50484.0
2020-06-16 14:20:00,123.64,124.21,122.99,123.57,26714.0,118.5715,119.1182,117.9482,118.5044,26714.0
2020-06-16 14:30:00,123.61,124.11,123.53,123.98,25614.0,118.5428,119.0223,118.466,118.8976,25614.0
2020-06-16 14:40:00,124.04,124.04,123.21,123.26,16581.0,118.9551,118.9551,118.1592,118.2071,16581.0
2020-06-16 14:50:00,123.27,123.45,123.04,123.29,30906.0,118.2167,118.3893,117.9961,118.2359,30906.0
2020-06-16 15:00:00,123.29,123.38,122.52,122.61,27946.0,118.2359,118.3222,117.4974,117.5837,27946.0
2020-06-16 15:10:00,122.6,122.76,122.11,122.12,51748.0,117.5742,117.7276,117.1042,117.1138,51748.0
2020-06-16 15:20:00,122.27,123.16,122.22,122.63,35589.0,117.2577,118.1112,117.2097,117.6029,35589.0
2020-06-16 15:30:00,122.63,122.85,122.23,122.51,59889.0,117.6029,117.8139,117.2193,117.4878,59889.0
2020-06-16 15:40:00,122.56,123.04,122.36,123.04,62851.0,117.5358,117.9961,117.344,117.9961,62851.0
2020-06-16 15:50:00,122.98,123.32,122.72,123.16,164940.0,117.9386,118.2646,117.6892,118.1112,164940.0
2020-06-17 09:30:00,123.0,123.62,121.69,121.69,34057.0,117.9578,118.5523,116.7015,116.7015,34057.0
2020-06-17 09:40:00,121.6,122.23,121.23,122.18,11504.0,116.6152,117.2193,116.2603,117.1714,11504.0
2020-06-17 09:50:00,122.11,122.68,120.79,121.32,18894.0,117.1042,117.6509,115.8384,116.3466,18894.0
2020-06-17 10:00:00,121.35,121.43,120.54,120.75,14215.0,116.3754,116.4521,115.5986,115.8,14215.0
2020-06-17 10:10:00,120.73,120.85,120.14,120.44,16110.0,115.7808,115.8959,115.215,115.5027,16110.0
2020-06-17 10:20:00,120.48,120.52,119.82,119.89,9249.0,115.5411,115.5794,114.9081,114.9753,9249.0
2020-06-17 10:30:00,119.91,120.69,119.49,120.41,15604.0,114.9944,115.7425,114.5917,115.4739,15604.0
2020-06-17 10:40:00,120.35,120.72,120.02,120.67,16476.0,115.4164,115.7712,115.0999,115.7233,16476.0
2020-06-17 10:50:00,120.71,120.93,120.22,120.22,17377.0,115.7616,115.9726,115.2917,115.2917,17377.0
2020-06-17 11:00:00,120.34,120.42,119.82,120.18,15298.0,115.4068,115.4835,114.9081,115.2534,15298.0
2020-06-17 11:10:00,120.1,120.18,119.74,119.93,9842.0,115.1766,115.2534,114.8314,115.0136,9842.0
2020-06-17 11:20:00,119.81,119.84,119.56,119.77,5759.0,114.8985,114.9273,114.6588,114.8602,5759.0
2020-06-17 11:30:00,119.74,120.46,119.74,120.32,8365.0,114.8314,115.5219,114.8314,115.3876,8365.0
2020-06-17 11:40:00,120.41,120.88,120.34,120.71,9874.0,115.4739,115.9247,115.4068,115.7616,9874.0
2020-06-17 11:50:00,120.74,121.24,120.54,121.24,9656.0,115.7904,116.2699,115.5986,116.2699,9656.0
2020-06-17 12:00:00,121.22,121.22,120.68,120.93,14569.0,116.2507,116.2507,115.7329,115.9726,14569.0
2020-06-17 12:10:00,120.9,120.9,120.58,120.73,7993.0,115.9438,115.9438,115.637,115.7808,7993.0
2020-06-17 12:20:00,120.72,120.78,120.48,120.48,9183.0,115.7712,115.8288,115.5411,115.5411,9183.0
2020-06-17 12:30:00,120.51,120.91,120.51,120.72,10612.0,115.5698,115.9534,115.5698,115.7712,10612.0
2020-06-17 12:40:00,120.55,120.64,120.41,120.55,4821.0,115.6082,115.6945,115.4739,115.6082,4821.0
2020-06-17 12:50:00,120.45,120.47,119.81,120.07,9196.0,115.5123,115.5315,114.8985,115.1479,9196.0
2020-06-17 13:00:00,120.14,120.49,120.08,120.16,5014.0,115.215,115.5507,115.1575,115.2342,5014.0
2020-06-17 13:10:00,120.11,120.27,120.07,120.1,5924.0,115.1862,115.3397,115.1479,115.1766,5924.0
2020-06-17 13:20:00,120.15,120.28,120.0,120.0,10730.0,115.2246,115.3493,115.0807,115.0807,10730.0
2020-06-17 13:30:00,120.0,120.08,119.93,120.05,8466.0,115.0807,115.1575,115.0136,115.1287,8466.0
2020-06-17 13:40:00,120.06,120.16,119.92,120.12,10580.0,115.1383,115.2342,115.004,115.1958,10580.0
2020-06-17 13:50:00,120.15,120.25,120.05,120.05,5539.0,115.2246,115.3205,115.1287,115.1287,5539.0
2020-06-17 14:00:00,120.06,120.06,119.59,119.77,6511.0,115.1383,115.1383,114.6876,114.8602,6511.0
2020-06-17 14:10:00,119.78,119.85,119.63,119.71,9882.0,114.8698,114.9369,114.7259,114.8026,9882.0
2020-06-17 14:20:00,119.72,119.8,119.57,119.57,9499.0,114.8122,114.8889,114.6684,114.6684,9499.0
2020-06-17 14:30:00,119.48,119.75,119.33,119.74,14925.0,114.5821,114.841,114.4382,114.8314,14925.0
2020-06-17 14:40:00,119.75,119.98,118.86,119.18,23334.0,114.841,115.0616,113.9875,114.2944,23334.0
2020-06-17 14:50:00,119.09,119.14,118.61,118.67,20083.0,114.208,114.256,113.7477,113.8053,20083.0
2020-06-17 15:00:00,118.64,118.79,118.36,118.59,22424.0,113.7765,113.9203,113.508,113.7285,22424.0
2020-06-17 15:10:00,118.64,118.91,118.51,118.65,23491.0,113.7765,114.0354,113.6518,113.7861,23491.0
2020-06-17 15:20:00,118.65,118.87,118.55,118.8,20506.0,113.7861,113.9971,113.6902,113.9299,20506.0
2020-06-17 15:30:00,118.79,119.16,118.7,119.04,23969.0,113.9203,114.2752,113.834,114.1601,23969.0
2020-06-17 15:40:00,119.01,119.02,118.48,118.56,39226.0,114.1313,114.1409,113.6231,113.6998,39226.0
2020-06-17 15:50:00,118.6,119.19,118.55,118.99,90130.0,113.7381,114.3039,113.6902,114.1121,90130.0
2020-06-18 09:30:00,117.97,119.97,117.63,119.97,38663.0,113.134,115.052,112.8079,115.052,38663.0
2020-06-18 09:40:00,119.94,121.14,119.63,120.45,8687.0,115.0232,116.174,114.7259,115.5123,8687.0
2020-06-18 09:50:00,120.58,120.76,119.89,120.31,8175.0,115.637,115.8096,114.9753,115.378,8175.0
2020-06-18 10:00:00,120.3,120.8,119.78,120.3,16973.0,115.3684,115.8479,114.8698,115.3684,16973.0
2020-06-18 10:10:00,120.3,121.02,120.19,120.99,17278.0,115.3684,116.0589,115.263,116.0302,17278.0
2020-06-18 10:20:00,121.01,121.08,120.5,120.74,9100.0,116.0493,116.1165,115.5602,115.7904,9100.0
2020-06-18 10:30:00,120.72,121.26,120.49,121.06,6617.0,115.7712,116.2891,115.5507,116.0973,6617.0
2020-06-18 10:40:00,121.0,121.22,120.77,121.01,5164.0,116.0397,116.2507,115.8192,116.0493,5164.0
2020-06-18 10:50:00,120.89,121.11,120.37,121.05,9374.0,115.9343,116.1452,115.4356,116.0877,9374.0
2020-06-18 11:00:00,120.99,120.99,120.28,120.32,4269.0,116.0302,116.0302,115.3493,115.3876,4269.0
2020-06-18 11:10:00,120.26,120.56,119.94,120.34,18068.0,115.3301,115.6178,115.0232,115.4068,18068.0
2020-06-18 11:20:00,120.24,121.21,120.24,121.05,7591.0,115.3109,116.2411,115.3109,116.0877,7591.0
2020-06-18 11:30:00,121.23,121.69,121.22,121.59,14980.0,116.2603,116.7015,116.2507,116.6056,14980.0
2020-06-18 11:40:00,121.56,122.29,121.54,122.2,15344.0,116.5768,117.2769,116.5576,117.1906,15344.0
2020-06-18 11:50:00,122.2,122.43,121.95,122.02,46631.0,117.1906,117.4111,116.9508,117.0179,46631.0
2020-06-18 12:00:00,122.04,122.14,121.59,121.88,7609.0,117.0371,117.133,116.6056,116.8837,7609.0
2020-06-18 12:10:00,121.81,122.14,121.72,121.96,8526.0,116.8165,117.133,116.7302,116.9604,8526.0
2020-06-18 12:20:00,121.87,122.91,121.87,122.59,19665.0,116.8741,117.8715,116.8741,117.5646,19665.0
2020-06-18 12:30:00,122.58,122.9,122.41,122.9,37177.0,117.555,117.8619,117.3919,117.8619,37177.0
2020-06-18 12:40:00,122.9,122.99,122.24,122.47,53682.0,117.8619,117.9482,117.2289,117.4495,53682.0
2020-06-18 12:50:00,122.52,122.66,122.45,122.53,4900.0,117.4974,117.6317,117.4303,117.507,4900.0
2020-06-18 13:00:00,122.55,122.63,121.9,122.1,11399.0,117.5262,117.6029,116.9029,117.0947,11399.0
2020-06-18 13:10:00,122.15,122.22,121.8,121.93,6067.0,117.1426,117.2097,116.807,116.9316,6067.0
2020-06-18 13:20:00,121.93,121.93,121.5,121.7,7603.0,116.9316,116.9316,116.5193,116.7111,7603.0
2020-06-18 13:30:00,121.72,121.81,121.68,121.74,2981.0,116.7302,116.8165,116.6919,116.7494,2981.0
2020-06-18 13:40:00,121.72,121.93,121.72,121.86,7379.0,116.7302,116.9316,116.7302,116.8645,7379.0
2020-06-18 13:50:00,121.87,122.23,121.86,122.21,16696.0,116.8741,117.2193,116.8645,117.2001,16696.0
2020-06-18 14:00:00,122.18,122.25,121.26,121.39,11281.0,117.1714,117.2385,116.2891,116.4138,11281.0
2020-06-18 14:10:00,121.46,121.55,121.38,121.49,7270.0,116.4809,116.5672,116.4042,116.5097,7270.0
2020-06-18 14:20:00,121.45,121.68,121.4,121.58,4381.0,116.4713,116.6919,116.4234,116.596,4381.0
2020-06-18 14:30:00,121.62,121.74,121.48,121.56,7381.0,116.6343,116.7494,116.5001,116.5768,7381.0
2020-06-18 14:40:00,121.57,121.6,121.37,121.47,10357.0,116.5864,116.6152,116.3946,116.4905,10357.0
2020-06-18 14:50:00,121.55,121.78,121.43,121.43,8906.0,116.5672,116.7878,116.4521,116.4521,8906.0
2020-06-18 15:00:00,121.41,121.45,120.87,121.18,7653.0,116.4329,116.4713,115.9151,116.2124,7653.0
2020-06-18 15:10:00,121.17,121.22,121.0,121.15,9459.0,116.2028,116.2507,116.0397,116.1836,9459.0
2020-06-18 15:20:00,121.12,121.25,121.08,121.23,8735.0,116.1548,116.2795,116.1165,116.2603,8735.0
2020-06-18 15:30:00,121.23,121.46,121.17,121.44,10433.0,116.2603,116.4809,116.2028,116.4617,10433.0
2020-06-18 15:40:00,121.39,121.41,120.55,120.8,25199.0,116.4138,116.4329,115.6082,115.8479,25199.0
2020-06-18 15:50:00,120.77,121.05,120.24,121.02,64378.0,115.8192,116.0877,115.3109,116.0589,64378.0
2020-06-19 09:30:00,123.5,123.5,122.0,122.72,114987.0,118.4373,118.4373,116.9988,117.6892,114987.0
2020-06-19 09:40:00,123.15,123.18,121.73,122.2,10424.0,118.1016,118.1304,116.7398,117.1906,10424.0
2020-06-19 09:50:00,122.29,122.6,121.92,122.5,42156.0,117.2769,117.5742,116.922,117.4783,42156.0
2020-06-19 10:00:00,122.29,122.96,122.29,122.43,17659.0,117.2769,117.9194,117.2769,117.4111,17659.0
2020-06-19 10:10:00,122.49,123.3,122.4,123.22,11091.0,117.4687,118.2455,117.3824,118.1687,11091.0
2020-06-19 10:20:00,123.31,123.33,122.36,122.68,9415.0,118.2551,118.2742,117.344,117.6509,9415.0
2020-06-19 10:30:00,122.66,122.75,122.42,122.67,12285.0,117.6317,117.718,117.4015,117.6413,12285.0
2020-06-19 10:40:00,122.62,123.15,122.6,123.12,6348.0,117.5933,118.1016,117.5742,118.0728,6348.0
2020-06-19 10:50:00,123.07,123.31,122.91,122.96,8186.0,118.0249,118.2551,117.8715,117.9194,8186.0
2020-06-19 11:00:00,122.92,122.97,122.57,122.97,4989.0,117.881,117.929,117.5454,117.929,4989.0
2020-06-19 11:10:00,122.98,123.07,122.4,122.41,8558.0,117.9386,118.0249,117.3824,117.3919,8558.0
2020-06-19 11:20:00,122.34,122.89,122.28,122.63,12416.0,117.3248,117.8523,117.2673,117.6029,12416.0
2020-06-19 11:30:00,122.63,122.82,122.47,122.62,5745.0,117.6029,117.7851,117.4495,117.5933,5745.0
2020-06-19 11:40:00,122.67,122.74,122.39,122.5,9015.0,117.6413,117.7084,117.3728,117.4783,9015.0
2020-06-19 11:50:00,122.65,122.75,122.56,122.56,5602.0,117.6221,117.718,117.5358,117.5358,5602.0
2020-06-19 12:00:00,122.52,122.7,122.35,122.57,10799.0,117.4974,117.6701,117.3344,117.5454,10799.0
2020-06-19 12:10:00,122.51,122.7,121.36,121.38,98506.0,117.4878,117.6701,116.385,116.4042,98506.0
2020-06-19 12:20:00,121.48,121.61,121.17,121.44,14924.0,116.5001,116.6247,116.2028,116.4617,14924.0
2020-06-19 12:30:00,121.59,121.7,121.19,121.19,3666.0,116.6056,116.7111,116.222,116.222,3666.0
2020-06-19 12:40:00,121.19,121.39,120.96,121.39,6946.0,116.222,116.4138,116.0014,116.4138,6946.0
2020-06-19 12:50:00,121.46,121.76,121.06,121.61,13437.0,116.4809,116.7686,116.0973,116.6247,13437.0
2020-06-19 13:00:00,121.61,121.61,121.23,121.25,5757.0,116.6247,116.6247,116.2603,116.2795,5757.0
2020-06-19 13:10:00,121.25,121.36,120.86,120.93,3547.0,116.2795,116.385,115.9055,115.9726,3547.0
2020-06-19 13:20:00,120.92,120.92,120.4,120.4,6914.0,115.963,115.963,115.4643,115.4643,6914.0
2020-06-19 13:30:00,120.35,120.57,120.05,120.54,5904.0,115.4164,115.6274,115.1287,115.5986,5904.0
2020-06-19 13:40:00,120.42,120.78,120.22,120.22,4202.0,115.4835,115.8288,115.2917,115.2917,4202.0
2020-06-19 13:50:00,120.31,120.31,119.95,119.95,4977.0,115.378,115.378,115.0328,115.0328,4977.0
2020-06-19 14:00:00,120.02,120.36,119.83,120.04,4683.0,115.0999,115.426,114.9177,115.1191,4683.0
2020-06-19 14:10:00,119.96,120.23,119.85,119.95,5791.0,115.0424,115.3013,114.9369,115.0328,5791.0
2020-06-19 14:20:00,119.92,120.3,119.86,119.86,5209.0,115.004,115.3684,114.9465,114.9465,5209.0
2020-06-19 14:30:00,119.88,120.45,119.8,120.35,10451.0,114.9657,115.5123,114.8889,115.4164,10451.0
2020-06-19 14:40:00,120.3,120.72,120.25,120.42,5920.0,115.3684,115.7712,115.3205,115.4835,5920.0
2020-06-19 14:50:00,120.49,120.87,120.43,120.75,5536.0,115.5507,115.9151,115.4931,115.8,5536.0
2020-06-19 15:00:00,120.85,120.96,120.53,120.53,10152.0,115.8959,116.0014,115.589,115.589,10152.0
2020-06-19 15:10:00,120.56,121.14,120.55,121.08,13757.0,115.6178,116.174,115.6082,116.1165,13757.0
2020-06-19 15:20:00,121.15,121.32,120.98,120.99,7414.0,116.1836,116.3466,116.0206,116.0302,7414.0
2020-06-19 15:30:00,121.0,121.02,120.52,120.52,9722.0,116.0397,116.0589,115.5794,115.5794,9722.0
2020-06-19 15:40:00,120.52,120.78,120.06,120.31,21391.0,115.5794,115.8288,115.1383,115.378,21391.0
2020-06-19 15:50:00,120.39,120.67,120.0,120.02,70264.0,115.4548,115.7233,115.0807,115.0999,70264.0
2020-06-22 09:30:00,118.76,119.71,117.74,117.95,21954.0,113.8916,114.8026,112.9134,113.1148,21954.0
2020-06-22 09:40:00,117.87,118.8,117.81,118.8,6141.0,113.0381,113.9299,112.9805,113.9299,6141.0
2020-06-22 09:50:00,118.84,119.64,118.84,119.5,7033.0,113.9683,114.7355,113.9683,114.6012,7033.0
2020-06-22 10:00:00,119.27,119.41,118.33,118.7,9053.0,114.3807,114.5149,113.4792,113.834,9053.0
2020-06-22 10:10:00,118.55,118.62,117.88,117.88,15741.0,113.6902,113.7573,113.0477,113.0477,15741.0
2020-06-22 10:20:00,117.96,118.83,117.96,118.83,20514.0,113.1244,113.9587,113.1244,113.9587,20514.0
2020-06-22 10:30:00,118.62,119.15,118.49,118.9,17908.0,113.7573,114.2656,113.6326,114.0258,17908.0
2020-06-22 10:40:00,118.88,119.17,118.82,118.87,7437.0,114.0067,114.2848,113.9491,113.9971,7437.0
2020-06-22 10:50:00,118.85,118.9,118.16,118.16,7164.0,113.9779,114.0258,113.3162,113.3162,7164.0
2020-06-22 11:00:00,118.1,118.52,118.1,118.46,4598.0,113.2586,113.6614,113.2586,113.6039,4598.0
2020-06-22 11:10:00,118.41,118.88,118.31,118.74,5428.0,113.5559,114.0067,113.46,113.8724,5428.0
2020-06-22 11:20:00,118.75,119.1,118.71,119.0,6432.0,113.882,114.2176,113.8436,114.1217,6432.0
2020-06-22 11:30:00,119.05,119.12,118.72,119.12,7714.0,114.1697,114.2368,113.8532,114.2368,7714.0
2020-06-22 11:40:00,119.32,119.32,118.9,119.11,5918.0,114.4286,114.4286,114.0258,114.2272,5918.0
2020-06-22 11:50:00,119.23,119.28,118.96,119.16,5122.0,114.3423,114.3903,114.0834,114.2752,5122.0
2020-06-22 12:00:00,119.15,119.71,119.15,119.66,3698.0,114.2656,114.8026,114.2656,114.7547,3698.0
2020-06-22 12:10:00,119.6,119.68,119.34,119.46,7884.0,114.6971,114.7739,114.4478,114.5629,7884.0
2020-06-22 12:20:00,119.51,119.52,119.15,119.24,4105.0,114.6108,114.6204,114.2656,114.3519,4105.0
2020-06-22 12:30:00,119.18,119.46,119.18,119.19,5949.0,114.2944,114.5629,114.2944,114.3039,5949.0
2020-06-22 12:40:00,119.34,119.58,119.34,119.52,5357.0,114.4478,114.678,114.4478,114.6204,5357.0
2020-06-22 12:50:00,119.53,119.63,119.37,119.38,4788.0,114.63,114.7259,114.4766,114.4862,4788.0
2020-06-22 13:00:00,119.33,119.58,119.15,119.23,6227.0,114.4382,114.678,114.2656,114.3423,6227.0
2020-06-22 13:10:00,119.27,119.27,118.83,118.85,8352.0,114.3807,114.3807,113.9587,113.9779,8352.0
2020-06-22 13:20:00,118.88,119.05,118.88,119.0,22958.0,114.0067,114.1697,114.0067,114.1217,22958.0
2020-06-22 13:30:00,119.04,119.07,118.69,118.79,3884.0,114.1601,114.1889,113.8244,113.9203,3884.0
2020-06-22 13:40:00,118.79,119.01,118.79,119.01,4369.0,113.9203,114.1313,113.9203,114.1313,4369.0
2020-06-22 13:50:00,119.04,119.1,118.91,118.92,5078.0,114.1601,114.2176,114.0354,114.045,5078.0
2020-06-22 14:00:00,118.92,118.97,118.52,118.65,5430.0,114.045,114.093,113.6614,113.7861,5430.0
2020-06-22 14:10:00,118.64,118.64,118.31,118.46,4234.0,113.7765,113.7765,113.46,113.6039,4234.0
2020-06-22 14:20:00,118.45,118.78,118.45,118.75,2972.0,113.5943,113.9108,113.5943,113.882,2972.0
2020-06-22 14:30:00,118.82,118.98,118.64,118.79,2990.0,113.9491,114.1026,113.7765,113.9203,2990.0
2020-06-22 14:40:00,118.79,119.67,118.78,119.65,11673.0,113.9203,114.7643,113.9108,114.7451,11673.0
2020-06-22 14:50:00,119.65,119.87,119.45,119.85,13362.0,114.7451,114.9561,114.5533,114.9369,13362.0
2020-06-22 15:00:00,119.76,119.76,119.47,119.51,7121.0,114.8506,114.8506,114.5725,114.6108,7121.0
2020-06-22 15:10:00,119.56,119.7,118.93,118.93,12046.0,114.6588,114.793,114.0546,114.0546,12046.0
2020-06-22 15:20:00,118.96,119.13,118.64,119.03,12536.0,114.0834,114.2464,113.7765,114.1505,12536.0
2020-06-22 15:30:00,119.14,119.18,118.94,119.12,13651.0,114.256,114.2944,114.0642,114.2368,13651.0
2020-06-22 15:40:00,119.17,119.62,119.16,119.41,21134.0,114.2848,114.7163,114.2752,114.5149,21134.0
2020-06-22 15:50:00,119.41,119.94,119.11,119.65,76924.0,114.5149,115.0232,114.2272,114.7451,76924.0
2020-06-23 09:30:00,121.45,121.71,120.11,120.12,14850.0,116.4713,116.7206,115.1862,115.1958,14850.0
2020-06-23 09:40:00,120.29,120.73,119.18,119.4,8340.0,115.3589,115.7808,114.2944,114.5053,8340.0
2020-06-23 09:50:00,119.39,119.8,118.78,119.71,11916.0,114.4957,114.8889,113.9108,114.8026,11916.0
2020-06-23 10:00:00,119.63,120.0,119.51,119.8,6444.0,114.7259,115.0807,114.6108,114.8889,6444.0
2020-06-23 10:10:00,119.81,119.86,119.51,119.75,4799.0,114.8985,114.9465,114.6108,114.841,4799.0
2020-06-23 10:20:00,119.75,120.27,119.53,120.27,6496.0,114.841,115.3397,114.63,115.3397,6496.0
2020-06-23 10:30:00,120.19,120.19,119.75,119.93,4224.0,115.263,115.263,114.841,115.0136,4224.0
2020-06-23 10:40:00,119.89,120.19,119.04,119.18,8730.0,114.9753,115.263,114.1601,114.2944,8730.0
2020-06-23 10:50:00,119.23,119.48,119.18,119.39,5152.0,114.3423,114.5821,114.2944,114.4957,5152.0
2020-06-23 11:00:00,119.41,119.92,119.23,119.92,5933.0,114.5149,115.004,114.3423,115.004,5933.0
2020-06-23 11:10:00,120.0,120.13,119.72,119.83,5781.0,115.0807,115.2054,114.8122,114.9177,5781.0
2020-06-23 11:20:00,119.86,120.01,119.66,119.73,5290.0,114.9465,115.0903,114.7547,114.8218,5290.0
2020-06-23 11:30:00,119.7,119.93,119.65,119.8,4557.0,114.793,115.0136,114.7451,114.8889,4557.0
2020-06-23 11:40:00,119.76,119.91,119.63,119.91,14139.0,114.8506,114.9944,114.7259,114.9944,14139.0
2020-06-23 11:50:00,119.77,119.96,119.61,119.96,3342.0,114.8602,115.0424,114.7067,115.0424,3342.0
2020-06-23 12:00:00,120.05,120.14,119.82,119.82,5583.0,115.1287,115.215,114.9081,114.9081,5583.0
2020-06-23 12:10:00,119.85,119.93,119.52,119.64,4827.0,114.9369,115.0136,114.6204,114.7355,4827.0
2020-06-23 12:20:00,119.58,119.6,119.35,119.5,4690.0,114.678,114.6971,114.4574,114.6012,4690.0
2020-06-23 12:30:00,119.57,119.64,119.48,119.63,6340.0,114.6684,114.7355,114.5821,114.7259,6340.0
2020-06-23 12:40:00,119.6,119.8,119.5,119.79,4547.0,114.6971,114.8889,114.6012,114.8794,4547.0
2020-06-23 12:50:00,119.7,119.71,119.46,119.59,5322.0,114.793,114.8026,114.5629,114.6876,5322.0
2020-06-23 13:00:00,119.55,119.61,119.38,119.57,5716.0,114.6492,114.7067,114.4862,114.6684,5716.0
2020-06-23 13:10:00,119.57,119.81,119.55,119.73,6238.0,114.6684,114.8985,114.6492,114.8218,6238.0
2020-06-23 13:20:00,119.7,119.8,119.39,119.52,6938.0,114.793,114.8889,114.4957,114.6204,6938.0
2020-06-23 13:30:00,119.54,119.84,119.52,119.8,4425.0,114.6396,114.9273,114.6204,114.8889,4425.0
2020-06-23 13:40:00,119.81,119.86,119.58,119.66,6124.0,114.8985,114.9465,114.678,114.7547,6124.0
2020-06-23 13:50:00,119.66,119.74,119.49,119.58,7028.0,114.7547,114.8314,114.5917,114.678,7028.0
2020-06-23 14:00:00,119.51,119.51,119.28,119.47,7683.0,114.6108,114.6108,114.3903,114.5725,7683.0
2020-06-23 14:10:00,119.5,119.55,119.28,119.29,5570.0,114.6012,114.6492,114.3903,114.3998,5570.0
2020-06-23 14:20:00,119.34,119.81,119.34,119.77,6717.0,114.4478,114.8985,114.4478,114.8602,6717.0
2020-06-23 14:30:00,119.82,119.92,119.7,119.77,6325.0,114.9081,115.004,114.793,114.8602,6325.0
2020-06-23 14:40:00,119.8,119.89,119.52,119.52,6626.0,114.8889,114.9753,114.6204,114.6204,6626.0
2020-06-23 14:50:00,119.59,119.85,119.22,119.8,29607.0,114.6876,114.9369,114.3327,114.8889,29607.0
2020-06-23 15:00:00,119.68,119.83,119.66,119.79,9235.0,114.7739,114.9177,114.7547,114.8794,9235.0
2020-06-23 15:10:00,119.92,120.37,119.89,120.37,8701.0,115.004,115.4356,114.9753,115.4356,8701.0
2020-06-23 15:20:00,120.39,120.62,119.98,120.09,19723.0,115.4548,115.6753,115.0616,115.1671,19723.0
2020-06-23 15:30:00,120.07,120.07,119.57,119.61,39260.0,115.1479,115.1479,114.6684,114.7067,39260.0
2020-06-23 15:40:00,119.49,119.83,119.4,119.73,62438.0,114.5917,114.9177,114.5053,114.8218,62438.0
2020-06-23 15:50:00,119.69,119.73,119.21,119.64,114436.0,114.7835,114.8218,114.3231,114.7355,114436.0
2020-06-24 09:30:00,117.88,118.78,117.88,118.78,15012.0,113.0477,113.9108,113.0477,113.9108,15012.0
2020-06-24 09:40:00,118.62,118.81,118.2,118.27,5760.0,113.7573,113.9395,113.3545,113.4217,5760.0
2020-06-24 09:50:00,118.39,118.61,118.17,118.31,10024.0,113.5367,113.7477,113.3258,113.46,10024.0
2020-06-24 10:00:00,118.41,118.55,117.78,117.8,57805.0,113.5559,113.6902,112.9517,112.9709,57805.0
2020-06-24 10:10:00,117.8,117.89,117.37,117.73,22265.0,112.9709,113.0572,112.5586,112.9038,22265.0
2020-06-24 10:20:00,117.86,118.33,117.86,118.07,12697.0,113.0285,113.4792,113.0285,113.2299,12697.0
2020-06-24 10:30:00,118.04,118.04,117.4,117.67,11008.0,113.2011,113.2011,112.5873,112.8463,11008.0
2020-06-24 10:40:00,117.63,118.13,117.62,117.99,8400.0,112.8079,113.2874,112.7983,113.1531,8400.0
2020-06-24 10:50:00,118.08,118.36,117.95,118.24,14256.0,113.2395,113.508,113.1148,113.3929,14256.0
2020-06-24 11:00:00,118.18,118.41,117.99,118.12,11465.0,113.3354,113.5559,113.1531,113.2778,11465.0
2020-06-24 11:10:00,118.2,118.29,117.78,117.78,20092.0,113.3545,113.4408,112.9517,112.9517,20092.0
2020-06-24 11:20:00,117.78,117.78,117.1,117.13,35914.0,112.9517,112.9517,112.2996,112.3284,35914.0
2020-06-24 11:30:00,117.11,117.31,116.79,116.97,10017.0,112.3092,112.501,112.0023,112.175,10017.0
2020-06-24 11:40:00,116.97,117.08,116.64,116.71,38742.0,112.175,112.2804,111.8585,111.9256,38742.0
2020-06-24 11:50:00,116.76,117.56,116.75,117.39,18970.0,111.9736,112.7408,111.964,112.5777,18970.0
2020-06-24 12:00:00,117.4,117.85,117.17,117.64,12197.0,112.5873,113.0189,112.3668,112.8175,12197.0
2020-06-24 12:10:00,117.64,117.7,117.29,117.53,6031.0,112.8175,112.875,112.4818,112.712,6031.0
2020-06-24 12:20:00,117.49,117.76,117.36,117.47,9771.0,112.6736,112.9326,112.549,112.6545,9771.0
2020-06-24 12:30:00,117.42,117.87,117.37,117.79,11036.0,112.6065,113.0381,112.5586,112.9613,11036.0
2020-06-24 12:40:00,117.85,118.57,117.81,118.55,9953.0,113.0189,113.7094,112.9805,113.6902,9953.0
2020-06-24 12:50:00,118.55,119.27,118.47,119.12,44706.0,113.6902,114.3807,113.6135,114.2368,44706.0
2020-06-24 13:00:00,119.07,119.42,118.91,119.2,19381.0,114.1889,114.5245,114.0354,114.3135,19381.0
2020-06-24 13:10:00,119.22,119.66,119.08,119.38,24004.0,114.3327,114.7547,114.1985,114.4862,24004.0
2020-06-24 13:20:00,119.23,119.24,118.54,118.68,13818.0,114.3423,114.3519,113.6806,113.8149,13818.0
2020-06-24 13:30:00,118.61,118.63,118.29,118.4,19785.0,113.7477,113.7669,113.4408,113.5463,19785.0
2020-06-24 13:40:00,118.35,118.47,118.0,118.1,21312.0,113.4984,113.6135,113.1627,113.2586,21312.0
2020-06-24 13:50:00,118.1,118.16,117.73,118.03,58301.0,113.2586,113.3162,112.9038,113.1915,58301.0
2020-06-24 14:00:00,118.11,118.26,117.42,118.09,27900.0,113.2682,113.4121,112.6065,113.249,27900.0
2020-06-24 14:10:00,118.16,118.3,117.94,118.06,6703.0,113.3162,113.4504,113.1052,113.2203,6703.0
2020-06-24 14:20:00,118.11,118.21,117.79,118.07,9052.0,113.2682,113.3641,112.9613,113.2299,9052.0
2020-06-24 14:30:00,117.96,118.27,117.87,118.03,8811.0,113.1244,113.4217,113.0381,113.1915,8811.0
2020-06-24 14:40:00,118.04,118.09,117.65,118.04,7651.0,113.2011,113.249,112.8271,113.2011,7651.0
2020-06-24 14:50:00,118.02,118.15,117.84,118.07,9701.0,113.1819,113.3066,113.0093,113.2299,9701.0
2020-06-24 15:00:00,118.13,118.59,118.13,118.45,11400.0,113.2874,113.7285,113.2874,113.5943,11400.0
2020-06-24 15:10:00,118.49,119.36,118.39,119.21,14016.0,113.6326,114.467,113.5367,114.3231,14016.0
2020-06-24 15:20:00,119.22,119.22,118.71,118.8,39402.0,114.3327,114.3327,113.8436,113.9299,39402.0
2020-06-24 15:30:00,118.85,118.91,118.36,118.38,29537.0,113.9779,114.0354,113.508,113.5272,29537.0
2020-06-24 15:40:00,118.37,118.89,118.26,118.75,37668.0,113.5176,114.0162,113.4121,113.882,37668.0
2020-06-24 15:50:00,118.73,118.73,117.72,118.02,142585.0,113.8628,113.8628,112.8942,113.1819,142585.0
2020-06-25 09:30:00,116.96,117.27,116.0,116.99,37620.0,112.1654,112.4627,111.2447,112.1941,37620.0
2020-06-25 09:40:00,117.0,117.0,115.94,116.69,27277.0,112.2037,112.2037,111.1872,111.9064,27277.0
2020-06-25 09:50:00,116.59,117.01,116.37,116.98,36353.0,111.8105,112.2133,111.5996,112.1845,36353.0
2020-06-25 10:00:00,116.93,117.37,116.28,116.53,63796.0,112.1366,112.5586,111.5132,111.753,63796.0
2020-06-25 10:10:00,116.55,117.47,116.49,116.52,56401.0,111.7722,112.6545,111.7146,111.7434,56401.0
2020-06-25 10:20:00,116.51,117.13,116.51,116.68,19343.0,111.7338,112.3284,111.7338,111.8968,19343.0
2020-06-25 10:30:00,116.74,116.87,116.11,116.26,29699.0,111.9544,112.0791,111.3502,111.4941,29699.0
2020-06-25 10:40:00,116.32,116.41,115.51,115.92,16270.0,111.5516,111.6379,110.7748,111.168,16270.0
2020-06-25 10:50:00,115.84,116.02,115.44,115.86,12563.0,111.0913,111.2639,110.7077,111.1105,12563.0
2020-06-25 11:00:00,115.78,116.68,115.57,116.62,57300.0,111.0337,111.8968,110.8323,111.8393,57300.0
2020-06-25 11:10:00,116.58,117.33,116.58,116.9,20195.0,111.8009,112.5202,111.8009,112.1078,20195.0
2020-06-25 11:20:00,116.81,116.88,116.02,116.47,18581.0,112.0215,112.0886,111.2639,111.6955,18581.0
2020-06-25 11:30:00,116.5,116.69,115.64,116.19,26955.0,111.7242,111.9064,110.8995,111.4269,26955.0
2020-06-25 11:40:00,116.08,116.49,115.96,116.43,11558.0,111.3214,111.7146,111.2064,111.6571,11558.0
2020-06-25 11:50:00,116.44,116.59,116.34,116.57,6206.0,111.6667,111.8105,111.5708,111.7914,6206.0
2020-06-25 12:00:00,116.59,117.0,116.59,116.73,8024.0,111.8105,112.2037,111.8105,111.9448,8024.0
2020-06-25 12:10:00,116.69,117.04,116.58,116.65,77168.0,111.9064,112.2421,111.8009,111.8681,77168.0
2020-06-25 12:20:00,116.67,116.8,116.08,116.08,11167.0,111.8873,112.0119,111.3214,111.3214,11167.0
2020-06-25 12:30:00,116.17,116.47,116.0,116.34,17753.0,111.4077,111.6955,111.2447,111.5708,17753.0
2020-06-25 12:40:00,116.31,116.77,116.15,116.15,22796.0,111.542,111.9832,111.3886,111.3886,22796.0
2020-06-25 12:50:00,116.15,116.33,115.99,116.24,11921.0,111.3886,111.5612,111.2351,111.4749,11921.0
2020-06-25 13:00:00,116.25,116.27,115.8,116.04,11920.0,111.4845,111.5037,111.0529,111.2831,11920.0
2020-06-25 13:10:00,116.0,116.34,116.0,116.1,8475.0,111.2447,111.5708,111.2447,111.3406,8475.0
2020-06-25 13:20:00,116.05,116.32,115.86,115.95,8271.0,111.2927,111.5516,111.1105,111.1968,8271.0
2020-06-25 13:30:00,115.87,116.01,115.6,115.93,9331.0,111.12,111.2543,110.8611,111.1776,9331.0
2020-06-25 13:40:00,115.97,116.0,115.67,115.75,6577.0,111.2159,111.2447,110.9282,111.005,6577.0
2020-06-25 13:50:00,115.67,115.67,115.1,115.26,10462.0,110.9282,110.9282,110.3816,110.5351,10462.0
2020-06-25 14:00:00,115.21,115.26,114.93,115.21,32146.0,110.4871,110.5351,110.2186,110.4871,32146.0
2020-06-25 14:10:00,115.14,115.47,115.12,115.32,6188.0,110.42,110.7364,110.4008,110.5926,6188.0
2020-06-25 14:20:00,115.28,115.29,114.91,115.2,14708.0,110.5542,110.5638,110.1994,110.4775,14708.0
2020-06-25 14:30:00,115.12,115.35,115.0,115.25,7637.0,110.4008,110.6214,110.2857,110.5255,7637.0
2020-06-25 14:40:00,115.29,115.39,115.08,115.1,7446.0,110.5638,110.6597,110.3624,110.3816,7446.0
2020-06-25 14:50:00,114.99,115.26,114.99,115.2,12881.0,110.2761,110.5351,110.2761,110.4775,12881.0
2020-06-25 15:00:00,115.2,115.88,115.1,115.61,32627.0,110.4775,111.1296,110.3816,110.8707,32627.0
2020-06-25 15:10:00,115.71,115.9,115.4,115.77,9043.0,110.9666,111.1488,110.6693,111.0241,9043.0
2020-06-25 15:20:00,115.74,116.21,115.74,116.01,36223.0,110.9954,111.4461,110.9954,111.2543,36223.0
2020-06-25 15:30:00,116.0,116.07,115.65,115.81,29718.0,111.2447,111.3118,110.9091,111.0625,29718.0
2020-06-25 15:40:00,115.84,116.34,115.83,116.29,33339.0,111.0913,111.5708,111.0817,111.5228,33339.0
2020-06-25 15:50:00,116.35,117.04,116.29,116.94,110010.0,111.5804,112.2421,111.5228,112.1462,110010.0
2020-06-26 09:30:00,115.98,116.64,115.68,116.44,13774.0,111.2255,111.8585,110.9378,111.6667,13774.0
2020-06-26 09:40:00,116.26,116.5,115.97,116.43,26759.0,111.4941,111.7242,111.2159,111.6571,26759.0
2020-06-26 09:50:00,116.32,116.32,115.66,115.97,13230.0,111.5516,111.5516,110.9187,111.2159,13230.0
2020-06-26 10:00:00,116.02,116.21,115.42,115.46,5539.0,111.2639,111.4461,110.6885,110.7269,5539.0
2020-06-26 10:10:00,115.48,115.48,115.06,115.14,23484.0,110.746,110.746,110.3433,110.42,23484.0
2020-06-26 10:20:00,115.16,115.18,114.33,114.63,18633.0,110.4392,110.4583,109.6432,109.9309,18633.0
2020-06-26 10:30:00,114.71,114.86,113.72,113.72,8993.0,110.0076,110.1515,109.0582,109.0582,8993.0
2020-06-26 10:40:00,113.7,114.19,113.67,113.96,16345.0,109.039,109.5089,109.0102,109.2883,16345.0
2020-06-26 10:50:00,114.01,114.09,113.72,113.95,18654.0,109.3363,109.413,109.0582,109.2788,18654.0
2020-06-26 11:00:00,113.94,113.99,113.55,113.72,21310.0,109.2692,109.3171,108.8952,109.0582,21310.0
2020-06-26 11:10:00,113.75,113.75,113.08,113.29,9779.0,109.087,109.087,108.4444,108.6458,9779.0
2020-06-26 11:20:00,113.35,113.36,112.71,112.71,13155.0,108.7034,108.7129,108.0896,108.0896,13155.0
2020-06-26 11:30:00,112.9,113.36,112.85,113.3,6757.0,108.2718,108.7129,108.2238,108.6554,6757.0
2020-06-26 11:40:00,113.31,113.72,113.15,113.72,13808.0,108.665,109.0582,108.5116,109.0582,13808.0
2020-06-26 11:50:00,113.74,113.79,113.31,113.45,7441.0,109.0774,109.1253,108.665,108.7993,7441.0
2020-06-26 12:00:00,113.42,113.76,113.39,113.69,12209.0,108.7705,109.0965,108.7417,109.0294,12209.0
2020-06-26 12:10:00,113.72,113.89,113.65,113.65,13948.0,109.0582,109.2212,108.9911,108.9911,13948.0
2020-06-26 12:20:00,113.62,113.89,113.42,113.81,15108.0,108.9623,109.2212,108.7705,109.1445,15108.0
2020-06-26 12:30:00,113.83,113.96,113.62,113.88,9144.0,109.1637,109.2883,108.9623,109.2116,9144.0
2020-06-26 12:40:00,113.71,113.71,113.1,113.28,28571.0,109.0486,109.0486,108.4636,108.6362,28571.0
2020-06-26 12:50:00,113.28,113.4,113.09,113.2,20283.0,108.6362,108.7513,108.454,108.5595,20283.0
2020-06-26 13:00:00,113.11,113.34,113.0,113.2,53926.0,108.4732,108.6938,108.3677,108.5595,53926.0
2020-06-26 13:10:00,113.22,113.57,113.13,113.23,25052.0,108.5787,108.9143,108.4924,108.5883,25052.0
2020-06-26 13:20:00,113.23,113.44,113.03,113.26,32496.0,108.5883,108.7897,108.3965,108.617,32496.0
2020-06-26 13:30:00,113.3,113.61,113.21,113.51,42551.0,108.6554,108.9527,108.5691,108.8568,42551.0
2020-06-26 13:40:00,113.51,113.53,113.2,113.23,28692.0,108.8568,108.876,108.5595,108.5883,28692.0
2020-06-26 13:50:00,113.27,113.49,113.15,113.28,21500.0,108.6266,108.8376,108.5116,108.6362,21500.0
2020-06-26 14:00:00,113.24,113.27,113.03,113.26,6824.0,108.5979,108.6266,108.3965,108.617,6824.0
2020-06-26 14:10:00,113.25,113.36,113.11,113.22,23013.0,108.6075,108.7129,108.4732,108.5787,23013.0
2020-06-26 14:20:00,113.21,113.32,112.9,112.99,10348.0,108.5691,108.6746,108.2718,108.3581,10348.0
2020-06-26 14:30:00,112.94,113.2,112.68,112.68,14447.0,108.3102,108.5595,108.0608,108.0608,14447.0
2020-06-26 14:40:00,112.62,112.9,112.52,112.63,8148.0,108.0033,108.2718,107.9074,108.0129,8148.0
2020-06-26 14:50:00,112.65,112.91,112.62,112.84,12401.0,108.032,108.2814,108.0033,108.2143,12401.0
2020-06-26 15:00:00,112.95,113.17,112.72,112.87,18835.0,108.3197,108.5307,108.0992,108.243,18835.0
2020-06-26 15:10:00,112.84,112.92,112.26,112.28,16558.0,108.2143,108.291,107.658,107.6772,16558.0
2020-06-26 15:20:00,112.3,112.34,112.09,112.26,38498.0,107.6964,107.7348,107.495,107.658,38498.0
2020-06-26 15:30:00,112.25,112.3,111.81,111.97,53006.0,107.6484,107.6964,107.2265,107.3799,53006.0
2020-06-26 15:40:00,111.89,112.29,111.51,111.64,93117.0,107.3032,107.6868,106.9388,107.0635,93117.0
2020-06-26 15:50:00,111.61,113.08,111.58,112.77,157515.0,107.0347,108.4444,107.0059,108.1471,157515.0
2020-06-29 09:30:00,114.77,115.18,114.28,114.39,18982.0,110.0651,110.4583,109.5952,109.7007,18982.0
2020-06-29 09:40:00,114.26,114.64,114.2,114.5,9865.0,109.576,109.9405,109.5185,109.8062,9865.0
2020-06-29 09:50:00,114.43,115.07,114.42,114.69,23842.0,109.7391,110.3528,109.7295,109.9884,23842.0
2020-06-29 10:00:00,114.75,115.11,114.75,115.07,43194.0,110.046,110.3912,110.046,110.3528,43194.0
2020-06-29 10:10:00,115.12,115.15,114.86,115.03,18760.0,110.4008,110.4296,110.1515,110.3145,18760.0
2020-06-29 10:20:00,115.03,115.13,114.91,115.03,23372.0,110.3145,110.4104,110.1994,110.3145,23372.0
2020-06-29 10:30:00,115.02,116.41,114.93,116.37,55693.0,110.3049,111.6379,110.2186,111.5996,55693.0
2020-06-29 10:40:00,116.37,116.63,115.97,116.48,9628.0,111.5996,111.8489,111.2159,111.705,9628.0
2020-06-29 10:50:00,116.48,116.62,116.16,116.16,8935.0,111.705,111.8393,111.3982,111.3982,8935.0
2020-06-29 11:00:00,116.25,116.6,116.2,116.51,8142.0,111.4845,111.8201,111.4365,111.7338,8142.0
2020-06-29 11:10:00,116.51,116.51,115.82,115.86,9666.0,111.7338,111.7338,111.0721,111.1105,9666.0
2020-06-29 11:20:00,115.93,116.59,115.91,116.38,6422.0,111.1776,111.8105,111.1584,111.6091,6422.0
2020-06-29 11:30:00,116.42,116.59,116.21,116.46,12594.0,111.6475,111.8105,111.4461,111.6859,12594.0
2020-06-29 11:40:00,116.42,116.56,116.23,116.41,7406.0,111.6475,111.7818,111.4653,111.6379,7406.0
2020-06-29 11:50:00,116.4,116.43,116.26,116.32,6677.0,111.6283,111.6571,111.4941,111.5516,6677.0
2020-06-29 12:00:00,116.29,116.37,116.16,116.3,19740.0,111.5228,111.5996,111.3982,111.5324,19740.0
2020-06-29 12:10:00,116.28,116.44,116.19,116.34,16730.0,111.5132,111.6667,111.4269,111.5708,16730.0
2020-06-29 12:20:00,116.31,116.41,116.24,116.3,8254.0,111.542,111.6379,111.4749,111.5324,8254.0
2020-06-29 12:30:00,116.35,116.51,116.19,116.3,17811.0,111.5804,111.7338,111.4269,111.5324,17811.0
2020-06-29 12:40:00,116.34,116.52,116.1,116.11,27755.0,111.5708,111.7434,111.3406,111.3502,27755.0
2020-06-29 12:50:00,116.12,116.14,115.7,115.91,45249.0,111.3598,111.379,110.957,111.1584,45249.0
2020-06-29 13:00:00,115.88,115.96,115.49,115.6,13319.0,111.1296,111.2064,110.7556,110.8611,13319.0
2020-06-29 13:10:00,115.6,115.75,115.57,115.72,14056.0,110.8611,111.005,110.8323,110.9762,14056.0
2020-06-29 13:20:00,115.68,116.18,115.63,116.08,24387.0,110.9378,111.4173,110.8899,111.3214,24387.0
2020-06-29 13:30:00,116.06,116.7,115.9,116.58,93222.0,111.3023,111.916,111.1488,111.8009,93222.0
2020-06-29 13:40:00,116.59,116.74,116.35,116.39,27430.0,111.8105,111.9544,111.5804,111.6187,27430.0
2020-06-29 13:50:00,116.34,116.41,116.22,116.4,5870.0,111.5708,111.6379,111.4557,111.6283,5870.0
2020-06-29 14:00:00,116.44,116.55,116.01,116.05,41951.0,111.6667,111.7722,111.2543,111.2927,41951.0
2020-06-29 14:10:00,116.07,116.18,115.9,115.9,7105.0,111.3118,111.4173,111.1488,111.1488,7105.0
2020-06-29 14:20:00,115.88,115.94,115.66,115.7,5992.0,111.1296,111.1872,110.9187,110.957,5992.0
2020-06-29 14:30:00,115.72,115.92,115.72,115.89,8243.0,110.9762,111.168,110.9762,111.1392,8243.0
2020-06-29 14:40:00,115.89,116.15,115.81,115.86,9404.0,111.1392,111.3886,111.0625,111.1105,9404.0
2020-06-29 14:50:00,115.86,115.96,115.78,115.79,11498.0,111.1105,111.2064,111.0337,111.0433,11498.0
2020-06-29 15:00:00,115.8,115.85,115.39,115.39,9794.0,111.0529,111.1009,110.6597,110.6597,9794.0
2020-06-29 15:10:00,115.39,115.76,115.35,115.72,12938.0,110.6597,111.0146,110.6214,110.9762,12938.0
2020-06-29 15:20:00,115.72,115.95,115.7,115.79,18159.0,110.9762,111.1968,110.957,111.0433,18159.0
2020-06-29 15:30:00,115.81,116.12,115.81,115.91,34148.0,111.0625,111.3598,111.0625,111.1584,34148.0
2020-06-29 15:40:00,115.91,116.09,115.75,115.84,36359.0,111.1584,111.331,111.005,111.0913,36359.0
2020-06-29 15:50:00,115.9,116.09,115.54,116.02,88351.0,111.1488,111.331,110.8036,111.2639,88351.0
2020-06-30 09:30:00,115.92,116.2,115.48,115.57,12138.0,111.168,111.4365,110.746,110.8323,12138.0
2020-06-30 09:40:00,115.66,115.66,114.4,114.4,9740.0,110.9187,110.9187,109.7103,109.7103,9740.0
2020-06-30 09:50:00,114.16,114.85,113.91,114.85,10786.0,109.4801,110.1419,109.2404,110.1419,10786.0
2020-06-30 10:00:00,114.73,115.04,114.69,114.86,4937.0,110.0268,110.3241,109.9884,110.1515,4937.0
2020-06-30 10:10:00,114.86,114.93,114.43,114.56,14063.0,110.1515,110.2186,109.7391,109.8637,14063.0
2020-06-30 10:20:00,114.61,115.2,114.59,115.02,17547.0,109.9117,110.4775,109.8925,110.3049,17547.0
2020-06-30 10:30:00,115.0,115.12,114.8,115.0,7152.0,110.2857,110.4008,110.0939,110.2857,7152.0
2020-06-30 10:40:00,115.0,115.29,114.92,114.94,26991.0,110.2857,110.5638,110.209,110.2282,26991.0
2020-06-30 10:50:00,115.0,115.35,114.94,115.22,74952.0,110.2857,110.6214,110.2282,110.4967,74952.0
2020-06-30 11:00:00,115.22,115.57,115.19,115.36,50910.0,110.4967,110.8323,110.4679,110.631,50910.0
2020-06-30 11:10:00,115.39,115.55,115.3,115.55,9267.0,110.6597,110.8132,110.5734,110.8132,9267.0
2020-06-30 11:20:00,115.52,115.61,115.33,115.54,13875.0,110.7844,110.8707,110.6022,110.8036,13875.0
2020-06-30 11:30:00,115.49,115.49,115.12,115.17,7388.0,110.7556,110.7556,110.4008,110.4487,7388.0
2020-06-30 11:40:00,115.15,115.56,115.11,115.54,7065.0,110.4296,110.8228,110.3912,110.8036,7065.0
2020-06-30 11:50:00,115.5,115.77,115.5,115.69,4592.0,110.7652,111.0241,110.7652,110.9474,4592.0
2020-06-30 12:00:00,115.73,115.93,115.65,115.92,13428.0,110.9858,111.1776,110.9091,111.168,13428.0
2020-06-30 12:10:00,115.91,116.3,115.86,116.2,7946.0,111.1584,111.5324,111.1105,111.4365,7946.0
2020-06-30 12:20:00,116.23,116.29,116.04,116.07,5542.0,111.4653,111.5228,111.2831,111.3118,5542.0
2020-06-30 12:30:00,116.09,116.14,115.84,116.01,8077.0,111.331,111.379,111.0913,111.2543,8077.0
2020-06-30 12:40:00,116.04,116.07,115.65,115.68,5213.0,111.2831,111.3118,110.9091,110.9378,5213.0
2020-06-30 12:50:00,115.73,115.9,115.67,115.74,4983.0,110.9858,111.1488,110.9282,110.9954,4983.0
2020-06-30 13:00:00,115.74,115.77,115.3,115.3,10361.0,110.9954,111.0241,110.5734,110.5734,10361.0
2020-06-30 13:10:00,115.26,115.86,115.16,115.74,68373.0,110.5351,111.1105,110.4392,110.9954,68373.0
2020-06-30 13:20:00,115.84,115.84,115.49,115.65,5564.0,111.0913,111.0913,110.7556,110.9091,5564.0
2020-06-30 13:30:00,115.65,115.66,115.44,115.64,4000.0,110.9091,110.9187,110.7077,110.8995,4000.0
2020-06-30 13:40:00,115.71,115.75,115.47,115.6,21593.0,110.9666,111.005,110.7364,110.8611,21593.0
2020-06-30 13:50:00,115.56,116.07,115.56,115.8,18119.0,110.8228,111.3118,110.8228,111.0529,18119.0
2020-06-30 14:00:00,115.81,115.92,115.69,115.81,33310.0,111.0625,111.168,110.9474,111.0625,33310.0
2020-06-30 14:10:00,115.75,115.91,115.55,115.89,11021.0,111.005,111.1584,110.8132,111.1392,11021.0
2020-06-30 14:20:00,115.92,115.94,115.74,115.84,23912.0,111.168,111.1872,110.9954,111.0913,23912.0
2020-06-30 14:30:00,115.85,115.86,115.54,115.6,7717.0,111.1009,111.1105,110.8036,110.8611,7717.0
2020-06-30 14:40:00,115.58,115.82,115.55,115.67,22425.0,110.8419,111.0721,110.8132,110.9282,22425.0
2020-06-30 14:50:00,115.7,115.86,115.68,115.74,40377.0,110.957,111.1105,110.9378,110.9954,40377.0
2020-06-30 15:00:00,115.76,115.83,115.52,115.78,8810.0,111.0146,111.0817,110.7844,111.0337,8810.0
2020-06-30 15:10:00,115.72,116.09,115.72,116.05,10740.0,110.9762,111.331,110.9762,111.2927,10740.0
2020-06-30 15:20:00,116.04,116.26,115.94,116.17,19077.0,111.2831,111.4941,111.1872,111.4077,19077.0
2020-06-30 15:30:00,116.16,116.42,116.09,116.24,14681.0,111.3982,111.6475,111.331,111.4749,14681.0
2020-06-30 15:40:00,116.26,116.32,115.93,116.0,27540.0,111.4941,111.5516,111.1776,111.2447,27540.0
2020-06-30 15:50:00,116.0,116.3,115.78,115.81,97402.0,111.2447,111.5324,111.0337,111.0625,97402.0
2020-07-01 09:30:00,116.36,117.36,115.67,116.84,22169.0,111.59,112.549,110.9282,112.0503,22169.0
2020-07-01 09:40:00,116.69,117.01,116.27,116.36,13184.0,111.9064,112.2133,111.5037,111.59,13184.0
2020-07-01 09:50:00,116.03,116.41,115.26,115.46,14010.0,111.2735,111.6379,110.5351,110.7269,14010.0
2020-07-01 10:00:00,115.54,116.26,115.45,116.18,8889.0,110.8036,111.4941,110.7173,111.4173,8889.0
2020-07-01 10:10:00,116.16,116.95,116.11,116.36,13609.0,111.3982,112.1558,111.3502,111.59,13609.0
2020-07-01 10:20:00,116.38,116.43,116.17,116.33,7374.0,111.6091,111.6571,111.4077,111.5612,7374.0
2020-07-01 10:30:00,116.43,116.58,115.74,116.09,10508.0,111.6571,111.8009,110.9954,111.331,10508.0
2020-07-01 10:40:00,116.17,116.24,115.5,115.57,5532.0,111.4077,111.4749,110.7652,110.8323,5532.0
2020-07-01 10:50:00,115.55,116.11,115.5,116.11,7818.0,110.8132,111.3502,110.7652,111.3502,7818.0
2020-07-01 11:00:00,116.2,116.25,115.57,115.77,5963.0,111.4365,111.4845,110.8323,111.0241,5963.0
2020-07-01 11:10:00,115.71,115.82,115.07,115.23,9626.0,110.9666,111.0721,110.3528,110.5063,9626.0
2020-07-01 11:20:00,115.19,115.2,114.33,114.43,17601.0,110.4679,110.4775,109.6432,109.7391,17601.0
2020-07-01 11:30:00,114.51,114.92,114.5,114.82,8400.0,109.8158,110.209,109.8062,110.1131,8400.0
2020-07-01 11:40:00,114.8,115.04,114.79,115.02,9313.0,110.0939,110.3241,110.0843,110.3049,9313.0
2020-07-01 11:50:00,115.07,115.43,114.99,115.26,9210.0,110.3528,110.6981,110.2761,110.5351,9210.0
2020-07-01 12:00:00,115.27,115.4,115.2,115.31,11202.0,110.5446,110.6693,110.4775,110.583,11202.0
2020-07-01 12:10:00,115.33,116.08,115.33,115.94,13607.0,110.6022,111.3214,110.6022,111.1872,13607.0
2020-07-01 12:20:00,115.91,115.95,115.78,115.87,11966.0,111.1584,111.1968,111.0337,111.12,11966.0
2020-07-01 12:30:00,115.86,116.11,115.8,116.11,9887.0,111.1105,111.3502,111.0529,111.3502,9887.0
2020-07-01 12:40:00,116.15,116.24,115.78,115.89,12638.0,111.3886,111.4749,111.0337,111.1392,12638.0
2020-07-01 12:50:00,115.94,116.06,115.83,115.88,10140.0,111.1872,111.3023,111.0817,111.1296,10140.0
2020-07-01 13:00:00,115.86,115.86,115.52,115.52,15014.0,111.1105,111.1105,110.7844,110.7844,15014.0
2020-07-01 13:10:00,115.49,115.91,115.49,115.62,13409.0,110.7556,111.1584,110.7556,110.8803,13409.0
2020-07-01 13:20:00,115.63,116.04,115.6,116.01,16677.0,110.8899,111.2831,110.8611,111.2543,16677.0
2020-07-01 13:30:00,116.03,116.21,115.93,116.08,8288.0,111.2735,111.4461,111.1776,111.3214,8288.0
2020-07-01 13:40:00,116.14,116.14,115.84,115.84,13764.0,111.379,111.379,111.0913,111.0913,13764.0
2020-07-01 13:50:00,115.92,115.99,115.84,115.98,9025.0,111.168,111.2351,111.0913,111.2255,9025.0
2020-07-01 14:00:00,116.01,116.2,115.84,115.87,11200.0,111.2543,111.4365,111.0913,111.12,11200.0
2020-07-01 14:10:00,115.92,116.22,115.91,116.14,10188.0,111.168,111.4557,111.1584,111.379,10188.0
2020-07-01 14:20:00,116.14,116.25,116.03,116.22,9759.0,111.379,111.4845,111.2735,111.4557,9759.0
2020-07-01 14:30:00,116.2,116.22,115.9,116.11,20524.0,111.4365,111.4557,111.1488,111.3502,20524.0
2020-07-01 14:40:00,116.12,116.14,115.92,116.04,15988.0,111.3598,111.379,111.168,111.2831,15988.0
2020-07-01 14:50:00,116.06,116.09,115.84,116.02,42809.0,111.3023,111.331,111.0913,111.2639,42809.0
2020-07-01 15:00:00,116.03,116.2,115.91,116.01,13316.0,111.2735,111.4365,111.1584,111.2543,13316.0
2020-07-01 15:10:00,116.02,116.06,115.72,115.92,13757.0,111.2639,111.3023,110.9762,111.168,13757.0
2020-07-01 15:20:00,115.95,116.06,115.79,115.9,16101.0,111.1968,111.3023,111.0433,111.1488,16101.0
2020-07-01 15:30:00,115.92,116.07,115.78,115.99,28509.0,111.168,111.3118,111.0337,111.2351,28509.0
2020-07-01 15:40:00,116.0,116.29,115.9,116.21,38703.0,111.2447,111.5228,111.1488,111.4461,38703.0
2020-07-01 15:50:00,116.26,116.39,115.66,115.95,122111.0,111.4941,111.6187,110.9187,111.1968,122111.0
2020-07-02 09:30:00,118.58,119.77,117.59,119.22,27102.0,113.719,114.8602,112.7695,114.3327,27102.0
2020-07-02 09:40:00,119.33,120.08,118.8,120.0,187603.0,114.4382,115.1575,113.9299,115.0807,187603.0
2020-07-02 09:50:00,120.1,120.18,119.82,120.16,27100.0,115.1766,115.2534,114.9081,115.2342,27100.0
2020-07-02 10:00:00,120.13,120.71,119.88,120.53,20346.0,115.2054,115.7616,114.9657,115.589,20346.0
2020-07-02 10:10:00,120.5,121.28,120.41,120.64,31410.0,115.5602,116.3083,115.4739,115.6945,31410.0
2020-07-02 10:20:00,120.66,120.75,119.8,120.0,33707.0,115.7137,115.8,114.8889,115.0807,33707.0
2020-07-02 10:30:00,120.07,120.27,119.8,120.12,69795.0,115.1479,115.3397,114.8889,115.1958,69795.0
2020-07-02 10:40:00,120.22,120.23,119.68,119.89,38964.0,115.2917,115.3013,114.7739,114.9753,38964.0
2020-07-02 10:50:00,119.94,120.0,119.14,119.3,22201.0,115.0232,115.0807,114.256,114.4094,22201.0
2020-07-02 11:00:00,119.3,119.5,119.11,119.33,36718.0,114.4094,114.6012,114.2272,114.4382,36718.0
2020-07-02 11:10:00,119.29,119.3,118.77,118.99,16378.0,114.3998,114.4094,113.9012,114.1121,16378.0
2020-07-02 11:20:00,119.04,119.71,119.04,119.71,14198.0,114.1601,114.8026,114.1601,114.8026,14198.0
2020-07-02 11:30:00,119.73,119.97,119.66,119.77,12105.0,114.8218,115.052,114.7547,114.8602,12105.0
2020-07-02 11:40:00,119.78,120.14,119.78,120.01,24333.0,114.8698,115.215,114.8698,115.0903,24333.0
2020-07-02 11:50:00,120.06,120.21,119.98,120.16,9049.0,115.1383,115.2821,115.0616,115.2342,9049.0
2020-07-02 12:00:00,120.23,120.24,119.55,119.63,8714.0,115.3013,115.3109,114.6492,114.7259,8714.0
2020-07-02 12:10:00,119.62,120.01,119.6,119.91,9177.0,114.7163,115.0903,114.6971,114.9944,9177.0
2020-07-02 12:20:00,119.86,120.19,119.77,120.13,38274.0,114.9465,115.263,114.8602,115.2054,38274.0
2020-07-02 12:30:00,120.12,120.35,120.06,120.06,12602.0,115.1958,115.4164,115.1383,115.1383,12602.0
2020-07-02 12:40:00,120.02,120.04,119.79,119.98,10082.0,115.0999,115.1191,114.8794,115.0616,10082.0
2020-07-02 12:50:00,119.98,120.22,119.93,120.11,13612.0,115.0616,115.2917,115.0136,115.1862,13612.0
2020-07-02 13:00:00,120.03,120.33,119.71,119.71,62649.0,115.1095,115.3972,114.8026,114.8026,62649.0
2020-07-02 13:10:00,119.67,119.96,119.64,119.7,13863.0,114.7643,115.0424,114.7355,114.793,13863.0
2020-07-02 13:20:00,119.75,119.96,119.74,119.9,62173.0,114.841,115.0424,114.8314,114.9848,62173.0
2020-07-02 13:30:00,119.92,120.1,119.91,120.07,57329.0,115.004,115.1766,114.9944,115.1479,57329.0
2020-07-02 13:40:00,120.11,120.25,120.01,120.21,20044.0,115.1862,115.3205,115.0903,115.2821,20044.0
2020-07-02 13:50:00,120.16,120.23,120.0,120.06,9950.0,115.2342,115.3013,115.0807,115.1383,9950.0
2020-07-02 14:00:00,120.03,120.35,120.0,120.13,12896.0,115.1095,115.4164,115.0807,115.2054,12896.0
2020-07-02 14:10:00,120.17,120.35,120.07,120.16,7347.0,115.2438,115.4164,115.1479,115.2342,7347.0
2020-07-02 14:20:00,120.12,120.71,120.06,120.71,12651.0,115.1958,115.7616,115.1383,115.7616,12651.0
2020-07-02 14:30:00,120.77,120.82,120.57,120.62,15743.0,115.8192,115.8671,115.6274,115.6753,15743.0
2020-07-02 14:40:00,120.62,120.83,120.56,120.77,10568.0,115.6753,115.8767,115.6178,115.8192,10568.0
2020-07-02 14:50:00,120.73,121.04,120.46,120.67,21370.0,115.7808,116.0781,115.5219,115.7233,21370.0
2020-07-02 15:00:00,120.74,120.74,120.48,120.63,11351.0,115.7904,115.7904,115.5411,115.6849,11351.0
2020-07-02 15:10:00,120.63,120.81,120.58,120.78,33795.0,115.6849,115.8575,115.637,115.8288,33795.0
2020-07-02 15:20:00,120.78,120.94,120.72,120.73,18851.0,115.8288,115.9822,115.7712,115.7808,18851.0
2020-07-02 15:30:00,120.72,120.98,120.58,120.87,30749.0,115.7712,116.0206,115.637,115.9151,30749.0
2020-07-02 15:40:00,120.86,120.93,120.69,120.75,35205.0,115.9055,115.9726,115.7425,115.8,35205.0
2020-07-02 15:50:00,121.0,121.0,120.61,120.8,108381.0,116.0397,116.0397,115.6657,115.8479,108381.0
2020-07-06 09:30:00,123.0,123.56,122.78,123.55,36832.0,117.9578,118.4948,117.7468,118.4852,36832.0
2020-07-06 09:40:00,123.56,123.56,122.89,123.43,15036.0,118.4948,118.4948,117.8523,118.3701,15036.0
2020-07-06 09:50:00,123.47,123.68,123.35,123.4,16097.0,118.4085,118.6099,118.2934,118.3414,16097.0
2020-07-06 10:00:00,123.46,123.77,122.97,123.01,26661.0,118.3989,118.6962,117.929,117.9674,26661.0
2020-07-06 10:10:00,123.01,123.15,122.44,123.11,24603.0,117.9674,118.1016,117.4207,118.0633,24603.0
2020-07-06 10:20:00,123.09,123.23,122.25,122.51,82553.0,118.0441,118.1783,117.2385,117.4878,82553.0
2020-07-06 10:30:00,122.5,123.15,122.47,122.83,19819.0,117.4783,118.1016,117.4495,117.7947,19819.0
2020-07-06 10:40:00,122.91,123.46,122.83,123.45,14944.0,117.8715,118.3989,117.7947,118.3893,14944.0
2020-07-06 10:50:00,123.42,123.47,123.17,123.29,6764.0,118.3605,118.4085,118.1208,118.2359,6764.0
2020-07-06 11:00:00,123.32,123.32,123.1,123.26,15684.0,118.2646,118.2646,118.0537,118.2071,15684.0
2020-07-06 11:10:00,123.2,123.45,123.08,123.28,9719.0,118.1496,118.3893,118.0345,118.2263,9719.0
2020-07-06 11:20:00,123.44,123.48,123.18,123.25,10275.0,118.3797,118.4181,118.1304,118.1975,10275.0
2020-07-06 11:30:00,123.22,123.31,123.08,123.23,12875.0,118.1687,118.2551,118.0345,118.1783,12875.0
2020-07-06 11:40:00,123.25,123.33,123.11,123.25,13930.0,118.1975,118.2742,118.0633,118.1975,13930.0
2020-07-06 11:50:00,123.28,123.32,122.98,123.25,29932.0,118.2263,118.2646,117.9386,118.1975,29932.0
2020-07-06 12:00:00,123.25,123.3,123.1,123.22,16873.0,118.1975,118.2455,118.0537,118.1687,16873.0
2020-07-06 12:10:00,123.17,123.34,123.16,123.24,11498.0,118.1208,118.2838,118.1112,118.1879,11498.0
2020-07-06 12:20:00,123.24,123.35,123.14,123.24,9275.0,118.1879,118.2934,118.092,118.1879,9275.0
2020-07-06 12:30:00,123.25,123.27,123.15,123.25,13085.0,118.1975,118.2167,118.1016,118.1975,13085.0
2020-07-06 12:40:00,123.25,123.28,123.06,123.25,23963.0,118.1975,118.2263,118.0153,118.1975,23963.0
2020-07-06 12:50:00,123.29,123.38,123.25,123.36,5941.0,118.2359,118.3222,118.1975,118.303,5941.0
2020-07-06 13:00:00,123.42,123.44,123.05,123.17,13623.0,118.3605,118.3797,118.0057,118.1208,13623.0
2020-07-06 13:10:00,123.18,123.53,123.11,123.46,8775.0,118.1304,118.466,118.0633,118.3989,8775.0
2020-07-06 13:20:00,123.5,123.65,123.37,123.51,13453.0,118.4373,118.5811,118.3126,118.4469,13453.0
2020-07-06 13:30:00,123.51,123.65,123.4,123.59,5927.0,118.4469,118.5811,118.3414,118.5236,5927.0
2020-07-06 13:40:00,123.54,123.79,123.51,123.76,5606.0,118.4756,118.7154,118.4469,118.6866,5606.0
2020-07-06 13:50:00,123.75,123.89,123.65,123.89,9593.0,118.677,118.8113,118.5811,118.8113,9593.0
2020-07-06 14:00:00,123.89,123.89,123.25,123.49,12470.0,118.8113,118.8113,118.1975,118.4277,12470.0
2020-07-06 14:10:00,123.51,123.62,123.09,123.14,10002.0,118.4469,118.5523,118.0441,118.092,10002.0
2020-07-06 14:20:00,123.11,123.26,123.09,123.19,21964.0,118.0633,118.2071,118.0441,118.14,21964.0
2020-07-06 14:30:00,123.2,123.24,122.79,123.23,48896.0,118.1496,118.1879,117.7564,118.1783,48896.0
2020-07-06 14:40:00,123.16,123.17,122.97,123.11,17443.0,118.1112,118.1208,117.929,118.0633,17443.0
2020-07-06 14:50:00,123.08,123.26,122.95,123.15,13682.0,118.0345,118.2071,117.9098,118.1016,13682.0
2020-07-06 15:00:00,123.14,123.3,123.09,123.16,11112.0,118.092,118.2455,118.0441,118.1112,11112.0
2020-07-06 15:10:00,123.14,123.21,123.0,123.21,13565.0,118.092,118.1592,117.9578,118.1592,13565.0
2020-07-06 15:20:00,123.2,123.22,123.01,123.12,22436.0,118.1496,118.1687,117.9674,118.0728,22436.0
2020-07-06 15:30:00,123.14,123.36,122.92,123.33,37091.0,118.092,118.303,117.881,118.2742,37091.0
2020-07-06 15:40:00,123.33,123.7,123.31,123.67,29897.0,118.2742,118.6291,118.2551,118.6003,29897.0
2020-07-06 15:50:00,123.75,123.77,123.39,123.73,116358.0,118.677,118.6962,118.3318,118.6578,116358.0
2020-07-07 09:30:00,122.29,122.61,122.04,122.38,19976.0,117.2769,117.5837,117.0371,117.3632,19976.0
2020-07-07 09:40:00,122.41,122.68,122.34,122.42,10562.0,117.3919,117.6509,117.3248,117.4015,10562.0
2020-07-07 09:50:00,122.38,122.54,122.15,122.48,10257.0,117.3632,117.5166,117.1426,117.4591,10257.0
2020-07-07 10:00:00,122.54,122.88,122.17,122.32,8266.0,117.5166,117.8427,117.1618,117.3056,8266.0
2020-07-07 10:10:00,122.26,122.62,122.26,122.52,13268.0,117.2481,117.5933,117.2481,117.4974,13268.0
2020-07-07 10:20:00,122.53,122.55,122.35,122.54,22345.0,117.507,117.5262,117.3344,117.5166,22345.0
2020-07-07 10:30:00,122.54,122.65,122.28,122.5,26518.0,117.5166,117.6221,117.2673,117.4783,26518.0
2020-07-07 10:40:00,122.5,122.53,122.3,122.48,36805.0,117.4783,117.507,117.2865,117.4591,36805.0
2020-07-07 10:50:00,122.5,122.6,122.39,122.55,13357.0,117.4783,117.5742,117.3728,117.5262,13357.0
2020-07-07 11:00:00,122.56,122.56,122.27,122.5,20686.0,117.5358,117.5358,117.2577,117.4783,20686.0
2020-07-07 11:10:00,122.5,122.79,122.46,122.63,7674.0,117.4783,117.7564,117.4399,117.6029,7674.0
2020-07-07 11:20:00,122.58,122.61,122.43,122.52,9537.0,117.555,117.5837,117.4111,117.4974,9537.0
2020-07-07 11:30:00,122.47,122.54,122.4,122.43,21679.0,117.4495,117.5166,117.3824,117.4111,21679.0
2020-07-07 11:40:00,122.43,122.54,122.35,122.54,17495.0,117.4111,117.5166,117.3344,117.5166,17495.0
2020-07-07 11:50:00,122.57,122.62,122.41,122.52,12489.0,117.5454,117.5933,117.3919,117.4974,12489.0
2020-07-07 12:00:00,122.53,122.61,122.47,122.53,5786.0,117.507,117.5837,117.4495,117.507,5786.0
2020-07-07 12:10:00,122.55,122.85,122.48,122.85,10304.0,117.5262,117.8139,117.4591,117.8139,10304.0
2020-07-07 12:20:00,122.75,122.82,122.54,122.58,8482.0,117.718,117.7851,117.5166,117.555,8482.0
2020-07-07 12:30:00,122.58,122.66,122.56,122.58,6998.0,117.555,117.6317,117.5358,117.555,6998.0
2020-07-07 12:40:00,122.57,122.62,122.48,122.56,9594.0,117.5454,117.5933,117.4591,117.5358,9594.0
2020-07-07 12:50:00,122.55,122.83,122.52,122.77,13483.0,117.5262,117.7947,117.4974,117.7372,13483.0
2020-07-07 13:00:00,122.74,123.0,122.64,122.73,7634.0,117.7084,117.9578,117.6125,117.6988,7634.0
2020-07-07 13:10:00,122.73,122.84,122.67,122.74,7425.0,117.6988,117.8043,117.6413,117.7084,7425.0
2020-07-07 13:20:00,122.79,122.9,122.69,122.75,10083.0,117.7564,117.8619,117.6605,117.718,10083.0
2020-07-07 13:30:00,122.72,122.85,122.69,122.76,14538.0,117.6892,117.8139,117.6605,117.7276,14538.0
2020-07-07 13:40:00,122.77,122.83,122.72,122.75,8525.0,117.7372,117.7947,117.6892,117.718,8525.0
2020-07-07 13:50:00,122.74,122.82,122.65,122.72,20615.0,117.7084,117.7851,117.6221,117.6892,20615.0
2020-07-07 14:00:00,122.69,122.77,122.61,122.7,41878.0,117.6605,117.7372,117.5837,117.6701,41878.0
2020-07-07 14:10:00,122.71,122.87,122.66,122.68,20617.0,117.6797,117.8331,117.6317,117.6509,20617.0
2020-07-07 14:20:00,122.68,122.79,122.6,122.67,47810.0,117.6509,117.7564,117.5742,117.6413,47810.0
2020-07-07 14:30:00,122.65,122.79,122.52,122.73,78384.0,117.6221,117.7564,117.4974,117.6988,78384.0
2020-07-07 14:40:00,122.74,122.82,122.65,122.67,23198.0,117.7084,117.7851,117.6221,117.6413,23198.0
2020-07-07 14:50:00,122.67,122.78,122.63,122.73,44620.0,117.6413,117.7468,117.6029,117.6988,44620.0
2020-07-07 15:00:00,122.74,122.86,122.65,122.74,27423.0,117.7084,117.8235,117.6221,117.7084,27423.0
2020-07-07 15:10:00,122.76,122.86,122.71,122.8,24921.0,117.7276,117.8235,117.6797,117.766,24921.0
2020-07-07 15:20:00,122.81,122.89,122.71,122.82,27126.0,117.7756,117.8523,117.6797,117.7851,27126.0
2020-07-07 15:30:00,122.8,122.89,122.71,122.8,44787.0,117.766,117.8523,117.6797,117.766,44787.0
2020-07-07 15:40:00,122.8,123.07,122.76,122.83,62261.0,117.766,118.0249,117.7276,117.7947,62261.0
2020-07-07 15:50:00,122.78,122.85,122.07,122.66,165431.0,117.7468,117.8139,117.0659,117.6317,165431.0
2020-07-08 09:30:00,122.28,123.63,122.28,122.69,13833.0,117.2673,118.5619,117.2673,117.6605,13833.0
2020-07-08 09:40:00,122.71,122.71,121.71,121.71,8268.0,117.6797,117.6797,116.7206,116.7206,8268.0
2020-07-08 09:50:00,121.92,121.92,120.8,120.8,22639.0,116.922,116.922,115.8479,115.8479,22639.0
2020-07-08 10:00:00,120.93,121.57,120.71,121.31,12309.0,115.9726,116.5864,115.7616,116.337,12309.0
2020-07-08 10:10:00,121.31,121.46,120.91,120.98,12787.0,116.337,116.4809,115.9534,116.0206,12787.0
2020-07-08 10:20:00,120.92,121.12,120.8,121.02,12134.0,115.963,116.1548,115.8479,116.0589,12134.0
2020-07-08 10:30:00,120.95,121.26,120.93,121.1,19440.0,115.9918,116.2891,115.9726,116.1357,19440.0
2020-07-08 10:40:00,121.09,121.15,120.82,120.89,9077.0,116.1261,116.1836,115.8671,115.9343,9077.0
2020-07-08 10:50:00,120.88,120.88,120.24,120.38,10091.0,115.9247,115.9247,115.3109,115.4452,10091.0
2020-07-08 11:00:00,120.23,120.24,119.94,120.05,14934.0,115.3013,115.3109,115.0232,115.1287,14934.0
2020-07-08 11:10:00,120.05,120.37,120.05,120.21,22182.0,115.1287,115.4356,115.1287,115.2821,22182.0
2020-07-08 11:20:00,120.25,120.27,119.81,120.23,29339.0,115.3205,115.3397,114.8985,115.3013,29339.0
2020-07-08 11:30:00,120.21,120.43,120.02,120.04,8182.0,115.2821,115.4931,115.0999,115.1191,8182.0
2020-07-08 11:40:00,120.08,120.08,119.52,119.61,8038.0,115.1575,115.1575,114.6204,114.7067,8038.0
2020-07-08 11:50:00,119.48,119.79,119.39,119.79,12382.0,114.5821,114.8794,114.4957,114.8794,12382.0
2020-07-08 12:00:00,119.79,119.86,119.37,119.45,17974.0,114.8794,114.9465,114.4766,114.5533,17974.0
2020-07-08 12:10:00,119.49,119.88,119.49,119.84,9061.0,114.5917,114.9657,114.5917,114.9273,9061.0
2020-07-08 12:20:00,119.79,119.84,119.59,119.84,18922.0,114.8794,114.9273,114.6876,114.9273,18922.0
2020-07-08 12:30:00,119.85,119.9,119.43,119.53,9877.0,114.9369,114.9848,114.5341,114.63,9877.0
2020-07-08 12:40:00,119.55,119.61,119.46,119.56,16302.0,114.6492,114.7067,114.5629,114.6588,16302.0
2020-07-08 12:50:00,119.55,119.84,119.35,119.84,9678.0,114.6492,114.9273,114.4574,114.9273,9678.0
2020-07-08 13:00:00,119.76,119.8,119.65,119.79,9725.0,114.8506,114.8889,114.7451,114.8794,9725.0
2020-07-08 13:10:00,119.73,119.79,119.44,119.54,17267.0,114.8218,114.8794,114.5437,114.6396,17267.0
2020-07-08 13:20:00,119.55,119.57,119.36,119.51,19442.0,114.6492,114.6684,114.467,114.6108,19442.0
2020-07-08 13:30:00,119.51,119.59,119.43,119.5,18272.0,114.6108,114.6876,114.5341,114.6012,18272.0
2020-07-08 13:40:00,119.54,119.59,119.18,119.25,19004.0,114.6396,114.6876,114.2944,114.3615,19004.0
2020-07-08 13:50:00,119.23,119.46,119.16,119.23,21041.0,114.3423,114.5629,114.2752,114.3423,21041.0
2020-07-08 14:00:00,119.25,119.55,119.25,119.35,10210.0,114.3615,114.6492,114.3615,114.4574,10210.0
2020-07-08 14:10:00,119.37,119.44,119.15,119.32,16760.0,114.4766,114.5437,114.2656,114.4286,16760.0
2020-07-08 14:20:00,119.31,119.55,119.27,119.4,8789.0,114.419,114.6492,114.3807,114.5053,8789.0
2020-07-08 14:30:00,119.41,119.41,119.11,119.13,12629.0,114.5149,114.5149,114.2272,114.2464,12629.0
2020-07-08 14:40:00,119.16,119.17,118.98,119.08,22736.0,114.2752,114.2848,114.1026,114.1985,22736.0
2020-07-08 14:50:00,119.07,119.15,118.87,119.01,20288.0,114.1889,114.2656,113.9971,114.1313,20288.0
2020-07-08 15:00:00,119.06,119.18,119.0,119.14,14480.0,114.1793,114.2944,114.1217,114.256,14480.0
2020-07-08 15:10:00,119.16,119.43,119.16,119.27,31738.0,114.2752,114.5341,114.2752,114.3807,31738.0
2020-07-08 15:20:00,119.29,119.59,119.25,119.26,18045.0,114.3998,114.6876,114.3615,114.3711,18045.0
2020-07-08 15:30:00,119.27,119.49,119.25,119.38,25762.0,114.3807,114.5917,114.3615,114.4862,25762.0
2020-07-08 15:40:00,119.38,119.5,119.04,119.2,60238.0,114.4862,114.6012,114.1601,114.3135,60238.0
2020-07-08 15:50:00,119.2,119.29,119.01,119.1,99241.0,114.3135,114.3998,114.1313,114.2176,99241.0
2020-07-09 09:30:00,118.85,119.49,117.14,117.26,25209.0,113.9779,114.5917,112.338,112.4531,25209.0
2020-07-09 09:40:00,117.21,117.39,115.83,115.83,14495.0,112.4051,112.5777,111.0817,111.0817,14495.0
2020-07-09 09:50:00,116.08,117.06,115.74,116.96,16847.0,111.3214,112.2613,110.9954,112.1654,16847.0
2020-07-09 10:00:00,116.98,117.13,116.29,116.45,26996.0,112.1845,112.3284,111.5228,111.6763,26996.0
2020-07-09 10:10:00,116.38,116.41,115.74,115.74,20214.0,111.6091,111.6379,110.9954,110.9954,20214.0
2020-07-09 10:20:00,115.79,116.76,115.79,116.26,22184.0,111.0433,111.9736,111.0433,111.4941,22184.0
2020-07-09 10:30:00,116.43,116.68,116.34,116.51,9390.0,111.6571,111.8968,111.5708,111.7338,9390.0
2020-07-09 10:40:00,116.45,116.46,116.12,116.38,10144.0,111.6763,111.6859,111.3598,111.6091,10144.0
2020-07-09 10:50:00,116.38,116.55,116.03,116.19,9636.0,111.6091,111.7722,111.2735,111.4269,9636.0
2020-07-09 11:00:00,116.2,116.29,115.86,116.25,8888.0,111.4365,111.5228,111.1105,111.4845,8888.0
2020-07-09 11:10:00,116.21,116.28,115.1,115.2,26589.0,111.4461,111.5132,110.3816,110.4775,26589.0
2020-07-09 11:20:00,115.18,115.51,115.15,115.43,10556.0,110.4583,110.7748,110.4296,110.6981,10556.0
2020-07-09 11:30:00,115.38,115.47,115.0,115.06,10768.0,110.6501,110.7364,110.2857,110.3433,10768.0
2020-07-09 11:40:00,115.03,115.22,114.43,115.21,11916.0,110.3145,110.4967,109.7391,110.4871,11916.0
2020-07-09 11:50:00,115.26,115.43,115.11,115.38,9676.0,110.5351,110.6981,110.3912,110.6501,9676.0
2020-07-09 12:00:00,115.42,115.87,115.41,115.78,11344.0,110.6885,111.12,110.6789,111.0337,11344.0
2020-07-09 12:10:00,115.8,115.84,115.44,115.63,11858.0,111.0529,111.0913,110.7077,110.8899,11858.0
2020-07-09 12:20:00,115.56,115.82,115.45,115.61,65158.0,110.8228,111.0721,110.7173,110.8707,65158.0
2020-07-09 12:30:00,115.62,115.71,115.46,115.57,19135.0,110.8803,110.9666,110.7269,110.8323,19135.0
2020-07-09 12:40:00,115.61,115.71,115.49,115.58,7715.0,110.8707,110.9666,110.7556,110.8419,7715.0
2020-07-09 12:50:00,115.51,115.58,115.22,115.58,8316.0,110.7748,110.8419,110.4967,110.8419,8316.0
2020-07-09 13:00:00,115.54,116.0,115.46,115.88,10434.0,110.8036,111.2447,110.7269,111.1296,10434.0
2020-07-09 13:10:00,115.88,116.25,115.71,116.24,11408.0,111.1296,111.4845,110.9666,111.4749,11408.0
2020-07-09 13:20:00,116.21,116.21,115.63,115.7,11435.0,111.4461,111.4461,110.8899,110.957,11435.0
2020-07-09 13:30:00,115.7,115.87,115.64,115.76,9999.0,110.957,111.12,110.8995,111.0146,9999.0
2020-07-09 13:40:00,115.77,115.97,115.5,115.76,15496.0,111.0241,111.2159,110.7652,111.0146,15496.0
2020-07-09 13:50:00,115.69,115.69,115.46,115.5,8174.0,110.9474,110.9474,110.7269,110.7652,8174.0
2020-07-09 14:00:00,115.52,116.29,115.45,116.21,13411.0,110.7844,111.5228,110.7173,111.4461,13411.0
2020-07-09 14:10:00,116.23,116.45,115.99,116.34,11053.0,111.4653,111.6763,111.2351,111.5708,11053.0
2020-07-09 14:20:00,116.36,116.49,116.23,116.47,10377.0,111.59,111.7146,111.4653,111.6955,10377.0
2020-07-09 14:30:00,116.43,116.43,116.17,116.2,21311.0,111.6571,111.6571,111.4077,111.4365,21311.0
2020-07-09 14:40:00,116.2,116.36,115.92,116.2,9023.0,111.4365,111.59,111.168,111.4365,9023.0
2020-07-09 14:50:00,116.23,116.46,116.2,116.45,8891.0,111.4653,111.6859,111.4365,111.6763,8891.0
2020-07-09 15:00:00,116.43,116.66,116.36,116.36,14347.0,111.6571,111.8777,111.59,111.59,14347.0
2020-07-09 15:10:00,116.36,116.74,116.35,116.59,14768.0,111.59,111.9544,111.5804,111.8105,14768.0
2020-07-09 15:20:00,116.56,116.59,116.32,116.38,13268.0,111.7818,111.8105,111.5516,111.6091,13268.0
2020-07-09 15:30:00,116.4,116.7,116.17,116.7,24078.0,111.6283,111.916,111.4077,111.916,24078.0
2020-07-09 15:40:00,116.71,117.25,116.55,116.91,78858.0,111.9256,112.4435,111.7722,112.1174,78858.0
2020-07-09 15:50:00,116.91,117.22,116.62,117.06,132545.0,112.1174,112.4147,111.8393,112.2613,132545.0
2020-07-10 09:30:00,117.0,117.87,116.78,117.87,13153.0,112.2037,113.0381,111.9927,113.0381,13153.0
2020-07-10 09:40:00,117.78,118.8,117.52,118.54,13373.0,112.9517,113.9299,112.7024,113.6806,13373.0
2020-07-10 09:50:00,118.49,118.67,117.92,117.98,3703.0,113.6326,113.8053,113.086,113.1436,3703.0
2020-07-10 10:00:00,117.97,118.38,117.6,118.26,9169.0,113.134,113.5272,112.7791,113.4121,9169.0
2020-07-10 10:10:00,118.28,118.97,118.21,118.41,5788.0,113.4313,114.093,113.3641,113.5559,5788.0
2020-07-10 10:20:00,118.34,118.78,118.12,118.72,8139.0,113.4888,113.9108,113.2778,113.8532,8139.0
2020-07-10 10:30:00,118.69,119.1,118.61,118.66,7465.0,113.8244,114.2176,113.7477,113.7957,7465.0
2020-07-10 10:40:00,118.73,119.33,118.69,119.14,6221.0,113.8628,114.4382,113.8244,114.256,6221.0
2020-07-10 10:50:00,119.23,119.44,118.87,119.34,13875.0,114.3423,114.5437,113.9971,114.4478,13875.0
2020-07-10 11:00:00,119.3,119.34,118.6,118.83,9815.0,114.4094,114.4478,113.7381,113.9587,9815.0
2020-07-10 11:10:00,118.9,118.97,118.49,118.49,7675.0,114.0258,114.093,113.6326,113.6326,7675.0
2020-07-10 11:20:00,118.55,118.97,118.54,118.96,4799.0,113.6902,114.093,113.6806,114.0834,4799.0
2020-07-10 11:30:00,119.05,119.18,118.83,118.87,4400.0,114.1697,114.2944,113.9587,113.9971,4400.0
2020-07-10 11:40:00,119.0,119.06,118.78,118.81,1800.0,114.1217,114.1793,113.9108,113.9395,1800.0
2020-07-10 11:50:00,118.85,119.05,118.79,118.87,8620.0,113.9779,114.1697,113.9203,113.9971,8620.0
2020-07-10 12:00:00,118.87,118.97,118.71,118.88,5759.0,113.9971,114.093,113.8436,114.0067,5759.0
2020-07-10 12:10:00,118.93,118.95,118.38,118.4,5179.0,114.0546,114.0738,113.5272,113.5463,5179.0
2020-07-10 12:20:00,118.46,118.48,118.23,118.23,7050.0,113.6039,113.6231,113.3833,113.3833,7050.0
2020-07-10 12:30:00,118.24,118.31,118.12,118.31,3460.0,113.3929,113.46,113.2778,113.46,3460.0
2020-07-10 12:40:00,118.33,118.59,118.26,118.52,5956.0,113.4792,113.7285,113.4121,113.6614,5956.0
2020-07-10 12:50:00,118.54,118.95,118.54,118.89,4240.0,113.6806,114.0738,113.6806,114.0162,4240.0
2020-07-10 13:00:00,118.87,118.87,118.71,118.75,2136.0,113.9971,113.9971,113.8436,113.882,2136.0
2020-07-10 13:10:00,118.83,118.83,118.59,118.59,1955.0,113.9587,113.9587,113.7285,113.7285,1955.0
2020-07-10 13:20:00,118.55,118.67,118.34,118.5,6100.0,113.6902,113.8053,113.4888,113.6422,6100.0
2020-07-10 13:30:00,118.55,118.68,118.51,118.6,5200.0,113.6902,113.8149,113.6518,113.7381,5200.0
2020-07-10 13:40:00,118.56,118.93,118.56,118.93,4080.0,113.6998,114.0546,113.6998,114.0546,4080.0
2020-07-10 13:50:00,118.94,119.09,118.94,119.0,4557.0,114.0642,114.208,114.0642,114.1217,4557.0
2020-07-10 14:00:00,119.03,119.03,118.86,118.89,4335.0,114.1505,114.1505,113.9875,114.0162,4335.0
2020-07-10 14:10:00,118.81,118.94,118.76,118.79,2908.0,113.9395,114.0642,113.8916,113.9203,2908.0
2020-07-10 14:20:00,118.82,118.91,118.71,118.87,2359.0,113.9491,114.0354,113.8436,113.9971,2359.0
2020-07-10 14:30:00,118.86,119.05,118.79,119.04,4573.0,113.9875,114.1697,113.9203,114.1601,4573.0
2020-07-10 14:40:00,119.04,119.04,118.79,118.86,5037.0,114.1601,114.1601,113.9203,113.9875,5037.0
2020-07-10 14:50:00,118.81,118.84,118.62,118.75,5577.0,113.9395,113.9683,113.7573,113.882,5577.0
2020-07-10 15:00:00,118.58,118.78,118.37,118.46,6162.0,113.719,113.9108,113.5176,113.6039,6162.0
2020-07-10 15:10:00,118.46,118.8,118.44,118.79,7929.0,113.6039,113.9299,113.5847,113.9203,7929.0
2020-07-10 15:20:00,118.8,118.8,118.65,118.72,5016.0,113.9299,113.9299,113.7861,113.8532,5016.0
2020-07-10 15:30:00,118.71,118.87,118.47,118.67,18829.0,113.8436,113.9971,113.6135,113.8053,18829.0
2020-07-10 15:40:00,118.69,118.73,118.35,118.53,18239.0,113.8244,113.8628,113.4984,113.671,18239.0
2020-07-10 15:50:00,118.56,118.95,118.37,118.79,59952.0,113.6998,114.0738,113.5176,113.9203,59952.0
2020-07-13 09:30:00,120.0,120.65,119.36,119.51,25544.0,115.0807,115.7041,114.467,114.6108,25544.0
2020-07-13 09:40:00,119.38,119.43,118.45,118.63,8219.0,114.4862,114.5341,113.5943,113.7669,8219.0
2020-07-13 09:50:00,119.03,119.18,118.66,118.98,8489.0,114.1505,114.2944,113.7957,114.1026,8489.0
2020-07-13 10:00:00,119.02,119.78,118.82,119.78,4151.0,114.1409,114.8698,113.9491,114.8698,4151.0
2020-07-13 10:10:00,119.73,120.18,119.72,120.18,3959.0,114.8218,115.2534,114.8122,115.2534,3959.0
2020-07-13 10:20:00,120.12,120.49,120.07,120.44,6362.0,115.1958,115.5507,115.1479,115.5027,6362.0
2020-07-13 10:30:00,120.45,120.68,120.29,120.32,3927.0,115.5123,115.7329,115.3589,115.3876,3927.0
2020-07-13 10:40:00,120.34,120.43,119.88,120.22,8575.0,115.4068,115.4931,114.9657,115.2917,8575.0
2020-07-13 10:50:00,120.3,120.3,119.97,120.15,4111.0,115.3684,115.3684,115.052,115.2246,4111.0
2020-07-13 11:00:00,120.16,120.44,120.09,120.2,5700.0,115.2342,115.5027,115.1671,115.2725,5700.0
2020-07-13 11:10:00,120.15,120.25,119.98,120.2,4749.0,115.2246,115.3205,115.0616,115.2725,4749.0
2020-07-13 11:20:00,120.22,120.65,120.16,120.56,7833.0,115.2917,115.7041,115.2342,115.6178,7833.0
2020-07-13 11:30:00,120.59,120.59,120.2,120.33,4822.0,115.6466,115.6466,115.2725,115.3972,4822.0
2020-07-13 11:40:00,120.38,120.47,120.2,120.3,5664.0,115.4452,115.5315,115.2725,115.3684,5664.0
2020-07-13 11:50:00,120.38,120.38,120.13,120.24,8614.0,115.4452,115.4452,115.2054,115.3109,8614.0
2020-07-13 12:00:00,120.24,120.51,120.21,120.48,4688.0,115.3109,115.5698,115.2821,115.5411,4688.0
2020-07-13 12:10:00,120.46,120.6,120.32,120.36,3912.0,115.5219,115.6561,115.3876,115.426,3912.0
2020-07-13 12:20:00,120.33,120.33,120.05,120.06,8849.0,115.3972,115.3972,115.1287,115.1383,8849.0
2020-07-13 12:30:00,120.1,120.49,120.09,120.49,14664.0,115.1766,115.5507,115.1671,115.5507,14664.0
2020-07-13 12:40:00,120.45,120.72,120.42,120.68,4769.0,115.5123,115.7712,115.4835,115.7329,4769.0
2020-07-13 12:50:00,120.68,120.96,120.63,120.93,3950.0,115.7329,116.0014,115.6849,115.9726,3950.0
2020-07-13 13:00:00,120.99,121.17,120.84,121.17,6766.0,116.0302,116.2028,115.8863,116.2028,6766.0
2020-07-13 13:10:00,121.23,121.75,121.16,121.62,6166.0,116.2603,116.759,116.1932,116.6343,6166.0
2020-07-13 13:20:00,121.64,121.74,121.36,121.58,6816.0,116.6535,116.7494,116.385,116.596,6816.0
2020-07-13 13:30:00,121.58,121.91,121.57,121.86,4353.0,116.596,116.9124,116.5864,116.8645,4353.0
2020-07-13 13:40:00,121.81,122.14,121.81,121.92,4204.0,116.8165,117.133,116.8165,116.922,4204.0
2020-07-13 13:50:00,121.94,121.97,121.78,121.96,13590.0,116.9412,116.97,116.7878,116.9604,13590.0
2020-07-13 14:00:00,121.95,121.95,121.23,121.24,8471.0,116.9508,116.9508,116.2603,116.2699,8471.0
2020-07-13 14:10:00,121.26,121.33,121.0,121.22,7405.0,116.2891,116.3562,116.0397,116.2507,7405.0
2020-07-13 14:20:00,121.21,121.21,120.7,120.87,6373.0,116.2411,116.2411,115.752,115.9151,6373.0
2020-07-13 14:30:00,120.85,120.85,120.5,120.66,8977.0,115.8959,115.8959,115.5602,115.7137,8977.0
2020-07-13 14:40:00,120.79,120.98,120.65,120.88,5115.0,115.8384,116.0206,115.7041,115.9247,5115.0
2020-07-13 14:50:00,120.81,121.0,120.79,120.98,7413.0,115.8575,116.0397,115.8384,116.0206,7413.0
2020-07-13 15:00:00,120.9,120.97,120.3,120.33,8511.0,115.9438,116.011,115.3684,115.3972,8511.0
2020-07-13 15:10:00,120.3,120.56,120.24,120.36,9075.0,115.3684,115.6178,115.3109,115.426,9075.0
2020-07-13 15:20:00,120.5,120.5,120.1,120.12,10019.0,115.5602,115.5602,115.1766,115.1958,10019.0
2020-07-13 15:30:00,120.11,120.18,119.38,119.53,16574.0,115.1862,115.2534,114.4862,114.63,16574.0
2020-07-13 15:40:00,119.49,119.93,119.3,119.35,30199.0,114.5917,115.0136,114.4094,114.4574,30199.0
2020-07-13 15:50:00,119.31,119.65,119.06,119.13,56572.0,114.419,114.7451,114.1793,114.2464,56572.0
2020-07-14 09:30:00,119.25,119.53,118.32,118.73,9372.0,114.3615,114.63,113.4696,113.8628,9372.0
2020-07-14 09:40:00,118.52,118.75,118.33,118.73,6616.0,113.6614,113.882,113.4792,113.8628,6616.0
2020-07-14 09:50:00,118.6,119.65,118.28,119.38,3951.0,113.7381,114.7451,113.4313,114.4862,3951.0
2020-07-14 10:00:00,119.57,119.59,118.82,118.91,3883.0,114.6684,114.6876,113.9491,114.0354,3883.0
2020-07-14 10:10:00,118.99,119.85,118.91,119.63,4441.0,114.1121,114.9369,114.0354,114.7259,4441.0
2020-07-14 10:20:00,119.57,119.99,119.55,119.99,5264.0,114.6684,115.0712,114.6492,115.0712,5264.0
2020-07-14 10:30:00,120.0,120.24,119.89,119.92,4725.0,115.0807,115.3109,114.9753,115.004,4725.0
2020-07-14 10:40:00,120.0,120.26,119.62,119.84,10132.0,115.0807,115.3301,114.7163,114.9273,10132.0
2020-07-14 10:50:00,119.85,120.28,119.8,120.04,12634.0,114.9369,115.3493,114.8889,115.1191,12634.0
2020-07-14 11:00:00,120.27,121.14,120.26,120.84,11867.0,115.3397,116.174,115.3301,115.8863,11867.0
2020-07-14 11:10:00,120.82,120.98,120.02,120.39,5594.0,115.8671,116.0206,115.0999,115.4548,5594.0
2020-07-14 11:20:00,120.14,120.41,120.13,120.21,5724.0,115.215,115.4739,115.2054,115.2821,5724.0
2020-07-14 11:30:00,120.17,120.67,120.17,120.28,3997.0,115.2438,115.7233,115.2438,115.3493,3997.0
2020-07-14 11:40:00,120.4,120.52,120.28,120.38,3649.0,115.4643,115.5794,115.3493,115.4452,3649.0
2020-07-14 11:50:00,120.33,120.47,120.14,120.21,4862.0,115.3972,115.5315,115.215,115.2821,4862.0
2020-07-14 12:00:00,120.28,120.35,119.91,119.91,3657.0,115.3493,115.4164,114.9944,114.9944,3657.0
2020-07-14 12:10:00,119.84,120.12,119.84,119.95,4893.0,114.9273,115.1958,114.9273,115.0328,4893.0
2020-07-14 12:20:00,119.94,120.32,119.65,120.26,15328.0,115.0232,115.3876,114.7451,115.3301,15328.0
2020-07-14 12:30:00,120.39,120.41,119.97,120.07,3641.0,115.4548,115.4739,115.052,115.1479,3641.0
2020-07-14 12:40:00,119.99,120.26,119.96,120.25,6136.0,115.0712,115.3301,115.0424,115.3205,6136.0
2020-07-14 12:50:00,120.25,120.25,120.0,120.14,5927.0,115.3205,115.3205,115.0807,115.215,5927.0
2020-07-14 13:00:00,120.2,120.2,119.86,119.86,3505.0,115.2725,115.2725,114.9465,114.9465,3505.0
2020-07-14 13:10:00,119.94,120.06,119.9,119.93,3106.0,115.0232,115.1383,114.9848,115.0136,3106.0
2020-07-14 13:20:00,119.94,120.06,119.84,119.85,3534.0,115.0232,115.1383,114.9273,114.9369,3534.0
2020-07-14 13:30:00,119.83,119.83,119.53,119.68,6827.0,114.9177,114.9177,114.63,114.7739,6827.0
2020-07-14 13:40:00,119.8,119.97,119.68,119.97,2983.0,114.8889,115.052,114.7739,115.052,2983.0
2020-07-14 13:50:00,119.95,119.95,119.42,119.68,5401.0,115.0328,115.0328,114.5245,114.7739,5401.0
2020-07-14 14:00:00,119.93,120.14,119.86,119.88,2519.0,115.0136,115.215,114.9465,114.9657,2519.0
2020-07-14 14:10:00,119.9,120.16,119.82,120.11,4172.0,114.9848,115.2342,114.9081,115.1862,4172.0
2020-07-14 14:20:00,120.13,120.32,120.03,120.06,2219.0,115.2054,115.3876,115.1095,115.1383,2219.0
2020-07-14 14:30:00,120.1,120.21,120.03,120.13,3459.0,115.1766,115.2821,115.1095,115.2054,3459.0
2020-07-14 14:40:00,120.14,120.29,119.93,119.93,2699.0,115.215,115.3589,115.0136,115.0136,2699.0
2020-07-14 14:50:00,119.92,120.43,119.91,120.3,3186.0,115.004,115.4931,114.9944,115.3684,3186.0
2020-07-14 15:00:00,120.36,120.5,120.08,120.37,7043.0,115.426,115.5602,115.1575,115.4356,7043.0
2020-07-14 15:10:00,120.38,120.51,120.13,120.27,4531.0,115.4452,115.5698,115.2054,115.3397,4531.0
2020-07-14 15:20:00,120.28,120.53,120.28,120.48,10297.0,115.3493,115.589,115.3493,115.5411,10297.0
2020-07-14 15:30:00,120.52,120.87,120.5,120.87,9453.0,115.5794,115.9151,115.5602,115.9151,9453.0
2020-07-14 15:40:00,120.84,120.89,120.55,120.75,35110.0,115.8863,115.9343,115.6082,115.8,35110.0
2020-07-14 15:50:00,120.81,121.06,120.72,120.82,75540.0,115.8575,116.0973,115.7712,115.8671,75540.0
2020-07-15 09:30:00,122.61,124.23,122.61,123.01,24683.0,117.5837,119.1373,117.5837,117.9674,24683.0
2020-07-15 09:40:00,123.64,123.83,123.12,123.42,10630.0,118.5715,118.7537,118.0728,118.3605,10630.0
2020-07-15 09:50:00,123.36,123.68,123.05,123.33,9461.0,118.303,118.6099,118.0057,118.2742,9461.0
2020-07-15 10:00:00,123.63,123.63,123.21,123.49,13596.0,118.5619,118.5619,118.1592,118.4277,13596.0
2020-07-15 10:10:00,123.66,124.35,123.56,124.34,10917.0,118.5907,119.2524,118.4948,119.2428,10917.0
2020-07-15 10:20:00,124.35,124.38,124.05,124.29,7091.0,119.2524,119.2812,118.9647,119.1949,7091.0
2020-07-15 10:30:00,124.37,124.69,124.37,124.42,6941.0,119.2716,119.5785,119.2716,119.3196,6941.0
2020-07-15 10:40:00,124.41,124.7,124.37,124.44,10464.0,119.31,119.5881,119.2716,119.3387,10464.0
2020-07-15 10:50:00,124.54,124.74,124.48,124.68,6497.0,119.4346,119.6264,119.3771,119.5689,6497.0
2020-07-15 11:00:00,124.85,124.85,124.48,124.82,9202.0,119.7319,119.7319,119.3771,119.7032,9202.0
2020-07-15 11:10:00,124.88,124.94,124.53,124.75,11235.0,119.7607,119.8182,119.425,119.636,11235.0
2020-07-15 11:20:00,124.75,124.88,124.41,124.87,9600.0,119.636,119.7607,119.31,119.7511,9600.0
2020-07-15 11:30:00,124.78,125.18,124.77,124.81,13288.0,119.6648,120.0484,119.6552,119.6936,13288.0
2020-07-15 11:40:00,124.74,125.2,124.56,124.61,9516.0,119.6264,120.0676,119.4538,119.5018,9516.0
2020-07-15 11:50:00,124.74,124.95,124.62,124.62,10688.0,119.6264,119.8278,119.5114,119.5114,10688.0
2020-07-15 12:00:00,124.5,124.95,124.36,124.87,9086.0,119.3963,119.8278,119.262,119.7511,9086.0
2020-07-15 12:10:00,124.83,125.14,124.67,125.12,8760.0,119.7127,120.01,119.5593,119.9909,8760.0
2020-07-15 12:20:00,125.11,125.31,124.94,125.17,11530.0,119.9813,120.1731,119.8182,120.0388,11530.0
2020-07-15 12:30:00,125.17,125.27,124.93,125.06,16034.0,120.0388,120.1347,119.8086,119.9333,16034.0
2020-07-15 12:40:00,124.98,125.25,124.81,125.18,15659.0,119.8566,120.1155,119.6936,120.0484,15659.0
2020-07-15 12:50:00,125.19,125.35,124.95,124.97,14694.0,120.058,120.2114,119.8278,119.847,14694.0
2020-07-15 13:00:00,125.0,125.09,124.66,125.03,19961.0,119.8758,119.9621,119.5497,119.9045,19961.0
2020-07-15 13:10:00,125.03,125.05,124.7,124.94,6275.0,119.9045,119.9237,119.5881,119.8182,6275.0
2020-07-15 13:20:00,124.92,124.92,124.43,124.69,7998.0,119.7991,119.7991,119.3291,119.5785,7998.0
2020-07-15 13:30:00,124.69,124.84,124.64,124.73,7862.0,119.5785,119.7223,119.5305,119.6168,7862.0
2020-07-15 13:40:00,124.67,124.8,124.61,124.66,5110.0,119.5593,119.684,119.5018,119.5497,5110.0
2020-07-15 13:50:00,124.66,124.67,124.3,124.3,4263.0,119.5497,119.5593,119.2045,119.2045,4263.0
2020-07-15 14:00:00,124.25,124.71,124.18,124.47,9607.0,119.1565,119.5977,119.0894,119.3675,9607.0
2020-07-15 14:10:00,124.48,124.52,124.32,124.39,5512.0,119.3771,119.4155,119.2237,119.2908,5512.0
2020-07-15 14:20:00,124.31,124.45,124.18,124.32,4718.0,119.2141,119.3483,119.0894,119.2237,4718.0
2020-07-15 14:30:00,124.24,124.52,124.15,124.31,7162.0,119.1469,119.4155,119.0606,119.2141,7162.0
2020-07-15 14:40:00,124.47,124.59,124.34,124.59,3600.0,119.3675,119.4826,119.2428,119.4826,3600.0
2020-07-15 14:50:00,124.5,124.52,124.0,124.03,7330.0,119.3963,119.4155,118.9168,118.9455,7330.0
2020-07-15 15:00:00,123.99,124.29,123.99,124.2,15453.0,118.9072,119.1949,118.9072,119.1086,15453.0
2020-07-15 15:10:00,124.2,124.28,123.76,123.83,12867.0,119.1086,119.1853,118.6866,118.7537,12867.0
2020-07-15 15:20:00,123.87,123.91,123.7,123.84,17642.0,118.7921,118.8305,118.6291,118.7633,17642.0
2020-07-15 15:30:00,123.86,124.09,123.8,123.95,37359.0,118.7825,119.0031,118.725,118.8688,37359.0
2020-07-15 15:40:00,123.92,124.14,123.72,123.98,49207.0,118.84,119.051,118.6482,118.8976,49207.0
2020-07-15 15:50:00,124.02,124.03,123.41,123.47,102993.0,118.9359,118.9455,118.351,118.4085,102993.0
2020-07-16 09:30:00,122.82,123.34,122.53,123.07,22799.0,117.7851,118.2838,117.507,118.0249,22799.0
2020-07-16 09:40:00,123.27,123.54,122.79,123.3,5635.0,118.2167,118.4756,117.7564,118.2455,5635.0
2020-07-16 09:50:00,123.44,123.46,122.86,122.86,6443.0,118.3797,118.3989,117.8235,117.8235,6443.0
2020-07-16 10:00:00,122.98,123.2,122.72,123.2,6491.0,117.9386,118.1496,117.6892,118.1496,6491.0
2020-07-16 10:10:00,123.2,123.86,123.12,123.86,4731.0,118.1496,118.7825,118.0728,118.7825,4731.0
2020-07-16 10:20:00,123.77,123.88,123.44,123.66,8374.0,118.6962,118.8017,118.3797,118.5907,8374.0
2020-07-16 10:30:00,123.66,123.8,123.34,123.43,5662.0,118.5907,118.725,118.2838,118.3701,5662.0
2020-07-16 10:40:00,123.55,123.9,123.53,123.86,5126.0,118.4852,118.8209,118.466,118.7825,5126.0
2020-07-16 10:50:00,123.82,124.16,123.82,124.16,3740.0,118.7441,119.0702,118.7441,119.0702,3740.0
2020-07-16 11:00:00,124.15,124.25,123.87,123.89,5709.0,119.0606,119.1565,118.7921,118.8113,5709.0
2020-07-16 11:10:00,123.97,124.26,123.83,124.26,3462.0,118.888,119.1661,118.7537,119.1661,3462.0
2020-07-16 11:20:00,124.23,124.4,124.16,124.37,4418.0,119.1373,119.3004,119.0702,119.2716,4418.0
2020-07-16 11:30:00,124.31,124.34,123.83,123.83,7027.0,119.2141,119.2428,118.7537,118.7537,7027.0
2020-07-16 11:40:00,123.73,123.89,123.72,123.8,2703.0,118.6578,118.8113,118.6482,118.725,2703.0
2020-07-16 11:50:00,123.71,123.88,123.53,123.54,2899.0,118.6387,118.8017,118.466,118.4756,2899.0
2020-07-16 12:00:00,123.52,123.77,123.46,123.74,4583.0,118.4564,118.6962,118.3989,118.6674,4583.0
2020-07-16 12:10:00,123.8,123.87,123.47,123.52,6408.0,118.725,118.7921,118.4085,118.4564,6408.0
2020-07-16 12:20:00,123.5,123.57,123.24,123.24,9306.0,118.4373,118.5044,118.1879,118.1879,9306.0
2020-07-16 12:30:00,123.25,123.3,123.03,123.16,4888.0,118.1975,118.2455,117.9865,118.1112,4888.0
2020-07-16 12:40:00,123.19,123.44,123.19,123.32,6014.0,118.14,118.3797,118.14,118.2646,6014.0
2020-07-16 12:50:00,123.22,123.24,122.85,122.93,6740.0,118.1687,118.1879,117.8139,117.8906,6740.0
2020-07-16 13:00:00,122.81,123.22,122.81,122.97,7091.0,117.7756,118.1687,117.7756,117.929,7091.0
2020-07-16 13:10:00,122.92,123.41,122.92,123.41,4364.0,117.881,118.351,117.881,118.351,4364.0
2020-07-16 13:20:00,123.37,123.43,123.22,123.36,5982.0,118.3126,118.3701,118.1687,118.303,5982.0
2020-07-16 13:30:00,123.31,123.32,123.05,123.06,6442.0,118.2551,118.2646,118.0057,118.0153,6442.0
2020-07-16 13:40:00,123.06,123.25,123.06,123.14,4853.0,118.0153,118.1975,118.0153,118.092,4853.0
2020-07-16 13:50:00,123.15,123.17,122.81,122.84,4661.0,118.1016,118.1208,117.7756,117.8043,4661.0
2020-07-16 14:00:00,122.83,123.16,122.81,123.06,5261.0,117.7947,118.1112,117.7756,118.0153,5261.0
2020-07-16 14:10:00,123.03,123.15,122.94,123.06,5126.0,117.9865,118.1016,117.9002,118.0153,5126.0
2020-07-16 14:20:00,123.12,123.38,123.11,123.38,10202.0,118.0728,118.3222,118.0633,118.3222,10202.0
2020-07-16 14:30:00,123.36,123.54,123.02,123.46,26914.0,118.303,118.4756,117.9769,118.3989,26914.0
2020-07-16 14:40:00,123.53,123.77,122.98,122.98,38679.0,118.466,118.6962,117.9386,117.9386,38679.0
2020-07-16 14:50:00,123.02,123.22,122.77,122.86,9105.0,117.9769,118.1687,117.7372,117.8235,9105.0
2020-07-16 15:00:00,122.87,123.14,122.87,123.13,6024.0,117.8331,118.092,117.8331,118.0824,6024.0
2020-07-16 15:10:00,123.11,123.31,123.04,123.3,8756.0,118.0633,118.2551,117.9961,118.2455,8756.0
2020-07-16 15:20:00,123.32,123.54,123.26,123.51,9796.0,118.2646,118.4756,118.2071,118.4469,9796.0
2020-07-16 15:30:00,123.61,123.77,123.48,123.73,14018.0,118.5428,118.6962,118.4181,118.6578,14018.0
2020-07-16 15:40:00,123.7,124.17,123.7,124.17,22356.0,118.6291,119.0798,118.6291,119.0798,22356.0
2020-07-16 15:50:00,124.07,124.37,123.97,124.26,43265.0,118.9839,119.2716,118.888,119.1661,43265.0
2020-07-17 09:30:00,125.02,125.72,124.97,125.25,49035.0,119.895,120.5663,119.847,120.1155,49035.0
2020-07-17 09:40:00,125.4,126.16,125.4,125.83,7208.0,120.2594,120.9882,120.2594,120.6717,7208.0
2020-07-17 09:50:00,125.95,125.95,125.37,125.5,2612.0,120.7868,120.7868,120.2306,120.3553,2612.0
2020-07-17 10:00:00,125.32,125.53,124.99,125.1,14678.0,120.1827,120.384,119.8662,119.9717,14678.0
2020-07-17 10:10:00,125.15,125.21,125.02,125.12,3140.0,120.0196,120.0772,119.895,119.9909,3140.0
2020-07-17 10:20:00,125.06,125.18,124.56,124.57,4972.0,119.9333,120.0484,119.4538,119.4634,4972.0
2020-07-17 10:30:00,124.52,124.7,124.27,124.53,3519.0,119.4155,119.5881,119.1757,119.425,3519.0
2020-07-17 10:40:00,124.67,124.91,124.58,124.77,5106.0,119.5593,119.7895,119.473,119.6552,5106.0
2020-07-17 10:50:00,124.87,124.87,124.54,124.55,2240.0,119.7511,119.7511,119.4346,119.4442,2240.0
2020-07-17 11:00:00,124.65,124.76,124.36,124.44,11858.0,119.5401,119.6456,119.262,119.3387,11858.0
2020-07-17 11:10:00,124.4,124.59,124.26,124.27,5501.0,119.3004,119.4826,119.1661,119.1757,5501.0
2020-07-17 11:20:00,124.24,124.43,124.19,124.34,5802.0,119.1469,119.3291,119.099,119.2428,5802.0
2020-07-17 11:30:00,124.39,124.39,124.16,124.28,9044.0,119.2908,119.2908,119.0702,119.1853,9044.0
2020-07-17 11:40:00,124.36,124.42,124.05,124.16,9393.0,119.262,119.3196,118.9647,119.0702,9393.0
2020-07-17 11:50:00,124.17,124.49,124.17,124.28,9479.0,119.0798,119.3867,119.0798,119.1853,9479.0
2020-07-17 12:00:00,124.31,124.52,124.24,124.47,6536.0,119.2141,119.4155,119.1469,119.3675,6536.0
2020-07-17 12:10:00,124.44,124.48,124.15,124.16,5522.0,119.3387,119.3771,119.0606,119.0702,5522.0
2020-07-17 12:20:00,124.17,124.42,124.16,124.31,7944.0,119.0798,119.3196,119.0702,119.2141,7944.0
2020-07-17 12:30:00,124.35,124.65,124.34,124.56,4302.0,119.2524,119.5401,119.2428,119.4538,4302.0
2020-07-17 12:40:00,124.48,124.48,124.3,124.33,4100.0,119.3771,119.3771,119.2045,119.2332,4100.0
2020-07-17 12:50:00,124.27,124.3,124.13,124.22,3410.0,119.1757,119.2045,119.0414,119.1277,3410.0
2020-07-17 13:00:00,124.14,124.39,124.13,124.39,2920.0,119.051,119.2908,119.0414,119.2908,2920.0
2020-07-17 13:10:00,124.33,124.46,124.28,124.46,5910.0,119.2332,119.3579,119.1853,119.3579,5910.0
2020-07-17 13:20:00,124.4,124.59,124.36,124.4,4382.0,119.3004,119.4826,119.262,119.3004,4382.0
2020-07-17 13:30:00,124.32,124.37,124.23,124.35,10351.0,119.2237,119.2716,119.1373,119.2524,10351.0
2020-07-17 13:40:00,124.39,124.77,124.39,124.68,2920.0,119.2908,119.6552,119.2908,119.5689,2920.0
2020-07-17 13:50:00,124.7,124.74,124.46,124.61,3760.0,119.5881,119.6264,119.3579,119.5018,3760.0
2020-07-17 14:00:00,124.6,124.6,124.46,124.58,22934.0,119.4922,119.4922,119.3579,119.473,22934.0
2020-07-17 14:10:00,124.58,124.83,124.5,124.79,4482.0,119.473,119.7127,119.3963,119.6744,4482.0
2020-07-17 14:20:00,124.82,124.82,124.7,124.77,3068.0,119.7032,119.7032,119.5881,119.6552,3068.0
2020-07-17 14:30:00,124.78,125.07,124.73,125.0,7656.0,119.6648,119.9429,119.6168,119.8758,7656.0
2020-07-17 14:40:00,125.05,125.14,125.0,125.02,3091.0,119.9237,120.01,119.8758,119.895,3091.0
2020-07-17 14:50:00,125.04,125.28,125.01,125.02,5036.0,119.9141,120.1443,119.8854,119.895,5036.0
2020-07-17 15:00:00,125.04,125.29,125.01,125.16,6949.0,119.9141,120.1539,119.8854,120.0292,6949.0
2020-07-17 15:10:00,125.13,125.14,125.05,125.13,3859.0,120.0004,120.01,119.9237,120.0004,3859.0
2020-07-17 15:20:00,125.13,125.24,124.99,125.2,15365.0,120.0004,120.1059,119.8662,120.0676,15365.0
2020-07-17 15:30:00,125.16,125.37,125.14,125.22,11360.0,120.0292,120.2306,120.01,120.0868,11360.0
2020-07-17 15:40:00,125.25,125.41,125.19,125.41,20767.0,120.1155,120.269,120.058,120.269,20767.0
2020-07-17 15:50:00,125.41,125.44,124.95,124.98,40925.0,120.269,120.2977,119.8278,119.8566,40925.0
2020-07-20 09:30:00,124.37,125.27,124.07,124.81,19547.0,119.2716,120.1347,118.9839,119.6936,19547.0
2020-07-20 09:40:00,124.76,124.76,124.0,124.0,2700.0,119.6456,119.6456,118.9168,118.9168,2700.0
2020-07-20 09:50:00,123.86,123.86,123.29,123.29,7440.0,118.7825,118.7825,118.2359,118.2359,7440.0
2020-07-20 10:00:00,123.6,123.89,123.54,123.69,8176.0,118.5332,118.8113,118.4756,118.6195,8176.0
2020-07-20 10:10:00,123.7,123.83,123.6,123.83,4079.0,118.6291,118.7537,118.5332,118.7537,4079.0
2020-07-20 10:20:00,123.77,124.09,123.63,124.09,18767.0,118.6962,119.0031,118.5619,119.0031,18767.0
2020-07-20 10:30:00,124.06,124.33,123.91,124.33,4032.0,118.9743,119.2332,118.8305,119.2332,4032.0
2020-07-20 10:40:00,124.3,124.44,124.22,124.28,3192.0,119.2045,119.3387,119.1277,119.1853,3192.0
2020-07-20 10:50:00,124.28,124.97,124.23,124.93,9659.0,119.1853,119.847,119.1373,119.8086,9659.0
2020-07-20 11:00:00,124.91,125.26,124.7,124.86,16132.0,119.7895,120.1251,119.5881,119.7415,16132.0
2020-07-20 11:10:00,125.04,125.04,124.81,124.84,3623.0,119.9141,119.9141,119.6936,119.7223,3623.0
2020-07-20 11:20:00,124.84,125.06,124.76,124.77,6692.0,119.7223,119.9333,119.6456,119.6552,6692.0
2020-07-20 11:30:00,124.75,124.8,124.46,124.64,4700.0,119.636,119.684,119.3579,119.5305,4700.0
2020-07-20 11:40:00,124.67,124.67,124.32,124.44,4994.0,119.5593,119.5593,119.2237,119.3387,4994.0
2020-07-20 11:50:00,124.38,124.47,124.31,124.32,1998.0,119.2812,119.3675,119.2141,119.2237,1998.0
2020-07-20 12:00:00,124.32,124.36,124.05,124.33,4805.0,119.2237,119.262,118.9647,119.2332,4805.0
2020-07-20 12:10:00,124.27,124.63,124.27,124.49,2601.0,119.1757,119.5209,119.1757,119.3867,2601.0
2020-07-20 12:20:00,124.57,124.63,124.31,124.42,4490.0,119.4634,119.5209,119.2141,119.3196,4490.0
2020-07-20 12:30:00,124.61,124.65,124.53,124.56,2173.0,119.5018,119.5401,119.425,119.4538,2173.0
2020-07-20 12:40:00,124.53,124.58,124.4,124.58,27718.0,119.425,119.473,119.3004,119.473,27718.0
2020-07-20 12:50:00,124.5,124.72,124.5,124.59,4151.0,119.3963,119.6073,119.3963,119.4826,4151.0
2020-07-20 13:00:00,124.54,124.74,124.4,124.53,6695.0,119.4346,119.6264,119.3004,119.425,6695.0
2020-07-20 13:10:00,124.65,124.65,124.5,124.59,5008.0,119.5401,119.5401,119.3963,119.4826,5008.0
2020-07-20 13:20:00,124.6,124.71,124.59,124.7,5151.0,119.4922,119.5977,119.4826,119.5881,5151.0
2020-07-20 13:30:00,124.68,124.97,124.68,124.93,2700.0,119.5689,119.847,119.5689,119.8086,2700.0
2020-07-20 13:40:00,124.96,125.11,124.86,124.89,2650.0,119.8374,119.9813,119.7415,119.7703,2650.0
2020-07-20 13:50:00,124.91,125.4,124.91,125.17,3573.0,119.7895,120.2594,119.7895,120.0388,3573.0
2020-07-20 14:00:00,125.18,125.26,125.02,125.26,5588.0,120.0484,120.1251,119.895,120.1251,5588.0
2020-07-20 14:10:00,125.26,125.4,125.16,125.4,5023.0,120.1251,120.2594,120.0292,120.2594,5023.0
2020-07-20 14:20:00,125.37,125.37,125.14,125.25,6501.0,120.2306,120.2306,120.01,120.1155,6501.0
2020-07-20 14:30:00,125.24,125.24,124.87,124.9,4883.0,120.1059,120.1059,119.7511,119.7799,4883.0
2020-07-20 14:40:00,124.89,124.89,124.53,124.59,6287.0,119.7703,119.7703,119.425,119.4826,6287.0
2020-07-20 14:50:00,124.52,124.58,124.38,124.43,4762.0,119.4155,119.473,119.2812,119.3291,4762.0
2020-07-20 15:00:00,124.44,124.49,124.32,124.32,3486.0,119.3387,119.3867,119.2237,119.2237,3486.0
2020-07-20 15:10:00,124.31,124.62,124.25,124.54,5281.0,119.2141,119.5114,119.1565,119.4346,5281.0
2020-07-20 15:20:00,124.56,124.86,124.56,124.81,6566.0,119.4538,119.7415,119.4538,119.6936,6566.0
2020-07-20 15:30:00,124.79,124.98,124.72,124.72,14691.0,119.6744,119.8566,119.6073,119.6073,14691.0
2020-07-20 15:40:00,124.75,124.92,124.7,124.89,19354.0,119.636,119.7991,119.5881,119.7703,19354.0
2020-07-20 15:50:00,125.01,125.33,124.81,125.19,77648.0,119.8854,120.1922,119.6936,120.058,77648.0
2020-07-21 09:30:00,125.55,126.61,125.43,126.59,11769.0,120.4032,121.4198,120.2881,121.4006,11769.0
2020-07-21 09:40:00,126.3,126.85,126.16,126.8,3918.0,121.1225,121.6499,120.9882,121.602,3918.0
2020-07-21 09:50:00,126.88,127.16,126.67,126.94,4692.0,121.6787,121.9472,121.4773,121.7362,4692.0
2020-07-21 10:00:00,126.81,127.25,126.81,127.14,14549.0,121.6116,122.0335,121.6116,121.928,14549.0
2020-07-21 10:10:00,127.09,127.21,126.21,126.34,8730.0,121.8801,121.9952,121.0362,121.1608,8730.0
2020-07-21 10:20:00,126.5,126.75,126.33,126.55,6665.0,121.3143,121.554,121.1513,121.3622,6665.0
2020-07-21 10:30:00,126.59,127.0,126.56,127.0,2607.0,121.4006,121.7938,121.3718,121.7938,2607.0
2020-07-21 10:40:00,126.92,127.0,126.57,126.98,3368.0,121.7171,121.7938,121.3814,121.7746,3368.0
2020-07-21 10:50:00,127.05,127.16,126.91,126.91,2020.0,121.8417,121.9472,121.7075,121.7075,2020.0
2020-07-21 11:00:00,127.07,127.22,126.94,127.13,3357.0,121.8609,122.0048,121.7362,121.9185,3357.0
2020-07-21 11:10:00,127.17,127.45,127.16,127.36,4778.0,121.9568,122.2253,121.9472,122.139,4778.0
2020-07-21 11:20:00,127.4,127.61,127.36,127.48,6401.0,122.1774,122.3788,122.139,122.2541,6401.0
2020-07-21 11:30:00,127.38,127.63,127.33,127.61,2246.0,122.1582,122.398,122.1103,122.3788,2246.0
2020-07-21 11:40:00,127.51,127.84,127.48,127.56,5626.0,122.2829,122.5994,122.2541,122.3308,5626.0
2020-07-21 11:50:00,127.77,128.21,127.67,128.08,12466.0,122.5322,122.9542,122.4363,122.8295,12466.0
2020-07-21 12:00:00,128.15,128.17,127.87,128.12,8015.0,122.8966,122.9158,122.6281,122.8679,8015.0
2020-07-21 12:10:00,128.06,128.1,127.67,127.72,6573.0,122.8103,122.8487,122.4363,122.4843,6573.0
2020-07-21 12:20:00,127.7,127.93,127.59,127.93,6276.0,122.4651,122.6857,122.3596,122.6857,6276.0
2020-07-21 12:30:00,127.88,127.91,127.55,127.55,7907.0,122.6377,122.6665,122.3212,122.3212,7907.0
2020-07-21 12:40:00,127.7,127.94,127.67,127.67,8236.0,122.4651,122.6953,122.4363,122.4363,8236.0
2020-07-21 12:50:00,127.67,127.68,127.41,127.61,3174.0,122.4363,122.4459,122.187,122.3788,3174.0
2020-07-21 13:00:00,127.62,127.63,127.44,127.63,7682.0,122.3884,122.398,122.2157,122.398,7682.0
2020-07-21 13:10:00,127.69,127.69,127.41,127.54,4313.0,122.4555,122.4555,122.187,122.3117,4313.0
2020-07-21 13:20:00,127.62,127.62,127.33,127.33,3664.0,122.3884,122.3884,122.1103,122.1103,3664.0
2020-07-21 13:30:00,127.29,127.41,127.23,127.25,3394.0,122.0719,122.187,122.0144,122.0335,3394.0
2020-07-21 13:40:00,127.21,127.51,127.21,127.48,5834.0,121.9952,122.2829,121.9952,122.2541,5834.0
2020-07-21 13:50:00,127.48,127.54,127.28,127.38,6235.0,122.2541,122.3117,122.0623,122.1582,6235.0
2020-07-21 14:00:00,127.38,127.5,127.24,127.28,5402.0,122.1582,122.2733,122.0239,122.0623,5402.0
2020-07-21 14:10:00,127.28,127.28,127.07,127.12,2951.0,122.0623,122.0623,121.8609,121.9089,2951.0
2020-07-21 14:20:00,127.06,127.15,127.02,127.05,5974.0,121.8513,121.9376,121.813,121.8417,5974.0
2020-07-21 14:30:00,127.05,127.22,127.02,127.08,6077.0,121.8417,122.0048,121.813,121.8705,6077.0
2020-07-21 14:40:00,127.11,127.13,126.85,126.9,3626.0,121.8993,121.9185,121.6499,121.6979,3626.0
2020-07-21 14:50:00,126.88,126.95,126.79,126.86,5041.0,121.6787,121.7458,121.5924,121.6595,5041.0
2020-07-21 15:00:00,126.77,126.91,126.77,126.85,4744.0,121.5732,121.7075,121.5732,121.6499,4744.0
2020-07-21 15:10:00,126.82,126.84,126.61,126.67,4500.0,121.6212,121.6403,121.4198,121.4773,4500.0
2020-07-21 15:20:00,126.68,126.88,126.66,126.81,17338.0,121.4869,121.6787,121.4677,121.6116,17338.0
2020-07-21 15:30:00,126.85,126.95,126.66,126.66,28945.0,121.6499,121.7458,121.4677,121.4677,28945.0
2020-07-21 15:40:00,126.66,127.03,126.59,126.99,12616.0,121.4677,121.8226,121.4006,121.7842,12616.0
2020-07-21 15:50:00,126.9,127.01,126.5,126.94,49306.0,121.6979,121.8034,121.3143,121.7362,49306.0
2020-07-22 09:30:00,127.79,128.04,127.0,127.61,14879.0,122.5514,122.7912,121.7938,122.3788,14879.0
2020-07-22 09:40:00,127.72,127.98,127.4,127.62,2282.0,122.4843,122.7336,122.1774,122.3884,2282.0
2020-07-22 09:50:00,127.71,128.11,127.69,127.92,2965.0,122.4747,122.8583,122.4555,122.6761,2965.0
2020-07-22 10:00:00,127.72,128.22,127.55,128.2,6152.0,122.4843,122.9638,122.3212,122.9446,6152.0
2020-07-22 10:10:00,128.2,128.37,128.04,128.3,8210.0,122.9446,123.1076,122.7912,123.0405,8210.0
2020-07-22 10:20:00,128.27,128.44,127.92,128.18,5544.0,123.0117,123.1748,122.6761,122.9254,5544.0
2020-07-22 10:30:00,128.17,128.29,128.08,128.21,15073.0,122.9158,123.0309,122.8295,122.9542,15073.0
2020-07-22 10:40:00,128.14,128.76,128.12,128.59,28426.0,122.8871,123.4816,122.8679,123.3186,28426.0
2020-07-22 10:50:00,128.41,128.88,128.27,128.8,9387.0,123.146,123.5967,123.0117,123.52,9387.0
2020-07-22 11:00:00,128.72,128.79,128.41,128.41,2583.0,123.4433,123.5104,123.146,123.146,2583.0
2020-07-22 11:10:00,128.38,128.57,128.03,128.07,6273.0,123.1172,123.2994,122.7816,122.8199,6273.0
2020-07-22 11:20:00,128.03,128.12,127.93,127.98,12329.0,122.7816,122.8679,122.6857,122.7336,12329.0
2020-07-22 11:30:00,127.98,128.0,127.32,127.96,19783.0,122.7336,122.7528,122.1007,122.7144,19783.0
2020-07-22 11:40:00,127.93,128.01,127.61,127.94,12862.0,122.6857,122.7624,122.3788,122.6953,12862.0
2020-07-22 11:50:00,127.86,128.07,127.85,127.98,6106.0,122.6185,122.8199,122.6089,122.7336,6106.0
2020-07-22 12:00:00,127.98,128.03,127.53,127.68,10750.0,122.7336,122.7816,122.3021,122.4459,10750.0
2020-07-22 12:10:00,127.7,127.93,127.65,127.89,6443.0,122.4651,122.6857,122.4171,122.6473,6443.0
2020-07-22 12:20:00,127.85,127.9,127.55,127.79,7688.0,122.6089,122.6569,122.3212,122.5514,7688.0
2020-07-22 12:30:00,127.79,128.11,127.79,128.11,6160.0,122.5514,122.8583,122.5514,122.8583,6160.0
2020-07-22 12:40:00,128.1,128.1,127.89,127.9,4819.0,122.8487,122.8487,122.6473,122.6569,4819.0
2020-07-22 12:50:00,127.89,127.89,127.65,127.71,6217.0,122.6473,122.6473,122.4171,122.4747,6217.0
2020-07-22 13:00:00,127.7,127.79,127.61,127.75,5411.0,122.4651,122.5514,122.3788,122.513,5411.0
2020-07-22 13:10:00,127.74,127.87,127.59,127.65,4300.0,122.5035,122.6281,122.3596,122.4171,4300.0
2020-07-22 13:20:00,127.66,127.74,127.47,127.47,6215.0,122.4267,122.5035,122.2445,122.2445,6215.0
2020-07-22 13:30:00,127.44,127.47,127.26,127.35,2905.0,122.2157,122.2445,122.0431,122.1294,2905.0
2020-07-22 13:40:00,127.31,127.31,127.05,127.08,5330.0,122.0911,122.0911,121.8417,121.8705,5330.0
2020-07-22 13:50:00,127.0,127.01,126.72,126.72,5161.0,121.7938,121.8034,121.5253,121.5253,5161.0
2020-07-22 14:00:00,126.82,127.26,126.81,127.19,6321.0,121.6212,122.0431,121.6116,121.976,6321.0
2020-07-22 14:10:00,127.18,127.32,127.15,127.2,16392.0,121.9664,122.1007,121.9376,121.9856,16392.0
2020-07-22 14:20:00,127.2,127.23,127.14,127.18,19317.0,121.9856,122.0144,121.928,121.9664,19317.0
2020-07-22 14:30:00,127.17,127.2,126.89,126.89,6585.0,121.9568,121.9856,121.6883,121.6883,6585.0
2020-07-22 14:40:00,126.85,126.97,126.78,126.92,3969.0,121.6499,121.765,121.5828,121.7171,3969.0
2020-07-22 14:50:00,126.97,127.01,126.82,126.86,5532.0,121.765,121.8034,121.6212,121.6595,5532.0
2020-07-22 15:00:00,126.88,126.95,126.77,126.83,5385.0,121.6787,121.7458,121.5732,121.6308,5385.0
2020-07-22 15:10:00,126.83,127.0,126.74,126.82,5308.0,121.6308,121.7938,121.5444,121.6212,5308.0
2020-07-22 15:20:00,126.81,126.95,126.62,126.7,9310.0,121.6116,121.7458,121.4294,121.5061,9310.0
2020-07-22 15:30:00,126.74,127.0,126.7,126.9,12139.0,121.5444,121.7938,121.5061,121.6979,12139.0
2020-07-22 15:40:00,126.92,127.16,126.83,127.15,15862.0,121.7171,121.9472,121.6308,121.9376,15862.0
2020-07-22 15:50:00,127.2,127.22,126.93,127.14,55497.0,121.9856,122.0048,121.7267,121.928,55497.0
2020-07-23 09:30:00,127.1,128.24,127.1,127.2,6932.0,121.8897,122.983,121.8897,121.9856,6932.0
2020-07-23 09:40:00,127.18,127.46,126.96,126.96,1000.0,121.9664,122.2349,121.7554,121.7554,1000.0
2020-07-23 09:50:00,126.95,127.41,126.85,127.41,2334.0,121.7458,122.187,121.6499,122.187,2334.0
2020-07-23 10:00:00,127.02,127.47,127.02,127.21,14000.0,121.813,122.2445,121.813,121.9952,14000.0
2020-07-23 10:10:00,127.16,127.16,126.72,126.98,9921.0,121.9472,121.9472,121.5253,121.7746,9921.0
2020-07-23 10:20:00,126.8,127.17,126.71,127.17,1250.0,121.602,121.9568,121.5157,121.9568,1250.0
2020-07-23 10:30:00,127.48,127.48,127.15,127.39,1700.0,122.2541,122.2541,121.9376,122.1678,1700.0
2020-07-23 10:40:00,127.5,127.54,127.31,127.32,1938.0,122.2733,122.3117,122.0911,122.1007,1938.0
2020-07-23 10:50:00,127.35,127.52,127.28,127.28,2707.0,122.1294,122.2925,122.0623,122.0623,2707.0
2020-07-23 11:00:00,127.32,127.46,127.25,127.43,5493.0,122.1007,122.2349,122.0335,122.2062,5493.0
2020-07-23 11:10:00,127.5,127.6,127.42,127.45,1924.0,122.2733,122.3692,122.1966,122.2253,1924.0
2020-07-23 11:20:00,127.46,127.77,127.33,127.77,5081.0,122.2349,122.5322,122.1103,122.5322,5081.0
2020-07-23 11:30:00,127.89,127.93,127.65,127.86,2100.0,122.6473,122.6857,122.4171,122.6185,2100.0
2020-07-23 11:40:00,127.83,127.83,127.63,127.7,3091.0,122.5898,122.5898,122.398,122.4651,3091.0
2020-07-23 11:50:00,127.64,127.96,127.59,127.95,1968.0,122.4076,122.7144,122.3596,122.7048,1968.0
2020-07-23 12:00:00,128.0,128.04,127.86,127.99,7156.0,122.7528,122.7912,122.6185,122.7432,7156.0
2020-07-23 12:10:00,127.98,128.13,127.9,127.99,4940.0,122.7336,122.8775,122.6569,122.7432,4940.0
2020-07-23 12:20:00,127.98,128.15,127.89,128.05,4637.0,122.7336,122.8966,122.6473,122.8007,4637.0
2020-07-23 12:30:00,127.99,128.36,127.97,128.22,2809.0,122.7432,123.098,122.724,122.9638,2809.0
2020-07-23 12:40:00,128.2,128.28,127.91,127.98,3892.0,122.9446,123.0213,122.6665,122.7336,3892.0
2020-07-23 12:50:00,127.98,128.11,127.85,127.85,8059.0,122.7336,122.8583,122.6089,122.6089,8059.0
2020-07-23 13:00:00,127.85,128.2,127.82,127.99,10447.0,122.6089,122.9446,122.5802,122.7432,10447.0
2020-07-23 13:10:00,128.11,128.16,127.96,128.08,4780.0,122.8583,122.9062,122.7144,122.8295,4780.0
2020-07-23 13:20:00,128.03,128.23,127.86,127.99,7206.0,122.7816,122.9734,122.6185,122.7432,7206.0
2020-07-23 13:30:00,127.99,128.08,127.49,127.49,10463.0,122.7432,122.8295,122.2637,122.2637,10463.0
2020-07-23 13:40:00,127.48,127.48,127.06,127.07,10774.0,122.2541,122.2541,121.8513,121.8609,10774.0
2020-07-23 13:50:00,127.23,127.23,126.62,126.78,6211.0,122.0144,122.0144,121.4294,121.5828,6211.0
2020-07-23 14:00:00,126.8,126.96,126.33,126.67,9470.0,121.602,121.7554,121.1513,121.4773,9470.0
2020-07-23 14:10:00,126.52,126.86,126.42,126.81,17729.0,121.3335,121.6595,121.2376,121.6116,17729.0
2020-07-23 14:20:00,126.77,126.79,126.25,126.43,30620.0,121.5732,121.5924,121.0745,121.2472,30620.0
2020-07-23 14:30:00,126.43,126.88,126.29,126.43,13934.0,121.2472,121.6787,121.1129,121.2472,13934.0
2020-07-23 14:40:00,126.44,126.64,126.35,126.51,6100.0,121.2567,121.4485,121.1704,121.3239,6100.0
2020-07-23 14:50:00,126.69,126.8,126.45,126.47,6801.0,121.4965,121.602,121.2663,121.2855,6801.0
2020-07-23 15:00:00,126.55,127.08,126.48,126.92,31763.0,121.3622,121.8705,121.2951,121.7171,31763.0
2020-07-23 15:10:00,126.93,127.0,126.66,126.97,19882.0,121.7267,121.7938,121.4677,121.765,19882.0
2020-07-23 15:20:00,126.97,127.12,126.51,126.62,10631.0,121.765,121.9089,121.3239,121.4294,10631.0
2020-07-23 15:30:00,126.58,126.76,126.26,126.64,19848.0,121.391,121.5636,121.0841,121.4485,19848.0
2020-07-23 15:40:00,126.62,126.95,126.58,126.85,23621.0,121.4294,121.7458,121.391,121.6499,23621.0
2020-07-23 15:50:00,126.82,127.14,126.67,127.09,64161.0,121.6212,121.928,121.4773,121.8801,64161.0
2020-07-24 09:30:00,127.07,127.07,125.89,126.16,7950.0,121.8609,121.8609,120.7293,120.9882,7950.0
2020-07-24 09:40:00,126.23,126.59,125.63,126.58,4818.0,121.0554,121.4006,120.4799,121.391,4818.0
2020-07-24 09:50:00,126.73,127.2,126.37,126.81,16505.0,121.5349,121.9856,121.1896,121.6116,16505.0
2020-07-24 10:00:00,126.76,127.07,126.59,127.07,5210.0,121.5636,121.8609,121.4006,121.8609,5210.0
2020-07-24 10:10:00,127.2,127.63,127.08,127.18,10749.0,121.9856,122.398,121.8705,121.9664,10749.0
2020-07-24 10:20:00,127.24,127.35,127.09,127.12,20702.0,122.0239,122.1294,121.8801,121.9089,20702.0
2020-07-24 10:30:00,127.13,127.54,127.13,127.2,18627.0,121.9185,122.3117,121.9185,121.9856,18627.0
2020-07-24 10:40:00,127.12,127.45,127.12,127.29,4042.0,121.9089,122.2253,121.9089,122.0719,4042.0
2020-07-24 10:50:00,127.23,127.4,127.11,127.27,10059.0,122.0144,122.1774,121.8993,122.0527,10059.0
2020-07-24 11:00:00,127.25,127.36,127.03,127.17,28452.0,122.0335,122.139,121.8226,121.9568,28452.0
2020-07-24 11:10:00,127.16,127.31,127.14,127.2,22927.0,121.9472,122.0911,121.928,121.9856,22927.0
2020-07-24 11:20:00,127.24,127.25,126.37,126.47,12172.0,122.0239,122.0335,121.1896,121.2855,12172.0
2020-07-24 11:30:00,126.44,126.44,126.09,126.27,2400.0,121.2567,121.2567,120.9211,121.0937,2400.0
2020-07-24 11:40:00,126.13,126.24,126.01,126.24,1469.0,120.9595,121.0649,120.8444,121.0649,1469.0
2020-07-24 11:50:00,126.17,126.35,126.1,126.17,4920.0,120.9978,121.1704,120.9307,120.9978,4920.0
2020-07-24 12:00:00,126.14,126.46,126.12,126.4,4578.0,120.969,121.2759,120.9499,121.2184,4578.0
2020-07-24 12:10:00,126.58,126.62,126.33,126.35,3646.0,121.391,121.4294,121.1513,121.1704,3646.0
2020-07-24 12:20:00,126.4,126.45,126.1,126.19,8239.0,121.2184,121.2663,120.9307,121.017,8239.0
2020-07-24 12:30:00,126.26,126.31,126.12,126.27,2662.0,121.0841,121.1321,120.9499,121.0937,2662.0
2020-07-24 12:40:00,126.16,126.21,126.0,126.17,3402.0,120.9882,121.0362,120.8348,120.9978,3402.0
2020-07-24 12:50:00,126.12,126.37,126.09,126.31,7323.0,120.9499,121.1896,120.9211,121.1321,7323.0
2020-07-24 13:00:00,126.29,126.4,126.2,126.33,7208.0,121.1129,121.2184,121.0266,121.1513,7208.0
2020-07-24 13:10:00,126.28,126.36,126.23,126.27,24780.0,121.1033,121.18,121.0554,121.0937,24780.0
2020-07-24 13:20:00,126.37,126.47,126.29,126.38,4716.0,121.1896,121.2855,121.1129,121.1992,4716.0
2020-07-24 13:30:00,126.38,126.64,126.36,126.47,22286.0,121.1992,121.4485,121.18,121.2855,22286.0
2020-07-24 13:40:00,126.5,126.81,126.42,126.68,24611.0,121.3143,121.6116,121.2376,121.4869,24611.0
2020-07-24 13:50:00,126.7,126.73,126.5,126.55,15282.0,121.5061,121.5349,121.3143,121.3622,15282.0
2020-07-24 14:00:00,126.55,126.8,126.48,126.7,14039.0,121.3622,121.602,121.2951,121.5061,14039.0
2020-07-24 14:10:00,126.73,126.73,126.54,126.66,6833.0,121.5349,121.5349,121.3526,121.4677,6833.0
2020-07-24 14:20:00,126.7,127.04,126.7,126.97,9915.0,121.5061,121.8321,121.5061,121.765,9915.0
2020-07-24 14:30:00,126.95,127.37,126.87,127.33,74982.0,121.7458,122.1486,121.6691,122.1103,74982.0
2020-07-24 14:40:00,127.34,127.54,127.28,127.52,27946.0,122.1198,122.3117,122.0623,122.2925,27946.0
2020-07-24 14:50:00,127.51,127.56,127.44,127.5,14873.0,122.2829,122.3308,122.2157,122.2733,14873.0
2020-07-24 15:00:00,127.49,127.63,127.47,127.52,13719.0,122.2637,122.398,122.2445,122.2925,13719.0
2020-07-24 15:10:00,127.53,127.71,127.52,127.53,15222.0,122.3021,122.4747,122.2925,122.3021,15222.0
2020-07-24 15:20:00,127.52,127.66,127.05,127.36,60539.0,122.2925,122.4267,121.8417,122.139,60539.0
2020-07-24 15:30:00,127.33,127.51,127.24,127.36,104914.0,122.1103,122.2829,122.0239,122.139,104914.0
2020-07-24 15:40:00,127.4,127.5,127.02,127.08,19996.0,122.1774,122.2733,121.813,121.8705,19996.0
2020-07-24 15:50:00,127.11,127.47,127.03,127.27,72466.0,121.8993,122.2445,121.8226,122.0527,72466.0
2020-07-27 09:30:00,126.46,126.67,125.83,126.03,11562.0,121.2759,121.4773,120.6717,120.8636,11562.0
2020-07-27 09:40:00,126.13,127.05,125.99,127.04,14851.0,120.9595,121.8417,120.8252,121.8321,14851.0
2020-07-27 09:50:00,127.01,127.41,126.86,126.98,11440.0,121.8034,122.187,121.6595,121.7746,11440.0
2020-07-27 10:00:00,126.96,127.13,126.59,126.97,12460.0,121.7554,121.9185,121.4006,121.765,12460.0
2020-07-27 10:10:00,126.89,127.57,126.85,127.56,11537.0,121.6883,122.3404,121.6499,122.3308,11537.0
2020-07-27 10:20:00,127.56,127.87,127.5,127.56,33251.0,122.3308,122.6281,122.2733,122.3308,33251.0
2020-07-27 10:30:00,127.65,127.65,127.35,127.58,6798.0,122.4171,122.4171,122.1294,122.35,6798.0
2020-07-27 10:40:00,127.59,127.63,126.96,127.01,8402.0,122.3596,122.398,121.7554,121.8034,8402.0
2020-07-27 10:50:00,127.1,127.38,127.0,127.11,4900.0,121.8897,122.1582,121.7938,121.8993,4900.0
2020-07-27 11:00:00,127.14,127.36,127.07,127.26,8752.0,121.928,122.139,121.8609,122.0431,8752.0
2020-07-27 11:10:00,127.26,127.32,126.99,127.01,7539.0,122.0431,122.1007,121.7842,121.8034,7539.0
2020-07-27 11:20:00,127.06,127.27,126.96,127.07,6309.0,121.8513,122.0527,121.7554,121.8609,6309.0
2020-07-27 11:30:00,127.19,127.2,126.83,127.08,16296.0,121.976,121.9856,121.6308,121.8705,16296.0
2020-07-27 11:40:00,127.0,127.33,127.0,127.26,3753.0,121.7938,122.1103,121.7938,122.0431,3753.0
2020-07-27 11:50:00,127.27,127.53,127.27,127.38,4700.0,122.0527,122.3021,122.0527,122.1582,4700.0
2020-07-27 12:00:00,127.33,127.57,127.15,127.38,15488.0,122.1103,122.3404,121.9376,122.1582,15488.0
2020-07-27 12:10:00,127.38,127.38,127.0,127.0,10709.0,122.1582,122.1582,121.7938,121.7938,10709.0
2020-07-27 12:20:00,127.03,127.12,126.9,127.06,10778.0,121.8226,121.9089,121.6979,121.8513,10778.0
2020-07-27 12:30:00,127.07,127.12,126.69,126.72,24549.0,121.8609,121.9089,121.4965,121.5253,24549.0
2020-07-27 12:40:00,126.77,126.9,126.77,126.83,8943.0,121.5732,121.6979,121.5732,121.6308,8943.0
2020-07-27 12:50:00,126.81,126.87,126.74,126.81,10306.0,121.6116,121.6691,121.5444,121.6116,10306.0
2020-07-27 13:00:00,126.83,127.01,126.73,126.78,7576.0,121.6308,121.8034,121.5349,121.5828,7576.0
2020-07-27 13:10:00,126.78,127.01,126.7,127.01,20816.0,121.5828,121.8034,121.5061,121.8034,20816.0
2020-07-27 13:20:00,126.98,127.02,126.92,126.98,9899.0,121.7746,121.813,121.7171,121.7746,9899.0
2020-07-27 13:30:00,126.98,127.12,126.83,127.11,9494.0,121.7746,121.9089,121.6308,121.8993,9494.0
2020-07-27 13:40:00,127.13,127.15,126.96,126.98,4798.0,121.9185,121.9376,121.7554,121.7746,4798.0
2020-07-27 13:50:00,126.98,127.11,126.87,126.97,10024.0,121.7746,121.8993,121.6691,121.765,10024.0
2020-07-27 14:00:00,126.98,127.08,126.84,126.97,7199.0,121.7746,121.8705,121.6403,121.765,7199.0
2020-07-27 14:10:00,126.99,127.18,126.92,127.18,6080.0,121.7842,121.9664,121.7171,121.9664,6080.0
2020-07-27 14:20:00,127.17,127.22,127.03,127.12,4581.0,121.9568,122.0048,121.8226,121.9089,4581.0
2020-07-27 14:30:00,127.12,127.46,127.08,127.45,5834.0,121.9089,122.2349,121.8705,122.2253,5834.0
2020-07-27 14:40:00,127.45,127.6,127.44,127.44,5419.0,122.2253,122.3692,122.2157,122.2157,5419.0
2020-07-27 14:50:00,127.48,127.7,127.38,127.38,6184.0,122.2541,122.4651,122.1582,122.1582,6184.0
2020-07-27 15:00:00,127.33,127.5,127.19,127.46,9615.0,122.1103,122.2733,121.976,122.2349,9615.0
2020-07-27 15:10:00,127.45,127.61,127.38,127.38,16185.0,122.2253,122.3788,122.1582,122.1582,16185.0
2020-07-27 15:20:00,127.41,127.76,127.41,127.63,8172.0,122.187,122.5226,122.187,122.398,8172.0
2020-07-27 15:30:00,127.64,127.92,127.57,127.84,19104.0,122.4076,122.6761,122.3404,122.5994,19104.0
2020-07-27 15:40:00,127.91,128.29,127.91,128.29,28641.0,122.6665,123.0309,122.6665,123.0309,28641.0
2020-07-27 15:50:00,128.16,128.29,128.0,128.13,78103.0,122.9062,123.0309,122.7528,122.8775,78103.0
2020-07-28 09:30:00,127.92,127.92,121.45,121.48,82556.0,122.6761,122.6761,116.4713,116.5001,82556.0
2020-07-28 09:40:00,121.31,123.56,121.2,123.5,62646.0,116.337,118.4948,116.2316,118.4373,62646.0
2020-07-28 09:50:00,123.32,123.56,121.9,122.19,97239.0,118.2646,118.4948,116.9029,117.181,97239.0
2020-07-28 10:00:00,122.46,124.41,122.33,124.29,36958.0,117.4399,119.31,117.3152,119.1949,36958.0
2020-07-28 10:10:00,124.38,124.51,123.5,123.93,108446.0,119.2812,119.4059,118.4373,118.8496,108446.0
2020-07-28 10:20:00,124.02,124.34,123.89,123.96,26418.0,118.9359,119.2428,118.8113,118.8784,26418.0
2020-07-28 10:30:00,124.14,124.18,123.52,123.63,16310.0,119.051,119.0894,118.4564,118.5619,16310.0
2020-07-28 10:40:00,123.58,123.67,122.98,123.18,46824.0,118.514,118.6003,117.9386,118.1304,46824.0
2020-07-28 10:50:00,123.14,123.78,123.0,123.78,15490.0,118.092,118.7058,117.9578,118.7058,15490.0
2020-07-28 11:00:00,123.71,124.88,123.71,124.88,20853.0,118.6387,119.7607,118.6387,119.7607,20853.0
2020-07-28 11:10:00,124.96,125.36,124.48,124.69,15732.0,119.8374,120.221,119.3771,119.5785,15732.0
2020-07-28 11:20:00,124.79,124.79,124.1,124.21,15466.0,119.6744,119.6744,119.0127,119.1182,15466.0
2020-07-28 11:30:00,124.24,124.74,124.12,124.74,7607.0,119.1469,119.6264,119.0318,119.6264,7607.0
2020-07-28 11:40:00,124.74,124.98,124.73,124.85,9116.0,119.6264,119.8566,119.6168,119.7319,9116.0
2020-07-28 11:50:00,124.84,124.92,124.64,124.79,11942.0,119.7223,119.7991,119.5305,119.6744,11942.0
2020-07-28 12:00:00,124.79,124.85,124.38,124.49,6414.0,119.6744,119.7319,119.2812,119.3867,6414.0
2020-07-28 12:10:00,124.52,124.87,124.48,124.73,5852.0,119.4155,119.7511,119.3771,119.6168,5852.0
2020-07-28 12:20:00,124.67,124.76,124.08,124.22,8297.0,119.5593,119.6456,118.9935,119.1277,8297.0
2020-07-28 12:30:00,124.28,124.32,124.13,124.18,5112.0,119.1853,119.2237,119.0414,119.0894,5112.0
2020-07-28 12:40:00,124.12,124.31,123.83,123.86,9637.0,119.0318,119.2141,118.7537,118.7825,9637.0
2020-07-28 12:50:00,123.81,123.81,123.5,123.61,11533.0,118.7346,118.7346,118.4373,118.5428,11533.0
2020-07-28 13:00:00,123.58,123.61,123.22,123.24,8638.0,118.514,118.5428,118.1687,118.1879,8638.0
2020-07-28 13:10:00,123.23,123.39,122.89,123.03,25050.0,118.1783,118.3318,117.8523,117.9865,25050.0
2020-07-28 13:20:00,123.02,123.1,122.8,122.83,21755.0,117.9769,118.0537,117.766,117.7947,21755.0
2020-07-28 13:30:00,122.86,122.88,122.35,122.48,21759.0,117.8235,117.8427,117.3344,117.4591,21759.0
2020-07-28 13:40:00,122.52,123.1,122.52,122.98,12371.0,117.4974,118.0537,117.4974,117.9386,12371.0
2020-07-28 13:50:00,122.96,122.97,122.76,122.8,42350.0,117.9194,117.929,117.7276,117.766,42350.0
2020-07-28 14:00:00,122.82,123.02,122.65,122.87,13886.0,117.7851,117.9769,117.6221,117.8331,13886.0
2020-07-28 14:10:00,122.86,122.9,122.54,122.63,14780.0,117.8235,117.8619,117.5166,117.6029,14780.0
2020-07-28 14:20:00,122.66,122.83,122.42,122.52,10406.0,117.6317,117.7947,117.4015,117.4974,10406.0
2020-07-28 14:30:00,122.53,122.59,122.16,122.37,11775.0,117.507,117.5646,117.1522,117.3536,11775.0
2020-07-28 14:40:00,122.33,122.38,121.95,121.95,14809.0,117.3152,117.3632,116.9508,116.9508,14809.0
2020-07-28 14:50:00,121.94,122.16,121.8,121.81,12594.0,116.9412,117.1522,116.807,116.8165,12594.0
2020-07-28 15:00:00,121.81,121.94,121.58,121.66,22693.0,116.8165,116.9412,116.596,116.6727,22693.0
2020-07-28 15:10:00,121.68,121.88,121.29,121.34,57805.0,116.6919,116.8837,116.3179,116.3658,57805.0
2020-07-28 15:20:00,121.34,121.59,121.26,121.52,51767.0,116.3658,116.6056,116.2891,116.5384,51767.0
2020-07-28 15:30:00,121.52,121.61,120.87,120.88,59715.0,116.5384,116.6247,115.9151,115.9247,59715.0
2020-07-28 15:40:00,120.89,120.99,120.47,120.47,47874.0,115.9343,116.0302,115.5315,115.5315,47874.0
2020-07-28 15:50:00,120.41,120.76,120.27,120.5,201878.0,115.4739,115.8096,115.3397,115.5602,201878.0
2020-07-29 09:30:00,121.07,121.7,120.01,120.12,22833.0,116.1069,116.7111,115.0903,115.1958,22833.0
2020-07-29 09:40:00,120.22,120.62,119.97,120.4,25282.0,115.2917,115.6753,115.052,115.4643,25282.0
2020-07-29 09:50:00,120.32,120.76,120.22,120.57,21490.0,115.3876,115.8096,115.2917,115.6274,21490.0
2020-07-29 10:00:00,120.57,121.17,120.48,121.17,17589.0,115.6274,116.2028,115.5411,116.2028,17589.0
2020-07-29 10:10:00,121.13,121.81,121.12,121.71,15377.0,116.1644,116.8165,116.1548,116.7206,15377.0
2020-07-29 10:20:00,121.77,122.08,121.49,121.81,14734.0,116.7782,117.0755,116.5097,116.8165,14734.0
2020-07-29 10:30:00,121.84,121.95,121.29,121.29,12340.0,116.8453,116.9508,116.3179,116.3179,12340.0
2020-07-29 10:40:00,121.28,121.51,121.07,121.22,13068.0,116.3083,116.5288,116.1069,116.2507,13068.0
2020-07-29 10:50:00,121.18,121.21,120.99,121.21,6292.0,116.2124,116.2411,116.0302,116.2411,6292.0
2020-07-29 11:00:00,121.15,121.72,121.09,121.7,17313.0,116.1836,116.7302,116.1261,116.7111,17313.0
2020-07-29 11:10:00,121.65,121.82,121.52,121.6,6705.0,116.6631,116.8261,116.5384,116.6152,6705.0
2020-07-29 11:20:00,121.58,121.58,121.3,121.48,9624.0,116.596,116.596,116.3275,116.5001,9624.0
2020-07-29 11:30:00,121.51,121.68,121.28,121.29,10384.0,116.5288,116.6919,116.3083,116.3179,10384.0
2020-07-29 11:40:00,121.28,121.72,121.23,121.52,6834.0,116.3083,116.7302,116.2603,116.5384,6834.0
2020-07-29 11:50:00,121.54,121.56,121.24,121.37,8833.0,116.5576,116.5768,116.2699,116.3946,8833.0
2020-07-29 12:00:00,121.4,121.63,121.21,121.47,12019.0,116.4234,116.6439,116.2411,116.4905,12019.0
2020-07-29 12:10:00,121.47,121.89,121.4,121.84,12124.0,116.4905,116.8933,116.4234,116.8453,12124.0
2020-07-29 12:20:00,121.79,121.81,121.59,121.79,10593.0,116.7974,116.8165,116.6056,116.7974,10593.0
2020-07-29 12:30:00,121.79,121.98,121.73,121.73,11345.0,116.7974,116.9796,116.7398,116.7398,11345.0
2020-07-29 12:40:00,121.75,121.97,121.75,121.97,11727.0,116.759,116.97,116.759,116.97,11727.0
2020-07-29 12:50:00,122.0,122.0,121.67,121.71,8891.0,116.9988,116.9988,116.6823,116.7206,8891.0
2020-07-29 13:00:00,121.72,121.72,121.6,121.63,6196.0,116.7302,116.7302,116.6152,116.6439,6196.0
2020-07-29 13:10:00,121.63,121.63,121.26,121.26,7077.0,116.6439,116.6439,116.2891,116.2891,7077.0
2020-07-29 13:20:00,121.26,121.47,121.24,121.4,8733.0,116.2891,116.4905,116.2699,116.4234,8733.0
2020-07-29 13:30:00,121.37,121.41,121.33,121.33,5100.0,116.3946,116.4329,116.3562,116.3562,5100.0
2020-07-29 13:40:00,121.32,121.35,121.2,121.21,6782.0,116.3466,116.3754,116.2316,116.2411,6782.0
2020-07-29 13:50:00,121.22,121.38,121.19,121.25,6103.0,116.2507,116.4042,116.222,116.2795,6103.0
2020-07-29 14:00:00,121.25,121.26,120.79,120.98,8683.0,116.2795,116.2891,115.8384,116.0206,8683.0
2020-07-29 14:10:00,121.01,121.03,120.7,121.01,10056.0,116.0493,116.0685,115.752,116.0493,10056.0
2020-07-29 14:20:00,121.04,121.05,120.81,120.84,9665.0,116.0781,116.0877,115.8575,115.8863,9665.0
2020-07-29 14:30:00,120.84,121.11,120.84,121.1,11242.0,115.8863,116.1452,115.8863,116.1357,11242.0
2020-07-29 14:40:00,121.05,121.31,120.85,120.86,9608.0,116.0877,116.337,115.8959,115.9055,9608.0
2020-07-29 14:50:00,120.85,120.95,120.7,120.74,9479.0,115.8959,115.9918,115.752,115.7904,9479.0
2020-07-29 15:00:00,120.73,120.87,120.62,120.71,18458.0,115.7808,115.9151,115.6753,115.7616,18458.0
2020-07-29 15:10:00,120.71,120.99,120.68,120.93,19568.0,115.7616,116.0302,115.7329,115.9726,19568.0
2020-07-29 15:20:00,120.95,121.26,120.94,121.26,18382.0,115.9918,116.2891,115.9822,116.2891,18382.0
2020-07-29 15:30:00,121.23,121.47,121.13,121.37,24986.0,116.2603,116.4905,116.1644,116.3946,24986.0
2020-07-29 15:40:00,121.38,121.39,121.11,121.11,33275.0,116.4042,116.4138,116.1452,116.1452,33275.0
2020-07-29 15:50:00,121.11,121.15,120.8,121.13,100201.0,116.1452,116.1836,115.8479,116.1644,100201.0
2020-07-30 09:30:00,119.69,120.16,119.48,119.69,18316.0,114.7835,115.2342,114.5821,114.7835,18316.0
2020-07-30 09:40:00,119.86,120.5,119.69,120.28,12141.0,114.9465,115.5602,114.7835,115.3493,12141.0
2020-07-30 09:50:00,120.27,120.27,118.76,118.81,11970.0,115.3397,115.3397,113.8916,113.9395,11970.0
2020-07-30 10:00:00,118.81,119.26,118.59,119.16,18207.0,113.9395,114.3711,113.7285,114.2752,18207.0
2020-07-30 10:10:00,119.1,119.41,118.58,119.24,11863.0,114.2176,114.5149,113.719,114.3519,11863.0
2020-07-30 10:20:00,119.18,119.36,118.99,119.36,10816.0,114.2944,114.467,114.1121,114.467,10816.0
2020-07-30 10:30:00,119.36,119.72,119.24,119.72,9113.0,114.467,114.8122,114.3519,114.8122,9113.0
2020-07-30 10:40:00,119.63,119.81,119.42,119.65,9282.0,114.7259,114.8985,114.5245,114.7451,9282.0
2020-07-30 10:50:00,119.64,120.35,119.55,120.34,3999.0,114.7355,115.4164,114.6492,115.4068,3999.0
2020-07-30 11:00:00,120.34,121.0,120.3,120.59,18039.0,115.4068,116.0397,115.3684,115.6466,18039.0
2020-07-30 11:10:00,120.56,120.73,120.51,120.7,4660.0,115.6178,115.7808,115.5698,115.752,4660.0
2020-07-30 11:20:00,120.62,120.87,120.61,120.72,12025.0,115.6753,115.9151,115.6657,115.7712,12025.0
2020-07-30 11:30:00,120.67,120.74,120.19,120.53,6128.0,115.7233,115.7904,115.263,115.589,6128.0
2020-07-30 11:40:00,120.59,120.89,120.56,120.87,7623.0,115.6466,115.9343,115.6178,115.9151,7623.0
2020-07-30 11:50:00,120.78,120.98,120.71,120.86,12668.0,115.8288,116.0206,115.7616,115.9055,12668.0
2020-07-30 12:00:00,120.9,120.92,120.02,120.07,11860.0,115.9438,115.963,115.0999,115.1479,11860.0
2020-07-30 12:10:00,120.02,120.91,119.96,120.85,8133.0,115.0999,115.9534,115.0424,115.8959,8133.0
2020-07-30 12:20:00,120.88,120.88,120.39,120.39,16114.0,115.9247,115.9247,115.4548,115.4548,16114.0
2020-07-30 12:30:00,120.44,120.66,120.33,120.66,12463.0,115.5027,115.7137,115.3972,115.7137,12463.0
2020-07-30 12:40:00,120.64,120.76,120.5,120.6,19128.0,115.6945,115.8096,115.5602,115.6561,19128.0
2020-07-30 12:50:00,120.63,120.71,120.38,120.48,14803.0,115.6849,115.7616,115.4452,115.5411,14803.0
2020-07-30 13:00:00,120.5,120.71,120.48,120.52,10452.0,115.5602,115.7616,115.5411,115.5794,10452.0
2020-07-30 13:10:00,120.55,120.78,120.52,120.72,7159.0,115.6082,115.8288,115.5794,115.7712,7159.0
2020-07-30 13:20:00,120.7,120.76,120.29,120.36,11049.0,115.752,115.8096,115.3589,115.426,11049.0
2020-07-30 13:30:00,120.38,120.52,120.19,120.45,6982.0,115.4452,115.5794,115.263,115.5123,6982.0
2020-07-30 13:40:00,120.49,120.69,120.46,120.64,7172.0,115.5507,115.7425,115.5219,115.6945,7172.0
2020-07-30 13:50:00,120.65,120.71,120.42,120.55,8113.0,115.7041,115.7616,115.4835,115.6082,8113.0
2020-07-30 14:00:00,120.56,120.61,120.46,120.5,4918.0,115.6178,115.6657,115.5219,115.5602,4918.0
2020-07-30 14:10:00,120.55,120.59,120.31,120.43,11436.0,115.6082,115.6466,115.378,115.4931,11436.0
2020-07-30 14:20:00,120.46,120.56,120.17,120.18,3085.0,115.5219,115.6178,115.2438,115.2534,3085.0
2020-07-30 14:30:00,120.18,120.29,120.09,120.17,6715.0,115.2534,115.3589,115.1671,115.2438,6715.0
2020-07-30 14:40:00,120.14,120.37,120.12,120.24,7251.0,115.215,115.4356,115.1958,115.3109,7251.0
2020-07-30 14:50:00,120.28,120.41,120.1,120.2,7130.0,115.3493,115.4739,115.1766,115.2725,7130.0
2020-07-30 15:00:00,120.22,120.28,119.84,119.98,9874.0,115.2917,115.3493,114.9273,115.0616,9874.0
2020-07-30 15:10:00,119.98,120.26,119.86,120.19,10283.0,115.0616,115.3301,114.9465,115.263,10283.0
2020-07-30 15:20:00,120.18,120.2,119.88,120.02,11494.0,115.2534,115.2725,114.9657,115.0999,11494.0
2020-07-30 15:30:00,120.03,120.09,119.77,119.9,12076.0,115.1095,115.1671,114.8602,114.9848,12076.0
2020-07-30 15:40:00,119.89,120.01,119.76,119.86,20032.0,114.9753,115.0903,114.8506,114.9465,20032.0
2020-07-30 15:50:00,119.85,120.04,119.67,119.67,70602.0,114.9369,115.1191,114.7643,114.7643,70602.0
2020-07-31 09:30:00,119.68,119.97,119.0,119.45,15330.0,114.7739,115.052,114.1217,114.5533,15330.0
2020-07-31 09:40:00,119.49,119.75,118.89,119.08,12115.0,114.5917,114.841,114.0162,114.1985,12115.0
2020-07-31 09:50:00,119.05,119.1,118.16,118.3,16773.0,114.1697,114.2176,113.3162,113.4504,16773.0
2020-07-31 10:00:00,118.33,118.52,118.06,118.4,16935.0,113.4792,113.6614,113.2203,113.5463,16935.0
2020-07-31 10:10:00,118.4,118.47,117.85,117.97,10814.0,113.5463,113.6135,113.0189,113.134,10814.0
2020-07-31 10:20:00,117.76,117.76,117.11,117.25,15573.0,112.9326,112.9326,112.3092,112.4435,15573.0
2020-07-31 10:30:00,117.29,117.29,116.14,116.32,25149.0,112.4818,112.4818,111.379,111.5516,25149.0
2020-07-31 10:40:00,116.33,116.33,115.42,115.97,26464.0,111.5612,111.5612,110.6885,111.2159,26464.0
2020-07-31 10:50:00,115.94,115.95,115.06,115.39,43197.0,111.1872,111.1968,110.3433,110.6597,43197.0
2020-07-31 11:00:00,115.44,115.65,115.19,115.19,26633.0,110.7077,110.9091,110.4679,110.4679,26633.0
2020-07-31 11:10:00,115.22,116.49,114.83,116.49,33434.0,110.4967,111.7146,110.1227,111.7146,33434.0
2020-07-31 11:20:00,116.47,116.47,115.31,115.91,45607.0,111.6955,111.6955,110.583,111.1584,45607.0
2020-07-31 11:30:00,115.86,116.26,115.67,116.01,19790.0,111.1105,111.4941,110.9282,111.2543,19790.0
2020-07-31 11:40:00,115.97,116.28,115.95,116.07,19697.0,111.2159,111.5132,111.1968,111.3118,19697.0
2020-07-31 11:50:00,116.01,116.32,115.8,116.18,24618.0,111.2543,111.5516,111.0529,111.4173,24618.0
2020-07-31 12:00:00,116.21,116.29,116.02,116.27,20898.0,111.4461,111.5228,111.2639,111.5037,20898.0
2020-07-31 12:10:00,116.33,116.62,116.14,116.34,50797.0,111.5612,111.8393,111.379,111.5708,50797.0
2020-07-31 12:20:00,116.43,116.87,116.35,116.86,13197.0,111.6571,112.0791,111.5804,112.0695,13197.0
2020-07-31 12:30:00,116.78,117.0,116.51,116.56,6709.0,111.9927,112.2037,111.7338,111.7818,6709.0
2020-07-31 12:40:00,116.54,116.91,116.41,116.86,9894.0,111.7626,112.1174,111.6379,112.0695,9894.0
2020-07-31 12:50:00,116.87,117.0,116.58,117.0,6989.0,112.0791,112.2037,111.8009,112.2037,6989.0
2020-07-31 13:00:00,116.99,117.1,116.51,116.68,10893.0,112.1941,112.2996,111.7338,111.8968,10893.0
2020-07-31 13:10:00,116.69,116.89,116.57,116.76,10643.0,111.9064,112.0982,111.7914,111.9736,10643.0
2020-07-31 13:20:00,116.77,116.8,116.31,116.38,20069.0,111.9832,112.0119,111.542,111.6091,20069.0
2020-07-31 13:30:00,116.38,116.59,116.34,116.42,18556.0,111.6091,111.8105,111.5708,111.6475,18556.0
2020-07-31 13:40:00,116.43,116.54,116.4,116.54,15182.0,111.6571,111.7626,111.6283,111.7626,15182.0
2020-07-31 13:50:00,116.58,116.8,116.57,116.66,11909.0,111.8009,112.0119,111.7914,111.8777,11909.0
2020-07-31 14:00:00,116.64,116.79,116.6,116.61,11186.0,111.8585,112.0023,111.8201,111.8297,11186.0
2020-07-31 14:10:00,116.52,116.52,116.26,116.34,10647.0,111.7434,111.7434,111.4941,111.5708,10647.0
2020-07-31 14:20:00,116.34,116.5,116.26,116.38,11413.0,111.5708,111.7242,111.4941,111.6091,11413.0
2020-07-31 14:30:00,116.37,116.73,116.28,116.65,12177.0,111.5996,111.9448,111.5132,111.8681,12177.0
2020-07-31 14:40:00,116.58,116.84,116.58,116.68,18339.0,111.8009,112.0503,111.8009,111.8968,18339.0
2020-07-31 14:50:00,116.67,116.91,116.49,116.88,22747.0,111.8873,112.1174,111.7146,112.0886,22747.0
2020-07-31 15:00:00,116.91,117.16,116.77,117.15,25415.0,112.1174,112.3572,111.9832,112.3476,25415.0
2020-07-31 15:10:00,117.14,117.31,116.96,117.26,20360.0,112.338,112.501,112.1654,112.4531,20360.0
2020-07-31 15:20:00,117.27,117.36,116.69,116.91,48721.0,112.4627,112.549,111.9064,112.1174,48721.0
2020-07-31 15:30:00,116.89,117.06,116.83,116.95,49829.0,112.0982,112.2613,112.0407,112.1558,49829.0
2020-07-31 15:40:00,116.96,117.41,116.91,117.32,96433.0,112.1654,112.5969,112.1174,112.5106,96433.0
2020-07-31 15:50:00,117.3,117.54,116.89,117.46,130773.0,112.4914,112.7216,112.0982,112.6449,130773.0
2020-08-03 09:30:00,118.0,118.14,117.12,117.12,11821.0,113.1627,113.297,112.3188,112.3188,11821.0
2020-08-03 09:40:00,117.06,117.29,116.25,116.41,9878.0,112.2613,112.4818,111.4845,111.6379,9878.0
2020-08-03 09:50:00,116.46,116.48,115.83,115.99,19565.0,111.6859,111.705,111.0817,111.2351,19565.0
2020-08-03 10:00:00,115.89,116.32,115.83,116.04,24591.0,111.1392,111.5516,111.0817,111.2831,24591.0
2020-08-03 10:10:00,115.93,116.33,115.62,115.62,24022.0,111.1776,111.5612,110.8803,110.8803,24022.0
2020-08-03 10:20:00,115.73,116.15,115.7,116.09,13832.0,110.9858,111.3886,110.957,111.331,13832.0
2020-08-03 10:30:00,116.14,116.68,115.99,116.44,11893.0,111.379,111.8968,111.2351,111.6667,11893.0
2020-08-03 10:40:00,116.44,116.73,116.33,116.6,9798.0,111.6667,111.9448,111.5612,111.8201,9798.0
2020-08-03 10:50:00,116.67,116.67,116.17,116.26,8373.0,111.8873,111.8873,111.4077,111.4941,8373.0
2020-08-03 11:00:00,116.26,116.57,116.08,116.57,13330.0,111.4941,111.7914,111.3214,111.7914,13330.0
2020-08-03 11:10:00,116.52,117.11,116.51,116.77,21706.0,111.7434,112.3092,111.7338,111.9832,21706.0
2020-08-03 11:20:00,116.77,116.85,116.71,116.84,12321.0,111.9832,112.0599,111.9256,112.0503,12321.0
2020-08-03 11:30:00,116.86,117.73,116.85,117.72,11886.0,112.0695,112.9038,112.0599,112.8942,11886.0
2020-08-03 11:40:00,117.73,117.77,117.55,117.66,6826.0,112.9038,112.9422,112.7312,112.8367,6826.0
2020-08-03 11:50:00,117.63,118.0,117.28,117.8,11134.0,112.8079,113.1627,112.4722,112.9709,11134.0
2020-08-03 12:00:00,117.8,117.89,117.6,117.78,6144.0,112.9709,113.0572,112.7791,112.9517,6144.0
2020-08-03 12:10:00,117.82,117.87,117.5,117.6,6330.0,112.9901,113.0381,112.6832,112.7791,6330.0
2020-08-03 12:20:00,117.57,117.62,117.17,117.27,8335.0,112.7504,112.7983,112.3668,112.4627,8335.0
2020-08-03 12:30:00,117.22,117.47,117.21,117.44,7501.0,112.4147,112.6545,112.4051,112.6257,7501.0
2020-08-03 12:40:00,117.41,117.84,117.25,117.81,15753.0,112.5969,113.0093,112.4435,112.9805,15753.0
2020-08-03 12:50:00,117.81,118.11,117.78,118.01,11203.0,112.9805,113.2682,112.9517,113.1723,11203.0
2020-08-03 13:00:00,117.96,117.96,117.59,117.81,8978.0,113.1244,113.1244,112.7695,112.9805,8978.0
2020-08-03 13:10:00,117.81,118.25,117.81,118.2,7714.0,112.9805,113.4025,112.9805,113.3545,7714.0
2020-08-03 13:20:00,118.28,118.7,118.25,118.7,8745.0,113.4313,113.834,113.4025,113.834,8745.0
2020-08-03 13:30:00,118.62,118.84,118.43,118.84,9138.0,113.7573,113.9683,113.5751,113.9683,9138.0
2020-08-03 13:40:00,118.82,118.82,118.39,118.4,20607.0,113.9491,113.9491,113.5367,113.5463,20607.0
2020-08-03 13:50:00,118.44,118.55,118.12,118.44,27524.0,113.5847,113.6902,113.2778,113.5847,27524.0
2020-08-03 14:00:00,118.46,118.52,118.11,118.18,36562.0,113.6039,113.6614,113.2682,113.3354,36562.0
2020-08-03 14:10:00,118.18,118.52,117.98,118.52,34584.0,113.3354,113.6614,113.1436,113.6614,34584.0
2020-08-03 14:20:00,118.54,119.14,118.53,118.97,8540.0,113.6806,114.256,113.671,114.093,8540.0
2020-08-03 14:30:00,118.97,118.97,118.51,118.57,24269.0,114.093,114.093,113.6518,113.7094,24269.0
2020-08-03 14:40:00,118.64,118.64,117.77,118.37,69462.0,113.7765,113.7765,112.9422,113.5176,69462.0
2020-08-03 14:50:00,118.37,118.65,118.34,118.52,11045.0,113.5176,113.7861,113.4888,113.6614,11045.0
2020-08-03 15:00:00,118.49,118.7,118.42,118.52,9394.0,113.6326,113.834,113.5655,113.6614,9394.0
2020-08-03 15:10:00,118.51,118.89,118.5,118.73,11484.0,113.6518,114.0162,113.6422,113.8628,11484.0
2020-08-03 15:20:00,118.8,118.9,118.49,118.57,16077.0,113.9299,114.0258,113.6326,113.7094,16077.0
2020-08-03 15:30:00,118.55,118.59,118.02,118.17,62970.0,113.6902,113.7285,113.1819,113.3258,62970.0
2020-08-03 15:40:00,118.13,118.62,118.13,118.33,34909.0,113.2874,113.7573,113.2874,113.4792,34909.0
2020-08-03 15:50:00,118.35,118.48,117.54,117.71,119631.0,113.4984,113.6231,112.7216,112.8846,119631.0
2020-08-04 09:30:00,118.09,122.26,118.09,121.37,98423.0,113.249,117.2481,113.249,116.3946,98423.0
2020-08-04 09:40:00,121.72,121.72,119.31,120.39,44682.0,116.7302,116.7302,114.419,115.4548,44682.0
2020-08-04 09:50:00,120.54,120.96,120.22,120.32,35618.0,115.5986,116.0014,115.2917,115.3876,35618.0
2020-08-04 10:00:00,120.31,121.94,120.25,121.77,80033.0,115.378,116.9412,115.3205,116.7782,80033.0
2020-08-04 10:10:00,121.77,122.41,121.65,121.68,30966.0,116.7782,117.3919,116.6631,116.6919,30966.0
2020-08-04 10:20:00,121.66,122.1,121.47,121.76,35050.0,116.6727,117.0947,116.4905,116.7686,35050.0
2020-08-04 10:30:00,121.82,122.02,119.66,121.88,90115.0,116.8261,117.0179,114.7547,116.8837,90115.0
2020-08-04 10:40:00,121.97,122.1,121.72,121.74,50889.0,116.97,117.0947,116.7302,116.7494,50889.0
2020-08-04 10:50:00,121.82,122.51,121.72,122.44,15741.0,116.8261,117.4878,116.7302,117.4207,15741.0
2020-08-04 11:00:00,122.5,122.78,122.28,122.28,22331.0,117.4783,117.7468,117.2673,117.2673,22331.0
2020-08-04 11:10:00,122.14,122.23,120.8,120.89,45289.0,117.133,117.2193,115.8479,115.9343,45289.0
2020-08-04 11:20:00,120.98,121.23,120.27,120.73,72550.0,116.0206,116.2603,115.3397,115.7808,72550.0
2020-08-04 11:30:00,120.75,121.4,120.5,121.38,27950.0,115.8,116.4234,115.5602,116.4042,27950.0
2020-08-04 11:40:00,121.19,122.03,121.19,121.62,26623.0,116.222,117.0275,116.222,116.6343,26623.0
2020-08-04 11:50:00,121.56,121.82,121.33,121.71,19869.0,116.5768,116.8261,116.3562,116.7206,19869.0
2020-08-04 12:00:00,121.72,122.14,121.63,121.65,29522.0,116.7302,117.133,116.6439,116.6631,29522.0
2020-08-04 12:10:00,121.67,121.92,120.78,121.9,44109.0,116.6823,116.922,115.8288,116.9029,44109.0
2020-08-04 12:20:00,121.84,121.9,121.17,121.35,10275.0,116.8453,116.9029,116.2028,116.3754,10275.0
2020-08-04 12:30:00,121.16,121.8,121.1,121.39,13487.0,116.1932,116.807,116.1357,116.4138,13487.0
2020-08-04 12:40:00,121.38,121.72,121.31,121.65,10212.0,116.4042,116.7302,116.337,116.6631,10212.0
2020-08-04 12:50:00,121.59,121.63,121.39,121.49,12824.0,116.6056,116.6439,116.4138,116.5097,12824.0
2020-08-04 13:00:00,121.52,121.6,121.28,121.35,15094.0,116.5384,116.6152,116.3083,116.3754,15094.0
2020-08-04 13:10:00,121.33,121.78,121.32,121.72,16701.0,116.3562,116.7878,116.3466,116.7302,16701.0
2020-08-04 13:20:00,121.72,122.45,121.71,122.26,25385.0,116.7302,117.4303,116.7206,117.2481,25385.0
2020-08-04 13:30:00,122.28,122.9,122.21,122.87,12832.0,117.2673,117.8619,117.2001,117.8331,12832.0
2020-08-04 13:40:00,122.88,123.57,122.8,123.4,68857.0,117.8427,118.5044,117.766,118.3414,68857.0
2020-08-04 13:50:00,123.4,123.74,122.97,123.02,39988.0,118.3414,118.6674,117.929,117.9769,39988.0
2020-08-04 14:00:00,123.02,123.6,122.94,123.56,19505.0,117.9769,118.5332,117.9002,118.4948,19505.0
2020-08-04 14:10:00,123.59,123.78,123.36,123.68,19228.0,118.5236,118.7058,118.303,118.6099,19228.0
2020-08-04 14:20:00,123.64,123.64,123.25,123.39,18132.0,118.5715,118.5715,118.1975,118.3318,18132.0
2020-08-04 14:30:00,123.41,123.57,122.86,123.48,33458.0,118.351,118.5044,117.8235,118.4181,33458.0
2020-08-04 14:40:00,123.5,123.66,122.92,123.4,43118.0,118.4373,118.5907,117.881,118.3414,43118.0
2020-08-04 14:50:00,123.35,123.65,122.98,123.46,31595.0,118.2934,118.5811,117.9386,118.3989,31595.0
2020-08-04 15:00:00,123.45,123.65,123.24,123.43,24759.0,118.3893,118.5811,118.1879,118.3701,24759.0
2020-08-04 15:10:00,123.46,123.92,123.37,123.9,26027.0,118.3989,118.84,118.3126,118.8209,26027.0
2020-08-04 15:20:00,123.86,124.18,123.8,124.0,37634.0,118.7825,119.0894,118.725,118.9168,37634.0
2020-08-04 15:30:00,123.98,124.36,123.89,124.27,48842.0,118.8976,119.262,118.8113,119.1757,48842.0
2020-08-04 15:40:00,124.27,124.48,124.15,124.39,73215.0,119.1757,119.3771,119.0606,119.2908,73215.0
2020-08-04 15:50:00,124.27,124.92,124.02,124.36,286814.0,119.1757,119.7991,118.9359,119.262,286814.0
2020-08-05 09:30:00,125.22,125.75,123.02,125.23,48190.0,120.0868,120.595,117.9769,120.0963,48190.0
2020-08-05 09:40:00,125.19,126.15,125.0,126.15,23564.0,120.058,120.9786,119.8758,120.9786,23564.0
2020-08-05 09:50:00,126.11,126.51,125.62,126.49,27945.0,120.9403,121.3239,120.4704,121.3047,27945.0
2020-08-05 10:00:00,126.33,126.94,126.19,126.59,23453.0,121.1513,121.7362,121.017,121.4006,23453.0
2020-08-05 10:10:00,126.59,126.73,126.31,126.57,22765.0,121.4006,121.5349,121.1321,121.3814,22765.0
2020-08-05 10:20:00,126.56,126.78,126.3,126.49,57013.0,121.3718,121.5828,121.1225,121.3047,57013.0
2020-08-05 10:30:00,126.49,126.6,126.31,126.5,26792.0,121.3047,121.4102,121.1321,121.3143,26792.0
2020-08-05 10:40:00,126.5,126.6,126.42,126.55,16540.0,121.3143,121.4102,121.2376,121.3622,16540.0
2020-08-05 10:50:00,126.55,126.57,126.34,126.52,16274.0,121.3622,121.3814,121.1608,121.3335,16274.0
2020-08-05 11:00:00,126.57,126.6,126.37,126.46,17239.0,121.3814,121.4102,121.1896,121.2759,17239.0
2020-08-05 11:10:00,126.5,126.82,126.44,126.8,13669.0,121.3143,121.6212,121.2567,121.602,13669.0
2020-08-05 11:20:00,126.7,126.77,126.51,126.7,7808.0,121.5061,121.5732,121.3239,121.5061,7808.0
2020-08-05 11:30:00,126.69,126.79,126.55,126.64,6800.0,121.4965,121.5924,121.3622,121.4485,6800.0
2020-08-05 11:40:00,126.61,126.72,126.46,126.69,10090.0,121.4198,121.5253,121.2759,121.4965,10090.0
2020-08-05 11:50:00,126.73,126.85,126.66,126.74,9663.0,121.5349,121.6499,121.4677,121.5444,9663.0
2020-08-05 12:00:00,126.71,126.83,126.49,126.61,10138.0,121.5157,121.6308,121.3047,121.4198,10138.0
2020-08-05 12:10:00,126.62,126.62,126.45,126.56,14471.0,121.4294,121.4294,121.2663,121.3718,14471.0
2020-08-05 12:20:00,126.56,126.62,126.44,126.5,19272.0,121.3718,121.4294,121.2567,121.3143,19272.0
2020-08-05 12:30:00,126.5,126.91,126.49,126.5,58386.0,121.3143,121.7075,121.3047,121.3143,58386.0
2020-08-05 12:40:00,126.51,126.62,126.47,126.52,17105.0,121.3239,121.4294,121.2855,121.3335,17105.0
2020-08-05 12:50:00,126.51,126.69,126.47,126.66,14258.0,121.3239,121.4965,121.2855,121.4677,14258.0
2020-08-05 13:00:00,126.68,127.09,126.67,127.02,16248.0,121.4869,121.8801,121.4773,121.813,16248.0
2020-08-05 13:10:00,127.03,127.61,127.01,127.6,25799.0,121.8226,122.3788,121.8034,122.3692,25799.0
2020-08-05 13:20:00,127.59,128.55,127.59,128.02,83484.0,122.3596,123.2802,122.3596,122.772,83484.0
2020-08-05 13:30:00,127.98,128.44,127.47,127.61,19200.0,122.7336,123.1748,122.2445,122.3788,19200.0
2020-08-05 13:40:00,127.59,127.87,127.21,127.23,13283.0,122.3596,122.6281,121.9952,122.0144,13283.0
2020-08-05 13:50:00,127.25,127.66,127.24,127.66,26170.0,122.0335,122.4267,122.0239,122.4267,26170.0
2020-08-05 14:00:00,127.67,128.18,127.65,128.06,14034.0,122.4363,122.9254,122.4171,122.8103,14034.0
2020-08-05 14:10:00,128.01,128.31,127.91,128.15,13222.0,122.7624,123.0501,122.6665,122.8966,13222.0
2020-08-05 14:20:00,128.07,128.46,128.01,128.46,9659.0,122.8199,123.1939,122.7624,123.1939,9659.0
2020-08-05 14:30:00,128.44,128.44,127.95,128.18,8697.0,123.1748,123.1748,122.7048,122.9254,8697.0
2020-08-05 14:40:00,128.26,128.32,128.15,128.2,9127.0,123.0021,123.0597,122.8966,122.9446,9127.0
2020-08-05 14:50:00,128.23,128.23,127.82,127.87,10144.0,122.9734,122.9734,122.5802,122.6281,10144.0
2020-08-05 15:00:00,127.86,127.94,127.6,127.6,14988.0,122.6185,122.6953,122.3692,122.3692,14988.0
2020-08-05 15:10:00,127.4,127.46,127.21,127.26,15266.0,122.1774,122.2349,121.9952,122.0431,15266.0
2020-08-05 15:20:00,127.29,127.62,127.16,127.42,24569.0,122.0719,122.3884,121.9472,122.1966,24569.0
2020-08-05 15:30:00,127.42,127.63,127.01,127.09,35510.0,122.1966,122.398,121.8034,121.8801,35510.0
2020-08-05 15:40:00,127.06,127.16,126.68,126.68,34965.0,121.8513,121.9472,121.4869,121.4869,34965.0
2020-08-05 15:50:00,126.69,127.1,126.47,126.54,121838.0,121.4965,121.8897,121.2855,121.3526,121838.0
2020-08-06 09:30:00,125.08,126.0,125.0,125.83,34012.0,119.9525,120.8348,119.8758,120.6717,34012.0
2020-08-06 09:40:00,125.79,126.2,125.5,126.09,11135.0,120.6334,121.0266,120.3553,120.9211,11135.0
2020-08-06 09:50:00,126.08,126.75,125.82,126.46,6378.0,120.9115,121.554,120.6622,121.2759,6378.0
2020-08-06 10:00:00,126.47,126.75,126.33,126.34,11362.0,121.2855,121.554,121.1513,121.1608,11362.0
2020-08-06 10:10:00,126.29,126.59,126.12,126.38,8440.0,121.1129,121.4006,120.9499,121.1992,8440.0
2020-08-06 10:20:00,126.39,127.06,126.38,127.0,7459.0,121.2088,121.8513,121.1992,121.7938,7459.0
2020-08-06 10:30:00,126.98,127.42,126.94,126.97,8449.0,121.7746,122.1966,121.7362,121.765,8449.0
2020-08-06 10:40:00,126.88,126.99,126.45,126.8,16439.0,121.6787,121.7842,121.2663,121.602,16439.0
2020-08-06 10:50:00,126.71,126.71,126.45,126.69,5802.0,121.5157,121.5157,121.2663,121.4965,5802.0
2020-08-06 11:00:00,126.66,126.78,126.47,126.54,6729.0,121.4677,121.5828,121.2855,121.3526,6729.0
2020-08-06 11:10:00,126.58,126.62,126.34,126.34,9719.0,121.391,121.4294,121.1608,121.1608,9719.0
2020-08-06 11:20:00,126.36,126.58,126.34,126.39,15672.0,121.18,121.391,121.1608,121.2088,15672.0
2020-08-06 11:30:00,126.29,126.52,126.19,126.52,11485.0,121.1129,121.3335,121.017,121.3335,11485.0
2020-08-06 11:40:00,126.51,126.57,126.34,126.44,21264.0,121.3239,121.3814,121.1608,121.2567,21264.0
2020-08-06 11:50:00,126.48,126.65,126.41,126.44,13463.0,121.2951,121.4581,121.228,121.2567,13463.0
2020-08-06 12:00:00,126.44,126.56,126.38,126.52,32515.0,121.2567,121.3718,121.1992,121.3335,32515.0
2020-08-06 12:10:00,126.54,126.62,126.45,126.51,10357.0,121.3526,121.4294,121.2663,121.3239,10357.0
2020-08-06 12:20:00,126.49,126.67,126.44,126.63,12872.0,121.3047,121.4773,121.2567,121.439,12872.0
2020-08-06 12:30:00,126.61,126.82,126.61,126.69,5947.0,121.4198,121.6212,121.4198,121.4965,5947.0
2020-08-06 12:40:00,126.71,127.11,126.71,127.04,6951.0,121.5157,121.8993,121.5157,121.8321,6951.0
2020-08-06 12:50:00,127.06,127.11,126.95,127.07,3744.0,121.8513,121.8993,121.7458,121.8609,3744.0
2020-08-06 13:00:00,127.08,127.31,126.79,127.01,7219.0,121.8705,122.0911,121.5924,121.8034,7219.0
2020-08-06 13:10:00,127.08,127.13,126.93,126.99,4383.0,121.8705,121.9185,121.7267,121.7842,4383.0
2020-08-06 13:20:00,126.99,127.01,126.75,126.96,6737.0,121.7842,121.8034,121.554,121.7554,6737.0
2020-08-06 13:30:00,126.98,126.98,126.6,126.68,8578.0,121.7746,121.7746,121.4102,121.4869,8578.0
2020-08-06 13:40:00,126.68,126.78,126.56,126.66,5956.0,121.4869,121.5828,121.3718,121.4677,5956.0
2020-08-06 13:50:00,126.68,126.76,126.5,126.58,13393.0,121.4869,121.5636,121.3143,121.391,13393.0
2020-08-06 14:00:00,126.62,126.78,126.48,126.66,25569.0,121.4294,121.5828,121.2951,121.4677,25569.0
2020-08-06 14:10:00,126.66,126.68,126.46,126.52,19285.0,121.4677,121.4869,121.2759,121.3335,19285.0
2020-08-06 14:20:00,126.5,126.68,126.42,126.63,16293.0,121.3143,121.4869,121.2376,121.439,16293.0
2020-08-06 14:30:00,126.6,126.64,126.47,126.63,13185.0,121.4102,121.4485,121.2855,121.439,13185.0
2020-08-06 14:40:00,126.62,126.72,126.53,126.7,5778.0,121.4294,121.5253,121.3431,121.5061,5778.0
2020-08-06 14:50:00,126.74,126.74,126.52,126.52,6911.0,121.5444,121.5444,121.3335,121.3335,6911.0
2020-08-06 15:00:00,126.54,126.64,126.49,126.55,10354.0,121.3526,121.4485,121.3047,121.3622,10354.0
2020-08-06 15:10:00,126.6,126.66,126.5,126.66,11199.0,121.4102,121.4677,121.3143,121.4677,11199.0
2020-08-06 15:20:00,126.62,126.72,126.5,126.72,22899.0,121.4294,121.5253,121.3143,121.5253,22899.0
2020-08-06 15:30:00,126.72,126.93,126.51,126.73,26523.0,121.5253,121.7267,121.3239,121.5349,26523.0
2020-08-06 15:40:00,126.75,126.85,126.41,126.42,40459.0,121.554,121.6499,121.228,121.2376,40459.0
2020-08-06 15:50:00,126.42,126.61,126.34,126.41,153263.0,121.2376,121.4198,121.1608,121.228,153263.0
2020-08-07 09:30:00,126.39,126.88,125.84,126.64,44955.0,121.2088,121.6787,120.6813,121.4485,44955.0
2020-08-07 09:40:00,126.62,127.1,126.4,126.66,7484.0,121.4294,121.8897,121.2184,121.4677,7484.0
2020-08-07 09:50:00,126.7,126.71,126.39,126.51,4684.0,121.5061,121.5157,121.2088,121.3239,4684.0
2020-08-07 10:00:00,126.58,126.86,126.49,126.56,8229.0,121.391,121.6595,121.3047,121.3718,8229.0
2020-08-07 10:10:00,126.57,126.64,126.39,126.61,13584.0,121.3814,121.4485,121.2088,121.4198,13584.0
2020-08-07 10:20:00,126.62,126.62,126.32,126.57,31236.0,121.4294,121.4294,121.1417,121.3814,31236.0
2020-08-07 10:30:00,126.64,126.69,126.54,126.64,4459.0,121.4485,121.4965,121.3526,121.4485,4459.0
2020-08-07 10:40:00,126.57,126.64,126.45,126.49,7475.0,121.3814,121.4485,121.2663,121.3047,7475.0
2020-08-07 10:50:00,126.47,126.91,126.46,126.73,17868.0,121.2855,121.7075,121.2759,121.5349,17868.0
2020-08-07 11:00:00,126.78,127.54,126.75,127.53,10370.0,121.5828,122.3117,121.554,122.3021,10370.0
2020-08-07 11:10:00,127.44,127.54,127.03,127.17,7277.0,122.2157,122.3117,121.8226,121.9568,7277.0
2020-08-07 11:20:00,127.18,127.38,126.9,127.21,8507.0,121.9664,122.1582,121.6979,121.9952,8507.0
2020-08-07 11:30:00,127.18,127.21,126.98,126.98,5404.0,121.9664,121.9952,121.7746,121.7746,5404.0
2020-08-07 11:40:00,127.0,127.28,127.0,127.21,6907.0,121.7938,122.0623,121.7938,121.9952,6907.0
2020-08-07 11:50:00,127.27,127.27,126.86,126.86,6397.0,122.0527,122.0527,121.6595,121.6595,6397.0
2020-08-07 12:00:00,126.79,127.2,126.79,127.14,4557.0,121.5924,121.9856,121.5924,121.928,4557.0
2020-08-07 12:10:00,127.12,127.22,126.82,126.83,3304.0,121.9089,122.0048,121.6212,121.6308,3304.0
2020-08-07 12:20:00,126.84,127.39,126.84,127.39,8789.0,121.6403,122.1678,121.6403,122.1678,8789.0
2020-08-07 12:30:00,127.37,127.5,127.26,127.5,4819.0,122.1486,122.2733,122.0431,122.2733,4819.0
2020-08-07 12:40:00,127.52,127.66,127.42,127.49,6610.0,122.2925,122.4267,122.1966,122.2637,6610.0
2020-08-07 12:50:00,127.48,127.51,127.28,127.3,2453.0,122.2541,122.2829,122.0623,122.0815,2453.0
2020-08-07 13:00:00,127.31,127.41,127.29,127.35,6757.0,122.0911,122.187,122.0719,122.1294,6757.0
2020-08-07 13:10:00,127.32,127.83,127.31,127.83,6361.0,122.1007,122.5898,122.0911,122.5898,6361.0
2020-08-07 13:20:00,127.87,128.19,127.8,128.19,11507.0,122.6281,122.935,122.561,122.935,11507.0
2020-08-07 13:30:00,128.18,128.18,127.97,127.98,5501.0,122.9254,122.9254,122.724,122.7336,5501.0
2020-08-07 13:40:00,127.96,128.19,127.71,127.75,6787.0,122.7144,122.935,122.4747,122.513,6787.0
2020-08-07 13:50:00,127.77,128.08,127.76,127.83,11630.0,122.5322,122.8295,122.5226,122.5898,11630.0
2020-08-07 14:00:00,127.88,128.46,127.85,128.11,24010.0,122.6377,123.1939,122.6089,122.8583,24010.0
2020-08-07 14:10:00,128.15,128.35,128.11,128.11,7724.0,122.8966,123.0884,122.8583,122.8583,7724.0
2020-08-07 14:20:00,128.14,128.24,128.08,128.09,8843.0,122.8871,122.983,122.8295,122.8391,8843.0
2020-08-07 14:30:00,128.08,128.4,128.06,128.39,12715.0,122.8295,123.1364,122.8103,123.1268,12715.0
2020-08-07 14:40:00,128.36,128.36,128.08,128.29,7705.0,123.098,123.098,122.8295,123.0309,7705.0
2020-08-07 14:50:00,128.22,128.28,128.14,128.24,8790.0,122.9638,123.0213,122.8871,122.983,8790.0
2020-08-07 15:00:00,128.22,128.46,128.14,128.3,19937.0,122.9638,123.1939,122.8871,123.0405,19937.0
2020-08-07 15:10:00,128.3,129.19,128.04,129.15,40040.0,123.0405,123.894,122.7912,123.8557,40040.0
2020-08-07 15:20:00,129.14,129.86,129.04,129.82,62701.0,123.8461,124.5365,123.7502,124.4982,62701.0
2020-08-07 15:30:00,129.8,129.84,129.25,129.72,42119.0,124.479,124.5174,123.9516,124.4023,42119.0
2020-08-07 15:40:00,129.72,130.25,129.71,130.23,42877.0,124.4023,124.9106,124.3927,124.8914,42877.0
2020-08-07 15:50:00,130.27,130.69,129.79,130.12,155936.0,124.9297,125.3325,124.4694,124.7859,155936.0
2020-08-10 09:30:00,131.1,131.94,130.8,130.89,22236.0,125.7257,126.5313,125.438,125.5243,22236.0
2020-08-10 09:40:00,131.14,131.29,130.68,130.7,7005.0,125.7641,125.9079,125.3229,125.3421,7005.0
2020-08-10 09:50:00,130.7,131.28,130.46,131.25,13926.0,125.3421,125.8983,125.1119,125.8696,13926.0
2020-08-10 10:00:00,131.31,131.49,130.76,131.29,11870.0,125.9271,126.0997,125.3997,125.9079,11870.0
2020-08-10 10:10:00,131.32,131.61,131.24,131.59,16987.0,125.9367,126.2148,125.86,126.1956,16987.0
2020-08-10 10:20:00,131.59,132.38,131.59,132.3,14073.0,126.1956,126.9532,126.1956,126.8765,14073.0
2020-08-10 10:30:00,132.38,132.45,131.85,132.08,9347.0,126.9532,127.0204,126.445,126.6655,9347.0
2020-08-10 10:40:00,132.01,132.35,132.0,132.34,15589.0,126.5984,126.9245,126.5888,126.9149,15589.0
2020-08-10 10:50:00,132.34,132.34,131.54,131.61,20512.0,126.9149,126.9149,126.1477,126.2148,20512.0
2020-08-10 11:00:00,131.61,132.01,131.42,131.42,10538.0,126.2148,126.5984,126.0326,126.0326,10538.0
2020-08-10 11:10:00,131.36,131.64,131.31,131.64,6957.0,125.9751,126.2436,125.9271,126.2436,6957.0
2020-08-10 11:20:00,131.67,131.84,131.35,131.59,11775.0,126.2723,126.4354,125.9655,126.1956,11775.0
2020-08-10 11:30:00,131.6,132.37,131.57,131.86,17451.0,126.2052,126.9437,126.1764,126.4546,17451.0
2020-08-10 11:40:00,131.75,132.1,131.74,131.75,5304.0,126.3491,126.6847,126.3395,126.3491,5304.0
2020-08-10 11:50:00,131.62,131.82,131.55,131.75,5100.0,126.2244,126.4162,126.1573,126.3491,5100.0
2020-08-10 12:00:00,131.78,132.01,131.61,132.01,6054.0,126.3778,126.5984,126.2148,126.5984,6054.0
2020-08-10 12:10:00,132.0,132.21,131.96,132.14,12967.0,126.5888,126.7902,126.5505,126.7231,12967.0
2020-08-10 12:20:00,132.18,132.37,132.04,132.29,12808.0,126.7614,126.9437,126.6272,126.8669,12808.0
2020-08-10 12:30:00,132.26,132.28,131.88,131.88,10756.0,126.8382,126.8573,126.4737,126.4737,10756.0
2020-08-10 12:40:00,131.88,131.9,131.62,131.74,6888.0,126.4737,126.4929,126.2244,126.3395,6888.0
2020-08-10 12:50:00,131.78,131.78,131.3,131.39,10891.0,126.3778,126.3778,125.9175,126.0038,10891.0
2020-08-10 13:00:00,131.32,131.6,131.32,131.53,4754.0,125.9367,126.2052,125.9367,126.1381,4754.0
2020-08-10 13:10:00,131.33,131.33,130.91,130.98,3454.0,125.9463,125.9463,125.5435,125.6106,3454.0
2020-08-10 13:20:00,130.94,131.32,130.91,131.3,9584.0,125.5723,125.9367,125.5435,125.9175,9584.0
2020-08-10 13:30:00,131.33,131.6,131.33,131.55,5205.0,125.9463,126.2052,125.9463,126.1573,5205.0
2020-08-10 13:40:00,131.51,131.63,131.36,131.54,6331.0,126.1189,126.234,125.9751,126.1477,6331.0
2020-08-10 13:50:00,131.59,131.8,131.59,131.78,8114.0,126.1956,126.397,126.1956,126.3778,8114.0
2020-08-10 14:00:00,131.79,132.07,131.74,132.06,12260.0,126.3874,126.6559,126.3395,126.6464,12260.0
2020-08-10 14:10:00,131.92,132.1,131.86,131.99,8927.0,126.5121,126.6847,126.4546,126.5792,8927.0
2020-08-10 14:20:00,132.03,132.03,131.72,131.92,7439.0,126.6176,126.6176,126.3203,126.5121,7439.0
2020-08-10 14:30:00,131.87,131.9,131.76,131.9,5663.0,126.4641,126.4929,126.3587,126.4929,5663.0
2020-08-10 14:40:00,131.9,132.2,131.86,132.2,9196.0,126.4929,126.7806,126.4546,126.7806,9196.0
2020-08-10 14:50:00,132.17,132.22,131.97,131.97,5675.0,126.7518,126.7998,126.56,126.56,5675.0
2020-08-10 15:00:00,131.93,132.28,131.86,132.22,19568.0,126.5217,126.8573,126.4546,126.7998,19568.0
2020-08-10 15:10:00,132.22,132.4,132.05,132.11,19689.0,126.7998,126.9724,126.6368,126.6943,19689.0
2020-08-10 15:20:00,132.17,132.21,132.03,132.16,18988.0,126.7518,126.7902,126.6176,126.7423,18988.0
2020-08-10 15:30:00,132.16,132.47,132.08,132.43,28555.0,126.7423,127.0396,126.6655,127.0012,28555.0
2020-08-10 15:40:00,132.49,132.65,132.29,132.33,30777.0,127.0587,127.2122,126.8669,126.9053,30777.0
2020-08-10 15:50:00,132.28,132.49,131.98,132.11,98386.0,126.8573,127.0587,126.5696,126.6943,98386.0
2020-08-11 09:30:00,133.53,135.5,133.53,135.37,32317.0,128.0561,129.9453,128.0561,129.8207,32317.0
2020-08-11 09:40:00,135.27,136.14,134.85,134.96,14709.0,129.7248,130.5591,129.322,129.4275,14709.0
2020-08-11 09:50:00,135.08,135.08,133.89,134.03,11352.0,129.5426,129.5426,128.4013,128.5356,11352.0
2020-08-11 10:00:00,134.1,134.53,133.72,133.82,11573.0,128.6027,129.0151,128.2383,128.3342,11573.0
2020-08-11 10:10:00,133.84,134.01,133.16,133.5,10638.0,128.3534,128.5164,127.7013,128.0273,10638.0
2020-08-11 10:20:00,133.47,133.47,132.7,133.0,13599.0,127.9986,127.9986,127.2601,127.5478,13599.0
2020-08-11 10:30:00,133.09,133.21,132.94,133.04,7690.0,127.6341,127.7492,127.4903,127.5862,7690.0
2020-08-11 10:40:00,133.1,133.57,133.1,133.5,9772.0,127.6437,128.0945,127.6437,128.0273,9772.0
2020-08-11 10:50:00,133.52,133.97,133.5,133.97,15110.0,128.0465,128.4781,128.0273,128.4781,15110.0
2020-08-11 11:00:00,133.92,134.27,133.92,134.23,12922.0,128.4301,128.7658,128.4301,128.7274,12922.0
2020-08-11 11:10:00,134.21,134.33,133.67,134.05,14579.0,128.7082,128.8233,128.1904,128.5548,14579.0
2020-08-11 11:20:00,134.14,134.16,133.89,133.97,6026.0,128.6411,128.6603,128.4013,128.4781,6026.0
2020-08-11 11:30:00,134.03,134.37,133.92,133.92,5955.0,128.5356,128.8617,128.4301,128.4301,5955.0
2020-08-11 11:40:00,133.97,134.24,133.97,134.11,10904.0,128.4781,128.737,128.4781,128.6123,10904.0
2020-08-11 11:50:00,134.06,134.06,133.92,133.94,4463.0,128.5644,128.5644,128.4301,128.4493,4463.0
2020-08-11 12:00:00,133.73,133.73,133.15,133.41,5479.0,128.2479,128.2479,127.6917,127.941,5479.0
2020-08-11 12:10:00,133.37,133.56,133.36,133.56,7562.0,127.9027,128.0849,127.8931,128.0849,7562.0
2020-08-11 12:20:00,133.53,133.53,133.17,133.3,6659.0,128.0561,128.0561,127.7109,127.8355,6659.0
2020-08-11 12:30:00,133.27,133.34,133.15,133.17,6569.0,127.8068,127.8739,127.6917,127.7109,6569.0
2020-08-11 12:40:00,133.23,133.24,132.8,132.85,7518.0,127.7684,127.778,127.356,127.404,7518.0
2020-08-11 12:50:00,132.84,133.0,132.8,133.0,7932.0,127.3944,127.5478,127.356,127.5478,7932.0
2020-08-11 13:00:00,133.02,133.36,133.01,133.36,6006.0,127.567,127.8931,127.5574,127.8931,6006.0
2020-08-11 13:10:00,133.32,133.45,133.31,133.45,4439.0,127.8547,127.9794,127.8451,127.9794,4439.0
2020-08-11 13:20:00,133.56,133.74,133.52,133.69,3391.0,128.0849,128.2575,128.0465,128.2095,3391.0
2020-08-11 13:30:00,133.68,133.97,133.68,133.82,6045.0,128.1999,128.4781,128.1999,128.3342,6045.0
2020-08-11 13:40:00,133.83,133.98,133.77,133.8,3759.0,128.3438,128.4877,128.2863,128.315,3759.0
2020-08-11 13:50:00,133.8,133.93,133.79,133.91,1899.0,128.315,128.4397,128.3054,128.4205,1899.0
2020-08-11 14:00:00,133.92,134.01,133.92,133.97,3306.0,128.4301,128.5164,128.4301,128.4781,3306.0
2020-08-11 14:10:00,133.97,134.07,133.9,133.94,8243.0,128.4781,128.574,128.4109,128.4493,8243.0
2020-08-11 14:20:00,133.94,133.94,133.48,133.64,12985.0,128.4493,128.4493,128.0081,128.1616,12985.0
2020-08-11 14:30:00,133.68,133.75,133.47,133.64,5920.0,128.1999,128.2671,127.9986,128.1616,5920.0
2020-08-11 14:40:00,133.61,133.78,133.53,133.63,5416.0,128.1328,128.2958,128.0561,128.152,5416.0
2020-08-11 14:50:00,133.66,134.02,133.6,134.02,6041.0,128.1808,128.526,128.1232,128.526,6041.0
2020-08-11 15:00:00,134.04,134.09,133.82,134.01,22378.0,128.5452,128.5931,128.3342,128.5164,22378.0
2020-08-11 15:10:00,134.01,134.3,133.32,133.33,17953.0,128.5164,128.7945,127.8547,127.8643,17953.0
2020-08-11 15:20:00,133.37,133.71,133.33,133.63,13600.0,127.9027,128.2287,127.8643,128.152,13600.0
2020-08-11 15:30:00,133.54,133.64,133.21,133.55,20647.0,128.0657,128.1616,127.7492,128.0753,20647.0
2020-08-11 15:40:00,133.61,133.66,133.33,133.46,30788.0,128.1328,128.1808,127.8643,127.989,30788.0
2020-08-11 15:50:00,133.42,133.44,133.01,133.23,65204.0,127.9506,127.9698,127.5574,127.7684,65204.0
2020-08-12 09:30:00,133.66,134.28,133.3,133.85,20118.0,128.1808,128.7754,127.8355,128.363,20118.0
2020-08-12 09:40:00,133.43,133.44,132.52,132.62,11318.0,127.9602,127.9698,127.0875,127.1834,11318.0
2020-08-12 09:50:00,132.5,132.9,132.25,132.7,7720.0,127.0683,127.4519,126.8286,127.2601,7720.0
2020-08-12 10:00:00,132.72,132.88,132.52,132.67,8541.0,127.2793,127.4327,127.0875,127.2314,8541.0
2020-08-12 10:10:00,132.63,132.78,132.43,132.6,7874.0,127.193,127.3368,127.0012,127.1642,7874.0
2020-08-12 10:20:00,132.6,132.74,132.45,132.52,12267.0,127.1642,127.2985,127.0204,127.0875,12267.0
2020-08-12 10:30:00,132.53,132.95,132.53,132.64,18896.0,127.0971,127.4999,127.0971,127.2026,18896.0
2020-08-12 10:40:00,132.69,132.79,132.48,132.53,6101.0,127.2505,127.3464,127.0491,127.0971,6101.0
2020-08-12 10:50:00,132.57,132.78,132.55,132.71,7133.0,127.1355,127.3368,127.1163,127.2697,7133.0
2020-08-12 11:00:00,132.71,132.71,132.47,132.51,25216.0,127.2697,127.2697,127.0396,127.0779,25216.0
2020-08-12 11:10:00,132.51,132.6,132.09,132.27,21676.0,127.0779,127.1642,126.6751,126.8477,21676.0
2020-08-12 11:20:00,132.27,132.52,132.22,132.47,25861.0,126.8477,127.0875,126.7998,127.0396,25861.0
2020-08-12 11:30:00,132.45,132.58,132.43,132.47,7688.0,127.0204,127.145,127.0012,127.0396,7688.0
2020-08-12 11:40:00,132.47,132.5,132.33,132.35,9500.0,127.0396,127.0683,126.9053,126.9245,9500.0
2020-08-12 11:50:00,132.33,132.48,131.75,131.75,34916.0,126.9053,127.0491,126.3491,126.3491,34916.0
2020-08-12 12:00:00,131.78,131.96,131.72,131.77,13483.0,126.3778,126.5505,126.3203,126.3682,13483.0
2020-08-12 12:10:00,131.76,131.81,131.54,131.76,6080.0,126.3587,126.4066,126.1477,126.3587,6080.0
2020-08-12 12:20:00,131.77,131.9,131.67,131.85,5222.0,126.3682,126.4929,126.2723,126.445,5222.0
2020-08-12 12:30:00,131.82,131.89,131.59,131.62,5053.0,126.4162,126.4833,126.1956,126.2244,5053.0
2020-08-12 12:40:00,131.68,131.85,131.58,131.75,9220.0,126.2819,126.445,126.186,126.3491,9220.0
2020-08-12 12:50:00,131.76,131.78,131.58,131.77,9676.0,126.3587,126.3778,126.186,126.3682,9676.0
2020-08-12 13:00:00,131.77,131.83,130.99,130.99,11206.0,126.3682,126.4258,125.6202,125.6202,11206.0
2020-08-12 13:10:00,130.97,131.0,130.74,130.93,15085.0,125.601,125.6298,125.3805,125.5627,15085.0
2020-08-12 13:20:00,130.93,130.97,130.77,130.79,4644.0,125.5627,125.601,125.4092,125.4284,4644.0
2020-08-12 13:30:00,130.87,131.27,130.81,131.21,7303.0,125.5051,125.8887,125.4476,125.8312,7303.0
2020-08-12 13:40:00,131.16,131.23,131.03,131.23,4785.0,125.7833,125.8504,125.6586,125.8504,4785.0
2020-08-12 13:50:00,131.26,131.78,131.21,131.67,7614.0,125.8792,126.3778,125.8312,126.2723,7614.0
2020-08-12 14:00:00,131.72,131.76,131.52,131.66,7461.0,126.3203,126.3587,126.1285,126.2628,7461.0
2020-08-12 14:10:00,131.72,131.75,131.55,131.68,5595.0,126.3203,126.3491,126.1573,126.2819,5595.0
2020-08-12 14:20:00,131.66,131.71,131.53,131.59,6241.0,126.2628,126.3107,126.1381,126.1956,6241.0
2020-08-12 14:30:00,131.61,131.88,131.59,131.59,10231.0,126.2148,126.4737,126.1956,126.1956,10231.0
2020-08-12 14:40:00,131.58,131.85,131.42,131.68,10035.0,126.186,126.445,126.0326,126.2819,10035.0
2020-08-12 14:50:00,131.62,131.99,131.62,131.84,7038.0,126.2244,126.5792,126.2244,126.4354,7038.0
2020-08-12 15:00:00,131.86,131.87,131.73,131.8,11148.0,126.4546,126.4641,126.3299,126.397,11148.0
2020-08-12 15:10:00,131.83,131.87,131.45,131.85,21897.0,126.4258,126.4641,126.0614,126.445,21897.0
2020-08-12 15:20:00,131.81,131.97,131.75,131.78,12051.0,126.4066,126.56,126.3491,126.3778,12051.0
2020-08-12 15:30:00,131.78,132.04,131.53,132.0,30263.0,126.3778,126.6272,126.1381,126.5888,30263.0
2020-08-12 15:40:00,132.0,132.25,131.93,132.15,21896.0,126.5888,126.8286,126.5217,126.7327,21896.0
2020-08-12 15:50:00,132.24,132.24,131.83,131.84,78214.0,126.819,126.819,126.4258,126.4354,78214.0
2020-08-13 09:30:00,130.5,130.72,129.88,130.53,7421.0,125.1503,125.3613,124.5557,125.1791,7421.0
2020-08-13 09:40:00,130.2,131.0,130.19,131.0,2650.0,124.8626,125.6298,124.853,125.6298,2650.0
2020-08-13 09:50:00,131.19,131.79,131.19,131.67,2274.0,125.812,126.3874,125.812,126.2723,2274.0
2020-08-13 10:00:00,131.67,131.81,131.55,131.55,3243.0,126.2723,126.4066,126.1573,126.1573,3243.0
2020-08-13 10:10:00,131.65,131.71,131.33,131.48,2942.0,126.2532,126.3107,125.9463,126.0901,2942.0
2020-08-13 10:20:00,131.36,131.41,130.65,130.66,3702.0,125.9751,126.023,125.2942,125.3037,3702.0
2020-08-13 10:30:00,130.62,130.8,130.38,130.52,3050.0,125.2654,125.438,125.0352,125.1695,3050.0
2020-08-13 10:40:00,130.54,130.61,130.3,130.55,6077.0,125.1887,125.2558,124.9585,125.1983,6077.0
2020-08-13 10:50:00,130.44,130.54,130.37,130.37,3205.0,125.0928,125.1887,125.0256,125.0256,3205.0
2020-08-13 11:00:00,130.34,130.49,129.99,130.14,8800.0,124.9969,125.1407,124.6612,124.8051,8800.0
2020-08-13 11:10:00,130.13,130.28,130.12,130.18,3190.0,124.7955,124.9393,124.7859,124.8434,3190.0
2020-08-13 11:20:00,130.15,130.23,130.1,130.19,3500.0,124.8147,124.8914,124.7667,124.853,3500.0
2020-08-13 11:30:00,130.21,130.33,129.97,130.0,4150.0,124.8722,124.9873,124.642,124.6708,4150.0
2020-08-13 11:40:00,130.04,130.16,129.94,129.98,3702.0,124.7092,124.8242,124.6133,124.6516,3702.0
2020-08-13 11:50:00,129.97,130.75,129.97,130.75,5390.0,124.642,125.3901,124.642,125.3901,5390.0
2020-08-13 12:00:00,130.79,131.11,130.77,131.09,2351.0,125.4284,125.7353,125.4092,125.7161,2351.0
2020-08-13 12:10:00,131.13,131.13,130.97,130.97,5490.0,125.7545,125.7545,125.601,125.601,5490.0
2020-08-13 12:20:00,130.96,130.98,130.61,130.61,8282.0,125.5915,125.6106,125.2558,125.2558,8282.0
2020-08-13 12:30:00,130.66,130.81,130.62,130.65,2888.0,125.3037,125.4476,125.2654,125.2942,2888.0
2020-08-13 12:40:00,130.62,130.66,130.5,130.65,3063.0,125.2654,125.3037,125.1503,125.2942,3063.0
2020-08-13 12:50:00,130.66,130.68,130.49,130.68,5036.0,125.3037,125.3229,125.1407,125.3229,5036.0
2020-08-13 13:00:00,130.69,130.84,130.49,130.5,6142.0,125.3325,125.4764,125.1407,125.1503,6142.0
2020-08-13 13:10:00,130.52,130.83,130.52,130.83,4002.0,125.1695,125.4668,125.1695,125.4668,4002.0
2020-08-13 13:20:00,130.81,130.82,130.55,130.67,4025.0,125.4476,125.4572,125.1983,125.3133,4025.0
2020-08-13 13:30:00,130.6,130.6,130.31,130.35,3093.0,125.2462,125.2462,124.9681,125.0065,3093.0
2020-08-13 13:40:00,130.36,130.53,130.3,130.45,4170.0,125.016,125.1791,124.9585,125.1024,4170.0
2020-08-13 13:50:00,130.4,130.41,130.16,130.16,6147.0,125.0544,125.064,124.8242,124.8242,6147.0
2020-08-13 14:00:00,130.16,130.21,129.92,129.92,3600.0,124.8242,124.8722,124.5941,124.5941,3600.0
2020-08-13 14:10:00,130.0,130.13,129.9,129.99,4603.0,124.6708,124.7955,124.5749,124.6612,4603.0
2020-08-13 14:20:00,129.94,129.95,129.7,129.77,8201.0,124.6133,124.6229,124.3831,124.4502,8201.0
2020-08-13 14:30:00,129.79,129.79,129.3,129.43,12087.0,124.4694,124.4694,123.9995,124.1242,12087.0
2020-08-13 14:40:00,129.48,129.54,129.35,129.48,19026.0,124.1721,124.2297,124.0475,124.1721,19026.0
2020-08-13 14:50:00,129.45,129.46,129.18,129.34,3600.0,124.1434,124.1529,123.8844,124.0379,3600.0
2020-08-13 15:00:00,129.39,129.41,128.98,129.14,7368.0,124.0858,124.105,123.6926,123.8461,7368.0
2020-08-13 15:10:00,129.13,129.54,129.11,129.54,5373.0,123.8365,124.2297,123.8173,124.2297,5373.0
2020-08-13 15:20:00,129.59,129.71,129.55,129.63,6340.0,124.2776,124.3927,124.2393,124.316,6340.0
2020-08-13 15:30:00,129.6,129.73,129.55,129.63,13034.0,124.2872,124.4119,124.2393,124.316,13034.0
2020-08-13 15:40:00,129.62,129.75,129.45,129.56,21903.0,124.3064,124.4311,124.1434,124.2488,21903.0
2020-08-13 15:50:00,129.55,129.68,129.38,129.67,47613.0,124.2393,124.3639,124.0762,124.3543,47613.0
2020-08-14 09:30:00,129.02,129.02,128.55,128.99,6063.0,123.731,123.731,123.2802,123.7022,6063.0
2020-08-14 09:40:00,128.96,129.28,128.8,128.97,1100.0,123.6734,123.9803,123.52,123.683,1100.0
2020-08-14 09:50:00,129.11,129.59,129.02,129.59,2624.0,123.8173,124.2776,123.731,124.2776,2624.0
2020-08-14 10:00:00,129.6,130.12,129.5,130.04,6456.0,124.2872,124.7859,124.1913,124.7092,6456.0
2020-08-14 10:10:00,129.95,130.12,129.66,130.06,1889.0,124.6229,124.7859,124.3447,124.7283,1889.0
2020-08-14 10:20:00,130.32,130.53,130.29,130.38,1317.0,124.9777,125.1791,124.9489,125.0352,1317.0
2020-08-14 10:30:00,130.57,130.6,130.35,130.4,1784.0,125.2174,125.2462,125.0065,125.0544,1784.0
2020-08-14 10:40:00,130.44,130.65,130.23,130.65,1400.0,125.0928,125.2942,124.8914,125.2942,1400.0
2020-08-14 10:50:00,130.7,130.89,130.63,130.89,1432.0,125.3421,125.5243,125.275,125.5243,1432.0
2020-08-14 11:00:00,130.57,130.6,130.48,130.51,1187.0,125.2174,125.2462,125.1311,125.1599,1187.0
2020-08-14 11:10:00,130.44,130.5,130.22,130.39,2584.0,125.0928,125.1503,124.8818,125.0448,2584.0
2020-08-14 11:20:00,130.52,130.77,130.48,130.77,4160.0,125.1695,125.4092,125.1311,125.4092,4160.0
2020-08-14 11:30:00,130.82,130.82,130.27,130.42,6548.0,125.4572,125.4572,124.9297,125.0736,6548.0
2020-08-14 11:40:00,130.37,130.54,130.33,130.33,2722.0,125.0256,125.1887,124.9873,124.9873,2722.0
2020-08-14 11:50:00,130.39,130.5,130.3,130.5,2300.0,125.0448,125.1503,124.9585,125.1503,2300.0
2020-08-14 12:00:00,130.51,130.64,130.38,130.39,2545.0,125.1599,125.2846,125.0352,125.0448,2545.0
2020-08-14 12:10:00,130.3,130.41,130.25,130.25,1600.0,124.9585,125.064,124.9106,124.9106,1600.0
2020-08-14 12:20:00,130.22,130.22,129.97,129.97,2643.0,124.8818,124.8818,124.642,124.642,2643.0
2020-08-14 12:30:00,130.01,130.23,130.01,130.11,801.0,124.6804,124.8914,124.6804,124.7763,801.0
2020-08-14 12:40:00,130.13,130.21,129.99,129.99,1960.0,124.7955,124.8722,124.6612,124.6612,1960.0
2020-08-14 12:50:00,130.03,130.04,129.61,129.61,3485.0,124.6996,124.7092,124.2968,124.2968,3485.0
2020-08-14 13:00:00,129.66,129.89,129.51,129.82,3079.0,124.3447,124.5653,124.2009,124.4982,3079.0
2020-08-14 13:10:00,129.89,130.11,129.84,129.99,3596.0,124.5653,124.7763,124.5174,124.6612,3596.0
2020-08-14 13:20:00,129.97,130.15,129.94,130.15,5794.0,124.642,124.8147,124.6133,124.8147,5794.0
2020-08-14 13:30:00,130.15,130.38,130.15,130.38,2647.0,124.8147,125.0352,124.8147,125.0352,2647.0
2020-08-14 13:40:00,130.39,130.78,130.35,130.68,3577.0,125.0448,125.4188,125.0065,125.3229,3577.0
2020-08-14 13:50:00,130.7,130.84,130.7,130.74,2554.0,125.3421,125.4764,125.3421,125.3805,2554.0
2020-08-14 14:00:00,130.72,130.73,130.58,130.67,1636.0,125.3613,125.3709,125.227,125.3133,1636.0
2020-08-14 14:10:00,130.68,130.83,130.65,130.83,4958.0,125.3229,125.4668,125.2942,125.4668,4958.0
2020-08-14 14:20:00,130.88,130.88,130.67,130.78,5553.0,125.5147,125.5147,125.3133,125.4188,5553.0
2020-08-14 14:30:00,130.78,130.83,130.53,130.54,2214.0,125.4188,125.4668,125.1791,125.1887,2214.0
2020-08-14 14:40:00,130.5,130.51,130.3,130.34,2589.0,125.1503,125.1599,124.9585,124.9969,2589.0
2020-08-14 14:50:00,130.35,130.37,130.1,130.1,2364.0,125.0065,125.0256,124.7667,124.7667,2364.0
2020-08-14 15:00:00,130.0,130.1,129.91,129.97,1706.0,124.6708,124.7667,124.5845,124.642,1706.0
2020-08-14 15:10:00,129.91,129.94,129.73,129.85,3451.0,124.5845,124.6133,124.4119,124.527,3451.0
2020-08-14 15:20:00,129.9,129.9,129.64,129.8,5385.0,124.5749,124.5749,124.3256,124.479,5385.0
2020-08-14 15:30:00,129.78,129.8,129.5,129.53,7597.0,124.4598,124.479,124.1913,124.2201,7597.0
2020-08-14 15:40:00,129.5,129.65,129.35,129.35,9201.0,124.1913,124.3352,124.0475,124.0475,9201.0
2020-08-14 15:50:00,129.28,129.89,129.28,129.75,27400.0,123.9803,124.5653,123.9803,124.4311,27400.0
2020-08-17 09:30:00,130.01,130.66,129.61,130.12,12568.0,124.6804,125.3037,124.2968,124.7859,12568.0
2020-08-17 09:40:00,130.1,130.35,129.72,130.33,4588.0,124.7667,125.0065,124.4023,124.9873,4588.0
2020-08-17 09:50:00,130.16,130.68,130.16,130.18,12444.0,124.8242,125.3229,124.8242,124.8434,12444.0
2020-08-17 10:00:00,130.03,130.03,129.6,129.89,3262.0,124.6996,124.6996,124.2872,124.5653,3262.0
2020-08-17 10:10:00,129.81,130.39,129.57,130.39,4719.0,124.4886,125.0448,124.2584,125.0448,4719.0
2020-08-17 10:20:00,130.39,130.56,130.18,130.18,17587.0,125.0448,125.2078,124.8434,124.8434,17587.0
2020-08-17 10:30:00,130.26,130.28,130.04,130.05,2154.0,124.9201,124.9393,124.7092,124.7188,2154.0
2020-08-17 10:40:00,130.19,130.51,130.18,130.37,4100.0,124.853,125.1599,124.8434,125.0256,4100.0
2020-08-17 10:50:00,130.41,130.41,130.12,130.18,2351.0,125.064,125.064,124.7859,124.8434,2351.0
2020-08-17 11:00:00,130.19,130.58,130.18,130.47,8204.0,124.853,125.227,124.8434,125.1215,8204.0
2020-08-17 11:10:00,130.53,131.09,130.53,130.91,6795.0,125.1791,125.7161,125.1791,125.5435,6795.0
2020-08-17 11:20:00,130.86,130.96,130.76,130.82,3557.0,125.4956,125.5915,125.3997,125.4572,3557.0
2020-08-17 11:30:00,130.81,130.99,130.58,130.58,4301.0,125.4476,125.6202,125.227,125.227,4301.0
2020-08-17 11:40:00,130.64,130.64,130.28,130.33,1602.0,125.2846,125.2846,124.9393,124.9873,1602.0
2020-08-17 11:50:00,130.44,130.67,130.14,130.27,3702.0,125.0928,125.3133,124.8051,124.9297,3702.0
2020-08-17 12:00:00,130.24,130.24,130.04,130.08,1205.0,124.901,124.901,124.7092,124.7475,1205.0
2020-08-17 12:10:00,129.97,130.05,129.84,129.94,2350.0,124.642,124.7188,124.5174,124.6133,2350.0
2020-08-17 12:20:00,129.9,129.9,129.63,129.7,1902.0,124.5749,124.5749,124.316,124.3831,1902.0
2020-08-17 12:30:00,129.71,129.92,129.71,129.92,5706.0,124.3927,124.5941,124.3927,124.5941,5706.0
2020-08-17 12:40:00,129.88,130.02,129.73,129.74,5987.0,124.5557,124.69,124.4119,124.4215,5987.0
2020-08-17 12:50:00,129.79,129.93,129.77,129.84,2712.0,124.4694,124.6037,124.4502,124.5174,2712.0
2020-08-17 13:00:00,129.87,130.01,129.73,129.73,6984.0,124.5461,124.6804,124.4119,124.4119,6984.0
2020-08-17 13:10:00,129.8,129.87,129.74,129.87,2300.0,124.479,124.5461,124.4215,124.5461,2300.0
2020-08-17 13:20:00,129.89,129.97,129.71,129.8,8235.0,124.5653,124.642,124.3927,124.479,8235.0
2020-08-17 13:30:00,129.94,129.94,129.48,129.5,5058.0,124.6133,124.6133,124.1721,124.1913,5058.0
2020-08-17 13:40:00,129.53,129.84,129.53,129.84,5368.0,124.2201,124.5174,124.2201,124.5174,5368.0
2020-08-17 13:50:00,129.84,129.91,129.79,129.86,3095.0,124.5174,124.5845,124.4694,124.5365,3095.0
2020-08-17 14:00:00,129.83,129.88,129.77,129.81,3500.0,124.5078,124.5557,124.4502,124.4886,3500.0
2020-08-17 14:10:00,129.75,129.91,129.68,129.85,14002.0,124.4311,124.5845,124.3639,124.527,14002.0
2020-08-17 14:20:00,129.88,129.88,129.64,129.72,7121.0,124.5557,124.5557,124.3256,124.4023,7121.0
2020-08-17 14:30:00,129.78,129.87,129.77,129.84,2827.0,124.4598,124.5461,124.4502,124.5174,2827.0
2020-08-17 14:40:00,129.83,129.97,129.82,129.97,8708.0,124.5078,124.642,124.4982,124.642,8708.0
2020-08-17 14:50:00,129.98,130.01,129.78,129.99,20212.0,124.6516,124.6804,124.4598,124.6612,20212.0
2020-08-17 15:00:00,129.96,130.01,129.9,129.98,12428.0,124.6324,124.6804,124.5749,124.6516,12428.0
2020-08-17 15:10:00,130.0,130.0,129.88,129.94,29803.0,124.6708,124.6708,124.5557,124.6133,29803.0
2020-08-17 15:20:00,129.94,130.05,129.91,130.0,13227.0,124.6133,124.7188,124.5845,124.6708,13227.0
2020-08-17 15:30:00,130.02,130.11,129.97,130.02,9091.0,124.69,124.7763,124.642,124.69,9091.0
2020-08-17 15:40:00,130.04,130.11,129.96,130.0,16907.0,124.7092,124.7763,124.6324,124.6708,16907.0
2020-08-17 15:50:00,130.04,130.12,129.91,130.04,40218.0,124.7092,124.7859,124.5845,124.7092,40218.0
2020-08-18 09:30:00,130.32,130.83,129.8,130.02,7973.0,125.308,125.7984,124.808,125.0195,7973.0
2020-08-18 09:40:00,130.21,130.32,129.85,129.89,2600.0,125.2022,125.308,124.8561,124.8945,2600.0
2020-08-18 09:50:00,129.84,130.08,129.69,129.89,12676.0,124.8465,125.0772,124.7022,124.8945,12676.0
2020-08-18 10:00:00,130.06,130.43,129.94,129.98,10762.0,125.058,125.4138,124.9426,124.9811,10762.0
2020-08-18 10:10:00,129.98,130.26,129.95,130.12,3615.0,124.9811,125.2503,124.9522,125.1157,3615.0
2020-08-18 10:20:00,130.12,130.12,129.65,129.7,7670.0,125.1157,125.1157,124.6638,124.7119,7670.0
2020-08-18 10:30:00,129.68,129.7,129.25,129.41,6903.0,124.6926,124.7119,124.2792,124.433,6903.0
2020-08-18 10:40:00,129.42,129.42,128.8,129.05,5414.0,124.4426,124.4426,123.8465,124.0869,5414.0
2020-08-18 10:50:00,129.12,129.13,128.24,128.93,16150.0,124.1542,124.1638,123.308,123.9715,16150.0
2020-08-18 11:00:00,129.03,129.03,128.75,128.8,1419.0,124.0676,124.0676,123.7984,123.8465,1419.0
2020-08-18 11:10:00,128.86,129.05,128.72,129.05,900.0,123.9042,124.0869,123.7695,124.0869,900.0
2020-08-18 11:20:00,128.91,129.24,128.91,129.19,4032.0,123.9522,124.2695,123.9522,124.2215,4032.0
2020-08-18 11:30:00,129.1,129.22,129.0,129.03,3623.0,124.1349,124.2503,124.0388,124.0676,3623.0
2020-08-18 11:40:00,129.06,129.07,128.93,129.02,3248.0,124.0965,124.1061,123.9715,124.058,3248.0
2020-08-18 11:50:00,129.04,129.08,128.99,128.99,741.0,124.0772,124.1157,124.0292,124.0292,741.0
2020-08-18 12:00:00,129.02,129.16,128.88,128.89,1801.0,124.058,124.1926,123.9234,123.933,1801.0
2020-08-18 12:10:00,128.92,129.01,128.66,128.73,3430.0,123.9619,124.0484,123.7119,123.7792,3430.0
2020-08-18 12:20:00,128.68,128.89,128.58,128.8,7840.0,123.7311,123.933,123.6349,123.8465,7840.0
2020-08-18 12:30:00,128.84,129.05,128.76,129.05,6877.0,123.8849,124.0869,123.808,124.0869,6877.0
2020-08-18 12:40:00,129.01,129.22,128.94,128.98,1700.0,124.0484,124.2503,123.9811,124.0195,1700.0
2020-08-18 12:50:00,128.98,129.02,128.79,128.98,10977.0,124.0195,124.058,123.8369,124.0195,10977.0
2020-08-18 13:00:00,129.07,129.16,128.91,128.95,2400.0,124.1061,124.1926,123.9522,123.9907,2400.0
2020-08-18 13:10:00,129.04,129.15,128.93,128.95,3602.0,124.0772,124.183,123.9715,123.9907,3602.0
2020-08-18 13:20:00,128.91,128.92,128.67,128.68,3097.0,123.9522,123.9619,123.7215,123.7311,3097.0
2020-08-18 13:30:00,128.67,128.86,128.67,128.84,4663.0,123.7215,123.9042,123.7215,123.8849,4663.0
2020-08-18 13:40:00,128.82,128.88,128.58,128.72,8688.0,123.8657,123.9234,123.6349,123.7695,8688.0
2020-08-18 13:50:00,128.71,128.88,128.62,128.64,2205.0,123.7599,123.9234,123.6734,123.6926,2205.0
2020-08-18 14:00:00,128.63,128.89,128.62,128.86,2900.0,123.683,123.933,123.6734,123.9042,2900.0
2020-08-18 14:10:00,128.9,128.92,128.5,128.55,2701.0,123.9426,123.9619,123.558,123.6061,2701.0
2020-08-18 14:20:00,128.59,128.99,128.59,128.99,5071.0,123.6445,124.0292,123.6445,124.0292,5071.0
2020-08-18 14:30:00,129.03,129.06,128.9,128.9,9906.0,124.0676,124.0965,123.9426,123.9426,9906.0
2020-08-18 14:40:00,128.86,128.99,128.82,128.82,4101.0,123.9042,124.0292,123.8657,123.8657,4101.0
2020-08-18 14:50:00,128.75,128.77,128.66,128.69,2910.0,123.7984,123.8176,123.7119,123.7407,2910.0
2020-08-18 15:00:00,128.71,128.91,128.67,128.78,7753.0,123.7599,123.9522,123.7215,123.8272,7753.0
2020-08-18 15:10:00,128.79,128.92,128.68,128.84,16415.0,123.8369,123.9619,123.7311,123.8849,16415.0
2020-08-18 15:20:00,128.94,129.08,128.85,128.85,14153.0,123.9811,124.1157,123.8945,123.8945,14153.0
2020-08-18 15:30:00,128.82,128.93,128.5,128.53,15287.0,123.8657,123.9715,123.558,123.5868,15287.0
2020-08-18 15:40:00,128.56,128.67,128.52,128.62,8669.0,123.6157,123.7215,123.5772,123.6734,8669.0
2020-08-18 15:50:00,128.63,128.82,128.5,128.65,41421.0,123.683,123.8657,123.558,123.7022,41421.0
2020-08-19 09:30:00,128.54,128.57,127.47,128.05,11012.0,123.5965,123.6253,122.5676,123.1253,11012.0
2020-08-19 09:40:00,128.31,129.04,128.19,128.99,9561.0,123.3753,124.0772,123.2599,124.0292,9561.0
2020-08-19 09:50:00,128.99,129.23,128.84,128.94,3548.0,124.0292,124.2599,123.8849,123.9811,3548.0
2020-08-19 10:00:00,128.88,129.01,128.25,128.25,5661.0,123.9234,124.0484,123.3176,123.3176,5661.0
2020-08-19 10:10:00,128.42,128.77,128.33,128.33,8782.0,123.4811,123.8176,123.3945,123.3945,8782.0
2020-08-19 10:20:00,128.37,128.65,128.32,128.43,6383.0,123.433,123.7022,123.3849,123.4907,6383.0
2020-08-19 10:30:00,128.49,128.58,128.35,128.51,6123.0,123.5484,123.6349,123.4138,123.5676,6123.0
2020-08-19 10:40:00,128.56,128.72,128.43,128.48,6363.0,123.6157,123.7695,123.4907,123.5388,6363.0
2020-08-19 10:50:00,128.53,128.8,128.46,128.51,5655.0,123.5868,123.8465,123.5195,123.5676,5655.0
2020-08-19 11:00:00,128.45,128.51,128.2,128.22,4094.0,123.5099,123.5676,123.2695,123.2888,4094.0
2020-08-19 11:10:00,128.35,128.35,128.05,128.11,4088.0,123.4138,123.4138,123.1253,123.183,4088.0
2020-08-19 11:20:00,128.04,128.24,127.96,128.13,8065.0,123.1157,123.308,123.0388,123.2022,8065.0
2020-08-19 11:30:00,128.13,128.49,128.12,128.27,8507.0,123.2022,123.5484,123.1926,123.3368,8507.0
2020-08-19 11:40:00,128.3,128.36,128.04,128.04,7259.0,123.3657,123.4234,123.1157,123.1157,7259.0
2020-08-19 11:50:00,128.12,128.36,128.06,128.17,4837.0,123.1926,123.4234,123.1349,123.2407,4837.0
2020-08-19 12:00:00,128.1,128.14,127.69,127.69,6539.0,123.1734,123.2118,122.7792,122.7792,6539.0
2020-08-19 12:10:00,127.74,127.86,127.54,127.54,5590.0,122.8272,122.9426,122.6349,122.6349,5590.0
2020-08-19 12:20:00,127.57,127.68,127.43,127.51,14306.0,122.6638,122.7695,122.5292,122.6061,14306.0
2020-08-19 12:30:00,127.57,127.69,127.24,127.25,8805.0,122.6638,122.7792,122.3465,122.3561,8805.0
2020-08-19 12:40:00,127.21,127.28,127.12,127.13,5800.0,122.3176,122.3849,122.2311,122.2407,5800.0
2020-08-19 12:50:00,127.07,127.18,126.91,127.18,5136.0,122.183,122.2888,122.0292,122.2888,5136.0
2020-08-19 13:00:00,127.16,127.31,127.02,127.03,3480.0,122.2695,122.4138,122.1349,122.1445,3480.0
2020-08-19 13:10:00,126.96,127.15,126.94,127.1,3558.0,122.0772,122.2599,122.058,122.2118,3558.0
2020-08-19 13:20:00,127.2,127.33,127.11,127.33,3352.0,122.308,122.433,122.2215,122.433,3352.0
2020-08-19 13:30:00,127.32,127.43,127.3,127.34,5060.0,122.4234,122.5292,122.4042,122.4426,5060.0
2020-08-19 13:40:00,127.39,127.47,127.25,127.31,4488.0,122.4907,122.5676,122.3561,122.4138,4488.0
2020-08-19 13:50:00,127.25,127.31,127.25,127.3,1005.0,122.3561,122.4138,122.3561,122.4042,1005.0
2020-08-19 14:00:00,127.31,127.46,127.25,127.39,4000.0,122.4138,122.558,122.3561,122.4907,4000.0
2020-08-19 14:10:00,127.32,127.32,127.09,127.09,3041.0,122.4234,122.4234,122.2022,122.2022,3041.0
2020-08-19 14:20:00,127.12,127.31,127.02,127.21,4682.0,122.2311,122.4138,122.1349,122.3176,4682.0
2020-08-19 14:30:00,127.22,127.23,126.7,126.75,3318.0,122.3272,122.3368,121.8272,121.8753,3318.0
2020-08-19 14:40:00,126.75,127.11,126.74,127.01,7013.0,121.8753,122.2215,121.8657,122.1253,7013.0
2020-08-19 14:50:00,127.06,127.41,127.0,127.31,5800.0,122.1734,122.5099,122.1157,122.4138,5800.0
2020-08-19 15:00:00,127.39,127.63,127.34,127.57,6900.0,122.4907,122.7215,122.4426,122.6638,6900.0
2020-08-19 15:10:00,127.61,127.65,127.32,127.42,8904.0,122.7022,122.7407,122.4234,122.5195,8904.0
2020-08-19 15:20:00,127.46,127.46,127.14,127.26,6709.0,122.558,122.558,122.2503,122.3657,6709.0
2020-08-19 15:30:00,127.3,127.54,127.17,127.5,10430.0,122.4042,122.6349,122.2792,122.5965,10430.0
2020-08-19 15:40:00,127.51,127.59,127.08,127.08,17653.0,122.6061,122.683,122.1926,122.1926,17653.0
2020-08-19 15:50:00,127.05,127.11,126.78,127.05,56077.0,122.1638,122.2215,121.9042,122.1638,56077.0
2020-08-20 09:30:00,126.01,126.66,125.42,125.51,7747.0,121.1638,121.7888,120.5965,120.683,7747.0
2020-08-20 09:40:00,125.52,126.05,125.51,125.93,2300.0,120.6926,121.2022,120.683,121.0868,2300.0
2020-08-20 09:50:00,126.08,126.15,125.42,125.5,11612.0,121.2311,121.2984,120.5965,120.6734,11612.0
2020-08-20 10:00:00,125.33,125.86,125.33,125.57,6276.0,120.5099,121.0195,120.5099,120.7407,6276.0
2020-08-20 10:10:00,125.61,126.1,125.6,126.1,4566.0,120.7792,121.2503,120.7695,121.2503,4566.0
2020-08-20 10:20:00,126.23,126.69,126.21,126.65,8469.0,121.3753,121.8176,121.3561,121.7792,8469.0
2020-08-20 10:30:00,126.5,126.53,126.05,126.05,2762.0,121.6349,121.6638,121.2022,121.2022,2762.0
2020-08-20 10:40:00,125.84,125.93,125.53,125.54,3324.0,121.0003,121.0868,120.7022,120.7118,3324.0
2020-08-20 10:50:00,125.58,125.7,125.46,125.63,2822.0,120.7503,120.8657,120.6349,120.7984,2822.0
2020-08-20 11:00:00,125.56,125.92,125.5,125.87,2729.0,120.7311,121.0772,120.6734,121.0292,2729.0
2020-08-20 11:10:00,125.87,126.01,125.74,125.85,2600.0,121.0292,121.1638,120.9042,121.0099,2600.0
2020-08-20 11:20:00,125.88,126.04,125.82,126.04,1700.0,121.0388,121.1926,120.9811,121.1926,1700.0
2020-08-20 11:30:00,126.0,126.26,125.86,126.21,2172.0,121.1542,121.4042,121.0195,121.3561,2172.0
2020-08-20 11:40:00,126.25,126.4,126.1,126.4,2066.0,121.3945,121.5388,121.2503,121.5388,2066.0
2020-08-20 11:50:00,126.36,126.48,126.25,126.26,2742.0,121.5003,121.6157,121.3945,121.4042,2742.0
2020-08-20 12:00:00,126.27,126.3,126.19,126.3,1110.0,121.4138,121.4426,121.3368,121.4426,1110.0
2020-08-20 12:10:00,126.22,126.23,126.13,126.23,1000.0,121.3657,121.3753,121.2792,121.3753,1000.0
2020-08-20 12:20:00,126.16,126.16,125.95,126.03,4433.0,121.308,121.308,121.1061,121.183,4433.0
2020-08-20 12:30:00,126.05,126.09,125.65,126.0,5742.0,121.2022,121.2407,120.8176,121.1542,5742.0
2020-08-20 12:40:00,125.95,126.03,125.82,125.84,2440.0,121.1061,121.183,120.9811,121.0003,2440.0
2020-08-20 12:50:00,125.92,126.14,125.7,125.72,4800.0,121.0772,121.2888,120.8657,120.8849,4800.0
2020-08-20 13:00:00,125.73,126.17,125.63,125.72,7906.0,120.8945,121.3176,120.7984,120.8849,7906.0
2020-08-20 13:10:00,125.67,125.67,125.46,125.46,4502.0,120.8368,120.8368,120.6349,120.6349,4502.0
2020-08-20 13:20:00,125.47,125.58,125.44,125.5,2420.0,120.6445,120.7503,120.6157,120.6734,2420.0
2020-08-20 13:30:00,125.53,125.87,125.53,125.87,4096.0,120.7022,121.0292,120.7022,121.0292,4096.0
2020-08-20 13:40:00,125.9,125.97,125.8,125.88,3968.0,121.058,121.1253,120.9618,121.0388,3968.0
2020-08-20 13:50:00,126.04,126.04,125.79,125.84,1000.0,121.1926,121.1926,120.9522,121.0003,1000.0
2020-08-20 14:00:00,125.9,125.96,125.82,125.96,2883.0,121.058,121.1157,120.9811,121.1157,2883.0
2020-08-20 14:10:00,125.98,125.98,125.78,125.79,2493.0,121.1349,121.1349,120.9426,120.9522,2493.0
2020-08-20 14:20:00,125.77,125.89,125.69,125.82,4100.0,120.933,121.0484,120.8561,120.9811,4100.0
2020-08-20 14:30:00,125.86,125.87,125.76,125.84,2800.0,121.0195,121.0292,120.9234,121.0003,2800.0
2020-08-20 14:40:00,125.86,125.89,125.59,125.6,3306.0,121.0195,121.0484,120.7599,120.7695,3306.0
2020-08-20 14:50:00,125.6,125.63,125.57,125.59,1556.0,120.7695,120.7984,120.7407,120.7599,1556.0
2020-08-20 15:00:00,125.58,125.84,125.58,125.71,5369.0,120.7503,121.0003,120.7503,120.8753,5369.0
2020-08-20 15:10:00,125.66,125.68,125.57,125.58,2373.0,120.8272,120.8465,120.7407,120.7503,2373.0
2020-08-20 15:20:00,125.59,125.64,125.51,125.54,4144.0,120.7599,120.808,120.683,120.7118,4144.0
2020-08-20 15:30:00,125.56,125.91,125.5,125.8,11460.0,120.7311,121.0676,120.6734,120.9618,11460.0
2020-08-20 15:40:00,125.83,126.18,125.83,126.0,13746.0,120.9907,121.3272,120.9907,121.1542,13746.0
2020-08-20 15:50:00,125.98,126.19,125.68,126.1,29391.0,121.1349,121.3368,120.8465,121.2503,29391.0
2020-08-21 09:30:00,125.63,126.16,125.0,125.27,29775.0,120.7984,121.308,120.1926,120.4522,29775.0
2020-08-21 09:40:00,125.15,125.39,124.81,125.1,12080.0,120.3368,120.5676,120.0099,120.2888,12080.0
2020-08-21 09:50:00,125.23,125.7,125.23,125.41,9370.0,120.4138,120.8657,120.4138,120.5868,9370.0
2020-08-21 10:00:00,125.54,126.37,125.42,126.37,10578.0,120.7118,121.5099,120.5965,121.5099,10578.0
2020-08-21 10:10:00,126.37,126.4,125.28,125.49,4778.0,121.5099,121.5388,120.4618,120.6638,4778.0
2020-08-21 10:20:00,125.17,125.33,125.03,125.03,4784.0,120.3561,120.5099,120.2215,120.2215,4784.0
2020-08-21 10:30:00,125.0,125.63,124.95,125.45,4929.0,120.1926,120.7984,120.1445,120.6253,4929.0
2020-08-21 10:40:00,125.44,125.44,124.94,125.07,5503.0,120.6157,120.6157,120.1349,120.2599,5503.0
2020-08-21 10:50:00,125.13,125.27,124.87,125.15,7610.0,120.3176,120.4522,120.0676,120.3368,7610.0
2020-08-21 11:00:00,125.15,125.16,124.87,125.05,6404.0,120.3368,120.3465,120.0676,120.2407,6404.0
2020-08-21 11:10:00,125.1,125.16,124.94,124.95,4598.0,120.2888,120.3465,120.1349,120.1445,4598.0
2020-08-21 11:20:00,125.0,125.1,124.99,125.01,5459.0,120.1926,120.2888,120.183,120.2022,5459.0
2020-08-21 11:30:00,124.98,125.16,124.98,125.16,3039.0,120.1734,120.3465,120.1734,120.3465,3039.0
2020-08-21 11:40:00,125.14,125.17,124.98,125.13,5305.0,120.3272,120.3561,120.1734,120.3176,5305.0
2020-08-21 11:50:00,125.16,125.31,125.05,125.06,2764.0,120.3465,120.4907,120.2407,120.2503,2764.0
2020-08-21 12:00:00,125.1,125.24,125.07,125.22,2713.0,120.2888,120.4234,120.2599,120.4041,2713.0
2020-08-21 12:10:00,125.19,125.35,125.18,125.33,5677.0,120.3753,120.5291,120.3657,120.5099,5677.0
2020-08-21 12:20:00,125.33,125.52,125.32,125.47,9927.0,120.5099,120.6926,120.5003,120.6445,9927.0
2020-08-21 12:30:00,125.5,125.65,125.4,125.61,6019.0,120.6734,120.8176,120.5772,120.7792,6019.0
2020-08-21 12:40:00,125.53,125.58,125.29,125.29,4805.0,120.7022,120.7503,120.4715,120.4715,4805.0
2020-08-21 12:50:00,125.34,125.34,124.99,125.0,5349.0,120.5195,120.5195,120.183,120.1926,5349.0
2020-08-21 13:00:00,125.06,125.21,125.05,125.21,2040.0,120.2503,120.3945,120.2407,120.3945,2040.0
2020-08-21 13:10:00,125.27,125.27,125.09,125.13,1700.0,120.4522,120.4522,120.2791,120.3176,1700.0
2020-08-21 13:20:00,125.0,125.37,125.0,125.36,4762.0,120.1926,120.5484,120.1926,120.5388,4762.0
2020-08-21 13:30:00,125.41,125.58,125.33,125.52,2004.0,120.5868,120.7503,120.5099,120.6926,2004.0
2020-08-21 13:40:00,125.53,125.66,125.53,125.62,2703.0,120.7022,120.8272,120.7022,120.7888,2703.0
2020-08-21 13:50:00,125.65,125.68,125.48,125.68,3091.0,120.8176,120.8465,120.6542,120.8465,3091.0
2020-08-21 14:00:00,125.57,125.66,125.34,125.46,4342.0,120.7407,120.8272,120.5195,120.6349,4342.0
2020-08-21 14:10:00,125.45,125.48,125.19,125.27,6030.0,120.6253,120.6542,120.3753,120.4522,6030.0
2020-08-21 14:20:00,125.27,125.57,125.25,125.44,6757.0,120.4522,120.7407,120.433,120.6157,6757.0
2020-08-21 14:30:00,125.45,125.7,125.45,125.56,7421.0,120.6253,120.8657,120.6253,120.7311,7421.0
2020-08-21 14:40:00,125.52,125.52,125.34,125.39,4207.0,120.6926,120.6926,120.5195,120.5676,4207.0
2020-08-21 14:50:00,125.36,125.48,125.34,125.36,6738.0,120.5388,120.6542,120.5195,120.5388,6738.0
2020-08-21 15:00:00,125.39,125.55,125.3,125.38,4373.0,120.5676,120.7215,120.4811,120.558,4373.0
2020-08-21 15:10:00,125.37,125.46,125.34,125.38,3987.0,120.5484,120.6349,120.5195,120.558,3987.0
2020-08-21 15:20:00,125.41,125.6,125.4,125.6,5386.0,120.5868,120.7695,120.5772,120.7695,5386.0
2020-08-21 15:30:00,125.57,125.84,125.57,125.8,12368.0,120.7407,121.0003,120.7407,120.9618,12368.0
2020-08-21 15:40:00,125.82,125.85,125.59,125.62,18854.0,120.9811,121.0099,120.7599,120.7888,18854.0
2020-08-21 15:50:00,125.64,125.95,125.53,125.82,62238.0,120.808,121.1061,120.7022,120.9811,62238.0
2020-08-24 09:30:00,126.52,126.79,125.52,125.53,17843.0,121.6542,121.9138,120.6926,120.7022,17843.0
2020-08-24 09:40:00,125.52,125.63,125.04,125.51,11592.0,120.6926,120.7984,120.2311,120.683,11592.0
2020-08-24 09:50:00,125.31,125.42,124.93,125.23,13609.0,120.4907,120.5965,120.1253,120.4138,13609.0
2020-08-24 10:00:00,125.28,126.22,125.27,126.15,12365.0,120.4618,121.3657,120.4522,121.2984,12365.0
2020-08-24 10:10:00,126.08,126.27,125.65,126.2,14372.0,121.2311,121.4138,120.8176,121.3465,14372.0
2020-08-24 10:20:00,126.2,126.36,126.07,126.12,9769.0,121.3465,121.5003,121.2215,121.2695,9769.0
2020-08-24 10:30:00,125.97,126.33,125.91,126.1,9240.0,121.1253,121.4715,121.0676,121.2503,9240.0
2020-08-24 10:40:00,126.02,126.32,125.75,126.03,13946.0,121.1734,121.4618,120.9138,121.183,13946.0
2020-08-24 10:50:00,126.02,126.25,125.85,125.9,9838.0,121.1734,121.3945,121.0099,121.058,9838.0
2020-08-24 11:00:00,125.76,125.87,125.38,125.73,13095.0,120.9234,121.0292,120.558,120.8945,13095.0
2020-08-24 11:10:00,125.66,125.67,125.38,125.55,7637.0,120.8272,120.8368,120.558,120.7215,7637.0
2020-08-24 11:20:00,125.47,125.6,125.26,125.46,7379.0,120.6445,120.7695,120.4426,120.6349,7379.0
2020-08-24 11:30:00,125.45,125.53,125.24,125.31,3900.0,120.6253,120.7022,120.4234,120.4907,3900.0
2020-08-24 11:40:00,125.31,125.36,124.88,125.29,6390.0,120.4907,120.5388,120.0772,120.4715,6390.0
2020-08-24 11:50:00,125.34,125.34,125.0,125.01,11303.0,120.5195,120.5195,120.1926,120.2022,11303.0
2020-08-24 12:00:00,125.05,125.35,124.96,125.19,6558.0,120.2407,120.5291,120.1541,120.3753,6558.0
2020-08-24 12:10:00,125.27,125.4,125.09,125.14,4973.0,120.4522,120.5772,120.2791,120.3272,4973.0
2020-08-24 12:20:00,125.12,125.18,124.89,124.9,7678.0,120.308,120.3657,120.0868,120.0965,7678.0
2020-08-24 12:30:00,124.98,124.98,124.76,124.77,12298.0,120.1734,120.1734,119.9618,119.9715,12298.0
2020-08-24 12:40:00,124.8,124.91,124.6,124.9,3600.0,120.0003,120.1061,119.808,120.0965,3600.0
2020-08-24 12:50:00,124.91,124.91,124.5,124.6,11014.0,120.1061,120.1061,119.7118,119.808,11014.0
2020-08-24 13:00:00,124.53,124.67,124.45,124.56,10225.0,119.7407,119.8753,119.6638,119.7695,10225.0
2020-08-24 13:10:00,124.58,124.63,124.48,124.52,6495.0,119.7888,119.8368,119.6926,119.7311,6495.0
2020-08-24 13:20:00,124.54,124.66,124.47,124.65,5880.0,119.7503,119.8657,119.683,119.8561,5880.0
2020-08-24 13:30:00,124.69,124.72,124.33,124.48,6862.0,119.8945,119.9234,119.5484,119.6926,6862.0
2020-08-24 13:40:00,124.44,124.55,124.31,124.37,7904.0,119.6541,119.7599,119.5291,119.5868,7904.0
2020-08-24 13:50:00,124.34,124.44,124.27,124.39,9076.0,119.558,119.6541,119.4907,119.6061,9076.0
2020-08-24 14:00:00,124.38,124.41,124.25,124.25,11317.0,119.5965,119.6253,119.4715,119.4715,11317.0
2020-08-24 14:10:00,124.28,124.39,124.23,124.36,5581.0,119.5003,119.6061,119.4522,119.5772,5581.0
2020-08-24 14:20:00,124.38,124.39,124.26,124.34,9040.0,119.5965,119.6061,119.4811,119.558,9040.0
2020-08-24 14:30:00,124.33,124.36,124.14,124.14,5000.0,119.5484,119.5772,119.3657,119.3657,5000.0
2020-08-24 14:40:00,124.07,124.38,124.03,124.23,29256.0,119.2984,119.5965,119.2599,119.4522,29256.0
2020-08-24 14:50:00,124.24,124.28,124.08,124.21,13512.0,119.4618,119.5003,119.308,119.433,13512.0
2020-08-24 15:00:00,124.21,124.29,124.07,124.21,10347.0,119.433,119.5099,119.2984,119.433,10347.0
2020-08-24 15:10:00,124.22,124.42,124.21,124.35,10158.0,119.4426,119.6349,119.433,119.5676,10158.0
2020-08-24 15:20:00,124.31,124.6,124.31,124.6,19932.0,119.5291,119.808,119.5291,119.808,19932.0
2020-08-24 15:30:00,124.57,124.61,124.39,124.56,38936.0,119.7791,119.8176,119.6061,119.7695,38936.0
2020-08-24 15:40:00,124.55,124.68,124.43,124.58,34835.0,119.7599,119.8849,119.6445,119.7888,34835.0
2020-08-24 15:50:00,124.57,124.83,124.41,124.67,132889.0,119.7791,120.0291,119.6253,119.8753,132889.0
2020-08-25 09:30:00,125.25,125.62,124.67,125.04,33320.0,120.433,120.7888,119.8753,120.2311,33320.0
2020-08-25 09:40:00,125.09,125.09,124.12,124.48,7921.0,120.2791,120.2791,119.3465,119.6926,7921.0
2020-08-25 09:50:00,124.55,125.08,124.55,125.01,12594.0,119.7599,120.2695,119.7599,120.2022,12594.0
2020-08-25 10:00:00,125.2,125.2,124.46,124.48,21084.0,120.3849,120.3849,119.6734,119.6926,21084.0
2020-08-25 10:10:00,124.45,124.45,123.73,124.08,64157.0,119.6638,119.6638,118.9715,119.308,64157.0
2020-08-25 10:20:00,124.0,124.43,123.76,124.39,14392.0,119.2311,119.6445,119.0003,119.6061,14392.0
2020-08-25 10:30:00,124.19,124.75,124.19,124.73,5719.0,119.4138,119.9522,119.4138,119.933,5719.0
2020-08-25 10:40:00,124.8,124.81,124.43,124.51,7409.0,120.0003,120.0099,119.6445,119.7215,7409.0
2020-08-25 10:50:00,124.46,124.49,124.1,124.28,6517.0,119.6734,119.7022,119.3272,119.5003,6517.0
2020-08-25 11:00:00,124.23,124.51,124.15,124.27,6081.0,119.4522,119.7215,119.3753,119.4907,6081.0
2020-08-25 11:10:00,124.36,124.36,123.8,123.96,12890.0,119.5772,119.5772,119.0388,119.1926,12890.0
2020-08-25 11:20:00,123.88,124.21,123.79,124.13,9921.0,119.1157,119.433,119.0291,119.3561,9921.0
2020-08-25 11:30:00,124.11,124.15,123.48,123.53,19276.0,119.3368,119.3753,118.7311,118.7791,19276.0
2020-08-25 11:40:00,123.52,123.58,122.79,123.21,29049.0,118.7695,118.8272,118.0676,118.4715,29049.0
2020-08-25 11:50:00,123.2,123.25,122.52,123.02,21186.0,118.4618,118.5099,117.808,118.2888,21186.0
2020-08-25 12:00:00,123.02,123.55,122.9,123.09,27412.0,118.2888,118.7984,118.1734,118.3561,27412.0
2020-08-25 12:10:00,123.15,123.48,123.01,123.48,14158.0,118.4138,118.7311,118.2791,118.7311,14158.0
2020-08-25 12:20:00,123.43,123.47,123.07,123.28,35098.0,118.683,118.7215,118.3368,118.5388,35098.0
2020-08-25 12:30:00,123.32,123.82,123.32,123.5,14961.0,118.5772,119.058,118.5772,118.7503,14961.0
2020-08-25 12:40:00,123.47,123.99,123.39,123.9,20693.0,118.7215,119.2215,118.6445,119.1349,20693.0
2020-08-25 12:50:00,123.84,123.85,123.42,123.42,38387.0,119.0772,119.0868,118.6734,118.6734,38387.0
2020-08-25 13:00:00,123.48,123.65,123.36,123.57,15778.0,118.7311,118.8945,118.6157,118.8176,15778.0
2020-08-25 13:10:00,123.53,123.84,123.52,123.81,9127.0,118.7791,119.0772,118.7695,119.0484,9127.0
2020-08-25 13:20:00,123.9,124.04,123.76,123.93,6145.0,119.1349,119.2695,119.0003,119.1638,6145.0
2020-08-25 13:30:00,123.93,124.06,123.86,123.99,13182.0,119.1638,119.2888,119.0965,119.2215,13182.0
2020-08-25 13:40:00,124.0,124.0,123.9,123.98,8482.0,119.2311,119.2311,119.1349,119.2118,8482.0
2020-08-25 13:50:00,124.26,124.26,124.0,124.04,4000.0,119.4811,119.4811,119.2311,119.2695,4000.0
2020-08-25 14:00:00,124.04,124.09,123.87,123.87,12472.0,119.2695,119.3176,119.1061,119.1061,12472.0
2020-08-25 14:10:00,123.9,124.03,123.87,124.0,27158.0,119.1349,119.2599,119.1061,119.2311,27158.0
2020-08-25 14:20:00,124.0,124.06,123.96,124.04,7051.0,119.2311,119.2888,119.1926,119.2695,7051.0
2020-08-25 14:30:00,124.08,124.2,124.05,124.13,6062.0,119.308,119.4234,119.2791,119.3561,6062.0
2020-08-25 14:40:00,124.17,124.23,123.71,123.84,28513.0,119.3945,119.4522,118.9522,119.0772,28513.0
2020-08-25 14:50:00,123.84,124.11,123.7,124.06,15358.0,119.0772,119.3368,118.9426,119.2888,15358.0
2020-08-25 15:00:00,124.03,124.05,123.78,123.97,15941.0,119.2599,119.2791,119.0195,119.2022,15941.0
2020-08-25 15:10:00,124.0,124.0,123.71,123.83,9984.0,119.2311,119.2311,118.9522,119.0676,9984.0
2020-08-25 15:20:00,123.82,123.9,123.74,123.82,16248.0,119.058,119.1349,118.9811,119.058,16248.0
2020-08-25 15:30:00,123.82,124.04,123.68,123.96,42733.0,119.058,119.2695,118.9234,119.1926,42733.0
2020-08-25 15:40:00,124.0,124.4,123.91,124.4,27308.0,119.2311,119.6157,119.1445,119.6157,27308.0
2020-08-25 15:50:00,124.36,124.66,124.0,124.54,116340.0,119.5772,119.8657,119.2311,119.7503,116340.0
2020-08-26 09:30:00,123.78,123.79,122.65,123.12,22549.0,119.0195,119.0291,117.933,118.3849,22549.0
2020-08-26 09:40:00,123.09,123.11,122.54,122.61,23429.0,118.3561,118.3753,117.8272,117.8945,23429.0
2020-08-26 09:50:00,122.58,122.87,122.34,122.4,51859.0,117.8657,118.1445,117.6349,117.6926,51859.0
2020-08-26 10:00:00,122.46,122.78,122.0,122.34,33443.0,117.7503,118.058,117.308,117.6349,33443.0
2020-08-26 10:10:00,122.27,122.81,122.17,122.54,17293.0,117.5676,118.0868,117.4714,117.8272,17293.0
2020-08-26 10:20:00,122.66,122.68,122.14,122.22,22555.0,117.9426,117.9618,117.4426,117.5195,22555.0
2020-08-26 10:30:00,122.15,122.9,122.14,122.78,17591.0,117.4522,118.1734,117.4426,118.058,17591.0
2020-08-26 10:40:00,122.79,123.01,122.72,122.85,7028.0,118.0676,118.2791,118.0003,118.1253,7028.0
2020-08-26 10:50:00,122.85,122.88,122.48,122.67,6335.0,118.1253,118.1541,117.7695,117.9522,6335.0
2020-08-26 11:00:00,122.69,122.69,122.19,122.25,23110.0,117.9715,117.9715,117.4907,117.5484,23110.0
2020-08-26 11:10:00,122.3,122.51,121.98,122.0,8281.0,117.5965,117.7984,117.2888,117.308,8281.0
2020-08-26 11:20:00,121.99,122.38,121.76,122.25,22142.0,117.2984,117.6734,117.0772,117.5484,22142.0
2020-08-26 11:30:00,122.25,122.25,121.82,121.82,17499.0,117.5484,117.5484,117.1349,117.1349,17499.0
2020-08-26 11:40:00,121.78,121.96,121.75,121.92,12209.0,117.0964,117.2695,117.0676,117.2311,12209.0
2020-08-26 11:50:00,121.95,122.09,121.66,121.97,15827.0,117.2599,117.3945,116.9811,117.2791,15827.0
2020-08-26 12:00:00,122.04,122.04,121.54,121.56,8499.0,117.3464,117.3464,116.8657,116.8849,8499.0
2020-08-26 12:10:00,121.57,122.16,121.55,121.97,12774.0,116.8945,117.4618,116.8753,117.2791,12774.0
2020-08-26 12:20:00,122.03,122.1,121.93,122.1,8118.0,117.3368,117.4041,117.2407,117.4041,8118.0
2020-08-26 12:30:00,122.02,122.03,121.66,121.67,17042.0,117.3272,117.3368,116.9811,116.9907,17042.0
2020-08-26 12:40:00,121.7,121.85,121.66,121.75,9755.0,117.0195,117.1638,116.9811,117.0676,9755.0
2020-08-26 12:50:00,121.75,122.0,121.71,121.85,10455.0,117.0676,117.308,117.0291,117.1638,10455.0
2020-08-26 13:00:00,121.87,121.94,121.75,121.8,9433.0,117.183,117.2503,117.0676,117.1157,9433.0
2020-08-26 13:10:00,121.79,121.83,121.67,121.72,23281.0,117.1061,117.1445,116.9907,117.0388,23281.0
2020-08-26 13:20:00,121.73,121.85,121.66,121.76,11909.0,117.0484,117.1638,116.9811,117.0772,11909.0
2020-08-26 13:30:00,121.78,121.81,121.69,121.73,8109.0,117.0964,117.1253,117.0099,117.0484,8109.0
2020-08-26 13:40:00,121.75,121.76,121.61,121.65,10154.0,117.0676,117.0772,116.933,116.9714,10154.0
2020-08-26 13:50:00,121.65,121.84,121.63,121.75,10084.0,116.9714,117.1541,116.9522,117.0676,10084.0
2020-08-26 14:00:00,121.78,121.88,121.66,121.8,13700.0,117.0964,117.1926,116.9811,117.1157,13700.0
2020-08-26 14:10:00,121.76,121.81,121.71,121.78,8153.0,117.0772,117.1253,117.0291,117.0964,8153.0
2020-08-26 14:20:00,121.75,121.84,121.72,121.73,6196.0,117.0676,117.1541,117.0388,117.0484,6196.0
2020-08-26 14:30:00,121.72,121.79,121.65,121.68,14589.0,117.0388,117.1061,116.9714,117.0003,14589.0
2020-08-26 14:40:00,121.71,121.79,121.52,121.52,12912.0,117.0291,117.1061,116.8464,116.8464,12912.0
2020-08-26 14:50:00,121.51,121.77,121.48,121.48,7607.0,116.8368,117.0868,116.808,116.808,7607.0
2020-08-26 15:00:00,121.49,121.81,121.49,121.65,22338.0,116.8176,117.1253,116.8176,116.9714,22338.0
2020-08-26 15:10:00,121.64,122.05,121.64,122.05,11015.0,116.9618,117.3561,116.9618,117.3561,11015.0
2020-08-26 15:20:00,121.98,122.53,121.98,122.46,10163.0,117.2888,117.8176,117.2888,117.7503,10163.0
2020-08-26 15:30:00,122.45,122.67,122.44,122.51,18793.0,117.7407,117.9522,117.7311,117.7984,18793.0
2020-08-26 15:40:00,122.55,122.89,122.48,122.89,29184.0,117.8368,118.1638,117.7695,118.1638,29184.0
2020-08-26 15:50:00,122.89,123.31,122.73,122.93,113715.0,118.1638,118.5676,118.0099,118.2022,113715.0
2020-08-27 09:30:00,123.85,124.31,123.76,124.29,15330.0,119.0868,119.5291,119.0003,119.5099,15330.0
2020-08-27 09:40:00,124.29,124.43,124.01,124.35,9806.0,119.5099,119.6445,119.2407,119.5676,9806.0
2020-08-27 09:50:00,124.39,125.48,124.32,125.26,14711.0,119.6061,120.6542,119.5388,120.4426,14711.0
2020-08-27 10:00:00,125.36,125.63,124.91,124.97,29665.0,120.5388,120.7984,120.1061,120.1638,29665.0
2020-08-27 10:10:00,125.03,125.03,124.52,124.77,11048.0,120.2215,120.2215,119.7311,119.9715,11048.0
2020-08-27 10:20:00,124.7,124.81,124.28,124.81,8799.0,119.9041,120.0099,119.5003,120.0099,8799.0
2020-08-27 10:30:00,124.76,124.93,124.24,124.28,10026.0,119.9618,120.1253,119.4618,119.5003,10026.0
2020-08-27 10:40:00,124.07,124.31,123.94,124.22,4900.0,119.2984,119.5291,119.1734,119.4426,4900.0
2020-08-27 10:50:00,124.29,124.37,123.96,124.11,37228.0,119.5099,119.5868,119.1926,119.3368,37228.0
2020-08-27 11:00:00,124.09,124.57,123.99,124.57,14463.0,119.3176,119.7791,119.2215,119.7791,14463.0
2020-08-27 11:10:00,124.57,124.69,124.49,124.51,10038.0,119.7791,119.8945,119.7022,119.7215,10038.0
2020-08-27 11:20:00,124.55,124.66,124.43,124.53,6671.0,119.7599,119.8657,119.6445,119.7407,6671.0
2020-08-27 11:30:00,124.56,124.68,124.41,124.55,8202.0,119.7695,119.8849,119.6253,119.7599,8202.0
2020-08-27 11:40:00,124.57,124.6,124.34,124.41,14600.0,119.7791,119.808,119.558,119.6253,14600.0
2020-08-27 11:50:00,124.42,124.54,124.27,124.5,5546.0,119.6349,119.7503,119.4907,119.7118,5546.0
2020-08-27 12:00:00,124.51,124.52,124.21,124.21,5180.0,119.7215,119.7311,119.433,119.433,5180.0
2020-08-27 12:10:00,124.19,124.31,123.94,123.94,12172.0,119.4138,119.5291,119.1734,119.1734,12172.0
2020-08-27 12:20:00,123.9,124.06,123.9,123.98,7514.0,119.1349,119.2888,119.1349,119.2118,7514.0
2020-08-27 12:30:00,124.08,124.31,124.0,124.31,7514.0,119.308,119.5291,119.2311,119.5291,7514.0
2020-08-27 12:40:00,124.24,124.42,124.12,124.41,9322.0,119.4618,119.6349,119.3465,119.6253,9322.0
2020-08-27 12:50:00,124.41,124.71,124.37,124.62,13230.0,119.6253,119.9138,119.5868,119.8272,13230.0
2020-08-27 13:00:00,124.54,124.65,124.43,124.63,11374.0,119.7503,119.8561,119.6445,119.8368,11374.0
2020-08-27 13:10:00,124.6,124.74,124.54,124.59,12114.0,119.808,119.9426,119.7503,119.7984,12114.0
2020-08-27 13:20:00,124.6,124.76,124.58,124.62,9254.0,119.808,119.9618,119.7888,119.8272,9254.0
2020-08-27 13:30:00,124.63,124.77,124.6,124.65,14124.0,119.8368,119.9715,119.808,119.8561,14124.0
2020-08-27 13:40:00,124.69,124.74,124.43,124.57,8486.0,119.8945,119.9426,119.6445,119.7791,8486.0
2020-08-27 13:50:00,124.53,124.78,124.37,124.61,13264.0,119.7407,119.9811,119.5868,119.8176,13264.0
2020-08-27 14:00:00,124.69,125.18,124.64,125.06,13215.0,119.8945,120.3657,119.8465,120.2503,13215.0
2020-08-27 14:10:00,125.1,125.1,124.89,124.99,10419.0,120.2888,120.2888,120.0868,120.183,10419.0
2020-08-27 14:20:00,124.99,125.04,124.8,124.84,8019.0,120.183,120.2311,120.0003,120.0388,8019.0
2020-08-27 14:30:00,124.88,124.96,124.76,124.89,10000.0,120.0772,120.1541,119.9618,120.0868,10000.0
2020-08-27 14:40:00,124.93,125.02,124.82,124.95,13358.0,120.1253,120.2118,120.0195,120.1445,13358.0
2020-08-27 14:50:00,125.0,125.03,124.92,124.97,10464.0,120.1926,120.2215,120.1157,120.1638,10464.0
2020-08-27 15:00:00,124.95,125.12,124.9,125.04,9509.0,120.1445,120.308,120.0965,120.2311,9509.0
2020-08-27 15:10:00,125.04,125.06,124.85,124.93,12639.0,120.2311,120.2503,120.0484,120.1253,12639.0
2020-08-27 15:20:00,124.91,124.97,124.37,124.42,16334.0,120.1061,120.1638,119.5868,119.6349,16334.0
2020-08-27 15:30:00,124.44,124.5,124.07,124.43,34173.0,119.6541,119.7118,119.2984,119.6445,34173.0
2020-08-27 15:40:00,124.45,124.57,124.1,124.13,38880.0,119.6638,119.7791,119.3272,119.3561,38880.0
2020-08-27 15:50:00,124.03,124.49,123.92,124.07,110849.0,119.2599,119.7022,119.1541,119.2984,110849.0
2020-08-28 09:30:00,124.42,124.46,122.71,122.81,25969.0,119.6349,119.6734,117.9907,118.0868,25969.0
2020-08-28 09:40:00,122.76,122.88,121.5,122.05,16734.0,118.0388,118.1541,116.8272,117.3561,16734.0
2020-08-28 09:50:00,122.04,122.18,121.45,121.5,10498.0,117.3464,117.4811,116.7791,116.8272,10498.0
2020-08-28 10:00:00,121.59,122.09,121.54,121.92,5771.0,116.9138,117.3945,116.8657,117.2311,5771.0
2020-08-28 10:10:00,122.03,122.59,121.99,122.59,4158.0,117.3368,117.8753,117.2984,117.8753,4158.0
2020-08-28 10:20:00,122.85,122.91,122.59,122.82,2517.0,118.1253,118.183,117.8753,118.0965,2517.0
2020-08-28 10:30:00,122.77,123.13,122.59,122.8,3378.0,118.0484,118.3945,117.8753,118.0772,3378.0
2020-08-28 10:40:00,122.78,123.05,122.6,122.96,6862.0,118.058,118.3176,117.8849,118.2311,6862.0
2020-08-28 10:50:00,123.07,123.07,122.51,122.53,2696.0,118.3368,118.3368,117.7984,117.8176,2696.0
2020-08-28 11:00:00,122.41,122.68,122.36,122.68,2831.0,117.7022,117.9618,117.6541,117.9618,2831.0
2020-08-28 11:10:00,122.71,122.83,122.69,122.79,3670.0,117.9907,118.1061,117.9715,118.0676,3670.0
2020-08-28 11:20:00,122.79,122.91,122.65,122.66,4153.0,118.0676,118.183,117.933,117.9426,4153.0
2020-08-28 11:30:00,122.59,122.94,122.56,122.93,19319.0,117.8753,118.2118,117.8465,118.2022,19319.0
2020-08-28 11:40:00,122.88,122.97,122.8,122.81,3800.0,118.1541,118.2407,118.0772,118.0868,3800.0
2020-08-28 11:50:00,122.84,122.95,122.73,122.79,16048.0,118.1157,118.2215,118.0099,118.0676,16048.0
2020-08-28 12:00:00,122.75,122.9,122.75,122.9,5891.0,118.0291,118.1734,118.0291,118.1734,5891.0
2020-08-28 12:10:00,122.84,123.07,122.79,123.0,7743.0,118.1157,118.3368,118.0676,118.2695,7743.0
2020-08-28 12:20:00,123.01,123.01,122.81,122.94,4308.0,118.2791,118.2791,118.0868,118.2118,4308.0
2020-08-28 12:30:00,122.95,122.98,122.87,122.91,4526.0,118.2215,118.2503,118.1445,118.183,4526.0
2020-08-28 12:40:00,122.9,123.07,122.89,123.04,5368.0,118.1734,118.3368,118.1638,118.308,5368.0
2020-08-28 12:50:00,123.02,123.02,122.79,122.79,5249.0,118.2888,118.2888,118.0676,118.0676,5249.0
2020-08-28 13:00:00,122.73,122.81,122.72,122.77,5200.0,118.0099,118.0868,118.0003,118.0484,5200.0
2020-08-28 13:10:00,122.78,122.8,122.61,122.65,9505.0,118.058,118.0772,117.8945,117.933,9505.0
2020-08-28 13:20:00,122.61,122.9,122.61,122.71,8316.0,117.8945,118.1734,117.8945,117.9907,8316.0
2020-08-28 13:30:00,122.68,122.85,122.67,122.75,11479.0,117.9618,118.1253,117.9522,118.0291,11479.0
2020-08-28 13:40:00,122.75,123.0,122.71,122.77,20983.0,118.0291,118.2695,117.9907,118.0484,20983.0
2020-08-28 13:50:00,122.77,122.78,122.58,122.7,5131.0,118.0484,118.058,117.8657,117.9811,5131.0
2020-08-28 14:00:00,122.75,122.77,122.64,122.71,4833.0,118.0291,118.0484,117.9234,117.9907,4833.0
2020-08-28 14:10:00,122.73,122.83,122.68,122.8,10575.0,118.0099,118.1061,117.9618,118.0772,10575.0
2020-08-28 14:20:00,122.84,122.85,122.71,122.81,5632.0,118.1157,118.1253,117.9907,118.0868,5632.0
2020-08-28 14:30:00,122.86,122.86,122.6,122.77,7315.0,118.1349,118.1349,117.8849,118.0484,7315.0
2020-08-28 14:40:00,122.78,122.87,122.66,122.87,4082.0,118.058,118.1445,117.9426,118.1445,4082.0
2020-08-28 14:50:00,122.83,123.05,122.78,123.02,12008.0,118.1061,118.3176,118.058,118.2888,12008.0
2020-08-28 15:00:00,123.03,123.03,122.83,122.83,8869.0,118.2984,118.2984,118.1061,118.1061,8869.0
2020-08-28 15:10:00,122.83,122.94,122.73,122.77,5646.0,118.1061,118.2118,118.0099,118.0484,5646.0
2020-08-28 15:20:00,122.78,122.82,122.68,122.71,5376.0,118.058,118.0965,117.9618,117.9907,5376.0
2020-08-28 15:30:00,122.71,122.99,122.71,122.86,20934.0,117.9907,118.2599,117.9907,118.1349,20934.0
2020-08-28 15:40:00,122.84,122.84,122.49,122.59,17039.0,118.1157,118.1157,117.7791,117.8753,17039.0
2020-08-28 15:50:00,122.61,123.01,122.57,122.96,61509.0,117.8945,118.2791,117.8561,118.2311,61509.0
2020-08-31 09:30:00,122.87,122.94,122.12,122.15,8164.0,118.1445,118.2118,117.4234,117.4522,8164.0
2020-08-31 09:40:00,122.02,122.2,121.42,121.42,7059.0,117.3272,117.5003,116.7503,116.7503,7059.0
2020-08-31 09:50:00,121.18,121.69,120.71,121.55,6335.0,116.5195,117.0099,116.0676,116.8753,6335.0
2020-08-31 10:00:00,121.54,121.74,121.31,121.74,5330.0,116.8657,117.058,116.6445,117.058,5330.0
2020-08-31 10:10:00,121.69,121.94,121.2,121.81,119864.0,117.0099,117.2503,116.5388,117.1253,119864.0
2020-08-31 10:20:00,121.82,121.9,121.47,121.47,9238.0,117.1349,117.2118,116.7984,116.7984,9238.0
2020-08-31 10:30:00,121.55,121.91,121.46,121.73,14297.0,116.8753,117.2214,116.7888,117.0484,14297.0
2020-08-31 10:40:00,121.68,121.88,121.58,121.84,6300.0,117.0003,117.1926,116.9041,117.1541,6300.0
2020-08-31 10:50:00,121.84,121.87,121.59,121.79,11226.0,117.1541,117.183,116.9138,117.1061,11226.0
2020-08-31 11:00:00,121.83,121.84,121.47,121.53,4963.0,117.1445,117.1541,116.7984,116.8561,4963.0
2020-08-31 11:10:00,121.56,121.87,121.56,121.77,10329.0,116.8849,117.183,116.8849,117.0868,10329.0
2020-08-31 11:20:00,121.72,121.72,121.39,121.49,6263.0,117.0388,117.0388,116.7214,116.8176,6263.0
2020-08-31 11:30:00,121.57,121.64,121.41,121.64,3111.0,116.8945,116.9618,116.7407,116.9618,3111.0
2020-08-31 11:40:00,121.73,121.74,121.6,121.64,3318.0,117.0484,117.058,116.9234,116.9618,3318.0
2020-08-31 11:50:00,121.69,121.9,121.63,121.86,28335.0,117.0099,117.2118,116.9522,117.1734,28335.0
2020-08-31 12:00:00,121.9,121.93,121.6,121.6,8604.0,117.2118,117.2407,116.9234,116.9234,8604.0
2020-08-31 12:10:00,121.65,121.65,121.52,121.59,2700.0,116.9714,116.9714,116.8464,116.9138,2700.0
2020-08-31 12:20:00,121.67,121.68,121.46,121.59,4456.0,116.9907,117.0003,116.7888,116.9138,4456.0
2020-08-31 12:30:00,121.55,121.63,121.39,121.42,3216.0,116.8753,116.9522,116.7214,116.7503,3216.0
2020-08-31 12:40:00,121.46,121.5,121.31,121.46,2515.0,116.7888,116.8272,116.6445,116.7888,2515.0
2020-08-31 12:50:00,121.46,121.48,121.21,121.28,3472.0,116.7888,116.808,116.5484,116.6157,3472.0
2020-08-31 13:00:00,121.21,121.21,121.04,121.07,2797.0,116.5484,116.5484,116.3849,116.4138,2797.0
2020-08-31 13:10:00,121.11,121.34,121.02,121.26,4541.0,116.4522,116.6734,116.3657,116.5964,4541.0
2020-08-31 13:20:00,121.23,121.29,121.17,121.29,1779.0,116.5676,116.6253,116.5099,116.6253,1779.0
2020-08-31 13:30:00,121.28,121.4,121.25,121.39,2624.0,116.6157,116.7311,116.5868,116.7214,2624.0
2020-08-31 13:40:00,121.41,121.5,121.13,121.26,4850.0,116.7407,116.8272,116.4714,116.5964,4850.0
2020-08-31 13:50:00,121.23,121.37,121.0,121.03,6840.0,116.5676,116.7022,116.3464,116.3753,6840.0
2020-08-31 14:00:00,121.02,121.3,120.94,121.21,4714.0,116.3657,116.6349,116.2888,116.5484,4714.0
2020-08-31 14:10:00,121.12,121.12,121.01,121.09,3102.0,116.4618,116.4618,116.3561,116.433,3102.0
2020-08-31 14:20:00,121.12,121.17,120.86,120.87,6038.0,116.4618,116.5099,116.2118,116.2214,6038.0
2020-08-31 14:30:00,120.88,120.98,120.8,120.84,6117.0,116.2311,116.3272,116.1541,116.1926,6117.0
2020-08-31 14:40:00,120.86,120.91,120.74,120.74,9001.0,116.2118,116.2599,116.0964,116.0964,9001.0
2020-08-31 14:50:00,120.75,120.8,120.62,120.69,7024.0,116.1061,116.1541,115.9811,116.0484,7024.0
2020-08-31 15:00:00,120.76,120.76,120.55,120.67,11147.0,116.1157,116.1157,115.9138,116.0291,11147.0
2020-08-31 15:10:00,120.68,120.69,120.42,120.48,9638.0,116.0388,116.0484,115.7888,115.8464,9638.0
2020-08-31 15:20:00,120.46,120.6,120.35,120.5,15576.0,115.8272,115.9618,115.7214,115.8657,15576.0
2020-08-31 15:30:00,120.54,120.74,120.42,120.68,16783.0,115.9041,116.0964,115.7888,116.0388,16783.0
2020-08-31 15:40:00,120.68,120.81,120.51,120.68,29172.0,116.0388,116.1638,115.8753,116.0388,29172.0
2020-08-31 15:50:00,120.68,120.68,119.95,119.96,143531.0,116.0388,116.0388,115.3368,115.3464,143531.0
2020-09-01 09:30:00,119.57,120.08,119.28,119.82,22773.0,114.9714,115.4618,114.6926,115.2118,22773.0
2020-09-01 09:40:00,119.82,120.59,119.82,120.47,4370.0,115.2118,115.9522,115.2118,115.8368,4370.0
2020-09-01 09:50:00,120.47,120.93,120.38,120.74,15192.0,115.8368,116.2791,115.7503,116.0964,15192.0
2020-09-01 10:00:00,120.78,121.08,120.6,120.68,13255.0,116.1349,116.4234,115.9618,116.0388,13255.0
2020-09-01 10:10:00,120.71,120.76,120.43,120.72,10520.0,116.0676,116.1157,115.7984,116.0772,10520.0
2020-09-01 10:20:00,120.71,121.34,120.63,120.81,20808.0,116.0676,116.6734,115.9907,116.1638,20808.0
2020-09-01 10:30:00,120.7,120.94,120.66,120.84,11871.0,116.058,116.2888,116.0195,116.1926,11871.0
2020-09-01 10:40:00,120.92,120.98,120.44,120.46,25089.0,116.2695,116.3272,115.808,115.8272,25089.0
2020-09-01 10:50:00,120.53,120.54,120.0,120.08,16666.0,115.8945,115.9041,115.3849,115.4618,16666.0
2020-09-01 11:00:00,120.13,120.2,119.95,120.13,9457.0,115.5099,115.5772,115.3368,115.5099,9457.0
2020-09-01 11:10:00,120.1,120.39,120.1,120.25,7826.0,115.4811,115.7599,115.4811,115.6253,7826.0
2020-09-01 11:20:00,120.23,120.83,120.23,120.48,17924.0,115.6061,116.183,115.6061,115.8464,17924.0
2020-09-01 11:30:00,120.5,120.96,120.47,120.79,6556.0,115.8657,116.308,115.8368,116.1445,6556.0
2020-09-01 11:40:00,120.86,120.9,120.69,120.86,8628.0,116.2118,116.2503,116.0484,116.2118,8628.0
2020-09-01 11:50:00,120.85,121.0,120.81,120.97,5522.0,116.2022,116.3464,116.1638,116.3176,5522.0
2020-09-01 12:00:00,121.0,121.17,120.7,121.12,23228.0,116.3464,116.5099,116.058,116.4618,23228.0
2020-09-01 12:10:00,121.14,121.15,120.91,121.0,6186.0,116.4811,116.4907,116.2599,116.3464,6186.0
2020-09-01 12:20:00,121.01,121.08,120.99,121.03,11742.0,116.3561,116.4234,116.3368,116.3753,11742.0
2020-09-01 12:30:00,121.01,121.06,120.86,120.86,8999.0,116.3561,116.4041,116.2118,116.2118,8999.0
2020-09-01 12:40:00,120.84,120.9,120.82,120.9,3051.0,116.1926,116.2503,116.1734,116.2503,3051.0
2020-09-01 12:50:00,120.9,120.93,120.84,120.91,10570.0,116.2503,116.2791,116.1926,116.2599,10570.0
2020-09-01 13:00:00,120.9,120.94,120.85,120.88,7388.0,116.2503,116.2888,116.2022,116.2311,7388.0
2020-09-01 13:10:00,120.85,121.15,120.81,121.04,13869.0,116.2022,116.4907,116.1638,116.3849,13869.0
2020-09-01 13:20:00,121.02,121.19,121.01,121.19,5510.0,116.3657,116.5291,116.3561,116.5291,5510.0
2020-09-01 13:30:00,121.17,121.48,121.17,121.48,4290.0,116.5099,116.808,116.5099,116.808,4290.0
2020-09-01 13:40:00,121.47,121.56,121.21,121.56,16404.0,116.7984,116.8849,116.5484,116.8849,16404.0
2020-09-01 13:50:00,121.54,121.57,121.31,121.4,9197.0,116.8657,116.8945,116.6445,116.7311,9197.0
2020-09-01 14:00:00,121.38,121.42,121.28,121.38,10508.0,116.7118,116.7503,116.6157,116.7118,10508.0
2020-09-01 14:10:00,121.38,121.59,121.38,121.47,9332.0,116.7118,116.9138,116.7118,116.7984,9332.0
2020-09-01 14:20:00,121.47,121.66,121.4,121.65,7387.0,116.7984,116.9811,116.7311,116.9714,7387.0
2020-09-01 14:30:00,121.62,121.66,121.59,121.62,10408.0,116.9426,116.9811,116.9138,116.9426,10408.0
2020-09-01 14:40:00,121.62,121.65,121.54,121.55,8508.0,116.9426,116.9714,116.8657,116.8753,8508.0
2020-09-01 14:50:00,121.56,121.77,121.56,121.64,12141.0,116.8849,117.0868,116.8849,116.9618,12141.0
2020-09-01 15:00:00,121.7,121.7,121.51,121.53,14560.0,117.0195,117.0195,116.8368,116.8561,14560.0
2020-09-01 15:10:00,121.54,121.56,121.36,121.48,9185.0,116.8657,116.8849,116.6926,116.808,9185.0
2020-09-01 15:20:00,121.48,121.48,121.32,121.34,10111.0,116.808,116.808,116.6541,116.6734,10111.0
2020-09-01 15:30:00,121.34,121.52,121.33,121.46,14488.0,116.6734,116.8464,116.6638,116.7888,14488.0
2020-09-01 15:40:00,121.48,121.6,121.42,121.54,37942.0,116.808,116.9234,116.7503,116.8657,37942.0
2020-09-01 15:50:00,121.6,122.27,121.54,122.25,80819.0,116.9234,117.5676,116.8657,117.5484,80819.0
2020-09-02 09:30:00,122.01,122.23,120.81,120.83,15018.0,117.3176,117.5291,116.1638,116.183,15018.0
2020-09-02 09:40:00,120.83,120.97,120.44,120.58,3262.0,116.183,116.3176,115.808,115.9426,3262.0
2020-09-02 09:50:00,120.44,121.82,120.37,121.82,11800.0,115.808,117.1349,115.7407,117.1349,11800.0
2020-09-02 10:00:00,121.68,121.68,120.89,121.14,13580.0,117.0003,117.0003,116.2407,116.4811,13580.0
2020-09-02 10:10:00,121.22,122.44,121.15,122.09,7295.0,116.558,117.7311,116.4907,117.3945,7295.0
2020-09-02 10:20:00,121.98,122.43,121.98,122.39,3584.0,117.2888,117.7215,117.2888,117.683,3584.0
2020-09-02 10:30:00,122.36,122.57,122.21,122.42,9046.0,117.6541,117.8561,117.5099,117.7118,9046.0
2020-09-02 10:40:00,122.51,122.57,122.16,122.3,6831.0,117.7984,117.8561,117.4618,117.5965,6831.0
2020-09-02 10:50:00,122.38,122.41,122.0,122.41,4017.0,117.6734,117.7022,117.308,117.7022,4017.0
2020-09-02 11:00:00,122.5,123.08,122.4,122.99,4354.0,117.7888,118.3465,117.6926,118.2599,4354.0
2020-09-02 11:10:00,122.93,122.99,122.71,122.85,4324.0,118.2022,118.2599,117.9907,118.1253,4324.0
2020-09-02 11:20:00,122.69,122.88,122.52,122.65,3348.0,117.9715,118.1541,117.808,117.933,3348.0
2020-09-02 11:30:00,122.63,123.0,122.63,122.85,3408.0,117.9138,118.2695,117.9138,118.1253,3408.0
2020-09-02 11:40:00,122.72,122.96,122.71,122.75,4432.0,118.0003,118.2311,117.9907,118.0291,4432.0
2020-09-02 11:50:00,122.79,123.03,122.73,123.03,4842.0,118.0676,118.2984,118.0099,118.2984,4842.0
2020-09-02 12:00:00,122.98,122.99,122.54,122.62,5394.0,118.2503,118.2599,117.8272,117.9041,5394.0
2020-09-02 12:10:00,122.61,122.68,122.45,122.59,8718.0,117.8945,117.9618,117.7407,117.8753,8718.0
2020-09-02 12:20:00,122.51,123.15,122.47,123.15,14554.0,117.7984,118.4138,117.7599,118.4138,14554.0
2020-09-02 12:30:00,123.12,123.27,123.07,123.1,36742.0,118.3849,118.5291,118.3368,118.3657,36742.0
2020-09-02 12:40:00,123.1,123.24,123.03,123.06,4860.0,118.3657,118.5003,118.2984,118.3272,4860.0
2020-09-02 12:50:00,122.99,123.1,122.94,122.96,4534.0,118.2599,118.3657,118.2118,118.2311,4534.0
2020-09-02 13:00:00,122.95,123.0,122.75,122.79,4287.0,118.2215,118.2695,118.0291,118.0676,4287.0
2020-09-02 13:10:00,122.81,123.04,122.77,122.96,5913.0,118.0868,118.308,118.0484,118.2311,5913.0
2020-09-02 13:20:00,122.97,123.05,122.88,123.05,5212.0,118.2407,118.3176,118.1541,118.3176,5212.0
2020-09-02 13:30:00,123.05,123.23,122.99,123.23,9873.0,118.3176,118.4907,118.2599,118.4907,9873.0
2020-09-02 13:40:00,123.22,123.47,123.21,123.47,5345.0,118.4811,118.7215,118.4715,118.7215,5345.0
2020-09-02 13:50:00,123.5,123.52,123.35,123.44,5540.0,118.7503,118.7695,118.6061,118.6926,5540.0
2020-09-02 14:00:00,123.47,123.5,123.16,123.35,6208.0,118.7215,118.7503,118.4234,118.6061,6208.0
2020-09-02 14:10:00,123.27,123.58,123.23,123.51,7331.0,118.5291,118.8272,118.4907,118.7599,7331.0
2020-09-02 14:20:00,123.58,123.94,123.56,123.86,20363.0,118.8272,119.1734,118.808,119.0965,20363.0
2020-09-02 14:30:00,123.88,124.19,123.87,123.96,15786.0,119.1157,119.4138,119.1061,119.1926,15786.0
2020-09-02 14:40:00,123.98,124.3,123.95,124.27,34103.0,119.2118,119.5195,119.183,119.4907,34103.0
2020-09-02 14:50:00,124.31,124.48,124.25,124.33,23591.0,119.5291,119.6926,119.4715,119.5484,23591.0
2020-09-02 15:00:00,124.38,124.55,124.21,124.46,13374.0,119.5965,119.7599,119.433,119.6734,13374.0
2020-09-02 15:10:00,124.48,124.77,124.41,124.77,7236.0,119.6926,119.9715,119.6253,119.9715,7236.0
2020-09-02 15:20:00,124.76,124.98,124.74,124.94,9899.0,119.9618,120.1734,119.9426,120.1349,9899.0
2020-09-02 15:30:00,124.87,125.76,124.77,125.68,25142.0,120.0676,120.9234,119.9715,120.8465,25142.0
2020-09-02 15:40:00,125.72,126.01,125.65,125.86,36545.0,120.8849,121.1638,120.8176,121.0195,36545.0
2020-09-02 15:50:00,125.83,125.88,125.09,125.4,110068.0,120.9907,121.0388,120.2791,120.5772,110068.0
2020-09-03 09:30:00,125.69,127.09,125.5,126.96,18586.0,120.8561,122.2022,120.6734,122.0772,18586.0
2020-09-03 09:40:00,127.06,127.2,126.85,127.15,6071.0,122.1734,122.308,121.9715,122.2599,6071.0
2020-09-03 09:50:00,126.98,127.14,125.87,125.87,7319.0,122.0965,122.2503,121.0292,121.0292,7319.0
2020-09-03 10:00:00,125.71,125.8,125.19,125.36,10721.0,120.8753,120.9618,120.3753,120.5388,10721.0
2020-09-03 10:10:00,125.62,125.93,125.5,125.51,3079.0,120.7888,121.0868,120.6734,120.683,3079.0
2020-09-03 10:20:00,125.35,125.52,125.15,125.21,4810.0,120.5291,120.6926,120.3368,120.3945,4810.0
2020-09-03 10:30:00,125.24,125.28,124.78,124.84,7666.0,120.4234,120.4618,119.9811,120.0388,7666.0
2020-09-03 10:40:00,124.95,125.07,124.76,124.76,6830.0,120.1445,120.2599,119.9618,119.9618,6830.0
2020-09-03 10:50:00,124.83,124.89,124.42,124.48,7602.0,120.0291,120.0868,119.6349,119.6926,7602.0
2020-09-03 11:00:00,124.52,124.52,123.45,123.55,6151.0,119.7311,119.7311,118.7022,118.7984,6151.0
2020-09-03 11:10:00,123.65,123.86,122.64,122.64,8058.0,118.8945,119.0965,117.9234,117.9234,8058.0
2020-09-03 11:20:00,122.65,123.32,122.6,123.27,5903.0,117.933,118.5772,117.8849,118.5291,5903.0
2020-09-03 11:30:00,123.09,123.77,123.08,123.77,2816.0,118.3561,119.0099,118.3465,119.0099,2816.0
2020-09-03 11:40:00,123.95,124.17,123.67,123.92,2307.0,119.183,119.3945,118.9138,119.1541,2307.0
2020-09-03 11:50:00,123.93,124.33,123.88,124.2,4507.0,119.1638,119.5484,119.1157,119.4234,4507.0
2020-09-03 12:00:00,124.26,124.46,124.07,124.3,3404.0,119.4811,119.6734,119.2984,119.5195,3404.0
2020-09-03 12:10:00,124.51,124.8,124.5,124.8,5459.0,119.7215,120.0003,119.7118,120.0003,5459.0
2020-09-03 12:20:00,124.83,124.83,124.55,124.65,6211.0,120.0291,120.0291,119.7599,119.8561,6211.0
2020-09-03 12:30:00,124.47,124.69,123.88,123.94,10371.0,119.683,119.8945,119.1157,119.1734,10371.0
2020-09-03 12:40:00,124.02,124.12,123.81,123.93,6080.0,119.2503,119.3465,119.0484,119.1638,6080.0
2020-09-03 12:50:00,124.02,124.19,123.64,123.93,5404.0,119.2503,119.4138,118.8849,119.1638,5404.0
2020-09-03 13:00:00,123.94,123.95,123.33,123.44,11925.0,119.1734,119.183,118.5868,118.6926,11925.0
2020-09-03 13:10:00,123.36,123.96,123.36,123.56,4902.0,118.6157,119.1926,118.6157,118.808,4902.0
2020-09-03 13:20:00,123.48,124.21,123.43,124.21,6255.0,118.7311,119.433,118.683,119.433,6255.0
2020-09-03 13:30:00,124.12,124.12,123.1,123.25,9348.0,119.3465,119.3465,118.3657,118.5099,9348.0
2020-09-03 13:40:00,123.39,123.59,123.26,123.36,7303.0,118.6445,118.8368,118.5195,118.6157,7303.0
2020-09-03 13:50:00,123.54,123.84,123.54,123.61,3701.0,118.7888,119.0772,118.7888,118.8561,3701.0
2020-09-03 14:00:00,123.54,123.66,123.15,123.28,5826.0,118.7888,118.9041,118.4138,118.5388,5826.0
2020-09-03 14:10:00,123.39,123.87,123.19,123.21,7116.0,118.6445,119.1061,118.4522,118.4715,7116.0
2020-09-03 14:20:00,123.28,123.55,123.17,123.28,6855.0,118.5388,118.7984,118.433,118.5388,6855.0
2020-09-03 14:30:00,123.31,123.64,123.31,123.35,4525.0,118.5676,118.8849,118.5676,118.6061,4525.0
2020-09-03 14:40:00,123.35,123.45,122.91,123.16,6662.0,118.6061,118.7022,118.183,118.4234,6662.0
2020-09-03 14:50:00,123.11,123.18,122.74,122.76,4218.0,118.3753,118.4426,118.0195,118.0388,4218.0
2020-09-03 15:00:00,122.82,123.05,122.62,122.9,7661.0,118.0965,118.3176,117.9041,118.1734,7661.0
2020-09-03 15:10:00,122.95,123.03,122.45,122.7,12814.0,118.2215,118.2984,117.7407,117.9811,12814.0
2020-09-03 15:20:00,122.62,123.19,122.45,122.94,14297.0,117.9041,118.4522,117.7407,118.2118,14297.0
2020-09-03 15:30:00,122.95,123.65,122.78,123.51,23061.0,118.2215,118.8945,118.058,118.7599,23061.0
2020-09-03 15:40:00,123.52,123.74,123.01,123.01,30993.0,118.7695,118.9811,118.2791,118.2791,30993.0
2020-09-03 15:50:00,122.83,124.06,122.83,123.93,85939.0,118.1061,119.2888,118.1061,119.1638,85939.0
2020-09-04 09:30:00,124.99,125.65,124.67,125.15,9272.0,120.183,120.8176,119.8753,120.3368,9272.0
2020-09-04 09:40:00,125.35,126.05,125.23,125.53,6520.0,120.5291,121.2022,120.4138,120.7022,6520.0
2020-09-04 09:50:00,125.58,126.16,125.0,125.08,10389.0,120.7503,121.308,120.1926,120.2695,10389.0
2020-09-04 10:00:00,125.02,126.01,125.02,125.87,5385.0,120.2118,121.1638,120.2118,121.0292,5385.0
2020-09-04 10:10:00,125.9,125.9,124.88,125.02,7267.0,121.058,121.058,120.0772,120.2118,7267.0
2020-09-04 10:20:00,124.98,125.54,124.51,125.04,8970.0,120.1734,120.7118,119.7215,120.2311,8970.0
2020-09-04 10:30:00,125.03,125.19,124.31,124.91,7833.0,120.2215,120.3753,119.5291,120.1061,7833.0
2020-09-04 10:40:00,124.69,124.78,124.3,124.78,8903.0,119.8945,119.9811,119.5195,119.9811,8903.0
2020-09-04 10:50:00,124.55,124.83,124.33,124.68,7395.0,119.7599,120.0291,119.5484,119.8849,7395.0
2020-09-04 11:00:00,124.62,124.65,124.09,124.09,3402.0,119.8272,119.8561,119.3176,119.3176,3402.0
2020-09-04 11:10:00,124.03,124.42,123.76,123.89,5517.0,119.2599,119.6349,119.0003,119.1253,5517.0
2020-09-04 11:20:00,124.05,124.17,123.75,124.17,6267.0,119.2791,119.3945,118.9907,119.3945,6267.0
2020-09-04 11:30:00,124.18,124.4,123.86,123.97,3143.0,119.4041,119.6157,119.0965,119.2022,3143.0
2020-09-04 11:40:00,123.95,124.05,123.51,123.58,6440.0,119.183,119.2791,118.7599,118.8272,6440.0
2020-09-04 11:50:00,123.57,123.98,123.46,123.98,3460.0,118.8176,119.2118,118.7118,119.2118,3460.0
2020-09-04 12:00:00,124.02,124.43,123.95,124.22,9502.0,119.2503,119.6445,119.183,119.4426,9502.0
2020-09-04 12:10:00,124.22,124.61,124.12,124.61,8339.0,119.4426,119.8176,119.3465,119.8176,8339.0
2020-09-04 12:20:00,124.69,125.17,124.58,125.14,5071.0,119.8945,120.3561,119.7888,120.3272,5071.0
2020-09-04 12:30:00,124.98,125.5,124.98,125.48,9557.0,120.1734,120.6734,120.1734,120.6542,9557.0
2020-09-04 12:40:00,125.53,126.09,125.41,126.08,13045.0,120.7022,121.2407,120.5868,121.2311,13045.0
2020-09-04 12:50:00,126.06,126.16,125.91,126.13,13787.0,121.2118,121.308,121.0676,121.2792,13787.0
2020-09-04 13:00:00,126.12,126.2,125.91,126.08,23248.0,121.2695,121.3465,121.0676,121.2311,23248.0
2020-09-04 13:10:00,126.05,126.24,125.49,125.49,5245.0,121.2022,121.3849,120.6638,120.6638,5245.0
2020-09-04 13:20:00,125.55,125.75,125.41,125.42,6969.0,120.7215,120.9138,120.5868,120.5965,6969.0
2020-09-04 13:30:00,125.42,125.44,124.96,125.22,7872.0,120.5965,120.6157,120.1541,120.4041,7872.0
2020-09-04 13:40:00,125.3,125.53,125.23,125.33,6583.0,120.4811,120.7022,120.4138,120.5099,6583.0
2020-09-04 13:50:00,125.39,125.55,125.14,125.34,6146.0,120.5676,120.7215,120.3272,120.5195,6146.0
2020-09-04 14:00:00,125.29,125.44,125.11,125.23,5900.0,120.4715,120.6157,120.2984,120.4138,5900.0
2020-09-04 14:10:00,125.26,125.48,125.16,125.44,7825.0,120.4426,120.6542,120.3465,120.6157,7825.0
2020-09-04 14:20:00,125.37,125.49,125.3,125.39,2312.0,120.5484,120.6638,120.4811,120.5676,2312.0
2020-09-04 14:30:00,125.44,125.78,125.26,125.75,10563.0,120.6157,120.9426,120.4426,120.9138,10563.0
2020-09-04 14:40:00,125.77,126.05,125.74,125.93,8552.0,120.933,121.2022,120.9042,121.0868,8552.0
2020-09-04 14:50:00,125.9,126.08,125.81,125.98,10681.0,121.058,121.2311,120.9715,121.1349,10681.0
2020-09-04 15:00:00,126.06,126.15,125.76,125.78,14245.0,121.2118,121.2984,120.9234,120.9426,14245.0
2020-09-04 15:10:00,125.63,125.63,125.04,125.35,9665.0,120.7984,120.7984,120.2311,120.5291,9665.0
2020-09-04 15:20:00,125.41,126.2,125.34,125.68,33279.0,120.5868,121.3465,120.5195,120.8465,33279.0
2020-09-04 15:30:00,125.64,125.73,125.22,125.33,18908.0,120.808,120.8945,120.4041,120.5099,18908.0
2020-09-04 15:40:00,125.34,125.63,125.18,125.25,30845.0,120.5195,120.7984,120.3657,120.433,30845.0
2020-09-04 15:50:00,125.26,125.5,125.01,125.01,80611.0,120.4426,120.6734,120.2022,120.2022,80611.0
2020-09-08 09:30:00,124.66,124.66,123.23,123.23,18385.0,119.8657,119.8657,118.4907,118.4907,18385.0
2020-09-08 09:40:00,123.21,123.36,122.39,122.49,12261.0,118.4715,118.6157,117.683,117.7791,12261.0
2020-09-08 09:50:00,122.42,123.24,122.33,123.17,6643.0,117.7118,118.5003,117.6253,118.433,6643.0
2020-09-08 10:00:00,123.14,123.14,122.17,122.69,10046.0,118.4041,118.4041,117.4714,117.9715,10046.0
2020-09-08 10:10:00,122.85,123.67,122.85,123.56,22443.0,118.1253,118.9138,118.1253,118.808,22443.0
2020-09-08 10:20:00,123.59,124.04,123.39,123.98,12233.0,118.8368,119.2695,118.6445,119.2118,12233.0
2020-09-08 10:30:00,123.87,124.48,123.77,124.42,2800.0,119.1061,119.6926,119.0099,119.6349,2800.0
2020-09-08 10:40:00,124.42,124.43,123.82,123.84,11132.0,119.6349,119.6445,119.058,119.0772,11132.0
2020-09-08 10:50:00,123.93,124.0,123.77,123.84,6717.0,119.1638,119.2311,119.0099,119.0772,6717.0
2020-09-08 11:00:00,123.75,124.21,123.72,123.84,41473.0,118.9907,119.433,118.9618,119.0772,41473.0
2020-09-08 11:10:00,123.78,124.16,123.73,123.9,7455.0,119.0195,119.3849,118.9715,119.1349,7455.0
2020-09-08 11:20:00,123.87,123.92,123.14,123.14,7731.0,119.1061,119.1541,118.4041,118.4041,7731.0
2020-09-08 11:30:00,123.0,123.13,122.85,122.85,7814.0,118.2695,118.3945,118.1253,118.1253,7814.0
2020-09-08 11:40:00,122.82,122.82,122.47,122.62,5808.0,118.0965,118.0965,117.7599,117.9041,5808.0
2020-09-08 11:50:00,122.56,122.87,122.28,122.75,12365.0,117.8465,118.1445,117.5772,118.0291,12365.0
2020-09-08 12:00:00,122.67,123.45,122.66,123.44,14949.0,117.9522,118.7022,117.9426,118.6926,14949.0
2020-09-08 12:10:00,123.56,123.87,123.34,123.59,30869.0,118.808,119.1061,118.5965,118.8368,30869.0
2020-09-08 12:20:00,123.67,123.83,123.39,123.62,8811.0,118.9138,119.0676,118.6445,118.8657,8811.0
2020-09-08 12:30:00,123.62,123.79,123.49,123.49,8243.0,118.8657,119.0291,118.7407,118.7407,8243.0
2020-09-08 12:40:00,123.49,123.53,123.26,123.5,7517.0,118.7407,118.7791,118.5195,118.7503,7517.0
2020-09-08 12:50:00,123.5,123.68,123.37,123.44,7673.0,118.7503,118.9234,118.6253,118.6926,7673.0
2020-09-08 13:00:00,123.45,123.45,123.16,123.31,7864.0,118.7022,118.7022,118.4234,118.5676,7864.0
2020-09-08 13:10:00,123.39,123.78,123.32,123.74,7657.0,118.6445,119.0195,118.5772,118.9811,7657.0
2020-09-08 13:20:00,123.74,123.77,123.57,123.68,9661.0,118.9811,119.0099,118.8176,118.9234,9661.0
2020-09-08 13:30:00,123.64,123.8,123.52,123.71,7873.0,118.8849,119.0388,118.7695,118.9522,7873.0
2020-09-08 13:40:00,123.65,123.89,123.58,123.87,14017.0,118.8945,119.1253,118.8272,119.1061,14017.0
2020-09-08 13:50:00,123.86,123.89,123.2,123.2,15583.0,119.0965,119.1253,118.4618,118.4618,15583.0
2020-09-08 14:00:00,123.25,123.67,123.15,123.64,23366.0,118.5099,118.9138,118.4138,118.8849,23366.0
2020-09-08 14:10:00,123.61,123.61,122.91,123.16,34852.0,118.8561,118.8561,118.183,118.4234,34852.0
2020-09-08 14:20:00,123.2,123.28,122.38,122.78,47736.0,118.4618,118.5388,117.6734,118.058,47736.0
2020-09-08 14:30:00,122.77,122.83,122.31,122.52,7972.0,118.0484,118.1061,117.6061,117.808,7972.0
2020-09-08 14:40:00,122.55,122.63,122.31,122.45,12227.0,117.8368,117.9138,117.6061,117.7407,12227.0
2020-09-08 14:50:00,122.41,122.48,122.07,122.47,17880.0,117.7022,117.7695,117.3753,117.7599,17880.0
2020-09-08 15:00:00,122.45,122.45,121.76,121.88,12097.0,117.7407,117.7407,117.0772,117.1926,12097.0
2020-09-08 15:10:00,121.93,122.45,121.93,122.42,15090.0,117.2407,117.7407,117.2407,117.7118,15090.0
2020-09-08 15:20:00,122.44,122.86,122.17,122.64,29629.0,117.7311,118.1349,117.4714,117.9234,29629.0
2020-09-08 15:30:00,122.59,122.68,122.32,122.51,38052.0,117.8753,117.9618,117.6157,117.7984,38052.0
2020-09-08 15:40:00,122.52,123.11,122.5,122.76,44835.0,117.808,118.3753,117.7888,118.0388,44835.0
2020-09-08 15:50:00,122.75,122.75,122.18,122.41,84415.0,118.0291,118.0291,117.4811,117.7022,84415.0
2020-09-09 09:30:00,122.03,122.91,121.95,122.19,21344.0,117.3368,118.183,117.2599,117.4907,21344.0
2020-09-09 09:40:00,121.85,121.99,119.88,120.33,37808.0,117.1638,117.2984,115.2695,115.7022,37808.0
2020-09-09 09:50:00,120.42,121.36,120.36,120.88,13055.0,115.7888,116.6926,115.7311,116.2311,13055.0
2020-09-09 10:00:00,120.97,121.08,120.31,120.8,12333.0,116.3176,116.4234,115.683,116.1541,12333.0
2020-09-09 10:10:00,120.85,121.4,120.85,121.29,11879.0,116.2022,116.7311,116.2022,116.6253,11879.0
2020-09-09 10:20:00,121.26,121.32,120.87,120.87,14489.0,116.5964,116.6541,116.2214,116.2214,14489.0
2020-09-09 10:30:00,120.76,121.23,120.76,120.81,10498.0,116.1157,116.5676,116.1157,116.1638,10498.0
2020-09-09 10:40:00,120.87,120.96,120.31,120.39,10469.0,116.2214,116.308,115.683,115.7599,10469.0
2020-09-09 10:50:00,120.4,120.4,120.1,120.26,5805.0,115.7695,115.7695,115.4811,115.6349,5805.0
2020-09-09 11:00:00,120.38,121.0,120.34,120.53,13200.0,115.7503,116.3464,115.7118,115.8945,13200.0
2020-09-09 11:10:00,120.4,120.52,120.13,120.25,11366.0,115.7695,115.8849,115.5099,115.6253,11366.0
2020-09-09 11:20:00,120.24,120.29,120.12,120.15,8745.0,115.6157,115.6638,115.5003,115.5291,8745.0
2020-09-09 11:30:00,120.16,120.2,119.68,120.2,14420.0,115.5388,115.5772,115.0772,115.5772,14420.0
2020-09-09 11:40:00,120.22,120.22,119.85,120.11,30228.0,115.5964,115.5964,115.2407,115.4907,30228.0
2020-09-09 11:50:00,120.12,120.13,119.87,119.98,7474.0,115.5003,115.5099,115.2599,115.3657,7474.0
2020-09-09 12:00:00,119.99,120.23,119.98,120.08,5311.0,115.3753,115.6061,115.3657,115.4618,5311.0
2020-09-09 12:10:00,120.13,120.22,119.91,120.21,5576.0,115.5099,115.5964,115.2984,115.5868,5576.0
2020-09-09 12:20:00,120.19,120.21,120.0,120.19,2298.0,115.5676,115.5868,115.3849,115.5676,2298.0
2020-09-09 12:30:00,120.12,120.54,120.12,120.51,4204.0,115.5003,115.9041,115.5003,115.8753,4204.0
2020-09-09 12:40:00,120.52,120.57,120.38,120.38,5851.0,115.8849,115.933,115.7503,115.7503,5851.0
2020-09-09 12:50:00,120.43,120.47,120.1,120.17,7145.0,115.7984,115.8368,115.4811,115.5484,7145.0
2020-09-09 13:00:00,120.12,120.6,120.12,120.59,4701.0,115.5003,115.9618,115.5003,115.9522,4701.0
2020-09-09 13:10:00,120.57,120.67,120.44,120.65,5719.0,115.933,116.0291,115.808,116.0099,5719.0
2020-09-09 13:20:00,120.67,120.89,120.51,120.55,9163.0,116.0291,116.2407,115.8753,115.9138,9163.0
2020-09-09 13:30:00,120.52,120.72,120.49,120.6,10094.0,115.8849,116.0772,115.8561,115.9618,10094.0
2020-09-09 13:40:00,120.65,120.75,120.45,120.75,8698.0,116.0099,116.1061,115.8176,116.1061,8698.0
2020-09-09 13:50:00,120.69,121.0,120.54,121.0,9383.0,116.0484,116.3464,115.9041,116.3464,9383.0
2020-09-09 14:00:00,120.97,121.08,120.88,121.08,7788.0,116.3176,116.4234,116.2311,116.4234,7788.0
2020-09-09 14:10:00,121.11,121.18,120.9,121.13,10535.0,116.4522,116.5195,116.2503,116.4714,10535.0
2020-09-09 14:20:00,121.17,121.27,121.07,121.2,14601.0,116.5099,116.6061,116.4138,116.5388,14601.0
2020-09-09 14:30:00,121.18,121.27,121.02,121.07,11848.0,116.5195,116.6061,116.3657,116.4138,11848.0
2020-09-09 14:40:00,121.06,121.56,121.05,121.52,17227.0,116.4041,116.8849,116.3945,116.8464,17227.0
2020-09-09 14:50:00,121.52,121.68,121.48,121.67,10088.0,116.8464,117.0003,116.808,116.9907,10088.0
2020-09-09 15:00:00,121.61,121.91,121.6,121.88,8859.0,116.933,117.2214,116.9234,117.1926,8859.0
2020-09-09 15:10:00,121.86,122.01,121.71,122.0,10012.0,117.1734,117.3176,117.0291,117.308,10012.0
2020-09-09 15:20:00,122.04,122.16,121.57,121.78,17053.0,117.3464,117.4618,116.8945,117.0964,17053.0
2020-09-09 15:30:00,121.77,121.94,121.63,121.73,17503.0,117.0868,117.2503,116.9522,117.0484,17503.0
2020-09-09 15:40:00,121.76,121.78,121.6,121.74,21452.0,117.0772,117.0964,116.9234,117.058,21452.0
2020-09-09 15:50:00,121.75,121.89,121.54,121.66,77651.0,117.0676,117.2022,116.8657,116.9811,77651.0
2020-09-10 09:30:00,121.68,122.49,121.68,121.82,14899.0,117.0003,117.7791,117.0003,117.1349,14899.0
2020-09-10 09:40:00,122.03,122.21,121.68,122.21,6879.0,117.3368,117.5099,117.0003,117.5099,6879.0
2020-09-10 09:50:00,122.29,123.0,122.16,122.4,3604.0,117.5868,118.2695,117.4618,117.6926,3604.0
2020-09-10 10:00:00,122.12,122.71,122.12,122.55,8180.0,117.4234,117.9907,117.4234,117.8368,8180.0
2020-09-10 10:10:00,122.39,122.87,122.37,122.86,5837.0,117.683,118.1445,117.6638,118.1349,5837.0
2020-09-10 10:20:00,122.61,122.96,122.61,122.69,5466.0,117.8945,118.2311,117.8945,117.9715,5466.0
2020-09-10 10:30:00,122.69,123.18,122.69,123.13,4396.0,117.9715,118.4426,117.9715,118.3945,4396.0
2020-09-10 10:40:00,123.08,123.62,122.8,122.96,8151.0,118.3465,118.8657,118.0772,118.2311,8151.0
2020-09-10 10:50:00,122.97,123.33,122.94,123.05,7642.0,118.2407,118.5868,118.2118,118.3176,7642.0
2020-09-10 11:00:00,122.98,123.59,122.82,123.49,2943.0,118.2503,118.8368,118.0965,118.7407,2943.0
2020-09-10 11:10:00,123.38,123.64,123.23,123.62,5155.0,118.6349,118.8849,118.4907,118.8657,5155.0
2020-09-10 11:20:00,123.71,124.16,123.59,124.14,8053.0,118.9522,119.3849,118.8368,119.3657,8053.0
2020-09-10 11:30:00,124.05,124.18,123.96,124.08,4249.0,119.2791,119.4041,119.1926,119.308,4249.0
2020-09-10 11:40:00,124.19,124.34,124.0,124.16,4211.0,119.4138,119.558,119.2311,119.3849,4211.0
2020-09-10 11:50:00,124.19,124.43,124.05,124.05,5717.0,119.4138,119.6445,119.2791,119.2791,5717.0
2020-09-10 12:00:00,124.06,124.18,123.86,123.88,4012.0,119.2888,119.4041,119.0965,119.1157,4012.0
2020-09-10 12:10:00,123.95,124.04,123.79,124.04,8130.0,119.183,119.2695,119.0291,119.2695,8130.0
2020-09-10 12:20:00,124.07,124.07,123.66,123.73,3601.0,119.2984,119.2984,118.9041,118.9715,3601.0
2020-09-10 12:30:00,123.72,123.79,123.4,123.4,6012.0,118.9618,119.0291,118.6541,118.6541,6012.0
2020-09-10 12:40:00,123.23,123.29,122.96,123.03,8507.0,118.4907,118.5484,118.2311,118.2984,8507.0
2020-09-10 12:50:00,123.08,123.77,123.08,123.77,7917.0,118.3465,119.0099,118.3465,119.0099,7917.0
2020-09-10 13:00:00,123.75,124.11,123.72,124.04,3520.0,118.9907,119.3368,118.9618,119.2695,3520.0
2020-09-10 13:10:00,124.13,124.66,124.13,124.66,11766.0,119.3561,119.8657,119.3561,119.8657,11766.0
2020-09-10 13:20:00,124.67,124.72,124.4,124.47,5881.0,119.8753,119.9234,119.6157,119.683,5881.0
2020-09-10 13:30:00,124.48,124.61,124.31,124.31,4204.0,119.6926,119.8176,119.5291,119.5291,4204.0
2020-09-10 13:40:00,124.42,124.42,124.26,124.26,2308.0,119.6349,119.6349,119.4811,119.4811,2308.0
2020-09-10 13:50:00,124.33,124.51,124.24,124.46,5663.0,119.5484,119.7215,119.4618,119.6734,5663.0
2020-09-10 14:00:00,124.49,124.76,124.47,124.53,5400.0,119.7022,119.9618,119.683,119.7407,5400.0
2020-09-10 14:10:00,124.59,124.6,123.93,123.95,4472.0,119.7984,119.808,119.1638,119.183,4472.0
2020-09-10 14:20:00,124.04,124.15,123.67,123.7,8101.0,119.2695,119.3753,118.9138,118.9426,8101.0
2020-09-10 14:30:00,123.72,123.9,123.57,123.75,6128.0,118.9618,119.1349,118.8176,118.9907,6128.0
2020-09-10 14:40:00,123.69,123.75,123.36,123.73,7270.0,118.933,118.9907,118.6157,118.9715,7270.0
2020-09-10 14:50:00,123.7,124.0,123.51,123.96,7000.0,118.9426,119.2311,118.7599,119.1926,7000.0
2020-09-10 15:00:00,123.92,123.96,123.5,123.54,6523.0,119.1541,119.1926,118.7503,118.7888,6523.0
2020-09-10 15:10:00,123.46,123.66,123.16,123.17,8429.0,118.7118,118.9041,118.4234,118.433,8429.0
2020-09-10 15:20:00,123.21,123.52,123.09,123.37,15555.0,118.4715,118.7695,118.3561,118.6253,15555.0
2020-09-10 15:30:00,123.36,123.44,123.11,123.41,11998.0,118.6157,118.6926,118.3753,118.6638,11998.0
2020-09-10 15:40:00,123.35,123.75,123.09,123.3,22663.0,118.6061,118.9907,118.3561,118.558,22663.0
2020-09-10 15:50:00,123.2,123.83,123.07,123.32,58227.0,118.4618,119.0676,118.3368,118.5772,58227.0
2020-09-11 09:30:00,123.45,124.05,123.01,123.93,16801.0,118.7022,119.2791,118.2791,119.1638,16801.0
2020-09-11 09:40:00,124.02,124.29,123.66,124.29,11873.0,119.2503,119.5099,118.9041,119.5099,11873.0
2020-09-11 09:50:00,124.33,125.01,124.31,124.84,18583.0,119.5484,120.2022,119.5291,120.0388,18583.0
2020-09-11 10:00:00,124.69,125.71,124.69,125.35,29019.0,119.8945,120.8753,119.8945,120.5291,29019.0
2020-09-11 10:10:00,125.42,125.89,125.32,125.61,14896.0,120.5965,121.0484,120.5003,120.7792,14896.0
2020-09-11 10:20:00,125.68,126.0,125.59,126.0,12828.0,120.8465,121.1542,120.7599,121.1542,12828.0
2020-09-11 10:30:00,126.05,126.36,125.64,126.23,18766.0,121.2022,121.5003,120.808,121.3753,18766.0
2020-09-11 10:40:00,126.09,126.75,126.09,126.65,10526.0,121.2407,121.8753,121.2407,121.7792,10526.0
2020-09-11 10:50:00,126.51,127.14,126.28,127.02,26292.0,121.6445,122.2503,121.4234,122.1349,26292.0
2020-09-11 11:00:00,127.02,128.37,126.97,128.37,34807.0,122.1349,123.433,122.0868,123.433,34807.0
2020-09-11 11:10:00,128.17,129.41,128.17,128.96,53776.0,123.2407,124.433,123.2407,124.0003,53776.0
2020-09-11 11:20:00,129.12,129.14,128.25,128.53,29748.0,124.1542,124.1734,123.3176,123.5868,29748.0
2020-09-11 11:30:00,128.44,128.53,127.85,128.06,16180.0,123.5003,123.5868,122.933,123.1349,16180.0
2020-09-11 11:40:00,128.03,128.27,127.53,127.61,13875.0,123.1061,123.3368,122.6253,122.7022,13875.0
2020-09-11 11:50:00,127.65,127.9,127.57,127.86,11311.0,122.7407,122.9811,122.6638,122.9426,11311.0
2020-09-11 12:00:00,127.85,128.26,127.82,128.26,6489.0,122.933,123.3272,122.9042,123.3272,6489.0
2020-09-11 12:10:00,128.21,128.23,127.85,128.03,10747.0,123.2792,123.2984,122.933,123.1061,10747.0
2020-09-11 12:20:00,128.06,128.16,127.99,128.15,5870.0,123.1349,123.2311,123.0676,123.2215,5870.0
2020-09-11 12:30:00,128.1,128.15,127.58,127.79,25747.0,123.1734,123.2215,122.6734,122.8753,25747.0
2020-09-11 12:40:00,127.78,127.79,127.05,127.05,6944.0,122.8657,122.8753,122.1638,122.1638,6944.0
2020-09-11 12:50:00,127.05,127.29,126.94,127.05,8686.0,122.1638,122.3945,122.058,122.1638,8686.0
2020-09-11 13:00:00,127.1,127.27,126.79,126.93,8445.0,122.2118,122.3753,121.9138,122.0484,8445.0
2020-09-11 13:10:00,126.83,126.92,126.47,126.58,16052.0,121.9522,122.0388,121.6061,121.7118,16052.0
2020-09-11 13:20:00,126.58,126.58,126.04,126.05,8564.0,121.7118,121.7118,121.1926,121.2022,8564.0
2020-09-11 13:30:00,126.0,126.17,125.84,126.05,8122.0,121.1542,121.3176,121.0003,121.2022,8122.0
2020-09-11 13:40:00,125.94,126.18,125.83,126.12,5705.0,121.0965,121.3272,120.9907,121.2695,5705.0
2020-09-11 13:50:00,126.04,126.24,125.8,125.8,6148.0,121.1926,121.3849,120.9618,120.9618,6148.0
2020-09-11 14:00:00,125.76,126.02,125.41,125.93,11964.0,120.9234,121.1734,120.5868,121.0868,11964.0
2020-09-11 14:10:00,125.93,126.28,125.67,126.28,7349.0,121.0868,121.4234,120.8368,121.4234,7349.0
2020-09-11 14:20:00,126.1,126.31,126.01,126.17,5347.0,121.2503,121.4522,121.1638,121.3176,5347.0
2020-09-11 14:30:00,126.25,126.94,126.25,126.79,10526.0,121.3945,122.058,121.3945,121.9138,10526.0
2020-09-11 14:40:00,126.76,126.96,126.7,126.74,15002.0,121.8849,122.0772,121.8272,121.8657,15002.0
2020-09-11 14:50:00,126.69,126.99,126.66,126.84,15222.0,121.8176,122.1061,121.7888,121.9618,15222.0
2020-09-11 15:00:00,126.83,126.86,126.48,126.55,8299.0,121.9522,121.9811,121.6157,121.683,8299.0
2020-09-11 15:10:00,126.47,126.72,126.25,126.69,11439.0,121.6061,121.8465,121.3945,121.8176,11439.0
2020-09-11 15:20:00,126.58,126.8,126.44,126.63,24929.0,121.7118,121.9234,121.5772,121.7599,24929.0
2020-09-11 15:30:00,126.62,126.75,126.24,126.26,18628.0,121.7503,121.8753,121.3849,121.4042,18628.0
2020-09-11 15:40:00,126.3,126.45,125.91,126.45,30019.0,121.4426,121.5868,121.0676,121.5868,30019.0
2020-09-11 15:50:00,126.51,126.52,125.91,125.92,68807.0,121.6445,121.6542,121.0676,121.0772,68807.0
2020-09-14 09:30:00,126.5,127.53,126.36,127.27,15959.0,121.6349,122.6253,121.5003,122.3753,15959.0
2020-09-14 09:40:00,127.47,128.09,127.47,128.07,10178.0,122.5676,123.1638,122.5676,123.1445,10178.0
2020-09-14 09:50:00,127.98,128.98,127.98,128.59,9746.0,123.058,124.0195,123.058,123.6445,9746.0
2020-09-14 10:00:00,128.58,128.81,127.37,127.77,6833.0,123.6349,123.8561,122.4715,122.8561,6833.0
2020-09-14 10:10:00,127.69,128.07,127.44,128.07,8194.0,122.7792,123.1445,122.5388,123.1445,8194.0
2020-09-14 10:20:00,128.15,128.72,128.14,128.37,11387.0,123.2215,123.7695,123.2118,123.433,11387.0
2020-09-14 10:30:00,128.36,128.39,127.9,128.04,6554.0,123.4234,123.4522,122.9811,123.1157,6554.0
2020-09-14 10:40:00,128.09,128.78,128.09,128.78,9427.0,123.1638,123.8272,123.1638,123.8272,9427.0
2020-09-14 10:50:00,128.74,128.81,128.58,128.66,7515.0,123.7888,123.8561,123.6349,123.7119,7515.0
2020-09-14 11:00:00,128.66,128.97,128.55,128.81,7968.0,123.7119,124.0099,123.6061,123.8561,7968.0
2020-09-14 11:10:00,128.81,129.01,128.63,128.8,8041.0,123.8561,124.0484,123.683,123.8465,8041.0
2020-09-14 11:20:00,128.75,128.98,128.59,128.94,6645.0,123.7984,124.0195,123.6445,123.9811,6645.0
2020-09-14 11:30:00,128.96,129.24,128.96,129.24,6312.0,124.0003,124.2695,124.0003,124.2695,6312.0
2020-09-14 11:40:00,129.22,129.22,128.91,129.09,10427.0,124.2503,124.2503,123.9522,124.1253,10427.0
2020-09-14 11:50:00,129.1,129.29,129.09,129.19,6289.0,124.1349,124.3176,124.1253,124.2215,6289.0
2020-09-14 12:00:00,129.19,129.29,129.1,129.15,7617.0,124.2215,124.3176,124.1349,124.183,7617.0
2020-09-14 12:10:00,129.14,129.32,129.12,129.32,10183.0,124.1734,124.3465,124.1542,124.3465,10183.0
2020-09-14 12:20:00,129.28,129.41,129.23,129.34,8667.0,124.308,124.433,124.2599,124.3657,8667.0
2020-09-14 12:30:00,129.33,129.34,129.2,129.2,3220.0,124.3561,124.3657,124.2311,124.2311,3220.0
2020-09-14 12:40:00,129.24,129.45,129.09,129.42,6184.0,124.2695,124.4715,124.1253,124.4426,6184.0
2020-09-14 12:50:00,129.42,129.72,129.4,129.64,5001.0,124.4426,124.7311,124.4234,124.6542,5001.0
2020-09-14 13:00:00,129.62,129.74,129.53,129.61,3800.0,124.6349,124.7503,124.5484,124.6253,3800.0
2020-09-14 13:10:00,129.57,129.57,129.31,129.38,5586.0,124.5869,124.5869,124.3369,124.4042,5586.0
2020-09-14 13:20:00,129.4,129.44,129.18,129.36,8897.0,124.4234,124.4619,124.2119,124.3849,8897.0
2020-09-14 13:30:00,129.39,129.46,129.3,129.36,6141.0,124.4138,124.4811,124.3272,124.3849,6141.0
2020-09-14 13:40:00,129.3,129.52,129.27,129.43,10256.0,124.3272,124.5388,124.2984,124.4522,10256.0
2020-09-14 13:50:00,129.5,129.5,129.25,129.38,6501.0,124.5195,124.5195,124.2792,124.4042,6501.0
2020-09-14 14:00:00,129.38,129.46,129.28,129.28,6501.0,124.4042,124.4811,124.308,124.308,6501.0
2020-09-14 14:10:00,129.28,129.67,129.28,129.63,6499.0,124.308,124.683,124.308,124.6445,6499.0
2020-09-14 14:20:00,129.67,129.9,129.59,129.9,7858.0,124.683,124.9042,124.6061,124.9042,7858.0
2020-09-14 14:30:00,129.88,129.98,129.81,129.87,9093.0,124.8849,124.9811,124.8176,124.8753,9093.0
2020-09-14 14:40:00,129.93,130.1,129.89,130.07,16327.0,124.933,125.0965,124.8945,125.0676,16327.0
2020-09-14 14:50:00,130.02,130.18,129.86,130.18,9413.0,125.0195,125.1734,124.8657,125.1734,9413.0
2020-09-14 15:00:00,130.13,130.18,129.82,130.0,9962.0,125.1253,125.1734,124.8272,125.0003,9962.0
2020-09-14 15:10:00,129.89,129.93,129.72,129.84,11184.0,124.8945,124.933,124.7311,124.8465,11184.0
2020-09-14 15:20:00,129.79,129.79,129.37,129.6,14240.0,124.7984,124.7984,124.3945,124.6157,14240.0
2020-09-14 15:30:00,129.55,130.11,129.55,130.07,21093.0,124.5676,125.1061,124.5676,125.0676,21093.0
2020-09-14 15:40:00,130.05,130.55,130.04,130.55,32992.0,125.0484,125.5292,125.0388,125.5292,32992.0
2020-09-14 15:50:00,130.51,130.8,130.32,130.33,84919.0,125.4907,125.7695,125.308,125.3176,84919.0
2020-09-15 09:30:00,130.91,132.43,130.69,132.43,32180.0,125.8753,127.3369,125.6638,127.3369,32180.0
2020-09-15 09:40:00,132.4,132.6,131.76,132.07,19867.0,127.308,127.5003,126.6926,126.9907,19867.0
2020-09-15 09:50:00,132.14,132.37,131.73,131.87,34907.0,127.058,127.2792,126.6638,126.7984,34907.0
2020-09-15 10:00:00,131.85,132.54,131.74,132.22,31295.0,126.7792,127.4426,126.6734,127.1349,31295.0
2020-09-15 10:10:00,132.18,133.77,132.15,133.63,23405.0,127.0965,128.6253,127.0676,128.4907,23405.0
2020-09-15 10:20:00,133.56,133.56,132.43,132.63,11291.0,128.4234,128.4234,127.3369,127.5292,11291.0
2020-09-15 10:30:00,132.53,132.67,132.11,132.11,10177.0,127.433,127.5676,127.0292,127.0292,10177.0
2020-09-15 10:40:00,132.16,132.99,132.16,132.99,5311.0,127.0772,127.8753,127.0772,127.8753,5311.0
2020-09-15 10:50:00,132.97,133.33,132.89,133.24,8427.0,127.8561,128.2022,127.7792,128.1157,8427.0
2020-09-15 11:00:00,133.3,133.4,132.89,132.98,8875.0,128.1734,128.2696,127.7792,127.8657,8875.0
2020-09-15 11:10:00,132.94,133.26,132.93,133.26,6011.0,127.8272,128.1349,127.8176,128.1349,6011.0
2020-09-15 11:20:00,133.29,133.48,133.19,133.47,8526.0,128.1638,128.3465,128.0676,128.3369,8526.0
2020-09-15 11:30:00,133.4,134.1,133.36,134.1,37364.0,128.2696,128.9426,128.2311,128.9426,37364.0
2020-09-15 11:40:00,134.14,134.14,133.53,133.67,16242.0,128.9811,128.9811,128.3946,128.5292,16242.0
2020-09-15 11:50:00,133.62,133.96,133.55,133.67,16537.0,128.4811,128.808,128.4138,128.5292,16537.0
2020-09-15 12:00:00,133.67,133.89,133.22,133.67,24916.0,128.5292,128.7407,128.0965,128.5292,24916.0
2020-09-15 12:10:00,133.57,133.85,133.39,133.56,22951.0,128.433,128.7022,128.2599,128.4234,22951.0
2020-09-15 12:20:00,133.47,133.88,133.36,133.87,16797.0,128.3369,128.7311,128.2311,128.7215,16797.0
2020-09-15 12:30:00,133.85,134.05,133.76,134.02,18604.0,128.7022,128.8946,128.6157,128.8657,18604.0
2020-09-15 12:40:00,134.0,134.03,133.36,133.58,10447.0,128.8465,128.8753,128.2311,128.4426,10447.0
2020-09-15 12:50:00,133.54,133.63,133.4,133.53,6160.0,128.4042,128.4907,128.2696,128.3946,6160.0
2020-09-15 13:00:00,133.4,133.47,132.9,133.03,4511.0,128.2696,128.3369,127.7888,127.9138,4511.0
2020-09-15 13:10:00,133.06,133.07,132.84,133.0,6137.0,127.9426,127.9522,127.7311,127.8849,6137.0
2020-09-15 13:20:00,132.98,133.05,132.82,133.03,4083.0,127.8657,127.933,127.7119,127.9138,4083.0
2020-09-15 13:30:00,133.01,133.02,132.83,132.87,6036.0,127.8946,127.9042,127.7215,127.7599,6036.0
2020-09-15 13:40:00,132.83,133.05,132.83,133.04,4382.0,127.7215,127.933,127.7215,127.9234,4382.0
2020-09-15 13:50:00,133.06,133.06,132.84,132.99,4587.0,127.9426,127.9426,127.7311,127.8753,4587.0
2020-09-15 14:00:00,132.93,133.09,132.87,133.05,4623.0,127.8176,127.9715,127.7599,127.933,4623.0
2020-09-15 14:10:00,133.04,133.09,132.8,132.9,4111.0,127.9234,127.9715,127.6926,127.7888,4111.0
2020-09-15 14:20:00,132.92,133.08,132.92,133.08,4600.0,127.808,127.9619,127.808,127.9619,4600.0
2020-09-15 14:30:00,133.01,133.11,132.86,132.92,4859.0,127.8946,127.9907,127.7503,127.808,4859.0
2020-09-15 14:40:00,132.82,132.84,132.66,132.69,6936.0,127.7119,127.7311,127.558,127.5869,6936.0
2020-09-15 14:50:00,132.65,132.72,132.53,132.58,7248.0,127.5484,127.6157,127.433,127.4811,7248.0
2020-09-15 15:00:00,132.53,132.58,132.05,132.09,9627.0,127.433,127.4811,126.9715,127.0099,9627.0
2020-09-15 15:10:00,132.05,132.39,131.82,132.33,11155.0,126.9715,127.2984,126.7503,127.2407,11155.0
2020-09-15 15:20:00,132.34,132.48,132.06,132.17,9782.0,127.2503,127.3849,126.9811,127.0869,9782.0
2020-09-15 15:30:00,132.09,132.13,131.44,131.56,10908.0,127.0099,127.0484,126.3849,126.5003,10908.0
2020-09-15 15:40:00,131.53,131.57,131.22,131.32,27394.0,126.4715,126.5099,126.1734,126.2695,27394.0
2020-09-15 15:50:00,131.29,131.85,131.18,131.41,62943.0,126.2407,126.7792,126.1349,126.3561,62943.0
2020-09-16 09:30:00,132.25,132.31,130.77,130.78,22891.0,127.1638,127.2215,125.7407,125.7503,22891.0
2020-09-16 09:40:00,130.76,130.9,130.11,130.3,15232.0,125.7311,125.8657,125.1061,125.2888,15232.0
2020-09-16 09:50:00,130.22,130.62,129.77,130.62,67349.0,125.2119,125.5965,124.7792,125.5965,67349.0
2020-09-16 10:00:00,130.64,130.98,130.35,130.91,5792.0,125.6157,125.9426,125.3369,125.8753,5792.0
2020-09-16 10:10:00,130.88,131.6,130.87,131.6,14549.0,125.8465,126.5388,125.8369,126.5388,14549.0
2020-09-16 10:20:00,131.58,131.75,131.01,131.17,11659.0,126.5195,126.683,125.9715,126.1253,11659.0
2020-09-16 10:30:00,131.16,131.22,130.79,131.21,9002.0,126.1157,126.1734,125.7599,126.1638,9002.0
2020-09-16 10:40:00,131.14,131.2,130.85,131.0,5155.0,126.0965,126.1542,125.8176,125.9619,5155.0
2020-09-16 10:50:00,130.91,131.21,130.9,131.15,6606.0,125.8753,126.1638,125.8657,126.1061,6606.0
2020-09-16 11:00:00,131.07,131.47,131.02,131.05,12904.0,126.0292,126.4138,125.9811,126.0099,12904.0
2020-09-16 11:10:00,131.0,131.4,130.99,131.4,7471.0,125.9619,126.3465,125.9522,126.3465,7471.0
2020-09-16 11:20:00,131.35,131.46,131.13,131.28,8515.0,126.2984,126.4042,126.0869,126.2311,8515.0
2020-09-16 11:30:00,131.29,131.52,131.2,131.45,7853.0,126.2407,126.4619,126.1542,126.3945,7853.0
2020-09-16 11:40:00,131.48,131.91,131.4,131.84,8567.0,126.4234,126.8369,126.3465,126.7696,8567.0
2020-09-16 11:50:00,131.89,131.89,131.49,131.6,7889.0,126.8176,126.8176,126.433,126.5388,7889.0
2020-09-16 12:00:00,131.53,131.88,131.47,131.88,7859.0,126.4715,126.808,126.4138,126.808,7859.0
2020-09-16 12:10:00,131.83,132.09,131.72,131.72,7140.0,126.7599,127.0099,126.6542,126.6542,7140.0
2020-09-16 12:20:00,131.72,131.83,131.56,131.78,11241.0,126.6542,126.7599,126.5003,126.7119,11241.0
2020-09-16 12:30:00,131.78,132.08,131.77,132.05,4745.0,126.7119,127.0003,126.7022,126.9715,4745.0
2020-09-16 12:40:00,132.06,132.48,131.98,132.41,2136.0,126.9811,127.3849,126.9042,127.3176,2136.0
2020-09-16 12:50:00,132.33,132.55,132.25,132.49,4016.0,127.2407,127.4522,127.1638,127.3946,4016.0
2020-09-16 13:00:00,132.53,132.68,132.45,132.63,3299.0,127.433,127.5772,127.3561,127.5292,3299.0
2020-09-16 13:10:00,132.62,132.75,132.51,132.51,8512.0,127.5196,127.6446,127.4138,127.4138,8512.0
2020-09-16 13:20:00,132.51,132.51,132.28,132.46,4928.0,127.4138,127.4138,127.1926,127.3657,4928.0
2020-09-16 13:30:00,132.46,132.46,132.24,132.27,5640.0,127.3657,127.3657,127.1542,127.183,5640.0
2020-09-16 13:40:00,132.19,132.45,132.13,132.45,4427.0,127.1061,127.3561,127.0484,127.3561,4427.0
2020-09-16 13:50:00,132.51,132.63,132.42,132.58,6399.0,127.4138,127.5292,127.3272,127.4811,6399.0
2020-09-16 14:00:00,132.66,133.14,132.66,133.07,4004.0,127.558,128.0196,127.558,127.9522,4004.0
2020-09-16 14:10:00,133.21,133.59,133.05,133.53,4332.0,128.0869,128.4522,127.933,128.3946,4332.0
2020-09-16 14:20:00,133.59,133.76,133.42,133.76,5849.0,128.4522,128.6157,128.2888,128.6157,5849.0
2020-09-16 14:30:00,133.88,134.27,133.71,134.2,7418.0,128.7311,129.1061,128.5676,129.0388,7418.0
2020-09-16 14:40:00,134.28,134.4,134.17,134.4,7141.0,129.1157,129.2311,129.0099,129.2311,7141.0
2020-09-16 14:50:00,134.29,134.47,134.15,134.46,9928.0,129.1253,129.2984,128.9907,129.2888,9928.0
2020-09-16 15:00:00,134.45,134.58,134.1,134.1,9934.0,129.2792,129.4042,128.9426,128.9426,9934.0
2020-09-16 15:10:00,134.08,134.23,133.68,134.1,33213.0,128.9234,129.0676,128.5388,128.9426,33213.0
2020-09-16 15:20:00,134.07,134.07,133.57,133.65,13235.0,128.9138,128.9138,128.433,128.5099,13235.0
2020-09-16 15:30:00,133.64,133.94,133.32,133.77,21783.0,128.5003,128.7888,128.1926,128.6253,21783.0
2020-09-16 15:40:00,133.65,133.86,133.35,133.59,29996.0,128.5099,128.7119,128.2215,128.4522,29996.0
2020-09-16 15:50:00,133.55,133.68,132.92,133.39,102589.0,128.4138,128.5388,127.808,128.2599,102589.0
2020-09-17 09:30:00,131.81,131.81,130.51,131.04,13286.0,126.7407,126.7407,125.4907,126.0003,13286.0
2020-09-17 09:40:00,131.0,131.06,129.91,129.91,12574.0,125.9619,126.0195,124.9138,124.9138,12574.0
2020-09-17 09:50:00,129.93,131.29,129.93,131.26,9524.0,124.933,126.2407,124.933,126.2119,9524.0
2020-09-17 10:00:00,131.61,131.79,131.4,131.59,4311.0,126.5484,126.7215,126.3465,126.5292,4311.0
2020-09-17 10:10:00,131.59,132.22,131.58,132.19,8271.0,126.5292,127.1349,126.5195,127.1061,8271.0
2020-09-17 10:20:00,132.12,132.3,131.7,132.01,9822.0,127.0388,127.2119,126.6349,126.933,9822.0
2020-09-17 10:30:00,132.05,132.38,131.78,132.33,6076.0,126.9715,127.2888,126.7119,127.2407,6076.0
2020-09-17 10:40:00,132.3,132.96,132.21,132.84,14299.0,127.2119,127.8465,127.1253,127.7311,14299.0
2020-09-17 10:50:00,132.93,133.39,132.72,132.72,7709.0,127.8176,128.2599,127.6157,127.6157,7709.0
2020-09-17 11:00:00,132.83,133.3,132.8,133.3,6850.0,127.7215,128.1734,127.6926,128.1734,6850.0
2020-09-17 11:10:00,133.34,133.46,133.11,133.46,5333.0,128.2119,128.3272,127.9907,128.3272,5333.0
2020-09-17 11:20:00,133.47,133.64,133.46,133.47,8668.0,128.3369,128.5003,128.3272,128.3369,8668.0
2020-09-17 11:30:00,133.43,133.52,133.26,133.4,17077.0,128.2984,128.3849,128.1349,128.2696,17077.0
2020-09-17 11:40:00,133.41,133.47,133.12,133.47,4499.0,128.2792,128.3369,128.0003,128.3369,4499.0
2020-09-17 11:50:00,133.43,133.62,133.37,133.62,8521.0,128.2984,128.4811,128.2407,128.4811,8521.0
2020-09-17 12:00:00,133.58,133.87,133.53,133.81,6138.0,128.4426,128.7215,128.3946,128.6638,6138.0
2020-09-17 12:10:00,133.8,133.82,132.72,132.85,8818.0,128.6542,128.6734,127.6157,127.7407,8818.0
2020-09-17 12:20:00,132.91,132.96,132.62,132.83,9252.0,127.7984,127.8465,127.5196,127.7215,9252.0
2020-09-17 12:30:00,132.77,132.98,132.77,132.93,2971.0,127.6638,127.8657,127.6638,127.8176,2971.0
2020-09-17 12:40:00,132.99,133.19,132.76,132.97,10975.0,127.8753,128.0676,127.6542,127.8561,10975.0
2020-09-17 12:50:00,132.93,133.29,132.91,133.29,4275.0,127.8176,128.1638,127.7984,128.1638,4275.0
2020-09-17 13:00:00,133.26,133.35,133.16,133.18,4402.0,128.1349,128.2215,128.0388,128.058,4402.0
2020-09-17 13:10:00,133.17,133.22,132.95,133.03,4884.0,128.0484,128.0965,127.8369,127.9138,4884.0
2020-09-17 13:20:00,133.0,133.1,132.9,133.01,4492.0,127.8849,127.9811,127.7888,127.8946,4492.0
2020-09-17 13:30:00,132.98,133.0,132.8,132.83,3666.0,127.8657,127.8849,127.6926,127.7215,3666.0
2020-09-17 13:40:00,132.86,133.14,132.86,133.13,14428.0,127.7503,128.0196,127.7503,128.0099,14428.0
2020-09-17 13:50:00,133.08,133.2,132.99,132.99,3419.0,127.9619,128.0772,127.8753,127.8753,3419.0
2020-09-17 14:00:00,133.02,133.38,133.02,133.3,5793.0,127.9042,128.2503,127.9042,128.1734,5793.0
2020-09-17 14:10:00,133.32,133.55,133.31,133.42,4050.0,128.1926,128.4138,128.183,128.2888,4050.0
2020-09-17 14:20:00,133.45,133.49,133.23,133.27,5904.0,128.3176,128.3561,128.1061,128.1446,5904.0
2020-09-17 14:30:00,133.26,133.39,133.17,133.21,6444.0,128.1349,128.2599,128.0484,128.0869,6444.0
2020-09-17 14:40:00,133.18,133.38,133.13,133.25,5522.0,128.058,128.2503,128.0099,128.1253,5522.0
2020-09-17 14:50:00,133.26,133.29,133.16,133.23,4531.0,128.1349,128.1638,128.0388,128.1061,4531.0
2020-09-17 15:00:00,133.26,133.26,132.74,132.88,7838.0,128.1349,128.1349,127.6349,127.7696,7838.0
2020-09-17 15:10:00,132.88,133.1,132.79,132.82,9999.0,127.7696,127.9811,127.683,127.7119,9999.0
2020-09-17 15:20:00,132.87,133.76,132.72,133.73,40249.0,127.7599,128.6157,127.6157,128.5869,40249.0
2020-09-17 15:30:00,133.71,134.24,133.66,133.99,19383.0,128.5676,129.0772,128.5196,128.8369,19383.0
2020-09-17 15:40:00,134.01,134.13,133.68,133.87,17284.0,128.8561,128.9715,128.5388,128.7215,17284.0
2020-09-17 15:50:00,133.86,133.9,133.59,133.77,48967.0,128.7119,128.7503,128.4522,128.6253,48967.0
2020-09-18 09:30:00,132.87,134.7,132.87,134.59,121325.0,127.7599,129.5196,127.7599,129.4138,121325.0
2020-09-18 09:40:00,134.44,134.44,132.62,132.92,6957.0,129.2696,129.2696,127.5196,127.808,6957.0
2020-09-18 09:50:00,132.9,133.26,132.39,133.09,11977.0,127.7888,128.1349,127.2984,127.9715,11977.0
2020-09-18 10:00:00,133.32,133.61,132.88,133.6,5523.0,128.1926,128.4715,127.7696,128.4619,5523.0
2020-09-18 10:10:00,133.55,134.19,133.21,133.97,4731.0,128.4138,129.0292,128.0869,128.8176,4731.0
2020-09-18 10:20:00,133.87,134.62,133.83,134.62,5917.0,128.7215,129.4426,128.683,129.4426,5917.0
2020-09-18 10:30:00,134.34,134.4,133.86,134.32,4938.0,129.1734,129.2311,128.7119,129.1542,4938.0
2020-09-18 10:40:00,134.29,134.4,134.02,134.1,8152.0,129.1253,129.2311,128.8657,128.9426,8152.0
2020-09-18 10:50:00,134.05,134.05,133.64,133.65,7000.0,128.8946,128.8946,128.5003,128.5099,7000.0
2020-09-18 11:00:00,133.66,134.03,133.66,133.97,4813.0,128.5196,128.8753,128.5196,128.8176,4813.0
2020-09-18 11:10:00,133.89,133.95,133.15,133.15,8625.0,128.7407,128.7984,128.0292,128.0292,8625.0
2020-09-18 11:20:00,133.12,133.26,132.96,133.07,7742.0,128.0003,128.1349,127.8465,127.9522,7742.0
2020-09-18 11:30:00,133.01,133.17,132.85,133.14,5899.0,127.8946,128.0484,127.7407,128.0196,5899.0
2020-09-18 11:40:00,133.1,133.31,132.96,133.31,3816.0,127.9811,128.183,127.8465,128.183,3816.0
2020-09-18 11:50:00,133.34,133.4,133.04,133.04,3590.0,128.2119,128.2696,127.9234,127.9234,3590.0
2020-09-18 12:00:00,133.05,133.14,132.9,133.0,9397.0,127.933,128.0196,127.7888,127.8849,9397.0
2020-09-18 12:10:00,132.95,133.16,132.51,132.51,14707.0,127.8369,128.0388,127.4138,127.4138,14707.0
2020-09-18 12:20:00,132.49,132.74,132.47,132.74,4707.0,127.3946,127.6349,127.3753,127.6349,4707.0
2020-09-18 12:30:00,132.69,132.93,132.56,132.82,6045.0,127.5869,127.8176,127.4619,127.7119,6045.0
2020-09-18 12:40:00,132.68,132.7,132.35,132.36,12933.0,127.5772,127.5965,127.2599,127.2696,12933.0
2020-09-18 12:50:00,132.33,132.42,131.73,132.05,9123.0,127.2407,127.3272,126.6638,126.9715,9123.0
2020-09-18 13:00:00,132.15,132.53,132.1,132.44,4224.0,127.0676,127.433,127.0196,127.3465,4224.0
2020-09-18 13:10:00,132.39,132.42,132.02,132.17,5689.0,127.2984,127.3272,126.9426,127.0869,5689.0
2020-09-18 13:20:00,132.22,132.37,131.87,131.95,8910.0,127.1349,127.2792,126.7984,126.8753,8910.0
2020-09-18 13:30:00,131.92,132.0,131.61,131.71,6150.0,126.8465,126.9234,126.5484,126.6445,6150.0
2020-09-18 13:40:00,131.84,131.96,131.71,131.87,15073.0,126.7696,126.8849,126.6445,126.7984,15073.0
2020-09-18 13:50:00,131.88,131.88,131.54,131.8,4774.0,126.808,126.808,126.4811,126.7311,4774.0
2020-09-18 14:00:00,131.84,131.84,131.59,131.72,4685.0,126.7696,126.7696,126.5292,126.6542,4685.0
2020-09-18 14:10:00,131.69,132.01,131.64,131.73,8506.0,126.6253,126.933,126.5772,126.6638,8506.0
2020-09-18 14:20:00,131.76,132.01,131.76,132.0,4550.0,126.6926,126.933,126.6926,126.9234,4550.0
2020-09-18 14:30:00,132.01,132.02,131.85,131.98,4851.0,126.933,126.9426,126.7792,126.9042,4851.0
2020-09-18 14:40:00,131.99,132.06,131.81,131.94,6477.0,126.9138,126.9811,126.7407,126.8657,6477.0
2020-09-18 14:50:00,131.87,131.92,131.68,131.86,4793.0,126.7984,126.8465,126.6157,126.7888,4793.0
2020-09-18 15:00:00,131.93,131.93,131.67,131.82,8836.0,126.8561,126.8561,126.6061,126.7503,8836.0
2020-09-18 15:10:00,131.83,131.9,131.74,131.89,9570.0,126.7599,126.8272,126.6734,126.8176,9570.0
2020-09-18 15:20:00,131.9,131.92,131.76,131.88,28760.0,126.8272,126.8465,126.6926,126.808,28760.0
2020-09-18 15:30:00,131.87,131.96,131.64,131.83,23513.0,126.7984,126.8849,126.5772,126.7599,23513.0
2020-09-18 15:40:00,131.85,132.02,131.55,131.91,31384.0,126.7792,126.9426,126.4907,126.8369,31384.0
2020-09-18 15:50:00,131.87,131.93,131.33,131.33,55059.0,126.7984,126.8561,126.2792,126.2792,55059.0
2020-09-21 09:30:00,128.18,129.42,127.1,127.68,19216.0,123.2503,124.4426,122.2118,122.7695,19216.0
2020-09-21 09:40:00,127.68,128.13,127.35,128.13,9596.0,122.7695,123.2022,122.4522,123.2022,9596.0
2020-09-21 09:50:00,128.0,128.0,127.5,127.67,4116.0,123.0772,123.0772,122.5965,122.7599,4116.0
2020-09-21 10:00:00,127.59,127.59,125.98,125.98,14611.0,122.683,122.683,121.1349,121.1349,14611.0
2020-09-21 10:10:00,126.11,126.33,125.55,125.91,13502.0,121.2599,121.4715,120.7215,121.0676,13502.0
2020-09-21 10:20:00,126.02,126.19,125.74,126.01,10169.0,121.1734,121.3368,120.9042,121.1638,10169.0
2020-09-21 10:30:00,126.11,126.18,125.8,126.05,4997.0,121.2599,121.3272,120.9618,121.2022,4997.0
2020-09-21 10:40:00,126.0,126.87,125.81,126.87,4419.0,121.1542,121.9907,120.9715,121.9907,4419.0
2020-09-21 10:50:00,126.86,127.11,126.66,126.68,7185.0,121.9811,122.2215,121.7888,121.808,7185.0
2020-09-21 11:00:00,126.83,126.9,126.58,126.62,8792.0,121.9522,122.0195,121.7118,121.7503,8792.0
2020-09-21 11:10:00,126.67,126.68,126.06,126.06,8605.0,121.7984,121.808,121.2118,121.2118,8605.0
2020-09-21 11:20:00,126.19,126.26,125.94,126.15,3315.0,121.3368,121.4042,121.0965,121.2984,3315.0
2020-09-21 11:30:00,126.18,126.45,126.18,126.36,3573.0,121.3272,121.5868,121.3272,121.5003,3573.0
2020-09-21 11:40:00,126.3,126.65,126.22,126.65,1422.0,121.4426,121.7792,121.3657,121.7792,1422.0
2020-09-21 11:50:00,126.67,126.72,126.53,126.59,3219.0,121.7984,121.8465,121.6638,121.7215,3219.0
2020-09-21 12:00:00,126.67,127.01,126.67,126.94,1930.0,121.7984,122.1253,121.7984,122.058,1930.0
2020-09-21 12:10:00,126.86,126.92,126.5,126.59,4842.0,121.9811,122.0388,121.6349,121.7215,4842.0
2020-09-21 12:20:00,126.71,126.77,126.46,126.46,4902.0,121.8368,121.8945,121.5965,121.5965,4902.0
2020-09-21 12:30:00,126.42,126.42,126.02,126.37,6300.0,121.558,121.558,121.1734,121.5099,6300.0
2020-09-21 12:40:00,126.41,126.47,125.78,125.87,4925.0,121.5484,121.6061,120.9426,121.0292,4925.0
2020-09-21 12:50:00,125.87,125.87,125.57,125.65,8023.0,121.0292,121.0292,120.7407,120.8176,8023.0
2020-09-21 13:00:00,125.73,125.84,125.07,125.13,12962.0,120.8945,121.0003,120.2599,120.3176,12962.0
2020-09-21 13:10:00,125.09,125.21,124.84,124.84,13134.0,120.2791,120.3945,120.0388,120.0388,13134.0
2020-09-21 13:20:00,124.87,125.25,124.82,125.04,13741.0,120.0676,120.433,120.0195,120.2311,13741.0
2020-09-21 13:30:00,125.0,125.23,124.89,125.18,11508.0,120.1926,120.4138,120.0868,120.3657,11508.0
2020-09-21 13:40:00,125.18,125.24,124.8,124.82,12620.0,120.3657,120.4234,120.0003,120.0195,12620.0
2020-09-21 13:50:00,124.74,124.98,124.58,124.61,14333.0,119.9426,120.1734,119.7888,119.8176,14333.0
2020-09-21 14:00:00,124.67,125.09,124.67,125.03,8753.0,119.8753,120.2791,119.8753,120.2215,8753.0
2020-09-21 14:10:00,125.01,125.37,124.94,125.21,4812.0,120.2022,120.5484,120.1349,120.3945,4812.0
2020-09-21 14:20:00,125.25,125.65,125.2,125.65,4166.0,120.433,120.8176,120.3849,120.8176,4166.0
2020-09-21 14:30:00,125.58,125.6,125.18,125.18,7402.0,120.7503,120.7695,120.3657,120.3657,7402.0
2020-09-21 14:40:00,125.17,125.25,125.04,125.13,9215.0,120.3561,120.433,120.2311,120.3176,9215.0
2020-09-21 14:50:00,125.19,125.5,125.14,125.48,8702.0,120.3753,120.6734,120.3272,120.6542,8702.0
2020-09-21 15:00:00,125.48,125.81,125.46,125.79,10397.0,120.6542,120.9715,120.6349,120.9522,10397.0
2020-09-21 15:10:00,125.83,125.99,125.78,125.99,7080.0,120.9907,121.1445,120.9426,121.1445,7080.0
2020-09-21 15:20:00,125.96,126.17,125.89,126.04,11454.0,121.1157,121.3176,121.0484,121.1926,11454.0
2020-09-21 15:30:00,126.07,126.4,126.07,126.11,21277.0,121.2215,121.5388,121.2215,121.2599,21277.0
2020-09-21 15:40:00,126.11,126.41,126.0,126.09,22031.0,121.2599,121.5484,121.1542,121.2407,22031.0
2020-09-21 15:50:00,126.1,126.76,126.05,126.68,61212.0,121.2503,121.8849,121.2022,121.808,61212.0
2020-09-22 09:30:00,126.81,127.99,126.8,127.66,8813.0,121.933,123.0676,121.9234,122.7503,8813.0
2020-09-22 09:40:00,127.81,128.09,127.0,127.1,8267.0,122.8945,123.1638,122.1157,122.2118,8267.0
2020-09-22 09:50:00,126.96,127.17,126.46,126.52,4830.0,122.0772,122.2792,121.5965,121.6542,4830.0
2020-09-22 10:00:00,126.43,127.0,126.3,127.0,4209.0,121.5676,122.1157,121.4426,122.1157,4209.0
2020-09-22 10:10:00,127.01,127.97,126.93,127.97,4112.0,122.1253,123.0484,122.0484,123.0484,4112.0
2020-09-22 10:20:00,127.94,128.33,127.91,128.29,4447.0,123.0195,123.3945,122.9907,123.3561,4447.0
2020-09-22 10:30:00,128.36,128.42,128.04,128.14,5972.0,123.4234,123.4811,123.1157,123.2118,5972.0
2020-09-22 10:40:00,128.15,128.17,127.86,128.08,3118.0,123.2215,123.2407,122.9426,123.1542,3118.0
2020-09-22 10:50:00,128.07,128.08,127.51,127.51,5004.0,123.1445,123.1542,122.6061,122.6061,5004.0
2020-09-22 11:00:00,127.35,127.64,127.29,127.49,8251.0,122.4522,122.7311,122.3945,122.5868,8251.0
2020-09-22 11:10:00,127.57,127.88,127.57,127.88,5581.0,122.6638,122.9618,122.6638,122.9618,5581.0
2020-09-22 11:20:00,127.92,128.04,127.61,127.69,2400.0,123.0003,123.1157,122.7022,122.7792,2400.0
2020-09-22 11:30:00,127.69,127.69,127.3,127.52,4218.0,122.7792,122.7792,122.4042,122.6157,4218.0
2020-09-22 11:40:00,127.67,127.79,127.52,127.74,3700.0,122.7599,122.8753,122.6157,122.8272,3700.0
2020-09-22 11:50:00,127.73,128.18,127.64,128.12,6105.0,122.8176,123.2503,122.7311,123.1926,6105.0
2020-09-22 12:00:00,128.07,128.41,128.07,128.4,3720.0,123.1445,123.4715,123.1445,123.4618,3720.0
2020-09-22 12:10:00,128.35,128.37,128.13,128.22,5636.0,123.4138,123.433,123.2022,123.2888,5636.0
2020-09-22 12:20:00,128.24,128.35,128.17,128.3,2631.0,123.308,123.4138,123.2407,123.3657,2631.0
2020-09-22 12:30:00,128.29,128.36,128.11,128.13,4577.0,123.3561,123.4234,123.183,123.2022,4577.0
2020-09-22 12:40:00,128.23,128.23,127.92,128.22,3476.0,123.2984,123.2984,123.0003,123.2888,3476.0
2020-09-22 12:50:00,128.2,128.22,127.8,128.0,3006.0,123.2695,123.2888,122.8849,123.0772,3006.0
2020-09-22 13:00:00,127.98,128.08,127.89,128.03,2825.0,123.058,123.1542,122.9715,123.1061,2825.0
2020-09-22 13:10:00,128.03,128.22,128.03,128.14,3967.0,123.1061,123.2888,123.1061,123.2118,3967.0
2020-09-22 13:20:00,128.15,128.31,128.09,128.31,4301.0,123.2215,123.3753,123.1638,123.3753,4301.0
2020-09-22 13:30:00,128.35,128.66,128.35,128.65,5355.0,123.4138,123.7119,123.4138,123.7022,5355.0
2020-09-22 13:40:00,128.61,128.7,128.53,128.66,2938.0,123.6638,123.7503,123.5868,123.7119,2938.0
2020-09-22 13:50:00,128.66,128.69,128.41,128.41,4344.0,123.7119,123.7407,123.4715,123.4715,4344.0
2020-09-22 14:00:00,128.44,128.83,128.44,128.69,4642.0,123.5003,123.8753,123.5003,123.7407,4642.0
2020-09-22 14:10:00,128.71,128.86,128.63,128.83,7434.0,123.7599,123.9042,123.683,123.8753,7434.0
2020-09-22 14:20:00,128.8,128.91,128.68,128.9,7274.0,123.8465,123.9522,123.7311,123.9426,7274.0
2020-09-22 14:30:00,128.92,128.93,128.81,128.89,6050.0,123.9619,123.9715,123.8561,123.933,6050.0
2020-09-22 14:40:00,128.84,128.93,128.72,128.79,8912.0,123.8849,123.9715,123.7695,123.8369,8912.0
2020-09-22 14:50:00,128.63,128.74,128.61,128.62,9783.0,123.683,123.7888,123.6638,123.6734,9783.0
2020-09-22 15:00:00,128.64,128.83,128.49,128.77,6540.0,123.6926,123.8753,123.5484,123.8176,6540.0
2020-09-22 15:10:00,128.81,128.96,128.67,128.9,8033.0,123.8561,124.0003,123.7215,123.9426,8033.0
2020-09-22 15:20:00,128.86,129.08,128.83,128.92,10032.0,123.9042,124.1157,123.8753,123.9619,10032.0
2020-09-22 15:30:00,128.95,128.99,128.62,128.88,11002.0,123.9907,124.0292,123.6734,123.9234,11002.0
2020-09-22 15:40:00,128.89,128.98,128.68,128.89,16637.0,123.933,124.0195,123.7311,123.933,16637.0
2020-09-22 15:50:00,128.84,128.9,128.34,128.43,35586.0,123.8849,123.9426,123.4042,123.4907,35586.0
2020-09-23 09:30:00,129.61,132.08,129.03,131.07,39084.0,124.6253,127.0003,124.0676,126.0292,39084.0
2020-09-23 09:40:00,131.13,131.49,130.71,131.27,10456.0,126.0869,126.433,125.683,126.2215,10456.0
2020-09-23 09:50:00,131.11,131.32,130.67,130.93,16927.0,126.0676,126.2695,125.6445,125.8945,16927.0
2020-09-23 10:00:00,130.9,130.93,130.43,130.6,28557.0,125.8657,125.8945,125.4138,125.5772,28557.0
2020-09-23 10:10:00,130.59,131.04,130.54,130.9,32108.0,125.5676,126.0003,125.5195,125.8657,32108.0
2020-09-23 10:20:00,130.83,131.02,130.53,130.93,16364.0,125.7984,125.9811,125.5099,125.8945,16364.0
2020-09-23 10:30:00,130.93,131.05,130.32,130.81,24328.0,125.8945,126.0099,125.308,125.7792,24328.0
2020-09-23 10:40:00,130.89,131.12,130.62,130.75,18424.0,125.8561,126.0772,125.5965,125.7215,18424.0
2020-09-23 10:50:00,130.66,130.77,130.37,130.56,14228.0,125.6349,125.7407,125.3561,125.5388,14228.0
2020-09-23 11:00:00,130.62,131.36,130.38,131.28,25404.0,125.5965,126.308,125.3657,126.2311,25404.0
2020-09-23 11:10:00,131.32,131.52,130.95,131.11,26223.0,126.2695,126.4619,125.9138,126.0676,26223.0
2020-09-23 11:20:00,131.11,131.33,130.83,130.99,10850.0,126.0676,126.2792,125.7984,125.9522,10850.0
2020-09-23 11:30:00,131.0,131.21,130.9,130.98,26431.0,125.9619,126.1638,125.8657,125.9426,26431.0
2020-09-23 11:40:00,131.06,131.49,130.91,131.0,22388.0,126.0195,126.433,125.8753,125.9619,22388.0
2020-09-23 11:50:00,130.92,131.0,130.58,131.0,12787.0,125.8849,125.9619,125.558,125.9619,12787.0
2020-09-23 12:00:00,130.99,131.0,130.64,130.65,10578.0,125.9522,125.9619,125.6157,125.6253,10578.0
2020-09-23 12:10:00,130.69,130.86,130.59,130.59,9399.0,125.6638,125.8272,125.5676,125.5676,9399.0
2020-09-23 12:20:00,130.68,130.91,130.5,130.91,6108.0,125.6542,125.8753,125.4811,125.8753,6108.0
2020-09-23 12:30:00,130.82,130.9,130.5,130.65,12925.0,125.7888,125.8657,125.4811,125.6253,12925.0
2020-09-23 12:40:00,130.69,130.77,130.55,130.65,22479.0,125.6638,125.7407,125.5292,125.6253,22479.0
2020-09-23 12:50:00,130.59,130.67,130.43,130.66,28727.0,125.5676,125.6445,125.4138,125.6349,28727.0
2020-09-23 13:00:00,130.66,130.7,130.44,130.44,24885.0,125.6349,125.6734,125.4234,125.4234,24885.0
2020-09-23 13:10:00,130.4,130.41,130.06,130.41,7371.0,125.3849,125.3945,125.058,125.3945,7371.0
2020-09-23 13:20:00,130.37,130.44,130.08,130.34,14671.0,125.3561,125.4234,125.0772,125.3272,14671.0
2020-09-23 13:30:00,130.43,130.6,130.21,130.52,10270.0,125.4138,125.5772,125.2022,125.5003,10270.0
2020-09-23 13:40:00,130.52,130.74,130.37,130.42,9476.0,125.5003,125.7119,125.3561,125.4042,9476.0
2020-09-23 13:50:00,130.42,130.47,129.9,129.92,27716.0,125.4042,125.4522,124.9042,124.9234,27716.0
2020-09-23 14:00:00,129.89,129.89,129.07,129.16,26525.0,124.8945,124.8945,124.1061,124.1926,26525.0
2020-09-23 14:10:00,129.17,129.29,128.12,128.12,14128.0,124.2022,124.3176,123.1926,123.1926,14128.0
2020-09-23 14:20:00,128.21,128.87,128.14,128.41,14906.0,123.2792,123.9138,123.2118,123.4715,14906.0
2020-09-23 14:30:00,128.41,128.41,128.22,128.29,6594.0,123.4715,123.4715,123.2888,123.3561,6594.0
2020-09-23 14:40:00,128.35,128.37,127.97,128.07,9493.0,123.4138,123.433,123.0484,123.1445,9493.0
2020-09-23 14:50:00,128.11,128.19,127.71,127.71,26311.0,123.183,123.2599,122.7984,122.7984,26311.0
2020-09-23 15:00:00,127.73,127.89,126.85,126.95,12504.0,122.8176,122.9715,121.9715,122.0676,12504.0
2020-09-23 15:10:00,126.95,127.13,126.6,126.88,17626.0,122.0676,122.2407,121.7311,122.0003,17626.0
2020-09-23 15:20:00,126.84,126.94,126.54,126.94,18985.0,121.9618,122.058,121.6734,122.058,18985.0
2020-09-23 15:30:00,126.94,127.35,126.68,127.16,32546.0,122.058,122.4522,121.808,122.2695,32546.0
2020-09-23 15:40:00,127.16,127.32,126.83,127.0,35861.0,122.2695,122.4234,121.9522,122.1157,35861.0
2020-09-23 15:50:00,127.02,127.02,126.39,126.42,146037.0,122.1349,122.1349,121.5292,121.558,146037.0
2020-09-24 09:30:00,126.07,126.61,125.6,126.1,14940.0,121.2215,121.7407,120.7695,121.2503,14940.0
2020-09-24 09:40:00,126.17,127.57,126.09,127.57,13120.0,121.3176,122.6638,121.2407,122.6638,13120.0
2020-09-24 09:50:00,127.47,127.72,127.08,127.23,39239.0,122.5676,122.808,122.1926,122.3368,39239.0
2020-09-24 10:00:00,127.31,128.11,127.25,127.43,33866.0,122.4138,123.183,122.3561,122.5292,33866.0
2020-09-24 10:10:00,127.39,128.01,127.24,127.7,7793.0,122.4907,123.0868,122.3465,122.7888,7793.0
2020-09-24 10:20:00,127.76,127.82,127.52,127.52,5126.0,122.8465,122.9042,122.6157,122.6157,5126.0
2020-09-24 10:30:00,127.71,127.97,127.51,127.79,13845.0,122.7984,123.0484,122.6061,122.8753,13845.0
2020-09-24 10:40:00,127.76,127.93,127.41,127.42,7035.0,122.8465,123.0099,122.5099,122.5195,7035.0
2020-09-24 10:50:00,127.41,127.41,126.99,127.26,4760.0,122.5099,122.5099,122.1061,122.3657,4760.0
2020-09-24 11:00:00,127.19,127.22,126.92,126.92,5012.0,122.2984,122.3272,122.0388,122.0388,5012.0
2020-09-24 11:10:00,126.98,127.01,126.56,126.67,6176.0,122.0965,122.1253,121.6926,121.7984,6176.0
2020-09-24 11:20:00,126.84,126.94,126.82,126.85,2319.0,121.9618,122.058,121.9426,121.9715,2319.0
2020-09-24 11:30:00,126.83,127.06,126.77,126.81,2813.0,121.9522,122.1734,121.8945,121.933,2813.0
2020-09-24 11:40:00,126.84,127.02,126.74,126.74,2174.0,121.9618,122.1349,121.8657,121.8657,2174.0
2020-09-24 11:50:00,126.83,127.16,126.71,127.13,4159.0,121.9522,122.2695,121.8368,122.2407,4159.0
2020-09-24 12:00:00,127.17,127.5,127.13,127.5,7726.0,122.2792,122.5965,122.2407,122.5965,7726.0
2020-09-24 12:10:00,127.53,127.64,127.39,127.52,3614.0,122.6253,122.7311,122.4907,122.6157,3614.0
2020-09-24 12:20:00,127.66,127.85,127.49,127.76,2200.0,122.7503,122.933,122.5868,122.8465,2200.0
2020-09-24 12:30:00,127.65,127.65,127.32,127.33,12609.0,122.7407,122.7407,122.4234,122.433,12609.0
2020-09-24 12:40:00,127.31,127.34,127.15,127.26,4952.0,122.4138,122.4426,122.2599,122.3657,4952.0
2020-09-24 12:50:00,127.27,127.55,126.96,127.55,7988.0,122.3753,122.6445,122.0772,122.6445,7988.0
2020-09-24 13:00:00,127.61,128.23,127.61,128.23,5539.0,122.7022,123.2984,122.7022,123.2984,5539.0
2020-09-24 13:10:00,128.31,129.34,128.22,129.33,37449.0,123.3753,124.3657,123.2888,124.3561,37449.0
2020-09-24 13:20:00,129.34,129.72,129.32,129.51,4236.0,124.3657,124.7311,124.3465,124.5292,4236.0
2020-09-24 13:30:00,129.46,129.85,129.45,129.57,7631.0,124.4811,124.8561,124.4715,124.5869,7631.0
2020-09-24 13:40:00,129.61,129.99,129.56,129.93,11183.0,124.6253,124.9907,124.5772,124.933,11183.0
2020-09-24 13:50:00,129.97,130.42,129.89,130.19,14268.0,124.9715,125.4042,124.8945,125.183,14268.0
2020-09-24 14:00:00,130.44,130.47,129.67,129.8,12066.0,125.4234,125.4522,124.683,124.808,12066.0
2020-09-24 14:10:00,129.78,129.8,129.08,129.16,4869.0,124.7888,124.808,124.1157,124.1926,4869.0
2020-09-24 14:20:00,129.2,129.2,128.86,128.97,5087.0,124.2311,124.2311,123.9042,124.0099,5087.0
2020-09-24 14:30:00,128.93,129.02,128.69,128.75,5387.0,123.9715,124.058,123.7407,123.7984,5387.0
2020-09-24 14:40:00,128.72,128.84,128.13,128.13,4402.0,123.7695,123.8849,123.2022,123.2022,4402.0
2020-09-24 14:50:00,128.18,128.18,127.75,127.75,5231.0,123.2503,123.2503,122.8368,122.8368,5231.0
2020-09-24 15:00:00,127.8,127.94,127.71,127.87,5342.0,122.8849,123.0195,122.7984,122.9522,5342.0
2020-09-24 15:10:00,127.79,128.21,127.77,127.93,3188.0,122.8753,123.2792,122.8561,123.0099,3188.0
2020-09-24 15:20:00,127.78,128.16,127.57,128.11,8078.0,122.8657,123.2311,122.6638,123.183,8078.0
2020-09-24 15:30:00,128.05,128.27,127.84,128.27,10057.0,123.1253,123.3368,122.9234,123.3368,10057.0
2020-09-24 15:40:00,128.19,128.54,128.12,128.12,18635.0,123.2599,123.5965,123.1926,123.1926,18635.0
2020-09-24 15:50:00,128.05,128.57,127.99,128.5,39869.0,123.1253,123.6253,123.0676,123.558,39869.0
2020-09-25 09:30:00,127.0,128.16,126.68,128.13,25669.0,122.1157,123.2311,121.808,123.2022,25669.0
2020-09-25 09:40:00,128.12,129.42,128.11,129.33,27638.0,123.1926,124.4426,123.183,124.3561,27638.0
2020-09-25 09:50:00,129.51,130.42,129.36,129.78,26035.0,124.5292,125.4042,124.3849,124.7888,26035.0
2020-09-25 10:00:00,129.87,129.87,129.3,129.3,7501.0,124.8753,124.8753,124.3272,124.3272,7501.0
2020-09-25 10:10:00,129.3,129.3,128.63,129.11,7327.0,124.3272,124.3272,123.683,124.1445,7327.0
2020-09-25 10:20:00,129.14,129.61,129.09,129.16,5895.0,124.1734,124.6253,124.1253,124.1926,5895.0
2020-09-25 10:30:00,128.97,129.13,128.76,128.98,9891.0,124.0099,124.1638,123.808,124.0195,9891.0
2020-09-25 10:40:00,129.24,129.75,129.05,129.44,6202.0,124.2695,124.7599,124.0869,124.4619,6202.0
2020-09-25 10:50:00,129.54,130.13,129.43,129.56,11800.0,124.558,125.1253,124.4522,124.5772,11800.0
2020-09-25 11:00:00,129.69,129.81,129.18,129.25,7711.0,124.7022,124.8176,124.2119,124.2792,7711.0
2020-09-25 11:10:00,129.17,129.8,129.15,129.8,5240.0,124.2022,124.808,124.183,124.808,5240.0
2020-09-25 11:20:00,129.75,129.78,129.37,129.38,5844.0,124.7599,124.7888,124.3945,124.4042,5844.0
2020-09-25 11:30:00,129.41,129.74,129.39,129.68,4803.0,124.433,124.7503,124.4138,124.6926,4803.0
2020-09-25 11:40:00,129.72,129.76,129.2,129.3,7371.0,124.7311,124.7695,124.2311,124.3272,7371.0
2020-09-25 11:50:00,129.29,129.64,129.29,129.56,11504.0,124.3176,124.6542,124.3176,124.5772,11504.0
2020-09-25 12:00:00,129.61,130.09,129.6,130.09,3100.0,124.6253,125.0869,124.6157,125.0869,3100.0
2020-09-25 12:10:00,130.07,130.3,130.05,130.17,12525.0,125.0676,125.2888,125.0484,125.1638,12525.0
2020-09-25 12:20:00,130.25,130.29,130.09,130.19,21485.0,125.2407,125.2792,125.0869,125.183,21485.0
2020-09-25 12:30:00,130.18,130.5,130.02,130.5,34215.0,125.1734,125.4811,125.0195,125.4811,34215.0
2020-09-25 12:40:00,130.45,130.48,129.9,129.94,10962.0,125.433,125.4619,124.9042,124.9426,10962.0
2020-09-25 12:50:00,129.94,130.08,129.83,130.08,3262.0,124.9426,125.0772,124.8369,125.0772,3262.0
2020-09-25 13:00:00,130.02,130.26,129.83,130.2,5168.0,125.0195,125.2503,124.8369,125.1926,5168.0
2020-09-25 13:10:00,130.24,130.48,130.23,130.43,3901.0,125.2311,125.4619,125.2215,125.4138,3901.0
2020-09-25 13:20:00,130.44,130.47,130.08,130.08,3771.0,125.4234,125.4522,125.0772,125.0772,3771.0
2020-09-25 13:30:00,130.11,130.27,130.11,130.22,5984.0,125.1061,125.2599,125.1061,125.2119,5984.0
2020-09-25 13:40:00,130.2,130.48,130.18,130.44,5557.0,125.1926,125.4619,125.1734,125.4234,5557.0
2020-09-25 13:50:00,130.49,130.5,130.28,130.33,3100.0,125.4715,125.4811,125.2695,125.3176,3100.0
2020-09-25 14:00:00,130.39,130.76,130.38,130.67,5659.0,125.3753,125.7311,125.3657,125.6445,5659.0
2020-09-25 14:10:00,130.62,130.91,130.62,130.91,4464.0,125.5965,125.8753,125.5965,125.8753,4464.0
2020-09-25 14:20:00,130.93,131.05,130.84,130.9,6563.0,125.8945,126.0099,125.808,125.8657,6563.0
2020-09-25 14:30:00,130.91,131.11,130.85,130.88,7665.0,125.8753,126.0676,125.8176,125.8465,7665.0
2020-09-25 14:40:00,130.79,131.0,130.67,130.94,8593.0,125.7599,125.9619,125.6445,125.9042,8593.0
2020-09-25 14:50:00,130.97,130.98,130.5,130.62,18118.0,125.933,125.9426,125.4811,125.5965,18118.0
2020-09-25 15:00:00,130.6,131.07,130.58,131.07,16602.0,125.5772,126.0292,125.558,126.0292,16602.0
2020-09-25 15:10:00,131.11,131.22,130.89,131.09,16626.0,126.0676,126.1734,125.8561,126.0484,16626.0
2020-09-25 15:20:00,131.08,131.18,130.83,130.96,12783.0,126.0388,126.1349,125.7984,125.9234,12783.0
2020-09-25 15:30:00,130.93,130.95,130.59,130.63,13078.0,125.8945,125.9138,125.5676,125.6061,13078.0
2020-09-25 15:40:00,130.66,130.79,130.57,130.6,13039.0,125.6349,125.7599,125.5484,125.5772,13039.0
2020-09-25 15:50:00,130.64,130.65,130.37,130.49,57713.0,125.6157,125.6253,125.3561,125.4715,57713.0
2020-09-28 09:30:00,131.74,133.37,131.74,133.27,18225.0,126.6734,128.2407,126.6734,128.1446,18225.0
2020-09-28 09:40:00,133.32,133.56,132.49,132.61,13168.0,128.1926,128.4234,127.3946,127.5099,13168.0
2020-09-28 09:50:00,132.38,132.79,132.25,132.67,19636.0,127.2888,127.683,127.1638,127.5676,19636.0
2020-09-28 10:00:00,132.96,133.71,132.92,133.53,11801.0,127.8465,128.5676,127.808,128.3946,11801.0
2020-09-28 10:10:00,133.51,134.03,133.31,133.86,14391.0,128.3753,128.8753,128.183,128.7119,14391.0
2020-09-28 10:20:00,133.86,134.69,133.86,134.55,12043.0,128.7119,129.5099,128.7119,129.3753,12043.0
2020-09-28 10:30:00,134.53,134.91,134.42,134.53,9566.0,129.3561,129.7215,129.2503,129.3561,9566.0
2020-09-28 10:40:00,134.53,134.85,134.52,134.78,7706.0,129.3561,129.6638,129.3465,129.5965,7706.0
2020-09-28 10:50:00,134.77,134.91,134.25,134.33,8679.0,129.5869,129.7215,129.0869,129.1638,8679.0
2020-09-28 11:00:00,134.36,134.57,134.35,134.44,3926.0,129.1926,129.3946,129.183,129.2696,3926.0
2020-09-28 11:10:00,134.37,134.65,134.24,134.65,8012.0,129.2022,129.4715,129.0772,129.4715,8012.0
2020-09-28 11:20:00,134.63,134.67,134.26,134.3,9515.0,129.4522,129.4907,129.0965,129.1349,9515.0
2020-09-28 11:30:00,134.22,134.4,134.09,134.38,5350.0,129.058,129.2311,128.933,129.2119,5350.0
2020-09-28 11:40:00,134.4,134.44,134.09,134.34,6263.0,129.2311,129.2696,128.933,129.1734,6263.0
2020-09-28 11:50:00,134.31,134.37,133.98,134.0,8995.0,129.1446,129.2022,128.8272,128.8465,8995.0
2020-09-28 12:00:00,133.95,134.68,133.95,134.66,4259.0,128.7984,129.5003,128.7984,129.4811,4259.0
2020-09-28 12:10:00,134.62,134.99,134.53,134.56,11304.0,129.4426,129.7984,129.3561,129.3849,11304.0
2020-09-28 12:20:00,134.52,134.82,134.52,134.66,10116.0,129.3465,129.6349,129.3465,129.4811,10116.0
2020-09-28 12:30:00,134.66,134.92,134.65,134.89,3239.0,129.4811,129.7311,129.4715,129.7022,3239.0
2020-09-28 12:40:00,134.89,135.18,134.89,135.06,11776.0,129.7022,129.9811,129.7022,129.8657,11776.0
2020-09-28 12:50:00,135.1,135.29,135.08,135.28,8743.0,129.9042,130.0869,129.8849,130.0773,8743.0
2020-09-28 13:00:00,135.26,135.71,135.24,135.54,17342.0,130.058,130.4907,130.0388,130.3273,17342.0
2020-09-28 13:10:00,135.54,135.59,135.44,135.47,15015.0,130.3273,130.3753,130.2311,130.2599,15015.0
2020-09-28 13:20:00,135.4,135.44,134.72,134.95,5769.0,130.1926,130.2311,129.5388,129.7599,5769.0
2020-09-28 13:30:00,134.96,135.06,134.34,134.43,7831.0,129.7696,129.8657,129.1734,129.2599,7831.0
2020-09-28 13:40:00,134.46,134.46,133.77,133.81,8755.0,129.2888,129.2888,128.6253,128.6638,8755.0
2020-09-28 13:50:00,133.82,134.53,133.74,134.46,9243.0,128.6734,129.3561,128.5965,129.2888,9243.0
2020-09-28 14:00:00,134.45,134.59,134.3,134.37,2940.0,129.2792,129.4138,129.1349,129.2022,2940.0
2020-09-28 14:10:00,134.34,134.41,134.29,134.3,2774.0,129.1734,129.2407,129.1253,129.1349,2774.0
2020-09-28 14:20:00,134.35,134.55,134.18,134.42,7365.0,129.183,129.3753,129.0196,129.2503,7365.0
2020-09-28 14:30:00,134.43,134.75,134.43,134.75,4794.0,129.2599,129.5676,129.2599,129.5676,4794.0
2020-09-28 14:40:00,134.72,135.08,134.72,135.0,7168.0,129.5388,129.8849,129.5388,129.808,7168.0
2020-09-28 14:50:00,135.0,135.09,134.84,134.92,7822.0,129.808,129.8946,129.6542,129.7311,7822.0
2020-09-28 15:00:00,134.91,134.94,134.29,134.29,5576.0,129.7215,129.7503,129.1253,129.1253,5576.0
2020-09-28 15:10:00,134.25,134.31,134.08,134.18,5511.0,129.0869,129.1446,128.9234,129.0196,5511.0
2020-09-28 15:20:00,134.1,134.17,133.96,134.17,5388.0,128.9426,129.0099,128.808,129.0099,5388.0
2020-09-28 15:30:00,134.14,134.16,133.61,133.81,13764.0,128.9811,129.0003,128.4715,128.6638,13764.0
2020-09-28 15:40:00,133.81,133.92,133.72,133.74,14078.0,128.6638,128.7696,128.5772,128.5965,14078.0
2020-09-28 15:50:00,133.69,133.99,133.35,133.74,53758.0,128.5484,128.8369,128.2215,128.5965,53758.0
2020-09-29 09:30:00,132.95,133.24,132.74,133.15,13783.0,127.8369,128.1157,127.6349,128.0292,13783.0
2020-09-29 09:40:00,133.33,133.56,132.99,132.99,2507.0,128.2022,128.4234,127.8753,127.8753,2507.0
2020-09-29 09:50:00,133.1,133.1,132.52,132.75,2047.0,127.9811,127.9811,127.4234,127.6446,2047.0
2020-09-29 10:00:00,132.78,132.97,132.62,132.94,5045.0,127.6734,127.8561,127.5196,127.8272,5045.0
2020-09-29 10:10:00,133.07,133.5,133.07,133.3,10390.0,127.9522,128.3657,127.9522,128.1734,10390.0
2020-09-29 10:20:00,133.34,133.6,133.29,133.29,3904.0,128.2119,128.4619,128.1638,128.1638,3904.0
2020-09-29 10:30:00,133.25,133.33,132.89,132.92,2451.0,128.1253,128.2022,127.7792,127.808,2451.0
2020-09-29 10:40:00,132.92,132.99,132.23,132.23,8380.0,127.808,127.8753,127.1446,127.1446,8380.0
2020-09-29 10:50:00,132.27,132.29,131.79,131.79,2917.0,127.183,127.2022,126.7215,126.7215,2917.0
2020-09-29 11:00:00,131.77,131.92,131.59,131.92,6906.0,126.7022,126.8465,126.5292,126.8465,6906.0
2020-09-29 11:10:00,131.85,131.85,131.5,131.84,2543.0,126.7792,126.7792,126.4426,126.7696,2543.0
2020-09-29 11:20:00,131.89,132.02,131.7,131.99,8600.0,126.8176,126.9426,126.6349,126.9138,8600.0
2020-09-29 11:30:00,132.01,132.31,131.83,132.31,11300.0,126.933,127.2215,126.7599,127.2215,11300.0
2020-09-29 11:40:00,132.21,132.21,131.29,131.31,12491.0,127.1253,127.1253,126.2407,126.2599,12491.0
2020-09-29 11:50:00,131.32,131.64,131.26,131.56,6281.0,126.2695,126.5772,126.2119,126.5003,6281.0
2020-09-29 12:00:00,131.47,131.98,131.47,131.89,6102.0,126.4138,126.9042,126.4138,126.8176,6102.0
2020-09-29 12:10:00,131.88,132.11,131.84,132.08,5099.0,126.808,127.0292,126.7696,127.0003,5099.0
2020-09-29 12:20:00,132.09,132.51,132.09,132.44,8807.0,127.0099,127.4138,127.0099,127.3465,8807.0
2020-09-29 12:30:00,132.44,132.6,132.27,132.28,22124.0,127.3465,127.5003,127.183,127.1926,22124.0
2020-09-29 12:40:00,132.28,132.42,132.16,132.29,5552.0,127.1926,127.3272,127.0772,127.2022,5552.0
2020-09-29 12:50:00,132.26,132.26,131.68,131.72,5902.0,127.1734,127.1734,126.6157,126.6542,5902.0
2020-09-29 13:00:00,131.72,131.73,131.3,131.3,10706.0,126.6542,126.6638,126.2503,126.2503,10706.0
2020-09-29 13:10:00,131.37,131.42,131.18,131.42,12102.0,126.3176,126.3657,126.1349,126.3657,12102.0
2020-09-29 13:20:00,131.44,131.81,131.41,131.74,8086.0,126.3849,126.7407,126.3561,126.6734,8086.0
2020-09-29 13:30:00,131.79,132.05,131.67,132.05,12094.0,126.7215,126.9715,126.6061,126.9715,12094.0
2020-09-29 13:40:00,132.04,132.26,131.91,132.24,5335.0,126.9619,127.1734,126.8369,127.1542,5335.0
2020-09-29 13:50:00,132.29,132.7,132.29,132.57,8256.0,127.2022,127.5965,127.2022,127.4715,8256.0
2020-09-29 14:00:00,132.66,133.29,132.62,133.28,9677.0,127.558,128.1638,127.5196,128.1542,9677.0
2020-09-29 14:10:00,133.36,133.38,133.11,133.31,7189.0,128.2311,128.2503,127.9907,128.183,7189.0
2020-09-29 14:20:00,133.44,133.57,133.24,133.48,10026.0,128.308,128.433,128.1157,128.3465,10026.0
2020-09-29 14:30:00,133.46,133.51,133.16,133.27,6252.0,128.3272,128.3753,128.0388,128.1446,6252.0
2020-09-29 14:40:00,133.25,133.28,133.04,133.04,2907.0,128.1253,128.1542,127.9234,127.9234,2907.0
2020-09-29 14:50:00,133.05,133.06,132.78,132.79,5648.0,127.933,127.9426,127.6734,127.683,5648.0
2020-09-29 15:00:00,132.84,132.88,132.57,132.58,6887.0,127.7311,127.7696,127.4715,127.4811,6887.0
2020-09-29 15:10:00,132.59,132.64,132.4,132.59,4821.0,127.4907,127.5388,127.308,127.4907,4821.0
2020-09-29 15:20:00,132.61,132.63,132.42,132.53,8602.0,127.5099,127.5292,127.3272,127.433,8602.0
2020-09-29 15:30:00,132.58,132.97,132.47,132.97,11424.0,127.4811,127.8561,127.3753,127.8561,11424.0
2020-09-29 15:40:00,133.0,133.35,132.96,133.15,16875.0,127.8849,128.2215,127.8465,128.0292,16875.0
2020-09-29 15:50:00,133.09,133.2,132.65,132.69,43391.0,127.9715,128.0772,127.5484,127.5869,43391.0
2020-09-30 09:30:00,133.29,134.41,133.23,134.25,22985.0,128.1638,129.2407,128.1061,129.0869,22985.0
2020-09-30 09:40:00,134.21,134.7,134.01,134.51,13146.0,129.0484,129.5196,128.8561,129.3369,13146.0
2020-09-30 09:50:00,134.52,134.9,134.12,134.71,7907.0,129.3465,129.7119,128.9619,129.5292,7907.0
2020-09-30 10:00:00,134.75,135.71,134.71,135.48,10238.0,129.5676,130.4907,129.5292,130.2696,10238.0
2020-09-30 10:10:00,135.63,135.79,135.19,135.35,9017.0,130.4138,130.5676,129.9907,130.1446,9017.0
2020-09-30 10:20:00,135.27,135.55,134.87,135.02,15017.0,130.0676,130.3369,129.683,129.8273,15017.0
2020-09-30 10:30:00,135.08,135.15,134.88,135.04,9929.0,129.8849,129.9523,129.6926,129.8465,9929.0
2020-09-30 10:40:00,135.08,135.5,135.06,135.38,18100.0,129.8849,130.2888,129.8657,130.1734,18100.0
2020-09-30 10:50:00,135.37,135.39,135.05,135.16,11099.0,130.1638,130.183,129.8561,129.9619,11099.0
2020-09-30 11:00:00,135.08,135.34,134.89,135.23,12549.0,129.8849,130.1349,129.7022,130.0292,12549.0
2020-09-30 11:10:00,135.36,135.47,135.13,135.39,10425.0,130.1542,130.2599,129.933,130.183,10425.0
2020-09-30 11:20:00,135.37,136.07,135.35,135.96,15369.0,130.1638,130.8369,130.1446,130.7311,15369.0
2020-09-30 11:30:00,135.9,136.08,135.75,135.84,16268.0,130.6734,130.8465,130.5292,130.6157,16268.0
2020-09-30 11:40:00,135.81,135.89,135.2,135.35,8961.0,130.5869,130.6638,130.0003,130.1446,8961.0
2020-09-30 11:50:00,135.35,135.47,134.91,134.96,9974.0,130.1446,130.2599,129.7215,129.7696,9974.0
2020-09-30 12:00:00,134.98,135.58,134.96,135.48,6122.0,129.7888,130.3657,129.7696,130.2696,6122.0
2020-09-30 12:10:00,135.49,135.99,135.49,135.87,10687.0,130.2792,130.7599,130.2792,130.6446,10687.0
2020-09-30 12:20:00,135.9,135.97,135.7,135.85,9851.0,130.6734,130.7407,130.4811,130.6253,9851.0
2020-09-30 12:30:00,135.78,135.94,135.58,135.91,5682.0,130.558,130.7119,130.3657,130.683,5682.0
2020-09-30 12:40:00,135.84,136.26,135.84,136.13,10078.0,130.6157,131.0196,130.6157,130.8946,10078.0
2020-09-30 12:50:00,136.12,136.15,135.91,135.91,5335.0,130.8849,130.9138,130.683,130.683,5335.0
2020-09-30 13:00:00,135.74,135.74,135.33,135.56,8476.0,130.5196,130.5196,130.1253,130.3465,8476.0
2020-09-30 13:10:00,135.6,135.6,135.33,135.4,3707.0,130.3849,130.3849,130.1253,130.1926,3707.0
2020-09-30 13:20:00,135.37,135.37,135.15,135.22,6535.0,130.1638,130.1638,129.9523,130.0196,6535.0
2020-09-30 13:30:00,135.26,135.4,135.25,135.39,11316.0,130.058,130.1926,130.0484,130.183,11316.0
2020-09-30 13:40:00,135.38,135.58,135.37,135.53,7341.0,130.1734,130.3657,130.1638,130.3176,7341.0
2020-09-30 13:50:00,135.53,135.63,135.34,135.58,7469.0,130.3176,130.4138,130.1349,130.3657,7469.0
2020-09-30 14:00:00,135.62,135.96,135.54,135.96,5147.0,130.4042,130.7311,130.3273,130.7311,5147.0
2020-09-30 14:10:00,135.99,136.41,135.99,136.33,14392.0,130.7599,131.1638,130.7599,131.0869,14392.0
2020-09-30 14:20:00,136.31,136.44,135.38,135.55,25713.0,131.0676,131.1926,130.1734,130.3369,25713.0
2020-09-30 14:30:00,135.56,135.65,135.21,135.21,19330.0,130.3465,130.433,130.0099,130.0099,19330.0
2020-09-30 14:40:00,135.11,135.53,135.11,135.26,19638.0,129.9138,130.3176,129.9138,130.058,19638.0
2020-09-30 14:50:00,135.25,135.91,135.21,135.91,17351.0,130.0484,130.683,130.0099,130.683,17351.0
2020-09-30 15:00:00,135.95,136.0,135.7,135.92,15252.0,130.7215,130.7696,130.4811,130.6926,15252.0
2020-09-30 15:10:00,135.93,135.93,134.88,134.88,26881.0,130.7023,130.7023,129.6926,129.6926,26881.0
2020-09-30 15:20:00,134.99,135.57,134.67,135.57,20182.0,129.7984,130.3561,129.4907,130.3561,20182.0
2020-09-30 15:30:00,135.55,135.66,135.29,135.31,29381.0,130.3369,130.4426,130.0869,130.1061,29381.0
2020-09-30 15:40:00,135.25,135.82,135.09,135.81,36788.0,130.0484,130.5965,129.8946,130.5869,36788.0
2020-09-30 15:50:00,135.78,135.91,135.52,135.52,103032.0,130.558,130.683,130.308,130.308,103032.0
2020-10-01 09:30:00,136.0,138.81,135.99,137.08,35574.0,130.7696,133.4715,130.7599,131.808,35574.0
2020-10-01 09:40:00,137.4,137.67,136.28,136.76,7207.0,132.1157,132.3753,131.0388,131.5003,7207.0
2020-10-01 09:50:00,136.74,136.96,136.42,136.65,13602.0,131.4811,131.6926,131.1734,131.3946,13602.0
2020-10-01 10:00:00,136.49,136.8,135.64,135.87,17526.0,131.2407,131.5388,130.4234,130.6446,17526.0
2020-10-01 10:10:00,135.89,135.92,135.08,135.14,9250.0,130.6638,130.6926,129.8849,129.9426,9250.0
2020-10-01 10:20:00,135.15,135.49,135.04,135.34,9784.0,129.9523,130.2792,129.8465,130.1349,9784.0
2020-10-01 10:30:00,135.24,135.49,135.1,135.4,8417.0,130.0388,130.2792,129.9042,130.1926,8417.0
2020-10-01 10:40:00,135.4,135.42,135.01,135.01,46036.0,130.1926,130.2119,129.8176,129.8176,46036.0
2020-10-01 10:50:00,134.84,134.98,134.39,134.69,10007.0,129.6542,129.7888,129.2215,129.5099,10007.0
2020-10-01 11:00:00,134.81,135.11,134.57,134.85,9300.0,129.6253,129.9138,129.3946,129.6638,9300.0
2020-10-01 11:10:00,134.78,135.1,134.65,134.94,12420.0,129.5965,129.9042,129.4715,129.7503,12420.0
2020-10-01 11:20:00,134.94,135.1,134.85,135.04,6204.0,129.7503,129.9042,129.6638,129.8465,6204.0
2020-10-01 11:30:00,135.11,135.2,134.88,135.2,18315.0,129.9138,130.0003,129.6926,130.0003,18315.0
2020-10-01 11:40:00,135.23,135.53,135.19,135.5,20780.0,130.0292,130.3176,129.9907,130.2888,20780.0
2020-10-01 11:50:00,135.52,135.89,135.48,135.86,4422.0,130.308,130.6638,130.2696,130.6349,4422.0
2020-10-01 12:00:00,135.89,135.89,135.5,135.54,9372.0,130.6638,130.6638,130.2888,130.3273,9372.0
2020-10-01 12:10:00,135.59,135.74,135.49,135.56,54712.0,130.3753,130.5196,130.2792,130.3465,54712.0
2020-10-01 12:20:00,135.49,135.57,135.37,135.57,3595.0,130.2792,130.3561,130.1638,130.3561,3595.0
2020-10-01 12:30:00,135.59,135.65,135.3,135.34,5319.0,130.3753,130.433,130.0965,130.1349,5319.0
2020-10-01 12:40:00,135.3,135.4,135.27,135.34,8532.0,130.0965,130.1926,130.0676,130.1349,8532.0
2020-10-01 12:50:00,135.38,135.38,135.16,135.16,6491.0,130.1734,130.1734,129.9619,129.9619,6491.0
2020-10-01 13:00:00,135.12,135.58,135.03,135.56,9200.0,129.9234,130.3657,129.8369,130.3465,9200.0
2020-10-01 13:10:00,135.52,135.52,135.21,135.27,7380.0,130.308,130.308,130.0099,130.0676,7380.0
2020-10-01 13:20:00,135.3,135.39,135.03,135.31,8586.0,130.0965,130.183,129.8369,130.1061,8586.0
2020-10-01 13:30:00,135.31,135.37,135.08,135.08,6272.0,130.1061,130.1638,129.8849,129.8849,6272.0
2020-10-01 13:40:00,135.08,135.08,134.73,134.73,6267.0,129.8849,129.8849,129.5484,129.5484,6267.0
2020-10-01 13:50:00,134.77,135.0,134.56,134.71,9248.0,129.5869,129.808,129.3849,129.5292,9248.0
2020-10-01 14:00:00,134.78,134.97,134.21,134.36,9006.0,129.5965,129.7792,129.0484,129.1926,9006.0
2020-10-01 14:10:00,134.26,134.3,133.88,134.03,7714.0,129.0965,129.1349,128.7311,128.8753,7714.0
2020-10-01 14:20:00,133.96,134.62,133.93,134.62,6107.0,128.808,129.4426,128.7792,129.4426,6107.0
2020-10-01 14:30:00,134.64,134.83,134.55,134.8,7299.0,129.4619,129.6446,129.3753,129.6157,7299.0
2020-10-01 14:40:00,134.75,134.93,134.64,134.64,7920.0,129.5676,129.7407,129.4619,129.4619,7920.0
2020-10-01 14:50:00,134.65,134.79,134.58,134.71,4390.0,129.4715,129.6061,129.4042,129.5292,4390.0
2020-10-01 15:00:00,134.72,134.92,134.6,134.61,10024.0,129.5388,129.7311,129.4234,129.433,10024.0
2020-10-01 15:10:00,134.66,134.86,134.5,134.6,13936.0,129.4811,129.6734,129.3272,129.4234,13936.0
2020-10-01 15:20:00,134.59,134.6,134.03,134.16,9157.0,129.4138,129.4234,128.8753,129.0003,9157.0
2020-10-01 15:30:00,134.11,134.4,134.04,134.19,21040.0,128.9522,129.2311,128.8849,129.0292,21040.0
2020-10-01 15:40:00,134.18,134.35,133.83,134.31,35161.0,129.0196,129.183,128.683,129.1446,35161.0
2020-10-01 15:50:00,134.33,134.59,134.3,134.38,41763.0,129.1638,129.4138,129.1349,129.2119,41763.0
2020-10-02 09:30:00,132.25,134.76,132.25,134.5,17333.0,127.1638,129.5772,127.1638,129.3272,17333.0
2020-10-02 09:40:00,134.64,134.82,134.09,134.71,10083.0,129.4619,129.6349,128.933,129.5292,10083.0
2020-10-02 09:50:00,134.91,134.91,133.89,134.09,3713.0,129.7215,129.7215,128.7407,128.933,3713.0
2020-10-02 10:00:00,133.98,135.7,133.98,135.7,15790.0,128.8272,130.4811,128.8272,130.4811,15790.0
2020-10-02 10:10:00,135.7,135.76,135.01,135.01,14907.0,130.4811,130.5388,129.8176,129.8176,14907.0
2020-10-02 10:20:00,134.97,135.12,134.41,135.02,6469.0,129.7792,129.9234,129.2407,129.8273,6469.0
2020-10-02 10:30:00,134.89,135.34,134.8,135.04,6059.0,129.7022,130.1349,129.6157,129.8465,6059.0
2020-10-02 10:40:00,134.95,135.62,134.82,135.48,5823.0,129.7599,130.4042,129.6349,130.2696,5823.0
2020-10-02 10:50:00,135.41,135.5,135.01,135.01,6535.0,130.2023,130.2888,129.8176,129.8176,6535.0
2020-10-02 11:00:00,135.02,135.98,134.9,135.81,7562.0,129.8273,130.7503,129.7119,130.5869,7562.0
2020-10-02 11:10:00,135.88,136.48,135.75,136.34,5264.0,130.6542,131.2311,130.5292,131.0965,5264.0
2020-10-02 11:20:00,136.38,136.47,136.18,136.27,5412.0,131.1349,131.2215,130.9426,131.0292,5412.0
2020-10-02 11:30:00,136.24,136.85,136.09,136.76,43340.0,131.0003,131.5869,130.8561,131.5003,43340.0
2020-10-02 11:40:00,136.74,137.13,136.63,136.69,19359.0,131.4811,131.8561,131.3753,131.433,19359.0
2020-10-02 11:50:00,136.72,136.79,135.68,135.68,8847.0,131.4619,131.5292,130.4619,130.4619,8847.0
2020-10-02 12:00:00,135.63,136.97,135.61,136.67,41923.0,130.4138,131.7023,130.3946,131.4138,41923.0
2020-10-02 12:10:00,136.83,137.79,136.69,137.33,36666.0,131.5676,132.4907,131.433,132.0484,36666.0
2020-10-02 12:20:00,137.5,137.71,136.8,136.8,27119.0,132.2119,132.4138,131.5388,131.5388,27119.0
2020-10-02 12:30:00,136.81,136.9,136.45,136.76,8946.0,131.5484,131.6349,131.2023,131.5003,8946.0
2020-10-02 12:40:00,136.64,137.09,136.5,136.86,19118.0,131.3849,131.8176,131.2503,131.5965,19118.0
2020-10-02 12:50:00,136.63,136.78,136.38,136.7,10710.0,131.3753,131.5196,131.1349,131.4426,10710.0
2020-10-02 13:00:00,136.58,136.81,136.27,136.3,5795.0,131.3273,131.5484,131.0292,131.058,5795.0
2020-10-02 13:10:00,136.36,136.63,136.09,136.53,9995.0,131.1157,131.3753,130.8561,131.2792,9995.0
2020-10-02 13:20:00,136.53,136.63,136.34,136.37,8168.0,131.2792,131.3753,131.0965,131.1253,8168.0
2020-10-02 13:30:00,136.28,136.48,136.22,136.44,10132.0,131.0388,131.2311,130.9811,131.1926,10132.0
2020-10-02 13:40:00,136.47,136.56,136.12,136.37,37905.0,131.2215,131.308,130.8849,131.1253,37905.0
2020-10-02 13:50:00,136.48,136.7,136.23,136.65,14033.0,131.2311,131.4426,130.9907,131.3946,14033.0
2020-10-02 14:00:00,136.7,137.48,136.7,137.48,19383.0,131.4426,132.1926,131.4426,132.1926,19383.0
2020-10-02 14:10:00,137.45,137.74,137.41,137.49,23572.0,132.1638,132.4426,132.1253,132.2023,23572.0
2020-10-02 14:20:00,137.5,137.7,137.4,137.67,12208.0,132.2119,132.4042,132.1157,132.3753,12208.0
2020-10-02 14:30:00,137.69,137.78,137.32,137.33,11984.0,132.3946,132.4811,132.0388,132.0484,11984.0
2020-10-02 14:40:00,137.33,137.91,137.33,137.91,17610.0,132.0484,132.6061,132.0484,132.6061,17610.0
2020-10-02 14:50:00,137.83,137.84,137.46,137.84,8145.0,132.5292,132.5388,132.1734,132.5388,8145.0
2020-10-02 15:00:00,137.74,137.87,137.53,137.87,12185.0,132.4426,132.5676,132.2407,132.5676,12185.0
2020-10-02 15:10:00,137.85,137.91,137.4,137.79,10916.0,132.5484,132.6061,132.1157,132.4907,10916.0
2020-10-02 15:20:00,137.74,138.01,137.68,137.69,13340.0,132.4426,132.7023,132.3849,132.3946,13340.0
2020-10-02 15:30:00,137.75,138.05,137.18,137.18,14430.0,132.4523,132.7407,131.9042,131.9042,14430.0
2020-10-02 15:40:00,137.21,137.29,136.76,136.9,30241.0,131.933,132.0099,131.5003,131.6349,30241.0
2020-10-02 15:50:00,137.03,137.07,136.66,136.74,123472.0,131.7599,131.7984,131.4042,131.4811,123472.0
2020-10-05 09:30:00,138.0,139.73,137.98,139.73,25503.0,132.6926,134.3561,132.6734,134.3561,25503.0
2020-10-05 09:40:00,139.72,143.41,139.71,142.68,81896.0,134.3465,137.8946,134.3369,137.1927,81896.0
2020-10-05 09:50:00,142.6,143.63,142.3,142.55,88114.0,137.1157,138.1061,136.8273,137.0677,88114.0
2020-10-05 10:00:00,142.53,143.19,142.32,143.02,48513.0,137.0484,137.683,136.8465,137.5196,48513.0
2020-10-05 10:10:00,142.9,143.17,141.55,142.18,18404.0,137.4042,137.6638,136.1061,136.7119,18404.0
2020-10-05 10:20:00,142.25,142.33,141.76,141.95,17039.0,136.7792,136.8561,136.308,136.4907,17039.0
2020-10-05 10:30:00,142.12,142.44,141.7,142.01,21043.0,136.6542,136.9619,136.2503,136.5484,21043.0
2020-10-05 10:40:00,142.01,142.28,141.77,142.25,14659.0,136.5484,136.808,136.3177,136.7792,14659.0
2020-10-05 10:50:00,142.17,142.72,141.95,142.57,21461.0,136.7023,137.2311,136.4907,137.0869,21461.0
2020-10-05 11:00:00,142.4,142.44,142.04,142.19,15651.0,136.9234,136.9619,136.5773,136.7215,15651.0
2020-10-05 11:10:00,142.15,142.43,141.91,142.25,10167.0,136.683,136.9523,136.4523,136.7792,10167.0
2020-10-05 11:20:00,142.26,142.26,141.42,141.62,17807.0,136.7888,136.7888,135.9811,136.1734,17807.0
2020-10-05 11:30:00,141.53,141.68,140.93,141.24,13648.0,136.0869,136.2311,135.51,135.808,13648.0
2020-10-05 11:40:00,141.32,141.57,141.28,141.37,4795.0,135.885,136.1253,135.8465,135.933,4795.0
2020-10-05 11:50:00,141.38,141.41,141.09,141.09,12370.0,135.9427,135.9715,135.6638,135.6638,12370.0
2020-10-05 12:00:00,141.13,141.54,141.13,141.42,15893.0,135.7023,136.0965,135.7023,135.9811,15893.0
2020-10-05 12:10:00,141.33,141.69,141.33,141.41,6804.0,135.8946,136.2407,135.8946,135.9715,6804.0
2020-10-05 12:20:00,141.38,141.77,141.22,141.64,12768.0,135.9427,136.3177,135.7888,136.1927,12768.0
2020-10-05 12:30:00,141.62,141.8,141.61,141.72,8308.0,136.1734,136.3465,136.1638,136.2696,8308.0
2020-10-05 12:40:00,141.73,142.07,141.73,141.86,26531.0,136.2792,136.6061,136.2792,136.4042,26531.0
2020-10-05 12:50:00,141.81,142.07,141.81,142.01,13851.0,136.3561,136.6061,136.3561,136.5484,13851.0
2020-10-05 13:00:00,142.01,142.58,141.94,142.55,34626.0,136.5484,137.0965,136.4811,137.0677,34626.0
2020-10-05 13:10:00,142.56,142.87,142.55,142.61,23518.0,137.0773,137.3753,137.0677,137.1253,23518.0
2020-10-05 13:20:00,142.6,142.6,142.2,142.5,16242.0,137.1157,137.1157,136.7311,137.0196,16242.0
2020-10-05 13:30:00,142.5,142.71,142.49,142.62,11969.0,137.0196,137.2215,137.01,137.135,11969.0
2020-10-05 13:40:00,142.58,143.02,142.57,142.58,12810.0,137.0965,137.5196,137.0869,137.0965,12810.0
2020-10-05 13:50:00,142.61,142.64,142.22,142.22,9405.0,137.1253,137.1542,136.7503,136.7503,9405.0
2020-10-05 14:00:00,142.22,142.92,142.18,142.81,28190.0,136.7503,137.4234,136.7119,137.3177,28190.0
2020-10-05 14:10:00,142.81,143.06,142.68,142.97,40522.0,137.3177,137.558,137.1927,137.4715,40522.0
2020-10-05 14:20:00,142.97,143.01,142.76,142.84,13846.0,137.4715,137.51,137.2696,137.3465,13846.0
2020-10-05 14:30:00,142.84,143.06,142.84,142.99,15827.0,137.3465,137.558,137.3465,137.4907,15827.0
2020-10-05 14:40:00,142.97,143.02,142.89,142.94,14322.0,137.4715,137.5196,137.3946,137.4427,14322.0
2020-10-05 14:50:00,142.89,143.03,142.7,143.02,13080.0,137.3946,137.5292,137.2119,137.5196,13080.0
2020-10-05 15:00:00,143.02,143.02,142.7,142.96,12622.0,137.5196,137.5196,137.2119,137.4619,12622.0
2020-10-05 15:10:00,142.97,143.04,142.73,142.94,38901.0,137.4715,137.5388,137.2407,137.4427,38901.0
2020-10-05 15:20:00,142.93,143.05,142.89,142.94,25975.0,137.433,137.5484,137.3946,137.4427,25975.0
2020-10-05 15:30:00,142.93,142.97,142.67,142.72,39810.0,137.433,137.4715,137.183,137.2311,39810.0
2020-10-05 15:40:00,142.72,142.73,141.79,141.84,43130.0,137.2311,137.2407,136.3369,136.385,43130.0
2020-10-05 15:50:00,141.78,141.93,141.45,141.56,120412.0,136.3273,136.4715,136.01,136.1157,120412.0
2020-10-06 09:30:00,142.11,142.98,142.11,142.96,23109.0,136.6446,137.4811,136.6446,137.4619,23109.0
2020-10-06 09:40:00,142.96,143.78,142.51,143.5,50659.0,137.4619,138.2503,137.0292,137.9811,50659.0
2020-10-06 09:50:00,143.47,143.65,142.73,142.92,25985.0,137.9523,138.1253,137.2407,137.4234,25985.0
2020-10-06 10:00:00,142.78,143.46,142.78,143.43,17998.0,137.2888,137.9427,137.2888,137.9138,17998.0
2020-10-06 10:10:00,143.21,143.32,142.83,142.83,7959.0,137.7023,137.808,137.3369,137.3369,7959.0
2020-10-06 10:20:00,142.83,142.92,142.78,142.84,2753.0,137.3369,137.4234,137.2888,137.3465,2753.0
2020-10-06 10:30:00,142.84,142.85,141.72,141.81,22213.0,137.3465,137.3561,136.2696,136.3561,22213.0
2020-10-06 10:40:00,141.74,142.24,141.39,142.24,7721.0,136.2888,136.7696,135.9523,136.7696,7721.0
2020-10-06 10:50:00,142.27,142.39,141.39,141.57,13203.0,136.7984,136.9138,135.9523,136.1253,13203.0
2020-10-06 11:00:00,141.59,142.9,141.58,142.83,13545.0,136.1446,137.4042,136.135,137.3369,13545.0
2020-10-06 11:10:00,142.84,143.76,142.76,143.12,15575.0,137.3465,138.2311,137.2696,137.6157,15575.0
2020-10-06 11:20:00,142.94,143.47,142.91,143.21,12195.0,137.4427,137.9523,137.4138,137.7023,12195.0
2020-10-06 11:30:00,143.17,143.38,142.92,143.12,28786.0,137.6638,137.8657,137.4234,137.6157,28786.0
2020-10-06 11:40:00,143.05,143.27,142.84,143.24,60864.0,137.5484,137.76,137.3465,137.7311,60864.0
2020-10-06 11:50:00,143.25,143.52,143.17,143.5,15546.0,137.7407,138.0003,137.6638,137.9811,15546.0
2020-10-06 12:00:00,143.56,144.73,143.5,144.55,63861.0,138.0388,139.1638,137.9811,138.9907,63861.0
2020-10-06 12:10:00,144.4,144.59,144.32,144.33,19819.0,138.8465,139.0292,138.7696,138.7792,19819.0
2020-10-06 12:20:00,144.33,145.14,144.33,144.56,34909.0,138.7792,139.558,138.7792,139.0004,34909.0
2020-10-06 12:30:00,144.5,144.99,144.07,144.94,44367.0,138.9427,139.4138,138.5292,139.3657,44367.0
2020-10-06 12:40:00,144.86,145.44,144.86,145.41,17085.0,139.2888,139.8465,139.2888,139.8177,17085.0
2020-10-06 12:50:00,145.3,145.76,145.23,145.25,19899.0,139.7119,140.1542,139.6446,139.6638,19899.0
2020-10-06 13:00:00,145.3,145.46,145.16,145.36,5321.0,139.7119,139.8657,139.5773,139.7696,5321.0
2020-10-06 13:10:00,145.36,145.75,145.27,145.71,6214.0,139.7696,140.1446,139.683,140.1061,6214.0
2020-10-06 13:20:00,145.68,145.85,145.53,145.8,10814.0,140.0773,140.2407,139.933,140.1927,10814.0
2020-10-06 13:30:00,145.85,146.21,145.79,145.98,11726.0,140.2407,140.5869,140.183,140.3657,11726.0
2020-10-06 13:40:00,145.93,146.18,145.92,145.95,12910.0,140.3177,140.558,140.308,140.3369,12910.0
2020-10-06 13:50:00,145.95,146.2,145.74,146.15,18474.0,140.3369,140.5773,140.135,140.5292,18474.0
2020-10-06 14:00:00,146.14,146.64,145.88,146.44,36168.0,140.5196,141.0004,140.2696,140.808,36168.0
2020-10-06 14:10:00,146.33,146.71,146.1,146.54,24794.0,140.7023,141.0677,140.4811,140.9042,24794.0
2020-10-06 14:20:00,146.53,146.78,146.44,146.44,14513.0,140.8946,141.135,140.808,140.808,14513.0
2020-10-06 14:30:00,146.48,146.9,146.43,146.73,10316.0,140.8465,141.2504,140.7984,141.0869,10316.0
2020-10-06 14:40:00,146.72,147.15,146.37,146.38,17943.0,141.0773,141.4907,140.7407,140.7504,17943.0
2020-10-06 14:50:00,146.36,146.36,143.28,143.74,41195.0,140.7311,140.7311,137.7696,138.2119,41195.0
2020-10-06 15:00:00,143.63,143.63,141.39,141.4,33591.0,138.1061,138.1061,135.9523,135.9619,33591.0
2020-10-06 15:10:00,141.21,141.78,140.62,141.4,63082.0,135.7792,136.3273,135.2119,135.9619,63082.0
2020-10-06 15:20:00,141.39,142.08,141.39,141.93,35735.0,135.9523,136.6157,135.9523,136.4715,35735.0
2020-10-06 15:30:00,142.0,143.3,141.93,142.45,30686.0,136.5388,137.7888,136.4715,136.9715,30686.0
2020-10-06 15:40:00,142.44,142.59,141.0,141.27,81858.0,136.9619,137.1061,135.5773,135.8369,81858.0
2020-10-06 15:50:00,141.1,141.54,140.8,141.31,100108.0,135.6734,136.0965,135.385,135.8753,100108.0
2020-10-07 09:30:00,143.81,144.61,143.68,143.87,13833.0,138.2792,139.0484,138.1542,138.3369,13833.0
2020-10-07 09:40:00,144.02,144.92,143.33,144.9,3769.0,138.4811,139.3465,137.8177,139.3273,3769.0
2020-10-07 09:50:00,144.85,146.55,144.62,145.91,13278.0,139.2792,140.9138,139.058,140.2984,13278.0
2020-10-07 10:00:00,145.99,146.52,145.25,146.39,17250.0,140.3754,140.885,139.6638,140.76,17250.0
2020-10-07 10:10:00,146.37,146.81,145.69,146.68,19367.0,140.7407,141.1638,140.0869,141.0388,19367.0
2020-10-07 10:20:00,146.89,147.4,146.75,147.2,19402.0,141.2407,141.7311,141.1061,141.5388,19402.0
2020-10-07 10:30:00,147.18,147.53,146.86,146.93,9740.0,141.5196,141.8561,141.2119,141.2792,9740.0
2020-10-07 10:40:00,147.03,147.67,146.58,146.99,16859.0,141.3754,141.9907,140.9427,141.3369,16859.0
2020-10-07 10:50:00,146.94,147.08,146.76,146.83,5747.0,141.2888,141.4234,141.1157,141.183,5747.0
2020-10-07 11:00:00,146.97,147.51,146.97,147.45,5485.0,141.3177,141.8369,141.3177,141.7792,5485.0
2020-10-07 11:10:00,147.49,147.55,146.98,147.23,7010.0,141.8177,141.8754,141.3273,141.5677,7010.0
2020-10-07 11:20:00,147.36,147.42,146.9,146.98,9695.0,141.6927,141.7504,141.2504,141.3273,9695.0
2020-10-07 11:30:00,146.99,147.14,146.79,147.0,6723.0,141.3369,141.4811,141.1446,141.3465,6723.0
2020-10-07 11:40:00,147.05,147.7,147.05,147.6,8990.0,141.3946,142.0196,141.3946,141.9234,8990.0
2020-10-07 11:50:00,147.5,147.75,147.4,147.58,6565.0,141.8273,142.0677,141.7311,141.9042,6565.0
2020-10-07 12:00:00,147.41,147.41,146.73,146.78,8433.0,141.7407,141.7407,141.0869,141.135,8433.0
2020-10-07 12:10:00,146.79,146.85,146.3,146.6,13770.0,141.1446,141.2023,140.6734,140.9619,13770.0
2020-10-07 12:20:00,146.51,147.18,146.5,146.66,20930.0,140.8754,141.5196,140.8657,141.0196,20930.0
2020-10-07 12:30:00,146.66,146.75,146.0,146.1,21373.0,141.0196,141.1061,140.385,140.4811,21373.0
2020-10-07 12:40:00,146.1,146.1,145.42,145.73,16010.0,140.4811,140.4811,139.8273,140.1254,16010.0
2020-10-07 12:50:00,145.7,146.0,145.41,145.97,10471.0,140.0965,140.385,139.8177,140.3561,10471.0
2020-10-07 13:00:00,146.12,146.27,145.86,146.26,4563.0,140.5004,140.6446,140.2504,140.635,4563.0
2020-10-07 13:10:00,146.22,146.42,146.03,146.4,9919.0,140.5965,140.7888,140.4138,140.7696,9919.0
2020-10-07 13:20:00,146.35,146.51,146.28,146.42,7509.0,140.7215,140.8754,140.6542,140.7888,7509.0
2020-10-07 13:30:00,146.49,146.59,145.96,145.97,6480.0,140.8561,140.9523,140.3465,140.3561,6480.0
2020-10-07 13:40:00,145.94,146.03,145.67,145.84,10825.0,140.3273,140.4138,140.0677,140.2311,10825.0
2020-10-07 13:50:00,145.85,146.0,145.52,145.55,5544.0,140.2407,140.385,139.9234,139.9523,5544.0
2020-10-07 14:00:00,145.53,145.76,145.19,145.22,6332.0,139.933,140.1542,139.6061,139.635,6332.0
2020-10-07 14:10:00,145.25,145.69,145.24,145.69,8521.0,139.6638,140.0869,139.6542,140.0869,8521.0
2020-10-07 14:20:00,145.69,145.94,145.57,145.93,5163.0,140.0869,140.3273,139.9715,140.3177,5163.0
2020-10-07 14:30:00,145.92,145.92,145.54,145.6,15406.0,140.308,140.308,139.9427,140.0004,15406.0
2020-10-07 14:40:00,145.64,146.3,145.64,145.79,6436.0,140.0388,140.6734,140.0388,140.183,6436.0
2020-10-07 14:50:00,145.85,146.14,145.64,145.69,5825.0,140.2407,140.5196,140.0388,140.0869,5825.0
2020-10-07 15:00:00,145.8,146.5,145.8,146.5,5601.0,140.1927,140.8657,140.1927,140.8657,5601.0
2020-10-07 15:10:00,146.46,146.54,146.3,146.39,6491.0,140.8273,140.9042,140.6734,140.76,6491.0
2020-10-07 15:20:00,146.43,146.52,146.16,146.3,11267.0,140.7984,140.885,140.5388,140.6734,11267.0
2020-10-07 15:30:00,146.3,146.32,146.01,146.3,18961.0,140.6734,140.6927,140.3946,140.6734,18961.0
2020-10-07 15:40:00,146.31,146.42,146.18,146.24,21558.0,140.683,140.7888,140.558,140.6157,21558.0
2020-10-07 15:50:00,146.28,146.91,146.28,146.48,95206.0,140.6542,141.26,140.6542,140.8465,95206.0
2020-10-08 09:30:00,149.99,151.85,148.66,151.44,105837.0,144.2215,146.01,142.9427,145.6158,105837.0
2020-10-08 09:40:00,151.53,152.92,150.86,151.2,43634.0,145.7023,147.0388,145.0581,145.385,43634.0
2020-10-08 09:50:00,151.22,152.02,150.93,151.13,23038.0,145.4042,146.1734,145.1254,145.3177,23038.0
2020-10-08 10:00:00,151.18,151.48,150.16,150.84,12846.0,145.3658,145.6542,144.385,145.0388,12846.0
2020-10-08 10:10:00,150.69,150.81,150.48,150.6,11084.0,144.8946,145.01,144.6927,144.8081,11084.0
2020-10-08 10:20:00,150.5,150.68,149.86,149.87,9646.0,144.7119,144.885,144.0965,144.1061,9646.0
2020-10-08 10:30:00,149.8,150.75,149.66,150.6,20435.0,144.0388,144.9523,143.9042,144.8081,20435.0
2020-10-08 10:40:00,150.37,152.0,150.37,151.8,32319.0,144.5869,146.1542,144.5869,145.9619,32319.0
2020-10-08 10:50:00,151.78,151.99,151.17,151.62,77577.0,145.9427,146.1446,145.3561,145.7888,77577.0
2020-10-08 11:00:00,151.72,151.88,150.73,151.21,26856.0,145.885,146.0388,144.9331,145.3946,26856.0
2020-10-08 11:10:00,151.29,151.49,151.17,151.32,11410.0,145.4715,145.6638,145.3561,145.5004,11410.0
2020-10-08 11:20:00,151.36,152.04,151.25,151.82,14620.0,145.5388,146.1927,145.4331,145.9811,14620.0
2020-10-08 11:30:00,151.78,152.0,151.23,151.99,9573.0,145.9427,146.1542,145.4138,146.1446,9573.0
2020-10-08 11:40:00,152.07,152.56,151.84,152.37,18383.0,146.2215,146.6927,146.0004,146.51,18383.0
2020-10-08 11:50:00,152.36,152.36,151.99,152.06,14154.0,146.5004,146.5004,146.1446,146.2119,14154.0
2020-10-08 12:00:00,151.92,152.67,151.83,152.55,12800.0,146.0773,146.7984,145.9908,146.6831,12800.0
2020-10-08 12:10:00,152.58,153.25,152.47,153.15,37774.0,146.7119,147.3561,146.6061,147.26,37774.0
2020-10-08 12:20:00,153.13,153.27,152.96,153.03,15746.0,147.2408,147.3754,147.0773,147.1446,15746.0
2020-10-08 12:30:00,152.97,153.87,152.94,153.8,53611.0,147.0869,147.9523,147.0581,147.885,53611.0
2020-10-08 12:40:00,153.68,153.88,153.41,153.41,39022.0,147.7696,147.9619,147.51,147.51,39022.0
2020-10-08 12:50:00,153.4,153.62,153.15,153.56,23384.0,147.5004,147.7119,147.26,147.6542,23384.0
2020-10-08 13:00:00,153.49,153.52,151.78,152.24,18299.0,147.5869,147.6158,145.9427,146.385,18299.0
2020-10-08 13:10:00,152.17,152.3,152.01,152.08,19764.0,146.3177,146.4427,146.1638,146.2311,19764.0
2020-10-08 13:20:00,152.02,152.15,151.89,151.97,23759.0,146.1734,146.2984,146.0484,146.1254,23759.0
2020-10-08 13:30:00,151.97,152.19,151.86,152.19,19966.0,146.1254,146.3369,146.0196,146.3369,19966.0
2020-10-08 13:40:00,152.15,152.15,151.93,152.13,16654.0,146.2984,146.2984,146.0869,146.2792,16654.0
2020-10-08 13:50:00,152.14,152.44,151.99,152.23,8784.0,146.2888,146.5773,146.1446,146.3754,8784.0
2020-10-08 14:00:00,152.23,152.64,152.23,152.55,16278.0,146.3754,146.7696,146.3754,146.6831,16278.0
2020-10-08 14:10:00,152.56,152.75,152.52,152.71,12804.0,146.6927,146.8754,146.6542,146.8369,12804.0
2020-10-08 14:20:00,152.73,152.87,152.7,152.8,20490.0,146.8561,146.9908,146.8273,146.9234,20490.0
2020-10-08 14:30:00,152.8,153.05,152.49,152.97,33460.0,146.9234,147.1638,146.6254,147.0869,33460.0
2020-10-08 14:40:00,152.96,153.3,152.83,153.22,18512.0,147.0773,147.4042,146.9523,147.3273,18512.0
2020-10-08 14:50:00,153.17,153.34,153.01,153.09,37262.0,147.2792,147.4427,147.1254,147.2023,37262.0
2020-10-08 15:00:00,153.02,153.06,152.65,152.98,21105.0,147.135,147.1734,146.7792,147.0965,21105.0
2020-10-08 15:10:00,153.0,153.37,152.98,153.18,110796.0,147.1158,147.4715,147.0965,147.2888,110796.0
2020-10-08 15:20:00,153.18,153.19,152.56,152.81,42938.0,147.2888,147.2984,146.6927,146.9331,42938.0
2020-10-08 15:30:00,152.78,153.03,152.62,153.02,41813.0,146.9042,147.1446,146.7504,147.135,41813.0
2020-10-08 15:40:00,153.03,153.4,153.02,153.28,50872.0,147.1446,147.5004,147.135,147.385,50872.0
2020-10-08 15:50:00,153.25,153.37,152.98,153.08,107893.0,147.3561,147.4715,147.0965,147.1927,107893.0
2020-10-09 09:30:00,153.13,153.52,151.67,151.69,29167.0,147.2408,147.6158,145.8369,145.8561,29167.0
2020-10-09 09:40:00,151.68,152.01,151.35,151.65,14472.0,145.8465,146.1638,145.5292,145.8177,14472.0
2020-10-09 09:50:00,151.61,151.62,150.68,150.86,36376.0,145.7792,145.7888,144.885,145.0581,36376.0
2020-10-09 10:00:00,150.87,151.08,149.85,150.86,31860.0,145.0677,145.2696,144.0869,145.0581,31860.0
2020-10-09 10:10:00,150.86,151.34,150.78,150.83,20509.0,145.0581,145.5196,144.9811,145.0292,20509.0
2020-10-09 10:20:00,150.78,151.02,150.35,150.68,17665.0,144.9811,145.2119,144.5677,144.885,17665.0
2020-10-09 10:30:00,150.69,150.69,149.86,150.25,19584.0,144.8946,144.8946,144.0965,144.4715,19584.0
2020-10-09 10:40:00,150.32,150.38,149.44,149.99,22446.0,144.5388,144.5965,143.6927,144.2215,22446.0
2020-10-09 10:50:00,149.94,150.24,149.72,149.76,8290.0,144.1734,144.4619,143.9619,144.0004,8290.0
2020-10-09 11:00:00,149.9,150.4,149.68,150.06,14223.0,144.135,144.6157,143.9234,144.2888,14223.0
2020-10-09 11:10:00,150.33,150.34,149.94,150.17,5890.0,144.5484,144.5581,144.1734,144.3946,5890.0
2020-10-09 11:20:00,150.25,150.34,149.94,150.21,5937.0,144.4715,144.5581,144.1734,144.4331,5937.0
2020-10-09 11:30:00,150.22,150.63,150.22,150.5,8497.0,144.4427,144.8369,144.4427,144.7119,8497.0
2020-10-09 11:40:00,150.5,150.88,150.19,150.8,11263.0,144.7119,145.0773,144.4138,145.0004,11263.0
2020-10-09 11:50:00,150.74,151.96,150.65,151.65,6928.0,144.9427,146.1158,144.8561,145.8177,6928.0
2020-10-09 12:00:00,151.52,151.56,151.13,151.23,12680.0,145.6927,145.7311,145.3177,145.4138,12680.0
2020-10-09 12:10:00,151.23,151.35,150.96,151.02,14649.0,145.4138,145.5292,145.1542,145.2119,14649.0
2020-10-09 12:20:00,151.02,151.68,150.81,151.33,20290.0,145.2119,145.8465,145.01,145.51,20290.0
2020-10-09 12:30:00,151.3,151.59,151.08,151.59,10236.0,145.4811,145.76,145.2696,145.76,10236.0
2020-10-09 12:40:00,151.57,151.62,151.33,151.33,8695.0,145.7408,145.7888,145.51,145.51,8695.0
2020-10-09 12:50:00,151.3,151.35,151.16,151.27,6065.0,145.4811,145.5292,145.3465,145.4523,6065.0
2020-10-09 13:00:00,151.25,151.52,151.22,151.25,7321.0,145.4331,145.6927,145.4042,145.4331,7321.0
2020-10-09 13:10:00,151.21,151.21,150.15,150.15,17267.0,145.3946,145.3946,144.3754,144.3754,17267.0
2020-10-09 13:20:00,150.19,150.42,149.91,150.38,14844.0,144.4138,144.635,144.1446,144.5965,14844.0
2020-10-09 13:30:00,150.31,150.64,150.31,150.5,4091.0,144.5292,144.8465,144.5292,144.7119,4091.0
2020-10-09 13:40:00,150.56,150.98,150.5,150.98,8239.0,144.7696,145.1734,144.7119,145.1734,8239.0
2020-10-09 13:50:00,150.93,151.3,150.91,151.25,9017.0,145.1254,145.4811,145.1061,145.4331,9017.0
2020-10-09 14:00:00,151.25,151.29,151.05,151.08,13392.0,145.4331,145.4715,145.2408,145.2696,13392.0
2020-10-09 14:10:00,150.94,151.13,150.94,151.07,3975.0,145.135,145.3177,145.135,145.26,3975.0
2020-10-09 14:20:00,151.0,151.01,150.83,150.84,10318.0,145.1927,145.2023,145.0292,145.0388,10318.0
2020-10-09 14:30:00,150.92,150.92,150.43,150.9,18523.0,145.1158,145.1158,144.6446,145.0965,18523.0
2020-10-09 14:40:00,150.85,151.12,150.7,151.09,11157.0,145.0484,145.3081,144.9042,145.2792,11157.0
2020-10-09 14:50:00,151.14,151.16,150.84,150.98,21167.0,145.3273,145.3465,145.0388,145.1734,21167.0
2020-10-09 15:00:00,150.95,151.02,150.67,150.78,8484.0,145.1446,145.2119,144.8754,144.9811,8484.0
2020-10-09 15:10:00,150.82,150.97,150.71,150.87,7913.0,145.0196,145.1638,144.9138,145.0677,7913.0
2020-10-09 15:20:00,150.87,151.16,150.87,151.16,17315.0,145.0677,145.3465,145.0677,145.3465,17315.0
2020-10-09 15:30:00,151.14,151.14,150.82,150.85,22141.0,145.3273,145.3273,145.0196,145.0484,22141.0
2020-10-09 15:40:00,150.89,150.95,150.69,150.77,25538.0,145.0869,145.1446,144.8946,144.9715,25538.0
2020-10-09 15:50:00,150.8,150.88,150.62,150.76,71116.0,145.0004,145.0773,144.8273,144.9619,71116.0
2020-10-12 09:30:00,151.27,152.19,148.18,149.84,34128.0,145.4523,146.3369,142.4811,144.0773,34128.0
2020-10-12 09:40:00,149.84,151.4,149.82,151.4,10770.0,144.0773,145.5773,144.0581,145.5773,10770.0
2020-10-12 09:50:00,151.33,151.93,151.15,151.89,9871.0,145.51,146.0869,145.3369,146.0484,9871.0
2020-10-12 10:00:00,151.89,152.15,151.59,151.66,12203.0,146.0484,146.2984,145.76,145.8273,12203.0
2020-10-12 10:10:00,151.53,151.86,150.68,150.89,8728.0,145.7023,146.0196,144.885,145.0869,8728.0
2020-10-12 10:20:00,150.76,150.76,150.1,150.29,13220.0,144.9619,144.9619,144.3273,144.51,13220.0
2020-10-12 10:30:00,150.17,150.87,150.1,150.6,8287.0,144.3946,145.0677,144.3273,144.8081,8287.0
2020-10-12 10:40:00,150.54,151.24,150.43,151.05,7427.0,144.7504,145.4234,144.6446,145.2408,7427.0
2020-10-12 10:50:00,151.1,151.2,150.71,150.81,7285.0,145.2888,145.385,144.9138,145.01,7285.0
2020-10-12 11:00:00,150.68,151.75,150.68,151.74,6958.0,144.885,145.9138,144.885,145.9042,6958.0
2020-10-12 11:10:00,151.73,151.73,151.25,151.43,8311.0,145.8946,145.8946,145.4331,145.6061,8311.0
2020-10-12 11:20:00,151.38,151.46,150.93,150.95,7138.0,145.5581,145.635,145.1254,145.1446,7138.0
2020-10-12 11:30:00,151.01,151.26,150.9,150.93,10764.0,145.2023,145.4427,145.0965,145.1254,10764.0
2020-10-12 11:40:00,150.94,151.41,150.81,150.92,8859.0,145.135,145.5869,145.01,145.1158,8859.0
2020-10-12 11:50:00,150.92,151.21,150.91,151.21,4801.0,145.1158,145.3946,145.1061,145.3946,4801.0
2020-10-12 12:00:00,151.19,151.19,150.81,150.81,5037.0,145.3754,145.3754,145.01,145.01,5037.0
2020-10-12 12:10:00,150.73,150.87,150.63,150.63,7662.0,144.9331,145.0677,144.8369,144.8369,7662.0
2020-10-12 12:20:00,150.69,151.16,150.64,151.16,5701.0,144.8946,145.3465,144.8465,145.3465,5701.0
2020-10-12 12:30:00,151.08,151.13,150.7,150.79,4527.0,145.2696,145.3177,144.9042,144.9907,4527.0
2020-10-12 12:40:00,150.78,150.91,150.66,150.66,3802.0,144.9811,145.1061,144.8657,144.8657,3802.0
2020-10-12 12:50:00,150.7,151.11,150.53,150.92,7344.0,144.9042,145.2984,144.7407,145.1158,7344.0
2020-10-12 13:00:00,150.92,150.98,150.64,150.75,6292.0,145.1158,145.1734,144.8465,144.9523,6292.0
2020-10-12 13:10:00,150.74,150.94,150.56,150.78,7699.0,144.9427,145.135,144.7696,144.9811,7699.0
2020-10-12 13:20:00,150.8,150.8,150.4,150.4,6205.0,145.0004,145.0004,144.6157,144.6157,6205.0
2020-10-12 13:30:00,150.34,150.39,149.99,150.1,5055.0,144.5581,144.6061,144.2215,144.3273,5055.0
2020-10-12 13:40:00,150.02,150.23,149.91,150.01,19225.0,144.2504,144.4523,144.1446,144.2407,19225.0
2020-10-12 13:50:00,150.1,150.16,149.88,149.88,4708.0,144.3273,144.385,144.1157,144.1157,4708.0
2020-10-12 14:00:00,149.88,149.88,149.62,149.76,6010.0,144.1157,144.1157,143.8657,144.0004,6010.0
2020-10-12 14:10:00,149.72,149.83,149.41,149.7,8863.0,143.9619,144.0677,143.6638,143.9427,8863.0
2020-10-12 14:20:00,149.66,149.71,149.39,149.5,5974.0,143.9042,143.9523,143.6446,143.7504,5974.0
2020-10-12 14:30:00,149.52,149.64,149.38,149.64,10656.0,143.7696,143.885,143.635,143.885,10656.0
2020-10-12 14:40:00,149.64,149.71,149.13,149.19,6331.0,143.885,143.9523,143.3946,143.4523,6331.0
2020-10-12 14:50:00,149.29,149.9,149.12,149.87,9162.0,143.5484,144.135,143.385,144.1061,9162.0
2020-10-12 15:00:00,149.86,150.0,149.75,149.98,6004.0,144.0965,144.2311,143.9907,144.2119,6004.0
2020-10-12 15:10:00,149.98,150.2,149.86,150.2,15813.0,144.2119,144.4234,144.0965,144.4234,15813.0
2020-10-12 15:20:00,150.21,150.44,150.1,150.25,11132.0,144.4331,144.6542,144.3273,144.4715,11132.0
2020-10-12 15:30:00,150.22,150.51,150.07,150.34,19458.0,144.4427,144.7215,144.2984,144.5581,19458.0
2020-10-12 15:40:00,150.34,150.42,150.1,150.1,20236.0,144.5581,144.635,144.3273,144.3273,20236.0
2020-10-12 15:50:00,150.1,150.3,150.07,150.09,54010.0,144.3273,144.5196,144.2984,144.3177,54010.0
2020-10-13 09:30:00,145.25,146.6,144.95,146.45,41039.0,139.6638,140.9619,139.3754,140.8177,41039.0
2020-10-13 09:40:00,146.46,146.72,145.25,145.25,34943.0,140.8273,141.0773,139.6638,139.6638,34943.0
2020-10-13 09:50:00,145.19,145.84,144.37,145.83,60591.0,139.6061,140.2311,138.8177,140.2215,60591.0
2020-10-13 10:00:00,145.71,145.92,144.63,145.33,39352.0,140.1061,140.308,139.0677,139.7407,39352.0
2020-10-13 10:10:00,145.22,145.55,144.95,145.32,21680.0,139.635,139.9523,139.3754,139.7311,21680.0
2020-10-13 10:20:00,145.36,146.6,144.97,146.35,42775.0,139.7696,140.9619,139.3946,140.7215,42775.0
2020-10-13 10:30:00,146.25,147.14,145.77,146.02,37588.0,140.6254,141.4811,140.1638,140.4042,37588.0
2020-10-13 10:40:00,146.19,146.42,145.87,145.94,18242.0,140.5677,140.7888,140.26,140.3273,18242.0
2020-10-13 10:50:00,145.98,146.32,145.8,145.91,15653.0,140.3657,140.6927,140.1927,140.2984,15653.0
2020-10-13 11:00:00,145.88,146.09,145.74,145.92,11377.0,140.2696,140.4715,140.135,140.308,11377.0
2020-10-13 11:10:00,145.86,145.9,145.59,145.82,9251.0,140.2504,140.2888,139.9907,140.2119,9251.0
2020-10-13 11:20:00,145.86,145.89,145.56,145.64,7167.0,140.2504,140.2792,139.9619,140.0388,7167.0
2020-10-13 11:30:00,145.63,145.81,145.15,145.28,11263.0,140.0292,140.2023,139.5677,139.6927,11263.0
2020-10-13 11:40:00,145.28,145.45,145.03,145.03,6263.0,139.6927,139.8561,139.4523,139.4523,6263.0
2020-10-13 11:50:00,145.03,145.13,144.51,145.13,46800.0,139.4523,139.5484,138.9523,139.5484,46800.0
2020-10-13 12:00:00,145.12,145.47,144.87,145.08,9738.0,139.5388,139.8754,139.2984,139.5004,9738.0
2020-10-13 12:10:00,145.16,145.4,144.91,145.4,10483.0,139.5773,139.808,139.3369,139.808,10483.0
2020-10-13 12:20:00,145.48,145.91,145.48,145.72,6879.0,139.885,140.2984,139.885,140.1157,6879.0
2020-10-13 12:30:00,145.71,145.78,145.57,145.71,4911.0,140.1061,140.1734,139.9715,140.1061,4911.0
2020-10-13 12:40:00,145.71,145.97,145.67,145.88,11675.0,140.1061,140.3561,140.0677,140.2696,11675.0
2020-10-13 12:50:00,145.9,146.13,145.62,145.62,8281.0,140.2888,140.51,140.0196,140.0196,8281.0
2020-10-13 13:00:00,145.72,146.11,145.72,145.8,9563.0,140.1157,140.4907,140.1157,140.1927,9563.0
2020-10-13 13:10:00,145.66,145.94,145.39,145.39,6921.0,140.058,140.3273,139.7984,139.7984,6921.0
2020-10-13 13:20:00,145.47,145.6,145.22,145.3,2786.0,139.8754,140.0004,139.635,139.7119,2786.0
2020-10-13 13:30:00,145.26,145.42,144.87,144.93,11737.0,139.6734,139.8273,139.2984,139.3561,11737.0
2020-10-13 13:40:00,145.0,145.14,144.9,144.91,15830.0,139.4234,139.558,139.3273,139.3369,15830.0
2020-10-13 13:50:00,144.9,145.12,144.9,144.96,5892.0,139.3273,139.5388,139.3273,139.385,5892.0
2020-10-13 14:00:00,144.93,145.1,144.88,144.91,11179.0,139.3561,139.5196,139.308,139.3369,11179.0
2020-10-13 14:10:00,144.96,145.11,144.88,144.99,9184.0,139.385,139.5292,139.308,139.4138,9184.0
2020-10-13 14:20:00,145.02,145.08,144.85,144.89,20872.0,139.4427,139.5004,139.2792,139.3177,20872.0
2020-10-13 14:30:00,144.89,145.13,144.81,145.01,5684.0,139.3177,139.5484,139.2407,139.433,5684.0
2020-10-13 14:40:00,144.97,145.06,144.8,144.8,10880.0,139.3946,139.4811,139.2311,139.2311,10880.0
2020-10-13 14:50:00,144.81,145.08,144.77,145.0,26995.0,139.2407,139.5004,139.2023,139.4234,26995.0
2020-10-13 15:00:00,144.86,145.08,144.77,145.02,26422.0,139.2888,139.5004,139.2023,139.4427,26422.0
2020-10-13 15:10:00,145.02,145.14,144.96,145.06,20083.0,139.4427,139.558,139.385,139.4811,20083.0
2020-10-13 15:20:00,145.06,145.44,144.98,145.29,12542.0,139.4811,139.8465,139.4042,139.7023,12542.0
2020-10-13 15:30:00,145.31,145.9,145.31,145.9,18148.0,139.7215,140.2888,139.7215,140.2888,18148.0
2020-10-13 15:40:00,145.93,146.09,145.89,145.92,34161.0,140.3177,140.4715,140.2792,140.308,34161.0
2020-10-13 15:50:00,145.95,146.32,145.79,145.91,80055.0,140.3369,140.6927,140.183,140.2984,80055.0
2020-10-14 09:30:00,146.51,147.13,146.04,146.75,13376.0,140.8754,141.4715,140.4234,141.1061,13376.0
2020-10-14 09:40:00,146.52,147.9,146.52,147.9,22992.0,140.885,142.2119,140.885,142.2119,22992.0
2020-10-14 09:50:00,147.91,148.34,147.02,147.32,29214.0,142.2215,142.635,141.3657,141.6542,29214.0
2020-10-14 10:00:00,147.33,147.55,146.92,147.25,12475.0,141.6638,141.8754,141.2696,141.5869,12475.0
2020-10-14 10:10:00,147.29,147.83,147.22,147.69,6973.0,141.6254,142.1446,141.558,142.01,6973.0
2020-10-14 10:20:00,147.75,148.14,147.35,147.67,8505.0,142.0677,142.4427,141.683,141.9907,8505.0
2020-10-14 10:30:00,147.54,147.73,147.34,147.59,6664.0,141.8657,142.0484,141.6734,141.9138,6664.0
2020-10-14 10:40:00,147.63,147.96,147.57,147.92,19356.0,141.9523,142.2696,141.8946,142.2311,19356.0
2020-10-14 10:50:00,147.92,147.92,147.29,147.55,20548.0,142.2311,142.2311,141.6254,141.8754,20548.0
2020-10-14 11:00:00,147.55,147.95,147.54,147.73,16659.0,141.8754,142.26,141.8657,142.0484,16659.0
2020-10-14 11:10:00,147.73,148.22,147.58,148.16,23426.0,142.0484,142.5196,141.9042,142.4619,23426.0
2020-10-14 11:20:00,148.16,148.58,148.06,148.06,6208.0,142.4619,142.8657,142.3657,142.3657,6208.0
2020-10-14 11:30:00,148.03,148.04,147.83,147.84,4200.0,142.3369,142.3465,142.1446,142.1542,4200.0
2020-10-14 11:40:00,147.8,148.26,147.76,147.8,6207.0,142.1157,142.5581,142.0773,142.1157,6207.0
2020-10-14 11:50:00,147.82,148.0,147.46,147.55,27241.0,142.135,142.3081,141.7888,141.8754,27241.0
2020-10-14 12:00:00,147.55,147.71,147.33,147.63,8319.0,141.8754,142.0292,141.6638,141.9523,8319.0
2020-10-14 12:10:00,147.7,147.7,147.15,147.15,5750.0,142.0196,142.0196,141.4907,141.4907,5750.0
2020-10-14 12:20:00,147.23,147.26,146.17,146.18,22595.0,141.5677,141.5965,140.5484,140.558,22595.0
2020-10-14 12:30:00,146.18,147.04,146.15,146.93,13664.0,140.558,141.385,140.5292,141.2792,13664.0
2020-10-14 12:40:00,146.99,147.26,146.97,147.26,15578.0,141.3369,141.5965,141.3177,141.5965,15578.0
2020-10-14 12:50:00,147.36,147.46,147.02,147.15,4926.0,141.6927,141.7888,141.3657,141.4907,4926.0
2020-10-14 13:00:00,147.08,147.38,147.07,147.38,3925.0,141.4234,141.7119,141.4138,141.7119,3925.0
2020-10-14 13:10:00,147.36,147.68,147.2,147.53,5300.0,141.6927,142.0004,141.5388,141.8561,5300.0
2020-10-14 13:20:00,147.38,147.53,147.3,147.3,2241.0,141.7119,141.8561,141.635,141.635,2241.0
2020-10-14 13:30:00,147.37,147.37,147.13,147.18,3172.0,141.7023,141.7023,141.4715,141.5196,3172.0
2020-10-14 13:40:00,147.18,147.29,147.11,147.21,11990.0,141.5196,141.6254,141.4523,141.5484,11990.0
2020-10-14 13:50:00,147.22,147.3,147.07,147.15,11523.0,141.558,141.635,141.4138,141.4907,11523.0
2020-10-14 14:00:00,147.16,147.16,147.08,147.08,4417.0,141.5004,141.5004,141.4234,141.4234,4417.0
2020-10-14 14:10:00,147.14,147.29,147.11,147.17,5024.0,141.4811,141.6254,141.4523,141.51,5024.0
2020-10-14 14:20:00,147.17,147.2,146.99,147.02,9985.0,141.51,141.5388,141.3369,141.3657,9985.0
2020-10-14 14:30:00,147.11,147.12,146.86,147.05,9827.0,141.4523,141.4619,141.2119,141.3946,9827.0
2020-10-14 14:40:00,147.06,147.27,146.85,147.27,7500.0,141.4042,141.6061,141.2023,141.6061,7500.0
2020-10-14 14:50:00,147.29,147.45,147.21,147.27,17196.0,141.6254,141.7792,141.5484,141.6061,17196.0
2020-10-14 15:00:00,147.29,147.74,147.25,147.55,14869.0,141.6254,142.0581,141.5869,141.8754,14869.0
2020-10-14 15:10:00,147.58,147.76,147.47,147.56,8467.0,141.9042,142.0773,141.7984,141.885,8467.0
2020-10-14 15:20:00,147.56,148.15,147.41,148.15,16642.0,141.885,142.4523,141.7407,142.4523,16642.0
2020-10-14 15:30:00,148.1,148.32,147.69,147.85,25886.0,142.4042,142.6157,142.01,142.1638,25886.0
2020-10-14 15:40:00,147.93,148.36,147.89,148.11,37305.0,142.2407,142.6542,142.2023,142.4138,37305.0
2020-10-14 15:50:00,148.13,148.23,147.47,147.68,99487.0,142.4331,142.5292,141.7984,142.0004,99487.0
2020-10-15 09:30:00,146.08,146.08,144.07,144.13,21206.0,140.4619,140.4619,138.5292,138.5869,21206.0
2020-10-15 09:40:00,144.08,145.44,143.85,144.93,27080.0,138.5388,139.8465,138.3177,139.3561,27080.0
2020-10-15 09:50:00,145.18,145.49,144.4,145.11,45772.0,139.5965,139.8946,138.8465,139.5292,45772.0
2020-10-15 10:00:00,145.22,145.41,144.99,145.13,22608.0,139.635,139.8177,139.4138,139.5484,22608.0
2020-10-15 10:10:00,145.19,145.85,144.94,145.66,16467.0,139.6061,140.2407,139.3657,140.058,16467.0
2020-10-15 10:20:00,145.69,146.04,145.23,146.04,18414.0,140.0869,140.4234,139.6446,140.4234,18414.0
2020-10-15 10:30:00,145.87,146.1,145.4,145.5,13190.0,140.26,140.4811,139.808,139.9042,13190.0
2020-10-15 10:40:00,145.63,145.68,144.97,145.01,6450.0,140.0292,140.0773,139.3946,139.433,6450.0
2020-10-15 10:50:00,144.96,145.07,144.68,144.94,11431.0,139.385,139.4907,139.1157,139.3657,11431.0
2020-10-15 11:00:00,144.94,145.73,144.79,145.73,15090.0,139.3657,140.1254,139.2215,140.1254,15090.0
2020-10-15 11:10:00,145.73,146.74,145.64,146.45,32482.0,140.1254,141.0965,140.0388,140.8177,32482.0
2020-10-15 11:20:00,146.47,146.97,146.21,146.21,23759.0,140.8369,141.3177,140.5869,140.5869,23759.0
2020-10-15 11:30:00,146.12,146.16,145.69,145.78,4036.0,140.5004,140.5388,140.0869,140.1734,4036.0
2020-10-15 11:40:00,145.85,146.36,145.85,146.2,18276.0,140.2407,140.7311,140.2407,140.5773,18276.0
2020-10-15 11:50:00,146.24,146.85,145.99,146.18,11604.0,140.6157,141.2023,140.3754,140.558,11604.0
2020-10-15 12:00:00,146.18,146.3,145.99,146.19,6113.0,140.558,140.6734,140.3754,140.5677,6113.0
2020-10-15 12:10:00,146.21,146.29,145.08,145.3,22676.0,140.5869,140.6638,139.5004,139.7119,22676.0
2020-10-15 12:20:00,145.31,145.88,145.31,145.71,3982.0,139.7215,140.2696,139.7215,140.1061,3982.0
2020-10-15 12:30:00,145.76,145.95,145.68,145.9,2672.0,140.1542,140.3369,140.0773,140.2888,2672.0
2020-10-15 12:40:00,145.96,146.29,145.89,146.16,5988.0,140.3465,140.6638,140.2792,140.5388,5988.0
2020-10-15 12:50:00,146.19,146.51,146.19,146.34,4789.0,140.5677,140.8754,140.5677,140.7119,4789.0
2020-10-15 13:00:00,146.34,146.35,146.05,146.2,6716.0,140.7119,140.7215,140.433,140.5773,6716.0
2020-10-15 13:10:00,146.16,146.26,145.92,146.06,9235.0,140.5388,140.635,140.308,140.4427,9235.0
2020-10-15 13:20:00,146.13,146.14,145.81,145.91,6276.0,140.51,140.5196,140.2023,140.2984,6276.0
2020-10-15 13:30:00,145.89,146.11,145.88,145.94,6576.0,140.2792,140.4907,140.2696,140.3273,6576.0
2020-10-15 13:40:00,145.92,146.1,145.79,146.0,5491.0,140.308,140.4811,140.183,140.385,5491.0
2020-10-15 13:50:00,145.97,146.1,145.92,146.06,6808.0,140.3561,140.4811,140.308,140.4427,6808.0
2020-10-15 14:00:00,146.03,146.1,145.9,146.01,10643.0,140.4138,140.4811,140.2888,140.3946,10643.0
2020-10-15 14:10:00,146.0,146.29,145.74,145.74,8236.0,140.385,140.6638,140.135,140.135,8236.0
2020-10-15 14:20:00,145.78,145.93,145.57,145.87,6488.0,140.1734,140.3177,139.9715,140.26,6488.0
2020-10-15 14:30:00,145.83,146.15,145.79,146.11,9301.0,140.2215,140.5292,140.183,140.4907,9301.0
2020-10-15 14:40:00,146.09,146.13,145.69,145.82,9060.0,140.4715,140.51,140.0869,140.2119,9060.0
2020-10-15 14:50:00,145.75,146.12,145.75,146.0,8310.0,140.1446,140.5004,140.1446,140.385,8310.0
2020-10-15 15:00:00,146.0,146.1,145.81,145.89,10610.0,140.385,140.4811,140.2023,140.2792,10610.0
2020-10-15 15:10:00,145.9,145.9,145.49,145.52,7423.0,140.2888,140.2888,139.8946,139.9234,7423.0
2020-10-15 15:20:00,145.59,145.93,145.56,145.88,12154.0,139.9907,140.3177,139.9619,140.2696,12154.0
2020-10-15 15:30:00,145.91,146.04,145.74,145.99,14307.0,140.2984,140.4234,140.135,140.3754,14307.0
2020-10-15 15:40:00,146.02,146.08,145.73,145.8,17334.0,140.4042,140.4619,140.1254,140.1927,17334.0
2020-10-15 15:50:00,145.8,146.07,145.65,145.84,80894.0,140.1927,140.4523,140.0484,140.2311,80894.0
2020-10-16 09:30:00,147.18,147.97,145.52,146.69,46599.0,141.5196,142.2792,139.9234,141.0484,46599.0
2020-10-16 09:40:00,147.1,147.34,146.51,147.12,15640.0,141.4427,141.6734,140.8754,141.4619,15640.0
2020-10-16 09:50:00,147.03,147.03,146.1,146.39,30334.0,141.3754,141.3754,140.4811,140.76,30334.0
2020-10-16 10:00:00,146.31,146.77,146.19,146.62,10443.0,140.683,141.1254,140.5677,140.9811,10443.0
2020-10-16 10:10:00,146.67,146.82,146.59,146.77,6171.0,141.0292,141.1734,140.9523,141.1254,6171.0
2020-10-16 10:20:00,146.89,147.11,146.6,146.73,10267.0,141.2407,141.4523,140.9619,141.0869,10267.0
2020-10-16 10:30:00,146.79,147.14,146.61,146.66,18614.0,141.1446,141.4811,140.9715,141.0196,18614.0
2020-10-16 10:40:00,146.68,147.11,146.61,146.93,6952.0,141.0388,141.4523,140.9715,141.2792,6952.0
2020-10-16 10:50:00,147.05,147.16,146.77,147.1,24097.0,141.3946,141.5004,141.1254,141.4427,24097.0
2020-10-16 11:00:00,147.06,147.24,147.01,147.1,24457.0,141.4042,141.5773,141.3561,141.4427,24457.0
2020-10-16 11:10:00,147.06,147.42,146.92,147.18,8466.0,141.4042,141.7504,141.2696,141.5196,8466.0
2020-10-16 11:20:00,147.2,147.32,147.01,147.26,7682.0,141.5388,141.6542,141.3561,141.5965,7682.0
2020-10-16 11:30:00,147.26,147.26,146.79,147.03,10150.0,141.5965,141.5965,141.1446,141.3754,10150.0
2020-10-16 11:40:00,147.03,147.22,146.63,146.92,5570.0,141.3754,141.558,140.9907,141.2696,5570.0
2020-10-16 11:50:00,146.88,147.0,146.85,146.86,4497.0,141.2311,141.3465,141.2023,141.2119,4497.0
2020-10-16 12:00:00,146.9,146.9,146.35,146.65,5076.0,141.2504,141.2504,140.7215,141.01,5076.0
2020-10-16 12:10:00,146.74,146.85,146.63,146.73,5758.0,141.0965,141.2023,140.9907,141.0869,5758.0
2020-10-16 12:20:00,146.68,146.7,146.6,146.64,2800.0,141.0388,141.058,140.9619,141.0004,2800.0
2020-10-16 12:30:00,146.63,146.7,146.4,146.53,3229.0,140.9907,141.058,140.7696,140.8946,3229.0
2020-10-16 12:40:00,146.59,146.91,146.5,146.5,6349.0,140.9523,141.26,140.8657,140.8657,6349.0
2020-10-16 12:50:00,146.23,146.5,146.23,146.38,4825.0,140.6061,140.8657,140.6061,140.7504,4825.0
2020-10-16 13:00:00,146.39,146.54,146.35,146.36,7331.0,140.76,140.9042,140.7215,140.7311,7331.0
2020-10-16 13:10:00,146.42,146.66,146.29,146.48,7832.0,140.7888,141.0196,140.6638,140.8465,7832.0
2020-10-16 13:20:00,146.47,146.54,146.33,146.53,6119.0,140.8369,140.9042,140.7023,140.8946,6119.0
2020-10-16 13:30:00,146.55,146.57,146.43,146.55,6027.0,140.9138,140.933,140.7984,140.9138,6027.0
2020-10-16 13:40:00,146.53,146.59,146.43,146.47,6435.0,140.8946,140.9523,140.7984,140.8369,6435.0
2020-10-16 13:50:00,146.44,147.26,146.37,147.26,27748.0,140.808,141.5965,140.7407,141.5965,27748.0
2020-10-16 14:00:00,147.26,147.63,147.03,147.3,13568.0,141.5965,141.9523,141.3754,141.635,13568.0
2020-10-16 14:10:00,147.36,147.39,147.15,147.22,15681.0,141.6927,141.7215,141.4907,141.558,15681.0
2020-10-16 14:20:00,147.21,147.57,147.08,147.5,13742.0,141.5484,141.8946,141.4234,141.8273,13742.0
2020-10-16 14:30:00,147.5,147.57,147.12,147.16,16716.0,141.8273,141.8946,141.4619,141.5004,16716.0
2020-10-16 14:40:00,147.18,147.46,146.95,146.95,4522.0,141.5196,141.7888,141.2984,141.2984,4522.0
2020-10-16 14:50:00,146.98,147.02,146.8,146.93,5754.0,141.3273,141.3657,141.1542,141.2792,5754.0
2020-10-16 15:00:00,146.91,146.96,146.78,146.78,5400.0,141.26,141.308,141.135,141.135,5400.0
2020-10-16 15:10:00,146.78,146.78,146.52,146.63,8128.0,141.135,141.135,140.885,140.9907,8128.0
2020-10-16 15:20:00,146.61,146.91,146.56,146.89,6304.0,140.9715,141.26,140.9234,141.2407,6304.0
2020-10-16 15:30:00,146.84,146.86,146.46,146.6,21320.0,141.1927,141.2119,140.8273,140.9619,21320.0
2020-10-16 15:40:00,146.6,146.6,146.28,146.49,24833.0,140.9619,140.9619,140.6542,140.8561,24833.0
2020-10-16 15:50:00,146.44,146.56,146.27,146.36,56713.0,140.808,140.9234,140.6446,140.7311,56713.0
2020-10-19 09:30:00,146.73,146.93,145.53,146.03,19925.0,141.0869,141.2792,139.933,140.4138,19925.0
2020-10-19 09:40:00,146.01,146.01,145.51,145.84,6032.0,140.3946,140.3946,139.9138,140.2311,6032.0
2020-10-19 09:50:00,145.85,146.18,145.56,145.94,10496.0,140.2407,140.558,139.9619,140.3273,10496.0
2020-10-19 10:00:00,145.82,145.94,144.91,145.08,7460.0,140.2119,140.3273,139.3369,139.5004,7460.0
2020-10-19 10:10:00,144.96,145.25,144.59,145.18,21994.0,139.385,139.6638,139.0292,139.5965,21994.0
2020-10-19 10:20:00,145.32,145.72,145.29,145.65,4475.0,139.7311,140.1157,139.7023,140.0484,4475.0
2020-10-19 10:30:00,145.65,145.73,145.58,145.65,5174.0,140.0484,140.1254,139.9811,140.0484,5174.0
2020-10-19 10:40:00,145.7,145.75,145.33,145.45,6659.0,140.0965,140.1446,139.7407,139.8561,6659.0
2020-10-19 10:50:00,145.49,146.13,145.34,146.13,6082.0,139.8946,140.51,139.7504,140.51,6082.0
2020-10-19 11:00:00,146.08,146.58,146.0,146.31,43831.0,140.4619,140.9427,140.385,140.683,43831.0
2020-10-19 11:10:00,146.18,146.25,145.93,146.06,6592.0,140.558,140.6254,140.3177,140.4427,6592.0
2020-10-19 11:20:00,145.99,145.99,145.38,145.6,5711.0,140.3754,140.3754,139.7888,140.0004,5711.0
2020-10-19 11:30:00,145.61,145.62,145.14,145.18,6760.0,140.01,140.0196,139.558,139.5965,6760.0
2020-10-19 11:40:00,145.24,145.51,145.16,145.29,6399.0,139.6542,139.9138,139.5773,139.7023,6399.0
2020-10-19 11:50:00,145.39,145.7,145.33,145.65,5306.0,139.7984,140.0965,139.7407,140.0484,5306.0
2020-10-19 12:00:00,145.51,145.8,145.51,145.62,12387.0,139.9138,140.1927,139.9138,140.0196,12387.0
2020-10-19 12:10:00,145.62,146.01,145.57,145.89,4503.0,140.0196,140.3946,139.9715,140.2792,4503.0
2020-10-19 12:20:00,145.8,145.86,145.62,145.74,2605.0,140.1927,140.2504,140.0196,140.135,2605.0
2020-10-19 12:30:00,145.67,145.67,145.48,145.58,3559.0,140.0677,140.0677,139.885,139.9811,3559.0
2020-10-19 12:40:00,145.6,145.86,145.6,145.78,2303.0,140.0004,140.2504,140.0004,140.1734,2303.0
2020-10-19 12:50:00,145.75,145.81,145.65,145.73,3112.0,140.1446,140.2023,140.0484,140.1254,3112.0
2020-10-19 13:00:00,145.79,145.79,145.14,145.27,3724.0,140.183,140.183,139.558,139.683,3724.0
2020-10-19 13:10:00,145.18,145.56,145.08,145.18,4647.0,139.5965,139.9619,139.5004,139.5965,4647.0
2020-10-19 13:20:00,145.21,145.5,145.09,145.5,3100.0,139.6254,139.9042,139.51,139.9042,3100.0
2020-10-19 13:30:00,145.47,145.52,145.19,145.27,6318.0,139.8754,139.9234,139.6061,139.683,6318.0
2020-10-19 13:40:00,145.27,145.42,145.19,145.35,4717.0,139.683,139.8273,139.6061,139.76,4717.0
2020-10-19 13:50:00,145.35,145.86,145.34,145.8,3599.0,139.76,140.2504,139.7504,140.1927,3599.0
2020-10-19 14:00:00,145.77,145.77,145.12,145.25,3581.0,140.1638,140.1638,139.5388,139.6638,3581.0
2020-10-19 14:10:00,145.08,145.32,145.0,145.18,10645.0,139.5004,139.7311,139.4234,139.5965,10645.0
2020-10-19 14:20:00,145.19,145.7,145.1,145.54,7059.0,139.6061,140.0965,139.5196,139.9427,7059.0
2020-10-19 14:30:00,145.48,145.51,144.77,144.79,6475.0,139.885,139.9138,139.2023,139.2215,6475.0
2020-10-19 14:40:00,144.8,144.84,144.46,144.5,9379.0,139.2311,139.2696,138.9042,138.9427,9379.0
2020-10-19 14:50:00,144.35,145.0,144.33,144.98,11052.0,138.7984,139.4234,138.7792,139.4042,11052.0
2020-10-19 15:00:00,144.79,144.85,144.44,144.85,7376.0,139.2215,139.2792,138.885,139.2792,7376.0
2020-10-19 15:10:00,144.96,145.33,144.93,145.22,7071.0,139.385,139.7407,139.3561,139.635,7071.0
2020-10-19 15:20:00,145.27,145.46,145.06,145.46,7719.0,139.683,139.8657,139.4811,139.8657,7719.0
2020-10-19 15:30:00,145.5,146.11,145.5,146.11,12543.0,139.9042,140.4907,139.9042,140.4907,12543.0
2020-10-19 15:40:00,146.03,146.03,145.42,145.59,17852.0,140.4138,140.4138,139.8273,139.9907,17852.0
2020-10-19 15:50:00,145.5,145.65,145.24,145.53,35976.0,139.9042,140.0484,139.6542,139.933,35976.0
2020-10-20 09:30:00,146.92,146.94,146.46,146.46,8227.0,141.2696,141.2888,140.8273,140.8273,8227.0
2020-10-20 09:40:00,146.51,146.79,145.92,145.96,7869.0,140.8754,141.1446,140.308,140.3465,7869.0
2020-10-20 09:50:00,145.96,146.22,144.94,145.11,20657.0,140.3465,140.5965,139.3657,139.5292,20657.0
2020-10-20 10:00:00,145.14,145.16,144.29,144.39,17186.0,139.558,139.5773,138.7407,138.8369,17186.0
2020-10-20 10:10:00,144.45,145.0,144.36,144.46,20880.0,138.8946,139.4234,138.808,138.9042,20880.0
2020-10-20 10:20:00,144.41,144.9,144.19,144.49,8795.0,138.8561,139.3273,138.6446,138.933,8795.0
2020-10-20 10:30:00,144.5,145.29,144.45,145.25,16025.0,138.9427,139.7023,138.8946,139.6638,16025.0
2020-10-20 10:40:00,145.25,145.48,145.07,145.2,11792.0,139.6638,139.885,139.4907,139.6157,11792.0
2020-10-20 10:50:00,145.31,145.78,145.31,145.55,12833.0,139.7215,140.1734,139.7215,139.9523,12833.0
2020-10-20 11:00:00,145.53,145.66,145.16,145.66,14654.0,139.933,140.058,139.5773,140.058,14654.0
2020-10-20 11:10:00,145.66,146.57,145.65,146.4,4709.0,140.058,140.933,140.0484,140.7696,4709.0
2020-10-20 11:20:00,146.4,147.14,146.33,146.88,8925.0,140.7696,141.4811,140.7023,141.2311,8925.0
2020-10-20 11:30:00,146.98,147.36,146.6,146.6,7787.0,141.3273,141.6927,140.9619,140.9619,7787.0
2020-10-20 11:40:00,146.62,146.71,146.36,146.45,3763.0,140.9811,141.0677,140.7311,140.8177,3763.0
2020-10-20 11:50:00,146.29,146.73,146.28,146.72,3868.0,140.6638,141.0869,140.6542,141.0773,3868.0
2020-10-20 12:00:00,146.72,147.14,146.68,147.05,4838.0,141.0773,141.4811,141.0388,141.3946,4838.0
2020-10-20 12:10:00,147.09,147.26,146.56,146.56,7156.0,141.433,141.5965,140.9234,140.9234,7156.0
2020-10-20 12:20:00,146.59,146.63,146.21,146.51,6099.0,140.9523,140.9907,140.5869,140.8754,6099.0
2020-10-20 12:30:00,146.56,147.32,146.55,147.27,6923.0,140.9234,141.6542,140.9138,141.6061,6923.0
2020-10-20 12:40:00,147.23,147.62,147.23,147.36,8010.0,141.5677,141.9427,141.5677,141.6927,8010.0
2020-10-20 12:50:00,147.34,147.93,147.34,147.93,4157.0,141.6734,142.2407,141.6734,142.2407,4157.0
2020-10-20 13:00:00,147.93,148.16,147.73,147.73,10265.0,142.2407,142.4619,142.0484,142.0484,10265.0
2020-10-20 13:10:00,147.6,147.97,147.44,147.78,5959.0,141.9234,142.2792,141.7696,142.0965,5959.0
2020-10-20 13:20:00,147.81,148.2,147.81,148.13,3513.0,142.1254,142.5004,142.1254,142.4331,3513.0
2020-10-20 13:30:00,148.05,148.08,147.65,147.69,5343.0,142.3561,142.385,141.9715,142.01,5343.0
2020-10-20 13:40:00,147.72,147.88,147.61,147.8,3388.0,142.0388,142.1927,141.933,142.1157,3388.0
2020-10-20 13:50:00,147.69,147.78,147.35,147.44,3643.0,142.01,142.0965,141.683,141.7696,3643.0
2020-10-20 14:00:00,147.45,147.5,146.99,147.18,7019.0,141.7792,141.8273,141.3369,141.5196,7019.0
2020-10-20 14:10:00,147.21,147.22,146.88,147.14,5721.0,141.5484,141.558,141.2311,141.4811,5721.0
2020-10-20 14:20:00,147.03,147.5,146.87,147.06,13979.0,141.3754,141.8273,141.2215,141.4042,13979.0
2020-10-20 14:30:00,147.08,147.17,146.97,147.09,4327.0,141.4234,141.51,141.3177,141.433,4327.0
2020-10-20 14:40:00,147.06,147.13,146.87,146.88,5166.0,141.4042,141.4715,141.2215,141.2311,5166.0
2020-10-20 14:50:00,146.88,146.88,146.52,146.53,9342.0,141.2311,141.2311,140.885,140.8946,9342.0
2020-10-20 15:00:00,146.57,146.57,145.72,145.73,7074.0,140.933,140.933,140.1157,140.1254,7074.0
2020-10-20 15:10:00,145.61,145.93,145.42,145.93,9203.0,140.01,140.3177,139.8273,140.3177,9203.0
2020-10-20 15:20:00,145.81,145.93,145.34,145.93,10387.0,140.2023,140.3177,139.7504,140.3177,10387.0
2020-10-20 15:30:00,145.83,145.83,145.07,145.28,10043.0,140.2215,140.2215,139.4907,139.6927,10043.0
2020-10-20 15:40:00,145.28,145.87,145.25,145.75,12424.0,139.6927,140.26,139.6638,140.1446,12424.0
2020-10-20 15:50:00,145.65,145.89,145.37,145.37,18977.0,140.0484,140.2792,139.7792,139.7792,18977.0
2020-10-21 09:30:00,144.56,145.27,144.38,145.21,11733.0,139.0004,139.683,138.8273,139.6254,11733.0
2020-10-21 09:40:00,145.37,147.01,145.36,147.01,4462.0,139.7792,141.3561,139.7696,141.3561,4462.0
2020-10-21 09:50:00,146.94,147.3,146.06,146.31,13919.0,141.2888,141.635,140.4427,140.683,13919.0
2020-10-21 10:00:00,146.42,146.9,145.91,146.34,11043.0,140.7888,141.2504,140.2984,140.7119,11043.0
2020-10-21 10:10:00,146.3,147.08,146.3,146.92,4502.0,140.6734,141.4234,140.6734,141.2696,4502.0
2020-10-21 10:20:00,146.92,147.16,146.67,146.78,14313.0,141.2696,141.5004,141.0292,141.135,14313.0
2020-10-21 10:30:00,146.78,147.12,146.59,146.86,3705.0,141.135,141.4619,140.9523,141.2119,3705.0
2020-10-21 10:40:00,146.82,147.01,146.51,146.61,9000.0,141.1734,141.3561,140.8754,140.9715,9000.0
2020-10-21 10:50:00,146.54,146.55,145.45,145.56,6491.0,140.9042,140.9138,139.8561,139.9619,6491.0
2020-10-21 11:00:00,145.61,145.73,145.51,145.51,1401.0,140.01,140.1254,139.9138,139.9138,1401.0
2020-10-21 11:10:00,145.31,145.32,144.79,145.32,3501.0,139.7215,139.7311,139.2215,139.7311,3501.0
2020-10-21 11:20:00,145.24,145.25,145.01,145.18,2880.0,139.6542,139.6638,139.433,139.5965,2880.0
2020-10-21 11:30:00,145.09,145.6,145.08,145.29,6467.0,139.51,140.0004,139.5004,139.7023,6467.0
2020-10-21 11:40:00,145.2,145.22,144.91,144.91,2000.0,139.6157,139.635,139.3369,139.3369,2000.0
2020-10-21 11:50:00,144.92,145.02,144.69,144.69,2931.0,139.3465,139.4427,139.1254,139.1254,2931.0
2020-10-21 12:00:00,144.55,145.15,144.55,145.15,4189.0,138.9907,139.5677,138.9907,139.5677,4189.0
2020-10-21 12:10:00,145.08,145.16,144.59,144.6,2820.0,139.5004,139.5773,139.0292,139.0388,2820.0
2020-10-21 12:20:00,144.64,145.3,144.64,144.67,3569.0,139.0773,139.7119,139.0773,139.1061,3569.0
2020-10-21 12:30:00,144.62,144.93,144.55,144.93,2306.0,139.058,139.3561,138.9907,139.3561,2306.0
2020-10-21 12:40:00,144.87,145.03,144.64,144.88,4013.0,139.2984,139.4523,139.0773,139.308,4013.0
2020-10-21 12:50:00,144.94,145.02,144.6,144.7,3102.0,139.3657,139.4427,139.0388,139.135,3102.0
2020-10-21 13:00:00,144.84,145.02,144.83,144.88,4807.0,139.2696,139.4427,139.26,139.308,4807.0
2020-10-21 13:10:00,144.9,145.05,144.76,144.87,2500.0,139.3273,139.4715,139.1927,139.2984,2500.0
2020-10-21 13:20:00,144.87,144.92,144.62,144.76,6413.0,139.2984,139.3465,139.058,139.1927,6413.0
2020-10-21 13:30:00,144.74,144.74,144.19,144.19,6290.0,139.1734,139.1734,138.6446,138.6446,6290.0
2020-10-21 13:40:00,144.32,144.4,144.21,144.28,3662.0,138.7696,138.8465,138.6638,138.7311,3662.0
2020-10-21 13:50:00,144.4,144.66,144.33,144.66,4630.0,138.8465,139.0965,138.7792,139.0965,4630.0
2020-10-21 14:00:00,144.65,144.9,144.55,144.9,2825.0,139.0869,139.3273,138.9907,139.3273,2825.0
2020-10-21 14:10:00,144.87,145.29,144.86,145.11,3304.0,139.2984,139.7023,139.2888,139.5292,3304.0
2020-10-21 14:20:00,145.06,145.18,144.84,145.05,3400.0,139.4811,139.5965,139.2696,139.4715,3400.0
2020-10-21 14:30:00,144.8,145.09,144.8,144.94,2941.0,139.2311,139.51,139.2311,139.3657,2941.0
2020-10-21 14:40:00,145.0,145.1,144.94,145.01,4962.0,139.4234,139.5196,139.3657,139.433,4962.0
2020-10-21 14:50:00,145.12,145.29,145.11,145.21,3205.0,139.5388,139.7023,139.5292,139.6254,3205.0
2020-10-21 15:00:00,145.26,145.26,145.07,145.15,5254.0,139.6734,139.6734,139.4907,139.5677,5254.0
2020-10-21 15:10:00,145.16,145.31,144.95,145.15,5191.0,139.5773,139.7215,139.3754,139.5677,5191.0
2020-10-21 15:20:00,145.13,145.45,145.12,145.28,6175.0,139.5484,139.8561,139.5388,139.6927,6175.0
2020-10-21 15:30:00,145.28,145.35,145.0,145.18,14370.0,139.6927,139.76,139.4234,139.5965,14370.0
2020-10-21 15:40:00,145.18,145.24,144.86,144.92,11786.0,139.5965,139.6542,139.2888,139.3465,11786.0
2020-10-21 15:50:00,144.91,145.42,144.62,144.7,59041.0,139.3369,139.8273,139.058,139.135,59041.0
2020-10-22 09:30:00,144.13,144.21,143.38,143.86,12719.0,138.5869,138.6638,137.8657,138.3273,12719.0
2020-10-22 09:40:00,143.93,144.68,143.93,144.39,1091.0,138.3946,139.1157,138.3946,138.8369,1091.0
2020-10-22 09:50:00,144.25,145.03,144.0,144.51,5636.0,138.7023,139.4523,138.4619,138.9523,5636.0
2020-10-22 10:00:00,144.48,144.6,144.14,144.18,4030.0,138.9234,139.0388,138.5965,138.635,4030.0
2020-10-22 10:10:00,144.25,144.51,144.1,144.32,5513.0,138.7023,138.9523,138.558,138.7696,5513.0
2020-10-22 10:20:00,144.16,144.22,143.69,143.81,2941.0,138.6157,138.6734,138.1638,138.2792,2941.0
2020-10-22 10:30:00,143.89,144.73,143.88,144.35,4643.0,138.3561,139.1638,138.3465,138.7984,4643.0
2020-10-22 10:40:00,144.4,144.4,143.92,143.97,3902.0,138.8465,138.8465,138.385,138.433,3902.0
2020-10-22 10:50:00,143.94,144.67,143.73,144.5,6555.0,138.4042,139.1061,138.2023,138.9427,6555.0
2020-10-22 11:00:00,144.51,144.85,144.47,144.74,4076.0,138.9523,139.2792,138.9138,139.1734,4076.0
2020-10-22 11:10:00,144.74,145.13,144.58,145.09,9238.0,139.1734,139.5484,139.0196,139.51,9238.0
2020-10-22 11:20:00,145.02,145.27,144.99,145.1,7242.0,139.4427,139.683,139.4138,139.5196,7242.0
2020-10-22 11:30:00,145.09,145.13,144.88,144.99,3244.0,139.51,139.5484,139.308,139.4138,3244.0
2020-10-22 11:40:00,145.06,145.29,144.97,144.98,3606.0,139.4811,139.7023,139.3946,139.4042,3606.0
2020-10-22 11:50:00,144.91,144.91,144.51,144.51,1200.0,139.3369,139.3369,138.9523,138.9523,1200.0
2020-10-22 12:00:00,144.58,144.65,144.4,144.46,6220.0,139.0196,139.0869,138.8465,138.9042,6220.0
2020-10-22 12:10:00,144.46,144.53,144.27,144.42,5108.0,138.9042,138.9715,138.7215,138.8657,5108.0
2020-10-22 12:20:00,144.4,144.76,144.4,144.76,2758.0,138.8465,139.1927,138.8465,139.1927,2758.0
2020-10-22 12:30:00,144.76,144.96,144.51,144.96,3028.0,139.1927,139.385,138.9523,139.385,3028.0
2020-10-22 12:40:00,144.88,145.02,144.72,145.01,6613.0,139.308,139.4427,139.1542,139.433,6613.0
2020-10-22 12:50:00,144.97,145.38,144.96,145.34,2045.0,139.3946,139.7888,139.385,139.7504,2045.0
2020-10-22 13:00:00,145.39,145.39,145.2,145.39,6001.0,139.7984,139.7984,139.6157,139.7984,6001.0
2020-10-22 13:10:00,145.46,145.62,145.35,145.47,7535.0,139.8657,140.0196,139.76,139.8754,7535.0
2020-10-22 13:20:00,145.45,145.45,145.02,145.18,3303.0,139.8561,139.8561,139.4427,139.5965,3303.0
2020-10-22 13:30:00,145.21,145.54,145.21,145.26,2300.0,139.6254,139.9427,139.6254,139.6734,2300.0
2020-10-22 13:40:00,145.34,145.55,145.11,145.52,4348.0,139.7504,139.9523,139.5292,139.9234,4348.0
2020-10-22 13:50:00,145.48,145.62,145.34,145.34,19234.0,139.885,140.0196,139.7504,139.7504,19234.0
2020-10-22 14:00:00,145.5,145.65,145.46,145.54,4216.0,139.9042,140.0484,139.8657,139.9427,4216.0
2020-10-22 14:10:00,145.54,145.9,145.42,145.76,4682.0,139.9427,140.2888,139.8273,140.1542,4682.0
2020-10-22 14:20:00,145.9,146.13,145.89,145.99,2645.0,140.2888,140.51,140.2792,140.3754,2645.0
2020-10-22 14:30:00,145.94,145.98,145.69,145.75,4144.0,140.3273,140.3657,140.0869,140.1446,4144.0
2020-10-22 14:40:00,145.8,145.93,145.74,145.81,6319.0,140.1927,140.3177,140.135,140.2023,6319.0
2020-10-22 14:50:00,145.79,145.88,145.49,145.5,8388.0,140.183,140.2696,139.8946,139.9042,8388.0
2020-10-22 15:00:00,145.5,145.5,145.0,145.09,21687.0,139.9042,139.9042,139.4234,139.51,21687.0
2020-10-22 15:10:00,144.99,145.04,144.83,144.94,14550.0,139.4138,139.4619,139.26,139.3657,14550.0
2020-10-22 15:20:00,144.9,145.21,144.9,145.18,6757.0,139.3273,139.6254,139.3273,139.5965,6757.0
2020-10-22 15:30:00,145.19,145.2,144.81,144.85,13518.0,139.6061,139.6157,139.2407,139.2792,13518.0
2020-10-22 15:40:00,144.86,145.04,144.79,145.0,16134.0,139.2888,139.4619,139.2215,139.4234,16134.0
2020-10-22 15:50:00,145.0,145.2,144.79,144.84,44868.0,139.4234,139.6157,139.2215,139.2696,44868.0
2020-10-23 09:30:00,146.31,146.57,145.0,145.0,10535.0,140.683,140.933,139.4234,139.4234,10535.0
2020-10-23 09:40:00,145.18,145.35,144.17,144.63,12161.0,139.5965,139.76,138.6253,139.0677,12161.0
2020-10-23 09:50:00,144.87,144.91,144.46,144.46,3593.0,139.2984,139.3369,138.9042,138.9042,3593.0
2020-10-23 10:00:00,144.72,145.03,144.3,144.44,7624.0,139.1542,139.4523,138.7503,138.885,7624.0
2020-10-23 10:10:00,144.65,144.65,144.15,144.28,3486.0,139.0869,139.0869,138.6061,138.7311,3486.0
2020-10-23 10:20:00,144.29,144.73,144.29,144.47,2067.0,138.7407,139.1638,138.7407,138.9138,2067.0
2020-10-23 10:30:00,144.38,145.09,144.38,145.08,6070.0,138.8273,139.51,138.8273,139.5004,6070.0
2020-10-23 10:40:00,145.13,145.13,144.69,144.77,8003.0,139.5484,139.5484,139.1254,139.2023,8003.0
2020-10-23 10:50:00,144.78,145.05,144.5,144.5,2928.0,139.2119,139.4715,138.9427,138.9427,2928.0
2020-10-23 11:00:00,144.46,144.61,144.36,144.46,8198.0,138.9042,139.0484,138.808,138.9042,8198.0
2020-10-23 11:10:00,144.34,144.44,144.16,144.21,5126.0,138.7888,138.885,138.6157,138.6638,5126.0
2020-10-23 11:20:00,144.25,144.29,143.87,144.04,20142.0,138.7023,138.7407,138.3369,138.5003,20142.0
2020-10-23 11:30:00,144.11,145.14,144.04,145.07,7897.0,138.5677,139.558,138.5003,139.4907,7897.0
2020-10-23 11:40:00,145.03,145.03,144.37,144.47,7309.0,139.4523,139.4523,138.8177,138.9138,7309.0
2020-10-23 11:50:00,144.58,144.6,144.29,144.51,4121.0,139.0196,139.0388,138.7407,138.9523,4121.0
2020-10-23 12:00:00,144.47,144.59,144.38,144.49,5324.0,138.9138,139.0292,138.8273,138.933,5324.0
2020-10-23 12:10:00,144.52,144.78,144.1,144.16,8757.0,138.9619,139.2119,138.558,138.6157,8757.0
2020-10-23 12:20:00,143.87,144.31,143.87,144.28,4166.0,138.3369,138.76,138.3369,138.7311,4166.0
2020-10-23 12:30:00,144.25,144.61,144.18,144.36,5910.0,138.7023,139.0484,138.635,138.808,5910.0
2020-10-23 12:40:00,144.29,144.36,144.23,144.23,1980.0,138.7407,138.808,138.683,138.683,1980.0
2020-10-23 12:50:00,144.32,144.36,143.98,144.0,2714.0,138.7696,138.808,138.4427,138.4619,2714.0
2020-10-23 13:00:00,144.02,144.53,144.02,144.37,3308.0,138.4811,138.9715,138.4811,138.8177,3308.0
2020-10-23 13:10:00,144.35,144.44,144.17,144.44,7079.0,138.7984,138.885,138.6253,138.885,7079.0
2020-10-23 13:20:00,144.4,144.73,144.35,144.4,5441.0,138.8465,139.1638,138.7984,138.8465,5441.0
2020-10-23 13:30:00,144.5,144.64,144.44,144.58,3242.0,138.9427,139.0773,138.885,139.0196,3242.0
2020-10-23 13:40:00,144.5,144.67,144.41,144.62,10269.0,138.9427,139.1061,138.8561,139.058,10269.0
2020-10-23 13:50:00,144.64,145.08,144.58,144.9,39706.0,139.0773,139.5004,139.0196,139.3273,39706.0
2020-10-23 14:00:00,144.9,144.91,144.55,144.65,13926.0,139.3273,139.3369,138.9907,139.0869,13926.0
2020-10-23 14:10:00,144.6,144.63,144.54,144.58,11999.0,139.0388,139.0677,138.9811,139.0196,11999.0
2020-10-23 14:20:00,144.57,144.64,144.53,144.56,9495.0,139.01,139.0773,138.9715,139.0004,9495.0
2020-10-23 14:30:00,144.63,144.85,144.38,144.38,26470.0,139.0677,139.2792,138.8273,138.8273,26470.0
2020-10-23 14:40:00,144.34,144.67,144.34,144.61,10422.0,138.7888,139.1061,138.7888,139.0484,10422.0
2020-10-23 14:50:00,144.61,144.66,144.54,144.55,22978.0,139.0484,139.0965,138.9811,138.9907,22978.0
2020-10-23 15:00:00,144.62,144.62,144.52,144.56,16800.0,139.058,139.058,138.9619,139.0004,16800.0
2020-10-23 15:10:00,144.56,144.74,144.56,144.65,23236.0,139.0004,139.1734,139.0004,139.0869,23236.0
2020-10-23 15:20:00,144.66,144.79,144.63,144.79,30423.0,139.0965,139.2215,139.0677,139.2215,30423.0
2020-10-23 15:30:00,144.83,145.7,144.83,145.67,20100.0,139.26,140.0965,139.26,140.0677,20100.0
2020-10-23 15:40:00,145.67,145.73,145.46,145.61,16957.0,140.0677,140.1254,139.8657,140.01,16957.0
2020-10-23 15:50:00,145.66,145.67,145.29,145.41,48267.0,140.058,140.0677,139.7023,139.8177,48267.0
2020-10-26 09:30:00,143.23,143.68,141.3,141.95,29543.0,137.7215,138.1542,135.8657,136.4907,29543.0
2020-10-26 09:40:00,141.99,142.84,141.92,142.82,7905.0,136.5292,137.3465,136.4619,137.3273,7905.0
2020-10-26 09:50:00,142.86,143.41,142.56,143.38,9002.0,137.3657,137.8946,137.0773,137.8657,9002.0
2020-10-26 10:00:00,143.27,143.93,143.18,143.93,6966.0,137.76,138.3946,137.6734,138.3946,6966.0
2020-10-26 10:10:00,143.94,144.07,143.71,144.02,7573.0,138.4042,138.5292,138.183,138.4811,7573.0
2020-10-26 10:20:00,143.93,144.02,143.67,143.79,3100.0,138.3946,138.4811,138.1446,138.26,3100.0
2020-10-26 10:30:00,143.61,143.61,143.01,143.29,5741.0,138.0869,138.0869,137.51,137.7792,5741.0
2020-10-26 10:40:00,143.16,143.16,142.75,142.87,14684.0,137.6542,137.6542,137.26,137.3753,14684.0
2020-10-26 10:50:00,142.76,142.88,141.96,142.14,7475.0,137.2696,137.385,136.5003,136.6734,7475.0
2020-10-26 11:00:00,142.0,142.22,141.7,142.09,6721.0,136.5388,136.7503,136.2503,136.6253,6721.0
2020-10-26 11:10:00,142.25,142.61,141.55,141.56,7486.0,136.7792,137.1253,136.1061,136.1157,7486.0
2020-10-26 11:20:00,141.76,141.83,141.09,141.67,13181.0,136.308,136.3753,135.6638,136.2215,13181.0
2020-10-26 11:30:00,141.61,141.88,141.34,141.86,10176.0,136.1638,136.4234,135.9042,136.4042,10176.0
2020-10-26 11:40:00,141.78,142.24,141.67,142.12,4818.0,136.3273,136.7696,136.2215,136.6542,4818.0
2020-10-26 11:50:00,142.1,142.57,142.03,142.57,7223.0,136.635,137.0869,136.5677,137.0869,7223.0
2020-10-26 12:00:00,142.57,142.57,141.91,142.03,6645.0,137.0869,137.0869,136.4523,136.5677,6645.0
2020-10-26 12:10:00,142.0,142.0,141.71,141.71,4551.0,136.5388,136.5388,136.26,136.26,4551.0
2020-10-26 12:20:00,141.72,141.72,141.49,141.67,7330.0,136.2696,136.2696,136.0484,136.2215,7330.0
2020-10-26 12:30:00,141.6,141.67,141.36,141.48,6646.0,136.1542,136.2215,135.9234,136.0388,6646.0
2020-10-26 12:40:00,141.49,141.49,141.19,141.33,7160.0,136.0484,136.0484,135.76,135.8946,7160.0
2020-10-26 12:50:00,141.33,141.7,141.29,141.61,7401.0,135.8946,136.2503,135.8561,136.1638,7401.0
2020-10-26 13:00:00,141.62,141.67,141.19,141.35,4294.0,136.1734,136.2215,135.76,135.9138,4294.0
2020-10-26 13:10:00,141.41,141.57,141.24,141.24,10810.0,135.9715,136.1253,135.808,135.808,10810.0
2020-10-26 13:20:00,141.24,141.31,140.82,141.03,7386.0,135.808,135.8753,135.4042,135.6061,7386.0
2020-10-26 13:30:00,140.91,141.22,140.67,141.22,6529.0,135.4907,135.7888,135.26,135.7888,6529.0
2020-10-26 13:40:00,141.19,141.2,140.85,141.05,7701.0,135.76,135.7696,135.433,135.6253,7701.0
2020-10-26 13:50:00,141.03,141.32,141.01,141.23,4283.0,135.6061,135.885,135.5869,135.7984,4283.0
2020-10-26 14:00:00,141.21,142.17,141.21,142.17,8808.0,135.7792,136.7023,135.7792,136.7023,8808.0
2020-10-26 14:10:00,142.09,142.09,141.59,141.59,6267.0,136.6253,136.6253,136.1446,136.1446,6267.0
2020-10-26 14:20:00,141.56,141.88,141.41,141.83,8268.0,136.1157,136.4234,135.9715,136.3753,8268.0
2020-10-26 14:30:00,141.76,141.86,141.19,141.25,10991.0,136.308,136.4042,135.76,135.8176,10991.0
2020-10-26 14:40:00,141.31,141.46,140.87,140.95,12618.0,135.8753,136.0196,135.4523,135.5292,12618.0
2020-10-26 14:50:00,140.95,141.03,140.01,140.28,26057.0,135.5292,135.6061,134.6253,134.885,26057.0
2020-10-26 15:00:00,140.34,140.57,140.24,140.46,14472.0,134.9426,135.1638,134.8465,135.058,14472.0
2020-10-26 15:10:00,140.55,140.96,140.43,140.68,13973.0,135.1446,135.5388,135.0292,135.2696,13973.0
2020-10-26 15:20:00,140.66,141.17,140.61,141.07,21348.0,135.2503,135.7407,135.2023,135.6446,21348.0
2020-10-26 15:30:00,141.09,141.2,140.78,140.78,28664.0,135.6638,135.7696,135.3657,135.3657,28664.0
2020-10-26 15:40:00,140.84,141.0,140.22,140.23,40223.0,135.4234,135.5773,134.8273,134.8369,40223.0
2020-10-26 15:50:00,140.21,141.14,140.2,141.07,79698.0,134.8176,135.7119,134.808,135.6446,79698.0
2020-10-27 09:30:00,141.44,142.11,140.62,141.7,17498.0,136.0003,136.6446,135.2119,136.2503,17498.0
2020-10-27 09:40:00,141.53,141.53,140.78,141.18,5846.0,136.0869,136.0869,135.3657,135.7503,5846.0
2020-10-27 09:50:00,141.4,141.72,141.14,141.51,6589.0,135.9619,136.2696,135.7119,136.0677,6589.0
2020-10-27 10:00:00,141.66,142.0,141.47,141.81,7592.0,136.2119,136.5388,136.0292,136.3561,7592.0
2020-10-27 10:10:00,141.88,142.21,141.59,141.6,3940.0,136.4234,136.7407,136.1446,136.1542,3940.0
2020-10-27 10:20:00,141.69,141.86,141.42,141.86,3882.0,136.2407,136.4042,135.9811,136.4042,3882.0
2020-10-27 10:30:00,142.02,142.2,141.72,141.77,4860.0,136.558,136.7311,136.2696,136.3177,4860.0
2020-10-27 10:40:00,141.78,142.45,141.78,142.39,3793.0,136.3273,136.9715,136.3273,136.9138,3793.0
2020-10-27 10:50:00,142.47,142.47,141.97,142.35,4044.0,136.9907,136.9907,136.51,136.8753,4044.0
2020-10-27 11:00:00,142.36,142.59,142.11,142.21,6357.0,136.885,137.1061,136.6446,136.7407,6357.0
2020-10-27 11:10:00,142.23,142.23,141.78,142.13,3676.0,136.76,136.76,136.3273,136.6638,3676.0
2020-10-27 11:20:00,142.16,142.16,141.53,141.53,6005.0,136.6927,136.6927,136.0869,136.0869,6005.0
2020-10-27 11:30:00,141.58,141.65,141.4,141.52,6349.0,136.135,136.2023,135.9619,136.0773,6349.0
2020-10-27 11:40:00,141.51,141.84,141.42,141.84,5758.0,136.0677,136.385,135.9811,136.385,5758.0
2020-10-27 11:50:00,141.8,142.02,141.68,141.92,5611.0,136.3465,136.558,136.2311,136.4619,5611.0
2020-10-27 12:00:00,141.9,141.99,141.63,141.7,14235.0,136.4427,136.5292,136.183,136.2503,14235.0
2020-10-27 12:10:00,141.71,141.79,141.6,141.66,9826.0,136.26,136.3369,136.1542,136.2119,9826.0
2020-10-27 12:20:00,141.69,141.89,141.37,141.53,19618.0,136.2407,136.433,135.933,136.0869,19618.0
2020-10-27 12:30:00,141.5,141.54,141.19,141.39,4561.0,136.058,136.0965,135.76,135.9523,4561.0
2020-10-27 12:40:00,141.4,141.58,141.3,141.38,4163.0,135.9619,136.135,135.8657,135.9427,4163.0
2020-10-27 12:50:00,141.36,141.49,141.2,141.25,7112.0,135.9234,136.0484,135.7696,135.8176,7112.0
2020-10-27 13:00:00,141.39,141.39,141.31,141.39,1610.0,135.9523,135.9523,135.8753,135.9523,1610.0
2020-10-27 13:10:00,141.38,141.9,141.38,141.82,7582.0,135.9427,136.4427,135.9427,136.3657,7582.0
2020-10-27 13:20:00,141.93,142.65,141.77,142.55,10527.0,136.4715,137.1638,136.3177,137.0677,10527.0
2020-10-27 13:30:00,142.69,142.75,142.36,142.53,4696.0,137.2023,137.26,136.885,137.0484,4696.0
2020-10-27 13:40:00,142.49,142.87,142.45,142.85,3817.0,137.01,137.3753,136.9715,137.3561,3817.0
2020-10-27 13:50:00,142.84,142.9,142.58,142.64,3230.0,137.3465,137.4042,137.0965,137.1542,3230.0
2020-10-27 14:00:00,142.66,142.67,142.38,142.39,6363.0,137.1734,137.183,136.9042,136.9138,6363.0
2020-10-27 14:10:00,142.39,142.71,142.32,142.45,6841.0,136.9138,137.2215,136.8465,136.9715,6841.0
2020-10-27 14:20:00,142.35,142.5,142.32,142.34,4176.0,136.8753,137.0196,136.8465,136.8657,4176.0
2020-10-27 14:30:00,142.29,142.39,142.21,142.29,8250.0,136.8177,136.9138,136.7407,136.8177,8250.0
2020-10-27 14:40:00,142.33,142.42,142.12,142.3,12068.0,136.8561,136.9427,136.6542,136.8273,12068.0
2020-10-27 14:50:00,142.35,142.65,142.3,142.61,6801.0,136.8753,137.1638,136.8273,137.1253,6801.0
2020-10-27 15:00:00,142.65,142.67,142.13,142.35,8821.0,137.1638,137.183,136.6638,136.8753,8821.0
2020-10-27 15:10:00,142.28,142.52,142.28,142.45,13235.0,136.808,137.0388,136.808,136.9715,13235.0
2020-10-27 15:20:00,142.45,142.85,142.44,142.67,14991.0,136.9715,137.3561,136.9619,137.183,14991.0
2020-10-27 15:30:00,142.65,142.67,142.49,142.55,13936.0,137.1638,137.183,137.01,137.0677,13936.0
2020-10-27 15:40:00,142.57,142.78,142.12,142.12,22340.0,137.0869,137.2888,136.6542,136.6542,22340.0
2020-10-27 15:50:00,142.14,142.35,142.0,142.12,50914.0,136.6734,136.8753,136.5388,136.6542,50914.0
2020-10-28 09:30:00,139.08,139.42,137.46,138.35,37090.0,133.7311,134.058,132.1734,133.0292,37090.0
2020-10-28 09:40:00,138.56,139.0,138.41,138.58,26524.0,133.2311,133.6542,133.0869,133.2503,26524.0
2020-10-28 09:50:00,138.34,138.5,136.61,137.21,20571.0,133.0196,133.1734,131.3561,131.933,20571.0
2020-10-28 10:00:00,137.11,137.59,136.91,137.51,21901.0,131.8369,132.2984,131.6446,132.2215,21901.0
2020-10-28 10:10:00,137.49,138.06,137.42,137.42,10444.0,132.2023,132.7503,132.1349,132.1349,10444.0
2020-10-28 10:20:00,137.49,137.58,136.63,136.68,18312.0,132.2023,132.2888,131.3753,131.4234,18312.0
2020-10-28 10:30:00,136.75,137.11,136.34,136.81,18129.0,131.4907,131.8369,131.0965,131.5484,18129.0
2020-10-28 10:40:00,136.87,136.93,136.65,136.93,25804.0,131.6061,131.6638,131.3946,131.6638,25804.0
2020-10-28 10:50:00,136.88,136.99,136.5,136.95,6851.0,131.6157,131.7215,131.2503,131.683,6851.0
2020-10-28 11:00:00,136.89,137.14,136.45,137.1,5534.0,131.6253,131.8657,131.2023,131.8273,5534.0
2020-10-28 11:10:00,137.12,137.13,136.55,136.56,5934.0,131.8465,131.8561,131.2984,131.308,5934.0
2020-10-28 11:20:00,136.62,137.27,136.59,137.16,7381.0,131.3657,131.9907,131.3369,131.8849,7381.0
2020-10-28 11:30:00,137.12,137.39,136.81,137.32,6809.0,131.8465,132.1061,131.5484,132.0388,6809.0
2020-10-28 11:40:00,137.42,138.34,137.42,138.12,10953.0,132.1349,133.0196,132.1349,132.808,10953.0
2020-10-28 11:50:00,138.11,138.89,137.98,138.66,6850.0,132.7984,133.5484,132.6734,133.3273,6850.0
2020-10-28 12:00:00,138.55,139.0,138.44,138.5,7049.0,133.2215,133.6542,133.1157,133.1734,7049.0
2020-10-28 12:10:00,138.62,138.83,138.58,138.81,5506.0,133.2888,133.4907,133.2503,133.4715,5506.0
2020-10-28 12:20:00,138.84,138.84,138.31,138.32,8352.0,133.5003,133.5003,132.9907,133.0003,8352.0
2020-10-28 12:30:00,138.17,138.72,138.17,138.5,5797.0,132.8561,133.385,132.8561,133.1734,5797.0
2020-10-28 12:40:00,138.41,138.49,137.65,137.66,9999.0,133.0869,133.1638,132.3561,132.3657,9999.0
2020-10-28 12:50:00,137.71,137.83,137.4,137.69,10918.0,132.4138,132.5292,132.1157,132.3946,10918.0
2020-10-28 13:00:00,137.69,137.72,137.11,137.11,8497.0,132.3946,132.4234,131.8369,131.8369,8497.0
2020-10-28 13:10:00,137.06,137.21,136.51,136.63,16445.0,131.7888,131.933,131.2599,131.3753,16445.0
2020-10-28 13:20:00,136.59,137.1,136.45,137.09,9784.0,131.3369,131.8273,131.2023,131.8176,9784.0
2020-10-28 13:30:00,137.2,138.0,137.13,137.92,8136.0,131.9234,132.6926,131.8561,132.6157,8136.0
2020-10-28 13:40:00,137.87,137.97,137.61,137.93,11018.0,132.5676,132.6638,132.3176,132.6253,11018.0
2020-10-28 13:50:00,137.85,138.26,137.77,138.25,11502.0,132.5484,132.9426,132.4715,132.933,11502.0
2020-10-28 14:00:00,138.21,138.22,137.59,137.72,18024.0,132.8946,132.9042,132.2984,132.4234,18024.0
2020-10-28 14:10:00,137.72,137.82,137.31,137.46,7271.0,132.4234,132.5196,132.0292,132.1734,7271.0
2020-10-28 14:20:00,137.45,138.22,137.45,138.22,8631.0,132.1638,132.9042,132.1638,132.9042,8631.0
2020-10-28 14:30:00,138.16,138.32,137.9,137.95,7062.0,132.8465,133.0003,132.5965,132.6446,7062.0
2020-10-28 14:40:00,137.99,138.16,137.76,138.05,8631.0,132.683,132.8465,132.4619,132.7407,8631.0
2020-10-28 14:50:00,138.13,138.44,137.61,138.23,6245.0,132.8176,133.1157,132.3176,132.9138,6245.0
2020-10-28 15:00:00,138.25,138.38,137.87,137.92,9807.0,132.933,133.058,132.5676,132.6157,9807.0
2020-10-28 15:10:00,137.88,138.06,137.73,138.06,6392.0,132.5773,132.7503,132.433,132.7503,6392.0
2020-10-28 15:20:00,138.09,138.66,137.87,138.45,11667.0,132.7792,133.3273,132.5676,133.1253,11667.0
2020-10-28 15:30:00,138.46,138.81,138.24,138.27,12251.0,133.135,133.4715,132.9234,132.9523,12251.0
2020-10-28 15:40:00,138.31,138.68,138.08,138.36,14376.0,132.9907,133.3465,132.7696,133.0388,14376.0
2020-10-28 15:50:00,138.36,138.36,137.34,137.49,57410.0,133.0388,133.0388,132.058,132.2023,57410.0
2020-10-29 09:30:00,137.75,140.67,137.1,139.22,30211.0,132.4523,135.26,131.8273,133.8657,30211.0
2020-10-29 09:40:00,139.29,140.66,139.29,140.33,10882.0,133.933,135.2503,133.933,134.933,10882.0
2020-10-29 09:50:00,140.37,142.42,140.16,142.28,17506.0,134.9715,136.9427,134.7696,136.808,17506.0
2020-10-29 10:00:00,142.11,142.32,141.17,142.16,26096.0,136.6446,136.8465,135.7407,136.6927,26096.0
2020-10-29 10:10:00,142.25,142.53,141.87,142.32,16710.0,136.7792,137.0484,136.4138,136.8465,16710.0
2020-10-29 10:20:00,142.42,143.61,142.42,142.99,22260.0,136.9427,138.0869,136.9427,137.4907,22260.0
2020-10-29 10:30:00,142.96,143.05,142.21,142.81,25722.0,137.4619,137.5484,136.7407,137.3177,25722.0
2020-10-29 10:40:00,142.78,143.43,142.73,143.42,4441.0,137.2888,137.9138,137.2407,137.9042,4441.0
2020-10-29 10:50:00,143.61,143.61,143.1,143.24,6999.0,138.0869,138.0869,137.5965,137.7311,6999.0
2020-10-29 11:00:00,143.17,143.23,142.49,142.64,15447.0,137.6638,137.7215,137.01,137.1542,15447.0
2020-10-29 11:10:00,142.84,143.52,142.82,143.22,5622.0,137.3465,138.0003,137.3273,137.7119,5622.0
2020-10-29 11:20:00,143.32,143.48,143.21,143.25,5708.0,137.808,137.9619,137.7023,137.7407,5708.0
2020-10-29 11:30:00,143.11,143.63,143.05,143.63,7124.0,137.6061,138.1061,137.5484,138.1061,7124.0
2020-10-29 11:40:00,143.66,143.69,143.12,143.45,22793.0,138.135,138.1638,137.6157,137.933,22793.0
2020-10-29 11:50:00,143.54,144.0,143.54,143.82,5962.0,138.0196,138.4619,138.0196,138.2888,5962.0
2020-10-29 12:00:00,144.0,144.45,143.75,144.37,15864.0,138.4619,138.8946,138.2215,138.8177,15864.0
2020-10-29 12:10:00,144.28,144.9,144.12,144.83,8168.0,138.7311,139.3273,138.5773,139.26,8168.0
2020-10-29 12:20:00,144.81,144.91,144.53,144.84,8295.0,139.2407,139.3369,138.9715,139.2696,8295.0
2020-10-29 12:30:00,144.99,145.77,144.8,145.58,10357.0,139.4138,140.1638,139.2311,139.9811,10357.0
2020-10-29 12:40:00,145.57,145.57,144.69,144.76,9192.0,139.9715,139.9715,139.1254,139.1927,9192.0
2020-10-29 12:50:00,144.76,145.1,144.68,144.68,8702.0,139.1927,139.5196,139.1157,139.1157,8702.0
2020-10-29 13:00:00,144.75,144.88,144.2,144.31,4989.0,139.183,139.308,138.6542,138.76,4989.0
2020-10-29 13:10:00,144.42,144.47,144.0,144.38,9504.0,138.8657,138.9138,138.4619,138.8273,9504.0
2020-10-29 13:20:00,144.47,144.62,144.32,144.41,9297.0,138.9138,139.058,138.7696,138.8561,9297.0
2020-10-29 13:30:00,144.4,144.75,144.37,144.61,4690.0,138.8465,139.183,138.8177,139.0484,4690.0
2020-10-29 13:40:00,144.66,144.88,144.47,144.88,33005.0,139.0965,139.308,138.9138,139.308,33005.0
2020-10-29 13:50:00,144.93,145.58,144.93,145.35,13172.0,139.3561,139.9811,139.3561,139.76,13172.0
2020-10-29 14:00:00,145.37,145.9,145.25,145.85,34266.0,139.7792,140.2888,139.6638,140.2407,34266.0
2020-10-29 14:10:00,145.94,145.94,145.52,145.61,35954.0,140.3273,140.3273,139.9234,140.01,35954.0
2020-10-29 14:20:00,145.68,145.68,145.33,145.33,13836.0,140.0773,140.0773,139.7407,139.7407,13836.0
2020-10-29 14:30:00,145.37,145.38,144.31,144.31,15820.0,139.7792,139.7888,138.76,138.76,15820.0
2020-10-29 14:40:00,144.4,144.73,144.1,144.25,28580.0,138.8465,139.1638,138.558,138.7023,28580.0
2020-10-29 14:50:00,144.25,144.61,144.25,144.5,22424.0,138.7023,139.0484,138.7023,138.9427,22424.0
2020-10-29 15:00:00,144.47,145.0,144.34,144.78,28882.0,138.9138,139.4234,138.7888,139.2119,28882.0
2020-10-29 15:10:00,144.75,144.78,144.12,144.36,14704.0,139.183,139.2119,138.5773,138.808,14704.0
2020-10-29 15:20:00,144.19,144.37,143.75,143.75,18577.0,138.6446,138.8177,138.2215,138.2215,18577.0
2020-10-29 15:30:00,143.74,143.74,143.09,143.22,26269.0,138.2119,138.2119,137.5869,137.7119,26269.0
2020-10-29 15:40:00,143.28,144.37,143.1,144.22,35337.0,137.7696,138.8177,137.5965,138.6734,35337.0
2020-10-29 15:50:00,144.38,144.6,143.4,143.51,70192.0,138.8273,139.0388,137.885,137.9907,70192.0
2020-10-30 09:30:00,142.18,143.78,142.18,143.53,12706.0,136.7119,138.2503,136.7119,138.01,12706.0
2020-10-30 09:40:00,143.65,144.0,143.16,143.61,7844.0,138.1253,138.4619,137.6542,138.0869,7844.0
2020-10-30 09:50:00,143.81,145.36,143.81,145.36,3700.0,138.2792,139.7696,138.2792,139.7696,3700.0
2020-10-30 10:00:00,145.06,145.06,144.05,144.06,7403.0,139.4811,139.4811,138.51,138.5196,7403.0
2020-10-30 10:10:00,144.14,144.14,143.3,143.44,5750.0,138.5965,138.5965,137.7888,137.9234,5750.0
2020-10-30 10:20:00,143.44,143.44,142.01,142.3,15905.0,137.9234,137.9234,136.5484,136.8273,15905.0
2020-10-30 10:30:00,142.12,142.74,142.12,142.64,14598.0,136.6542,137.2503,136.6542,137.1542,14598.0
2020-10-30 10:40:00,142.5,142.66,141.37,141.42,17966.0,137.0196,137.1734,135.933,135.9811,17966.0
2020-10-30 10:50:00,141.57,142.66,141.49,141.94,14579.0,136.1253,137.1734,136.0484,136.4811,14579.0
2020-10-30 11:00:00,142.27,144.0,142.13,143.21,15653.0,136.7984,138.4619,136.6638,137.7023,15653.0
2020-10-30 11:10:00,142.85,144.46,142.85,144.08,4912.0,137.3561,138.9042,137.3561,138.5388,4912.0
2020-10-30 11:20:00,144.1,144.18,143.51,143.51,6961.0,138.558,138.635,137.9907,137.9907,6961.0
2020-10-30 11:30:00,143.51,143.63,143.03,143.03,11399.0,137.9907,138.1061,137.5292,137.5292,11399.0
2020-10-30 11:40:00,143.05,143.83,142.78,143.83,10072.0,137.5484,138.2984,137.2888,138.2984,10072.0
2020-10-30 11:50:00,143.74,144.59,143.64,144.47,13741.0,138.2119,139.0292,138.1157,138.9138,13741.0
2020-10-30 12:00:00,144.47,145.32,144.47,144.97,13824.0,138.9138,139.7311,138.9138,139.3946,13824.0
2020-10-30 12:10:00,144.88,145.87,144.72,145.74,11152.0,139.308,140.26,139.1542,140.135,11152.0
2020-10-30 12:20:00,145.81,145.9,145.24,145.8,9544.0,140.2023,140.2888,139.6542,140.1927,9544.0
2020-10-30 12:30:00,145.8,145.8,145.09,145.35,6698.0,140.1927,140.1927,139.51,139.76,6698.0
2020-10-30 12:40:00,145.34,145.43,145.0,145.32,10506.0,139.7504,139.8369,139.4234,139.7311,10506.0
2020-10-30 12:50:00,145.31,145.31,144.45,144.65,10990.0,139.7215,139.7215,138.8946,139.0869,10990.0
2020-10-30 13:00:00,144.49,144.85,144.37,144.37,6117.0,138.933,139.2792,138.8177,138.8177,6117.0
2020-10-30 13:10:00,144.39,144.44,143.88,144.26,6252.0,138.8369,138.885,138.3465,138.7119,6252.0
2020-10-30 13:20:00,144.18,144.5,143.98,144.34,4346.0,138.635,138.9427,138.4427,138.7888,4346.0
2020-10-30 13:30:00,144.26,144.26,143.32,143.64,14775.0,138.7119,138.7119,137.808,138.1157,14775.0
2020-10-30 13:40:00,143.67,143.87,143.54,143.8,6107.0,138.1446,138.3369,138.0196,138.2696,6107.0
2020-10-30 13:50:00,143.91,144.48,143.76,144.4,3805.0,138.3753,138.9234,138.2311,138.8465,3805.0
2020-10-30 14:00:00,144.41,145.0,144.12,144.76,7565.0,138.8561,139.4234,138.5773,139.1927,7565.0
2020-10-30 14:10:00,144.76,144.76,144.09,144.09,5831.0,139.1927,139.1927,138.5484,138.5484,5831.0
2020-10-30 14:20:00,143.99,144.09,143.38,143.38,7774.0,138.4523,138.5484,137.8657,137.8657,7774.0
2020-10-30 14:30:00,143.31,143.76,142.84,143.6,10467.0,137.7984,138.2311,137.3465,138.0773,10467.0
2020-10-30 14:40:00,143.45,143.84,143.28,143.8,4380.0,137.933,138.308,137.7696,138.2696,4380.0
2020-10-30 14:50:00,143.63,144.28,143.6,143.99,6198.0,138.1061,138.7311,138.0773,138.4523,6198.0
2020-10-30 15:00:00,144.11,144.14,143.77,143.85,14551.0,138.5677,138.5965,138.2407,138.3177,14551.0
2020-10-30 15:10:00,143.98,144.28,143.8,143.86,11701.0,138.4427,138.7311,138.2696,138.3273,11701.0
2020-10-30 15:20:00,143.89,144.06,143.67,143.69,12140.0,138.3561,138.5196,138.1446,138.1638,12140.0
2020-10-30 15:30:00,143.72,143.79,143.19,143.55,8943.0,138.1927,138.26,137.683,138.0292,8943.0
2020-10-30 15:40:00,143.76,144.24,143.54,143.75,16473.0,138.2311,138.6927,138.0196,138.2215,16473.0
2020-10-30 15:50:00,144.32,144.95,143.81,144.91,53856.0,138.7696,139.3754,138.2792,139.3369,53856.0
2020-11-02 09:30:00,146.47,148.24,146.25,147.02,49191.0,140.8369,142.5388,140.6254,141.3657,49191.0
2020-11-02 09:40:00,147.04,147.05,146.15,146.33,34362.0,141.385,141.3946,140.5292,140.7023,34362.0
2020-11-02 09:50:00,146.3,147.86,146.05,147.86,15166.0,140.6734,142.1734,140.433,142.1734,15166.0
2020-11-02 10:00:00,147.86,148.64,147.86,148.64,19399.0,142.1734,142.9234,142.1734,142.9234,19399.0
2020-11-02 10:10:00,148.55,148.83,147.28,147.84,32214.0,142.8369,143.1061,141.6157,142.1542,32214.0
2020-11-02 10:20:00,147.94,148.71,147.56,147.96,14214.0,142.2504,142.9907,141.885,142.2696,14214.0
2020-11-02 10:30:00,147.9,147.91,146.43,146.59,10694.0,142.2119,142.2215,140.7984,140.9523,10694.0
2020-11-02 10:40:00,146.6,146.65,146.1,146.44,18052.0,140.9619,141.01,140.4811,140.808,18052.0
2020-11-02 10:50:00,146.42,146.5,145.99,146.5,14852.0,140.7888,140.8657,140.3754,140.8657,14852.0
2020-11-02 11:00:00,146.39,147.46,146.39,147.46,12990.0,140.76,141.7888,140.76,141.7888,12990.0
2020-11-02 11:10:00,147.25,147.41,146.88,147.14,7174.0,141.5869,141.7407,141.2311,141.4811,7174.0
2020-11-02 11:20:00,147.18,147.25,146.68,147.24,10569.0,141.5196,141.5869,141.0388,141.5773,10569.0
2020-11-02 11:30:00,147.2,147.72,146.85,147.72,11973.0,141.5388,142.0388,141.2023,142.0388,11973.0
2020-11-02 11:40:00,147.83,148.98,147.8,148.96,17606.0,142.1446,143.2504,142.1157,143.2311,17606.0
2020-11-02 11:50:00,148.87,149.28,148.85,149.19,12167.0,143.1446,143.5388,143.1254,143.4523,12167.0
2020-11-02 12:00:00,149.11,149.54,148.83,149.41,11820.0,143.3754,143.7888,143.1061,143.6638,11820.0
2020-11-02 12:10:00,149.33,149.42,147.95,148.96,37244.0,143.5869,143.6734,142.26,143.2311,37244.0
2020-11-02 12:20:00,148.91,149.29,148.81,149.29,7911.0,143.1831,143.5484,143.0869,143.5484,7911.0
2020-11-02 12:30:00,149.24,149.28,148.69,148.8,7633.0,143.5004,143.5388,142.9715,143.0773,7633.0
2020-11-02 12:40:00,148.78,148.99,148.31,148.37,10164.0,143.0581,143.26,142.6061,142.6638,10164.0
2020-11-02 12:50:00,148.35,148.76,148.28,148.72,4654.0,142.6446,143.0388,142.5773,143.0004,4654.0
2020-11-02 13:00:00,148.73,148.73,147.99,148.15,7932.0,143.01,143.01,142.2984,142.4523,7932.0
2020-11-02 13:10:00,148.16,148.2,147.68,147.68,3937.0,142.4619,142.5004,142.0004,142.0004,3937.0
2020-11-02 13:20:00,147.71,147.87,147.64,147.73,9187.0,142.0292,142.1831,141.9619,142.0484,9187.0
2020-11-02 13:30:00,147.73,147.73,147.24,147.27,20825.0,142.0484,142.0484,141.5773,141.6061,20825.0
2020-11-02 13:40:00,147.31,148.04,147.21,147.93,6344.0,141.6446,142.3465,141.5484,142.2407,6344.0
2020-11-02 13:50:00,147.9,147.9,147.16,147.3,7058.0,142.2119,142.2119,141.5004,141.635,7058.0
2020-11-02 14:00:00,147.36,148.4,147.36,148.22,12488.0,141.6927,142.6927,141.6927,142.5196,12488.0
2020-11-02 14:10:00,148.2,148.66,148.14,148.57,12046.0,142.5004,142.9427,142.4427,142.8561,12046.0
2020-11-02 14:20:00,148.58,149.19,148.47,149.19,16608.0,142.8657,143.4523,142.76,143.4523,16608.0
2020-11-02 14:30:00,149.26,149.33,148.91,149.16,21613.0,143.5196,143.5869,143.1831,143.4234,21613.0
2020-11-02 14:40:00,149.13,149.61,148.92,149.37,19536.0,143.3946,143.8561,143.1927,143.6254,19536.0
2020-11-02 14:50:00,149.3,149.58,149.25,149.42,18472.0,143.5581,143.8273,143.51,143.6734,18472.0
2020-11-02 15:00:00,149.44,149.7,149.08,149.15,25338.0,143.6927,143.9427,143.3465,143.4138,25338.0
2020-11-02 15:10:00,149.18,149.58,149.07,149.49,25027.0,143.4427,143.8273,143.3369,143.7407,25027.0
2020-11-02 15:20:00,149.56,149.66,148.74,148.75,37432.0,143.8081,143.9042,143.0196,143.0292,37432.0
2020-11-02 15:30:00,148.81,149.47,148.74,148.84,27691.0,143.0869,143.7215,143.0196,143.1157,27691.0
2020-11-02 15:40:00,148.88,149.03,148.22,148.97,36871.0,143.1542,143.2984,142.5196,143.2407,36871.0
2020-11-02 15:50:00,148.92,149.49,148.82,149.49,82370.0,143.1927,143.7407,143.0965,143.7407,82370.0
2020-11-03 09:30:00,150.6,151.42,149.97,150.52,56935.0,144.8081,145.5965,144.2023,144.7311,56935.0
2020-11-03 09:40:00,150.65,150.8,149.56,149.58,12051.0,144.8561,145.0004,143.8081,143.8273,12051.0
2020-11-03 09:50:00,149.41,150.03,149.22,149.27,21350.0,143.6638,144.26,143.4811,143.5292,21350.0
2020-11-03 10:00:00,149.3,150.27,149.17,150.19,36573.0,143.5581,144.4907,143.4331,144.4138,36573.0
2020-11-03 10:10:00,150.11,150.43,149.54,150.43,33815.0,144.3369,144.6446,143.7888,144.6446,33815.0
2020-11-03 10:20:00,150.43,150.46,149.56,149.56,37122.0,144.6446,144.6734,143.8081,143.8081,37122.0
2020-11-03 10:30:00,149.55,149.59,149.23,149.44,15652.0,143.7984,143.8369,143.4907,143.6927,15652.0
2020-11-03 10:40:00,149.44,149.5,149.15,149.17,11906.0,143.6927,143.7504,143.4138,143.4331,11906.0
2020-11-03 10:50:00,149.16,149.38,148.73,149.29,14805.0,143.4234,143.635,143.01,143.5484,14805.0
2020-11-03 11:00:00,149.38,149.72,149.33,149.69,11217.0,143.635,143.9619,143.5869,143.9331,11217.0
2020-11-03 11:10:00,149.65,149.88,149.47,149.67,31893.0,143.8946,144.1157,143.7215,143.9138,31893.0
2020-11-03 11:20:00,149.71,149.94,149.56,149.67,10463.0,143.9523,144.1734,143.8081,143.9138,10463.0
2020-11-03 11:30:00,149.6,149.6,149.3,149.46,6900.0,143.8465,143.8465,143.5581,143.7119,6900.0
2020-11-03 11:40:00,149.46,149.59,148.82,148.83,17793.0,143.7119,143.8369,143.0965,143.1061,17793.0
2020-11-03 11:50:00,148.8,148.83,148.16,148.31,5853.0,143.0773,143.1061,142.4619,142.6061,5853.0
2020-11-03 12:00:00,148.33,148.73,148.3,148.57,10631.0,142.6254,143.01,142.5965,142.8561,10631.0
2020-11-03 12:10:00,148.58,148.66,148.41,148.49,6711.0,142.8657,142.9427,142.7023,142.7792,6711.0
2020-11-03 12:20:00,148.48,148.72,148.41,148.41,7821.0,142.7696,143.0004,142.7023,142.7023,7821.0
2020-11-03 12:30:00,148.44,149.04,148.43,148.83,13410.0,142.7311,143.3081,142.7215,143.1061,13410.0
2020-11-03 12:40:00,148.79,148.8,148.37,148.45,11404.0,143.0677,143.0773,142.6638,142.7407,11404.0
2020-11-03 12:50:00,148.48,148.94,148.34,148.94,5942.0,142.7696,143.2119,142.635,143.2119,5942.0
2020-11-03 13:00:00,149.02,149.24,148.86,149.1,9774.0,143.2888,143.5004,143.135,143.3657,9774.0
2020-11-03 13:10:00,149.15,149.53,149.07,149.5,8001.0,143.4138,143.7792,143.3369,143.7504,8001.0
2020-11-03 13:20:00,149.54,149.71,149.51,149.71,3503.0,143.7888,143.9523,143.76,143.9523,3503.0
2020-11-03 13:30:00,149.75,150.24,149.75,150.18,4654.0,143.9907,144.4619,143.9907,144.4042,4654.0
2020-11-03 13:40:00,149.99,150.11,149.61,149.81,5589.0,144.2215,144.3369,143.8561,144.0484,5589.0
2020-11-03 13:50:00,149.73,149.84,149.28,149.44,11406.0,143.9715,144.0773,143.5388,143.6927,11406.0
2020-11-03 14:00:00,149.38,149.82,149.24,149.75,17816.0,143.635,144.0581,143.5004,143.9907,17816.0
2020-11-03 14:10:00,149.79,150.24,149.75,150.02,10453.0,144.0292,144.4619,143.9907,144.2504,10453.0
2020-11-03 14:20:00,150.07,150.38,149.95,150.38,12640.0,144.2984,144.5965,144.1831,144.5965,12640.0
2020-11-03 14:30:00,150.34,150.84,150.34,150.74,14471.0,144.5581,145.0388,144.5581,144.9427,14471.0
2020-11-03 14:40:00,150.74,151.14,150.74,151.11,14190.0,144.9427,145.3273,144.9427,145.2984,14190.0
2020-11-03 14:50:00,151.12,151.12,150.37,150.61,13022.0,145.3081,145.3081,144.5869,144.8177,13022.0
2020-11-03 15:00:00,150.47,150.47,150.1,150.26,12315.0,144.6831,144.6831,144.3273,144.4811,12315.0
2020-11-03 15:10:00,150.26,150.73,150.26,150.43,18916.0,144.4811,144.9331,144.4811,144.6446,18916.0
2020-11-03 15:20:00,150.43,150.47,149.73,150.04,15366.0,144.6446,144.6831,143.9715,144.2696,15366.0
2020-11-03 15:30:00,150.13,151.01,150.09,151.0,35006.0,144.3561,145.2023,144.3177,145.1927,35006.0
2020-11-03 15:40:00,150.9,151.17,150.77,151.13,28166.0,145.0965,145.3561,144.9715,145.3177,28166.0
2020-11-03 15:50:00,151.17,151.24,150.08,150.32,40362.0,145.3561,145.4234,144.3081,144.5388,40362.0
2020-11-04 09:30:00,140.61,141.48,132.15,132.97,323808.0,135.2023,136.0388,127.0676,127.8561,323808.0
2020-11-04 09:40:00,132.99,134.94,131.36,133.71,173992.0,127.8753,129.7503,126.308,128.5676,173992.0
2020-11-04 09:50:00,133.84,134.11,132.5,134.04,128119.0,128.6926,128.9522,127.4042,128.8849,128119.0
2020-11-04 10:00:00,134.03,134.82,132.65,133.92,112308.0,128.8753,129.6349,127.5484,128.7696,112308.0
2020-11-04 10:10:00,133.96,139.61,133.71,139.61,108557.0,128.808,134.2407,128.5676,134.2407,108557.0
2020-11-04 10:20:00,139.62,140.0,137.88,138.42,62673.0,134.2503,134.6157,132.5773,133.0965,62673.0
2020-11-04 10:30:00,138.29,138.66,137.82,138.22,28591.0,132.9715,133.3273,132.5196,132.9042,28591.0
2020-11-04 10:40:00,138.22,138.56,137.93,138.4,24667.0,132.9042,133.2311,132.6253,133.0773,24667.0
2020-11-04 10:50:00,138.33,139.04,138.1,138.23,41759.0,133.01,133.6926,132.7888,132.9138,41759.0
2020-11-04 11:00:00,138.16,139.67,137.87,138.9,33388.0,132.8465,134.2984,132.5676,133.558,33388.0
2020-11-04 11:10:00,138.79,140.15,138.79,139.78,32504.0,133.4523,134.76,133.4523,134.4042,32504.0
2020-11-04 11:20:00,139.74,139.99,139.49,139.84,31963.0,134.3657,134.6061,134.1253,134.4619,31963.0
2020-11-04 11:30:00,139.83,140.77,139.62,139.71,24799.0,134.4523,135.3561,134.2503,134.3369,24799.0
2020-11-04 11:40:00,139.62,139.74,138.83,139.0,47476.0,134.2503,134.3657,133.4907,133.6542,47476.0
2020-11-04 11:50:00,138.88,139.45,138.37,138.96,69321.0,133.5388,134.0869,133.0484,133.6157,69321.0
2020-11-04 12:00:00,139.06,140.55,138.89,140.47,32747.0,133.7119,135.1446,133.5484,135.0676,32747.0
2020-11-04 12:10:00,140.53,140.61,140.07,140.19,24843.0,135.1253,135.2023,134.683,134.7984,24843.0
2020-11-04 12:20:00,140.19,141.68,140.18,141.5,35796.0,134.7984,136.2311,134.7888,136.058,35796.0
2020-11-04 12:30:00,141.61,142.65,141.55,142.46,37467.0,136.1638,137.1638,136.1061,136.9811,37467.0
2020-11-04 12:40:00,142.4,142.69,142.33,142.36,29969.0,136.9234,137.2023,136.8561,136.885,29969.0
2020-11-04 12:50:00,142.36,142.85,140.71,140.71,40262.0,136.885,137.3561,135.2984,135.2984,40262.0
2020-11-04 13:00:00,140.69,141.4,140.14,140.56,28843.0,135.2792,135.9619,134.7503,135.1542,28843.0
2020-11-04 13:10:00,140.56,140.61,139.41,139.84,35120.0,135.1542,135.2023,134.0484,134.4619,35120.0
2020-11-04 13:20:00,139.79,139.88,138.84,139.14,30035.0,134.4138,134.5003,133.5003,133.7888,30035.0
2020-11-04 13:30:00,139.15,139.34,138.56,139.24,73602.0,133.7984,133.9811,133.2311,133.885,73602.0
2020-11-04 13:40:00,139.3,139.35,138.83,138.83,24203.0,133.9426,133.9907,133.4907,133.4907,24203.0
2020-11-04 13:50:00,138.91,138.97,137.69,138.2,49795.0,133.5676,133.6253,132.3946,132.885,49795.0
2020-11-04 14:00:00,138.22,138.27,137.38,137.59,41293.0,132.9042,132.9523,132.0965,132.2984,41293.0
2020-11-04 14:10:00,137.59,137.87,137.0,137.15,55199.0,132.2984,132.5676,131.7311,131.8753,55199.0
2020-11-04 14:20:00,137.12,137.54,136.63,137.06,58081.0,131.8465,132.2503,131.3753,131.7888,58081.0
2020-11-04 14:30:00,137.05,137.21,136.58,136.75,48870.0,131.7792,131.933,131.3273,131.4907,48870.0
2020-11-04 14:40:00,136.71,136.71,136.09,136.32,35925.0,131.4523,131.4523,130.8561,131.0773,35925.0
2020-11-04 14:50:00,136.32,136.55,136.09,136.3,50782.0,131.0773,131.2984,130.8561,131.058,50782.0
2020-11-04 15:00:00,136.33,136.41,135.62,135.83,56037.0,131.0869,131.1638,130.4042,130.6061,56037.0
2020-11-04 15:10:00,135.83,135.98,135.15,135.15,39872.0,130.6061,130.7503,129.9523,129.9523,39872.0
2020-11-04 15:20:00,135.09,135.73,135.04,135.69,38892.0,129.8946,130.5099,129.8465,130.4715,38892.0
2020-11-04 15:30:00,135.73,136.96,135.73,136.72,48727.0,130.5099,131.6926,130.5099,131.4619,48727.0
2020-11-04 15:40:00,136.72,137.24,136.38,136.71,65872.0,131.4619,131.9619,131.1349,131.4523,65872.0
2020-11-04 15:50:00,136.63,136.99,136.03,136.47,114294.0,131.3753,131.7215,130.7984,131.2215,114294.0
2020-11-05 09:30:00,133.0,139.75,132.06,138.79,101345.0,127.8849,134.3753,126.9811,133.4523,101345.0
2020-11-05 09:40:00,138.63,141.0,137.85,137.85,43497.0,133.2984,135.5773,132.5484,132.5484,43497.0
2020-11-05 09:50:00,137.85,137.85,134.66,135.46,41226.0,132.5484,132.5484,129.4811,130.2503,41226.0
2020-11-05 10:00:00,135.46,136.64,134.9,136.54,45701.0,130.2503,131.3849,129.7119,131.2888,45701.0
2020-11-05 10:10:00,136.66,137.33,136.42,136.96,24369.0,131.4042,132.0484,131.1734,131.6926,24369.0
2020-11-05 10:20:00,136.95,137.29,135.52,135.86,33896.0,131.683,132.0099,130.308,130.6349,33896.0
2020-11-05 10:30:00,135.83,136.41,135.28,135.5,23204.0,130.6061,131.1638,130.0773,130.2888,23204.0
2020-11-05 10:40:00,135.39,135.76,134.7,134.79,31307.0,130.183,130.5388,129.5196,129.6061,31307.0
2020-11-05 10:50:00,134.67,134.75,132.81,133.94,77938.0,129.4907,129.5676,127.7022,128.7888,77938.0
2020-11-05 11:00:00,134.18,134.44,133.19,133.41,29988.0,129.0196,129.2696,128.0676,128.2792,29988.0
2020-11-05 11:10:00,133.54,135.41,133.44,135.08,26867.0,128.4042,130.2023,128.308,129.8849,26867.0
2020-11-05 11:20:00,135.11,135.63,134.88,135.34,38606.0,129.9138,130.4138,129.6926,130.1349,38606.0
2020-11-05 11:30:00,135.37,138.33,135.21,138.33,53043.0,130.1638,133.01,130.0099,133.01,53043.0
2020-11-05 11:40:00,138.14,140.35,137.58,139.99,60349.0,132.8273,134.9523,132.2888,134.6061,60349.0
2020-11-05 11:50:00,139.86,140.71,139.7,140.18,39996.0,134.4811,135.2984,134.3273,134.7888,39996.0
2020-11-05 12:00:00,140.18,140.88,139.15,139.28,26524.0,134.7888,135.4619,133.7984,133.9234,26524.0
2020-11-05 12:10:00,139.14,140.18,139.14,139.72,16771.0,133.7888,134.7888,133.7888,134.3465,16771.0
2020-11-05 12:20:00,139.73,139.73,139.43,139.54,12740.0,134.3561,134.3561,134.0676,134.1734,12740.0
2020-11-05 12:30:00,139.62,139.7,139.3,139.46,31959.0,134.2503,134.3273,133.9426,134.0965,31959.0
2020-11-05 12:40:00,139.4,139.46,138.18,138.5,49061.0,134.0388,134.0965,132.8657,133.1734,49061.0
2020-11-05 12:50:00,138.5,139.02,137.07,138.93,60611.0,133.1734,133.6734,131.7984,133.5869,60611.0
2020-11-05 13:00:00,138.93,138.95,137.97,138.29,28416.0,133.5869,133.6061,132.6638,132.9715,28416.0
2020-11-05 13:10:00,138.34,139.3,138.3,139.21,20905.0,133.0196,133.9426,132.9811,133.8561,20905.0
2020-11-05 13:20:00,139.1,139.3,138.26,138.87,25720.0,133.7503,133.9426,132.9426,133.5292,25720.0
2020-11-05 13:30:00,138.82,139.3,138.43,139.22,19026.0,133.4811,133.9426,133.1061,133.8657,19026.0
2020-11-05 13:40:00,139.22,139.7,139.22,139.56,18557.0,133.8657,134.3273,133.8657,134.1926,18557.0
2020-11-05 13:50:00,139.56,139.7,139.35,139.7,14596.0,134.1926,134.3273,133.9907,134.3273,14596.0
2020-11-05 14:00:00,139.66,139.7,139.24,139.26,16863.0,134.2888,134.3273,133.885,133.9042,16863.0
2020-11-05 14:10:00,139.26,139.26,138.46,138.49,30873.0,133.9042,133.9042,133.135,133.1638,30873.0
2020-11-05 14:20:00,138.39,139.08,137.9,138.72,17984.0,133.0676,133.7311,132.5965,133.385,17984.0
2020-11-05 14:30:00,138.72,139.33,138.56,139.05,15868.0,133.385,133.9715,133.2311,133.7023,15868.0
2020-11-05 14:40:00,139.04,139.25,138.87,139.0,14749.0,133.6926,133.8946,133.5292,133.6542,14749.0
2020-11-05 14:50:00,138.91,139.2,138.65,139.05,22527.0,133.5676,133.8465,133.3176,133.7023,22527.0
2020-11-05 15:00:00,138.98,139.17,138.69,138.9,15704.0,133.635,133.8176,133.3561,133.558,15704.0
2020-11-05 15:10:00,138.99,139.07,138.1,138.28,21538.0,133.6446,133.7215,132.7888,132.9619,21538.0
2020-11-05 15:20:00,138.28,138.28,137.74,137.88,24668.0,132.9619,132.9619,132.4426,132.5773,24668.0
2020-11-05 15:30:00,137.92,138.1,137.21,138.03,35852.0,132.6157,132.7888,131.933,132.7215,35852.0
2020-11-05 15:40:00,138.05,138.71,137.78,138.25,51326.0,132.7407,133.3753,132.4811,132.933,51326.0
2020-11-05 15:50:00,138.24,138.48,136.83,137.46,179753.0,132.9234,133.1542,131.5676,132.1734,179753.0
2020-11-06 09:30:00,135.34,138.5,135.34,136.85,33870.0,130.1349,133.1734,130.1349,131.5869,33870.0
2020-11-06 09:40:00,136.69,137.67,135.34,137.25,24593.0,131.433,132.3753,130.1349,131.9715,24593.0
2020-11-06 09:50:00,137.43,139.81,137.2,139.0,27795.0,132.1446,134.433,131.9234,133.6542,27795.0
2020-11-06 10:00:00,138.9,141.5,138.9,141.36,37390.0,133.558,136.058,133.558,135.9234,37390.0
2020-11-06 10:10:00,141.37,141.85,140.14,140.48,25943.0,135.933,136.3946,134.7503,135.0773,25943.0
2020-11-06 10:20:00,140.58,141.25,140.35,140.77,37835.0,135.1734,135.8176,134.9523,135.3561,37835.0
2020-11-06 10:30:00,140.72,140.81,139.86,140.47,18672.0,135.308,135.3946,134.4811,135.0676,18672.0
2020-11-06 10:40:00,140.3,140.9,140.0,140.42,21394.0,134.9042,135.4811,134.6157,135.0196,21394.0
2020-11-06 10:50:00,140.41,140.83,138.7,139.03,35366.0,135.01,135.4138,133.3657,133.683,35366.0
2020-11-06 11:00:00,139.17,139.26,137.76,138.06,36181.0,133.8176,133.9042,132.4619,132.7503,36181.0
2020-11-06 11:10:00,138.09,138.1,136.96,137.06,7639.0,132.7792,132.7888,131.6926,131.7888,7639.0
2020-11-06 11:20:00,137.16,137.31,136.56,137.07,15194.0,131.8849,132.0292,131.308,131.7984,15194.0
2020-11-06 11:30:00,137.2,137.2,136.82,136.95,3873.0,131.9234,131.9234,131.558,131.683,3873.0
2020-11-06 11:40:00,136.91,137.11,135.81,136.58,17458.0,131.6446,131.8369,130.5869,131.3273,17458.0
2020-11-06 11:50:00,136.63,136.85,136.05,136.25,9988.0,131.3753,131.5869,130.8176,131.0099,9988.0
2020-11-06 12:00:00,136.25,136.49,135.53,135.58,13994.0,131.0099,131.2407,130.3176,130.3657,13994.0
2020-11-06 12:10:00,135.56,135.66,135.27,135.31,23620.0,130.3465,130.4426,130.0676,130.1061,23620.0
2020-11-06 12:20:00,135.31,135.73,135.06,135.52,10613.0,130.1061,130.5099,129.8657,130.308,10613.0
2020-11-06 12:30:00,135.56,135.9,135.12,135.34,10240.0,130.3465,130.6734,129.9234,130.1349,10240.0
2020-11-06 12:40:00,135.29,135.92,135.29,135.68,12785.0,130.0869,130.6926,130.0869,130.4619,12785.0
2020-11-06 12:50:00,135.76,135.82,135.03,135.03,10079.0,130.5388,130.5965,129.8369,129.8369,10079.0
2020-11-06 13:00:00,135.15,135.2,134.65,134.67,8697.0,129.9523,130.0003,129.4715,129.4907,8697.0
2020-11-06 13:10:00,134.69,135.16,134.58,135.16,22715.0,129.5099,129.9619,129.4042,129.9619,22715.0
2020-11-06 13:20:00,135.31,135.31,134.72,134.88,5100.0,130.1061,130.1061,129.5388,129.6926,5100.0
2020-11-06 13:30:00,134.85,134.85,134.51,134.55,6416.0,129.6638,129.6638,129.3369,129.3753,6416.0
2020-11-06 13:40:00,134.58,134.77,134.18,134.25,10218.0,129.4042,129.5869,129.0196,129.0869,10218.0
2020-11-06 13:50:00,134.36,134.46,133.84,134.26,27870.0,129.1926,129.2888,128.6926,129.0965,27870.0
2020-11-06 14:00:00,134.28,134.28,133.66,133.83,21712.0,129.1157,129.1157,128.5196,128.683,21712.0
2020-11-06 14:10:00,133.77,133.82,133.22,133.56,13944.0,128.6253,128.6734,128.0965,128.4234,13944.0
2020-11-06 14:20:00,133.38,134.57,133.36,134.51,13226.0,128.2503,129.3946,128.2311,129.3369,13226.0
2020-11-06 14:30:00,134.37,134.62,133.98,133.98,7161.0,129.2022,129.4426,128.8272,128.8272,7161.0
2020-11-06 14:40:00,134.02,134.25,133.8,134.13,13560.0,128.8657,129.0869,128.6542,128.9715,13560.0
2020-11-06 14:50:00,134.15,134.33,133.84,134.33,6996.0,128.9907,129.1638,128.6926,129.1638,6996.0
2020-11-06 15:00:00,134.36,134.36,132.91,133.05,14618.0,129.1926,129.1926,127.7984,127.933,14618.0
2020-11-06 15:10:00,133.05,133.65,132.85,133.39,15333.0,127.933,128.5099,127.7407,128.2599,15333.0
2020-11-06 15:20:00,133.46,133.91,132.86,133.64,15561.0,128.3272,128.7599,127.7503,128.5003,15561.0
2020-11-06 15:30:00,133.71,134.18,133.55,134.12,23241.0,128.5676,129.0196,128.4138,128.9619,23241.0
2020-11-06 15:40:00,134.12,135.06,134.12,135.06,27462.0,128.9619,129.8657,128.9619,129.8657,27462.0
2020-11-06 15:50:00,135.15,135.16,134.35,134.69,71556.0,129.9523,129.9619,129.183,129.5099,71556.0
2020-11-09 09:30:00,143.58,144.44,141.56,141.85,98803.0,138.058,138.885,136.1157,136.3946,98803.0
2020-11-09 09:40:00,142.25,143.31,139.06,139.06,28154.0,136.7792,137.7984,133.7119,133.7119,28154.0
2020-11-09 09:50:00,139.1,140.0,138.32,139.48,35158.0,133.7503,134.6157,133.0003,134.1157,35158.0
2020-11-09 10:00:00,139.41,140.73,137.56,137.91,34547.0,134.0484,135.3176,132.2696,132.6061,34547.0
2020-11-09 10:10:00,137.65,138.42,136.48,136.66,38343.0,132.3561,133.0965,131.2311,131.4042,38343.0
2020-11-09 10:20:00,136.6,137.06,135.53,136.7,34147.0,131.3465,131.7888,130.3176,131.4426,34147.0
2020-11-09 10:30:00,136.57,136.57,134.56,136.02,27679.0,131.3176,131.3176,129.3849,130.7888,27679.0
2020-11-09 10:40:00,135.77,136.02,134.89,135.14,36161.0,130.5484,130.7888,129.7022,129.9426,36161.0
2020-11-09 10:50:00,135.21,135.8,134.89,135.8,36402.0,130.0099,130.5773,129.7022,130.5773,36402.0
2020-11-09 11:00:00,135.91,136.83,135.65,136.7,25412.0,130.683,131.5676,130.433,131.4426,25412.0
2020-11-09 11:10:00,136.79,137.21,134.25,134.94,27327.0,131.5292,131.933,129.0869,129.7503,27327.0
2020-11-09 11:20:00,134.83,136.02,134.69,135.5,24269.0,129.6446,130.7888,129.5099,130.2888,24269.0
2020-11-09 11:30:00,135.53,135.88,133.71,134.29,35669.0,130.3176,130.6542,128.5676,129.1253,35669.0
2020-11-09 11:40:00,133.88,135.47,133.88,134.72,26623.0,128.7311,130.2599,128.7311,129.5388,26623.0
2020-11-09 11:50:00,134.5,135.25,134.07,134.51,17803.0,129.3272,130.0484,128.9138,129.3369,17803.0
2020-11-09 12:00:00,134.55,134.62,133.35,134.42,34585.0,129.3753,129.4426,128.2215,129.2503,34585.0
2020-11-09 12:10:00,134.34,134.45,133.94,134.32,34561.0,129.1734,129.2792,128.7888,129.1542,34561.0
2020-11-09 12:20:00,134.36,134.78,134.13,134.16,26263.0,129.1926,129.5965,128.9715,129.0003,26263.0
2020-11-09 12:30:00,134.07,135.61,134.02,135.14,33966.0,128.9138,130.3946,128.8657,129.9426,33966.0
2020-11-09 12:40:00,135.13,136.4,134.81,136.4,17946.0,129.933,131.1542,129.6253,131.1542,17946.0
2020-11-09 12:50:00,136.56,136.58,134.96,136.02,13129.0,131.308,131.3273,129.7696,130.7888,13129.0
2020-11-09 13:00:00,136.11,136.64,135.82,136.44,17350.0,130.8753,131.3849,130.5965,131.1926,17350.0
2020-11-09 13:10:00,136.4,136.4,135.64,135.98,21611.0,131.1542,131.1542,130.4234,130.7503,21611.0
2020-11-09 13:20:00,136.04,136.04,134.67,134.9,16970.0,130.808,130.808,129.4907,129.7119,16970.0
2020-11-09 13:30:00,134.76,136.39,134.76,135.94,33190.0,129.5772,131.1446,129.5772,130.7119,33190.0
2020-11-09 13:40:00,135.77,135.77,134.85,135.22,27574.0,130.5484,130.5484,129.6638,130.0196,27574.0
2020-11-09 13:50:00,135.22,135.23,134.38,134.71,28599.0,130.0196,130.0292,129.2119,129.5292,28599.0
2020-11-09 14:00:00,134.8,134.84,134.32,134.34,25631.0,129.6157,129.6542,129.1542,129.1734,25631.0
2020-11-09 14:10:00,134.39,134.65,134.02,134.18,28885.0,129.2215,129.4715,128.8657,129.0196,28885.0
2020-11-09 14:20:00,134.13,135.28,134.13,134.96,33817.0,128.9715,130.0773,128.9715,129.7696,33817.0
2020-11-09 14:30:00,134.91,135.85,134.84,135.74,21362.0,129.7215,130.6253,129.6542,130.5196,21362.0
2020-11-09 14:40:00,135.68,135.74,135.34,135.41,16136.0,130.4619,130.5196,130.1349,130.2023,16136.0
2020-11-09 14:50:00,135.46,135.75,135.32,135.46,39729.0,130.2503,130.5292,130.1157,130.2503,39729.0
2020-11-09 15:00:00,135.39,135.85,135.36,135.64,114612.0,130.183,130.6253,130.1542,130.4234,114612.0
2020-11-09 15:10:00,135.59,135.73,135.35,135.35,41391.0,130.3753,130.5099,130.1446,130.1446,41391.0
2020-11-09 15:20:00,135.33,135.84,135.22,135.84,26928.0,130.1253,130.6157,130.0196,130.6157,26928.0
2020-11-09 15:30:00,135.84,136.46,135.67,136.07,55187.0,130.6157,131.2119,130.4523,130.8369,55187.0
2020-11-09 15:40:00,136.1,136.52,136.07,136.32,91650.0,130.8657,131.2696,130.8369,131.0773,91650.0
2020-11-09 15:50:00,136.21,136.31,135.23,135.68,183118.0,130.9715,131.0676,130.0292,130.4619,183118.0
2020-11-10 09:30:00,137.25,140.53,136.95,140.25,108494.0,131.9715,135.1253,131.683,134.8561,108494.0
2020-11-10 09:40:00,140.19,141.53,139.34,141.47,26893.0,134.7984,136.0869,133.9811,136.0292,26893.0
2020-11-10 09:50:00,141.41,142.17,140.74,141.41,33976.0,135.9715,136.7023,135.3273,135.9715,33976.0
2020-11-10 10:00:00,141.39,141.69,140.47,141.24,28736.0,135.9523,136.2407,135.0676,135.808,28736.0
2020-11-10 10:10:00,141.13,142.84,141.04,142.63,37111.0,135.7023,137.3465,135.6157,137.1446,37111.0
2020-11-10 10:20:00,142.63,143.85,141.99,143.7,31011.0,137.1446,138.3177,136.5292,138.1734,31011.0
2020-11-10 10:30:00,143.69,143.7,142.7,143.49,26697.0,138.1638,138.1734,137.2119,137.9715,26697.0
2020-11-10 10:40:00,143.49,143.8,143.1,143.5,28419.0,137.9715,138.2696,137.5965,137.9811,28419.0
2020-11-10 10:50:00,143.26,144.44,143.16,144.44,31337.0,137.7503,138.885,137.6542,138.885,31337.0
2020-11-10 11:00:00,144.24,145.05,144.05,145.0,41079.0,138.6927,139.4715,138.51,139.4234,41079.0
2020-11-10 11:10:00,144.78,145.03,144.5,144.71,24906.0,139.2119,139.4523,138.9427,139.1446,24906.0
2020-11-10 11:20:00,144.64,144.89,143.11,143.25,16115.0,139.0773,139.3177,137.6061,137.7407,16115.0
2020-11-10 11:30:00,143.09,143.09,141.07,142.16,22902.0,137.5869,137.5869,135.6446,136.6927,22902.0
2020-11-10 11:40:00,142.07,142.34,140.55,140.55,21110.0,136.6061,136.8657,135.1446,135.1446,21110.0
2020-11-10 11:50:00,140.75,141.83,140.55,141.48,14087.0,135.3369,136.3753,135.1446,136.0388,14087.0
2020-11-10 12:00:00,141.46,141.87,141.07,141.28,12417.0,136.0196,136.4138,135.6446,135.8465,12417.0
2020-11-10 12:10:00,141.11,141.21,140.09,140.64,13117.0,135.683,135.7792,134.7023,135.2311,13117.0
2020-11-10 12:20:00,140.48,140.48,139.73,139.78,14047.0,135.0773,135.0773,134.3561,134.4042,14047.0
2020-11-10 12:30:00,139.65,139.84,139.18,139.41,12568.0,134.2792,134.4619,133.8273,134.0484,12568.0
2020-11-10 12:40:00,139.43,140.35,139.12,140.09,14227.0,134.0676,134.9523,133.7696,134.7023,14227.0
2020-11-10 12:50:00,140.09,140.09,139.25,139.39,10351.0,134.7023,134.7023,133.8946,134.0292,10351.0
2020-11-10 13:00:00,139.63,140.22,138.44,138.84,16352.0,134.26,134.8273,133.1157,133.5003,16352.0
2020-11-10 13:10:00,139.02,139.02,138.43,138.8,14563.0,133.6734,133.6734,133.1061,133.4619,14563.0
2020-11-10 13:20:00,138.8,138.81,137.97,138.05,17621.0,133.4619,133.4715,132.6638,132.7407,17621.0
2020-11-10 13:30:00,138.1,138.99,138.1,138.53,16633.0,132.7888,133.6446,132.7888,133.2023,16633.0
2020-11-10 13:40:00,138.77,139.12,138.33,138.54,12197.0,133.433,133.7696,133.01,133.2119,12197.0
2020-11-10 13:50:00,138.5,138.95,138.03,138.39,17088.0,133.1734,133.6061,132.7215,133.0676,17088.0
2020-11-10 14:00:00,138.43,139.37,138.43,138.99,14180.0,133.1061,134.01,133.1061,133.6446,14180.0
2020-11-10 14:10:00,139.0,139.7,138.74,139.47,18064.0,133.6542,134.3273,133.4042,134.1061,18064.0
2020-11-10 14:20:00,139.43,140.33,139.21,140.09,17629.0,134.0676,134.933,133.8561,134.7023,17629.0
2020-11-10 14:30:00,140.21,140.84,139.91,140.2,31424.0,134.8176,135.4234,134.5292,134.808,31424.0
2020-11-10 14:40:00,140.11,140.73,140.01,140.46,20912.0,134.7215,135.3176,134.6253,135.058,20912.0
2020-11-10 14:50:00,140.43,140.91,140.17,140.26,23893.0,135.0292,135.4907,134.7792,134.8657,23893.0
2020-11-10 15:00:00,140.42,140.51,139.66,139.75,22502.0,135.0196,135.1061,134.2888,134.3753,22502.0
2020-11-10 15:10:00,139.94,140.78,139.86,140.64,20585.0,134.558,135.3657,134.4811,135.2311,20585.0
2020-11-10 15:20:00,140.67,141.39,140.52,140.79,19672.0,135.26,135.9523,135.1157,135.3753,19672.0
2020-11-10 15:30:00,140.75,140.85,139.91,139.98,30633.0,135.3369,135.433,134.5292,134.5965,30633.0
2020-11-10 15:40:00,140.0,140.13,139.64,140.12,31343.0,134.6157,134.7407,134.2696,134.7311,31343.0
2020-11-10 15:50:00,140.17,140.77,139.66,139.9,92586.0,134.7792,135.3561,134.2888,134.5196,92586.0
2020-11-11 09:30:00,140.61,141.18,139.32,139.52,20048.0,135.2023,135.7503,133.9619,134.1542,20048.0
2020-11-11 09:40:00,139.1,139.31,137.86,138.56,12078.0,133.7503,133.9523,132.558,133.2311,12078.0
2020-11-11 09:50:00,138.65,138.65,138.03,138.33,11137.0,133.3176,133.3176,132.7215,133.01,11137.0
2020-11-11 10:00:00,138.48,139.09,137.79,139.09,13274.0,133.1542,133.7407,132.4907,133.7407,13274.0
2020-11-11 10:10:00,138.88,138.88,138.09,138.22,8525.0,133.5388,133.5388,132.7792,132.9042,8525.0
2020-11-11 10:20:00,138.31,138.54,137.56,138.08,8628.0,132.9907,133.2119,132.2696,132.7696,8628.0
2020-11-11 10:30:00,138.11,139.13,138.0,139.05,10952.0,132.7984,133.7792,132.6926,133.7023,10952.0
2020-11-11 10:40:00,138.96,139.0,138.39,139.0,4902.0,133.6157,133.6542,133.0676,133.6542,4902.0
2020-11-11 10:50:00,138.91,139.06,138.63,139.02,8446.0,133.5676,133.7119,133.2984,133.6734,8446.0
2020-11-11 11:00:00,139.01,139.6,139.01,139.34,6123.0,133.6638,134.2311,133.6638,133.9811,6123.0
2020-11-11 11:10:00,139.34,139.48,139.15,139.48,5685.0,133.9811,134.1157,133.7984,134.1157,5685.0
2020-11-11 11:20:00,139.42,139.62,139.21,139.49,7764.0,134.058,134.2503,133.8561,134.1253,7764.0
2020-11-11 11:30:00,139.56,139.88,139.45,139.76,6080.0,134.1926,134.5003,134.0869,134.385,6080.0
2020-11-11 11:40:00,139.75,140.02,139.61,140.0,9569.0,134.3753,134.635,134.2407,134.6157,9569.0
2020-11-11 11:50:00,139.94,140.15,139.87,140.0,6781.0,134.558,134.76,134.4907,134.6157,6781.0
2020-11-11 12:00:00,140.11,140.17,139.72,140.17,15003.0,134.7215,134.7792,134.3465,134.7792,15003.0
2020-11-11 12:10:00,140.09,140.29,139.87,140.16,6089.0,134.7023,134.8946,134.4907,134.7696,6089.0
2020-11-11 12:20:00,140.12,140.27,139.95,139.95,15953.0,134.7311,134.8753,134.5676,134.5676,15953.0
2020-11-11 12:30:00,140.11,140.47,140.06,140.27,7626.0,134.7215,135.0676,134.6734,134.8753,7626.0
2020-11-11 12:40:00,140.37,140.67,140.17,140.58,17723.0,134.9715,135.26,134.7792,135.1734,17723.0
2020-11-11 12:50:00,140.64,141.3,140.44,141.09,12385.0,135.2311,135.8657,135.0388,135.6638,12385.0
2020-11-11 13:00:00,141.13,141.18,140.83,140.98,13506.0,135.7023,135.7503,135.4138,135.558,13506.0
2020-11-11 13:10:00,140.95,141.34,140.75,141.28,25585.0,135.5292,135.9042,135.3369,135.8465,25585.0
2020-11-11 13:20:00,141.2,141.28,141.01,141.05,14345.0,135.7696,135.8465,135.5869,135.6253,14345.0
2020-11-11 13:30:00,141.15,141.35,141.0,141.26,18326.0,135.7215,135.9138,135.5773,135.8273,18326.0
2020-11-11 13:40:00,141.21,141.24,140.54,141.11,15368.0,135.7792,135.808,135.135,135.683,15368.0
2020-11-11 13:50:00,141.1,141.21,140.6,140.77,8686.0,135.6734,135.7792,135.1926,135.3561,8686.0
2020-11-11 14:00:00,140.87,141.15,140.64,141.15,16853.0,135.4523,135.7215,135.2311,135.7215,16853.0
2020-11-11 14:10:00,141.25,141.49,140.59,140.74,14111.0,135.8176,136.0484,135.183,135.3273,14111.0
2020-11-11 14:20:00,140.88,141.02,140.66,140.66,11678.0,135.4619,135.5965,135.2503,135.2503,11678.0
2020-11-11 14:30:00,140.74,141.0,140.74,140.89,9202.0,135.3273,135.5773,135.3273,135.4715,9202.0
2020-11-11 14:40:00,140.84,140.92,140.57,140.59,8997.0,135.4234,135.5003,135.1638,135.183,8997.0
2020-11-11 14:50:00,140.56,141.2,140.55,141.1,8808.0,135.1542,135.7696,135.1446,135.6734,8808.0
2020-11-11 15:00:00,141.17,141.32,140.88,141.32,15097.0,135.7407,135.885,135.4619,135.885,15097.0
2020-11-11 15:10:00,141.27,141.44,141.14,141.44,12920.0,135.8369,136.0003,135.7119,136.0003,12920.0
2020-11-11 15:20:00,141.32,141.42,141.06,141.11,12894.0,135.885,135.9811,135.635,135.683,12894.0
2020-11-11 15:30:00,141.08,141.32,140.98,141.11,17816.0,135.6542,135.885,135.558,135.683,17816.0
2020-11-11 15:40:00,141.16,141.85,141.08,141.85,23107.0,135.7311,136.3946,135.6542,136.3946,23107.0
2020-11-11 15:50:00,142.48,142.48,141.42,141.76,57128.0,137.0003,137.0003,135.9811,136.308,57128.0
2020-11-12 09:30:00,141.44,141.44,139.8,140.08,11605.0,136.0003,136.0003,134.4234,134.6926,11605.0
2020-11-12 09:40:00,139.91,140.18,139.55,139.8,4205.0,134.5292,134.7888,134.183,134.4234,4205.0
2020-11-12 09:50:00,139.8,140.01,139.6,139.64,3690.0,134.4234,134.6253,134.2311,134.2696,3690.0
2020-11-12 10:00:00,139.48,140.09,139.23,140.09,8884.0,134.1157,134.7023,133.8753,134.7023,8884.0
2020-11-12 10:10:00,140.0,140.37,139.67,140.0,6579.0,134.6157,134.9715,134.2984,134.6157,6579.0
2020-11-12 10:20:00,139.91,140.29,139.7,139.79,4794.0,134.5292,134.8946,134.3273,134.4138,4794.0
2020-11-12 10:30:00,139.78,140.0,139.73,139.77,4025.0,134.4042,134.6157,134.3561,134.3946,4025.0
2020-11-12 10:40:00,139.86,139.89,139.33,139.62,13666.0,134.4811,134.51,133.9715,134.2503,13666.0
2020-11-12 10:50:00,139.44,139.61,139.1,139.41,19599.0,134.0773,134.2407,133.7503,134.0484,19599.0
2020-11-12 11:00:00,139.41,139.41,138.42,138.65,19147.0,134.0484,134.0484,133.0965,133.3176,19147.0
2020-11-12 11:10:00,138.63,139.07,138.63,138.91,8980.0,133.2984,133.7215,133.2984,133.5676,8980.0
2020-11-12 11:20:00,138.9,139.26,138.78,139.08,8981.0,133.558,133.9042,133.4426,133.7311,8981.0
2020-11-12 11:30:00,139.09,139.3,138.84,139.13,6184.0,133.7407,133.9426,133.5003,133.7792,6184.0
2020-11-12 11:40:00,139.12,139.46,138.84,139.16,10083.0,133.7696,134.0965,133.5003,133.808,10083.0
2020-11-12 11:50:00,139.38,139.38,139.11,139.25,3456.0,134.0196,134.0196,133.76,133.8946,3456.0
2020-11-12 12:00:00,139.1,139.23,138.65,138.65,15703.0,133.7503,133.8753,133.3176,133.3176,15703.0
2020-11-12 12:10:00,138.59,139.08,138.59,138.89,17226.0,133.26,133.7311,133.26,133.5484,17226.0
2020-11-12 12:20:00,138.96,138.99,138.5,138.5,15213.0,133.6157,133.6446,133.1734,133.1734,15213.0
2020-11-12 12:30:00,138.49,138.49,137.92,137.99,4991.0,133.1638,133.1638,132.6157,132.683,4991.0
2020-11-12 12:40:00,137.97,138.19,137.78,137.87,21639.0,132.6638,132.8753,132.4811,132.5676,21639.0
2020-11-12 12:50:00,137.88,138.54,137.64,138.54,23577.0,132.5773,133.2119,132.3465,133.2119,23577.0
2020-11-12 13:00:00,138.47,138.78,138.19,138.2,11202.0,133.1446,133.4426,132.8753,132.885,11202.0
2020-11-12 13:10:00,138.1,138.2,137.21,137.22,28256.0,132.7888,132.885,131.933,131.9426,28256.0
2020-11-12 13:20:00,137.29,137.73,137.29,137.53,10959.0,132.0099,132.433,132.0099,132.2407,10959.0
2020-11-12 13:30:00,137.53,138.03,137.53,137.93,7872.0,132.2407,132.7215,132.2407,132.6253,7872.0
2020-11-12 13:40:00,137.94,138.03,137.73,137.88,17108.0,132.6349,132.7215,132.433,132.5773,17108.0
2020-11-12 13:50:00,137.91,138.47,137.83,138.14,9527.0,132.6061,133.1446,132.5292,132.8273,9527.0
2020-11-12 14:00:00,138.18,138.32,138.0,138.18,6188.0,132.8657,133.0003,132.6926,132.8657,6188.0
2020-11-12 14:10:00,138.38,138.39,137.95,137.96,11800.0,133.058,133.0676,132.6446,132.6542,11800.0
2020-11-12 14:20:00,137.88,138.02,137.72,137.92,9556.0,132.5773,132.7119,132.4234,132.6157,9556.0
2020-11-12 14:30:00,137.88,138.08,137.69,137.95,12974.0,132.5773,132.7696,132.3946,132.6446,12974.0
2020-11-12 14:40:00,137.89,138.03,137.75,137.97,14545.0,132.5869,132.7215,132.4523,132.6638,14545.0
2020-11-12 14:50:00,137.9,137.9,137.5,137.62,13197.0,132.5965,132.5965,132.2119,132.3273,13197.0
2020-11-12 15:00:00,137.62,137.87,137.38,137.63,22066.0,132.3273,132.5676,132.0965,132.3369,22066.0
2020-11-12 15:10:00,137.56,138.0,137.56,137.91,9199.0,132.2696,132.6926,132.2696,132.6061,9199.0
2020-11-12 15:20:00,137.89,138.19,137.75,138.19,13417.0,132.5869,132.8753,132.4523,132.8753,13417.0
2020-11-12 15:30:00,138.3,138.51,137.87,138.51,24334.0,132.9811,133.183,132.5676,133.183,24334.0
2020-11-12 15:40:00,138.61,139.04,138.35,138.72,23867.0,133.2792,133.6926,133.0292,133.385,23867.0
2020-11-12 15:50:00,138.92,139.07,138.59,138.99,43973.0,133.5773,133.7215,133.26,133.6446,43973.0
2020-11-13 09:30:00,140.43,142.48,139.96,142.35,15972.0,135.0292,137.0003,134.5773,136.8753,15972.0
2020-11-13 09:40:00,141.93,142.16,141.34,141.46,8015.0,136.4715,136.6927,135.9042,136.0196,8015.0
2020-11-13 09:50:00,141.71,142.32,141.42,142.32,7344.0,136.26,136.8465,135.9811,136.8465,7344.0
2020-11-13 10:00:00,142.02,142.12,141.68,142.12,3351.0,136.558,136.6542,136.2311,136.6542,3351.0
2020-11-13 10:10:00,141.92,142.12,141.23,141.3,4640.0,136.4619,136.6542,135.7984,135.8657,4640.0
2020-11-13 10:20:00,141.3,141.44,140.93,141.44,5428.0,135.8657,136.0003,135.51,136.0003,5428.0
2020-11-13 10:30:00,141.37,141.7,141.01,141.36,15784.0,135.933,136.2503,135.5869,135.9234,15784.0
2020-11-13 10:40:00,141.38,141.59,141.18,141.18,3852.0,135.9427,136.1446,135.7503,135.7503,3852.0
2020-11-13 10:50:00,141.04,141.04,140.21,140.21,4350.0,135.6157,135.6157,134.8176,134.8176,4350.0
2020-11-13 11:00:00,140.32,140.43,140.07,140.11,4826.0,134.9234,135.0292,134.683,134.7215,4826.0
2020-11-13 11:10:00,140.05,140.42,139.98,140.18,2924.0,134.6638,135.0196,134.5965,134.7888,2924.0
2020-11-13 11:20:00,140.03,140.31,139.79,139.93,4981.0,134.6446,134.9138,134.4138,134.5484,4981.0
2020-11-13 11:30:00,139.86,140.15,139.82,139.86,10664.0,134.4811,134.76,134.4426,134.4811,10664.0
2020-11-13 11:40:00,139.85,140.27,139.85,139.86,8972.0,134.4715,134.8753,134.4715,134.4811,8972.0
2020-11-13 11:50:00,139.75,139.91,139.61,139.67,8879.0,134.3753,134.5292,134.2407,134.2984,8879.0
2020-11-13 12:00:00,139.57,139.71,139.44,139.63,3478.0,134.2023,134.3369,134.0773,134.26,3478.0
2020-11-13 12:10:00,139.66,139.66,139.21,139.24,7293.0,134.2888,134.2888,133.8561,133.885,7293.0
2020-11-13 12:20:00,139.25,139.35,138.77,138.95,15658.0,133.8946,133.9907,133.433,133.6061,15658.0
2020-11-13 12:30:00,138.94,139.13,138.33,138.42,18706.0,133.5965,133.7792,133.01,133.0965,18706.0
2020-11-13 12:40:00,138.34,138.61,137.93,137.93,17831.0,133.0196,133.2792,132.6253,132.6253,17831.0
2020-11-13 12:50:00,138.0,138.58,137.8,138.58,16783.0,132.6926,133.2503,132.5003,133.2503,16783.0
2020-11-13 13:00:00,138.61,138.61,138.17,138.38,13131.0,133.2792,133.2792,132.8561,133.058,13131.0
2020-11-13 13:10:00,138.47,138.62,137.68,138.08,12420.0,133.1446,133.2888,132.3849,132.7696,12420.0
2020-11-13 13:20:00,137.92,138.3,137.71,137.92,12649.0,132.6157,132.9811,132.4138,132.6157,12649.0
2020-11-13 13:30:00,137.92,138.07,137.74,137.88,13210.0,132.6157,132.7599,132.4426,132.5773,13210.0
2020-11-13 13:40:00,138.01,138.19,137.57,137.58,13240.0,132.7023,132.8753,132.2792,132.2888,13240.0
2020-11-13 13:50:00,137.6,137.7,137.12,137.41,19843.0,132.308,132.4042,131.8465,132.1253,19843.0
2020-11-13 14:00:00,137.32,138.04,137.28,137.85,16768.0,132.0388,132.7311,132.0003,132.5484,16768.0
2020-11-13 14:10:00,137.79,137.92,137.48,137.82,16708.0,132.4907,132.6157,132.1926,132.5196,16708.0
2020-11-13 14:20:00,137.95,138.18,137.89,137.97,9022.0,132.6446,132.8657,132.5869,132.6638,9022.0
2020-11-13 14:30:00,137.89,138.24,137.83,138.23,16844.0,132.5869,132.9234,132.5292,132.9138,16844.0
2020-11-13 14:40:00,138.07,138.14,137.62,137.66,19563.0,132.7599,132.8273,132.3273,132.3657,19563.0
2020-11-13 14:50:00,137.62,138.06,137.53,137.53,14007.0,132.3273,132.7503,132.2407,132.2407,14007.0
2020-11-13 15:00:00,137.54,137.81,137.24,137.59,20596.0,132.2503,132.5099,131.9619,132.2984,20596.0
2020-11-13 15:10:00,137.51,137.79,137.07,137.42,16018.0,132.2215,132.4907,131.7984,132.1349,16018.0
2020-11-13 15:20:00,137.33,137.63,137.3,137.33,25918.0,132.0484,132.3369,132.0196,132.0484,25918.0
2020-11-13 15:30:00,137.34,138.6,137.2,138.17,27580.0,132.058,133.2696,131.9234,132.8561,27580.0
2020-11-13 15:40:00,138.12,138.75,138.12,138.53,45050.0,132.808,133.4138,132.808,133.2023,45050.0
2020-11-13 15:50:00,138.55,138.55,137.77,137.93,84186.0,133.2215,133.2215,132.4715,132.6253,84186.0
2020-11-16 09:30:00,141.06,141.06,138.58,138.59,25509.0,135.9609,135.9609,133.5706,133.5802,25509.0
2020-11-16 09:40:00,138.79,139.53,138.0,139.49,14623.0,133.773,134.4862,133.0115,134.4477,14623.0
2020-11-16 09:50:00,139.47,140.8,139.47,140.8,14826.0,134.4284,135.7103,134.4284,135.7103,14826.0
2020-11-16 10:00:00,140.86,141.77,140.72,141.77,9292.0,135.7682,136.6453,135.6332,136.6453,9292.0
2020-11-16 10:10:00,141.77,142.08,141.23,141.99,9484.0,136.6453,136.9441,136.1248,136.8573,9484.0
2020-11-16 10:20:00,142.2,142.82,141.94,142.4,13331.0,137.0597,137.6573,136.8091,137.2525,13331.0
2020-11-16 10:30:00,142.2,143.21,142.18,142.97,14856.0,137.0597,138.0332,137.0404,137.8019,14856.0
2020-11-16 10:40:00,143.09,143.44,142.45,142.76,11410.0,137.9176,138.2549,137.3007,137.5995,11410.0
2020-11-16 10:50:00,142.71,143.42,142.64,143.24,11889.0,137.5513,138.2356,137.4838,138.0621,11889.0
2020-11-16 11:00:00,143.24,143.52,143.06,143.24,8924.0,138.0621,138.332,137.8886,138.0621,8924.0
2020-11-16 11:10:00,143.19,143.42,143.04,143.37,6894.0,138.0139,138.2356,137.8694,138.1874,6894.0
2020-11-16 11:20:00,143.4,143.64,142.97,143.55,5791.0,138.2163,138.4477,137.8019,138.3609,5791.0
2020-11-16 11:30:00,143.49,143.59,143.01,143.35,11324.0,138.3031,138.3995,137.8404,138.1682,11324.0
2020-11-16 11:40:00,143.22,143.47,143.18,143.47,3838.0,138.0429,138.2838,138.0043,138.2838,3838.0
2020-11-16 11:50:00,143.34,143.59,143.07,143.21,9108.0,138.1585,138.3995,137.8983,138.0332,9108.0
2020-11-16 12:00:00,143.12,143.28,142.85,143.07,5833.0,137.9465,138.1007,137.6862,137.8983,5833.0
2020-11-16 12:10:00,143.06,143.3,142.73,142.73,6163.0,137.8886,138.12,137.5706,137.5706,6163.0
2020-11-16 12:20:00,142.76,142.76,142.17,142.41,6291.0,137.5995,137.5995,137.0308,137.2621,6291.0
2020-11-16 12:30:00,142.46,142.46,141.81,141.99,4650.0,137.3103,137.3103,136.6838,136.8573,4650.0
2020-11-16 12:40:00,141.98,142.51,141.73,142.22,7485.0,136.8477,137.3585,136.6067,137.079,7485.0
2020-11-16 12:50:00,142.39,142.9,142.21,142.89,6410.0,137.2429,137.7344,137.0694,137.7248,6410.0
2020-11-16 13:00:00,142.86,142.9,142.61,142.78,8896.0,137.6959,137.7344,137.4549,137.6188,8896.0
2020-11-16 13:10:00,142.78,143.03,142.56,142.56,12342.0,137.6188,137.8597,137.4067,137.4067,12342.0
2020-11-16 13:20:00,142.56,142.58,142.09,142.09,6672.0,137.4067,137.426,136.9537,136.9537,6672.0
2020-11-16 13:30:00,142.12,142.2,141.89,141.94,11517.0,136.9826,137.0597,136.7609,136.8091,11517.0
2020-11-16 13:40:00,141.94,141.99,141.4,141.56,9125.0,136.8091,136.8573,136.2886,136.4429,9125.0
2020-11-16 13:50:00,141.51,141.71,141.39,141.56,8488.0,136.3947,136.5874,136.279,136.4429,8488.0
2020-11-16 14:00:00,141.51,142.0,141.48,141.88,4025.0,136.3947,136.867,136.3658,136.7513,4025.0
2020-11-16 14:10:00,141.83,141.95,141.46,141.6,8858.0,136.7031,136.8188,136.3465,136.4814,8858.0
2020-11-16 14:20:00,141.53,141.72,141.31,141.67,3000.0,136.4139,136.5971,136.2019,136.5489,3000.0
2020-11-16 14:30:00,141.75,141.84,141.59,141.59,4428.0,136.626,136.7127,136.4718,136.4718,4428.0
2020-11-16 14:40:00,141.6,141.62,141.31,141.31,5576.0,136.4814,136.5007,136.2019,136.2019,5576.0
2020-11-16 14:50:00,141.48,141.85,141.48,141.74,4933.0,136.3658,136.7224,136.3658,136.6164,4933.0
2020-11-16 15:00:00,141.82,141.82,141.08,141.3,4860.0,136.6935,136.6935,135.9802,136.1923,4860.0
2020-11-16 15:10:00,141.37,141.42,141.01,141.16,7187.0,136.2597,136.3079,135.9127,136.0573,7187.0
2020-11-16 15:20:00,141.21,141.39,140.97,141.05,10238.0,136.1055,136.279,135.8742,135.9513,10238.0
2020-11-16 15:30:00,141.06,141.38,140.98,141.22,9636.0,135.9609,136.2694,135.8838,136.1151,9636.0
2020-11-16 15:40:00,141.15,141.53,141.14,141.53,13263.0,136.0477,136.4139,136.038,136.4139,13263.0
2020-11-16 15:50:00,141.53,141.62,141.13,141.54,51246.0,136.4139,136.5007,136.0284,136.4236,51246.0
2020-11-17 09:30:00,140.15,141.19,140.15,140.97,10355.0,135.0838,136.0862,135.0838,135.8742,10355.0
2020-11-17 09:40:00,140.91,140.91,139.81,140.05,3908.0,135.8164,135.8164,134.7561,134.9874,3908.0
2020-11-17 09:50:00,140.17,140.18,138.79,138.89,7463.0,135.1031,135.1127,133.773,133.8694,7463.0
2020-11-17 10:00:00,138.94,139.28,138.94,139.22,2500.0,133.9176,134.2453,133.9176,134.1874,2500.0
2020-11-17 10:10:00,139.29,141.39,139.29,141.27,9786.0,134.2549,136.279,134.2549,136.1633,9786.0
2020-11-17 10:20:00,141.38,141.44,140.26,140.26,5368.0,136.2694,136.3272,135.1899,135.1899,5368.0
2020-11-17 10:30:00,140.34,140.88,140.34,140.71,4282.0,135.267,135.7874,135.267,135.6236,4282.0
2020-11-17 10:40:00,140.55,140.9,140.51,140.9,4546.0,135.4694,135.8067,135.4308,135.8067,4546.0
2020-11-17 10:50:00,140.77,141.44,140.53,140.85,6532.0,135.6814,136.3272,135.4501,135.7585,6532.0
2020-11-17 11:00:00,140.88,141.0,140.54,140.91,5812.0,135.7874,135.9031,135.4597,135.8164,5812.0
2020-11-17 11:10:00,140.81,140.87,140.6,140.7,5736.0,135.72,135.7778,135.5176,135.6139,5736.0
2020-11-17 11:20:00,140.69,140.96,140.49,140.88,7113.0,135.6043,135.8645,135.4115,135.7874,7113.0
2020-11-17 11:30:00,140.73,140.8,140.39,140.63,5114.0,135.6429,135.7103,135.3152,135.5465,5114.0
2020-11-17 11:40:00,140.56,140.71,140.39,140.47,4252.0,135.479,135.6236,135.3152,135.3923,4252.0
2020-11-17 11:50:00,140.34,140.38,140.02,140.25,5439.0,135.267,135.3055,134.9585,135.1802,5439.0
2020-11-17 12:00:00,140.2,140.29,139.9,140.17,4436.0,135.132,135.2188,134.8429,135.1031,4436.0
2020-11-17 12:10:00,140.26,141.13,140.19,140.77,4949.0,135.1899,136.0284,135.1224,135.6814,4949.0
2020-11-17 12:20:00,140.71,141.13,140.47,140.78,24555.0,135.6236,136.0284,135.3923,135.6911,24555.0
2020-11-17 12:30:00,140.75,140.89,140.67,140.77,4155.0,135.6621,135.7971,135.585,135.6814,4155.0
2020-11-17 12:40:00,140.79,140.79,140.4,140.4,3510.0,135.7007,135.7007,135.3248,135.3248,3510.0
2020-11-17 12:50:00,140.4,140.54,140.22,140.43,2635.0,135.3248,135.4597,135.1513,135.3537,2635.0
2020-11-17 13:00:00,140.45,140.52,140.3,140.43,9473.0,135.373,135.4405,135.2284,135.3537,9473.0
2020-11-17 13:10:00,140.32,140.44,140.16,140.3,6178.0,135.2477,135.3633,135.0935,135.2284,6178.0
2020-11-17 13:20:00,140.2,140.24,139.99,140.12,3155.0,135.132,135.1706,134.9296,135.0549,3155.0
2020-11-17 13:30:00,140.21,140.64,140.16,140.64,7958.0,135.1417,135.5561,135.0935,135.5561,7958.0
2020-11-17 13:40:00,140.61,140.65,140.44,140.44,3763.0,135.5272,135.5658,135.3633,135.3633,3763.0
2020-11-17 13:50:00,140.38,140.39,139.95,139.95,4283.0,135.3055,135.3152,134.8911,134.8911,4283.0
2020-11-17 14:00:00,139.93,140.6,139.92,140.59,7677.0,134.8718,135.5176,134.8621,135.5079,7677.0
2020-11-17 14:10:00,140.57,140.78,140.48,140.66,6655.0,135.4886,135.6911,135.4019,135.5754,6655.0
2020-11-17 14:20:00,140.69,140.72,140.42,140.72,3700.0,135.6043,135.6332,135.3441,135.6332,3700.0
2020-11-17 14:30:00,140.63,140.8,140.57,140.77,9100.0,135.5465,135.7103,135.4886,135.6814,9100.0
2020-11-17 14:40:00,140.67,140.81,140.63,140.74,9407.0,135.585,135.72,135.5465,135.6525,9407.0
2020-11-17 14:50:00,140.64,141.05,140.64,140.9,5544.0,135.5561,135.9513,135.5561,135.8067,5544.0
2020-11-17 15:00:00,140.86,140.86,140.37,140.45,7287.0,135.7682,135.7682,135.2959,135.373,7287.0
2020-11-17 15:10:00,140.5,140.5,140.14,140.32,6170.0,135.4212,135.4212,135.0742,135.2477,6170.0
2020-11-17 15:20:00,140.26,140.29,140.06,140.09,5860.0,135.1899,135.2188,134.9971,135.026,5860.0
2020-11-17 15:30:00,140.15,140.19,139.9,140.15,6513.0,135.0838,135.1224,134.8429,135.0838,6513.0
2020-11-17 15:40:00,140.17,140.35,140.03,140.27,12753.0,135.1031,135.2766,134.9682,135.1995,12753.0
2020-11-17 15:50:00,140.17,140.71,140.1,140.55,32559.0,135.1031,135.6236,135.0356,135.4694,32559.0
2020-11-18 09:30:00,141.1,141.34,139.29,139.5,33950.0,135.9995,136.2308,134.2549,134.4573,33950.0
2020-11-18 09:40:00,139.53,141.23,139.31,141.23,5184.0,134.4862,136.1248,134.2742,136.1248,5184.0
2020-11-18 09:50:00,141.09,142.35,140.87,142.35,8967.0,135.9898,137.2043,135.7778,137.2043,8967.0
2020-11-18 10:00:00,142.13,142.18,141.17,141.36,4060.0,136.9923,137.0404,136.067,136.2501,4060.0
2020-11-18 10:10:00,141.51,141.73,141.3,141.3,2753.0,136.3947,136.6067,136.1923,136.1923,2753.0
2020-11-18 10:20:00,141.22,142.06,141.09,142.06,5148.0,136.1151,136.9248,135.9898,136.9248,5148.0
2020-11-18 10:30:00,142.08,142.09,141.39,141.92,8069.0,136.9441,136.9537,136.279,136.7898,8069.0
2020-11-18 10:40:00,141.74,142.33,141.58,141.84,14003.0,136.6164,137.185,136.4621,136.7127,14003.0
2020-11-18 10:50:00,141.81,142.11,141.71,142.09,6958.0,136.6838,136.973,136.5874,136.9537,6958.0
2020-11-18 11:00:00,142.11,142.29,141.96,142.22,3754.0,136.973,137.1465,136.8284,137.079,3754.0
2020-11-18 11:10:00,141.84,142.01,141.74,141.89,3362.0,136.7127,136.8766,136.6164,136.7609,3362.0
2020-11-18 11:20:00,142.01,142.4,141.95,142.34,1807.0,136.8766,137.2525,136.8188,137.1947,1807.0
2020-11-18 11:30:00,142.32,142.69,142.32,142.43,3672.0,137.1754,137.532,137.1754,137.2814,3672.0
2020-11-18 11:40:00,142.4,142.63,142.0,142.13,4989.0,137.2525,137.4742,136.867,136.9923,4989.0
2020-11-18 11:50:00,142.36,142.47,142.18,142.18,1807.0,137.2139,137.32,137.0404,137.0404,1807.0
2020-11-18 12:00:00,142.25,142.34,142.08,142.12,6999.0,137.1079,137.1947,136.9441,136.9826,6999.0
2020-11-18 12:10:00,142.13,142.13,141.55,141.55,2397.0,136.9923,136.9923,136.4332,136.4332,2397.0
2020-11-18 12:20:00,141.64,141.66,141.48,141.57,5517.0,136.52,136.5392,136.3658,136.4525,5517.0
2020-11-18 12:30:00,141.57,141.85,141.49,141.84,5444.0,136.4525,136.7224,136.3754,136.7127,5444.0
2020-11-18 12:40:00,141.8,141.87,141.59,141.87,9879.0,136.6742,136.7417,136.4718,136.7417,9879.0
2020-11-18 12:50:00,141.89,141.89,141.27,141.34,8994.0,136.7609,136.7609,136.1633,136.2308,8994.0
2020-11-18 13:00:00,141.39,141.86,141.28,141.64,5742.0,136.279,136.732,136.173,136.52,5742.0
2020-11-18 13:10:00,141.67,141.93,141.62,141.84,6089.0,136.5489,136.7995,136.5007,136.7127,6089.0
2020-11-18 13:20:00,141.83,141.99,141.51,141.67,9127.0,136.7031,136.8573,136.3947,136.5489,9127.0
2020-11-18 13:30:00,141.59,142.04,141.54,142.02,4661.0,136.4718,136.9055,136.4236,136.8862,4661.0
2020-11-18 13:40:00,141.98,142.2,141.87,141.96,6320.0,136.8477,137.0597,136.7417,136.8284,6320.0
2020-11-18 13:50:00,141.9,142.27,141.84,142.04,6430.0,136.7706,137.1272,136.7127,136.9055,6430.0
2020-11-18 14:00:00,142.15,142.67,142.15,142.51,6604.0,137.0115,137.5127,137.0115,137.3585,6604.0
2020-11-18 14:10:00,142.51,142.67,142.08,142.13,5911.0,137.3585,137.5127,136.9441,136.9923,5911.0
2020-11-18 14:20:00,142.13,142.13,141.74,141.98,6841.0,136.9923,136.9923,136.6164,136.8477,6841.0
2020-11-18 14:30:00,142.02,142.28,141.91,142.09,6971.0,136.8862,137.1368,136.7802,136.9537,6971.0
2020-11-18 14:40:00,142.06,142.38,142.01,142.17,3543.0,136.9248,137.2332,136.8766,137.0308,3543.0
2020-11-18 14:50:00,142.12,142.42,141.94,142.0,7442.0,136.9826,137.2718,136.8091,136.867,7442.0
2020-11-18 15:00:00,141.97,142.01,141.6,141.8,6032.0,136.838,136.8766,136.4814,136.6742,6032.0
2020-11-18 15:10:00,141.81,141.93,141.69,141.69,4260.0,136.6838,136.7995,136.5682,136.5682,4260.0
2020-11-18 15:20:00,141.66,141.73,141.44,141.59,7211.0,136.5392,136.6067,136.3272,136.4718,7211.0
2020-11-18 15:30:00,141.54,141.66,140.97,141.09,13709.0,136.4236,136.5392,135.8742,135.9898,13709.0
2020-11-18 15:40:00,141.1,141.43,141.03,141.19,22813.0,135.9995,136.3176,135.932,136.0862,22813.0
2020-11-18 15:50:00,141.19,141.95,140.81,140.87,67875.0,136.0862,136.8188,135.72,135.7778,67875.0
2020-11-19 09:30:00,140.02,140.5,138.39,139.39,17149.0,134.9585,135.4212,133.3874,134.3513,17149.0
2020-11-19 09:40:00,139.41,140.98,139.39,140.85,8788.0,134.3706,135.8838,134.3513,135.7585,8788.0
2020-11-19 09:50:00,140.84,141.7,140.36,141.7,14161.0,135.7489,136.5778,135.2862,136.5778,14161.0
2020-11-19 10:00:00,141.5,141.5,140.41,141.0,9532.0,136.385,136.385,135.3344,135.9031,9532.0
2020-11-19 10:10:00,141.45,142.25,141.36,141.8,13012.0,136.3368,137.1079,136.2501,136.6742,13012.0
2020-11-19 10:20:00,141.69,141.93,141.1,141.54,11832.0,136.5682,136.7995,135.9995,136.4236,11832.0
2020-11-19 10:30:00,141.31,142.12,141.26,142.06,6101.0,136.2019,136.9826,136.1537,136.9248,6101.0
2020-11-19 10:40:00,142.06,142.26,141.84,141.88,6051.0,136.9248,137.1176,136.7127,136.7513,6051.0
2020-11-19 10:50:00,141.84,142.04,140.86,141.22,9808.0,136.7127,136.9055,135.7682,136.1151,9808.0
2020-11-19 11:00:00,141.14,141.14,140.73,140.98,5090.0,136.038,136.038,135.6429,135.8838,5090.0
2020-11-19 11:10:00,140.9,140.96,140.39,140.92,6181.0,135.8067,135.8645,135.3152,135.826,6181.0
2020-11-19 11:20:00,140.86,141.0,140.45,140.54,3097.0,135.7682,135.9031,135.373,135.4597,3097.0
2020-11-19 11:30:00,140.55,140.61,139.87,140.21,6109.0,135.4694,135.5272,134.8139,135.1417,6109.0
2020-11-19 11:40:00,140.31,140.43,139.82,140.07,7737.0,135.238,135.3537,134.7658,135.0067,7737.0
2020-11-19 11:50:00,140.2,140.34,140.0,140.31,5761.0,135.132,135.267,134.9393,135.238,5761.0
2020-11-19 12:00:00,140.28,140.31,139.9,140.14,3726.0,135.2091,135.238,134.8429,135.0742,3726.0
2020-11-19 12:10:00,140.16,140.44,139.87,139.87,11612.0,135.0935,135.3633,134.8139,134.8139,11612.0
2020-11-19 12:20:00,139.86,139.99,139.58,139.96,6195.0,134.8043,134.9296,134.5344,134.9007,6195.0
2020-11-19 12:30:00,140.09,140.24,139.79,140.22,9855.0,135.026,135.1706,134.7368,135.1513,9855.0
2020-11-19 12:40:00,140.28,140.34,140.11,140.19,5584.0,135.2091,135.267,135.0453,135.1224,5584.0
2020-11-19 12:50:00,140.22,140.34,139.99,140.3,6304.0,135.1513,135.267,134.9296,135.2284,6304.0
2020-11-19 13:00:00,140.33,140.44,140.09,140.11,7011.0,135.2573,135.3633,135.026,135.0453,7011.0
2020-11-19 13:10:00,140.22,140.63,140.22,140.63,1600.0,135.1513,135.5465,135.1513,135.5465,1600.0
2020-11-19 13:20:00,140.59,141.1,140.51,140.52,7330.0,135.5079,135.9995,135.4308,135.4405,7330.0
2020-11-19 13:30:00,140.52,140.52,140.06,140.28,7852.0,135.4405,135.4405,134.9971,135.2091,7852.0
2020-11-19 13:40:00,140.2,140.24,140.06,140.23,1320.0,135.132,135.1706,134.9971,135.1609,1320.0
2020-11-19 13:50:00,140.27,140.34,140.05,140.1,3598.0,135.1995,135.267,134.9874,135.0356,3598.0
2020-11-19 14:00:00,140.25,140.25,139.89,140.15,3241.0,135.1802,135.1802,134.8332,135.0838,3241.0
2020-11-19 14:10:00,140.21,140.22,139.93,140.01,3001.0,135.1417,135.1513,134.8718,134.9489,3001.0
2020-11-19 14:20:00,139.95,140.06,139.88,139.97,2400.0,134.8911,134.9971,134.8236,134.9103,2400.0
2020-11-19 14:30:00,139.91,140.24,139.76,140.1,5009.0,134.8525,135.1706,134.7079,135.0356,5009.0
2020-11-19 14:40:00,140.18,140.43,140.14,140.14,6143.0,135.1127,135.3537,135.0742,135.0742,6143.0
2020-11-19 14:50:00,140.17,140.17,139.83,139.9,8427.0,135.1031,135.1031,134.7754,134.8429,8427.0
2020-11-19 15:00:00,139.91,139.92,139.35,139.35,11309.0,134.8525,134.8621,134.3127,134.3127,11309.0
2020-11-19 15:10:00,139.37,139.79,139.34,139.59,7862.0,134.332,134.7368,134.3031,134.5441,7862.0
2020-11-19 15:20:00,139.64,139.7,139.34,139.34,3702.0,134.5923,134.6501,134.3031,134.3031,3702.0
2020-11-19 15:30:00,139.38,140.18,139.34,140.17,8935.0,134.3417,135.1127,134.3031,135.1031,8935.0
2020-11-19 15:40:00,140.06,140.34,139.4,139.45,15070.0,134.9971,135.267,134.3609,134.4091,15070.0
2020-11-19 15:50:00,139.68,140.32,139.67,140.29,27721.0,134.6308,135.2477,134.6212,135.2188,27721.0
2020-11-20 09:30:00,139.05,139.7,138.14,138.35,39562.0,134.0236,134.6501,133.1465,133.3489,39562.0
2020-11-20 09:40:00,138.17,138.88,137.49,138.08,10824.0,133.1754,133.8597,132.52,133.0887,10824.0
2020-11-20 09:50:00,137.84,138.28,137.28,137.56,21599.0,132.8573,133.2814,132.3176,132.5875,21599.0
2020-11-20 10:00:00,137.37,137.6,136.41,136.74,30562.0,132.4043,132.626,131.479,131.7971,30562.0
2020-11-20 10:10:00,136.82,136.9,136.03,136.54,21476.0,131.8742,131.9513,131.1128,131.6043,21476.0
2020-11-20 10:20:00,136.5,136.73,135.61,136.73,22995.0,131.5658,131.7875,130.7079,131.7875,22995.0
2020-11-20 10:30:00,136.68,137.0,136.33,137.0,10437.0,131.7393,132.0477,131.4019,132.0477,10437.0
2020-11-20 10:40:00,137.19,137.19,136.06,136.21,9392.0,132.2308,132.2308,131.1417,131.2863,9392.0
2020-11-20 10:50:00,136.11,136.4,135.51,136.11,8637.0,131.1899,131.4694,130.6116,131.1899,8637.0
2020-11-20 11:00:00,135.97,137.25,135.82,136.47,23073.0,131.0549,132.2887,130.9104,131.5369,23073.0
2020-11-20 11:10:00,136.56,137.24,136.55,137.23,7530.0,131.6236,132.279,131.614,132.2694,7530.0
2020-11-20 11:20:00,137.11,137.58,136.94,137.58,5400.0,132.1537,132.6067,131.9899,132.6067,5400.0
2020-11-20 11:30:00,137.47,137.67,137.37,137.67,4809.0,132.5007,132.6935,132.4043,132.6935,4809.0
2020-11-20 11:40:00,137.7,137.86,137.37,137.47,5010.0,132.7224,132.8766,132.4043,132.5007,5010.0
2020-11-20 11:50:00,137.51,137.89,137.51,137.73,11226.0,132.5393,132.9055,132.5393,132.7513,11226.0
2020-11-20 12:00:00,137.79,138.11,137.79,137.84,7896.0,132.8091,133.1176,132.8091,132.8573,7896.0
2020-11-20 12:10:00,137.85,138.52,137.85,138.46,5837.0,132.867,133.5127,132.867,133.4549,5837.0
2020-11-20 12:20:00,138.47,138.7,138.27,138.27,5074.0,133.4646,133.6862,133.2718,133.2718,5074.0
2020-11-20 12:30:00,138.3,138.3,137.88,138.03,7581.0,133.3007,133.3007,132.8959,133.0405,7581.0
2020-11-20 12:40:00,137.98,138.05,137.94,138.03,2544.0,132.9923,133.0597,132.9537,133.0405,2544.0
2020-11-20 12:50:00,138.05,138.27,137.95,138.27,6862.0,133.0597,133.2718,132.9634,133.2718,6862.0
2020-11-20 13:00:00,138.3,138.46,138.19,138.25,4929.0,133.3007,133.4549,133.1947,133.2525,4929.0
2020-11-20 13:10:00,138.22,138.5,138.09,138.38,2648.0,133.2236,133.4935,133.0983,133.3778,2648.0
2020-11-20 13:20:00,138.3,138.67,138.21,138.48,2201.0,133.3007,133.6573,133.214,133.4742,2201.0
2020-11-20 13:30:00,138.59,138.6,138.35,138.59,3932.0,133.5802,133.5899,133.3489,133.5802,3932.0
2020-11-20 13:40:00,138.6,138.7,138.32,138.7,4433.0,133.5899,133.6862,133.32,133.6862,4433.0
2020-11-20 13:50:00,138.72,138.76,138.54,138.76,2913.0,133.7055,133.7441,133.532,133.7441,2913.0
2020-11-20 14:00:00,138.79,138.8,138.71,138.77,2272.0,133.773,133.7826,133.6959,133.7537,2272.0
2020-11-20 14:10:00,138.77,138.9,138.61,138.61,4600.0,133.7537,133.879,133.5995,133.5995,4600.0
2020-11-20 14:20:00,138.74,139.0,138.66,139.0,4063.0,133.7248,133.9754,133.6477,133.9754,4063.0
2020-11-20 14:30:00,138.98,139.14,138.82,138.96,4785.0,133.9561,134.1103,133.8019,133.9368,4785.0
2020-11-20 14:40:00,138.87,138.94,138.75,138.75,2502.0,133.8501,133.9176,133.7344,133.7344,2502.0
2020-11-20 14:50:00,138.92,139.16,138.85,139.11,5556.0,133.8983,134.1296,133.8308,134.0814,5556.0
2020-11-20 15:00:00,139.11,139.16,138.89,138.89,11735.0,134.0814,134.1296,133.8694,133.8694,11735.0
2020-11-20 15:10:00,138.88,139.09,138.82,138.92,8903.0,133.8597,134.0621,133.8019,133.8983,8903.0
2020-11-20 15:20:00,138.96,139.22,138.95,139.12,9048.0,133.9368,134.1874,133.9272,134.0911,9048.0
2020-11-20 15:30:00,139.04,139.49,139.01,139.39,10726.0,134.014,134.4477,133.985,134.3513,10726.0
2020-11-20 15:40:00,139.46,139.87,139.29,139.82,17655.0,134.4188,134.8139,134.2549,134.7658,17655.0
2020-11-20 15:50:00,139.71,139.73,139.09,139.37,45565.0,134.6597,134.679,134.0621,134.332,45565.0
2020-11-23 09:30:00,140.51,141.61,140.51,140.84,16927.0,135.4308,136.4911,135.4308,135.7489,16927.0
2020-11-23 09:40:00,140.99,141.82,140.84,141.63,6739.0,135.8935,136.6935,135.7489,136.5103,6739.0
2020-11-23 09:50:00,141.7,141.71,141.09,141.28,12658.0,136.5778,136.5874,135.9898,136.173,12658.0
2020-11-23 10:00:00,141.26,141.36,140.82,140.87,9899.0,136.1537,136.2501,135.7296,135.7778,9899.0
2020-11-23 10:10:00,140.81,141.18,140.14,140.64,11775.0,135.72,136.0766,135.0742,135.5561,11775.0
2020-11-23 10:20:00,140.63,140.7,140.0,140.01,8810.0,135.5465,135.6139,134.9393,134.9489,8810.0
2020-11-23 10:30:00,140.04,140.56,140.04,140.35,3726.0,134.9778,135.479,134.9778,135.2766,3726.0
2020-11-23 10:40:00,140.45,140.77,140.23,140.42,10921.0,135.373,135.6814,135.1609,135.3441,10921.0
2020-11-23 10:50:00,140.53,140.67,139.83,139.98,7817.0,135.4501,135.585,134.7754,134.92,7817.0
2020-11-23 11:00:00,139.97,140.22,139.65,139.69,11027.0,134.9103,135.1513,134.6019,134.6405,11027.0
2020-11-23 11:10:00,139.65,139.68,139.38,139.61,2400.0,134.6019,134.6308,134.3417,134.5633,2400.0
2020-11-23 11:20:00,139.59,139.76,139.38,139.47,11434.0,134.5441,134.7079,134.3417,134.4284,11434.0
2020-11-23 11:30:00,139.43,139.43,138.77,138.77,4048.0,134.3899,134.3899,133.7537,133.7537,4048.0
2020-11-23 11:40:00,138.86,139.09,138.46,138.97,9796.0,133.8405,134.0621,133.4549,133.9465,9796.0
2020-11-23 11:50:00,138.96,139.18,138.74,138.91,8502.0,133.9368,134.1489,133.7248,133.8887,8502.0
2020-11-23 12:00:00,138.91,139.05,138.61,138.62,6954.0,133.8887,134.0236,133.5995,133.6091,6954.0
2020-11-23 12:10:00,138.68,139.07,138.6,139.07,6107.0,133.667,134.0429,133.5899,134.0429,6107.0
2020-11-23 12:20:00,139.0,139.0,138.09,138.09,6965.0,133.9754,133.9754,133.0983,133.0983,6965.0
2020-11-23 12:30:00,138.14,138.5,138.0,138.27,25031.0,133.1465,133.4935,133.0115,133.2718,25031.0
2020-11-23 12:40:00,138.1,138.2,137.98,138.16,3402.0,133.1079,133.2043,132.9923,133.1658,3402.0
2020-11-23 12:50:00,138.3,138.79,138.3,138.69,4630.0,133.3007,133.773,133.3007,133.6766,4630.0
2020-11-23 13:00:00,138.79,139.27,138.71,139.19,11223.0,133.773,134.2356,133.6959,134.1585,11223.0
2020-11-23 13:10:00,139.2,139.61,139.05,139.08,12340.0,134.1682,134.5633,134.0236,134.0525,12340.0
2020-11-23 13:20:00,138.93,139.38,138.93,139.13,3459.0,133.9079,134.3417,133.9079,134.1007,3459.0
2020-11-23 13:30:00,139.18,139.63,139.0,139.45,7589.0,134.1489,134.5826,133.9754,134.4091,7589.0
2020-11-23 13:40:00,139.48,139.74,139.35,139.35,3630.0,134.438,134.6886,134.3127,134.3127,3630.0
2020-11-23 13:50:00,139.32,139.48,139.32,139.34,2101.0,134.2838,134.438,134.2838,134.3031,2101.0
2020-11-23 14:00:00,139.34,139.7,139.17,139.43,14034.0,134.3031,134.6501,134.1393,134.3899,14034.0
2020-11-23 14:10:00,139.43,139.46,139.2,139.28,2900.0,134.3899,134.4188,134.1682,134.2453,2900.0
2020-11-23 14:20:00,139.28,139.29,138.92,138.97,4007.0,134.2453,134.2549,133.8983,133.9465,4007.0
2020-11-23 14:30:00,138.91,139.22,138.91,138.94,4235.0,133.8887,134.1874,133.8887,133.9176,4235.0
2020-11-23 14:40:00,138.88,139.34,138.75,139.18,34255.0,133.8597,134.3031,133.7344,134.1489,34255.0
2020-11-23 14:50:00,139.15,139.57,139.15,139.48,3911.0,134.12,134.5248,134.12,134.438,3911.0
2020-11-23 15:00:00,139.56,139.77,139.44,139.45,13712.0,134.5152,134.7176,134.3995,134.4091,13712.0
2020-11-23 15:10:00,139.51,140.0,139.47,139.47,21843.0,134.467,134.9393,134.4284,134.4284,21843.0
2020-11-23 15:20:00,139.57,139.6,139.07,139.52,6224.0,134.5248,134.5537,134.0429,134.4766,6224.0
2020-11-23 15:30:00,139.52,139.52,139.09,139.2,33348.0,134.4766,134.4766,134.0621,134.1682,33348.0
2020-11-23 15:40:00,139.21,139.27,138.87,139.06,30235.0,134.1778,134.2356,133.8501,134.0332,30235.0
2020-11-23 15:50:00,139.12,139.17,138.49,138.85,94758.0,134.0911,134.1393,133.4838,133.8308,94758.0
2020-11-24 09:30:00,141.2,141.24,140.1,140.27,17106.0,136.0959,136.1344,135.0356,135.1995,17106.0
2020-11-24 09:40:00,140.34,141.13,140.33,140.65,14150.0,135.267,136.0284,135.2573,135.5658,14150.0
2020-11-24 09:50:00,140.74,141.66,140.64,141.58,3855.0,135.6525,136.5392,135.5561,136.4621,3855.0
2020-11-24 10:00:00,141.73,142.19,141.39,142.07,15130.0,136.6067,137.0501,136.279,136.9344,15130.0
2020-11-24 10:10:00,142.14,142.32,141.68,141.79,19664.0,137.0019,137.1754,136.5585,136.6645,19664.0
2020-11-24 10:20:00,141.85,143.22,141.79,143.13,9788.0,136.7224,138.0429,136.6645,137.9561,9788.0
2020-11-24 10:30:00,143.03,143.08,142.3,142.46,11094.0,137.8597,137.9079,137.1561,137.3103,11094.0
2020-11-24 10:40:00,142.61,143.34,142.55,143.34,11139.0,137.4549,138.1585,137.3971,138.1585,11139.0
2020-11-24 10:50:00,143.27,143.97,143.27,143.5,13047.0,138.091,138.7657,138.091,138.3127,13047.0
2020-11-24 11:00:00,143.59,144.37,143.59,144.37,19272.0,138.3995,139.1513,138.3995,139.1513,19272.0
2020-11-24 11:10:00,144.44,144.86,144.25,144.85,15851.0,139.2188,139.6236,139.0356,139.6139,15851.0
2020-11-24 11:20:00,144.86,145.5,144.7,145.5,18186.0,139.6236,140.2404,139.4694,140.2404,18186.0
2020-11-24 11:30:00,145.43,145.54,144.7,144.7,20674.0,140.173,140.279,139.4694,139.4694,20674.0
2020-11-24 11:40:00,144.79,145.07,144.38,145.07,15473.0,139.5561,139.826,139.1609,139.826,15473.0
2020-11-24 11:50:00,144.94,145.42,144.7,144.91,14123.0,139.7007,140.1633,139.4694,139.6718,14123.0
2020-11-24 12:00:00,145.0,145.12,144.76,144.83,18594.0,139.7585,139.8742,139.5272,139.5947,18594.0
2020-11-24 12:10:00,144.9,145.28,144.88,145.07,9083.0,139.6621,140.0284,139.6428,139.826,9083.0
2020-11-24 12:20:00,145.08,145.14,144.58,144.93,7521.0,139.8356,139.8934,139.3537,139.691,7521.0
2020-11-24 12:30:00,145.0,145.05,144.66,144.85,11062.0,139.7585,139.8067,139.4308,139.6139,11062.0
2020-11-24 12:40:00,144.83,144.91,144.47,144.48,7292.0,139.5947,139.6718,139.2477,139.2573,7292.0
2020-11-24 12:50:00,144.48,144.57,144.18,144.44,14882.0,139.2573,139.3441,138.9682,139.2188,14882.0
2020-11-24 13:00:00,144.34,144.61,144.28,144.58,4317.0,139.1224,139.3826,139.0645,139.3537,4317.0
2020-11-24 13:10:00,144.61,144.73,144.07,144.49,4500.0,139.3826,139.4983,138.8621,139.2669,4500.0
2020-11-24 13:20:00,144.44,144.49,143.84,144.28,17103.0,139.2188,139.2669,138.6404,139.0645,17103.0
2020-11-24 13:30:00,144.48,144.87,144.33,144.81,11398.0,139.2573,139.6332,139.1127,139.5754,11398.0
2020-11-24 13:40:00,144.65,145.48,144.62,144.74,13544.0,139.4212,140.2212,139.3922,139.5079,13544.0
2020-11-24 13:50:00,144.66,144.77,144.4,144.47,12633.0,139.4308,139.5368,139.1802,139.2477,12633.0
2020-11-24 14:00:00,144.42,144.66,144.38,144.42,6870.0,139.1995,139.4308,139.1609,139.1995,6870.0
2020-11-24 14:10:00,144.51,144.84,144.33,144.33,9165.0,139.2862,139.6043,139.1127,139.1127,9165.0
2020-11-24 14:20:00,144.33,144.4,144.0,144.14,11371.0,139.1127,139.1802,138.7947,138.9296,11371.0
2020-11-24 14:30:00,144.16,144.68,144.01,144.59,6724.0,138.9489,139.4501,138.8043,139.3633,6724.0
2020-11-24 14:40:00,144.48,145.06,144.41,144.87,10669.0,139.2573,139.8163,139.1898,139.6332,10669.0
2020-11-24 14:50:00,144.93,145.12,144.7,144.97,9208.0,139.691,139.8742,139.4694,139.7296,9208.0
2020-11-24 15:00:00,144.97,145.15,144.86,144.97,9768.0,139.7296,139.9031,139.6236,139.7296,9768.0
2020-11-24 15:10:00,145.02,145.13,144.79,144.85,9001.0,139.7778,139.8838,139.5561,139.6139,9001.0
2020-11-24 15:20:00,144.94,145.16,144.72,145.04,16063.0,139.7007,139.9127,139.4886,139.7971,16063.0
2020-11-24 15:30:00,145.05,145.2,144.87,145.05,17805.0,139.8067,139.9513,139.6332,139.8067,17805.0
2020-11-24 15:40:00,145.06,145.22,144.93,145.17,25125.0,139.8163,139.9706,139.691,139.9224,25125.0
2020-11-24 15:50:00,145.06,145.06,144.67,144.92,66088.0,139.8163,139.8163,139.4404,139.6814,66088.0
2020-11-25 09:30:00,144.04,144.11,141.84,141.84,19588.0,138.8332,138.9007,136.7127,136.7127,19588.0
2020-11-25 09:40:00,141.85,141.86,140.86,141.3,17231.0,136.7224,136.732,135.7682,136.1923,17231.0
2020-11-25 09:50:00,141.29,142.14,141.13,142.14,9013.0,136.1826,137.0019,136.0284,137.0019,9013.0
2020-11-25 10:00:00,142.0,142.61,141.77,142.13,9257.0,136.867,137.4549,136.6453,136.9923,9257.0
2020-11-25 10:10:00,142.01,143.03,141.91,142.76,10748.0,136.8766,137.8597,136.7802,137.5995,10748.0
2020-11-25 10:20:00,142.85,143.33,142.75,143.33,13641.0,137.6862,138.1489,137.5898,138.1489,13641.0
2020-11-25 10:30:00,143.26,143.89,143.12,143.12,31520.0,138.0814,138.6886,137.9465,137.9465,31520.0
2020-11-25 10:40:00,143.22,143.43,142.76,142.92,9499.0,138.0429,138.2453,137.5995,137.7537,9499.0
2020-11-25 10:50:00,142.89,143.29,142.53,142.64,11806.0,137.7248,138.1103,137.3778,137.4838,11806.0
2020-11-25 11:00:00,142.77,143.39,142.68,143.19,8435.0,137.6091,138.2067,137.5224,138.0139,8435.0
2020-11-25 11:10:00,143.28,143.78,143.15,143.57,8192.0,138.1007,138.5826,137.9754,138.3802,8192.0
2020-11-25 11:20:00,143.69,144.12,143.54,144.05,8047.0,138.4959,138.9103,138.3513,138.8429,8047.0
2020-11-25 11:30:00,144.0,144.13,143.59,144.07,6239.0,138.7947,138.92,138.3995,138.8621,6239.0
2020-11-25 11:40:00,143.99,144.17,143.6,144.15,5191.0,138.785,138.9585,138.4091,138.9392,5191.0
2020-11-25 11:50:00,144.14,144.39,143.96,144.04,6245.0,138.9296,139.1706,138.7561,138.8332,6245.0
2020-11-25 12:00:00,144.0,144.11,143.87,144.03,3917.0,138.7947,138.9007,138.6694,138.8236,3917.0
2020-11-25 12:10:00,144.0,144.11,143.56,143.78,6372.0,138.7947,138.9007,138.3706,138.5826,6372.0
2020-11-25 12:20:00,143.73,143.97,143.72,143.81,10269.0,138.5344,138.7657,138.5248,138.6115,10269.0
2020-11-25 12:30:00,143.71,144.28,143.71,144.17,13550.0,138.5151,139.0645,138.5151,138.9585,13550.0
2020-11-25 12:40:00,144.23,144.61,144.19,144.33,6725.0,139.0163,139.3826,138.9778,139.1127,6725.0
2020-11-25 12:50:00,144.35,144.64,144.35,144.64,4272.0,139.132,139.4115,139.132,139.4115,4272.0
2020-11-25 13:00:00,144.6,144.62,144.25,144.33,15863.0,139.373,139.3922,139.0356,139.1127,15863.0
2020-11-25 13:10:00,144.25,144.44,144.09,144.11,5195.0,139.0356,139.2188,138.8814,138.9007,5195.0
2020-11-25 13:20:00,144.04,144.08,143.65,144.03,9180.0,138.8332,138.8718,138.4573,138.8236,9180.0
2020-11-25 13:30:00,144.01,144.03,143.71,143.87,3332.0,138.8043,138.8236,138.5151,138.6694,3332.0
2020-11-25 13:40:00,143.91,144.01,143.66,143.69,2598.0,138.7079,138.8043,138.4669,138.4959,2598.0
2020-11-25 13:50:00,143.73,144.09,143.59,144.01,5644.0,138.5344,138.8814,138.3995,138.8043,5644.0
2020-11-25 14:00:00,144.06,144.12,143.8,143.9,11431.0,138.8525,138.9103,138.6019,138.6983,11431.0
2020-11-25 14:10:00,143.81,143.98,143.7,143.89,7219.0,138.6115,138.7754,138.5055,138.6886,7219.0
2020-11-25 14:20:00,143.9,144.18,143.9,144.01,2928.0,138.6983,138.9682,138.6983,138.8043,2928.0
2020-11-25 14:30:00,144.11,144.24,143.91,143.99,5508.0,138.9007,139.026,138.7079,138.785,5508.0
2020-11-25 14:40:00,143.96,144.46,143.96,144.46,6364.0,138.7561,139.238,138.7561,139.238,6364.0
2020-11-25 14:50:00,144.45,144.71,144.23,144.43,4515.0,139.2284,139.479,139.0163,139.2091,4515.0
2020-11-25 15:00:00,144.5,144.55,144.1,144.54,6012.0,139.2766,139.3248,138.891,139.3151,6012.0
2020-11-25 15:10:00,144.55,144.7,144.36,144.59,6314.0,139.3248,139.4694,139.1416,139.3633,6314.0
2020-11-25 15:20:00,144.65,144.86,144.59,144.85,13116.0,139.4212,139.6236,139.3633,139.6139,13116.0
2020-11-25 15:30:00,144.8,144.8,144.06,144.14,13564.0,139.5657,139.5657,138.8525,138.9296,13564.0
2020-11-25 15:40:00,144.07,144.25,144.03,144.12,18633.0,138.8621,139.0356,138.8236,138.9103,18633.0
2020-11-25 15:50:00,144.1,144.25,143.91,143.97,54555.0,138.891,139.0356,138.7079,138.7657,54555.0
2020-11-27 09:30:00,144.09,144.79,142.5,143.11,11667.0,138.8814,139.5561,137.3489,137.9368,11667.0
2020-11-27 09:40:00,143.19,143.19,141.59,142.48,7237.0,138.0139,138.0139,136.4718,137.3296,7237.0
2020-11-27 09:50:00,142.63,143.07,142.18,142.21,5944.0,137.4742,137.8983,137.0404,137.0694,5944.0
2020-11-27 10:00:00,142.21,142.83,142.08,142.83,5167.0,137.0694,137.667,136.9441,137.667,5167.0
2020-11-27 10:10:00,142.77,142.79,141.8,141.95,14080.0,137.6091,137.6284,136.6742,136.8188,14080.0
2020-11-27 10:20:00,141.95,141.99,141.39,141.68,6413.0,136.8188,136.8573,136.279,136.5585,6413.0
2020-11-27 10:30:00,141.73,142.72,141.73,142.41,6562.0,136.6067,137.5609,136.6067,137.2621,6562.0
2020-11-27 10:40:00,142.19,142.39,141.75,142.26,4968.0,137.0501,137.2429,136.626,137.1176,4968.0
2020-11-27 10:50:00,142.26,142.26,141.5,141.9,4366.0,137.1176,137.1176,136.385,136.7706,4366.0
2020-11-27 11:00:00,141.6,141.83,141.19,141.19,3566.0,136.4814,136.7031,136.0862,136.0862,3566.0
2020-11-27 11:10:00,141.1,141.37,141.02,141.16,8532.0,135.9995,136.2597,135.9224,136.0573,8532.0
2020-11-27 11:20:00,141.0,141.18,140.65,140.72,3969.0,135.9031,136.0766,135.5658,135.6332,3969.0
2020-11-27 11:30:00,140.75,140.94,140.52,140.91,7883.0,135.6621,135.8453,135.4405,135.8164,7883.0
2020-11-27 11:40:00,141.26,141.38,141.11,141.15,5625.0,136.1537,136.2694,136.0091,136.0477,5625.0
2020-11-27 11:50:00,141.29,141.52,141.03,141.4,5011.0,136.1826,136.4043,135.932,136.2886,5011.0
2020-11-27 12:00:00,141.33,141.58,141.17,141.38,11313.0,136.2212,136.4621,136.067,136.2694,11313.0
2020-11-27 12:10:00,141.55,141.81,141.45,141.64,9206.0,136.4332,136.6838,136.3368,136.52,9206.0
2020-11-27 12:20:00,141.67,141.67,141.31,141.33,5382.0,136.5489,136.5489,136.2019,136.2212,5382.0
2020-11-27 12:30:00,141.23,141.36,141.04,141.36,3579.0,136.1248,136.2501,135.9417,136.2501,3579.0
2020-11-27 12:40:00,141.34,141.82,141.34,141.8,5736.0,136.2308,136.6935,136.2308,136.6742,5736.0
2020-11-27 12:50:00,141.89,142.39,141.79,142.35,19010.0,136.7609,137.2429,136.6645,137.2043,19010.0
2020-11-30 09:30:00,141.9,142.06,139.12,139.52,22761.0,136.7706,136.9248,134.0911,134.4766,22761.0
2020-11-30 09:40:00,139.83,140.85,139.79,140.42,9636.0,134.7754,135.7585,134.7368,135.3441,9636.0
2020-11-30 09:50:00,140.42,140.75,140.05,140.06,10389.0,135.3441,135.6621,134.9874,134.9971,10389.0
2020-11-30 10:00:00,140.19,140.26,139.1,139.62,9667.0,135.1224,135.1899,134.0718,134.573,9667.0
2020-11-30 10:10:00,139.63,139.77,139.01,139.06,9043.0,134.5826,134.7176,133.985,134.0332,9043.0
2020-11-30 10:20:00,139.09,139.83,138.91,139.0,11794.0,134.0621,134.7754,133.8887,133.9754,11794.0
2020-11-30 10:30:00,139.08,139.4,138.86,139.07,9670.0,134.0525,134.3609,133.8405,134.0429,9670.0
2020-11-30 10:40:00,138.97,139.32,138.61,138.99,17671.0,133.9465,134.2838,133.5995,133.9658,17671.0
2020-11-30 10:50:00,138.97,139.31,138.63,139.31,6720.0,133.9465,134.2742,133.6188,134.2742,6720.0
2020-11-30 11:00:00,139.22,139.86,139.22,139.84,7104.0,134.1874,134.8043,134.1874,134.785,7104.0
2020-11-30 11:10:00,139.75,139.9,139.39,139.39,8100.0,134.6983,134.8429,134.3513,134.3513,8100.0
2020-11-30 11:20:00,139.51,139.76,139.27,139.33,4664.0,134.467,134.7079,134.2356,134.2935,4664.0
2020-11-30 11:30:00,139.39,139.55,138.86,138.97,8485.0,134.3513,134.5055,133.8405,133.9465,8485.0
2020-11-30 11:40:00,138.86,139.42,138.86,139.21,4962.0,133.8405,134.3802,133.8405,134.1778,4962.0
2020-11-30 11:50:00,139.2,139.5,138.95,139.35,11329.0,134.1682,134.4573,133.9272,134.3127,11329.0
2020-11-30 12:00:00,139.3,139.46,139.06,139.46,5620.0,134.2646,134.4188,134.0332,134.4188,5620.0
2020-11-30 12:10:00,139.26,139.47,139.14,139.35,4529.0,134.226,134.4284,134.1103,134.3127,4529.0
2020-11-30 12:20:00,139.34,139.72,139.26,139.54,8359.0,134.3031,134.6694,134.226,134.4959,8359.0
2020-11-30 12:30:00,139.52,139.63,139.33,139.41,5618.0,134.4766,134.5826,134.2935,134.3706,5618.0
2020-11-30 12:40:00,139.28,139.36,139.12,139.29,4652.0,134.2453,134.3224,134.0911,134.2549,4652.0
2020-11-30 12:50:00,139.2,139.39,139.08,139.31,6876.0,134.1682,134.3513,134.0525,134.2742,6876.0
2020-11-30 13:00:00,139.3,139.34,138.79,138.79,5623.0,134.2646,134.3031,133.773,133.773,5623.0
2020-11-30 13:10:00,138.84,138.86,138.55,138.59,4534.0,133.8212,133.8405,133.5417,133.5802,4534.0
2020-11-30 13:20:00,138.56,138.91,138.46,138.83,3521.0,133.5513,133.8887,133.4549,133.8115,3521.0
2020-11-30 13:30:00,138.83,138.94,138.63,138.91,7091.0,133.8115,133.9176,133.6188,133.8887,7091.0
2020-11-30 13:40:00,138.94,139.25,138.92,139.14,7036.0,133.9176,134.2164,133.8983,134.1103,7036.0
2020-11-30 13:50:00,139.23,139.32,138.76,138.97,6197.0,134.1971,134.2838,133.7441,133.9465,6197.0
2020-11-30 14:00:00,138.89,138.89,138.1,138.1,6907.0,133.8694,133.8694,133.1079,133.1079,6907.0
2020-11-30 14:10:00,138.15,138.4,137.88,138.34,6717.0,133.1561,133.3971,132.8959,133.3393,6717.0
2020-11-30 14:20:00,138.41,138.59,138.19,138.3,4848.0,133.4067,133.5802,133.1947,133.3007,4848.0
2020-11-30 14:30:00,138.42,138.58,137.89,138.11,5252.0,133.4164,133.5706,132.9055,133.1176,5252.0
2020-11-30 14:40:00,138.11,138.42,138.05,138.14,7839.0,133.1176,133.4164,133.0597,133.1465,7839.0
2020-11-30 14:50:00,138.13,138.95,138.13,138.91,7742.0,133.1368,133.9272,133.1368,133.8887,7742.0
2020-11-30 15:00:00,138.85,138.93,138.58,138.7,7982.0,133.8308,133.9079,133.5706,133.6862,7982.0
2020-11-30 15:10:00,138.79,138.84,138.51,138.84,5932.0,133.773,133.8212,133.5031,133.8212,5932.0
2020-11-30 15:20:00,138.84,139.06,138.76,138.91,8705.0,133.8212,134.0332,133.7441,133.8887,8705.0
2020-11-30 15:30:00,138.86,139.39,138.81,139.3,11133.0,133.8405,134.3513,133.7923,134.2646,11133.0
2020-11-30 15:40:00,139.23,139.27,138.76,138.92,19167.0,134.1971,134.2356,133.7441,133.8983,19167.0
2020-11-30 15:50:00,138.97,139.8,138.87,139.69,74764.0,133.9465,134.7465,133.8501,134.6405,74764.0
2020-12-01 09:30:00,141.6,142.03,141.21,142.03,15216.0,136.4814,136.8959,136.1055,136.8959,15216.0
2020-12-01 09:40:00,141.92,142.71,141.92,142.71,3608.0,136.7898,137.5513,136.7898,137.5513,3608.0
2020-12-01 09:50:00,142.3,143.6,142.3,143.59,11607.0,137.1561,138.4091,137.1561,138.3995,11607.0
2020-12-01 10:00:00,143.45,143.56,143.03,143.41,8836.0,138.2645,138.3706,137.8597,138.226,8836.0
2020-12-01 10:10:00,143.28,143.33,143.0,143.33,5744.0,138.1007,138.1489,137.8308,138.1489,5744.0
2020-12-01 10:20:00,143.46,143.72,143.03,143.14,9665.0,138.2742,138.5248,137.8597,137.9657,9665.0
2020-12-01 10:30:00,143.07,143.08,142.62,143.08,5022.0,137.8983,137.9079,137.4645,137.9079,5022.0
2020-12-01 10:40:00,143.14,143.78,142.9,143.71,8293.0,137.9657,138.5826,137.7344,138.5151,8293.0
2020-12-01 10:50:00,143.78,143.84,143.62,143.72,7413.0,138.5826,138.6404,138.4284,138.5248,7413.0
2020-12-01 11:00:00,143.82,144.07,143.68,143.7,5332.0,138.6212,138.8621,138.4862,138.5055,5332.0
2020-12-01 11:10:00,143.68,144.7,143.68,144.36,7082.0,138.4862,139.4694,138.4862,139.1416,7082.0
2020-12-01 11:20:00,144.41,144.82,143.95,144.14,9967.0,139.1898,139.585,138.7465,138.9296,9967.0
2020-12-01 11:30:00,143.96,144.06,143.15,143.22,7724.0,138.7561,138.8525,137.9754,138.0429,7724.0
2020-12-01 11:40:00,143.21,143.74,143.21,143.47,7310.0,138.0332,138.5441,138.0332,138.2838,7310.0
2020-12-01 11:50:00,143.44,143.54,143.17,143.17,7500.0,138.2549,138.3513,137.9947,137.9947,7500.0
2020-12-01 12:00:00,143.1,143.33,142.81,143.08,7249.0,137.9272,138.1489,137.6477,137.9079,7249.0
2020-12-01 12:10:00,143.04,143.19,142.84,143.12,3124.0,137.8694,138.0139,137.6766,137.9465,3124.0
2020-12-01 12:20:00,143.11,143.7,143.1,143.7,16991.0,137.9368,138.5055,137.9272,138.5055,16991.0
2020-12-01 12:30:00,143.67,143.79,143.52,143.52,6470.0,138.4766,138.5922,138.332,138.332,6470.0
2020-12-01 12:40:00,143.56,144.23,143.56,143.84,4412.0,138.3706,139.0163,138.3706,138.6404,4412.0
2020-12-01 12:50:00,143.84,143.93,143.12,143.25,6410.0,138.6404,138.7272,137.9465,138.0718,6410.0
2020-12-01 13:00:00,143.21,143.73,143.0,143.42,7415.0,138.0332,138.5344,137.8308,138.2356,7415.0
2020-12-01 13:10:00,143.44,143.59,143.38,143.43,2850.0,138.2549,138.3995,138.1971,138.2453,2850.0
2020-12-01 13:20:00,143.55,143.81,143.43,143.46,6400.0,138.3609,138.6115,138.2453,138.2742,6400.0
2020-12-01 13:30:00,143.5,143.83,143.16,143.73,3781.0,138.3127,138.6308,137.985,138.5344,3781.0
2020-12-01 13:40:00,143.86,144.0,143.76,143.8,5459.0,138.6597,138.7947,138.5633,138.6019,5459.0
2020-12-01 13:50:00,143.79,144.05,143.62,144.05,3858.0,138.5922,138.8429,138.4284,138.8429,3858.0
2020-12-01 14:00:00,144.1,144.27,143.95,143.97,5576.0,138.891,139.0549,138.7465,138.7657,5576.0
2020-12-01 14:10:00,144.05,144.51,143.96,144.43,9687.0,138.8429,139.2862,138.7561,139.2091,9687.0
2020-12-01 14:20:00,144.46,144.58,144.32,144.48,10461.0,139.238,139.3537,139.1031,139.2573,10461.0
2020-12-01 14:30:00,144.54,144.81,144.23,144.81,13374.0,139.3151,139.5754,139.0163,139.5754,13374.0
2020-12-01 14:40:00,144.77,145.24,144.67,145.09,15222.0,139.5368,139.9898,139.4404,139.8453,15222.0
2020-12-01 14:50:00,145.1,145.15,144.32,144.45,10045.0,139.8549,139.9031,139.1031,139.2284,10045.0
2020-12-01 15:00:00,144.42,144.42,143.23,143.37,8054.0,139.1995,139.1995,138.0525,138.1874,8054.0
2020-12-01 15:10:00,143.33,143.78,143.33,143.62,11364.0,138.1489,138.5826,138.1489,138.4284,11364.0
2020-12-01 15:20:00,143.57,143.74,143.53,143.6,12136.0,138.3802,138.5441,138.3416,138.4091,12136.0
2020-12-01 15:30:00,143.54,143.58,143.13,143.38,19938.0,138.3513,138.3898,137.9561,138.1971,19938.0
2020-12-01 15:40:00,143.4,143.5,142.88,143.5,18733.0,138.2163,138.3127,137.7151,138.3127,18733.0
2020-12-01 15:50:00,143.4,143.61,143.04,143.31,48878.0,138.2163,138.4188,137.8694,138.1296,48878.0
2020-12-02 09:30:00,142.54,143.0,142.21,142.99,13443.0,137.3874,137.8308,137.0694,137.8212,13443.0
2020-12-02 09:40:00,143.17,143.54,142.86,143.18,4250.0,137.9947,138.3513,137.6959,138.0043,4250.0
2020-12-02 09:50:00,143.03,144.08,143.03,143.66,5203.0,137.8597,138.8718,137.8597,138.4669,5203.0
2020-12-02 10:00:00,143.62,143.87,143.5,143.71,7529.0,138.4284,138.6694,138.3127,138.5151,7529.0
2020-12-02 10:10:00,143.52,143.62,142.93,143.04,7415.0,138.332,138.4284,137.7633,137.8694,7415.0
2020-12-02 10:20:00,143.06,143.64,143.06,143.64,4466.0,137.8886,138.4477,137.8886,138.4477,4466.0
2020-12-02 10:30:00,143.77,143.77,143.45,143.59,8442.0,138.573,138.573,138.2645,138.3995,8442.0
2020-12-02 10:40:00,143.36,143.51,142.86,142.86,5440.0,138.1778,138.3224,137.6959,137.6959,5440.0
2020-12-02 10:50:00,142.92,143.3,142.92,143.3,4442.0,137.7537,138.12,137.7537,138.12,4442.0
2020-12-02 11:00:00,143.31,143.74,143.25,143.6,6464.0,138.1296,138.5441,138.0718,138.4091,6464.0
2020-12-02 11:10:00,143.66,143.69,143.03,143.03,2842.0,138.4669,138.4959,137.8597,137.8597,2842.0
2020-12-02 11:20:00,142.96,143.11,142.75,142.86,2900.0,137.7923,137.9368,137.5898,137.6959,2900.0
2020-12-02 11:30:00,142.88,143.0,142.61,142.61,4036.0,137.7151,137.8308,137.4549,137.4549,4036.0
2020-12-02 11:40:00,142.61,142.61,142.25,142.25,1801.0,137.4549,137.4549,137.1079,137.1079,1801.0
2020-12-02 11:50:00,142.17,142.38,142.1,142.1,2375.0,137.0308,137.2332,136.9633,136.9633,2375.0
2020-12-02 12:00:00,142.18,142.18,141.39,141.5,11205.0,137.0404,137.0404,136.279,136.385,11205.0
2020-12-02 12:10:00,141.25,141.58,141.15,141.58,3230.0,136.1441,136.4621,136.0477,136.4621,3230.0
2020-12-02 12:20:00,141.47,141.53,141.11,141.51,4359.0,136.3561,136.4139,136.0091,136.3947,4359.0
2020-12-02 12:30:00,141.43,141.68,141.22,141.26,3912.0,136.3176,136.5585,136.1151,136.1537,3912.0
2020-12-02 12:40:00,141.14,141.19,140.82,140.82,3725.0,136.038,136.0862,135.7296,135.7296,3725.0
2020-12-02 12:50:00,140.77,141.55,140.77,141.44,4264.0,135.6814,136.4332,135.6814,136.3272,4264.0
2020-12-02 13:00:00,141.5,141.5,140.9,141.08,7261.0,136.385,136.385,135.8067,135.9802,7261.0
2020-12-02 13:10:00,141.17,141.45,141.17,141.32,2521.0,136.067,136.3368,136.067,136.2115,2521.0
2020-12-02 13:20:00,141.32,141.38,140.96,140.98,3347.0,136.2115,136.2694,135.8645,135.8838,3347.0
2020-12-02 13:30:00,141.07,141.23,141.03,141.23,3538.0,135.9706,136.1248,135.932,136.1248,3538.0
2020-12-02 13:40:00,141.37,141.4,140.75,140.91,4203.0,136.2597,136.2886,135.6621,135.8164,4203.0
2020-12-02 13:50:00,140.97,141.15,140.91,140.91,2890.0,135.8742,136.0477,135.8164,135.8164,2890.0
2020-12-02 14:00:00,140.86,141.17,140.7,140.86,4033.0,135.7682,136.067,135.6139,135.7682,4033.0
2020-12-02 14:10:00,140.69,141.35,140.61,141.28,4364.0,135.6043,136.2405,135.5272,136.173,4364.0
2020-12-02 14:20:00,141.36,141.37,141.05,141.35,4588.0,136.2501,136.2597,135.9513,136.2405,4588.0
2020-12-02 14:30:00,141.28,141.54,141.18,141.51,2858.0,136.173,136.4236,136.0766,136.3947,2858.0
2020-12-02 14:40:00,141.44,141.53,141.05,141.4,7265.0,136.3272,136.4139,135.9513,136.2886,7265.0
2020-12-02 14:50:00,141.41,141.57,141.18,141.43,8939.0,136.2983,136.4525,136.0766,136.3176,8939.0
2020-12-02 15:00:00,141.38,141.58,141.27,141.36,4904.0,136.2694,136.4621,136.1633,136.2501,4904.0
2020-12-02 15:10:00,141.32,141.57,141.06,141.46,6328.0,136.2115,136.4525,135.9609,136.3465,6328.0
2020-12-02 15:20:00,141.46,141.46,141.02,141.24,5649.0,136.3465,136.3465,135.9224,136.1344,5649.0
2020-12-02 15:30:00,141.26,141.32,140.81,140.98,14470.0,136.1537,136.2115,135.72,135.8838,14470.0
2020-12-02 15:40:00,141.1,141.18,140.8,140.95,20246.0,135.9995,136.0766,135.7103,135.8549,20246.0
2020-12-02 15:50:00,140.92,141.26,140.67,140.86,49642.0,135.826,136.1537,135.585,135.7682,49642.0
2020-12-03 09:30:00,140.42,140.96,138.9,139.8,19587.0,135.3441,135.8645,133.879,134.7465,19587.0
2020-12-03 09:40:00,139.81,140.03,138.76,139.63,27659.0,134.7561,134.9682,133.7441,134.5826,27659.0
2020-12-03 09:50:00,139.65,139.82,139.36,139.66,6106.0,134.6019,134.7658,134.3224,134.6115,6106.0
2020-12-03 10:00:00,139.63,140.2,139.52,140.07,18339.0,134.5826,135.132,134.4766,135.0067,18339.0
2020-12-03 10:10:00,140.06,140.35,139.68,140.35,18765.0,134.9971,135.2766,134.6308,135.2766,18765.0
2020-12-03 10:20:00,140.3,140.34,139.88,140.1,16303.0,135.2284,135.267,134.8236,135.0356,16303.0
2020-12-03 10:30:00,140.11,141.21,140.05,141.21,13518.0,135.0453,136.1055,134.9874,136.1055,13518.0
2020-12-03 10:40:00,141.31,141.88,141.3,141.62,17386.0,136.2019,136.7513,136.1923,136.5007,17386.0
2020-12-03 10:50:00,141.73,141.79,141.17,141.53,42758.0,136.6067,136.6645,136.067,136.4139,42758.0
2020-12-03 11:00:00,141.6,142.05,141.42,141.65,46263.0,136.4814,136.9151,136.3079,136.5296,46263.0
2020-12-03 11:10:00,141.64,142.21,141.25,142.05,23256.0,136.52,137.0694,136.1441,136.9151,23256.0
2020-12-03 11:20:00,142.02,142.24,141.81,142.01,12295.0,136.8862,137.0983,136.6838,136.8766,12295.0
2020-12-03 11:30:00,142.03,142.21,141.77,142.09,9764.0,136.8959,137.0694,136.6453,136.9537,9764.0
2020-12-03 11:40:00,141.98,142.11,141.72,142.03,16882.0,136.8477,136.973,136.5971,136.8959,16882.0
2020-12-03 11:50:00,142.08,142.52,141.99,142.51,31817.0,136.9441,137.3682,136.8573,137.3585,31817.0
2020-12-03 12:00:00,142.47,142.56,142.28,142.43,13704.0,137.32,137.4067,137.1368,137.2814,13704.0
2020-12-03 12:10:00,142.43,142.83,142.37,142.83,4978.0,137.2814,137.667,137.2236,137.667,4978.0
2020-12-03 12:20:00,142.89,143.15,142.75,143.0,3883.0,137.7248,137.9754,137.5898,137.8308,3883.0
2020-12-03 12:30:00,142.95,143.16,142.81,143.0,7249.0,137.7826,137.985,137.6477,137.8308,7249.0
2020-12-03 12:40:00,142.91,143.16,142.89,143.11,4143.0,137.7441,137.985,137.7248,137.9368,4143.0
2020-12-03 12:50:00,143.2,143.37,143.01,143.37,4611.0,138.0236,138.1874,137.8404,138.1874,4611.0
2020-12-03 13:00:00,143.41,143.5,143.19,143.41,14084.0,138.226,138.3127,138.0139,138.226,14084.0
2020-12-03 13:10:00,143.31,143.69,143.26,143.34,9528.0,138.1296,138.4959,138.0814,138.1585,9528.0
2020-12-03 13:20:00,143.35,143.68,143.32,143.62,12915.0,138.1682,138.4862,138.1392,138.4284,12915.0
2020-12-03 13:30:00,143.76,143.89,143.68,143.84,5738.0,138.5633,138.6886,138.4862,138.6404,5738.0
2020-12-03 13:40:00,143.83,144.03,143.75,143.94,12788.0,138.6308,138.8236,138.5537,138.7368,12788.0
2020-12-03 13:50:00,143.88,144.1,143.82,143.93,11531.0,138.679,138.891,138.6212,138.7272,11531.0
2020-12-03 14:00:00,143.92,144.0,143.68,143.96,13478.0,138.7175,138.7947,138.4862,138.7561,13478.0
2020-12-03 14:10:00,143.97,144.25,143.97,144.21,15199.0,138.7657,139.0356,138.7657,138.9971,15199.0
2020-12-03 14:20:00,144.14,144.3,144.06,144.17,11768.0,138.9296,139.0838,138.8525,138.9585,11768.0
2020-12-03 14:30:00,144.16,144.47,144.11,144.31,13437.0,138.9489,139.2477,138.9007,139.0935,13437.0
2020-12-03 14:40:00,144.3,144.62,144.3,144.54,8110.0,139.0838,139.3922,139.0838,139.3151,8110.0
2020-12-03 14:50:00,144.51,144.72,144.45,144.65,13754.0,139.2862,139.4886,139.2284,139.4212,13754.0
2020-12-03 15:00:00,144.61,144.8,144.54,144.72,13491.0,139.3826,139.5657,139.3151,139.4886,13491.0
2020-12-03 15:10:00,144.73,145.37,144.73,145.36,15437.0,139.4983,140.1151,139.4983,140.1055,15437.0
2020-12-03 15:20:00,145.35,145.66,145.16,145.61,19910.0,140.0959,140.3947,139.9127,140.3465,19910.0
2020-12-03 15:30:00,145.58,145.77,144.91,144.91,42781.0,140.3175,140.5007,139.6718,139.6718,42781.0
2020-12-03 15:40:00,144.83,145.49,144.41,145.21,41620.0,139.5947,140.2308,139.1898,139.9609,41620.0
2020-12-03 15:50:00,145.13,145.15,144.4,144.59,94837.0,139.8838,139.9031,139.1802,139.3633,94837.0
2020-12-04 09:30:00,144.43,145.18,144.1,144.78,15323.0,139.2091,139.932,138.891,139.5465,15323.0
2020-12-04 09:40:00,144.63,145.35,144.57,144.67,7633.0,139.4019,140.0959,139.3441,139.4404,7633.0
2020-12-04 09:50:00,144.67,145.39,144.48,145.39,16219.0,139.4404,140.1344,139.2573,140.1344,16219.0
2020-12-04 10:00:00,145.4,145.55,144.65,145.13,9925.0,140.1441,140.2886,139.4212,139.8838,9925.0
2020-12-04 10:10:00,145.12,145.39,144.86,145.39,5500.0,139.8742,140.1344,139.6236,140.1344,5500.0
2020-12-04 10:20:00,145.27,145.46,145.06,145.16,12950.0,140.0187,140.2019,139.8163,139.9127,12950.0
2020-12-04 10:30:00,145.1,145.45,144.71,144.71,9860.0,139.8549,140.1922,139.479,139.479,9860.0
2020-12-04 10:40:00,144.9,145.3,144.9,145.11,5204.0,139.6621,140.0477,139.6621,139.8645,5204.0
2020-12-04 10:50:00,145.04,145.5,144.84,145.5,5268.0,139.7971,140.2404,139.6043,140.2404,5268.0
2020-12-04 11:00:00,145.65,145.66,145.39,145.45,3445.0,140.385,140.3947,140.1344,140.1922,3445.0
2020-12-04 11:10:00,145.41,145.41,145.16,145.33,5723.0,140.1537,140.1537,139.9127,140.0766,5723.0
2020-12-04 11:20:00,145.37,145.85,145.34,145.72,7892.0,140.1151,140.5778,140.0862,140.4525,7892.0
2020-12-04 11:30:00,145.79,145.86,145.5,145.56,3770.0,140.52,140.5874,140.2404,140.2983,3770.0
2020-12-04 11:40:00,145.6,145.6,145.03,145.28,3339.0,140.3368,140.3368,139.7874,140.0284,3339.0
2020-12-04 11:50:00,145.27,145.47,145.23,145.3,10678.0,140.0187,140.2115,139.9802,140.0477,10678.0
2020-12-04 12:00:00,145.3,145.59,145.29,145.48,8902.0,140.0477,140.3272,140.038,140.2212,8902.0
2020-12-04 12:10:00,145.44,145.55,145.21,145.51,4060.0,140.1826,140.2886,139.9609,140.2501,4060.0
2020-12-04 12:20:00,145.49,145.68,145.46,145.58,4520.0,140.2308,140.4139,140.2019,140.3175,4520.0
2020-12-04 12:30:00,145.63,145.83,145.52,145.52,3300.0,140.3657,140.5585,140.2597,140.2597,3300.0
2020-12-04 12:40:00,145.44,145.48,145.2,145.46,2930.0,140.1826,140.2212,139.9513,140.2019,2930.0
2020-12-04 12:50:00,145.5,145.5,145.13,145.34,3304.0,140.2404,140.2404,139.8838,140.0862,3304.0
2020-12-04 13:00:00,145.39,145.39,145.19,145.36,5146.0,140.1344,140.1344,139.9416,140.1055,5146.0
2020-12-04 13:10:00,145.41,145.58,145.32,145.58,3905.0,140.1537,140.3175,140.0669,140.3175,3905.0
2020-12-04 13:20:00,145.59,145.68,145.41,145.48,4190.0,140.3272,140.4139,140.1537,140.2212,4190.0
2020-12-04 13:30:00,145.47,145.72,145.47,145.72,3207.0,140.2115,140.4525,140.2115,140.4525,3207.0
2020-12-04 13:40:00,145.73,145.94,145.66,145.82,4600.0,140.4621,140.6645,140.3947,140.5489,4600.0
2020-12-04 13:50:00,145.97,145.97,145.76,145.82,5329.0,140.6934,140.6934,140.491,140.5489,5329.0
2020-12-04 14:00:00,145.84,146.17,145.76,145.94,6227.0,140.5681,140.8862,140.491,140.6645,6227.0
2020-12-04 14:10:00,145.96,146.29,145.95,146.29,5401.0,140.6838,141.0019,140.6742,141.0019,5401.0
2020-12-04 14:20:00,146.23,146.51,146.11,146.11,5125.0,140.944,141.2139,140.8284,140.8284,5125.0
2020-12-04 14:30:00,146.19,146.33,146.01,146.06,7384.0,140.9055,141.0404,140.732,140.7802,7384.0
2020-12-04 14:40:00,145.87,146.14,145.72,145.72,4711.0,140.5971,140.8573,140.4525,140.4525,4711.0
2020-12-04 14:50:00,145.85,145.97,145.72,145.77,5573.0,140.5778,140.6934,140.4525,140.5007,5573.0
2020-12-04 15:00:00,145.72,145.86,145.5,145.57,5120.0,140.4525,140.5874,140.2404,140.3079,5120.0
2020-12-04 15:10:00,145.62,145.7,145.42,145.65,8060.0,140.3561,140.4332,140.1633,140.385,8060.0
2020-12-04 15:20:00,145.67,145.81,145.48,145.6,7658.0,140.4043,140.5392,140.2212,140.3368,7658.0
2020-12-04 15:30:00,145.66,146.19,145.59,146.11,11768.0,140.3947,140.9055,140.3272,140.8284,11768.0
2020-12-04 15:40:00,146.17,146.22,145.95,145.95,16134.0,140.8862,140.9344,140.6742,140.6742,16134.0
2020-12-04 15:50:00,146.04,146.72,145.99,146.44,64889.0,140.7609,141.4163,140.7127,141.1465,64889.0
2020-12-07 09:40:00,146.99,147.29,145.25,145.53,2140.0,141.6766,141.9657,139.9995,140.2694,2140.0
2020-12-07 09:50:00,145.36,145.36,144.55,144.79,1321.0,140.1055,140.1055,139.3248,139.5561,1321.0
2020-12-07 10:00:00,144.56,145.11,144.39,144.94,3538.0,139.3344,139.8645,139.1706,139.7007,3538.0
2020-12-07 10:10:00,145.12,145.83,145.12,145.77,2401.0,139.8742,140.5585,139.8742,140.5007,2401.0
2020-12-07 10:20:00,145.75,146.03,145.54,146.03,4025.0,140.4814,140.7513,140.279,140.7513,4025.0
2020-12-07 10:30:00,145.98,146.29,145.97,146.23,4669.0,140.7031,141.0019,140.6934,140.944,4669.0
2020-12-07 10:40:00,146.09,146.21,145.61,145.67,2100.0,140.8091,140.9248,140.3465,140.4043,2100.0
2020-12-07 10:50:00,145.69,145.72,145.43,145.54,1301.0,140.4236,140.4525,140.173,140.279,1301.0
2020-12-07 11:00:00,145.64,145.93,145.64,145.83,2901.0,140.3754,140.6549,140.3754,140.5585,2901.0
2020-12-07 11:10:00,145.74,145.74,145.56,145.58,3038.0,140.4718,140.4718,140.2983,140.3175,3038.0
2020-12-07 11:20:00,145.66,146.41,145.66,146.37,3293.0,140.3947,141.1175,140.3947,141.079,3293.0
2020-12-07 11:30:00,146.28,146.41,146.14,146.24,5700.0,140.9922,141.1175,140.8573,140.9537,5700.0
2020-12-07 11:40:00,146.24,146.26,145.61,145.61,5313.0,140.9537,140.973,140.3465,140.3465,5313.0
2020-12-07 11:50:00,145.61,145.97,145.59,145.97,10167.0,140.3465,140.6934,140.3272,140.6934,10167.0
2020-12-07 12:00:00,145.98,146.11,145.72,145.93,12211.0,140.7031,140.8284,140.4525,140.6549,12211.0
2020-12-07 12:10:00,145.89,145.93,145.67,145.86,2981.0,140.6163,140.6549,140.4043,140.5874,2981.0
2020-12-07 12:20:00,145.77,145.77,145.49,145.6,2943.0,140.5007,140.5007,140.2308,140.3368,2943.0
2020-12-07 12:30:00,145.67,145.67,145.54,145.62,6265.0,140.4043,140.4043,140.279,140.3561,6265.0
2020-12-07 12:40:00,145.62,145.62,145.33,145.47,3857.0,140.3561,140.3561,140.0766,140.2115,3857.0
2020-12-07 12:50:00,145.5,145.68,145.19,145.19,7447.0,140.2404,140.4139,139.9416,139.9416,7447.0
2020-12-07 13:00:00,145.09,145.26,145.08,145.2,7636.0,139.8453,140.0091,139.8356,139.9513,7636.0
2020-12-07 13:10:00,145.1,145.1,144.78,144.93,3003.0,139.8549,139.8549,139.5465,139.691,3003.0
2020-12-07 13:20:00,144.91,145.26,144.91,145.19,4600.0,139.6718,140.0091,139.6718,139.9416,4600.0
2020-12-07 13:30:00,145.24,145.42,145.13,145.36,4192.0,139.9898,140.1633,139.8838,140.1055,4192.0
2020-12-07 13:40:00,145.36,145.36,144.95,145.02,8527.0,140.1055,140.1055,139.7103,139.7778,8527.0
2020-12-07 13:50:00,145.02,145.04,144.69,144.87,6881.0,139.7778,139.7971,139.4597,139.6332,6881.0
2020-12-07 14:00:00,144.85,145.28,144.79,145.28,6796.0,139.6139,140.0284,139.5561,140.0284,6796.0
2020-12-07 14:10:00,145.37,145.37,144.79,144.8,3400.0,140.1151,140.1151,139.5561,139.5657,3400.0
2020-12-07 14:20:00,144.77,144.82,144.54,144.54,5556.0,139.5368,139.585,139.3151,139.3151,5556.0
2020-12-07 14:30:00,144.63,145.09,144.63,144.97,5525.0,139.4019,139.8453,139.4019,139.7296,5525.0
2020-12-07 14:40:00,144.94,145.26,144.9,145.26,4184.0,139.7007,140.0091,139.6621,140.0091,4184.0
2020-12-07 14:50:00,145.3,145.42,145.23,145.33,4400.0,140.0477,140.1633,139.9802,140.0766,4400.0
2020-12-07 15:00:00,145.35,145.59,145.24,145.24,5143.0,140.0959,140.3272,139.9898,139.9898,5143.0
2020-12-07 15:10:00,145.22,145.64,145.19,145.53,7119.0,139.9706,140.3754,139.9416,140.2694,7119.0
2020-12-07 15:20:00,145.47,145.7,145.36,145.63,5203.0,140.2115,140.4332,140.1055,140.3657,5203.0
2020-12-07 15:30:00,145.7,145.78,145.55,145.58,8076.0,140.4332,140.5103,140.2886,140.3175,8076.0
2020-12-07 15:40:00,145.67,145.7,145.4,145.7,10179.0,140.4043,140.4332,140.1441,140.4332,10179.0
2020-12-07 15:50:00,145.61,146.41,145.61,146.08,43059.0,140.3465,141.1175,140.3465,140.7995,43059.0
2020-12-08 09:30:00,144.3,145.76,144.04,145.76,15537.0,139.0838,140.491,138.8332,140.491,15537.0
2020-12-08 09:40:00,145.89,146.38,145.68,145.95,6228.0,140.6163,141.0886,140.4139,140.6742,6228.0
2020-12-08 09:50:00,146.11,146.21,145.87,146.0,2310.0,140.8284,140.9248,140.5971,140.7224,2310.0
2020-12-08 10:00:00,146.11,146.37,145.31,145.67,7051.0,140.8284,141.079,140.0573,140.4043,7051.0
2020-12-08 10:10:00,145.67,146.1,145.59,146.05,7091.0,140.4043,140.8187,140.3272,140.7706,7091.0
2020-12-08 10:20:00,146.02,146.02,145.58,146.01,1216.0,140.7416,140.7416,140.3175,140.732,1216.0
2020-12-08 10:30:00,145.95,145.98,145.23,145.26,3163.0,140.6742,140.7031,139.9802,140.0091,3163.0
2020-12-08 10:40:00,145.45,145.78,145.45,145.76,2180.0,140.1922,140.5103,140.1922,140.491,2180.0
2020-12-08 10:50:00,145.71,145.91,145.57,145.81,6540.0,140.4428,140.6356,140.3079,140.5392,6540.0
2020-12-08 11:00:00,145.81,145.98,145.71,145.79,3868.0,140.5392,140.7031,140.4428,140.52,3868.0
2020-12-08 11:10:00,145.89,145.89,145.5,145.58,2252.0,140.6163,140.6163,140.2404,140.3175,2252.0
2020-12-08 11:20:00,145.58,145.8,145.52,145.61,2898.0,140.3175,140.5296,140.2597,140.3465,2898.0
2020-12-08 11:30:00,145.61,145.65,145.52,145.55,2046.0,140.3465,140.385,140.2597,140.2886,2046.0
2020-12-08 11:40:00,145.4,145.53,145.36,145.52,1500.0,140.1441,140.2694,140.1055,140.2597,1500.0
2020-12-08 11:50:00,145.52,145.68,145.39,145.59,3285.0,140.2597,140.4139,140.1344,140.3272,3285.0
2020-12-08 12:00:00,145.48,145.7,145.41,145.41,1200.0,140.2212,140.4332,140.1537,140.1537,1200.0
2020-12-08 12:10:00,145.42,145.59,145.41,145.59,1496.0,140.1633,140.3272,140.1537,140.3272,1496.0
2020-12-08 12:20:00,145.5,145.5,145.15,145.43,5776.0,140.2404,140.2404,139.9031,140.173,5776.0
2020-12-08 12:30:00,145.28,145.89,145.21,145.88,4995.0,140.0284,140.6163,139.9609,140.6067,4995.0
2020-12-08 12:40:00,145.78,146.19,145.72,145.96,4216.0,140.5103,140.9055,140.4525,140.6838,4216.0
2020-12-08 12:50:00,146.06,146.15,145.64,145.75,4241.0,140.7802,140.8669,140.3754,140.4814,4241.0
2020-12-08 13:00:00,145.64,145.86,145.56,145.76,5571.0,140.3754,140.5874,140.2983,140.491,5571.0
2020-12-08 13:10:00,145.75,145.96,145.65,145.89,13801.0,140.4814,140.6838,140.385,140.6163,13801.0
2020-12-08 13:20:00,145.9,146.08,145.73,145.85,5398.0,140.626,140.7995,140.4621,140.5778,5398.0
2020-12-08 13:30:00,145.86,146.59,145.28,145.91,20343.0,140.5874,141.291,140.0284,140.6356,20343.0
2020-12-08 13:40:00,145.99,145.99,145.39,145.5,6086.0,140.7127,140.7127,140.1344,140.2404,6086.0
2020-12-08 13:50:00,145.39,145.39,144.81,144.86,5027.0,140.1344,140.1344,139.5754,139.6236,5027.0
2020-12-08 14:00:00,144.86,145.03,144.8,144.92,2927.0,139.6236,139.7874,139.5657,139.6814,2927.0
2020-12-08 14:10:00,144.89,145.08,144.88,144.88,3645.0,139.6525,139.8356,139.6428,139.6428,3645.0
2020-12-08 14:20:00,144.96,145.23,144.95,144.97,3148.0,139.72,139.9802,139.7103,139.7296,3148.0
2020-12-08 14:30:00,144.9,144.9,144.63,144.72,3245.0,139.6621,139.6621,139.4019,139.4886,3245.0
2020-12-08 14:40:00,144.74,144.75,144.51,144.57,1752.0,139.5079,139.5175,139.2862,139.3441,1752.0
2020-12-08 14:50:00,144.63,144.64,144.34,144.49,3812.0,139.4019,139.4115,139.1224,139.2669,3812.0
2020-12-08 15:00:00,144.51,144.62,144.28,144.48,3734.0,139.2862,139.3922,139.0645,139.2573,3734.0
2020-12-08 15:10:00,144.42,144.47,144.28,144.39,1700.0,139.1995,139.2477,139.0645,139.1706,1700.0
2020-12-08 15:20:00,144.41,144.55,144.24,144.44,4094.0,139.1898,139.3248,139.026,139.2188,4094.0
2020-12-08 15:30:00,144.45,144.48,144.27,144.43,3611.0,139.2284,139.2573,139.0549,139.2091,3611.0
2020-12-08 15:40:00,144.38,144.52,144.25,144.28,9477.0,139.1609,139.2959,139.0356,139.0645,9477.0
2020-12-08 15:50:00,144.29,144.68,144.28,144.45,46965.0,139.0742,139.4501,139.0645,139.2284,46965.0
2020-12-09 09:30:00,144.09,144.09,142.12,143.0,26873.0,138.8814,138.8814,136.9826,137.8308,26873.0
2020-12-09 09:40:00,143.01,143.3,142.51,143.28,16094.0,137.8404,138.12,137.3585,138.1007,16094.0
2020-12-09 09:50:00,143.24,143.25,142.46,143.08,4582.0,138.0621,138.0718,137.3103,137.9079,4582.0
2020-12-09 10:00:00,143.03,143.54,142.91,143.14,28781.0,137.8597,138.3513,137.7441,137.9657,28781.0
2020-12-09 10:10:00,143.38,143.67,142.56,143.42,20458.0,138.1971,138.4766,137.4067,138.2356,20458.0
2020-12-09 10:20:00,143.32,143.37,142.94,143.16,20433.0,138.1392,138.1874,137.773,137.985,20433.0
2020-12-09 10:30:00,143.16,143.31,142.55,142.77,7086.0,137.985,138.1296,137.3971,137.6091,7086.0
2020-12-09 10:40:00,142.63,142.88,142.52,142.75,4015.0,137.4742,137.7151,137.3682,137.5898,4015.0
2020-12-09 10:50:00,142.75,142.76,142.27,142.43,5777.0,137.5898,137.5995,137.1272,137.2814,5777.0
2020-12-09 11:00:00,142.39,142.46,142.16,142.17,8651.0,137.2429,137.3103,137.0212,137.0308,8651.0
2020-12-09 11:10:00,142.18,142.25,141.79,141.86,10323.0,137.0404,137.1079,136.6645,136.732,10323.0
2020-12-09 11:20:00,141.71,142.04,141.62,141.81,5640.0,136.5874,136.9055,136.5007,136.6838,5640.0
2020-12-09 11:30:00,142.01,142.01,141.29,141.81,9933.0,136.8766,136.8766,136.1826,136.6838,9933.0
2020-12-09 11:40:00,141.8,141.9,141.38,141.39,5267.0,136.6742,136.7706,136.2694,136.279,5267.0
2020-12-09 11:50:00,141.46,141.77,141.27,141.77,8093.0,136.3465,136.6453,136.1633,136.6453,8093.0
2020-12-09 12:00:00,141.71,141.75,141.38,141.57,5287.0,136.5874,136.626,136.2694,136.4525,5287.0
2020-12-09 12:10:00,141.62,141.92,141.58,141.69,5939.0,136.5007,136.7898,136.4621,136.5682,5939.0
2020-12-09 12:20:00,141.69,141.98,141.44,141.88,6720.0,136.5682,136.8477,136.3272,136.7513,6720.0
2020-12-09 12:30:00,141.82,141.85,141.53,141.85,15241.0,136.6935,136.7224,136.4139,136.7224,15241.0
2020-12-09 12:40:00,141.85,142.15,141.83,141.95,9098.0,136.7224,137.0115,136.7031,136.8188,9098.0
2020-12-09 12:50:00,141.87,142.08,141.63,142.04,17089.0,136.7417,136.9441,136.5103,136.9055,17089.0
2020-12-09 13:00:00,141.93,142.36,141.86,142.13,8382.0,136.7995,137.2139,136.732,136.9923,8382.0
2020-12-09 13:10:00,142.15,142.15,141.74,141.91,9037.0,137.0115,137.0115,136.6164,136.7802,9037.0
2020-12-09 13:20:00,142.0,142.02,141.28,141.42,13164.0,136.867,136.8862,136.173,136.3079,13164.0
2020-12-09 13:30:00,141.44,141.52,140.99,141.12,12209.0,136.3272,136.4043,135.8935,136.0188,12209.0
2020-12-09 13:40:00,141.12,141.2,140.54,140.91,62175.0,136.0188,136.0959,135.4597,135.8164,62175.0
2020-12-09 13:50:00,140.9,141.13,140.72,140.83,10821.0,135.8067,136.0284,135.6332,135.7392,10821.0
2020-12-09 14:00:00,141.11,141.23,140.73,141.09,10144.0,136.0091,136.1248,135.6429,135.9898,10144.0
2020-12-09 14:10:00,140.95,141.23,140.73,140.96,7440.0,135.8549,136.1248,135.6429,135.8645,7440.0
2020-12-09 14:20:00,140.93,141.68,140.92,141.49,6993.0,135.8356,136.5585,135.826,136.3754,6993.0
2020-12-09 14:30:00,141.49,141.59,141.3,141.31,5699.0,136.3754,136.4718,136.1923,136.2019,5699.0
2020-12-09 14:40:00,141.25,141.77,141.12,141.46,5508.0,136.1441,136.6453,136.0188,136.3465,5508.0
2020-12-09 14:50:00,141.54,141.71,141.1,141.71,9558.0,136.4236,136.5874,135.9995,136.5874,9558.0
2020-12-09 15:00:00,141.56,141.6,141.1,141.47,6577.0,136.4429,136.4814,135.9995,136.3561,6577.0
2020-12-09 15:10:00,141.54,141.71,141.4,141.61,5987.0,136.4236,136.5874,136.2886,136.4911,5987.0
2020-12-09 15:20:00,141.75,141.99,141.44,141.98,7387.0,136.626,136.8573,136.3272,136.8477,7387.0
2020-12-09 15:30:00,141.73,142.07,141.72,141.99,22042.0,136.6067,136.9344,136.5971,136.8573,22042.0
2020-12-09 15:40:00,141.99,142.13,141.73,141.79,37080.0,136.8573,136.9923,136.6067,136.6645,37080.0
2020-12-09 15:50:00,141.69,142.05,141.61,141.61,81282.0,136.5682,136.9151,136.4911,136.4911,81282.0
2020-12-10 09:30:00,140.85,140.97,139.63,140.59,16483.0,135.7585,135.8742,134.5826,135.5079,16483.0
2020-12-10 09:40:00,140.64,141.11,139.95,140.14,8770.0,135.5561,136.0091,134.8911,135.0742,8770.0
2020-12-10 09:50:00,140.09,140.31,139.65,140.17,12530.0,135.026,135.238,134.6019,135.1031,12530.0
2020-12-10 10:00:00,140.19,140.29,139.83,140.19,16832.0,135.1224,135.2188,134.7754,135.1224,16832.0
2020-12-10 10:10:00,140.19,140.2,139.64,139.66,28879.0,135.1224,135.132,134.5923,134.6115,28879.0
2020-12-10 10:20:00,139.59,139.9,139.5,139.63,15393.0,134.5441,134.8429,134.4573,134.5826,15393.0
2020-12-10 10:30:00,139.63,140.01,139.61,139.67,10645.0,134.5826,134.9489,134.5633,134.6212,10645.0
2020-12-10 10:40:00,139.64,139.64,139.22,139.49,7978.0,134.5923,134.5923,134.1874,134.4477,7978.0
2020-12-10 10:50:00,139.4,139.82,139.07,139.44,11416.0,134.3609,134.7658,134.0429,134.3995,11416.0
2020-12-10 11:00:00,139.44,139.69,139.03,139.15,8039.0,134.3995,134.6405,134.0043,134.12,8039.0
2020-12-10 11:10:00,139.1,139.1,138.81,138.91,6532.0,134.0718,134.0718,133.7923,133.8887,6532.0
2020-12-10 11:20:00,138.97,139.01,138.67,138.71,11925.0,133.9465,133.985,133.6573,133.6959,11925.0
2020-12-10 11:30:00,138.77,138.92,138.58,138.58,9421.0,133.7537,133.8983,133.5706,133.5706,9421.0
2020-12-10 11:40:00,138.67,138.71,138.2,138.55,13550.0,133.6573,133.6959,133.2043,133.5417,13550.0
2020-12-10 11:50:00,138.42,138.66,138.2,138.48,234752.0,133.4164,133.6477,133.2043,133.4742,234752.0
2020-12-10 12:00:00,138.54,138.54,138.3,138.31,21029.0,133.532,133.532,133.3007,133.3103,21029.0
2020-12-10 12:10:00,138.31,138.37,138.03,138.25,11497.0,133.3103,133.3682,133.0405,133.2525,11497.0
2020-12-10 12:20:00,138.19,138.34,137.95,138.27,17592.0,133.1947,133.3393,132.9634,133.2718,17592.0
2020-12-10 12:30:00,138.09,138.61,138.01,138.38,8935.0,133.0983,133.5995,133.0212,133.3778,8935.0
2020-12-10 12:40:00,138.38,138.54,138.16,138.26,13079.0,133.3778,133.532,133.1658,133.2621,13079.0
2020-12-10 12:50:00,138.34,138.61,138.22,138.5,8574.0,133.3393,133.5995,133.2236,133.4935,8574.0
2020-12-10 13:00:00,138.42,138.93,138.4,138.93,5686.0,133.4164,133.9079,133.3971,133.9079,5686.0
2020-12-10 13:10:00,138.85,138.87,138.33,138.67,24336.0,133.8308,133.8501,133.3296,133.6573,24336.0
2020-12-10 13:20:00,138.61,138.72,138.32,138.59,17371.0,133.5995,133.7055,133.32,133.5802,17371.0
2020-12-10 13:30:00,138.55,138.58,138.16,138.29,17710.0,133.5417,133.5706,133.1658,133.2911,17710.0
2020-12-10 13:40:00,138.35,138.52,138.14,138.41,10133.0,133.3489,133.5127,133.1465,133.4067,10133.0
2020-12-10 13:50:00,138.5,138.52,138.28,138.28,7677.0,133.4935,133.5127,133.2814,133.2814,7677.0
2020-12-10 14:00:00,138.29,138.35,138.06,138.34,4842.0,133.2911,133.3489,133.0694,133.3393,4842.0
2020-12-10 14:10:00,138.26,138.32,137.9,137.96,10068.0,133.2621,133.32,132.9152,132.973,10068.0
2020-12-10 14:20:00,137.91,137.97,137.59,137.66,9640.0,132.9248,132.9826,132.6164,132.6838,9640.0
2020-12-10 14:30:00,137.66,138.27,137.63,138.2,8203.0,132.6838,133.2718,132.6549,133.2043,8203.0
2020-12-10 14:40:00,138.2,138.2,137.9,138.08,10766.0,133.2043,133.2043,132.9152,133.0887,10766.0
2020-12-10 14:50:00,138.17,138.17,137.8,137.97,14439.0,133.1754,133.1754,132.8188,132.9826,14439.0
2020-12-10 15:00:00,137.96,138.23,137.76,137.96,17573.0,132.973,133.2332,132.7802,132.973,17573.0
2020-12-10 15:10:00,137.88,138.04,137.68,137.76,38119.0,132.8959,133.0501,132.7031,132.7802,38119.0
2020-12-10 15:20:00,137.76,137.87,137.61,137.66,17287.0,132.7802,132.8862,132.6356,132.6838,17287.0
2020-12-10 15:30:00,137.66,137.85,137.56,137.71,24069.0,132.6838,132.867,132.5875,132.732,24069.0
2020-12-10 15:40:00,137.74,137.87,137.38,137.38,47639.0,132.7609,132.8862,132.414,132.414,47639.0
2020-12-10 15:50:00,137.38,137.86,137.36,137.72,144038.0,132.414,132.8766,132.3947,132.7417,144038.0
2020-12-11 09:30:00,137.98,139.15,137.75,138.79,12268.0,132.9923,134.12,132.7706,133.773,12268.0
2020-12-11 09:40:00,138.67,138.72,138.23,138.23,4100.0,133.6573,133.7055,133.2332,133.2332,4100.0
2020-12-11 09:50:00,138.37,139.29,138.36,138.99,5846.0,133.3682,134.2549,133.3585,133.9658,5846.0
2020-12-11 10:00:00,139.17,139.48,138.96,139.2,6834.0,134.1393,134.438,133.9368,134.1682,6834.0
2020-12-11 10:10:00,139.2,139.37,138.9,139.2,3698.0,134.1682,134.332,133.879,134.1682,3698.0
2020-12-11 10:20:00,139.22,139.39,139.02,139.03,4035.0,134.1874,134.3513,133.9947,134.0043,4035.0
2020-12-11 10:30:00,138.88,139.11,138.81,138.95,6085.0,133.8597,134.0814,133.7923,133.9272,6085.0
2020-12-11 10:40:00,139.0,139.15,138.85,138.96,2827.0,133.9754,134.12,133.8308,133.9368,2827.0
2020-12-11 10:50:00,138.89,138.89,138.58,138.81,6251.0,133.8694,133.8694,133.5706,133.7923,6251.0
2020-12-11 11:00:00,138.87,138.87,138.31,138.41,7125.0,133.8501,133.8501,133.3103,133.4067,7125.0
2020-12-11 11:10:00,138.41,138.57,138.36,138.57,1500.0,133.4067,133.5609,133.3585,133.5609,1500.0
2020-12-11 11:20:00,138.47,138.67,138.31,138.61,3378.0,133.4646,133.6573,133.3103,133.5995,3378.0
2020-12-11 11:30:00,138.69,138.8,138.27,138.41,4208.0,133.6766,133.7826,133.2718,133.4067,4208.0
2020-12-11 11:40:00,138.36,138.36,138.08,138.27,2531.0,133.3585,133.3585,133.0887,133.2718,2531.0
2020-12-11 11:50:00,138.18,138.24,138.08,138.21,3733.0,133.185,133.2429,133.0887,133.214,3733.0
2020-12-11 12:00:00,138.22,138.24,137.77,137.86,2244.0,133.2236,133.2429,132.7899,132.8766,2244.0
2020-12-11 12:10:00,137.78,137.78,137.23,137.3,7619.0,132.7995,132.7995,132.2694,132.3369,7619.0
2020-12-11 12:20:00,137.28,137.67,137.23,137.67,16771.0,132.3176,132.6935,132.2694,132.6935,16771.0
2020-12-11 12:30:00,137.69,137.72,137.38,137.41,4631.0,132.7128,132.7417,132.414,132.4429,4631.0
2020-12-11 12:40:00,137.48,138.33,137.48,138.27,3894.0,132.5103,133.3296,132.5103,133.2718,3894.0
2020-12-11 12:50:00,138.29,138.55,138.22,138.22,4688.0,133.2911,133.5417,133.2236,133.2236,4688.0
2020-12-11 13:00:00,138.28,138.49,138.17,138.22,2848.0,133.2814,133.4838,133.1754,133.2236,2848.0
2020-12-11 13:10:00,138.17,138.23,138.03,138.03,3499.0,133.1754,133.2332,133.0405,133.0405,3499.0
2020-12-11 13:20:00,137.95,138.09,137.91,138.09,12707.0,132.9634,133.0983,132.9248,133.0983,12707.0
2020-12-11 13:30:00,138.08,138.32,138.08,138.15,4829.0,133.0887,133.32,133.0887,133.1561,4829.0
2020-12-11 13:40:00,138.11,138.26,138.02,138.17,7252.0,133.1176,133.2621,133.0308,133.1754,7252.0
2020-12-11 13:50:00,138.12,138.29,138.05,138.11,8834.0,133.1272,133.2911,133.0597,133.1176,8834.0
2020-12-11 14:00:00,138.08,138.44,138.08,138.44,13321.0,133.0887,133.4356,133.0887,133.4356,13321.0
2020-12-11 14:10:00,138.44,138.68,138.17,138.68,7100.0,133.4356,133.667,133.1754,133.667,7100.0
2020-12-11 14:20:00,138.74,138.82,138.54,138.75,7084.0,133.7248,133.8019,133.532,133.7344,7084.0
2020-12-11 14:30:00,138.8,138.91,138.59,138.88,4283.0,133.7826,133.8887,133.5802,133.8597,4283.0
2020-12-11 14:40:00,138.93,138.93,138.75,138.83,6733.0,133.9079,133.9079,133.7344,133.8115,6733.0
2020-12-11 14:50:00,138.83,138.83,138.31,138.38,6838.0,133.8115,133.8115,133.3103,133.3778,6838.0
2020-12-11 15:00:00,138.42,138.67,138.35,138.44,10510.0,133.4164,133.6573,133.3489,133.4356,10510.0
2020-12-11 15:10:00,138.52,138.84,138.32,138.53,13331.0,133.5127,133.8212,133.32,133.5224,13331.0
2020-12-11 15:20:00,138.59,138.82,138.51,138.66,5924.0,133.5802,133.8019,133.5031,133.6477,5924.0
2020-12-11 15:30:00,138.71,138.78,138.38,138.65,9037.0,133.6959,133.7634,133.3778,133.6381,9037.0
2020-12-11 15:40:00,138.66,138.85,138.54,138.66,19694.0,133.6477,133.8308,133.532,133.6477,19694.0
2020-12-11 15:50:00,138.59,139.07,138.58,138.88,67717.0,133.5802,134.0429,133.5706,133.8597,67717.0
2020-12-14 09:30:00,139.5,140.0,137.85,137.86,24942.0,134.4573,134.9393,132.867,132.8766,24942.0
2020-12-14 09:40:00,138.34,138.98,137.83,138.21,6092.0,133.3393,133.9561,132.8477,133.214,6092.0
2020-12-14 09:50:00,138.31,138.33,137.55,137.63,5600.0,133.3103,133.3296,132.5778,132.6549,5600.0
2020-12-14 10:00:00,137.51,137.87,137.3,137.76,16712.0,132.5393,132.8862,132.3369,132.7802,16712.0
2020-12-14 10:10:00,137.62,137.79,137.28,137.5,27347.0,132.6453,132.8091,132.3176,132.5296,27347.0
2020-12-14 10:20:00,137.43,137.5,136.62,136.92,8946.0,132.4622,132.5296,131.6814,131.9706,8946.0
2020-12-14 10:30:00,136.93,137.19,136.75,136.94,4643.0,131.9802,132.2308,131.8067,131.9899,4643.0
2020-12-14 10:40:00,137.03,137.2,136.77,136.77,12236.0,132.0766,132.2405,131.826,131.826,12236.0
2020-12-14 10:50:00,136.65,137.47,136.53,137.12,5107.0,131.7103,132.5007,131.5947,132.1634,5107.0
2020-12-14 11:00:00,137.04,137.22,136.99,136.99,2400.0,132.0862,132.2597,132.0381,132.0381,2400.0
2020-12-14 11:10:00,136.73,136.99,136.73,136.87,2650.0,131.7875,132.0381,131.7875,131.9224,2650.0
2020-12-14 11:20:00,136.99,137.06,136.02,136.65,25034.0,132.0381,132.1055,131.1031,131.7103,25034.0
2020-12-14 11:30:00,136.51,136.53,135.82,135.98,8549.0,131.5754,131.5947,130.9104,131.0646,8549.0
2020-12-14 11:40:00,136.0,136.0,135.32,135.35,8863.0,131.0838,131.0838,130.4284,130.4573,8863.0
2020-12-14 11:50:00,135.4,135.6,135.4,135.55,3970.0,130.5055,130.6983,130.5055,130.6501,3970.0
2020-12-14 12:00:00,135.49,135.93,135.48,135.9,3700.0,130.5923,131.0164,130.5826,130.9875,3700.0
2020-12-14 12:10:00,135.94,136.29,135.88,135.88,3901.0,131.026,131.3634,130.9682,130.9682,3901.0
2020-12-14 12:20:00,135.91,136.02,135.42,135.78,6017.0,130.9971,131.1031,130.5248,130.8718,6017.0
2020-12-14 12:30:00,135.77,135.81,135.61,135.75,3400.0,130.8622,130.9007,130.7079,130.8429,3400.0
2020-12-14 12:40:00,135.81,135.95,135.62,135.95,5094.0,130.9007,131.0357,130.7176,131.0357,5094.0
2020-12-14 12:50:00,135.89,136.31,135.79,136.31,3296.0,130.9778,131.3826,130.8814,131.3826,3296.0
2020-12-14 13:00:00,136.23,136.33,135.96,136.05,6198.0,131.3055,131.4019,131.0453,131.132,6198.0
2020-12-14 13:10:00,136.1,136.23,135.98,136.17,3431.0,131.1802,131.3055,131.0646,131.2477,3431.0
2020-12-14 13:20:00,136.17,136.17,135.76,135.93,2300.0,131.2477,131.2477,130.8525,131.0164,2300.0
2020-12-14 13:30:00,135.92,136.23,135.91,136.23,3250.0,131.0067,131.3055,130.9971,131.3055,3250.0
2020-12-14 13:40:00,136.18,136.22,135.88,135.92,4700.0,131.2573,131.2959,130.9682,131.0067,4700.0
2020-12-14 13:50:00,135.88,136.03,135.78,135.78,5101.0,130.9682,131.1128,130.8718,130.8718,5101.0
2020-12-14 14:00:00,135.87,135.97,135.7,135.83,14419.0,130.9585,131.0549,130.7947,130.92,14419.0
2020-12-14 14:10:00,135.9,135.9,135.57,135.86,6629.0,130.9875,130.9875,130.6694,130.9489,6629.0
2020-12-14 14:20:00,135.84,135.84,135.56,135.68,3690.0,130.9296,130.9296,130.6597,130.7754,3690.0
2020-12-14 14:30:00,135.64,135.77,135.49,135.77,7537.0,130.7369,130.8622,130.5923,130.8622,7537.0
2020-12-14 14:40:00,135.82,136.2,135.82,136.2,5933.0,130.9104,131.2766,130.9104,131.2766,5933.0
2020-12-14 14:50:00,136.25,136.3,136.1,136.22,27089.0,131.3248,131.373,131.1802,131.2959,27089.0
2020-12-14 15:00:00,136.13,136.18,135.84,136.1,10623.0,131.2091,131.2573,130.9296,131.1802,10623.0
2020-12-14 15:10:00,136.17,136.25,135.69,135.72,11362.0,131.2477,131.3248,130.785,130.814,11362.0
2020-12-14 15:20:00,135.74,135.97,135.65,135.66,7119.0,130.8332,131.0549,130.7465,130.7561,7119.0
2020-12-14 15:30:00,135.57,135.66,135.38,135.46,8288.0,130.6694,130.7561,130.4863,130.5634,8288.0
2020-12-14 15:40:00,135.49,135.76,135.43,135.76,21503.0,130.5923,130.8525,130.5344,130.8525,21503.0
2020-12-14 15:50:00,135.68,135.75,135.41,135.41,47717.0,130.7754,130.8429,130.5152,130.5152,47717.0
2020-12-15 09:30:00,136.0,136.36,134.63,135.21,38504.0,131.0838,131.4308,129.7634,130.3224,38504.0
2020-12-15 09:40:00,135.2,135.59,135.06,135.39,5315.0,130.3128,130.6887,130.1778,130.4959,5315.0
2020-12-15 09:50:00,135.38,135.71,135.12,135.27,15770.0,130.4863,130.8043,130.2357,130.3802,15770.0
2020-12-15 10:00:00,135.34,135.34,134.66,134.81,12769.0,130.4477,130.4477,129.7923,129.9369,12769.0
2020-12-15 10:10:00,135.08,135.62,135.0,135.1,8221.0,130.1971,130.7176,130.12,130.2164,8221.0
2020-12-15 10:20:00,135.15,135.38,134.61,134.86,6299.0,130.2646,130.4863,129.7441,129.9851,6299.0
2020-12-15 10:30:00,134.94,135.17,134.61,134.69,5363.0,130.0622,130.2838,129.7441,129.8212,5363.0
2020-12-15 10:40:00,134.71,135.12,134.53,135.0,7674.0,129.8405,130.2357,129.667,130.12,7674.0
2020-12-15 10:50:00,135.01,135.4,135.0,135.32,7864.0,130.1296,130.5055,130.12,130.4284,7864.0
2020-12-15 11:00:00,135.32,135.32,134.88,135.02,8983.0,130.4284,130.4284,130.0043,130.1393,8983.0
2020-12-15 11:10:00,135.01,135.06,134.84,134.93,5899.0,130.1296,130.1778,129.9658,130.0525,5899.0
2020-12-15 11:20:00,134.79,135.06,134.79,135.01,9670.0,129.9176,130.1778,129.9176,130.1296,9670.0
2020-12-15 11:30:00,134.92,135.34,134.9,135.13,44268.0,130.0429,130.4477,130.0236,130.2453,44268.0
2020-12-15 11:40:00,135.09,135.24,135.0,135.22,58281.0,130.2067,130.3513,130.12,130.332,58281.0
2020-12-15 11:50:00,135.31,135.53,135.01,135.12,22747.0,130.4188,130.6308,130.1296,130.2357,22747.0
2020-12-15 12:00:00,135.08,135.21,134.93,135.17,17825.0,130.1971,130.3224,130.0525,130.2838,17825.0
2020-12-15 12:10:00,135.12,135.92,135.12,135.85,6802.0,130.2357,131.0067,130.2357,130.9393,6802.0
2020-12-15 12:20:00,135.85,136.37,135.85,136.35,4401.0,130.9393,131.4405,130.9393,131.4212,4401.0
2020-12-15 12:30:00,136.24,136.53,136.24,136.5,8017.0,131.3152,131.5947,131.3152,131.5658,8017.0
2020-12-15 12:40:00,136.57,136.72,136.42,136.59,6755.0,131.6332,131.7778,131.4887,131.6525,6755.0
2020-12-15 12:50:00,136.59,136.77,136.54,136.74,3336.0,131.6525,131.826,131.6043,131.7971,3336.0
2020-12-15 13:00:00,136.71,136.9,136.63,136.66,9034.0,131.7682,131.9513,131.6911,131.72,9034.0
2020-12-15 13:10:00,136.71,136.79,136.57,136.57,3557.0,131.7682,131.8453,131.6332,131.6332,3557.0
2020-12-15 13:20:00,136.65,136.89,136.63,136.79,7045.0,131.7103,131.9417,131.6911,131.8453,7045.0
2020-12-15 13:30:00,136.8,136.9,136.75,136.84,4376.0,131.8549,131.9513,131.8067,131.8935,4376.0
2020-12-15 13:40:00,137.0,137.0,136.75,136.84,7399.0,132.0477,132.0477,131.8067,131.8935,7399.0
2020-12-15 13:50:00,136.87,137.01,136.75,136.9,12050.0,131.9224,132.0573,131.8067,131.9513,12050.0
2020-12-15 14:00:00,136.97,137.0,136.9,136.95,9490.0,132.0188,132.0477,131.9513,131.9995,9490.0
2020-12-15 14:10:00,136.91,137.33,136.9,137.11,6666.0,131.9609,132.3658,131.9513,132.1537,6666.0
2020-12-15 14:20:00,137.13,137.32,137.03,137.19,5482.0,132.173,132.3561,132.0766,132.2308,5482.0
2020-12-15 14:30:00,137.21,137.45,137.13,137.25,6063.0,132.2501,132.4814,132.173,132.2887,6063.0
2020-12-15 14:40:00,137.33,137.67,137.24,137.65,6275.0,132.3658,132.6935,132.279,132.6742,6275.0
2020-12-15 14:50:00,137.68,137.79,137.59,137.77,10917.0,132.7031,132.8091,132.6164,132.7899,10917.0
2020-12-15 15:00:00,137.75,137.92,137.65,137.69,25514.0,132.7706,132.9344,132.6742,132.7128,25514.0
2020-12-15 15:10:00,137.68,137.78,137.42,137.42,6632.0,132.7031,132.7995,132.4525,132.4525,6632.0
2020-12-15 15:20:00,137.39,137.56,137.21,137.21,8451.0,132.4236,132.5875,132.2501,132.2501,8451.0
2020-12-15 15:30:00,137.18,137.39,137.18,137.27,6898.0,132.2212,132.4236,132.2212,132.3079,6898.0
2020-12-15 15:40:00,137.31,137.58,137.26,137.3,13116.0,132.3465,132.6067,132.2983,132.3369,13116.0
2020-12-15 15:50:00,137.32,137.56,137.23,137.55,72309.0,132.3561,132.5875,132.2694,132.5778,72309.0
2020-12-16 09:30:00,138.97,139.43,137.55,137.62,26651.0,133.9465,134.3899,132.5778,132.6453,26651.0
2020-12-16 09:40:00,137.98,138.27,137.2,137.21,5870.0,132.9923,133.2718,132.2405,132.2501,5870.0
2020-12-16 09:50:00,137.22,137.22,136.21,136.98,12901.0,132.2597,132.2597,131.2863,132.0284,12901.0
2020-12-16 10:00:00,137.02,137.25,136.62,137.03,7578.0,132.067,132.2887,131.6814,132.0766,7578.0
2020-12-16 10:10:00,137.12,137.48,136.93,137.45,14670.0,132.1634,132.5103,131.9802,132.4814,14670.0
2020-12-16 10:20:00,137.44,137.7,136.91,137.48,9812.0,132.4718,132.7224,131.9609,132.5103,9812.0
2020-12-16 10:30:00,137.38,137.56,137.0,137.19,6968.0,132.414,132.5875,132.0477,132.2308,6968.0
2020-12-16 10:40:00,137.33,137.73,137.26,137.52,8134.0,132.3658,132.7513,132.2983,132.5489,8134.0
2020-12-16 10:50:00,137.46,137.6,137.04,137.34,7817.0,132.4911,132.626,132.0862,132.3754,7817.0
2020-12-16 11:00:00,137.32,137.72,137.04,137.72,13472.0,132.3561,132.7417,132.0862,132.7417,13472.0
2020-12-16 11:10:00,137.66,137.85,137.28,137.78,9219.0,132.6838,132.867,132.3176,132.7995,9219.0
2020-12-16 11:20:00,137.93,138.0,137.7,137.87,4709.0,132.9441,133.0115,132.7224,132.8862,4709.0
2020-12-16 11:30:00,137.86,137.9,137.66,137.75,4610.0,132.8766,132.9152,132.6838,132.7706,4610.0
2020-12-16 11:40:00,137.77,138.0,137.71,137.71,20499.0,132.7899,133.0115,132.732,132.732,20499.0
2020-12-16 11:50:00,137.71,138.42,137.46,138.34,21761.0,132.732,133.4164,132.4911,133.3393,21761.0
2020-12-16 12:00:00,138.29,138.3,137.85,137.98,15527.0,133.2911,133.3007,132.867,132.9923,15527.0
2020-12-16 12:10:00,138.04,138.11,137.68,137.77,30188.0,133.0501,133.1176,132.7031,132.7899,30188.0
2020-12-16 12:20:00,137.9,138.04,137.88,137.94,3300.0,132.9152,133.0501,132.8959,132.9537,3300.0
2020-12-16 12:30:00,138.03,138.69,138.03,138.64,4810.0,133.0405,133.6766,133.0405,133.6284,4810.0
2020-12-16 12:40:00,138.65,138.91,138.41,138.69,29953.0,133.6381,133.8887,133.4067,133.6766,29953.0
2020-12-16 12:50:00,138.57,138.99,138.57,138.69,11727.0,133.5609,133.9658,133.5609,133.6766,11727.0
2020-12-16 13:00:00,138.57,138.75,138.39,138.42,6753.0,133.5609,133.7344,133.3874,133.4164,6753.0
2020-12-16 13:10:00,138.44,138.56,137.94,138.3,10973.0,133.4356,133.5513,132.9537,133.3007,10973.0
2020-12-16 13:20:00,138.35,138.35,137.99,138.0,5111.0,133.3489,133.3489,133.0019,133.0115,5111.0
2020-12-16 13:30:00,137.97,138.03,137.81,137.91,5444.0,132.9826,133.0405,132.8284,132.9248,5444.0
2020-12-16 13:40:00,137.93,137.95,137.74,137.74,5529.0,132.9441,132.9634,132.7609,132.7609,5529.0
2020-12-16 13:50:00,137.69,137.79,137.37,137.4,3102.0,132.7128,132.8091,132.4043,132.4332,3102.0
2020-12-16 14:00:00,137.55,137.66,137.28,137.43,15500.0,132.5778,132.6838,132.3176,132.4622,15500.0
2020-12-16 14:10:00,137.42,137.42,137.06,137.21,2387.0,132.4525,132.4525,132.1055,132.2501,2387.0
2020-12-16 14:20:00,137.29,137.52,137.13,137.4,11743.0,132.3272,132.5489,132.173,132.4332,11743.0
2020-12-16 14:30:00,137.45,137.91,137.35,137.79,4591.0,132.4814,132.9248,132.385,132.8091,4591.0
2020-12-16 14:40:00,137.81,138.03,137.77,137.97,5125.0,132.8284,133.0405,132.7899,132.9826,5125.0
2020-12-16 14:50:00,137.97,138.09,137.71,137.93,5000.0,132.9826,133.0983,132.732,132.9441,5000.0
2020-12-16 15:00:00,137.91,137.91,137.27,137.49,8472.0,132.9248,132.9248,132.3079,132.52,8472.0
2020-12-16 15:10:00,137.42,137.77,137.42,137.74,5940.0,132.4525,132.7899,132.4525,132.7609,5940.0
2020-12-16 15:20:00,137.79,137.88,137.72,137.88,5590.0,132.8091,132.8959,132.7417,132.8959,5590.0
2020-12-16 15:30:00,137.83,137.91,137.32,137.57,10499.0,132.8477,132.9248,132.3561,132.5971,10499.0
2020-12-16 15:40:00,137.58,137.66,137.42,137.42,14980.0,132.6067,132.6838,132.4525,132.4525,14980.0
2020-12-16 15:50:00,137.33,137.87,137.26,137.74,44210.0,132.3658,132.8862,132.2983,132.7609,44210.0
2020-12-17 09:30:00,138.25,138.87,137.89,138.71,8197.0,133.2525,133.8501,132.9055,133.6959,8197.0
2020-12-17 09:40:00,138.87,139.45,138.67,139.45,4307.0,133.8501,134.4091,133.6573,134.4091,4307.0
2020-12-17 09:50:00,139.14,139.32,138.41,138.81,8910.0,134.1103,134.2838,133.4067,133.7923,8910.0
2020-12-17 10:00:00,138.95,139.24,138.56,139.09,2933.0,133.9272,134.2067,133.5513,134.0621,2933.0
2020-12-17 10:10:00,139.01,139.01,138.58,138.72,5140.0,133.985,133.985,133.5706,133.7055,5140.0
2020-12-17 10:20:00,138.6,138.6,138.02,138.09,4678.0,133.5899,133.5899,133.0308,133.0983,4678.0
2020-12-17 10:30:00,137.96,138.03,137.73,137.96,8621.0,132.973,133.0405,132.7513,132.973,8621.0
2020-12-17 10:40:00,137.93,138.27,137.81,138.1,4822.0,132.9441,133.2718,132.8284,133.1079,4822.0
2020-12-17 10:50:00,138.24,138.31,137.95,138.14,4233.0,133.2429,133.3103,132.9634,133.1465,4233.0
2020-12-17 11:00:00,138.08,138.38,138.07,138.14,5518.0,133.0887,133.3778,133.079,133.1465,5518.0
2020-12-17 11:10:00,138.16,138.77,138.03,138.52,4610.0,133.1658,133.7537,133.0405,133.5127,4610.0
2020-12-17 11:20:00,138.49,138.76,138.4,138.76,3957.0,133.4838,133.7441,133.3971,133.7441,3957.0
2020-12-17 11:30:00,138.69,139.15,138.63,139.02,14861.0,133.6766,134.12,133.6188,133.9947,14861.0
2020-12-17 11:40:00,138.92,138.92,138.77,138.91,3163.0,133.8983,133.8983,133.7537,133.8887,3163.0
2020-12-17 11:50:00,139.0,139.02,138.6,138.88,6171.0,133.9754,133.9947,133.5899,133.8597,6171.0
2020-12-17 12:00:00,139.0,139.16,138.21,138.31,30481.0,133.9754,134.1296,133.214,133.3103,30481.0
2020-12-17 12:10:00,138.17,138.2,137.93,138.06,18922.0,133.1754,133.2043,132.9441,133.0694,18922.0
2020-12-17 12:20:00,138.04,138.24,137.93,138.15,6024.0,133.0501,133.2429,132.9441,133.1561,6024.0
2020-12-17 12:30:00,138.17,138.53,138.16,138.31,5116.0,133.1754,133.5224,133.1658,133.3103,5116.0
2020-12-17 12:40:00,138.38,138.66,138.38,138.6,5354.0,133.3778,133.6477,133.3778,133.5899,5354.0
2020-12-17 12:50:00,138.5,138.73,138.43,138.67,5105.0,133.4935,133.7152,133.426,133.6573,5105.0
2020-12-17 13:00:00,138.68,138.83,138.65,138.76,3234.0,133.667,133.8115,133.6381,133.7441,3234.0
2020-12-17 13:10:00,138.79,139.01,138.79,138.94,6845.0,133.773,133.985,133.773,133.9176,6845.0
2020-12-17 13:20:00,138.96,139.06,138.84,138.89,5838.0,133.9368,134.0332,133.8212,133.8694,5838.0
2020-12-17 13:30:00,138.93,139.02,138.81,138.92,5483.0,133.9079,133.9947,133.7923,133.8983,5483.0
2020-12-17 13:40:00,138.92,139.11,138.92,139.03,5244.0,133.8983,134.0814,133.8983,134.0043,5244.0
2020-12-17 13:50:00,139.02,139.25,138.98,139.25,4235.0,133.9947,134.2164,133.9561,134.2164,4235.0
2020-12-17 14:00:00,139.23,139.24,139.04,139.09,6732.0,134.1971,134.2067,134.014,134.0621,6732.0
2020-12-17 14:10:00,139.04,139.17,138.88,139.11,6629.0,134.014,134.1393,133.8597,134.0814,6629.0
2020-12-17 14:20:00,139.12,139.4,139.08,139.25,6006.0,134.0911,134.3609,134.0525,134.2164,6006.0
2020-12-17 14:30:00,139.27,139.31,139.14,139.25,5545.0,134.2356,134.2742,134.1103,134.2164,5545.0
2020-12-17 14:40:00,139.21,139.28,139.04,139.2,4100.0,134.1778,134.2453,134.014,134.1682,4100.0
2020-12-17 14:50:00,139.16,139.34,139.07,139.32,6243.0,134.1296,134.3031,134.0429,134.2838,6243.0
2020-12-17 15:00:00,139.32,139.51,139.32,139.38,6505.0,134.2838,134.467,134.2838,134.3417,6505.0
2020-12-17 15:10:00,139.36,139.6,139.33,139.47,8356.0,134.3224,134.5537,134.2935,134.4284,8356.0
2020-12-17 15:20:00,139.46,139.56,139.22,139.5,11982.0,134.4188,134.5152,134.1874,134.4573,11982.0
2020-12-17 15:30:00,139.44,139.7,139.43,139.65,7140.0,134.3995,134.6501,134.3899,134.6019,7140.0
2020-12-17 15:40:00,139.64,139.77,139.54,139.59,14140.0,134.5923,134.7176,134.4959,134.5441,14140.0
2020-12-17 15:50:00,139.63,139.8,139.49,139.64,57307.0,134.5826,134.7465,134.4477,134.5923,57307.0
2020-12-18 09:30:00,140.0,140.77,139.09,140.77,112943.0,134.9393,135.6814,134.0621,135.6814,112943.0
2020-12-18 09:40:00,140.68,141.15,140.32,140.75,11152.0,135.5947,136.0477,135.2477,135.6621,11152.0
2020-12-18 09:50:00,140.75,141.23,140.0,141.08,27024.0,135.6621,136.1248,134.9393,135.9802,27024.0
2020-12-18 10:00:00,140.9,141.51,140.58,141.5,14689.0,135.8067,136.3947,135.4983,136.385,14689.0
2020-12-18 10:10:00,141.4,142.38,141.17,141.69,20933.0,136.2886,137.2332,136.067,136.5682,20933.0
2020-12-18 10:20:00,141.7,142.15,141.44,141.78,10738.0,136.5778,137.0115,136.3272,136.6549,10738.0
2020-12-18 10:30:00,141.85,141.89,141.16,141.19,5226.0,136.7224,136.7609,136.0573,136.0862,5226.0
2020-12-18 10:40:00,141.25,141.26,140.5,140.53,4457.0,136.1441,136.1537,135.4212,135.4501,4457.0
2020-12-18 10:50:00,140.43,141.25,140.41,140.85,9067.0,135.3537,136.1441,135.3344,135.7585,9067.0
2020-12-18 11:00:00,140.8,140.8,140.13,140.14,4110.0,135.7103,135.7103,135.0646,135.0742,4110.0
2020-12-18 11:10:00,140.11,140.33,139.93,140.31,9660.0,135.0453,135.2573,134.8718,135.238,9660.0
2020-12-18 11:20:00,140.37,140.78,140.37,140.65,7616.0,135.2959,135.6911,135.2959,135.5658,7616.0
2020-12-18 11:30:00,140.58,140.87,140.58,140.71,5577.0,135.4983,135.7778,135.4983,135.6236,5577.0
2020-12-18 11:40:00,140.69,140.85,140.68,140.84,2880.0,135.6043,135.7585,135.5947,135.7489,2880.0
2020-12-18 11:50:00,140.84,141.13,140.77,140.87,6043.0,135.7489,136.0284,135.6814,135.7778,6043.0
2020-12-18 12:00:00,140.88,141.35,140.78,141.2,10240.0,135.7874,136.2405,135.6911,136.0959,10240.0
2020-12-18 12:10:00,141.2,141.43,141.0,141.43,4783.0,136.0959,136.3176,135.9031,136.3176,4783.0
2020-12-18 12:20:00,141.38,141.62,141.06,141.62,16626.0,136.2694,136.5007,135.9609,136.5007,16626.0
2020-12-18 12:30:00,141.62,142.71,141.62,142.7,122661.0,136.5007,137.5513,136.5007,137.5417,122661.0
2020-12-18 12:40:00,142.71,143.58,142.67,143.02,39260.0,137.5513,138.3898,137.5127,137.8501,39260.0
2020-12-18 12:50:00,143.32,143.34,143.0,143.21,9432.0,138.1392,138.1585,137.8308,138.0332,9432.0
2020-12-18 13:00:00,143.22,143.36,142.86,143.19,6615.0,138.0429,138.1778,137.6959,138.0139,6615.0
2020-12-18 13:10:00,143.19,143.54,143.16,143.5,20187.0,138.0139,138.3513,137.985,138.3127,20187.0
2020-12-18 13:20:00,143.4,144.11,143.28,143.93,12336.0,138.2163,138.9007,138.1007,138.7272,12336.0
2020-12-18 13:30:00,143.9,144.34,143.86,144.02,15575.0,138.6983,139.1224,138.6597,138.8139,15575.0
2020-12-18 13:40:00,143.97,144.04,143.72,143.8,9854.0,138.7657,138.8332,138.5248,138.6019,9854.0
2020-12-18 13:50:00,143.86,144.31,143.8,144.24,12079.0,138.6597,139.0935,138.6019,139.026,12079.0
2020-12-18 14:00:00,144.26,144.26,143.94,143.95,40224.0,139.0453,139.0453,138.7368,138.7465,40224.0
2020-12-18 14:10:00,143.99,144.38,143.96,144.31,13183.0,138.785,139.1609,138.7561,139.0935,13183.0
2020-12-18 14:20:00,144.32,144.4,143.96,144.3,16632.0,139.1031,139.1802,138.7561,139.0838,16632.0
2020-12-18 14:30:00,144.33,144.43,144.05,144.17,17010.0,139.1127,139.2091,138.8429,138.9585,17010.0
2020-12-18 14:40:00,144.16,144.2,143.97,144.07,15097.0,138.9489,138.9874,138.7657,138.8621,15097.0
2020-12-18 14:50:00,144.09,144.26,143.97,144.15,16734.0,138.8814,139.0453,138.7657,138.9392,16734.0
2020-12-18 15:00:00,144.15,144.3,144.07,144.25,13212.0,138.9392,139.0838,138.8621,139.0356,13212.0
2020-12-18 15:10:00,144.22,144.22,143.95,144.06,15629.0,139.0067,139.0067,138.7465,138.8525,15629.0
2020-12-18 15:20:00,144.08,144.08,143.65,143.7,29057.0,138.8718,138.8718,138.4573,138.5055,29057.0
2020-12-18 15:30:00,143.67,143.88,143.28,143.47,30056.0,138.4766,138.679,138.1007,138.2838,30056.0
2020-12-18 15:40:00,143.41,144.48,143.37,144.47,46054.0,138.226,139.2573,138.1874,139.2477,46054.0
2020-12-18 15:50:00,144.53,145.87,144.27,145.18,136923.0,139.3055,140.5971,139.0549,139.932,136923.0
2020-12-21 09:30:00,141.42,143.35,140.74,143.05,28317.0,136.3079,138.1682,135.6525,137.879,28317.0
2020-12-21 09:40:00,143.44,144.99,143.43,144.4,14399.0,138.2549,139.7489,138.2453,139.1802,14399.0
2020-12-21 09:50:00,144.54,144.71,143.85,144.28,21036.0,139.3151,139.479,138.6501,139.0645,21036.0
2020-12-21 10:00:00,144.05,144.49,143.73,144.13,20399.0,138.8429,139.2669,138.5344,138.92,20399.0
2020-12-21 10:10:00,144.03,144.37,143.44,143.56,23693.0,138.8236,139.1513,138.2549,138.3706,23693.0
2020-12-21 10:20:00,143.53,143.54,142.98,143.24,11415.0,138.3416,138.3513,137.8115,138.0621,11415.0
2020-12-21 10:30:00,143.13,144.42,143.09,144.42,9430.0,137.9561,139.1995,137.9176,139.1995,9430.0
2020-12-21 10:40:00,144.4,144.9,144.23,144.6,14768.0,139.1802,139.6621,139.0163,139.373,14768.0
2020-12-21 10:50:00,144.64,145.02,144.61,144.97,6202.0,139.4115,139.7778,139.3826,139.7296,6202.0
2020-12-21 11:00:00,144.99,145.43,144.89,145.25,20958.0,139.7489,140.173,139.6525,139.9995,20958.0
2020-12-21 11:10:00,145.19,145.3,144.87,144.97,24668.0,139.9416,140.0477,139.6332,139.7296,24668.0
2020-12-21 11:20:00,144.93,145.05,144.82,144.84,14202.0,139.691,139.8067,139.585,139.6043,14202.0
2020-12-21 11:30:00,144.86,145.05,144.33,144.33,6735.0,139.6236,139.8067,139.1127,139.1127,6735.0
2020-12-21 11:40:00,144.4,144.46,144.11,144.36,5867.0,139.1802,139.238,138.9007,139.1416,5867.0
2020-12-21 11:50:00,144.37,144.5,144.2,144.2,7277.0,139.1513,139.2766,138.9874,138.9874,7277.0
2020-12-21 12:00:00,144.26,144.86,144.19,144.75,10702.0,139.0453,139.6236,138.9778,139.5175,10702.0
2020-12-21 12:10:00,144.87,145.0,144.7,144.92,8376.0,139.6332,139.7585,139.4694,139.6814,8376.0
2020-12-21 12:20:00,144.79,145.05,144.78,144.94,10987.0,139.5561,139.8067,139.5465,139.7007,10987.0
2020-12-21 12:30:00,144.93,145.07,144.61,144.62,8217.0,139.691,139.826,139.3826,139.3922,8217.0
2020-12-21 12:40:00,144.56,144.87,144.55,144.81,7795.0,139.3344,139.6332,139.3248,139.5754,7795.0
2020-12-21 12:50:00,144.8,145.22,144.69,145.2,39322.0,139.5657,139.9706,139.4597,139.9513,39322.0
2020-12-21 13:00:00,145.11,145.31,144.99,145.24,53437.0,139.8645,140.0573,139.7489,139.9898,53437.0
2020-12-21 13:10:00,145.22,145.61,145.14,145.58,22180.0,139.9706,140.3465,139.8934,140.3175,22180.0
2020-12-21 13:20:00,145.57,145.83,145.47,145.47,22396.0,140.3079,140.5585,140.2115,140.2115,22396.0
2020-12-21 13:30:00,145.47,146.25,145.47,146.25,14524.0,140.2115,140.9633,140.2115,140.9633,14524.0
2020-12-21 13:40:00,146.25,146.27,146.01,146.24,9626.0,140.9633,140.9826,140.732,140.9537,9626.0
2020-12-21 13:50:00,146.27,146.52,146.21,146.39,8532.0,140.9826,141.2236,140.9248,141.0983,8532.0
2020-12-21 14:00:00,146.35,146.67,146.33,146.55,13265.0,141.0597,141.3681,141.0404,141.2525,13265.0
2020-12-21 14:10:00,146.5,146.77,146.45,146.55,8825.0,141.2043,141.4645,141.1561,141.2525,8825.0
2020-12-21 14:20:00,146.54,146.78,146.46,146.47,8053.0,141.2428,141.4742,141.1657,141.1754,8053.0
2020-12-21 14:30:00,146.47,146.56,146.15,146.24,9682.0,141.1754,141.2621,140.8669,140.9537,9682.0
2020-12-21 14:40:00,146.19,146.19,145.86,146.06,5374.0,140.9055,140.9055,140.5874,140.7802,5374.0
2020-12-21 14:50:00,146.06,146.1,145.7,145.84,8876.0,140.7802,140.8187,140.4332,140.5681,8876.0
2020-12-21 15:00:00,145.73,145.79,145.12,145.2,9091.0,140.4621,140.52,139.8742,139.9513,9091.0
2020-12-21 15:10:00,145.12,145.41,144.9,145.35,10032.0,139.8742,140.1537,139.6621,140.0959,10032.0
2020-12-21 15:20:00,145.33,145.49,145.09,145.24,10186.0,140.0766,140.2308,139.8453,139.9898,10186.0
2020-12-21 15:30:00,145.21,145.24,144.26,144.53,21408.0,139.9609,139.9898,139.0453,139.3055,21408.0
2020-12-21 15:40:00,144.65,144.72,144.05,144.14,19081.0,139.4212,139.4886,138.8429,138.9296,19081.0
2020-12-21 15:50:00,144.09,144.83,144.0,144.52,53482.0,138.8814,139.5947,138.7947,139.2959,53482.0
2020-12-22 09:30:00,144.99,145.15,144.32,144.77,19916.0,139.7489,139.9031,139.1031,139.5368,19916.0
2020-12-22 09:40:00,144.99,145.93,144.82,145.92,3700.0,139.7489,140.6549,139.585,140.6453,3700.0
2020-12-22 09:50:00,145.67,145.94,145.36,145.94,33257.0,140.4043,140.6645,140.1055,140.6645,33257.0
2020-12-22 10:00:00,145.85,146.08,145.35,145.6,11682.0,140.5778,140.7995,140.0959,140.3368,11682.0
2020-12-22 10:10:00,145.59,145.6,144.99,145.46,7268.0,140.3272,140.3368,139.7489,140.2019,7268.0
2020-12-22 10:20:00,145.52,145.58,145.26,145.28,12044.0,140.2597,140.3175,140.0091,140.0284,12044.0
2020-12-22 10:30:00,145.36,145.94,145.36,145.38,14292.0,140.1055,140.6645,140.1055,140.1248,14292.0
2020-12-22 10:40:00,145.45,145.64,145.1,145.1,1906.0,140.1922,140.3754,139.8549,139.8549,1906.0
2020-12-22 10:50:00,145.01,145.05,144.47,144.51,4197.0,139.7681,139.8067,139.2477,139.2862,4197.0
2020-12-22 11:00:00,144.68,144.85,144.33,144.33,3932.0,139.4501,139.6139,139.1127,139.1127,3932.0
2020-12-22 11:10:00,144.31,144.4,144.19,144.23,3300.0,139.0935,139.1802,138.9778,139.0163,3300.0
2020-12-22 11:20:00,144.2,144.2,143.8,144.09,2548.0,138.9874,138.9874,138.6019,138.8814,2548.0
2020-12-22 11:30:00,143.9,144.2,143.73,143.73,5248.0,138.6983,138.9874,138.5344,138.5344,5248.0
2020-12-22 11:40:00,143.64,143.8,143.32,143.79,4123.0,138.4477,138.6019,138.1392,138.5922,4123.0
2020-12-22 11:50:00,143.7,143.71,143.5,143.52,2563.0,138.5055,138.5151,138.3127,138.332,2563.0
2020-12-22 12:00:00,143.51,143.69,143.41,143.42,3426.0,138.3224,138.4959,138.226,138.2356,3426.0
2020-12-22 12:10:00,143.41,143.59,143.12,143.4,6678.0,138.226,138.3995,137.9465,138.2163,6678.0
2020-12-22 12:20:00,143.32,143.33,143.06,143.13,4557.0,138.1392,138.1489,137.8886,137.9561,4557.0
2020-12-22 12:30:00,143.16,143.23,142.95,143.0,7414.0,137.985,138.0525,137.7826,137.8308,7414.0
2020-12-22 12:40:00,142.97,143.08,142.9,143.07,4698.0,137.8019,137.9079,137.7344,137.8983,4698.0
2020-12-22 12:50:00,143.08,143.14,142.97,143.12,4966.0,137.9079,137.9657,137.8019,137.9465,4966.0
2020-12-22 13:00:00,143.15,143.26,143.03,143.26,6209.0,137.9754,138.0814,137.8597,138.0814,6209.0
2020-12-22 13:10:00,143.27,143.27,143.02,143.15,9367.0,138.091,138.091,137.8501,137.9754,9367.0
2020-12-22 13:20:00,143.14,143.17,143.06,143.12,10178.0,137.9657,137.9947,137.8886,137.9465,10178.0
2020-12-22 13:30:00,143.08,143.3,142.72,142.72,16899.0,137.9079,138.12,137.5609,137.5609,16899.0
2020-12-22 13:40:00,142.68,143.09,142.61,142.97,3596.0,137.5224,137.9176,137.4549,137.8019,3596.0
2020-12-22 13:50:00,142.99,143.09,142.95,142.98,3210.0,137.8212,137.9176,137.7826,137.8115,3210.0
2020-12-22 14:00:00,142.91,143.02,142.8,142.93,7751.0,137.7441,137.8501,137.638,137.7633,7751.0
2020-12-22 14:10:00,142.94,143.2,142.93,143.02,7205.0,137.773,138.0236,137.7633,137.8501,7205.0
2020-12-22 14:20:00,143.06,143.22,142.92,143.06,7879.0,137.8886,138.0429,137.7537,137.8886,7879.0
2020-12-22 14:30:00,143.1,143.14,142.91,142.95,5633.0,137.9272,137.9657,137.7441,137.7826,5633.0
2020-12-22 14:40:00,142.97,143.03,142.8,142.9,5852.0,137.8019,137.8597,137.638,137.7344,5852.0
2020-12-22 14:50:00,142.96,142.99,142.86,142.89,6007.0,137.7923,137.8212,137.6959,137.7248,6007.0
2020-12-22 15:00:00,142.92,143.02,142.86,142.95,18899.0,137.7537,137.8501,137.6959,137.7826,18899.0
2020-12-22 15:10:00,142.95,143.04,142.75,142.81,12424.0,137.7826,137.8694,137.5898,137.6477,12424.0
2020-12-22 15:20:00,142.81,142.95,142.6,142.62,15398.0,137.6477,137.7826,137.4453,137.4645,15398.0
2020-12-22 15:30:00,142.61,142.93,142.61,142.79,7831.0,137.4549,137.7633,137.4549,137.6284,7831.0
2020-12-22 15:40:00,142.77,143.62,142.77,143.5,19328.0,137.6091,138.4284,137.6091,138.3127,19328.0
2020-12-22 15:50:00,143.45,143.59,143.2,143.37,50751.0,138.2645,138.3995,138.0236,138.1874,50751.0
2020-12-23 09:30:00,143.11,143.22,142.35,142.51,10205.0,137.9368,138.0429,137.2043,137.3585,10205.0
2020-12-23 09:40:00,142.48,142.56,141.89,142.27,9794.0,137.3296,137.4067,136.7609,137.1272,9794.0
2020-12-23 09:50:00,142.2,142.8,142.2,142.28,14490.0,137.0597,137.638,137.0597,137.1368,14490.0
2020-12-23 10:00:00,142.36,142.77,142.36,142.53,6155.0,137.2139,137.6091,137.2139,137.3778,6155.0
2020-12-23 10:10:00,142.58,143.1,142.58,142.87,8324.0,137.426,137.9272,137.426,137.7055,8324.0
2020-12-23 10:20:00,143.0,143.0,142.19,142.19,4960.0,137.8308,137.8308,137.0501,137.0501,4960.0
2020-12-23 10:30:00,142.1,142.21,141.65,141.79,5219.0,136.9633,137.0694,136.5296,136.6645,5219.0
2020-12-23 10:40:00,141.8,141.95,141.24,141.24,28451.0,136.6742,136.8188,136.1344,136.1344,28451.0
2020-12-23 10:50:00,141.27,141.91,141.25,141.86,14559.0,136.1633,136.7802,136.1441,136.732,14559.0
2020-12-23 11:00:00,141.82,142.71,141.82,142.71,7059.0,136.6935,137.5513,136.6935,137.5513,7059.0
2020-12-23 11:10:00,142.5,143.37,142.5,142.98,12200.0,137.3489,138.1874,137.3489,137.8115,12200.0
2020-12-23 11:20:00,143.09,143.87,142.97,143.61,6695.0,137.9176,138.6694,137.8019,138.4188,6695.0
2020-12-23 11:30:00,143.53,143.56,143.44,143.53,1359.0,138.3416,138.3706,138.2549,138.3416,1359.0
2020-12-23 11:40:00,143.02,143.24,142.99,143.02,4998.0,137.8501,138.0621,137.8212,137.8501,4998.0
2020-12-23 11:50:00,143.03,143.1,142.79,143.02,5395.0,137.8597,137.9272,137.6284,137.8501,5395.0
2020-12-23 12:00:00,143.1,143.25,142.99,143.17,5011.0,137.9272,138.0718,137.8212,137.9947,5011.0
2020-12-23 12:10:00,143.17,143.36,143.17,143.33,2941.0,137.9947,138.1778,137.9947,138.1489,2941.0
2020-12-23 12:20:00,143.24,143.25,142.77,143.13,3100.0,138.0621,138.0718,137.6091,137.9561,3100.0
2020-12-23 12:30:00,143.2,143.23,143.08,143.19,2901.0,138.0236,138.0525,137.9079,138.0139,2901.0
2020-12-23 12:40:00,143.32,143.32,142.76,142.87,3726.0,138.1392,138.1392,137.5995,137.7055,3726.0
2020-12-23 12:50:00,142.95,143.47,142.95,143.47,3086.0,137.7826,138.2838,137.7826,138.2838,3086.0
2020-12-23 13:00:00,143.4,143.52,143.27,143.27,2514.0,138.2163,138.332,138.091,138.091,2514.0
2020-12-23 13:10:00,143.39,143.45,143.34,143.35,1815.0,138.2067,138.2645,138.1585,138.1682,1815.0
2020-12-23 13:20:00,143.31,143.44,143.22,143.36,3033.0,138.1296,138.2549,138.0429,138.1778,3033.0
2020-12-23 13:30:00,143.32,143.63,143.25,143.58,12567.0,138.1392,138.438,138.0718,138.3898,12567.0
2020-12-23 13:40:00,143.5,143.58,143.3,143.36,2710.0,138.3127,138.3898,138.12,138.1778,2710.0
2020-12-23 13:50:00,143.3,143.3,143.0,143.11,2517.0,138.12,138.12,137.8308,137.9368,2517.0
2020-12-23 14:00:00,143.04,143.3,143.0,143.3,5167.0,137.8694,138.12,137.8308,138.12,5167.0
2020-12-23 14:10:00,143.36,143.51,143.3,143.37,3420.0,138.1778,138.3224,138.12,138.1874,3420.0
2020-12-23 14:20:00,143.54,143.81,143.52,143.53,2010.0,138.3513,138.6115,138.332,138.3416,2010.0
2020-12-23 14:30:00,143.65,143.69,143.5,143.61,3014.0,138.4573,138.4959,138.3127,138.4188,3014.0
2020-12-23 14:40:00,143.56,143.78,143.48,143.59,8838.0,138.3706,138.5826,138.2935,138.3995,8838.0
2020-12-23 14:50:00,143.58,143.68,143.48,143.65,4303.0,138.3898,138.4862,138.2935,138.4573,4303.0
2020-12-23 15:00:00,143.62,143.62,143.23,143.46,2710.0,138.4284,138.4284,138.0525,138.2742,2710.0
2020-12-23 15:10:00,143.44,143.44,143.17,143.37,4000.0,138.2549,138.2549,137.9947,138.1874,4000.0
2020-12-23 15:20:00,143.42,143.55,143.38,143.39,4795.0,138.2356,138.3609,138.1971,138.2067,4795.0
2020-12-23 15:30:00,143.37,143.66,143.36,143.44,9148.0,138.1874,138.4669,138.1778,138.2549,9148.0
2020-12-23 15:40:00,143.47,143.61,143.27,143.36,16003.0,138.2838,138.4188,138.091,138.1778,16003.0
2020-12-23 15:50:00,143.24,143.36,142.7,142.7,93646.0,138.0621,138.1778,137.5417,137.5417,93646.0
2020-12-24 09:30:00,142.94,143.02,142.0,142.0,5510.0,137.773,137.8501,136.867,136.867,5510.0
2020-12-24 09:40:00,141.81,142.53,141.72,142.0,3466.0,136.6838,137.3778,136.5971,136.867,3466.0
2020-12-24 09:50:00,142.0,142.82,141.74,142.67,2846.0,136.867,137.6573,136.6164,137.5127,2846.0
2020-12-24 10:00:00,142.61,142.66,142.47,142.47,2000.0,137.4549,137.5031,137.32,137.32,2000.0
2020-12-24 10:10:00,142.4,142.66,142.4,142.66,2182.0,137.2525,137.5031,137.2525,137.5031,2182.0
2020-12-24 10:20:00,142.69,142.7,142.47,142.48,1302.0,137.532,137.5417,137.32,137.3296,1302.0
2020-12-24 10:30:00,142.46,142.55,142.34,142.5,9558.0,137.3103,137.3971,137.1947,137.3489,9558.0
2020-12-24 10:40:00,142.5,142.6,142.25,142.47,4410.0,137.3489,137.4453,137.1079,137.32,4410.0
2020-12-24 10:50:00,142.41,142.5,142.34,142.44,3314.0,137.2621,137.3489,137.1947,137.291,3314.0
2020-12-24 11:00:00,142.36,142.68,142.25,142.68,2044.0,137.2139,137.5224,137.1079,137.5224,2044.0
2020-12-24 11:10:00,142.69,142.93,142.59,142.77,2988.0,137.532,137.7633,137.4356,137.6091,2988.0
2020-12-24 11:20:00,142.78,142.9,142.72,142.83,6004.0,137.6188,137.7344,137.5609,137.667,6004.0
2020-12-24 11:30:00,142.8,142.9,142.75,142.84,11211.0,137.638,137.7344,137.5898,137.6766,11211.0
2020-12-24 11:40:00,142.79,143.22,142.79,143.06,8705.0,137.6284,138.0429,137.6284,137.8886,8705.0
2020-12-24 11:50:00,143.15,143.15,142.89,142.93,3200.0,137.9754,137.9754,137.7248,137.7633,3200.0
2020-12-24 12:00:00,142.89,142.91,142.59,142.84,4406.0,137.7248,137.7441,137.4356,137.6766,4406.0
2020-12-24 12:10:00,142.79,142.79,142.46,142.56,4716.0,137.6284,137.6284,137.3103,137.4067,4716.0
2020-12-24 12:20:00,142.62,142.67,142.38,142.65,3506.0,137.4645,137.5127,137.2332,137.4935,3506.0
2020-12-24 12:30:00,142.68,143.18,142.68,142.96,4200.0,137.5224,138.0043,137.5224,137.7923,4200.0
2020-12-24 12:40:00,142.99,143.07,142.83,142.94,6741.0,137.8212,137.8983,137.667,137.773,6741.0
2020-12-24 12:50:00,143.07,143.37,142.89,143.24,18141.0,137.8983,138.1874,137.7248,138.0621,18141.0
2020-12-28 09:30:00,144.14,144.18,143.39,143.52,38712.0,138.9296,138.9682,138.2067,138.332,38712.0
2020-12-28 09:40:00,143.46,144.08,143.46,143.8,9672.0,138.2742,138.8718,138.2742,138.6019,9672.0
2020-12-28 09:50:00,143.87,143.99,143.85,143.88,23733.0,138.6694,138.785,138.6501,138.679,23733.0
2020-12-28 10:00:00,143.98,144.56,143.75,144.5,6407.0,138.7754,139.3344,138.5537,139.2766,6407.0
2020-12-28 10:10:00,144.65,145.03,144.55,144.94,5323.0,139.4212,139.7874,139.3248,139.7007,5323.0
2020-12-28 10:20:00,145.0,145.54,145.0,145.54,6955.0,139.7585,140.279,139.7585,140.279,6955.0
2020-12-28 10:30:00,145.62,145.8,145.05,145.05,5629.0,140.3561,140.5296,139.8067,139.8067,5629.0
2020-12-28 10:40:00,144.96,145.45,144.88,145.38,4625.0,139.72,140.1922,139.6428,140.1248,4625.0
2020-12-28 10:50:00,145.44,145.76,145.44,145.56,5341.0,140.1826,140.491,140.1826,140.2983,5341.0
2020-12-28 11:00:00,145.56,145.99,145.45,145.9,6398.0,140.2983,140.7127,140.1922,140.626,6398.0
2020-12-28 11:10:00,145.95,146.22,145.95,146.16,7058.0,140.6742,140.9344,140.6742,140.8766,7058.0
2020-12-28 11:20:00,146.21,146.22,145.91,146.03,5567.0,140.9248,140.9344,140.6356,140.7513,5567.0
2020-12-28 11:30:00,146.12,146.4,145.8,146.4,5423.0,140.838,141.1079,140.5296,141.1079,5423.0
2020-12-28 11:40:00,146.27,146.58,146.26,146.45,3936.0,140.9826,141.2814,140.973,141.1561,3936.0
2020-12-28 11:50:00,146.32,146.32,146.0,146.06,1624.0,141.0308,141.0308,140.7224,140.7802,1624.0
2020-12-28 12:00:00,146.11,146.26,145.82,145.82,8057.0,140.8284,140.973,140.5489,140.5489,8057.0
2020-12-28 12:10:00,145.87,146.02,145.73,145.84,4008.0,140.5971,140.7416,140.4621,140.5681,4008.0
2020-12-28 12:20:00,145.76,146.19,145.71,145.99,4130.0,140.491,140.9055,140.4428,140.7127,4130.0
2020-12-28 12:30:00,146.09,146.31,146.08,146.11,2900.0,140.8091,141.0212,140.7995,140.8284,2900.0
2020-12-28 12:40:00,146.14,146.46,146.01,146.13,3025.0,140.8573,141.1657,140.732,140.8477,3025.0
2020-12-28 12:50:00,146.07,146.2,145.93,146.19,3543.0,140.7898,140.9151,140.6549,140.9055,3543.0
2020-12-28 13:00:00,146.15,146.21,145.88,145.92,1303.0,140.8669,140.9248,140.6067,140.6453,1303.0
2020-12-28 13:10:00,145.97,146.02,145.88,145.92,3076.0,140.6934,140.7416,140.6067,140.6453,3076.0
2020-12-28 13:20:00,146.03,146.09,145.91,146.07,4483.0,140.7513,140.8091,140.6356,140.7898,4483.0
2020-12-28 13:30:00,146.09,146.39,145.93,146.39,4029.0,140.8091,141.0983,140.6549,141.0983,4029.0
2020-12-28 13:40:00,146.37,146.75,146.33,146.6,7945.0,141.079,141.4453,141.0404,141.3007,7945.0
2020-12-28 13:50:00,146.64,146.73,146.52,146.72,3897.0,141.3392,141.426,141.2236,141.4163,3897.0
2020-12-28 14:00:00,146.72,147.04,146.6,147.02,7517.0,141.4163,141.7248,141.3007,141.7055,7517.0
2020-12-28 14:10:00,147.05,147.24,147.01,147.24,5152.0,141.7344,141.9175,141.6959,141.9175,5152.0
2020-12-28 14:20:00,147.22,147.7,147.22,147.47,19018.0,141.8983,142.3609,141.8983,142.1392,19018.0
2020-12-28 14:30:00,147.48,147.85,147.44,147.66,9078.0,142.1489,142.5055,142.1103,142.3224,9078.0
2020-12-28 14:40:00,147.69,147.87,147.59,147.64,10732.0,142.3513,142.5248,142.2549,142.3031,10732.0
2020-12-28 14:50:00,147.66,147.8,147.64,147.75,9654.0,142.3224,142.4573,142.3031,142.4091,9654.0
2020-12-28 15:00:00,147.78,147.78,147.27,147.34,16871.0,142.438,142.438,141.9465,142.0139,16871.0
2020-12-28 15:10:00,147.39,147.46,147.03,147.03,5196.0,142.0621,142.1296,141.7151,141.7151,5196.0
2020-12-28 15:20:00,147.09,147.11,146.47,146.47,7344.0,141.773,141.7922,141.1754,141.1754,7344.0
2020-12-28 15:30:00,146.42,146.48,146.12,146.47,9879.0,141.1272,141.185,140.838,141.1754,9879.0
2020-12-28 15:40:00,146.49,146.82,146.42,146.42,17879.0,141.1946,141.5127,141.1272,141.1272,17879.0
2020-12-28 15:50:00,146.4,146.6,146.14,146.17,48222.0,141.1079,141.3007,140.8573,140.8862,48222.0
2020-12-29 09:30:00,146.26,146.4,145.18,145.92,12074.0,140.973,141.1079,139.932,140.6453,12074.0
2020-12-29 09:40:00,146.18,146.18,145.54,145.54,2252.0,140.8959,140.8959,140.279,140.279,2252.0
2020-12-29 09:50:00,145.5,145.52,143.68,144.2,18084.0,140.2404,140.2597,138.4862,138.9874,18084.0
2020-12-29 10:00:00,144.13,144.78,144.13,144.47,8675.0,138.92,139.5465,138.92,139.2477,8675.0
2020-12-29 10:10:00,144.59,144.59,143.0,143.57,10813.0,139.3633,139.3633,137.8308,138.3802,10813.0
2020-12-29 10:20:00,143.61,144.07,143.33,143.46,6282.0,138.4188,138.8621,138.1489,138.2742,6282.0
2020-12-29 10:30:00,143.27,143.72,143.27,143.64,2632.0,138.091,138.5248,138.091,138.4477,2632.0
2020-12-29 10:40:00,143.56,143.81,143.52,143.73,3139.0,138.3706,138.6115,138.332,138.5344,3139.0
2020-12-29 10:50:00,143.78,143.91,143.57,143.89,16983.0,138.5826,138.7079,138.3802,138.6886,16983.0
2020-12-29 11:00:00,143.83,144.42,143.67,143.68,13227.0,138.6308,139.1995,138.4766,138.4862,13227.0
2020-12-29 11:10:00,143.67,144.07,143.63,143.68,5868.0,138.4766,138.8621,138.438,138.4862,5868.0
2020-12-29 11:20:00,143.6,143.64,143.33,143.54,4306.0,138.4091,138.4477,138.1489,138.3513,4306.0
2020-12-29 11:30:00,143.46,143.61,143.24,143.24,3665.0,138.2742,138.4188,138.0621,138.0621,3665.0
2020-12-29 11:40:00,143.21,143.55,143.21,143.43,3867.0,138.0332,138.3609,138.0332,138.2453,3867.0
2020-12-29 11:50:00,143.4,143.42,142.94,143.11,5732.0,138.2163,138.2356,137.773,137.9368,5732.0
2020-12-29 12:00:00,143.12,143.26,143.06,143.06,3744.0,137.9465,138.0814,137.8886,137.8886,3744.0
2020-12-29 12:10:00,143.14,143.14,142.95,142.95,2600.0,137.9657,137.9657,137.7826,137.7826,2600.0
2020-12-29 12:20:00,142.91,142.92,142.7,142.79,5517.0,137.7441,137.7537,137.5417,137.6284,5517.0
2020-12-29 12:30:00,142.82,142.92,142.69,142.89,2445.0,137.6573,137.7537,137.532,137.7248,2445.0
2020-12-29 12:40:00,142.86,142.95,142.5,142.5,1675.0,137.6959,137.7826,137.3489,137.3489,1675.0
2020-12-29 12:50:00,142.42,142.68,142.36,142.56,5347.0,137.2718,137.5224,137.2139,137.4067,5347.0
2020-12-29 13:00:00,142.66,142.88,142.61,142.88,2732.0,137.5031,137.7151,137.4549,137.7151,2732.0
2020-12-29 13:10:00,142.8,142.95,142.72,142.91,3735.0,137.638,137.7826,137.5609,137.7441,3735.0
2020-12-29 13:20:00,142.89,142.97,142.61,142.79,8044.0,137.7248,137.8019,137.4549,137.6284,8044.0
2020-12-29 13:30:00,142.75,143.05,142.63,143.0,6320.0,137.5898,137.879,137.4742,137.8308,6320.0
2020-12-29 13:40:00,143.0,143.1,142.88,143.07,6866.0,137.8308,137.9272,137.7151,137.8983,6866.0
2020-12-29 13:50:00,143.07,143.12,142.83,142.98,12352.0,137.8983,137.9465,137.667,137.8115,12352.0
2020-12-29 14:00:00,142.98,143.04,142.73,142.83,6280.0,137.8115,137.8694,137.5706,137.667,6280.0
2020-12-29 14:10:00,142.84,142.92,142.5,142.56,5421.0,137.6766,137.7537,137.3489,137.4067,5421.0
2020-12-29 14:20:00,142.63,142.81,142.53,142.56,9864.0,137.4742,137.6477,137.3778,137.4067,9864.0
2020-12-29 14:30:00,142.52,142.54,142.4,142.41,4785.0,137.3682,137.3874,137.2525,137.2621,4785.0
2020-12-29 14:40:00,142.34,142.4,142.24,142.39,4226.0,137.1947,137.2525,137.0983,137.2429,4226.0
2020-12-29 14:50:00,142.41,142.69,142.41,142.68,5910.0,137.2621,137.532,137.2621,137.5224,5910.0
2020-12-29 15:00:00,142.7,142.93,142.7,142.93,4810.0,137.5417,137.7633,137.5417,137.7633,4810.0
2020-12-29 15:10:00,142.98,143.14,142.74,142.81,13601.0,137.8115,137.9657,137.5802,137.6477,13601.0
2020-12-29 15:20:00,142.83,143.04,142.83,142.97,7064.0,137.667,137.8694,137.667,137.8019,7064.0
2020-12-29 15:30:00,142.97,143.02,142.78,142.81,7976.0,137.8019,137.8501,137.6188,137.6477,7976.0
2020-12-29 15:40:00,142.83,142.95,142.79,142.84,7474.0,137.667,137.7826,137.6284,137.6766,7474.0
2020-12-29 15:50:00,142.85,142.94,142.67,142.78,29997.0,137.6862,137.773,137.5127,137.6188,29997.0
2020-12-30 09:30:00,143.24,145.16,143.24,145.16,6963.0,138.0621,139.9127,138.0621,139.9127,6963.0
2020-12-30 09:40:00,145.19,145.55,144.96,145.37,6760.0,139.9416,140.2886,139.72,140.1151,6760.0
2020-12-30 09:50:00,145.37,145.41,144.66,145.31,8199.0,140.1151,140.1537,139.4308,140.0573,8199.0
2020-12-30 10:00:00,145.3,145.78,145.06,145.06,20381.0,140.0477,140.5103,139.8163,139.8163,20381.0
2020-12-30 10:10:00,145.0,145.14,144.8,145.07,8077.0,139.7585,139.8934,139.5657,139.826,8077.0
2020-12-30 10:20:00,145.05,145.7,145.05,145.65,4050.0,139.8067,140.4332,139.8067,140.385,4050.0
2020-12-30 10:30:00,145.62,146.24,145.45,145.88,7825.0,140.3561,140.9537,140.1922,140.6067,7825.0
2020-12-30 10:40:00,145.88,145.95,145.74,145.91,4368.0,140.6067,140.6742,140.4718,140.6356,4368.0
2020-12-30 10:50:00,145.78,146.11,145.76,146.1,11545.0,140.5103,140.8284,140.491,140.8187,11545.0
2020-12-30 11:00:00,146.12,146.43,146.11,146.43,15727.0,140.838,141.1368,140.8284,141.1368,15727.0
2020-12-30 11:10:00,146.4,146.44,145.93,146.08,6113.0,141.1079,141.1465,140.6549,140.7995,6113.0
2020-12-30 11:20:00,146.09,146.5,145.79,145.79,14288.0,140.8091,141.2043,140.52,140.52,14288.0
2020-12-30 11:30:00,145.81,145.82,145.44,145.8,2100.0,140.5392,140.5489,140.1826,140.5296,2100.0
2020-12-30 11:40:00,145.69,146.01,145.69,145.94,13224.0,140.4236,140.732,140.4236,140.6645,13224.0
2020-12-30 11:50:00,145.87,146.16,145.87,146.16,4492.0,140.5971,140.8766,140.5971,140.8766,4492.0
2020-12-30 12:00:00,146.07,146.15,145.81,145.83,18123.0,140.7898,140.8669,140.5392,140.5585,18123.0
2020-12-30 12:10:00,145.84,146.28,145.77,145.77,6737.0,140.5681,140.9922,140.5007,140.5007,6737.0
2020-12-30 12:20:00,145.94,146.7,145.85,146.63,11799.0,140.6645,141.3971,140.5778,141.3296,11799.0
2020-12-30 12:30:00,146.61,146.85,146.47,146.73,5881.0,141.3103,141.5416,141.1754,141.426,5881.0
2020-12-30 12:40:00,146.59,146.79,146.59,146.67,850.0,141.291,141.4838,141.291,141.3681,850.0
2020-12-30 12:50:00,146.77,146.9,146.64,146.8,12594.0,141.4645,141.5898,141.3392,141.4934,12594.0
2020-12-30 13:00:00,146.74,147.11,146.74,146.98,13000.0,141.4356,141.7922,141.4356,141.6669,13000.0
2020-12-30 13:10:00,146.98,147.25,146.98,147.2,2587.0,141.6669,141.9272,141.6669,141.879,2587.0
2020-12-30 13:20:00,147.2,147.31,147.12,147.19,2587.0,141.879,141.985,141.8019,141.8693,2587.0
2020-12-30 13:30:00,147.06,147.37,147.06,147.31,1881.0,141.744,142.0428,141.744,141.985,1881.0
2020-12-30 13:40:00,147.25,147.42,147.24,147.38,5447.0,141.9272,142.091,141.9175,142.0525,5447.0
2020-12-30 13:50:00,147.38,147.45,147.1,147.14,4691.0,142.0525,142.1199,141.7826,141.8212,4691.0
2020-12-30 14:00:00,147.18,147.21,147.12,147.18,1784.0,141.8597,141.8886,141.8019,141.8597,1784.0
2020-12-30 14:10:00,147.11,147.11,146.74,146.78,2087.0,141.7922,141.7922,141.4356,141.4742,2087.0
2020-12-30 14:20:00,146.77,146.98,146.67,146.93,2931.0,141.4645,141.6669,141.3681,141.6187,2931.0
2020-12-30 14:30:00,146.85,146.91,146.7,146.71,2416.0,141.5416,141.5995,141.3971,141.4067,2416.0
2020-12-30 14:40:00,146.75,146.88,146.73,146.88,1199.0,141.4453,141.5706,141.426,141.5706,1199.0
2020-12-30 14:50:00,146.8,147.05,146.7,146.94,3251.0,141.4934,141.7344,141.3971,141.6284,3251.0
2020-12-30 15:00:00,146.96,146.97,146.77,146.89,1970.0,141.6477,141.6573,141.4645,141.5802,1970.0
2020-12-30 15:10:00,146.89,147.02,146.83,146.87,2640.0,141.5802,141.7055,141.5224,141.5609,2640.0
2020-12-30 15:20:00,146.84,146.88,146.63,146.69,3078.0,141.532,141.5706,141.3296,141.3874,3078.0
2020-12-30 15:30:00,146.77,147.03,146.77,146.89,4633.0,141.4645,141.7151,141.4645,141.5802,4633.0
2020-12-30 15:40:00,146.9,147.04,146.55,146.55,8856.0,141.5898,141.7248,141.2525,141.2525,8856.0
2020-12-30 15:50:00,146.46,146.84,146.44,146.47,46723.0,141.1657,141.532,141.1465,141.1754,46723.0
2020-12-31 09:30:00,145.9,145.9,144.5,144.78,8337.0,140.626,140.626,139.2766,139.5465,8337.0
2020-12-31 09:40:00,144.81,145.55,144.79,145.55,10326.0,139.5754,140.2886,139.5561,140.2886,10326.0
2020-12-31 09:50:00,145.38,145.58,145.07,145.58,790.0,140.1248,140.3175,139.826,140.3175,790.0
2020-12-31 10:00:00,145.45,145.77,145.12,145.7,3805.0,140.1922,140.5007,139.8742,140.4332,3805.0
2020-12-31 10:10:00,145.56,145.99,145.56,145.99,1609.0,140.2983,140.7127,140.2983,140.7127,1609.0
2020-12-31 10:20:00,146.06,146.08,145.48,145.91,7158.0,140.7802,140.7995,140.2212,140.6356,7158.0
2020-12-31 10:30:00,145.95,146.38,145.87,146.35,4763.0,140.6742,141.0886,140.5971,141.0597,4763.0
2020-12-31 10:40:00,146.44,146.67,146.41,146.65,2178.0,141.1465,141.3681,141.1175,141.3489,2178.0
2020-12-31 10:50:00,146.74,146.77,146.38,146.52,2137.0,141.4356,141.4645,141.0886,141.2236,2137.0
2020-12-31 11:00:00,146.64,146.78,146.62,146.69,3828.0,141.3392,141.4742,141.3199,141.3874,3828.0
2020-12-31 11:10:00,146.43,146.83,146.31,146.72,3357.0,141.1368,141.5224,141.0212,141.4163,3357.0
2020-12-31 11:20:00,146.69,147.06,146.69,146.97,3868.0,141.3874,141.744,141.3874,141.6573,3868.0
2020-12-31 11:30:00,147.08,147.14,146.67,147.14,3220.0,141.7633,141.8212,141.3681,141.8212,3220.0
2020-12-31 11:40:00,147.17,147.29,147.1,147.29,3196.0,141.8501,141.9657,141.7826,141.9657,3196.0
2020-12-31 11:50:00,147.13,147.3,146.9,147.3,1900.0,141.8115,141.9754,141.5898,141.9754,1900.0
2020-12-31 12:00:00,147.31,147.35,147.11,147.27,7212.0,141.985,142.0236,141.7922,141.9465,7212.0
2020-12-31 12:10:00,147.27,147.91,147.27,147.91,9709.0,141.9465,142.5633,141.9465,142.5633,9709.0
2020-12-31 12:20:00,147.99,148.12,147.38,148.09,11132.0,142.6404,142.7657,142.0525,142.7368,11132.0
2020-12-31 12:30:00,148.07,148.11,147.74,147.95,3021.0,142.7175,142.7561,142.3995,142.6019,3021.0
2020-12-31 12:40:00,147.93,148.25,147.92,148.25,2657.0,142.5826,142.891,142.573,142.891,2657.0
2020-12-31 12:50:00,148.14,148.82,148.14,148.56,11587.0,142.785,143.4404,142.785,143.1898,11587.0
2020-12-31 13:00:00,148.55,148.67,148.34,148.34,27171.0,143.1802,143.2958,142.9778,142.9778,27171.0
2020-12-31 13:10:00,148.35,148.35,147.82,147.84,2830.0,142.9874,142.9874,142.4766,142.4958,2830.0
2020-12-31 13:20:00,147.93,147.97,147.71,147.97,3068.0,142.5826,142.6211,142.3705,142.6211,3068.0
2020-12-31 13:30:00,147.99,147.99,147.44,147.84,4835.0,142.6404,142.6404,142.1103,142.4958,4835.0
2020-12-31 13:40:00,147.75,148.04,147.54,148.04,4260.0,142.4091,142.6886,142.2067,142.6886,4260.0
2020-12-31 13:50:00,147.97,148.39,147.93,148.39,3534.0,142.6211,143.026,142.5826,143.026,3534.0
2020-12-31 14:00:00,148.31,148.31,147.79,147.94,5991.0,142.9489,142.9489,142.4477,142.5922,5991.0
2020-12-31 14:10:00,147.83,148.24,147.81,148.19,2218.0,142.4862,142.8814,142.4669,142.8332,2218.0
2020-12-31 14:20:00,148.16,148.19,147.81,147.98,2601.0,142.8043,142.8332,142.4669,142.6308,2601.0
2020-12-31 14:30:00,147.98,148.26,147.85,148.11,4076.0,142.6308,142.9007,142.5055,142.7561,4076.0
2020-12-31 14:40:00,148.27,148.35,148.08,148.1,2402.0,142.9103,142.9874,142.7272,142.7465,2402.0
2020-12-31 14:50:00,148.0,148.06,147.86,147.86,3800.0,142.6501,142.7079,142.5151,142.5151,3800.0
2020-12-31 15:00:00,147.86,148.14,147.85,148.14,4621.0,142.5151,142.785,142.5055,142.785,4621.0
2020-12-31 15:10:00,148.19,148.36,148.05,148.28,8817.0,142.8332,142.9971,142.6983,142.9199,8817.0
2020-12-31 15:20:00,148.27,148.31,148.09,148.22,8659.0,142.9103,142.9489,142.7368,142.8621,8659.0
2020-12-31 15:30:00,148.22,148.45,148.07,148.22,8124.0,142.8621,143.0838,142.7175,142.8621,8124.0
2020-12-31 15:40:00,148.22,148.31,148.12,148.18,13548.0,142.8621,142.9489,142.7657,142.8236,13548.0
2020-12-31 15:50:00,148.22,148.41,148.02,148.25,39868.0,142.8621,143.0452,142.6693,142.891,39868.0
2021-01-04 09:30:00,149.3,150.79,149.03,150.38,48844.0,143.9031,145.3392,143.6428,144.944,48844.0
2021-01-04 09:40:00,150.55,151.0,149.86,149.87,14185.0,145.1079,145.5416,144.4428,144.4525,14185.0
2021-01-04 09:50:00,149.72,150.16,149.26,149.8,16804.0,144.3079,144.732,143.8645,144.385,16804.0
2021-01-04 10:00:00,149.45,149.84,148.43,148.81,12117.0,144.0477,144.4236,143.0645,143.4308,12117.0
2021-01-04 10:10:00,149.02,149.42,148.59,148.98,7578.0,143.6332,144.0187,143.2187,143.5946,7578.0
2021-01-04 10:20:00,148.87,149.07,148.65,149.06,9423.0,143.4886,143.6814,143.2766,143.6717,9423.0
2021-01-04 10:30:00,149.02,149.33,148.22,148.22,15303.0,143.6332,143.932,142.8621,142.8621,15303.0
2021-01-04 10:40:00,148.24,148.47,147.92,147.92,12226.0,142.8814,143.1031,142.573,142.573,12226.0
2021-01-04 10:50:00,147.93,148.23,147.59,148.23,11631.0,142.5826,142.8718,142.2549,142.8718,11631.0
2021-01-04 11:00:00,148.22,148.29,147.04,147.05,8092.0,142.8621,142.9296,141.7248,141.7344,8092.0
2021-01-04 11:10:00,147.15,147.62,146.98,147.62,6565.0,141.8308,142.2838,141.6669,142.2838,6565.0
2021-01-04 11:20:00,147.71,147.83,147.33,147.33,3935.0,142.3705,142.4862,142.0043,142.0043,3935.0
2021-01-04 11:30:00,147.37,147.4,146.83,147.24,4779.0,142.0428,142.0718,141.5224,141.9175,4779.0
2021-01-04 11:40:00,147.21,147.42,146.69,146.99,4434.0,141.8886,142.091,141.3874,141.6766,4434.0
2021-01-04 11:50:00,146.99,147.26,145.92,146.0,8636.0,141.6766,141.9368,140.6453,140.7224,8636.0
2021-01-04 12:00:00,146.01,146.31,145.66,145.99,8081.0,140.732,141.0212,140.3947,140.7127,8081.0
2021-01-04 12:10:00,145.93,146.15,145.58,145.76,3168.0,140.6549,140.8669,140.3175,140.491,3168.0
2021-01-04 12:20:00,145.69,146.31,145.66,146.3,3317.0,140.4236,141.0212,140.3947,141.0115,3317.0
2021-01-04 12:30:00,146.18,146.34,145.91,146.23,6628.0,140.8959,141.0501,140.6356,140.944,6628.0
2021-01-04 12:40:00,146.0,146.23,145.99,146.06,2722.0,140.7224,140.944,140.7127,140.7802,2722.0
2021-01-04 12:50:00,146.14,146.22,145.68,146.0,6893.0,140.8573,140.9344,140.4139,140.7224,6893.0
2021-01-04 13:00:00,145.88,146.12,145.78,146.03,7282.0,140.6067,140.838,140.5103,140.7513,7282.0
2021-01-04 13:10:00,146.07,146.62,146.03,146.62,5453.0,140.7898,141.3199,140.7513,141.3199,5453.0
2021-01-04 13:20:00,146.58,147.07,146.52,147.03,3582.0,141.2814,141.7537,141.2236,141.7151,3582.0
2021-01-04 13:30:00,146.87,147.13,146.82,147.13,6957.0,141.5609,141.8115,141.5127,141.8115,6957.0
2021-01-04 13:40:00,147.09,147.3,146.79,147.18,6071.0,141.773,141.9754,141.4838,141.8597,6071.0
2021-01-04 13:50:00,147.33,147.79,147.28,147.72,6704.0,142.0043,142.4477,141.9561,142.3802,6704.0
2021-01-04 14:00:00,147.67,147.78,147.07,147.07,10608.0,142.332,142.438,141.7537,141.7537,10608.0
2021-01-04 14:10:00,147.01,147.13,146.73,147.09,6786.0,141.6959,141.8115,141.426,141.773,6786.0
2021-01-04 14:20:00,146.94,147.22,146.8,146.87,3832.0,141.6284,141.8983,141.4934,141.5609,3832.0
2021-01-04 14:30:00,146.61,146.65,146.13,146.23,4236.0,141.3103,141.3489,140.8477,140.944,4236.0
2021-01-04 14:40:00,146.13,146.47,146.01,146.01,5914.0,140.8477,141.1754,140.732,140.732,5914.0
2021-01-04 14:50:00,146.07,146.54,145.86,146.53,10224.0,140.7898,141.2428,140.5874,141.2332,10224.0
2021-01-04 15:00:00,146.5,146.5,145.76,146.19,5620.0,141.2043,141.2043,140.491,140.9055,5620.0
2021-01-04 15:10:00,146.26,146.5,146.14,146.29,10922.0,140.973,141.2043,140.8573,141.0019,10922.0
2021-01-04 15:20:00,146.32,146.63,146.32,146.63,7577.0,141.0308,141.3296,141.0308,141.3296,7577.0
2021-01-04 15:30:00,146.61,146.99,146.43,146.92,24614.0,141.3103,141.6766,141.1368,141.6091,24614.0
2021-01-04 15:40:00,146.87,146.95,146.56,146.77,10743.0,141.5609,141.638,141.2621,141.4645,10743.0
2021-01-04 15:50:00,146.72,146.78,146.28,146.66,48566.0,141.4163,141.4742,140.9922,141.3585,48566.0
2021-01-05 09:30:00,146.53,147.69,146.53,146.74,17452.0,141.2332,142.3513,141.2332,141.4356,17452.0
2021-01-05 09:40:00,146.92,147.51,146.58,146.58,6004.0,141.6091,142.1778,141.2814,141.2814,6004.0
2021-01-05 09:50:00,146.89,147.4,146.73,147.11,7737.0,141.5802,142.0718,141.426,141.7922,7737.0
2021-01-05 10:00:00,147.22,147.41,146.65,147.11,5776.0,141.8983,142.0814,141.3489,141.7922,5776.0
2021-01-05 10:10:00,146.91,147.24,146.84,146.84,3266.0,141.5995,141.9175,141.532,141.532,3266.0
2021-01-05 10:20:00,146.68,146.98,146.37,146.56,4146.0,141.3778,141.6669,141.079,141.2621,4146.0
2021-01-05 10:30:00,146.9,146.9,146.46,146.66,3200.0,141.5898,141.5898,141.1657,141.3585,3200.0
2021-01-05 10:40:00,146.5,146.56,146.15,146.41,2429.0,141.2043,141.2621,140.8669,141.1175,2429.0
2021-01-05 10:50:00,146.4,147.22,146.34,146.43,3047.0,141.1079,141.8983,141.0501,141.1368,3047.0
2021-01-05 11:00:00,146.49,146.5,145.72,145.9,8185.0,141.1946,141.2043,140.4525,140.626,8185.0
2021-01-05 11:10:00,145.94,146.04,145.6,145.64,8007.0,140.6645,140.7609,140.3368,140.3754,8007.0
2021-01-05 11:20:00,145.72,146.51,145.72,146.39,4493.0,140.4525,141.2139,140.4525,141.0983,4493.0
2021-01-05 11:30:00,146.31,146.4,146.04,146.14,5670.0,141.0212,141.1079,140.7609,140.8573,5670.0
2021-01-05 11:40:00,146.26,146.38,145.79,145.79,6769.0,140.973,141.0886,140.52,140.52,6769.0
2021-01-05 11:50:00,145.75,146.21,145.75,146.03,3124.0,140.4814,140.9248,140.4814,140.7513,3124.0
2021-01-05 12:00:00,145.93,146.43,145.85,146.3,15345.0,140.6549,141.1368,140.5778,141.0115,15345.0
2021-01-05 12:10:00,146.37,146.44,146.08,146.25,10098.0,141.079,141.1465,140.7995,140.9633,10098.0
2021-01-05 12:20:00,146.18,146.28,146.04,146.05,4212.0,140.8959,140.9922,140.7609,140.7706,4212.0
2021-01-05 12:30:00,146.13,146.3,146.05,146.07,4981.0,140.8477,141.0115,140.7706,140.7898,4981.0
2021-01-05 12:40:00,146.05,146.42,146.01,146.42,3240.0,140.7706,141.1272,140.732,141.1272,3240.0
2021-01-05 12:50:00,146.5,146.73,146.38,146.48,3359.0,141.2043,141.426,141.0886,141.185,3359.0
2021-01-05 13:00:00,146.47,146.83,146.45,146.62,1830.0,141.1754,141.5224,141.1561,141.3199,1830.0
2021-01-05 13:10:00,146.54,146.8,146.54,146.75,2200.0,141.2428,141.4934,141.2428,141.4453,2200.0
2021-01-05 13:20:00,146.67,147.0,146.67,147.0,1300.0,141.3681,141.6862,141.3681,141.6862,1300.0
2021-01-05 13:30:00,146.93,147.09,146.7,146.75,3601.0,141.6187,141.773,141.3971,141.4453,3601.0
2021-01-05 13:40:00,146.81,146.97,146.7,146.7,8885.0,141.5031,141.6573,141.3971,141.3971,8885.0
2021-01-05 13:50:00,146.77,146.97,146.58,146.58,11767.0,141.4645,141.6573,141.2814,141.2814,11767.0
2021-01-05 14:00:00,146.7,147.07,146.64,146.97,19842.0,141.3971,141.7537,141.3392,141.6573,19842.0
2021-01-05 14:10:00,146.97,147.51,146.96,147.42,5785.0,141.6573,142.1778,141.6477,142.091,5785.0
2021-01-05 14:20:00,147.37,147.55,147.32,147.46,10177.0,142.0428,142.2163,141.9946,142.1296,10177.0
2021-01-05 14:30:00,147.48,147.58,147.29,147.34,9977.0,142.1489,142.2452,141.9657,142.0139,9977.0
2021-01-05 14:40:00,147.31,147.65,146.96,147.55,5545.0,141.985,142.3127,141.6477,142.2163,5545.0
2021-01-05 14:50:00,147.43,147.43,147.2,147.26,5597.0,142.1007,142.1007,141.879,141.9368,5597.0
2021-01-05 15:00:00,147.3,147.96,147.26,147.71,8415.0,141.9754,142.6115,141.9368,142.3705,8415.0
2021-01-05 15:10:00,147.69,148.02,147.45,147.45,11388.0,142.3513,142.6693,142.1199,142.1199,11388.0
2021-01-05 15:20:00,147.54,147.75,147.12,147.63,8150.0,142.2067,142.4091,141.8019,142.2934,8150.0
2021-01-05 15:30:00,147.56,147.96,147.47,147.61,13806.0,142.226,142.6115,142.1392,142.2742,13806.0
2021-01-05 15:40:00,147.56,147.71,147.34,147.5,20448.0,142.226,142.3705,142.0139,142.1681,20448.0
2021-01-05 15:50:00,147.56,147.8,147.45,147.56,52271.0,142.226,142.4573,142.1199,142.226,52271.0
2021-01-06 09:30:00,156.0,163.06,155.1,158.7,201651.0,150.3609,157.1657,149.4934,152.9633,201651.0
2021-01-06 09:40:00,159.0,162.43,159.0,161.4,105118.0,153.2524,156.5584,153.2524,155.5657,105118.0
2021-01-06 09:50:00,161.09,162.43,160.32,161.68,104343.0,155.2669,156.5584,154.5247,155.8356,104343.0
2021-01-06 10:00:00,161.69,161.86,160.1,160.11,77290.0,155.8452,156.0091,154.3127,154.3223,77290.0
2021-01-06 10:10:00,159.89,159.89,158.19,159.2,49452.0,154.1103,154.1103,152.4717,153.4452,49452.0
2021-01-06 10:20:00,159.34,159.7,159.06,159.55,45314.0,153.5801,153.9271,153.3103,153.7826,45314.0
2021-01-06 10:30:00,159.56,159.81,158.94,159.27,33914.0,153.7922,154.0332,153.1946,153.5127,33914.0
2021-01-06 10:40:00,159.4,160.72,159.29,160.71,96262.0,153.638,154.9103,153.532,154.9006,96262.0
2021-01-06 10:50:00,160.58,160.77,159.05,159.31,51764.0,154.7753,154.9585,153.3006,153.5512,51764.0
2021-01-06 11:00:00,159.38,159.86,159.33,159.7,98287.0,153.6187,154.0813,153.5705,153.9271,98287.0
2021-01-06 11:10:00,159.47,159.85,159.07,159.59,137128.0,153.7054,154.0717,153.3199,153.8211,137128.0
2021-01-06 11:20:00,159.7,161.13,159.67,160.85,34458.0,153.9271,155.3054,153.8982,155.0356,34458.0
2021-01-06 11:30:00,160.9,161.21,160.58,160.7,31679.0,155.0838,155.3825,154.7753,154.891,31679.0
2021-01-06 11:40:00,160.75,161.4,160.66,160.78,41089.0,154.9392,155.5657,154.8524,154.9681,41089.0
2021-01-06 11:50:00,160.77,160.95,160.21,160.21,30153.0,154.9585,155.1319,154.4187,154.4187,30153.0
2021-01-06 12:00:00,160.34,160.34,159.68,159.96,32521.0,154.544,154.544,153.9079,154.1777,32521.0
2021-01-06 12:10:00,159.92,161.01,159.91,160.76,30249.0,154.1392,155.1898,154.1295,154.9488,30249.0
2021-01-06 12:20:00,160.84,161.79,160.75,161.52,80590.0,155.0259,155.9416,154.9392,155.6813,80590.0
2021-01-06 12:30:00,161.44,162.33,161.42,162.23,34750.0,155.6042,156.4621,155.585,156.3657,34750.0
2021-01-06 12:40:00,162.23,162.8,162.14,162.74,32289.0,156.3657,156.9151,156.2789,156.8572,32289.0
2021-01-06 12:50:00,162.73,163.27,162.05,162.29,33384.0,156.8476,157.3681,156.1922,156.4235,33384.0
2021-01-06 13:00:00,162.2,162.33,161.43,161.49,17725.0,156.3368,156.4621,155.5946,155.6524,17725.0
2021-01-06 13:10:00,161.4,162.04,161.08,161.9,25475.0,155.5657,156.1825,155.2572,156.0476,25475.0
2021-01-06 13:20:00,161.66,161.91,161.13,161.83,35043.0,155.8163,156.0572,155.3054,155.9801,35043.0
2021-01-06 13:30:00,161.84,162.2,161.3,161.39,21665.0,155.9898,156.3368,155.4693,155.556,21665.0
2021-01-06 13:40:00,161.43,161.71,161.07,161.2,29284.0,155.5946,155.8645,155.2476,155.3729,29284.0
2021-01-06 13:50:00,161.23,161.27,160.41,160.74,22031.0,155.4018,155.4404,154.6115,154.9295,22031.0
2021-01-06 14:00:00,160.91,161.3,160.35,160.81,14019.0,155.0934,155.4693,154.5536,154.997,14019.0
2021-01-06 14:10:00,161.03,162.0,160.92,161.39,38550.0,155.2091,156.144,155.103,155.556,38550.0
2021-01-06 14:20:00,161.4,161.86,159.56,159.7,34742.0,155.5657,156.0091,153.7922,153.9271,34742.0
2021-01-06 14:30:00,159.7,160.02,158.95,159.26,40285.0,153.9271,154.2356,153.2042,153.503,40285.0
2021-01-06 14:40:00,159.17,160.08,159.12,159.54,33742.0,153.4163,154.2934,153.3681,153.7729,33742.0
2021-01-06 14:50:00,159.53,160.13,159.14,159.9,22544.0,153.7633,154.3416,153.3874,154.1199,22544.0
2021-01-06 15:00:00,159.82,160.0,159.39,159.75,38240.0,154.0428,154.2163,153.6283,153.9753,38240.0
2021-01-06 15:10:00,159.86,160.29,159.75,159.81,31816.0,154.0813,154.4958,153.9753,154.0332,31816.0
2021-01-06 15:20:00,159.87,160.0,158.92,159.59,23634.0,154.091,154.2163,153.1753,153.8211,23634.0
2021-01-06 15:30:00,159.48,160.18,159.31,159.97,30946.0,153.7151,154.3898,153.5512,154.1874,30946.0
2021-01-06 15:40:00,159.87,160.81,159.87,160.56,56629.0,154.091,154.997,154.091,154.756,56629.0
2021-01-06 15:50:00,160.5,160.87,159.89,160.81,136964.0,154.6982,155.0548,154.1103,154.997,136964.0
2021-01-07 09:30:00,162.2,163.97,161.31,161.5,51638.0,156.3368,158.0428,155.4789,155.6621,51638.0
2021-01-07 09:40:00,161.61,162.15,160.85,161.36,26534.0,155.7681,156.2886,155.0356,155.5271,26534.0
2021-01-07 09:50:00,161.49,161.49,159.55,160.22,20288.0,155.6524,155.6524,153.7826,154.4283,20288.0
2021-01-07 10:00:00,160.51,161.13,159.92,161.03,20591.0,154.7079,155.3054,154.1392,155.2091,20591.0
2021-01-07 10:10:00,161.15,161.67,160.33,161.67,22736.0,155.3247,155.8259,154.5344,155.8259,22736.0
2021-01-07 10:20:00,161.7,161.85,160.4,160.4,9823.0,155.8548,155.9994,154.6018,154.6018,9823.0
2021-01-07 10:30:00,160.66,161.42,160.44,161.03,10351.0,154.8524,155.585,154.6404,155.2091,10351.0
2021-01-07 10:40:00,161.02,161.25,160.3,160.3,10068.0,155.1994,155.4211,154.5054,154.5054,10068.0
2021-01-07 10:50:00,160.5,160.5,160.01,160.4,13270.0,154.6982,154.6982,154.2259,154.6018,13270.0
2021-01-07 11:00:00,160.32,160.76,160.08,160.39,30321.0,154.5247,154.9488,154.2934,154.5922,30321.0
2021-01-07 11:10:00,160.3,160.65,160.01,160.23,21873.0,154.5054,154.8428,154.2259,154.438,21873.0
2021-01-07 11:20:00,160.12,160.67,160.06,160.06,8019.0,154.3319,154.8621,154.2741,154.2741,8019.0
2021-01-07 11:30:00,160.23,160.71,159.78,159.79,14062.0,154.438,154.9006,154.0042,154.0139,14062.0
2021-01-07 11:40:00,159.99,160.62,159.94,160.06,7778.0,154.2066,154.8139,154.1585,154.2741,7778.0
2021-01-07 11:50:00,160.15,160.35,159.99,160.12,23291.0,154.3609,154.5536,154.2066,154.3319,23291.0
2021-01-07 12:00:00,160.12,161.02,160.12,161.0,9081.0,154.3319,155.1994,154.3319,155.1801,9081.0
2021-01-07 12:10:00,160.89,161.07,160.68,161.04,4601.0,155.0741,155.2476,154.8717,155.2187,4601.0
2021-01-07 12:20:00,160.93,161.42,160.93,161.26,6131.0,155.1127,155.585,155.1127,155.4307,6131.0
2021-01-07 12:30:00,161.26,161.26,160.88,160.96,6149.0,155.4307,155.4307,155.0645,155.1416,6149.0
2021-01-07 12:40:00,160.91,160.97,160.75,160.89,4350.0,155.0934,155.1512,154.9392,155.0741,4350.0
2021-01-07 12:50:00,160.89,161.14,160.85,161.13,12325.0,155.0741,155.3151,155.0356,155.3054,12325.0
2021-01-07 13:00:00,161.08,161.32,160.93,160.93,6128.0,155.2572,155.4886,155.1127,155.1127,6128.0
2021-01-07 13:10:00,161.13,161.32,160.8,160.85,4774.0,155.3054,155.4886,154.9874,155.0356,4774.0
2021-01-07 13:20:00,161.01,161.21,160.77,160.84,9858.0,155.1898,155.3825,154.9585,155.0259,9858.0
2021-01-07 13:30:00,160.86,161.93,160.86,161.81,8690.0,155.0452,156.0765,155.0452,155.9609,8690.0
2021-01-07 13:40:00,161.83,161.93,161.7,161.8,7211.0,155.9801,156.0765,155.8548,155.9512,7211.0
2021-01-07 13:50:00,161.72,161.92,161.21,161.53,11829.0,155.8741,156.0669,155.3825,155.691,11829.0
2021-01-07 14:00:00,161.39,162.55,161.39,162.53,20718.0,155.556,156.6741,155.556,156.6548,20718.0
2021-01-07 14:10:00,162.55,162.88,162.37,162.88,18443.0,156.6741,156.9922,156.5006,156.9922,18443.0
2021-01-07 14:20:00,162.82,163.07,162.54,162.57,13397.0,156.9343,157.1753,156.6645,156.6934,13397.0
2021-01-07 14:30:00,162.71,162.71,162.26,162.42,8046.0,156.8283,156.8283,156.3946,156.5488,8046.0
2021-01-07 14:40:00,162.38,162.38,161.49,161.79,5873.0,156.5103,156.5103,155.6524,155.9416,5873.0
2021-01-07 14:50:00,161.79,162.02,161.59,162.02,7122.0,155.9416,156.1633,155.7488,156.1633,7122.0
2021-01-07 15:00:00,161.96,162.51,161.91,162.22,9249.0,156.1054,156.6356,156.0572,156.356,9249.0
2021-01-07 15:10:00,162.27,162.36,161.64,161.99,8444.0,156.4042,156.491,155.797,156.1344,8444.0
2021-01-07 15:20:00,161.81,162.01,161.54,161.54,9593.0,155.9609,156.1536,155.7006,155.7006,9593.0
2021-01-07 15:30:00,161.58,161.75,161.26,161.52,16526.0,155.7392,155.903,155.4307,155.6813,16526.0
2021-01-07 15:40:00,161.71,162.21,161.68,162.04,12388.0,155.8645,156.3464,155.8356,156.1825,12388.0
2021-01-07 15:50:00,162.03,162.33,161.89,162.01,67373.0,156.1729,156.4621,156.038,156.1536,67373.0
2021-01-08 09:30:00,161.91,163.32,161.91,162.72,66731.0,156.0572,157.4163,156.0572,156.838,66731.0
2021-01-08 09:40:00,162.57,163.19,162.36,163.08,7946.0,156.6934,157.291,156.491,157.1849,7946.0
2021-01-08 09:50:00,162.96,163.1,162.73,163.03,6605.0,157.0693,157.2042,156.8476,157.1368,6605.0
2021-01-08 10:00:00,163.16,163.63,162.97,163.52,8570.0,157.2621,157.7151,157.0789,157.609,8570.0
2021-01-08 10:10:00,163.52,164.12,163.43,163.93,13782.0,157.609,158.1874,157.5223,158.0042,13782.0
2021-01-08 10:20:00,163.93,164.11,163.43,163.43,15417.0,158.0042,158.1777,157.5223,157.5223,15417.0
2021-01-08 10:30:00,163.63,163.86,163.33,163.34,10549.0,157.7151,157.9368,157.4259,157.4356,10549.0
2021-01-08 10:40:00,163.34,163.71,163.32,163.51,15461.0,157.4356,157.7922,157.4163,157.5994,15461.0
2021-01-08 10:50:00,163.55,163.6,163.27,163.28,5286.0,157.638,157.6862,157.3681,157.3777,5286.0
2021-01-08 11:00:00,163.22,163.42,163.03,163.36,11228.0,157.3199,157.5127,157.1368,157.4548,11228.0
2021-01-08 11:10:00,163.47,163.5,162.87,163.04,21522.0,157.5609,157.5898,156.9825,157.1464,21522.0
2021-01-08 11:20:00,163.03,163.07,162.24,162.29,4896.0,157.1368,157.1753,156.3753,156.4235,4896.0
2021-01-08 11:30:00,162.31,162.42,161.83,162.06,2852.0,156.4428,156.5488,155.9801,156.2018,2852.0
2021-01-08 11:40:00,162.12,162.41,162.12,162.29,3400.0,156.2597,156.5392,156.2597,156.4235,3400.0
2021-01-08 11:50:00,162.17,162.17,161.76,161.94,5122.0,156.3078,156.3078,155.9127,156.0862,5122.0
2021-01-08 12:00:00,161.94,162.02,161.81,161.89,4321.0,156.0862,156.1633,155.9609,156.038,4321.0
2021-01-08 12:10:00,161.9,162.1,161.9,161.94,4697.0,156.0476,156.2404,156.0476,156.0862,4697.0
2021-01-08 12:20:00,162.0,162.19,161.73,161.94,8230.0,156.144,156.3271,155.8838,156.0862,8230.0
2021-01-08 12:30:00,161.99,161.99,161.75,161.75,2007.0,156.1344,156.1344,155.903,155.903,2007.0
2021-01-08 12:40:00,161.7,161.77,161.43,161.51,6025.0,155.8548,155.9223,155.5946,155.6717,6025.0
2021-01-08 12:50:00,161.35,161.53,161.3,161.3,2935.0,155.5175,155.691,155.4693,155.4693,2935.0
2021-01-08 13:00:00,161.3,161.5,161.13,161.43,3430.0,155.4693,155.6621,155.3054,155.5946,3430.0
2021-01-08 13:10:00,161.56,161.59,161.08,161.13,7292.0,155.7199,155.7488,155.2572,155.3054,7292.0
2021-01-08 13:20:00,161.12,161.14,160.61,160.72,4711.0,155.2958,155.3151,154.8042,154.9103,4711.0
2021-01-08 13:30:00,160.72,160.72,160.52,160.66,3683.0,154.9103,154.9103,154.7175,154.8524,3683.0
2021-01-08 13:40:00,160.61,160.68,160.21,160.63,10519.0,154.8042,154.8717,154.4187,154.8235,10519.0
2021-01-08 13:50:00,160.67,160.7,160.0,160.28,7319.0,154.8621,154.891,154.2163,154.4862,7319.0
2021-01-08 14:00:00,160.38,160.69,160.35,160.62,5990.0,154.5826,154.8813,154.5536,154.8139,5990.0
2021-01-08 14:10:00,160.53,160.77,160.38,160.67,20891.0,154.7271,154.9585,154.5826,154.8621,20891.0
2021-01-08 14:20:00,160.61,161.04,160.53,161.03,14551.0,154.8042,155.2187,154.7271,155.2091,14551.0
2021-01-08 14:30:00,161.03,161.59,160.99,161.51,3903.0,155.2091,155.7488,155.1705,155.6717,3903.0
2021-01-08 14:40:00,161.52,161.75,161.35,161.75,6579.0,155.6813,155.903,155.5175,155.903,6579.0
2021-01-08 14:50:00,161.84,161.99,161.76,161.88,3959.0,155.9898,156.1344,155.9127,156.0283,3959.0
2021-01-08 15:00:00,161.94,162.28,161.89,162.11,12342.0,156.0862,156.4139,156.038,156.25,12342.0
2021-01-08 15:10:00,162.13,162.13,161.71,161.93,4453.0,156.2693,156.2693,155.8645,156.0765,4453.0
2021-01-08 15:20:00,162.03,162.42,161.8,162.25,11968.0,156.1729,156.5488,155.9512,156.385,11968.0
2021-01-08 15:30:00,162.33,162.76,162.31,162.71,6504.0,156.4621,156.8765,156.4428,156.8283,6504.0
2021-01-08 15:40:00,162.75,163.23,162.63,163.06,17234.0,156.8669,157.3295,156.7512,157.1657,17234.0
2021-01-08 15:50:00,163.05,163.18,162.78,162.87,51439.0,157.156,157.2813,156.8958,156.9825,51439.0
2021-01-11 09:30:00,161.2,161.8,160.27,161.38,17248.0,155.3729,155.9512,154.4765,155.5464,17248.0
2021-01-11 09:40:00,161.21,161.31,160.24,161.11,20005.0,155.3825,155.4789,154.4476,155.2862,20005.0
2021-01-11 09:50:00,160.43,161.68,160.33,161.33,19857.0,154.6307,155.8356,154.5344,155.4982,19857.0
2021-01-11 10:00:00,161.16,162.53,161.16,162.46,19754.0,155.3344,156.6548,155.3344,156.5874,19754.0
2021-01-11 10:10:00,162.39,163.68,162.24,163.37,18956.0,156.5199,157.7633,156.3753,157.4645,18956.0
2021-01-11 10:20:00,163.57,164.2,163.27,164.2,5077.0,157.6572,158.2645,157.3681,158.2645,5077.0
2021-01-11 10:30:00,164.27,164.27,163.64,163.96,15262.0,158.3319,158.3319,157.7247,158.0331,15262.0
2021-01-11 10:40:00,164.03,164.03,163.47,163.55,4552.0,158.1006,158.1006,157.5609,157.638,4552.0
2021-01-11 10:50:00,163.54,163.54,162.91,163.08,23052.0,157.6283,157.6283,157.0211,157.1849,23052.0
2021-01-11 11:00:00,163.09,163.09,162.39,162.58,12863.0,157.1946,157.1946,156.5199,156.703,12863.0
2021-01-11 11:10:00,162.62,162.86,162.34,162.86,5081.0,156.7416,156.9729,156.4717,156.9729,5081.0
2021-01-11 11:20:00,162.92,162.92,162.43,162.46,10047.0,157.0307,157.0307,156.5584,156.5874,10047.0
2021-01-11 11:30:00,162.45,162.73,162.3,162.65,4714.0,156.5777,156.8476,156.4331,156.7705,4714.0
2021-01-11 11:40:00,162.42,162.63,162.31,162.48,6492.0,156.5488,156.7512,156.4428,156.6066,6492.0
2021-01-11 11:50:00,162.39,162.49,162.31,162.45,5621.0,156.5199,156.6163,156.4428,156.5777,5621.0
2021-01-11 12:00:00,162.4,162.47,162.21,162.22,3825.0,156.5295,156.597,156.3464,156.356,3825.0
2021-01-11 12:10:00,162.18,162.26,161.74,161.96,7685.0,156.3175,156.3946,155.8934,156.1054,7685.0
2021-01-11 12:20:00,162.05,162.19,161.98,162.15,2540.0,156.1922,156.3271,156.1247,156.2886,2540.0
2021-01-11 12:30:00,162.14,162.43,162.09,162.27,5167.0,156.2789,156.5584,156.2307,156.4042,5167.0
2021-01-11 12:40:00,162.28,162.5,162.07,162.38,7174.0,156.4139,156.6259,156.2115,156.5103,7174.0
2021-01-11 12:50:00,162.82,162.82,162.44,162.5,4456.0,156.9343,156.9343,156.5681,156.6259,4456.0
2021-01-11 13:00:00,162.47,162.69,162.4,162.61,3718.0,156.597,156.809,156.5295,156.7319,3718.0
2021-01-11 13:10:00,162.58,162.87,162.52,162.8,3419.0,156.703,156.9825,156.6452,156.9151,3419.0
2021-01-11 13:20:00,162.71,163.07,162.64,162.69,4138.0,156.8283,157.1753,156.7609,156.809,4138.0
2021-01-11 13:30:00,162.72,162.82,162.62,162.62,2518.0,156.838,156.9343,156.7416,156.7416,2518.0
2021-01-11 13:40:00,162.45,162.49,162.06,162.13,20263.0,156.5777,156.6163,156.2018,156.2693,20263.0
2021-01-11 13:50:00,162.12,162.7,162.12,162.53,2927.0,156.2597,156.8187,156.2597,156.6548,2927.0
2021-01-11 14:00:00,162.65,162.65,162.39,162.52,3605.0,156.7705,156.7705,156.5199,156.6452,3605.0
2021-01-11 14:10:00,162.6,162.63,162.09,162.09,3072.0,156.7223,156.7512,156.2307,156.2307,3072.0
2021-01-11 14:20:00,162.18,162.3,162.06,162.3,8416.0,156.3175,156.4331,156.2018,156.4331,8416.0
2021-01-11 14:30:00,162.14,162.44,162.11,162.44,4402.0,156.2789,156.5681,156.25,156.5681,4402.0
2021-01-11 14:40:00,162.6,162.75,162.47,162.54,5444.0,156.7223,156.8669,156.597,156.6645,5444.0
2021-01-11 14:50:00,162.47,162.99,162.44,162.83,6855.0,156.597,157.0982,156.5681,156.944,6855.0
2021-01-11 15:00:00,162.83,162.98,162.75,162.89,7842.0,156.944,157.0886,156.8669,157.0018,7842.0
2021-01-11 15:10:00,162.93,163.0,162.66,162.67,7680.0,157.0404,157.1078,156.7801,156.7898,7680.0
2021-01-11 15:20:00,162.64,162.78,162.56,162.64,13379.0,156.7609,156.8958,156.6837,156.7609,13379.0
2021-01-11 15:30:00,162.66,162.87,162.66,162.67,10740.0,156.7801,156.9825,156.7801,156.7898,10740.0
2021-01-11 15:40:00,162.72,163.02,162.47,162.91,15426.0,156.838,157.1271,156.597,157.0211,15426.0
2021-01-11 15:50:00,162.82,163.21,162.7,163.09,42563.0,156.9343,157.3103,156.8187,157.1946,42563.0
2021-01-12 09:30:00,162.99,163.66,162.02,162.56,17060.0,157.0982,157.744,156.1633,156.6837,17060.0
2021-01-12 09:40:00,162.34,163.96,162.31,163.93,7568.0,156.4717,158.0331,156.4428,158.0042,7568.0
2021-01-12 09:50:00,163.97,164.75,163.51,164.28,15450.0,158.0428,158.7946,157.5994,158.3416,15450.0
2021-01-12 10:00:00,164.28,164.55,164.05,164.51,5780.0,158.3416,158.6018,158.1199,158.5633,5780.0
2021-01-12 10:10:00,164.46,165.41,164.45,165.17,10255.0,158.5151,159.4307,158.5054,159.1994,10255.0
2021-01-12 10:20:00,165.1,165.35,164.84,164.84,7540.0,159.1319,159.3729,158.8813,158.8813,7540.0
2021-01-12 10:30:00,164.83,164.96,164.44,164.81,14781.0,158.8717,158.997,158.4958,158.8524,14781.0
2021-01-12 10:40:00,164.93,165.36,164.92,165.27,17535.0,158.9681,159.3825,158.9584,159.2958,17535.0
2021-01-12 10:50:00,165.27,166.38,165.15,165.73,13595.0,159.2958,160.3657,159.1801,159.7392,13595.0
2021-01-12 11:00:00,165.87,166.17,165.54,166.02,13704.0,159.8741,160.1633,159.556,160.0187,13704.0
2021-01-12 11:10:00,166.19,166.47,166.1,166.25,8922.0,160.1825,160.4524,160.0958,160.2404,8922.0
2021-01-12 11:20:00,166.33,167.03,166.27,167.03,16467.0,160.3175,160.9922,160.2596,160.9922,16467.0
2021-01-12 11:30:00,167.09,167.33,166.92,167.05,13597.0,161.05,161.2813,160.8861,161.0114,13597.0
2021-01-12 11:40:00,167.05,167.11,166.65,166.97,13093.0,161.0114,161.0693,160.6259,160.9343,13093.0
2021-01-12 11:50:00,167.07,167.59,166.65,167.59,12667.0,161.0307,161.5319,160.6259,161.5319,12667.0
2021-01-12 12:00:00,167.65,167.65,166.97,167.17,6408.0,161.5898,161.5898,160.9343,161.1271,6408.0
2021-01-12 12:10:00,167.22,168.07,167.16,167.81,12601.0,161.1753,161.9946,161.1175,161.744,12601.0
2021-01-12 12:20:00,167.91,168.24,167.62,168.23,14006.0,161.8404,162.1584,161.5608,162.1488,14006.0
2021-01-12 12:30:00,168.14,168.14,167.48,167.62,6504.0,162.062,162.062,161.4259,161.5608,6504.0
2021-01-12 12:40:00,167.58,167.79,166.97,166.97,20268.0,161.5223,161.7247,160.9343,160.9343,20268.0
2021-01-12 12:50:00,167.03,167.34,166.91,167.14,13594.0,160.9922,161.291,160.8765,161.0982,13594.0
2021-01-12 13:00:00,167.14,167.3,166.88,166.94,17154.0,161.0982,161.2524,160.8476,160.9054,17154.0
2021-01-12 13:10:00,166.95,167.18,166.84,166.94,9464.0,160.9151,161.1367,160.809,160.9054,9464.0
2021-01-12 13:20:00,166.95,167.11,166.7,167.04,22585.0,160.9151,161.0693,160.6741,161.0018,22585.0
2021-01-12 13:30:00,166.99,167.07,166.61,166.74,11071.0,160.9536,161.0307,160.5873,160.7126,11071.0
2021-01-12 13:40:00,166.74,167.2,166.74,167.2,16727.0,160.7126,161.156,160.7126,161.156,16727.0
2021-01-12 13:50:00,167.2,167.35,167.01,167.16,21057.0,161.156,161.3006,160.9729,161.1175,21057.0
2021-01-12 14:00:00,167.18,167.55,167.17,167.48,11657.0,161.1367,161.4934,161.1271,161.4259,11657.0
2021-01-12 14:10:00,167.55,167.56,167.27,167.33,9523.0,161.4934,161.503,161.2235,161.2813,9523.0
2021-01-12 14:20:00,167.41,167.69,167.3,167.35,11903.0,161.3584,161.6283,161.2524,161.3006,11903.0
2021-01-12 14:30:00,167.37,167.48,166.94,167.36,29216.0,161.3199,161.4259,160.9054,161.3102,29216.0
2021-01-12 14:40:00,167.37,167.4,166.99,167.24,15550.0,161.3199,161.3488,160.9536,161.1946,15550.0
2021-01-12 14:50:00,167.17,167.5,167.1,167.29,17915.0,161.1271,161.4452,161.0596,161.2428,17915.0
2021-01-12 15:00:00,167.28,167.6,167.15,167.36,18266.0,161.2331,161.5416,161.1078,161.3102,18266.0
2021-01-12 15:10:00,167.4,167.45,167.2,167.39,16137.0,161.3488,161.397,161.156,161.3392,16137.0
2021-01-12 15:20:00,167.4,167.6,167.05,167.13,17423.0,161.3488,161.5416,161.0114,161.0885,17423.0
2021-01-12 15:30:00,167.14,167.22,166.47,166.53,53048.0,161.0982,161.1753,160.4524,160.5102,53048.0
2021-01-12 15:40:00,166.53,166.55,165.9,165.96,22990.0,160.5102,160.5295,159.903,159.9608,22990.0
2021-01-12 15:50:00,166.0,166.27,165.73,166.06,79332.0,159.9994,160.2596,159.7392,160.0572,79332.0
2021-01-13 09:30:00,164.9,166.07,164.43,165.0,17932.0,158.9392,160.0669,158.4861,159.0355,17932.0
2021-01-13 09:40:00,164.91,165.38,164.06,165.02,20043.0,158.9488,159.4018,158.1295,159.0548,20043.0
2021-01-13 09:50:00,165.32,165.32,164.21,164.53,89654.0,159.344,159.344,158.2741,158.5825,89654.0
2021-01-13 10:00:00,164.62,164.88,164.41,164.66,13920.0,158.6693,158.9199,158.4669,158.7078,13920.0
2021-01-13 10:10:00,164.72,164.85,164.53,164.76,13832.0,158.7657,158.891,158.5825,158.8042,13832.0
2021-01-13 10:20:00,164.75,165.06,164.64,165.0,13001.0,158.7946,159.0934,158.6886,159.0355,13001.0
2021-01-13 10:30:00,165.0,165.02,163.51,163.99,24368.0,159.0355,159.0548,157.5994,158.0621,24368.0
2021-01-13 10:40:00,164.0,164.15,163.4,163.43,3970.0,158.0717,158.2163,157.4934,157.5223,3970.0
2021-01-13 10:50:00,163.43,163.51,163.2,163.37,8872.0,157.5223,157.5994,157.3006,157.4645,8872.0
2021-01-13 11:00:00,163.27,163.5,162.91,162.94,10619.0,157.3681,157.5898,157.0211,157.05,10619.0
2021-01-13 11:10:00,162.9,163.06,162.58,163.05,14324.0,157.0115,157.1657,156.703,157.156,14324.0
2021-01-13 11:20:00,163.06,163.1,162.63,162.63,5885.0,157.1657,157.2042,156.7512,156.7512,5885.0
2021-01-13 11:30:00,162.72,162.82,162.28,162.37,12892.0,156.838,156.9343,156.4139,156.5006,12892.0
2021-01-13 11:40:00,162.28,162.29,161.88,161.97,8491.0,156.4139,156.4235,156.0283,156.1151,8491.0
2021-01-13 11:50:00,162.04,162.49,162.01,162.25,9827.0,156.1825,156.6163,156.1536,156.385,9827.0
2021-01-13 12:00:00,162.23,162.23,161.77,162.14,6049.0,156.3657,156.3657,155.9223,156.2789,6049.0
2021-01-13 12:10:00,162.04,162.13,161.45,161.52,11600.0,156.1825,156.2693,155.6139,155.6813,11600.0
2021-01-13 12:20:00,161.51,161.76,160.97,161.76,15475.0,155.6717,155.9127,155.1512,155.9127,15475.0
2021-01-13 12:30:00,161.68,162.11,161.65,162.02,4324.0,155.8356,156.25,155.8066,156.1633,4324.0
2021-01-13 12:40:00,162.16,162.2,161.71,161.83,5186.0,156.2982,156.3368,155.8645,155.9801,5186.0
2021-01-13 12:50:00,161.77,162.91,161.76,162.41,9052.0,155.9223,157.0211,155.9127,156.5392,9052.0
2021-01-13 13:00:00,162.47,162.47,162.15,162.26,8280.0,156.597,156.597,156.2886,156.3946,8280.0
2021-01-13 13:10:00,162.1,162.21,161.95,162.13,3118.0,156.2404,156.3464,156.0958,156.2693,3118.0
2021-01-13 13:20:00,162.21,162.46,162.08,162.23,4485.0,156.3464,156.5874,156.2211,156.3657,4485.0
2021-01-13 13:30:00,162.17,162.18,161.78,162.08,12373.0,156.3078,156.3175,155.9319,156.2211,12373.0
2021-01-13 13:40:00,162.15,162.31,161.74,161.88,10168.0,156.2886,156.4428,155.8934,156.0283,10168.0
2021-01-13 13:50:00,161.88,162.25,161.87,161.87,7647.0,156.0283,156.385,156.0187,156.0187,7647.0
2021-01-13 14:00:00,161.81,162.21,161.81,162.21,6529.0,155.9609,156.3464,155.9609,156.3464,6529.0
2021-01-13 14:10:00,162.35,163.09,162.19,162.92,15855.0,156.4813,157.1946,156.3271,157.0307,15855.0
2021-01-13 14:20:00,162.78,162.83,162.38,162.45,9135.0,156.8958,156.944,156.5103,156.5777,9135.0
2021-01-13 14:30:00,162.41,162.42,162.11,162.27,3162.0,156.5392,156.5488,156.25,156.4042,3162.0
2021-01-13 14:40:00,162.28,162.28,161.64,161.8,5553.0,156.4139,156.4139,155.797,155.9512,5553.0
2021-01-13 14:50:00,161.86,161.96,161.51,161.52,12689.0,156.0091,156.1054,155.6717,155.6813,12689.0
2021-01-13 15:00:00,161.46,161.77,161.4,161.46,11691.0,155.6235,155.9223,155.5657,155.6235,11691.0
2021-01-13 15:10:00,161.5,161.51,161.21,161.21,8029.0,155.6621,155.6717,155.3825,155.3825,8029.0
2021-01-13 15:20:00,161.22,161.44,161.09,161.25,14842.0,155.3922,155.6042,155.2669,155.4211,14842.0
2021-01-13 15:30:00,161.17,161.67,161.15,161.67,21758.0,155.344,155.8259,155.3247,155.8259,21758.0
2021-01-13 15:40:00,161.71,162.04,161.56,161.92,10753.0,155.8645,156.1825,155.7199,156.0669,10753.0
2021-01-13 15:50:00,161.89,162.15,161.19,161.6,72497.0,156.038,156.2886,155.3633,155.7584,72497.0
2021-01-14 09:30:00,162.11,162.37,159.85,160.95,29226.0,156.25,156.5006,154.0717,155.1319,29226.0
2021-01-14 09:40:00,161.13,161.8,160.96,161.41,4137.0,155.3054,155.9512,155.1416,155.5753,4137.0
2021-01-14 09:50:00,161.28,161.84,161.01,161.38,5486.0,155.45,155.9898,155.1898,155.5464,5486.0
2021-01-14 10:00:00,161.33,161.55,160.99,161.11,9858.0,155.4982,155.7103,155.1705,155.2862,9858.0
2021-01-14 10:10:00,161.1,161.8,161.02,161.8,12410.0,155.2765,155.9512,155.1994,155.9512,12410.0
2021-01-14 10:20:00,161.76,161.9,161.25,161.4,7215.0,155.9127,156.0476,155.4211,155.5657,7215.0
2021-01-14 10:30:00,161.46,161.7,161.39,161.4,3934.0,155.6235,155.8548,155.556,155.5657,3934.0
2021-01-14 10:40:00,161.25,161.41,161.12,161.13,1300.0,155.4211,155.5753,155.2958,155.3054,1300.0
2021-01-14 10:50:00,161.15,161.15,160.16,160.21,10391.0,155.3247,155.3247,154.3705,154.4187,10391.0
2021-01-14 11:00:00,160.1,160.65,160.02,160.65,17841.0,154.3127,154.8428,154.2356,154.8428,17841.0
2021-01-14 11:10:00,160.76,160.79,160.48,160.71,8150.0,154.9488,154.9777,154.6789,154.9006,8150.0
2021-01-14 11:20:00,160.82,161.15,160.82,161.15,5486.0,155.0066,155.3247,155.0066,155.3247,5486.0
2021-01-14 11:30:00,161.12,161.53,161.12,161.53,5032.0,155.2958,155.691,155.2958,155.691,5032.0
2021-01-14 11:40:00,161.55,162.3,161.54,162.07,6917.0,155.7103,156.4331,155.7006,156.2115,6917.0
2021-01-14 11:50:00,162.13,162.35,161.94,162.02,7561.0,156.2693,156.4813,156.0862,156.1633,7561.0
2021-01-14 12:00:00,162.05,162.25,161.88,162.0,6006.0,156.1922,156.385,156.0283,156.144,6006.0
2021-01-14 12:10:00,161.93,162.7,161.79,162.48,14656.0,156.0765,156.8187,155.9416,156.6066,14656.0
2021-01-14 12:20:00,162.63,162.63,162.32,162.6,8498.0,156.7512,156.7512,156.4524,156.7223,8498.0
2021-01-14 12:30:00,162.59,162.59,162.26,162.52,13345.0,156.7127,156.7127,156.3946,156.6452,13345.0
2021-01-14 12:40:00,162.43,162.72,162.43,162.6,12330.0,156.5584,156.838,156.5584,156.7223,12330.0
2021-01-14 12:50:00,162.6,162.71,162.55,162.58,5761.0,156.7223,156.8283,156.6741,156.703,5761.0
2021-01-14 13:00:00,162.52,162.63,162.45,162.48,4575.0,156.6452,156.7512,156.5777,156.6066,4575.0
2021-01-14 13:10:00,162.54,162.55,162.21,162.24,9892.0,156.6645,156.6741,156.3464,156.3753,9892.0
2021-01-14 13:20:00,162.22,162.25,161.53,161.66,3322.0,156.356,156.385,155.691,155.8163,3322.0
2021-01-14 13:30:00,161.69,162.06,161.66,162.06,6048.0,155.8452,156.2018,155.8163,156.2018,6048.0
2021-01-14 13:40:00,162.06,162.3,161.96,162.19,3943.0,156.2018,156.4331,156.1054,156.3271,3943.0
2021-01-14 13:50:00,162.2,162.41,162.12,162.25,9476.0,156.3368,156.5392,156.2597,156.385,9476.0
2021-01-14 14:00:00,162.3,162.37,162.18,162.24,6936.0,156.4331,156.5006,156.3175,156.3753,6936.0
2021-01-14 14:10:00,162.28,162.3,162.15,162.15,4471.0,156.4139,156.4331,156.2886,156.2886,4471.0
2021-01-14 14:20:00,162.01,162.15,161.8,162.02,6221.0,156.1536,156.2886,155.9512,156.1633,6221.0
2021-01-14 14:30:00,161.97,162.06,161.81,161.95,8164.0,156.1151,156.2018,155.9609,156.0958,8164.0
2021-01-14 14:40:00,162.0,162.0,161.57,161.59,6714.0,156.144,156.144,155.7295,155.7488,6714.0
2021-01-14 14:50:00,161.52,161.9,161.52,161.75,8512.0,155.6813,156.0476,155.6813,155.903,8512.0
2021-01-14 15:00:00,161.73,161.8,161.46,161.47,9616.0,155.8838,155.9512,155.6235,155.6331,9616.0
2021-01-14 15:10:00,161.48,161.48,161.03,161.2,12500.0,155.6428,155.6428,155.2091,155.3729,12500.0
2021-01-14 15:20:00,161.06,161.85,160.95,161.0,20618.0,155.238,155.9994,155.1319,155.1801,20618.0
2021-01-14 15:30:00,161.05,161.38,160.99,161.18,9837.0,155.2283,155.5464,155.1705,155.3536,9837.0
2021-01-14 15:40:00,161.21,161.21,160.75,160.86,26676.0,155.3825,155.3825,154.9392,155.0452,26676.0
2021-01-14 15:50:00,160.8,160.86,160.36,160.56,65973.0,154.9874,155.0452,154.5633,154.756,65973.0
2021-01-15 09:30:00,158.82,159.35,157.53,158.48,74554.0,153.0789,153.5898,151.8356,152.7512,74554.0
2021-01-15 09:40:00,158.24,160.4,158.24,160.4,3312.0,152.5199,154.6018,152.5199,154.6018,3312.0
2021-01-15 09:50:00,160.82,160.82,159.56,160.13,3547.0,155.0066,155.0066,153.7922,154.3416,3547.0
2021-01-15 10:00:00,159.96,160.25,157.78,157.79,9847.0,154.1777,154.4572,152.0765,152.0862,9847.0
2021-01-15 10:10:00,157.77,159.43,157.77,158.63,8401.0,152.0669,153.6669,152.0669,152.8958,8401.0
2021-01-15 10:20:00,158.41,158.41,157.22,157.32,10885.0,152.6838,152.6838,151.5368,151.6332,10885.0
2021-01-15 10:30:00,157.29,158.0,157.12,157.92,8813.0,151.6042,152.2886,151.4404,152.2115,8813.0
2021-01-15 10:40:00,157.72,158.24,157.6,157.95,7657.0,152.0187,152.5199,151.903,152.2404,7657.0
2021-01-15 10:50:00,158.01,158.61,158.0,158.52,8816.0,152.2982,152.8765,152.2886,152.7898,8816.0
2021-01-15 11:00:00,158.57,158.79,158.13,158.13,6853.0,152.838,153.05,152.4139,152.4139,6853.0
2021-01-15 11:10:00,158.15,158.32,157.95,158.15,7358.0,152.4332,152.597,152.2404,152.4332,7358.0
2021-01-15 11:20:00,158.05,158.56,158.03,158.5,3315.0,152.3368,152.8283,152.3175,152.7705,3315.0
2021-01-15 11:30:00,158.57,158.81,158.51,158.6,5018.0,152.838,153.0693,152.7801,152.8669,5018.0
2021-01-15 11:40:00,158.64,158.78,158.39,158.67,3416.0,152.9054,153.0404,152.6645,152.9344,3416.0
2021-01-15 11:50:00,158.61,159.1,158.55,159.1,3901.0,152.8765,153.3488,152.8187,153.3488,3901.0
2021-01-15 12:00:00,159.02,159.35,158.81,159.19,3814.0,153.2717,153.5898,153.0693,153.4356,3814.0
2021-01-15 12:10:00,159.18,159.36,158.92,159.36,1772.0,153.4259,153.5994,153.1753,153.5994,1772.0
2021-01-15 12:20:00,159.31,159.31,159.05,159.2,4650.0,153.5512,153.5512,153.3006,153.4452,4650.0
2021-01-15 12:30:00,159.13,159.61,159.1,159.52,3381.0,153.3777,153.8404,153.3488,153.7536,3381.0
2021-01-15 12:40:00,159.55,160.13,159.54,160.13,4740.0,153.7826,154.3416,153.7729,154.3416,4740.0
2021-01-15 12:50:00,160.07,160.17,159.75,159.99,5312.0,154.2838,154.3801,153.9753,154.2066,5312.0
2021-01-15 13:00:00,159.93,160.06,159.78,160.06,5018.0,154.1488,154.2741,154.0042,154.2741,5018.0
2021-01-15 13:10:00,160.22,160.38,160.09,160.21,7186.0,154.4283,154.5826,154.303,154.4187,7186.0
2021-01-15 13:20:00,160.22,160.5,160.07,160.49,6564.0,154.4283,154.6982,154.2838,154.6886,6564.0
2021-01-15 13:30:00,160.41,160.67,160.01,160.22,7452.0,154.6115,154.8621,154.2259,154.4283,7452.0
2021-01-15 13:40:00,160.14,160.5,159.92,160.34,7906.0,154.3512,154.6982,154.1392,154.544,7906.0
2021-01-15 13:50:00,160.35,160.66,160.24,160.6,4775.0,154.5536,154.8524,154.4476,154.7946,4775.0
2021-01-15 14:00:00,160.55,160.64,160.27,160.52,5167.0,154.7464,154.8332,154.4765,154.7175,5167.0
2021-01-15 14:10:00,160.55,160.83,160.49,160.69,6612.0,154.7464,155.0163,154.6886,154.8813,6612.0
2021-01-15 14:20:00,160.71,161.07,160.71,160.96,6058.0,154.9006,155.2476,154.9006,155.1416,6058.0
2021-01-15 14:30:00,161.18,161.31,160.93,161.15,6839.0,155.3536,155.4789,155.1127,155.3247,6839.0
2021-01-15 14:40:00,161.16,161.17,160.79,160.86,7024.0,155.3344,155.344,154.9777,155.0452,7024.0
2021-01-15 14:50:00,160.97,160.99,160.71,160.82,5916.0,155.1512,155.1705,154.9006,155.0066,5916.0
2021-01-15 15:00:00,160.75,160.82,160.44,160.46,5913.0,154.9392,155.0066,154.6404,154.6597,5913.0
2021-01-15 15:10:00,160.52,161.2,160.52,161.12,8015.0,154.7175,155.3729,154.7175,155.2958,8015.0
2021-01-15 15:20:00,161.05,161.17,160.75,160.86,9242.0,155.2283,155.344,154.9392,155.0452,9242.0
2021-01-15 15:30:00,160.8,160.9,160.51,160.86,17022.0,154.9874,155.0838,154.7079,155.0452,17022.0
2021-01-15 15:40:00,160.86,160.99,160.55,160.6,25202.0,155.0452,155.1705,154.7464,154.7946,25202.0
2021-01-15 15:50:00,160.83,161.08,160.46,160.97,84594.0,155.0163,155.2572,154.6597,155.1512,84594.0
2021-01-19 09:30:00,161.21,161.55,159.0,159.97,18973.0,155.3825,155.7103,153.2524,154.1874,18973.0
2021-01-19 09:40:00,159.97,160.0,159.22,159.26,9683.0,154.1874,154.2163,153.4645,153.503,9683.0
2021-01-19 09:50:00,159.55,159.55,158.72,159.02,10836.0,153.7826,153.7826,152.9826,153.2717,10836.0
2021-01-19 10:00:00,159.06,159.15,158.68,158.69,3983.0,153.3103,153.397,152.944,152.9536,3983.0
2021-01-19 10:10:00,158.5,159.22,158.5,158.56,7131.0,152.7705,153.4645,152.7705,152.8283,7131.0
2021-01-19 10:20:00,158.77,158.92,158.29,158.44,10319.0,153.0307,153.1753,152.5681,152.7127,10319.0
2021-01-19 10:30:00,158.48,159.13,158.39,158.77,14132.0,152.7512,153.3777,152.6645,153.0307,14132.0
2021-01-19 10:40:00,158.96,160.43,158.94,159.77,7157.0,153.2139,154.6307,153.1946,153.9946,7157.0
2021-01-19 10:50:00,159.85,159.99,159.72,159.86,4197.0,154.0717,154.2066,153.9464,154.0813,4197.0
2021-01-19 11:00:00,159.91,160.0,159.5,159.83,6945.0,154.1295,154.2163,153.7344,154.0524,6945.0
2021-01-19 11:10:00,159.87,159.99,159.7,159.76,4050.0,154.091,154.2066,153.9271,153.985,4050.0
2021-01-19 11:20:00,159.66,159.7,159.26,159.32,2842.0,153.8886,153.9271,153.503,153.5609,2842.0
2021-01-19 11:30:00,159.29,159.39,159.04,159.26,6199.0,153.532,153.6283,153.291,153.503,6199.0
2021-01-19 11:40:00,159.16,159.6,159.1,159.51,5044.0,153.4067,153.8307,153.3488,153.744,5044.0
2021-01-19 11:50:00,159.39,159.5,159.03,159.03,5339.0,153.6283,153.7344,153.2814,153.2814,5339.0
2021-01-19 12:00:00,158.94,159.25,158.91,159.22,5485.0,153.1946,153.4934,153.1657,153.4645,5485.0
2021-01-19 12:10:00,159.26,159.45,159.14,159.45,6615.0,153.503,153.6862,153.3874,153.6862,6615.0
2021-01-19 12:20:00,159.44,159.53,159.05,159.16,4662.0,153.6765,153.7633,153.3006,153.4067,4662.0
2021-01-19 12:30:00,159.17,159.56,159.1,159.4,6622.0,153.4163,153.7922,153.3488,153.638,6622.0
2021-01-19 12:40:00,159.39,160.0,159.36,159.68,7496.0,153.6283,154.2163,153.5994,153.9079,7496.0
2021-01-19 12:50:00,159.62,159.74,159.32,159.74,3904.0,153.85,153.9657,153.5609,153.9657,3904.0
2021-01-19 13:00:00,159.7,159.71,159.43,159.64,4364.0,153.9271,153.9368,153.6669,153.8693,4364.0
2021-01-19 13:10:00,159.63,159.64,158.84,158.84,14501.0,153.8597,153.8693,153.0982,153.0982,14501.0
2021-01-19 13:20:00,158.77,159.11,158.73,159.05,9760.0,153.0307,153.3585,152.9922,153.3006,9760.0
2021-01-19 13:30:00,159.14,159.43,159.13,159.36,4815.0,153.3874,153.6669,153.3777,153.5994,4815.0
2021-01-19 13:40:00,159.31,159.52,159.25,159.52,4397.0,153.5512,153.7536,153.4934,153.7536,4397.0
2021-01-19 13:50:00,159.56,159.78,159.53,159.62,4611.0,153.7922,154.0042,153.7633,153.85,4611.0
2021-01-19 14:00:00,159.66,159.66,159.22,159.38,6273.0,153.8886,153.8886,153.4645,153.6187,6273.0
2021-01-19 14:10:00,159.36,159.5,159.32,159.42,5308.0,153.5994,153.7344,153.5609,153.6573,5308.0
2021-01-19 14:20:00,159.39,159.43,159.14,159.17,5449.0,153.6283,153.6669,153.3874,153.4163,5449.0
2021-01-19 14:30:00,159.22,159.24,159.05,159.15,6922.0,153.4645,153.4838,153.3006,153.397,6922.0
2021-01-19 14:40:00,159.18,159.18,158.89,159.06,5867.0,153.4259,153.4259,153.1464,153.3103,5867.0
2021-01-19 14:50:00,159.04,159.1,158.8,158.84,3742.0,153.291,153.3488,153.0597,153.0982,3742.0
2021-01-19 15:00:00,158.9,158.9,158.63,158.74,6696.0,153.156,153.156,152.8958,153.0018,6696.0
2021-01-19 15:10:00,158.75,158.91,158.57,158.79,6586.0,153.0115,153.1657,152.838,153.05,6586.0
2021-01-19 15:20:00,158.89,159.16,158.73,159.06,9499.0,153.1464,153.4067,152.9922,153.3103,9499.0
2021-01-19 15:30:00,159.2,159.28,159.02,159.12,10676.0,153.4452,153.5223,153.2717,153.3681,10676.0
2021-01-19 15:40:00,159.07,159.15,158.85,158.86,15881.0,153.3199,153.397,153.1079,153.1175,15881.0
2021-01-19 15:50:00,158.85,159.0,158.59,158.87,71392.0,153.1079,153.2524,152.8573,153.1271,71392.0
2021-01-20 09:30:00,159.48,160.75,159.43,160.22,9167.0,153.7151,154.9392,153.6669,154.4283,9167.0
2021-01-20 09:40:00,160.37,160.37,159.42,159.88,2090.0,154.5729,154.5729,153.6573,154.1006,2090.0
2021-01-20 09:50:00,159.98,160.02,159.67,159.96,3768.0,154.197,154.2356,153.8982,154.1777,3768.0
2021-01-20 10:00:00,160.12,160.33,159.43,160.06,4720.0,154.3319,154.5344,153.6669,154.2741,4720.0
2021-01-20 10:10:00,160.03,160.05,159.54,159.72,6946.0,154.2452,154.2645,153.7729,153.9464,6946.0
2021-01-20 10:20:00,159.83,160.22,159.62,159.92,5915.0,154.0524,154.4283,153.85,154.1392,5915.0
2021-01-20 10:30:00,160.02,160.48,159.9,160.0,19911.0,154.2356,154.6789,154.1199,154.2163,19911.0
2021-01-20 10:40:00,160.16,160.17,159.62,159.83,4978.0,154.3705,154.3801,153.85,154.0524,4978.0
2021-01-20 10:50:00,160.1,160.5,160.09,160.37,3751.0,154.3127,154.6982,154.303,154.5729,3751.0
2021-01-20 11:00:00,160.27,160.35,159.84,160.05,4328.0,154.4765,154.5536,154.0621,154.2645,4328.0
2021-01-20 11:10:00,160.15,160.33,159.6,159.88,5406.0,154.3609,154.5344,153.8307,154.1006,5406.0
2021-01-20 11:20:00,159.95,160.08,159.76,159.79,3172.0,154.1681,154.2934,153.985,154.0139,3172.0
2021-01-20 11:30:00,159.97,160.06,159.6,159.6,4712.0,154.1874,154.2741,153.8307,153.8307,4712.0
2021-01-20 11:40:00,159.66,159.74,159.6,159.74,5320.0,153.8886,153.9657,153.8307,153.9657,5320.0
2021-01-20 11:50:00,159.79,160.07,159.75,160.06,3453.0,154.0139,154.2838,153.9753,154.2741,3453.0
2021-01-20 12:00:00,160.26,160.55,160.17,160.37,4338.0,154.4669,154.7464,154.3801,154.5729,4338.0
2021-01-20 12:10:00,160.34,160.42,160.02,160.28,5554.0,154.544,154.6211,154.2356,154.4862,5554.0
2021-01-20 12:20:00,160.27,160.45,160.18,160.45,4071.0,154.4765,154.65,154.3898,154.65,4071.0
2021-01-20 12:30:00,160.46,160.56,160.31,160.47,3609.0,154.6597,154.756,154.5151,154.6693,3609.0
2021-01-20 12:40:00,160.46,160.59,160.08,160.08,4077.0,154.6597,154.785,154.2934,154.2934,4077.0
2021-01-20 12:50:00,160.17,160.2,160.03,160.14,9259.0,154.3801,154.4091,154.2452,154.3512,9259.0
2021-01-20 13:00:00,160.21,160.49,160.17,160.36,2501.0,154.4187,154.6886,154.3801,154.5633,2501.0
2021-01-20 13:10:00,160.26,160.31,160.13,160.18,3987.0,154.4669,154.5151,154.3416,154.3898,3987.0
2021-01-20 13:20:00,160.19,160.38,160.05,160.34,4189.0,154.3994,154.5826,154.2645,154.544,4189.0
2021-01-20 13:30:00,160.34,160.34,159.99,160.07,6097.0,154.544,154.544,154.2066,154.2838,6097.0
2021-01-20 13:40:00,160.11,160.11,159.77,159.78,8563.0,154.3223,154.3223,153.9946,154.0042,8563.0
2021-01-20 13:50:00,159.81,159.82,159.64,159.64,6694.0,154.0332,154.0428,153.8693,153.8693,6694.0
2021-01-20 14:00:00,159.71,159.84,159.47,159.51,5906.0,153.9368,154.0621,153.7054,153.744,5906.0
2021-01-20 14:10:00,159.45,159.45,159.22,159.32,4116.0,153.6862,153.6862,153.4645,153.5609,4116.0
2021-01-20 14:20:00,159.27,159.82,159.2,159.82,6705.0,153.5127,154.0428,153.4452,154.0428,6705.0
2021-01-20 14:30:00,159.82,159.98,159.71,159.98,5295.0,154.0428,154.197,153.9368,154.197,5295.0
2021-01-20 14:40:00,159.94,160.07,159.81,159.95,7237.0,154.1585,154.2838,154.0332,154.1681,7237.0
2021-01-20 14:50:00,159.99,160.11,159.82,160.11,13778.0,154.2066,154.3223,154.0428,154.3223,13778.0
2021-01-20 15:00:00,160.1,160.39,160.1,160.28,7911.0,154.3127,154.5922,154.3127,154.4862,7911.0
2021-01-20 15:10:00,160.27,160.31,159.98,160.17,5347.0,154.4765,154.5151,154.197,154.3801,5347.0
2021-01-20 15:20:00,160.17,160.74,160.15,160.66,7598.0,154.3801,154.9295,154.3609,154.8524,7598.0
2021-01-20 15:30:00,160.66,160.98,160.66,160.98,16663.0,154.8524,155.1609,154.8524,155.1609,16663.0
2021-01-20 15:40:00,160.99,161.0,160.6,160.6,15706.0,155.1705,155.1801,154.7946,154.7946,15706.0
2021-01-20 15:50:00,160.58,161.01,160.53,160.57,50406.0,154.7753,155.1898,154.7271,154.7657,50406.0
2021-01-21 09:30:00,160.35,161.19,160.35,160.81,9040.0,154.5536,155.3633,154.5536,154.997,9040.0
2021-01-21 09:40:00,160.91,161.16,160.38,160.96,9809.0,155.0934,155.3344,154.5826,155.1416,9809.0
2021-01-21 09:50:00,160.9,162.35,160.84,161.93,16186.0,155.0838,156.4813,155.0259,156.0765,16186.0
2021-01-21 10:00:00,162.08,162.09,160.99,161.57,8200.0,156.2211,156.2307,155.1705,155.7295,8200.0
2021-01-21 10:10:00,161.38,162.08,161.38,161.88,6698.0,155.5464,156.2211,155.5464,156.0283,6698.0
2021-01-21 10:20:00,161.81,161.87,161.36,161.55,10433.0,155.9609,156.0187,155.5271,155.7103,10433.0
2021-01-21 10:30:00,161.55,161.78,161.18,161.78,4850.0,155.7103,155.9319,155.3536,155.9319,4850.0
2021-01-21 10:40:00,161.66,162.12,161.66,161.73,3831.0,155.8163,156.2597,155.8163,155.8838,3831.0
2021-01-21 10:50:00,161.79,162.17,161.79,162.1,6473.0,155.9416,156.3078,155.9416,156.2404,6473.0
2021-01-21 11:00:00,161.99,162.19,161.68,161.91,11993.0,156.1344,156.3271,155.8356,156.0572,11993.0
2021-01-21 11:10:00,161.77,161.94,161.75,161.9,3607.0,155.9223,156.0862,155.903,156.0476,3607.0
2021-01-21 11:20:00,161.87,161.87,161.43,161.48,5568.0,156.0187,156.0187,155.5946,155.6428,5568.0
2021-01-21 11:30:00,161.43,161.64,161.06,161.23,11704.0,155.5946,155.797,155.238,155.4018,11704.0
2021-01-21 11:40:00,161.21,161.21,160.76,160.83,5994.0,155.3825,155.3825,154.9488,155.0163,5994.0
2021-01-21 11:50:00,160.88,161.09,160.82,161.09,11447.0,155.0645,155.2669,155.0066,155.2669,11447.0
2021-01-21 12:00:00,161.09,161.44,161.04,161.22,5816.0,155.2669,155.6042,155.2187,155.3922,5816.0
2021-01-21 12:10:00,161.04,161.09,160.54,160.79,3200.0,155.2187,155.2669,154.7368,154.9777,3200.0
2021-01-21 12:20:00,160.65,160.65,160.25,160.25,6895.0,154.8428,154.8428,154.4572,154.4572,6895.0
2021-01-21 12:30:00,160.25,160.45,160.2,160.24,12855.0,154.4572,154.65,154.4091,154.4476,12855.0
2021-01-21 12:40:00,160.25,160.25,159.26,159.34,18797.0,154.4572,154.4572,153.503,153.5801,18797.0
2021-01-21 12:50:00,159.32,159.62,159.18,159.23,9391.0,153.5609,153.85,153.4259,153.4741,9391.0
2021-01-21 13:00:00,159.25,159.4,159.13,159.16,9118.0,153.4934,153.638,153.3777,153.4067,9118.0
2021-01-21 13:10:00,159.16,159.27,159.13,159.13,3670.0,153.4067,153.5127,153.3777,153.3777,3670.0
2021-01-21 13:20:00,159.19,159.32,159.17,159.3,6409.0,153.4356,153.5609,153.4163,153.5416,6409.0
2021-01-21 13:30:00,159.29,159.42,159.2,159.41,4761.0,153.532,153.6573,153.4452,153.6476,4761.0
2021-01-21 13:40:00,159.41,159.44,159.15,159.2,5100.0,153.6476,153.6765,153.397,153.4452,5100.0
2021-01-21 13:50:00,159.24,159.67,159.2,159.67,4072.0,153.4838,153.8982,153.4452,153.8982,4072.0
2021-01-21 14:00:00,159.6,159.6,159.43,159.53,3221.0,153.8307,153.8307,153.6669,153.7633,3221.0
2021-01-21 14:10:00,159.48,159.65,159.32,159.45,3200.0,153.7151,153.8789,153.5609,153.6862,3200.0
2021-01-21 14:20:00,159.53,159.55,159.23,159.38,4101.0,153.7633,153.7826,153.4741,153.6187,4101.0
2021-01-21 14:30:00,159.28,159.3,159.06,159.09,7716.0,153.5223,153.5416,153.3103,153.3392,7716.0
2021-01-21 14:40:00,159.13,159.19,158.8,158.91,5340.0,153.3777,153.4356,153.0597,153.1657,5340.0
2021-01-21 14:50:00,158.94,159.19,158.93,158.93,4321.0,153.1946,153.4356,153.185,153.185,4321.0
2021-01-21 15:00:00,158.94,158.94,158.53,158.61,7591.0,153.1946,153.1946,152.7994,152.8765,7591.0
2021-01-21 15:10:00,158.62,158.62,158.3,158.43,7250.0,152.8862,152.8862,152.5777,152.703,7250.0
2021-01-21 15:20:00,158.43,158.74,158.43,158.47,10776.0,152.703,153.0018,152.703,152.7416,10776.0
2021-01-21 15:30:00,158.45,158.71,158.42,158.55,17117.0,152.7223,152.9729,152.6934,152.8187,17117.0
2021-01-21 15:40:00,158.57,158.62,158.04,158.2,30189.0,152.838,152.8862,152.3271,152.4814,30189.0
2021-01-21 15:50:00,158.25,159.08,158.25,158.86,42098.0,152.5295,153.3295,152.5295,153.1175,42098.0
2021-01-22 09:30:00,157.63,158.11,156.06,156.06,21120.0,151.932,152.3946,150.4187,150.4187,21120.0
2021-01-22 09:40:00,156.0,158.0,155.89,158.0,15389.0,150.3609,152.2886,150.2549,152.2886,15389.0
2021-01-22 09:50:00,158.49,158.49,156.12,157.56,18121.0,152.7609,152.7609,150.4765,151.8645,18121.0
2021-01-22 10:00:00,157.56,157.77,157.02,157.5,12293.0,151.8645,152.0669,151.344,151.8067,12293.0
2021-01-22 10:10:00,157.43,157.55,156.58,156.99,8946.0,151.7392,151.8548,150.9199,151.3151,8946.0
2021-01-22 10:20:00,156.72,156.98,156.44,156.54,5965.0,151.0549,151.3055,150.785,150.8814,5965.0
2021-01-22 10:30:00,156.93,157.32,156.75,157.2,3900.0,151.2573,151.6332,151.0838,151.5175,3900.0
2021-01-22 10:40:00,157.3,157.39,157.13,157.24,4867.0,151.6139,151.7006,151.45,151.5561,4867.0
2021-01-22 10:50:00,157.72,157.75,157.0,157.32,21440.0,152.0187,152.0476,151.3247,151.6332,21440.0
2021-01-22 11:00:00,157.46,157.99,157.32,157.98,3886.0,151.7681,152.2789,151.6332,152.2693,3886.0
2021-01-22 11:10:00,157.81,157.91,157.43,157.46,7429.0,152.1055,152.2018,151.7392,151.7681,7429.0
2021-01-22 11:20:00,157.69,158.02,157.61,158.02,4168.0,151.9898,152.3079,151.9127,152.3079,4168.0
2021-01-22 11:30:00,158.02,159.18,157.67,158.97,16327.0,152.3079,153.4259,151.9705,153.2235,16327.0
2021-01-22 11:40:00,158.91,159.01,158.65,158.78,5327.0,153.1657,153.2621,152.9151,153.0404,5327.0
2021-01-22 11:50:00,158.72,158.84,158.5,158.72,20946.0,152.9826,153.0982,152.7705,152.9826,20946.0
2021-01-22 12:00:00,158.73,158.95,158.19,158.28,11522.0,152.9922,153.2042,152.4717,152.5585,11522.0
2021-01-22 12:10:00,158.18,158.68,158.18,158.58,5467.0,152.4621,152.944,152.4621,152.8476,5467.0
2021-01-22 12:20:00,158.63,158.97,158.63,158.76,4212.0,152.8958,153.2235,152.8958,153.0211,4212.0
2021-01-22 12:30:00,158.59,158.59,158.41,158.41,6398.0,152.8573,152.8573,152.6838,152.6838,6398.0
2021-01-22 12:40:00,158.48,158.6,158.39,158.56,5095.0,152.7512,152.8669,152.6645,152.8283,5095.0
2021-01-22 12:50:00,158.73,158.88,158.48,158.88,4807.0,152.9922,153.1368,152.7512,153.1368,4807.0
2021-01-22 13:00:00,158.88,158.88,158.44,158.51,5609.0,153.1368,153.1368,152.7127,152.7801,5609.0
2021-01-22 13:10:00,158.55,158.56,158.32,158.37,2203.0,152.8187,152.8283,152.597,152.6452,2203.0
2021-01-22 13:20:00,158.42,158.58,158.29,158.29,5112.0,152.6934,152.8476,152.5681,152.5681,5112.0
2021-01-22 13:30:00,158.34,158.44,158.19,158.35,7620.0,152.6163,152.7127,152.4717,152.6259,7620.0
2021-01-22 13:40:00,158.38,158.39,157.95,157.96,9125.0,152.6548,152.6645,152.2404,152.25,9125.0
2021-01-22 13:50:00,157.9,158.76,157.9,158.38,5796.0,152.1922,153.0211,152.1922,152.6548,5796.0
2021-01-22 14:00:00,158.3,158.54,158.25,158.25,5150.0,152.5777,152.8091,152.5295,152.5295,5150.0
2021-01-22 14:10:00,158.38,158.51,158.19,158.2,3033.0,152.6548,152.7801,152.4717,152.4814,3033.0
2021-01-22 14:20:00,158.23,158.49,158.17,158.25,7159.0,152.5103,152.7609,152.4524,152.5295,7159.0
2021-01-22 14:30:00,158.25,158.44,158.2,158.39,3473.0,152.5295,152.7127,152.4814,152.6645,3473.0
2021-01-22 14:40:00,158.44,158.46,158.32,158.4,3344.0,152.7127,152.732,152.597,152.6741,3344.0
2021-01-22 14:50:00,158.38,158.51,158.29,158.51,5540.0,152.6548,152.7801,152.5681,152.7801,5540.0
2021-01-22 15:00:00,158.43,158.44,158.26,158.35,6401.0,152.703,152.7127,152.5392,152.6259,6401.0
2021-01-22 15:10:00,158.35,158.47,158.19,158.23,9997.0,152.6259,152.7416,152.4717,152.5103,9997.0
2021-01-22 15:20:00,158.27,158.5,158.21,158.5,6766.0,152.5488,152.7705,152.491,152.7705,6766.0
2021-01-22 15:30:00,158.49,158.62,158.43,158.48,10942.0,152.7609,152.8862,152.703,152.7512,10942.0
2021-01-22 15:40:00,158.5,158.58,158.28,158.35,13760.0,152.7705,152.8476,152.5585,152.6259,13760.0
2021-01-22 15:50:00,158.32,158.63,158.23,158.3,53002.0,152.597,152.8958,152.5103,152.5777,53002.0
2021-01-25 09:30:00,158.0,158.06,156.8,157.11,14443.0,152.2886,152.3464,151.132,151.4308,14443.0
2021-01-25 09:40:00,157.21,157.29,156.2,156.35,6800.0,151.5271,151.6042,150.5536,150.6982,6800.0
2021-01-25 09:50:00,156.45,156.58,155.24,155.52,21899.0,150.7946,150.9199,149.6284,149.8982,21899.0
2021-01-25 10:00:00,155.62,157.37,155.59,156.9,22057.0,149.9946,151.6814,149.9657,151.2283,22057.0
2021-01-25 10:10:00,156.91,157.32,156.86,157.08,10944.0,151.238,151.6332,151.1898,151.4018,10944.0
2021-01-25 10:20:00,157.13,157.77,156.75,157.77,4461.0,151.45,152.0669,151.0838,152.0669,4461.0
2021-01-25 10:30:00,157.59,157.8,157.0,157.07,11408.0,151.8934,152.0958,151.3247,151.3922,11408.0
2021-01-25 10:40:00,156.87,157.09,156.52,156.52,3295.0,151.1994,151.4115,150.8621,150.8621,3295.0
2021-01-25 10:50:00,156.58,156.85,156.17,156.21,8256.0,150.9199,151.1802,150.5247,150.5633,8256.0
2021-01-25 11:00:00,156.31,156.63,155.11,155.11,11849.0,150.6597,150.9681,149.5031,149.5031,11849.0
2021-01-25 11:10:00,155.08,156.39,155.08,156.21,9106.0,149.4741,150.7368,149.4741,150.5633,9106.0
2021-01-25 11:20:00,156.17,156.17,155.6,156.02,4119.0,150.5247,150.5247,149.9753,150.3802,4119.0
2021-01-25 11:30:00,156.12,156.21,155.5,155.59,8303.0,150.4765,150.5633,149.879,149.9657,8303.0
2021-01-25 11:40:00,155.44,155.89,155.39,155.89,5379.0,149.8211,150.2549,149.7729,150.2549,5379.0
2021-01-25 11:50:00,155.9,156.03,155.59,155.96,5461.0,150.2645,150.3898,149.9657,150.3223,5461.0
2021-01-25 12:00:00,155.96,156.03,155.69,155.81,15327.0,150.3223,150.3898,150.0621,150.1777,15327.0
2021-01-25 12:10:00,155.95,156.67,155.95,156.38,7298.0,150.3127,151.0067,150.3127,150.7271,7298.0
2021-01-25 12:20:00,156.54,156.58,156.12,156.31,3297.0,150.8814,150.9199,150.4765,150.6597,3297.0
2021-01-25 12:30:00,156.28,156.93,156.16,156.74,4003.0,150.6308,151.2573,150.5151,151.0741,4003.0
2021-01-25 12:40:00,156.88,157.17,156.85,156.85,3342.0,151.2091,151.4886,151.1802,151.1802,3342.0
2021-01-25 12:50:00,156.98,156.98,156.58,156.91,2703.0,151.3055,151.3055,150.9199,151.238,2703.0
2021-01-25 13:00:00,156.8,157.06,156.71,156.71,2741.0,151.132,151.3826,151.0452,151.0452,2741.0
2021-01-25 13:10:00,156.84,157.42,156.83,157.42,1007.0,151.1705,151.7295,151.1609,151.7295,1007.0
2021-01-25 13:20:00,157.54,157.7,157.27,157.42,8639.0,151.8452,151.9994,151.585,151.7295,8639.0
2021-01-25 13:30:00,157.46,157.72,157.38,157.38,2759.0,151.7681,152.0187,151.691,151.691,2759.0
2021-01-25 13:40:00,157.39,157.5,157.28,157.39,3310.0,151.7006,151.8067,151.5946,151.7006,3310.0
2021-01-25 13:50:00,157.34,157.35,156.86,157.01,3810.0,151.6524,151.6621,151.1898,151.3344,3810.0
2021-01-25 14:00:00,157.13,157.33,157.0,157.01,19716.0,151.45,151.6428,151.3247,151.3344,19716.0
2021-01-25 14:10:00,156.96,157.41,156.88,157.18,2707.0,151.2862,151.7199,151.2091,151.4982,2707.0
2021-01-25 14:20:00,157.26,157.36,157.08,157.18,3527.0,151.5753,151.6717,151.4018,151.4982,3527.0
2021-01-25 14:30:00,157.34,157.53,157.24,157.36,4587.0,151.6524,151.8356,151.5561,151.6717,4587.0
2021-01-25 14:40:00,157.34,157.42,157.17,157.2,7511.0,151.6524,151.7295,151.4886,151.5175,7511.0
2021-01-25 14:50:00,157.21,157.33,157.0,157.01,5372.0,151.5271,151.6428,151.3247,151.3344,5372.0
2021-01-25 15:00:00,157.13,157.19,156.94,157.0,4836.0,151.45,151.5079,151.2669,151.3247,4836.0
2021-01-25 15:10:00,156.95,156.95,156.55,156.63,9024.0,151.2765,151.2765,150.891,150.9681,9024.0
2021-01-25 15:20:00,156.54,156.74,156.5,156.68,10281.0,150.8814,151.0741,150.8428,151.0163,10281.0
2021-01-25 15:30:00,156.67,156.79,156.31,156.44,17907.0,151.0067,151.1223,150.6597,150.785,17907.0
2021-01-25 15:40:00,156.46,156.81,156.26,156.8,25986.0,150.8043,151.1416,150.6115,151.132,25986.0
2021-01-25 15:50:00,156.86,157.12,156.65,156.71,65412.0,151.1898,151.4404,150.9874,151.0452,65412.0
2021-01-26 09:30:00,158.03,158.03,156.57,156.97,8643.0,152.3175,152.3175,150.9103,151.2958,8643.0
2021-01-26 09:40:00,156.56,156.62,155.66,156.09,4952.0,150.9006,150.9585,150.0332,150.4476,4952.0
2021-01-26 09:50:00,155.84,155.94,154.02,154.08,25787.0,150.2067,150.303,148.4525,148.5103,25787.0
2021-01-26 10:00:00,154.37,154.65,154.1,154.18,8500.0,148.7898,149.0597,148.5296,148.6067,8500.0
2021-01-26 10:10:00,154.11,154.46,153.21,153.95,10573.0,148.5392,148.8765,147.6717,148.385,10573.0
2021-01-26 10:20:00,154.02,154.72,154.0,154.72,3527.0,148.4525,149.1271,148.4332,149.1271,3527.0
2021-01-26 10:30:00,154.64,154.79,154.39,154.79,3737.0,149.05,149.1946,148.8091,149.1946,3737.0
2021-01-26 10:40:00,154.66,154.67,154.05,154.05,2896.0,149.0693,149.079,148.4814,148.4814,2896.0
2021-01-26 10:50:00,153.94,153.94,153.72,153.86,2473.0,148.3753,148.3753,148.1633,148.2982,2473.0
2021-01-26 11:00:00,153.95,154.12,153.71,153.92,4212.0,148.385,148.5488,148.1537,148.3561,4212.0
2021-01-26 11:10:00,154.26,154.33,154.01,154.31,2020.0,148.6838,148.7512,148.4428,148.732,2020.0
2021-01-26 11:20:00,154.27,154.91,154.27,154.91,4082.0,148.6934,149.3103,148.6934,149.3103,4082.0
2021-01-26 11:30:00,154.83,154.83,154.13,154.13,3980.0,149.2332,149.2332,148.5585,148.5585,3980.0
2021-01-26 11:40:00,154.33,154.34,153.52,153.52,5952.0,148.7512,148.7609,147.9705,147.9705,5952.0
2021-01-26 11:50:00,153.44,153.48,152.6,152.97,12661.0,147.8934,147.932,147.0838,147.4404,12661.0
2021-01-26 12:00:00,153.02,153.1,152.45,152.61,6133.0,147.4886,147.5657,146.9392,147.0934,6133.0
2021-01-26 12:10:00,152.61,152.68,152.1,152.24,6522.0,147.0934,147.1609,146.6019,146.7368,6522.0
2021-01-26 12:20:00,152.4,152.55,151.91,152.41,33599.0,146.891,147.0356,146.4187,146.9007,33599.0
2021-01-26 12:30:00,152.42,152.86,152.41,152.67,3147.0,146.9103,147.3344,146.9007,147.1513,3147.0
2021-01-26 12:40:00,152.46,152.61,152.39,152.58,4446.0,146.9488,147.0934,146.8814,147.0645,4446.0
2021-01-26 12:50:00,152.55,152.61,152.31,152.55,6621.0,147.0356,147.0934,146.8043,147.0356,6621.0
2021-01-26 13:00:00,152.54,152.64,152.43,152.59,3595.0,147.026,147.1223,146.9199,147.0741,3595.0
2021-01-26 13:10:00,152.66,152.66,152.4,152.51,5091.0,147.1416,147.1416,146.891,146.997,5091.0
2021-01-26 13:20:00,152.6,152.65,152.07,152.13,9779.0,147.0838,147.132,146.5729,146.6308,9779.0
2021-01-26 13:30:00,152.06,152.2,152.03,152.05,5991.0,146.5633,146.6982,146.5344,146.5537,5991.0
2021-01-26 13:40:00,152.01,152.13,151.72,151.8,28605.0,146.5151,146.6308,146.2356,146.3127,28605.0
2021-01-26 13:50:00,151.84,151.91,151.7,151.82,7984.0,146.3513,146.4187,146.2163,146.332,7984.0
2021-01-26 14:00:00,151.8,152.28,151.75,152.12,5662.0,146.3127,146.7754,146.2645,146.6211,5662.0
2021-01-26 14:10:00,152.06,152.36,152.01,152.34,3411.0,146.5633,146.8525,146.5151,146.8332,3411.0
2021-01-26 14:20:00,152.28,152.32,151.89,151.93,4573.0,146.7754,146.8139,146.3994,146.438,4573.0
2021-01-26 14:30:00,151.97,152.09,151.86,151.9,10836.0,146.4766,146.5922,146.3705,146.4091,10836.0
2021-01-26 14:40:00,152.0,152.06,151.64,151.71,6099.0,146.5055,146.5633,146.1585,146.226,6099.0
2021-01-26 14:50:00,151.71,151.71,151.46,151.53,7612.0,146.226,146.226,145.985,146.0525,7612.0
2021-01-26 15:00:00,151.52,151.63,151.24,151.48,9128.0,146.0428,146.1488,145.7729,146.0043,9128.0
2021-01-26 15:10:00,151.59,151.62,151.24,151.24,5188.0,146.1103,146.1392,145.7729,145.7729,5188.0
2021-01-26 15:20:00,151.3,151.34,151.11,151.2,12733.0,145.8308,145.8693,145.6476,145.7344,12733.0
2021-01-26 15:30:00,151.2,151.25,150.78,150.84,22458.0,145.7344,145.7826,145.3296,145.3874,22458.0
2021-01-26 15:40:00,150.84,151.16,150.68,150.71,20155.0,145.3874,145.6958,145.2332,145.2621,20155.0
2021-01-26 15:50:00,150.77,150.83,150.22,150.44,87046.0,145.3199,145.3778,144.7898,145.0019,87046.0
2021-01-27 09:30:00,147.84,148.18,143.83,143.95,52062.0,142.4958,142.8236,138.6308,138.7465,52062.0
2021-01-27 09:40:00,144.28,144.8,143.2,143.79,29939.0,139.0645,139.5657,138.0236,138.5922,29939.0
2021-01-27 09:50:00,143.55,145.47,143.1,145.2,27422.0,138.3609,140.2115,137.9272,139.9513,27422.0
2021-01-27 10:00:00,145.18,145.42,144.54,144.86,15302.0,139.932,140.1633,139.3151,139.6236,15302.0
2021-01-27 10:10:00,144.88,146.81,144.87,146.78,12820.0,139.6428,141.5031,139.6332,141.4742,12820.0
2021-01-27 10:20:00,146.79,147.48,146.79,147.48,15205.0,141.4838,142.1489,141.4838,142.1489,15205.0
2021-01-27 10:30:00,147.55,148.03,146.96,146.96,7986.0,142.2163,142.679,141.6477,141.6477,7986.0
2021-01-27 10:40:00,147.03,147.71,146.9,147.53,13673.0,141.7151,142.3705,141.5898,142.1971,13673.0
2021-01-27 10:50:00,147.48,147.81,147.33,147.79,16768.0,142.1489,142.4669,142.0043,142.4477,16768.0
2021-01-27 11:00:00,147.74,148.14,147.65,147.95,13170.0,142.3995,142.785,142.3127,142.6019,13170.0
2021-01-27 11:10:00,147.83,147.88,147.46,147.86,8269.0,142.4862,142.5344,142.1296,142.5151,8269.0
2021-01-27 11:20:00,147.78,148.73,147.77,148.25,9944.0,142.438,143.3537,142.4284,142.891,9944.0
2021-01-27 11:30:00,148.3,148.7,147.97,148.33,14501.0,142.9392,143.3248,142.6211,142.9681,14501.0
2021-01-27 11:40:00,148.34,148.38,147.66,147.81,9225.0,142.9778,143.0163,142.3224,142.4669,9225.0
2021-01-27 11:50:00,147.75,148.02,147.0,147.06,7877.0,142.4091,142.6693,141.6862,141.744,7877.0
2021-01-27 12:00:00,147.02,147.48,146.98,147.41,7154.0,141.7055,142.1489,141.6669,142.0814,7154.0
2021-01-27 12:10:00,147.34,147.44,147.08,147.2,3358.0,142.0139,142.1103,141.7633,141.879,3358.0
2021-01-27 12:20:00,147.17,147.32,146.86,147.25,7056.0,141.8501,141.9946,141.5513,141.9272,7056.0
2021-01-27 12:30:00,147.07,147.07,146.39,146.92,6784.0,141.7537,141.7537,141.0983,141.6091,6784.0
2021-01-27 12:40:00,146.94,147.25,146.93,147.17,4084.0,141.6284,141.9272,141.6187,141.8501,4084.0
2021-01-27 12:50:00,147.17,147.26,146.84,146.91,5219.0,141.8501,141.9368,141.532,141.5995,5219.0
2021-01-27 13:00:00,146.97,147.28,146.86,147.25,5650.0,141.6573,141.9561,141.5513,141.9272,5650.0
2021-01-27 13:10:00,147.19,147.19,146.65,147.08,2938.0,141.8693,141.8693,141.3489,141.7633,2938.0
2021-01-27 13:20:00,146.93,147.2,146.75,147.09,4917.0,141.6187,141.879,141.4453,141.773,4917.0
2021-01-27 13:30:00,147.0,147.28,147.0,147.06,5908.0,141.6862,141.9561,141.6862,141.744,5908.0
2021-01-27 13:40:00,146.99,147.13,146.79,146.81,6041.0,141.6766,141.8115,141.4838,141.5031,6041.0
2021-01-27 13:50:00,146.92,146.97,145.99,146.0,19362.0,141.6091,141.6573,140.7127,140.7224,19362.0
2021-01-27 14:00:00,146.19,146.45,145.9,145.9,7451.0,140.9055,141.1561,140.626,140.626,7451.0
2021-01-27 14:10:00,146.03,146.18,145.43,145.43,6097.0,140.7513,140.8959,140.173,140.173,6097.0
2021-01-27 14:20:00,145.43,145.81,145.21,145.25,12225.0,140.173,140.5392,139.9609,139.9995,12225.0
2021-01-27 14:30:00,145.16,145.42,144.8,144.81,9401.0,139.9127,140.1633,139.5657,139.5754,9401.0
2021-01-27 14:40:00,144.78,145.29,144.54,144.78,17727.0,139.5465,140.038,139.3151,139.5465,17727.0
2021-01-27 14:50:00,144.78,145.04,144.6,144.82,9233.0,139.5465,139.7971,139.373,139.585,9233.0
2021-01-27 15:00:00,144.85,145.62,144.76,145.43,10230.0,139.6139,140.3561,139.5272,140.173,10230.0
2021-01-27 15:10:00,145.55,146.33,145.48,146.21,8461.0,140.2886,141.0404,140.2212,140.9248,8461.0
2021-01-27 15:20:00,146.09,146.27,145.69,145.89,11457.0,140.8091,140.9826,140.4236,140.6163,11457.0
2021-01-27 15:30:00,145.82,146.1,145.06,145.29,15629.0,140.5489,140.8187,139.8163,140.038,15629.0
2021-01-27 15:40:00,145.2,146.08,145.06,145.72,31554.0,139.9513,140.7995,139.8163,140.4525,31554.0
2021-01-27 15:50:00,145.6,146.47,145.44,146.15,51138.0,140.3368,141.1754,140.1826,140.8669,51138.0
2021-01-28 09:30:00,148.65,148.82,146.96,146.96,16986.0,143.2766,143.4404,141.6477,141.6477,16986.0
2021-01-28 09:40:00,147.35,148.01,147.04,147.57,1794.0,142.0236,142.6597,141.7248,142.2356,1794.0
2021-01-28 09:50:00,147.87,149.39,147.66,148.21,7660.0,142.5248,143.9898,142.3224,142.8525,7660.0
2021-01-28 10:00:00,148.02,149.77,147.96,148.95,6871.0,142.6693,144.3561,142.6115,143.5657,6871.0
2021-01-28 10:10:00,149.21,149.54,148.72,149.33,6134.0,143.8163,144.1344,143.344,143.932,6134.0
2021-01-28 10:20:00,149.13,149.68,149.03,149.52,5888.0,143.7392,144.2693,143.6428,144.1151,5888.0
2021-01-28 10:30:00,149.62,150.11,148.82,148.82,17675.0,144.2115,144.6838,143.4404,143.4404,17675.0
2021-01-28 10:40:00,148.9,149.32,148.31,149.32,10468.0,143.5175,143.9223,142.9489,143.9223,10468.0
2021-01-28 10:50:00,149.12,149.23,148.66,148.98,8628.0,143.7296,143.8356,143.2862,143.5946,8628.0
2021-01-28 11:00:00,148.83,149.44,148.66,149.2,9816.0,143.4501,144.038,143.2862,143.8067,9816.0
2021-01-28 11:10:00,149.22,149.42,148.62,148.93,17919.0,143.826,144.0187,143.2477,143.5464,17919.0
2021-01-28 11:20:00,148.92,148.92,148.41,148.44,4378.0,143.5368,143.5368,143.0452,143.0742,4378.0
2021-01-28 11:30:00,148.52,149.1,148.45,148.69,4851.0,143.1513,143.7103,143.0838,143.3151,4851.0
2021-01-28 11:40:00,148.77,149.09,148.6,148.81,3853.0,143.3922,143.7007,143.2284,143.4308,3853.0
2021-01-28 11:50:00,148.91,149.68,148.49,148.49,11108.0,143.5272,144.2693,143.1224,143.1224,11108.0
2021-01-28 12:00:00,148.51,149.29,148.51,148.93,6313.0,143.1416,143.8934,143.1416,143.5464,6313.0
2021-01-28 12:10:00,149.05,149.15,148.59,148.72,4572.0,143.6621,143.7585,143.2187,143.344,4572.0
2021-01-28 12:20:00,149.05,149.13,148.62,148.8,3314.0,143.6621,143.7392,143.2477,143.4211,3314.0
2021-01-28 12:30:00,148.86,149.03,148.69,148.91,3804.0,143.479,143.6428,143.3151,143.5272,3804.0
2021-01-28 12:40:00,148.82,149.0,148.65,148.72,7722.0,143.4404,143.6139,143.2766,143.344,7722.0
2021-01-28 12:50:00,148.86,148.99,148.56,148.86,10214.0,143.479,143.6043,143.1898,143.479,10214.0
2021-01-28 13:00:00,148.96,148.96,148.42,148.68,6057.0,143.5754,143.5754,143.0549,143.3055,6057.0
2021-01-28 13:10:00,148.72,148.88,148.48,148.65,4725.0,143.344,143.4983,143.1127,143.2766,4725.0
2021-01-28 13:20:00,148.57,148.88,148.53,148.7,5772.0,143.1995,143.4983,143.1609,143.3248,5772.0
2021-01-28 13:30:00,148.7,148.99,148.53,148.99,8590.0,143.3248,143.6043,143.1609,143.6043,8590.0
2021-01-28 13:40:00,148.99,149.42,148.98,149.42,4252.0,143.6043,144.0187,143.5946,144.0187,4252.0
2021-01-28 13:50:00,149.57,149.89,149.48,149.75,18584.0,144.1633,144.4717,144.0766,144.3368,18584.0
2021-01-28 14:00:00,149.88,150.05,149.59,149.76,4809.0,144.4621,144.626,144.1826,144.3464,4809.0
2021-01-28 14:10:00,149.76,149.76,148.94,148.96,8067.0,144.3464,144.3464,143.5561,143.5754,8067.0
2021-01-28 14:20:00,148.91,149.13,148.66,149.01,7223.0,143.5272,143.7392,143.2862,143.6236,7223.0
2021-01-28 14:30:00,149.07,149.19,148.63,149.06,6789.0,143.6814,143.797,143.2573,143.6717,6789.0
2021-01-28 14:40:00,149.08,149.25,148.87,149.0,8168.0,143.691,143.8549,143.4886,143.6139,8168.0
2021-01-28 14:50:00,149.09,149.27,148.39,148.62,8862.0,143.7007,143.8742,143.026,143.2477,8862.0
2021-01-28 15:00:00,148.56,148.89,148.45,148.84,6817.0,143.1898,143.5079,143.0838,143.4597,6817.0
2021-01-28 15:10:00,148.7,149.39,148.66,149.23,11566.0,143.3248,143.9898,143.2862,143.8356,11566.0
2021-01-28 15:20:00,149.21,149.48,149.14,149.21,9718.0,143.8163,144.0766,143.7489,143.8163,9718.0
2021-01-28 15:30:00,149.31,149.65,149.21,149.41,8960.0,143.9127,144.2404,143.8163,144.0091,8960.0
2021-01-28 15:40:00,149.45,149.45,148.99,149.36,12528.0,144.0477,144.0477,143.6043,143.9609,12528.0
2021-01-28 15:50:00,149.35,149.55,148.85,148.96,45703.0,143.9513,144.144,143.4693,143.5754,45703.0
2021-01-29 09:30:00,148.04,148.96,146.45,146.77,9846.0,142.6886,143.5754,141.1561,141.4645,9846.0
2021-01-29 09:40:00,146.26,147.93,146.26,146.67,4402.0,140.973,142.5826,140.973,141.3681,4402.0
2021-01-29 09:50:00,146.66,148.11,146.34,148.11,2293.0,141.3585,142.7561,141.0501,142.7561,2293.0
2021-01-29 10:00:00,148.16,148.97,148.15,148.68,3138.0,142.8043,143.585,142.7946,143.3055,3138.0
2021-01-29 10:10:00,148.92,149.0,148.11,148.12,3372.0,143.5368,143.6139,142.7561,142.7657,3372.0
2021-01-29 10:20:00,148.38,148.76,148.38,148.72,2542.0,143.0163,143.3826,143.0163,143.344,2542.0
2021-01-29 10:30:00,148.74,148.96,148.71,148.96,2086.0,143.3633,143.5754,143.3344,143.5754,2086.0
2021-01-29 10:40:00,148.84,149.41,148.8,149.3,4333.0,143.4597,144.0091,143.4211,143.9031,4333.0
2021-01-29 10:50:00,149.19,150.03,149.09,150.03,3770.0,143.797,144.6067,143.7007,144.6067,3770.0
2021-01-29 11:00:00,149.85,150.02,149.57,150.02,5700.0,144.4332,144.597,144.1633,144.597,5700.0
2021-01-29 11:10:00,149.9,150.36,149.82,150.21,3935.0,144.4814,144.9248,144.4043,144.7802,3935.0
2021-01-29 11:20:00,150.33,150.5,149.55,149.56,4266.0,144.8958,145.0597,144.144,144.1537,4266.0
2021-01-29 11:30:00,149.56,149.73,148.63,148.75,8709.0,144.1537,144.3175,143.2573,143.373,8709.0
2021-01-29 11:40:00,148.86,149.22,148.43,148.43,3464.0,143.479,143.826,143.0645,143.0645,3464.0
2021-01-29 11:50:00,148.43,149.05,148.32,149.05,5787.0,143.0645,143.6621,142.9585,143.6621,5787.0
2021-01-29 12:00:00,149.13,149.15,148.68,148.79,2178.0,143.7392,143.7585,143.3055,143.4115,2178.0
2021-01-29 12:10:00,148.92,149.1,148.34,148.54,5457.0,143.5368,143.7103,142.9778,143.1705,5457.0
2021-01-29 12:20:00,148.35,148.47,148.09,148.24,4878.0,142.9874,143.1031,142.7368,142.8814,4878.0
2021-01-29 12:30:00,148.17,148.22,147.75,147.97,4541.0,142.8139,142.8621,142.4091,142.6211,4541.0
2021-01-29 12:40:00,148.09,148.45,147.78,147.86,12181.0,142.7368,143.0838,142.438,142.5151,12181.0
2021-01-29 12:50:00,147.84,148.7,147.75,148.06,5017.0,142.4958,143.3248,142.4091,142.7079,5017.0
2021-01-29 13:00:00,147.93,148.31,147.71,147.9,3282.0,142.5826,142.9489,142.3705,142.5537,3282.0
2021-01-29 13:10:00,147.77,148.95,147.75,148.94,41007.0,142.4284,143.5657,142.4091,143.5561,41007.0
2021-01-29 13:20:00,149.0,150.4,148.92,150.4,23314.0,143.6139,144.9633,143.5368,144.9633,23314.0
2021-01-29 13:30:00,150.5,150.64,150.14,150.26,21514.0,145.0597,145.1946,144.7127,144.8284,21514.0
2021-01-29 13:40:00,150.25,150.4,149.43,149.58,14441.0,144.8187,144.9633,144.0284,144.173,14441.0
2021-01-29 13:50:00,149.45,149.55,148.5,148.55,16361.0,144.0477,144.144,143.132,143.1802,16361.0
2021-01-29 14:00:00,148.53,149.48,148.5,149.31,10727.0,143.1609,144.0766,143.132,143.9127,10727.0
2021-01-29 14:10:00,149.44,150.14,149.37,149.78,12850.0,144.038,144.7127,143.9705,144.3657,12850.0
2021-01-29 14:20:00,149.86,149.98,149.25,149.44,13320.0,144.4428,144.5585,143.8549,144.038,13320.0
2021-01-29 14:30:00,149.23,149.31,148.53,148.53,9422.0,143.8356,143.9127,143.1609,143.1609,9422.0
2021-01-29 14:40:00,148.47,148.92,148.31,148.5,9077.0,143.1031,143.5368,142.9489,143.132,9077.0
2021-01-29 14:50:00,148.54,148.8,148.27,148.65,5293.0,143.1705,143.4211,142.9103,143.2766,5293.0
2021-01-29 15:00:00,148.62,149.25,148.62,149.22,4514.0,143.2477,143.8549,143.2477,143.826,4514.0
2021-01-29 15:10:00,149.22,149.3,148.77,148.98,10933.0,143.826,143.9031,143.3922,143.5946,10933.0
2021-01-29 15:20:00,148.99,149.13,148.75,148.84,12772.0,143.6043,143.7392,143.373,143.4597,12772.0
2021-01-29 15:30:00,148.86,149.28,148.78,148.83,19216.0,143.479,143.8838,143.4019,143.4501,19216.0
2021-01-29 15:40:00,148.83,148.93,148.35,148.88,31938.0,143.4501,143.5464,142.9874,143.4983,31938.0
2021-01-29 15:50:00,149.05,150.31,148.94,149.14,100250.0,143.6621,144.8766,143.5561,143.7489,100250.0
2021-02-01 09:30:00,150.71,151.33,150.71,151.01,20371.0,145.2621,145.8597,145.2621,145.5513,20371.0
2021-02-01 09:40:00,151.1,152.39,151.1,151.59,6130.0,145.638,146.8814,145.638,146.1103,6130.0
2021-02-01 09:50:00,151.73,152.14,150.23,150.68,15763.0,146.2452,146.6404,144.7995,145.2332,15763.0
2021-02-01 10:00:00,150.37,150.37,149.47,149.95,9495.0,144.9344,144.9344,144.0669,144.5296,9495.0
2021-02-01 10:10:00,149.79,150.08,149.48,149.55,3736.0,144.3754,144.6549,144.0766,144.144,3736.0
2021-02-01 10:20:00,149.64,149.7,148.99,149.11,4058.0,144.2308,144.2886,143.6043,143.7199,4058.0
2021-02-01 10:30:00,149.18,149.73,149.04,149.09,6440.0,143.7874,144.3175,143.6525,143.7007,6440.0
2021-02-01 10:40:00,148.85,149.33,148.78,149.11,5115.0,143.4693,143.932,143.4019,143.7199,5115.0
2021-02-01 10:50:00,148.93,148.93,148.6,148.78,6185.0,143.5464,143.5464,143.2284,143.4019,6185.0
2021-02-01 11:00:00,148.69,148.99,148.52,148.99,8637.0,143.3151,143.6043,143.1513,143.6043,8637.0
2021-02-01 11:10:00,148.98,149.58,148.86,149.58,2463.0,143.5946,144.173,143.479,144.173,2463.0
2021-02-01 11:20:00,149.65,149.93,149.58,149.82,2465.0,144.2404,144.5103,144.173,144.4043,2465.0
2021-02-01 11:30:00,150.02,150.23,149.81,150.03,6266.0,144.597,144.7995,144.3946,144.6067,6266.0
2021-02-01 11:40:00,150.17,150.56,150.03,150.46,5742.0,144.7416,145.1175,144.6067,145.0211,5742.0
2021-02-01 11:50:00,150.5,150.72,150.32,150.39,5646.0,145.0597,145.2717,144.8862,144.9537,5646.0
2021-02-01 12:00:00,150.36,150.65,150.36,150.53,3178.0,144.9248,145.2043,144.9248,145.0886,3178.0
2021-02-01 12:10:00,150.51,150.57,150.29,150.31,2858.0,145.0693,145.1272,144.8573,144.8766,2858.0
2021-02-01 12:20:00,150.17,150.17,149.63,149.63,5966.0,144.7416,144.7416,144.2211,144.2211,5966.0
2021-02-01 12:30:00,149.67,149.95,149.62,149.88,1704.0,144.2597,144.5296,144.2115,144.4621,1704.0
2021-02-01 12:40:00,149.67,150.51,149.67,150.45,4026.0,144.2597,145.0693,144.2597,145.0115,4026.0
2021-02-01 12:50:00,150.54,150.59,150.27,150.33,3380.0,145.0982,145.1464,144.838,144.8958,3380.0
2021-02-01 13:00:00,150.58,150.67,150.25,150.41,3732.0,145.1368,145.2235,144.8187,144.9729,3732.0
2021-02-01 13:10:00,150.39,150.49,150.22,150.26,6601.0,144.9537,145.0501,144.7898,144.8284,6601.0
2021-02-01 13:20:00,150.26,150.76,150.22,150.75,4057.0,144.8284,145.3103,144.7898,145.3007,4057.0
2021-02-01 13:30:00,150.83,151.2,150.83,151.19,4492.0,145.3778,145.7344,145.3778,145.7248,4492.0
2021-02-01 13:40:00,151.15,151.16,150.9,151.16,2350.0,145.6862,145.6958,145.4452,145.6958,2350.0
2021-02-01 13:50:00,151.17,151.62,151.17,151.46,4940.0,145.7055,146.1392,145.7055,145.985,4940.0
2021-02-01 14:00:00,151.4,151.57,151.35,151.46,3941.0,145.9272,146.091,145.879,145.985,3941.0
2021-02-01 14:10:00,151.52,151.82,151.52,151.79,3432.0,146.0428,146.332,146.0428,146.3031,3432.0
2021-02-01 14:20:00,151.8,152.16,151.74,151.96,5734.0,146.3127,146.6597,146.2549,146.4669,5734.0
2021-02-01 14:30:00,151.94,151.94,151.79,151.89,4347.0,146.4476,146.4476,146.3031,146.3994,4347.0
2021-02-01 14:40:00,151.97,151.99,151.72,151.81,5962.0,146.4766,146.4958,146.2356,146.3223,5962.0
2021-02-01 14:50:00,151.75,151.86,151.7,151.86,3976.0,146.2645,146.3705,146.2163,146.3705,3976.0
2021-02-01 15:00:00,151.88,152.13,151.87,152.09,4254.0,146.3898,146.6308,146.3802,146.5922,4254.0
2021-02-01 15:10:00,152.22,152.23,151.81,151.99,9078.0,146.7175,146.7272,146.3223,146.4958,9078.0
2021-02-01 15:20:00,151.96,152.22,151.95,152.22,8009.0,146.4669,146.7175,146.4573,146.7175,8009.0
2021-02-01 15:30:00,152.21,152.49,152.11,152.14,13400.0,146.7079,146.9778,146.6115,146.6404,13400.0
2021-02-01 15:40:00,152.14,152.34,151.88,152.19,24373.0,146.6404,146.8332,146.3898,146.6886,24373.0
2021-02-01 15:50:00,152.12,152.44,151.99,151.99,39848.0,146.6211,146.9296,146.4958,146.4958,39848.0
2021-02-02 09:30:00,153.57,153.57,152.23,153.06,9825.0,148.0187,148.0187,146.7272,147.5272,9825.0
2021-02-02 09:40:00,153.1,153.65,152.55,153.43,9099.0,147.5657,148.0958,147.0356,147.8838,9099.0
2021-02-02 09:50:00,152.99,153.55,152.5,153.34,4827.0,147.4597,147.9994,146.9874,147.797,4827.0
2021-02-02 10:00:00,153.21,154.43,153.21,153.72,5103.0,147.6717,148.8476,147.6717,148.1633,5103.0
2021-02-02 10:10:00,153.87,154.74,153.8,154.5,5492.0,148.3079,149.1464,148.2404,148.9151,5492.0
2021-02-02 10:20:00,154.29,155.12,154.29,154.42,8273.0,148.7127,149.5127,148.7127,148.838,8273.0
2021-02-02 10:30:00,154.58,154.58,154.09,154.09,3370.0,148.9922,148.9922,148.5199,148.5199,3370.0
2021-02-02 10:40:00,154.3,154.39,154.04,154.21,10127.0,148.7223,148.8091,148.4717,148.6356,10127.0
2021-02-02 10:50:00,154.02,154.15,153.87,154.14,1706.0,148.4525,148.5778,148.3079,148.5681,1706.0
2021-02-02 11:00:00,154.09,154.18,153.98,154.13,2307.0,148.5199,148.6067,148.4139,148.5585,2307.0
2021-02-02 11:10:00,154.08,154.22,154.0,154.1,3187.0,148.5103,148.6452,148.4332,148.5296,3187.0
2021-02-02 11:20:00,154.15,154.19,153.75,153.9,2290.0,148.5778,148.6163,148.1922,148.3368,2290.0
2021-02-02 11:30:00,153.94,154.12,153.79,153.88,2900.0,148.3753,148.5488,148.2308,148.3175,2900.0
2021-02-02 11:40:00,153.76,154.12,153.72,153.91,3574.0,148.2019,148.5488,148.1633,148.3464,3574.0
2021-02-02 11:50:00,153.9,154.14,153.85,154.02,4659.0,148.3368,148.5681,148.2886,148.4525,4659.0
2021-02-02 12:00:00,154.0,154.27,153.93,154.1,3556.0,148.4332,148.6934,148.3657,148.5296,3556.0
2021-02-02 12:10:00,154.03,154.17,153.69,153.69,3231.0,148.4621,148.597,148.1344,148.1344,3231.0
2021-02-02 12:20:00,153.65,153.67,153.25,153.26,1704.0,148.0958,148.1151,147.7103,147.7199,1704.0
2021-02-02 12:30:00,153.34,153.86,153.32,153.67,4714.0,147.797,148.2982,147.7778,148.1151,4714.0
2021-02-02 12:40:00,153.68,153.68,153.47,153.56,1704.0,148.1247,148.1247,147.9223,148.0091,1704.0
2021-02-02 12:50:00,153.64,153.69,153.48,153.56,2283.0,148.0862,148.1344,147.932,148.0091,2283.0
2021-02-02 13:00:00,153.54,153.68,153.36,153.51,3122.0,147.9898,148.1247,147.8163,147.9609,3122.0
2021-02-02 13:10:00,153.69,153.91,153.69,153.89,2250.0,148.1344,148.3464,148.1344,148.3272,2250.0
2021-02-02 13:20:00,153.97,154.2,153.81,154.19,4238.0,148.4043,148.6259,148.25,148.6163,4238.0
2021-02-02 13:30:00,154.21,154.46,154.21,154.4,3761.0,148.6356,148.8765,148.6356,148.8187,3761.0
2021-02-02 13:40:00,154.44,154.44,153.84,153.84,2727.0,148.8573,148.8573,148.279,148.279,2727.0
2021-02-02 13:50:00,154.02,154.02,153.75,153.77,1371.0,148.4525,148.4525,148.1922,148.2115,1371.0
2021-02-02 14:00:00,153.62,153.74,153.57,153.61,1991.0,148.0669,148.1826,148.0187,148.0573,1991.0
2021-02-02 14:10:00,153.62,153.63,153.33,153.57,3219.0,148.0669,148.0766,147.7874,148.0187,3219.0
2021-02-02 14:20:00,153.48,153.48,153.27,153.28,1485.0,147.932,147.932,147.7296,147.7392,1485.0
2021-02-02 14:30:00,153.34,153.65,153.24,153.54,2555.0,147.797,148.0958,147.7006,147.9898,2555.0
2021-02-02 14:40:00,153.55,153.59,153.16,153.2,3310.0,147.9994,148.038,147.6235,147.6621,3310.0
2021-02-02 14:50:00,153.14,153.33,153.1,153.15,2380.0,147.6043,147.7874,147.5657,147.6139,2380.0
2021-02-02 15:00:00,153.15,153.19,152.97,153.19,2961.0,147.6139,147.6525,147.4404,147.6525,2961.0
2021-02-02 15:10:00,153.18,153.18,152.72,152.72,3422.0,147.6428,147.6428,147.1994,147.1994,3422.0
2021-02-02 15:20:00,152.64,152.7,152.46,152.54,3301.0,147.1223,147.1802,146.9488,147.026,3301.0
2021-02-02 15:30:00,152.47,152.67,152.4,152.5,4950.0,146.9585,147.1513,146.891,146.9874,4950.0
2021-02-02 15:40:00,152.54,152.78,152.16,152.58,14508.0,147.026,147.2573,146.6597,147.0645,14508.0
2021-02-02 15:50:00,152.08,152.4,151.9,151.93,43194.0,146.5826,146.891,146.4091,146.438,43194.0
2021-02-03 09:30:00,151.82,152.77,151.5,152.77,12184.0,146.332,147.2476,146.0235,147.2476,12184.0
2021-02-03 09:40:00,153.0,154.03,152.99,153.47,2693.0,147.4693,148.4621,147.4597,147.9223,2693.0
2021-02-03 09:50:00,153.13,153.27,152.53,153.26,2724.0,147.5946,147.7296,147.0163,147.7199,2724.0
2021-02-03 10:00:00,153.22,153.65,152.99,153.65,3751.0,147.6814,148.0958,147.4597,148.0958,3751.0
2021-02-03 10:10:00,153.52,153.55,152.63,152.79,4792.0,147.9705,147.9994,147.1127,147.2669,4792.0
2021-02-03 10:20:00,152.91,153.04,152.51,152.52,2128.0,147.3826,147.5079,146.997,147.0067,2128.0
2021-02-03 10:30:00,152.33,152.72,152.32,152.64,1700.0,146.8235,147.1994,146.8139,147.1223,1700.0
2021-02-03 10:40:00,152.64,153.12,152.49,153.12,2923.0,147.1223,147.585,146.9778,147.585,2923.0
2021-02-03 10:50:00,153.11,153.34,153.11,153.15,3085.0,147.5753,147.797,147.5753,147.6139,3085.0
2021-02-03 11:00:00,153.13,153.27,152.96,153.27,2465.0,147.5946,147.7296,147.4308,147.7296,2465.0
2021-02-03 11:10:00,153.29,153.29,152.67,152.84,4062.0,147.7488,147.7488,147.1513,147.3151,4062.0
2021-02-03 11:20:00,153.21,153.38,153.11,153.31,2301.0,147.6717,147.8356,147.5753,147.7681,2301.0
2021-02-03 11:30:00,153.26,153.32,153.1,153.29,831.0,147.7199,147.7778,147.5657,147.7488,831.0
2021-02-03 11:40:00,153.48,153.75,153.45,153.54,2940.0,147.932,148.1922,147.9031,147.9898,2940.0
2021-02-03 11:50:00,153.54,153.89,153.52,153.69,5283.0,147.9898,148.3272,147.9705,148.1344,5283.0
2021-02-03 12:00:00,153.6,153.7,153.57,153.66,3065.0,148.0476,148.144,148.0187,148.1055,3065.0
2021-02-03 12:10:00,153.61,153.79,153.5,153.76,6057.0,148.0573,148.2308,147.9512,148.2019,6057.0
2021-02-03 12:20:00,153.69,153.89,153.62,153.69,14650.0,148.1344,148.3272,148.0669,148.1344,14650.0
2021-02-03 12:30:00,153.59,153.59,153.17,153.17,922.0,148.038,148.038,147.6332,147.6332,922.0
2021-02-03 12:40:00,153.34,153.35,153.09,153.14,2320.0,147.797,147.8067,147.5561,147.6043,2320.0
2021-02-03 12:50:00,153.1,153.26,153.1,153.16,1494.0,147.5657,147.7199,147.5657,147.6235,1494.0
2021-02-03 13:00:00,153.11,153.13,152.78,152.78,2443.0,147.5753,147.5946,147.2573,147.2573,2443.0
2021-02-03 13:10:00,152.88,153.13,152.88,153.13,700.0,147.3537,147.5946,147.3537,147.5946,700.0
2021-02-03 13:20:00,153.02,153.02,152.84,152.84,521.0,147.4886,147.4886,147.3151,147.3151,521.0
2021-02-03 13:30:00,152.8,152.9,152.75,152.77,1300.0,147.2766,147.3729,147.2284,147.2476,1300.0
2021-02-03 13:40:00,152.83,152.83,152.53,152.53,5351.0,147.3055,147.3055,147.0163,147.0163,5351.0
2021-02-03 13:50:00,152.5,152.53,152.4,152.43,2970.0,146.9874,147.0163,146.891,146.9199,2970.0
2021-02-03 14:00:00,152.41,152.57,152.41,152.57,959.0,146.9007,147.0549,146.9007,147.0549,959.0
2021-02-03 14:10:00,152.63,152.63,152.38,152.38,1803.0,147.1127,147.1127,146.8717,146.8717,1803.0
2021-02-03 14:20:00,152.3,152.47,152.29,152.4,2400.0,146.7946,146.9585,146.785,146.891,2400.0
2021-02-03 14:30:00,152.41,152.45,152.29,152.29,2897.0,146.9007,146.9392,146.785,146.785,2897.0
2021-02-03 14:40:00,152.32,152.37,152.27,152.33,2928.0,146.8139,146.8621,146.7657,146.8235,2928.0
2021-02-03 14:50:00,152.4,152.41,152.11,152.14,1990.0,146.891,146.9007,146.6115,146.6404,1990.0
2021-02-03 15:00:00,152.22,152.47,152.21,152.3,1170.0,146.7175,146.9585,146.7079,146.7946,1170.0
2021-02-03 15:10:00,152.19,152.57,152.16,152.34,2791.0,146.6886,147.0549,146.6597,146.8332,2791.0
2021-02-03 15:20:00,152.32,152.7,152.31,152.54,5527.0,146.8139,147.1802,146.8043,147.026,5527.0
2021-02-03 15:30:00,152.63,153.05,152.54,152.9,5740.0,147.1127,147.5175,147.026,147.3729,5740.0
2021-02-03 15:40:00,152.89,152.91,152.29,152.81,7277.0,147.3633,147.3826,146.785,147.2862,7277.0
2021-02-03 15:50:00,152.48,152.61,152.35,152.35,36381.0,146.9681,147.0934,146.8428,146.8428,36381.0
2021-02-04 09:30:00,152.79,152.99,150.83,152.47,9903.0,147.2669,147.4597,145.3778,146.9585,9903.0
2021-02-04 09:40:00,152.47,153.23,152.24,153.05,7726.0,146.9585,147.691,146.7368,147.5175,7726.0
2021-02-04 09:50:00,153.06,154.24,152.72,153.92,8407.0,147.5272,148.6645,147.1994,148.3561,8407.0
2021-02-04 10:00:00,154.03,154.53,153.46,154.45,20760.0,148.4621,148.944,147.9127,148.8669,20760.0
2021-02-04 10:10:00,154.43,155.31,154.43,155.08,5784.0,148.8476,149.6958,148.8476,149.4741,5784.0
2021-02-04 10:20:00,155.18,155.31,154.33,154.34,10458.0,149.5705,149.6958,148.7512,148.7609,10458.0
2021-02-04 10:30:00,154.41,154.85,153.94,154.12,9748.0,148.8284,149.2524,148.3753,148.5488,9748.0
2021-02-04 10:40:00,154.19,154.5,154.19,154.42,2400.0,148.6163,148.9151,148.6163,148.838,2400.0
2021-02-04 10:50:00,154.33,154.98,154.31,154.98,3861.0,148.7512,149.3778,148.732,149.3778,3861.0
2021-02-04 11:00:00,154.85,155.16,154.39,154.39,7466.0,149.2524,149.5512,148.8091,148.8091,7466.0
2021-02-04 11:10:00,154.29,154.71,154.17,154.55,18492.0,148.7127,149.1175,148.597,148.9633,18492.0
2021-02-04 11:20:00,154.47,154.51,154.25,154.25,6754.0,148.8862,148.9247,148.6741,148.6741,6754.0
2021-02-04 11:30:00,154.14,154.67,153.91,154.2,5320.0,148.5681,149.079,148.3464,148.6259,5320.0
2021-02-04 11:40:00,154.13,154.56,154.12,154.42,7536.0,148.5585,148.9729,148.5488,148.838,7536.0
2021-02-04 11:50:00,154.42,154.42,154.22,154.25,7331.0,148.838,148.838,148.6452,148.6741,7331.0
2021-02-04 12:00:00,154.37,154.44,154.31,154.35,2795.0,148.7898,148.8573,148.732,148.7705,2795.0
2021-02-04 12:10:00,154.38,154.55,154.37,154.54,2438.0,148.7994,148.9633,148.7898,148.9537,2438.0
2021-02-04 12:20:00,154.56,154.77,154.48,154.48,5287.0,148.9729,149.1753,148.8958,148.8958,5287.0
2021-02-04 12:30:00,154.5,154.63,154.46,154.54,3378.0,148.9151,149.0404,148.8765,148.9537,3378.0
2021-02-04 12:40:00,154.46,154.46,154.17,154.28,1795.0,148.8765,148.8765,148.597,148.7031,1795.0
2021-02-04 12:50:00,154.4,154.54,154.38,154.53,3012.0,148.8187,148.9537,148.7994,148.944,3012.0
2021-02-04 13:00:00,154.48,154.5,154.34,154.34,3123.0,148.8958,148.9151,148.7609,148.7609,3123.0
2021-02-04 13:10:00,154.34,154.48,154.21,154.4,3226.0,148.7609,148.8958,148.6356,148.8187,3226.0
2021-02-04 13:20:00,154.41,154.43,154.33,154.35,2697.0,148.8284,148.8476,148.7512,148.7705,2697.0
2021-02-04 13:30:00,154.35,154.75,154.28,154.75,4602.0,148.7705,149.1561,148.7031,149.1561,4602.0
2021-02-04 13:40:00,154.69,154.78,154.67,154.71,3387.0,149.0982,149.185,149.079,149.1175,3387.0
2021-02-04 13:50:00,154.68,154.75,154.49,154.51,5125.0,149.0886,149.1561,148.9055,148.9247,5125.0
2021-02-04 14:00:00,154.49,154.67,154.44,154.48,4034.0,148.9055,149.079,148.8573,148.8958,4034.0
2021-02-04 14:10:00,154.44,154.55,154.24,154.46,5154.0,148.8573,148.9633,148.6645,148.8765,5154.0
2021-02-04 14:20:00,154.4,154.44,154.25,154.29,5770.0,148.8187,148.8573,148.6741,148.7127,5770.0
2021-02-04 14:30:00,154.26,154.89,154.26,154.89,8194.0,148.6838,149.291,148.6838,149.291,8194.0
2021-02-04 14:40:00,154.87,154.98,154.8,154.98,4110.0,149.2717,149.3778,149.2043,149.3778,4110.0
2021-02-04 14:50:00,155.0,155.33,154.98,155.14,6992.0,149.397,149.7151,149.3778,149.532,6992.0
2021-02-04 15:00:00,155.11,155.11,154.58,154.7,8313.0,149.5031,149.5031,148.9922,149.1079,8313.0
2021-02-04 15:10:00,154.58,154.65,153.74,153.74,9862.0,148.9922,149.0597,148.1826,148.1826,9862.0
2021-02-04 15:20:00,153.68,153.69,153.41,153.55,16442.0,148.1247,148.1344,147.8645,147.9994,16442.0
2021-02-04 15:30:00,153.55,153.59,153.09,153.33,11432.0,147.9994,148.038,147.5561,147.7874,11432.0
2021-02-04 15:40:00,153.38,153.59,153.1,153.11,17072.0,147.8356,148.038,147.5657,147.5753,17072.0
2021-02-04 15:50:00,153.09,153.66,153.09,153.15,95318.0,147.5561,148.1055,147.5561,147.6139,95318.0
2021-02-05 09:30:00,154.86,154.86,153.51,153.79,11112.0,149.2621,149.2621,147.9609,148.2308,11112.0
2021-02-05 09:40:00,153.79,154.17,152.99,152.99,16864.0,148.2308,148.597,147.4597,147.4597,16864.0
2021-02-05 09:50:00,152.97,153.27,152.25,152.78,5916.0,147.4404,147.7296,146.7464,147.2573,5916.0
2021-02-05 10:00:00,152.55,153.15,152.28,152.8,9355.0,147.0356,147.6139,146.7754,147.2766,9355.0
2021-02-05 10:10:00,152.85,153.0,152.53,152.8,5609.0,147.3247,147.4693,147.0163,147.2766,5609.0
2021-02-05 10:20:00,152.86,152.87,152.39,152.69,5715.0,147.3344,147.344,146.8814,147.1705,5715.0
2021-02-05 10:30:00,152.83,153.68,152.77,153.32,11185.0,147.3055,148.1247,147.2476,147.7778,11185.0
2021-02-05 10:40:00,153.2,153.61,153.14,153.6,3447.0,147.6621,148.0573,147.6043,148.0476,3447.0
2021-02-05 10:50:00,153.49,153.96,153.28,153.66,11098.0,147.9416,148.3946,147.7392,148.1055,11098.0
2021-02-05 11:00:00,153.56,153.56,153.11,153.2,3603.0,148.0091,148.0091,147.5753,147.6621,3603.0
2021-02-05 11:10:00,153.14,153.47,153.03,153.47,1823.0,147.6043,147.9223,147.4982,147.9223,1823.0
2021-02-05 11:20:00,153.41,153.91,153.39,153.78,5541.0,147.8645,148.3464,147.8452,148.2211,5541.0
2021-02-05 11:30:00,153.82,153.82,153.51,153.53,2606.0,148.2597,148.2597,147.9609,147.9802,2606.0
2021-02-05 11:40:00,153.55,153.63,153.39,153.45,4690.0,147.9994,148.0766,147.8452,147.9031,4690.0
2021-02-05 11:50:00,153.5,153.52,153.12,153.19,2300.0,147.9512,147.9705,147.585,147.6525,2300.0
2021-02-05 12:00:00,153.07,153.65,152.95,153.44,5941.0,147.5368,148.0958,147.4211,147.8934,5941.0
2021-02-05 12:10:00,153.5,153.56,153.29,153.36,4457.0,147.9512,148.0091,147.7488,147.8163,4457.0
2021-02-05 12:20:00,153.21,153.56,153.16,153.51,4210.0,147.6717,148.0091,147.6235,147.9609,4210.0
2021-02-05 12:30:00,153.46,153.83,153.34,153.83,9180.0,147.9127,148.2693,147.797,148.2693,9180.0
2021-02-05 12:40:00,153.85,154.0,153.75,153.82,3606.0,148.2886,148.4332,148.1922,148.2597,3606.0
2021-02-05 12:50:00,153.81,153.93,153.65,153.78,6269.0,148.25,148.3657,148.0958,148.2211,6269.0
2021-02-05 13:00:00,153.83,153.83,153.35,153.61,9847.0,148.2693,148.2693,147.8067,148.0573,9847.0
2021-02-05 13:10:00,153.59,153.63,153.47,153.57,5626.0,148.038,148.0766,147.9223,148.0187,5626.0
2021-02-05 13:20:00,153.48,153.64,153.36,153.6,6524.0,147.932,148.0862,147.8163,148.0476,6524.0
2021-02-05 13:30:00,153.62,153.7,153.43,153.51,7595.0,148.0669,148.144,147.8838,147.9609,7595.0
2021-02-05 13:40:00,153.45,153.66,153.33,153.5,5038.0,147.9031,148.1055,147.7874,147.9512,5038.0
2021-02-05 13:50:00,153.48,153.55,153.41,153.55,4597.0,147.932,147.9994,147.8645,147.9994,4597.0
2021-02-05 14:00:00,153.52,153.68,153.38,153.38,5602.0,147.9705,148.1247,147.8356,147.8356,5602.0
2021-02-05 14:10:00,153.41,153.51,153.4,153.4,3733.0,147.8645,147.9609,147.8549,147.8549,3733.0
2021-02-05 14:20:00,153.35,153.4,153.17,153.27,3389.0,147.8067,147.8549,147.6332,147.7296,3389.0
2021-02-05 14:30:00,153.27,153.39,153.08,153.39,3372.0,147.7296,147.8452,147.5464,147.8452,3372.0
2021-02-05 14:40:00,153.48,153.48,153.26,153.29,4646.0,147.932,147.932,147.7199,147.7488,4646.0
2021-02-05 14:50:00,153.21,153.25,152.97,153.06,6690.0,147.6717,147.7103,147.4404,147.5272,6690.0
2021-02-05 15:00:00,153.05,153.1,152.81,152.9,6254.0,147.5175,147.5657,147.2862,147.3729,6254.0
2021-02-05 15:10:00,152.87,153.21,152.86,152.89,5282.0,147.344,147.6717,147.3344,147.3633,5282.0
2021-02-05 15:20:00,152.93,153.13,152.86,153.13,5843.0,147.4019,147.5946,147.3344,147.5946,5843.0
2021-02-05 15:30:00,153.06,153.22,152.99,153.17,13102.0,147.5272,147.6814,147.4597,147.6332,13102.0
2021-02-05 15:40:00,153.19,153.22,152.85,152.96,12782.0,147.6525,147.6814,147.3247,147.4308,12782.0
2021-02-05 15:50:00,152.92,153.26,152.68,152.95,48532.0,147.3922,147.7199,147.1609,147.4211,48532.0
2021-02-08 09:30:00,154.25,154.72,153.99,154.13,15067.0,148.6741,149.1271,148.4235,148.5585,15067.0
2021-02-08 09:40:00,154.3,156.11,154.14,156.07,13252.0,148.7223,150.4669,148.5681,150.4283,13252.0
2021-02-08 09:50:00,156.12,156.18,155.52,155.79,5444.0,150.4765,150.5344,149.8982,150.1585,5444.0
2021-02-08 10:00:00,155.5,155.89,155.5,155.65,5068.0,149.879,150.2549,149.879,150.0235,5068.0
2021-02-08 10:10:00,155.79,156.09,155.76,155.87,2986.0,150.1585,150.4476,150.1296,150.2356,2986.0
2021-02-08 10:20:00,155.77,156.25,155.76,156.12,3672.0,150.1392,150.6018,150.1296,150.4765,3672.0
2021-02-08 10:30:00,156.18,156.18,155.81,156.1,4224.0,150.5344,150.5344,150.1777,150.4573,4224.0
2021-02-08 10:40:00,156.06,156.15,155.79,155.84,3398.0,150.4187,150.5055,150.1585,150.2067,3398.0
2021-02-08 10:50:00,155.88,155.88,155.45,155.52,4904.0,150.2452,150.2452,149.8308,149.8982,4904.0
2021-02-08 11:00:00,155.41,155.55,155.3,155.3,3001.0,149.7922,149.9271,149.6862,149.6862,3001.0
2021-02-08 11:10:00,155.28,155.28,154.71,154.71,2101.0,149.6669,149.6669,149.1175,149.1175,2101.0
2021-02-08 11:20:00,154.7,154.71,154.53,154.67,2455.0,149.1079,149.1175,148.944,149.079,2455.0
2021-02-08 11:30:00,154.75,154.83,154.35,154.41,3046.0,149.1561,149.2332,148.7705,148.8284,3046.0
2021-02-08 11:40:00,154.39,154.84,154.3,154.84,2948.0,148.8091,149.2428,148.7223,149.2428,2948.0
2021-02-08 11:50:00,154.87,154.99,154.52,154.53,3494.0,149.2717,149.3874,148.9344,148.944,3494.0
2021-02-08 12:00:00,154.46,154.59,154.15,154.24,3315.0,148.8765,149.0018,148.5778,148.6645,3315.0
2021-02-08 12:10:00,154.27,154.4,154.13,154.13,4772.0,148.6934,148.8187,148.5585,148.5585,4772.0
2021-02-08 12:20:00,154.14,154.46,153.65,153.65,8731.0,148.5681,148.8765,148.0958,148.0958,8731.0
2021-02-08 12:30:00,153.78,153.85,153.59,153.79,3619.0,148.2211,148.2886,148.038,148.2308,3619.0
2021-02-08 12:40:00,153.74,153.75,153.54,153.54,2300.0,148.1826,148.1922,147.9898,147.9898,2300.0
2021-02-08 12:50:00,153.64,153.64,153.19,153.19,2462.0,148.0862,148.0862,147.6525,147.6525,2462.0
2021-02-08 13:00:00,153.11,153.43,153.11,153.42,1822.0,147.5753,147.8838,147.5753,147.8741,1822.0
2021-02-08 13:10:00,153.42,153.58,153.4,153.57,2477.0,147.8741,148.0284,147.8549,148.0187,2477.0
2021-02-08 13:20:00,153.58,153.64,153.47,153.64,2300.0,148.0284,148.0862,147.9223,148.0862,2300.0
2021-02-08 13:30:00,153.46,153.46,153.25,153.4,2548.0,147.9127,147.9127,147.7103,147.8549,2548.0
2021-02-08 13:40:00,153.39,153.39,153.03,153.03,2903.0,147.8452,147.8452,147.4982,147.4982,2903.0
2021-02-08 13:50:00,153.08,153.08,152.71,152.78,2407.0,147.5464,147.5464,147.1898,147.2573,2407.0
2021-02-08 14:00:00,152.82,153.22,152.81,153.22,1331.0,147.2958,147.6814,147.2862,147.6814,1331.0
2021-02-08 14:10:00,153.21,153.49,153.16,153.48,2630.0,147.6717,147.9416,147.6235,147.932,2630.0
2021-02-08 14:20:00,153.54,153.54,153.32,153.41,2002.0,147.9898,147.9898,147.7778,147.8645,2002.0
2021-02-08 14:30:00,153.37,153.47,153.28,153.36,3908.0,147.8259,147.9223,147.7392,147.8163,3908.0
2021-02-08 14:40:00,153.3,153.84,153.3,153.77,2532.0,147.7585,148.279,147.7585,148.2115,2532.0
2021-02-08 14:50:00,153.74,153.81,153.6,153.6,3703.0,148.1826,148.25,148.0476,148.0476,3703.0
2021-02-08 15:00:00,153.6,153.75,153.59,153.65,1800.0,148.0476,148.1922,148.038,148.0958,1800.0
2021-02-08 15:10:00,153.68,153.93,153.59,153.66,3392.0,148.1247,148.3657,148.038,148.1055,3392.0
2021-02-08 15:20:00,153.62,153.8,153.58,153.74,3697.0,148.0669,148.2404,148.0284,148.1826,3697.0
2021-02-08 15:30:00,153.72,153.8,153.28,153.36,12820.0,148.1633,148.2404,147.7392,147.8163,12820.0
2021-02-08 15:40:00,153.39,153.73,153.36,153.71,17646.0,147.8452,148.1729,147.8163,148.1537,17646.0
2021-02-08 15:50:00,153.69,154.23,153.43,154.08,76931.0,148.1344,148.6549,147.8838,148.5103,76931.0
2021-02-09 09:30:00,154.36,156.41,154.2,155.91,17630.0,148.7802,150.7561,148.6259,150.2741,17630.0
2021-02-09 09:40:00,155.95,155.95,154.61,155.15,15103.0,150.3127,150.3127,149.0211,149.5416,15103.0
2021-02-09 09:50:00,154.9,154.9,153.33,153.33,6698.0,149.3006,149.3006,147.7874,147.7874,6698.0
2021-02-09 10:00:00,153.5,154.15,153.34,154.15,5623.0,147.9512,148.5778,147.797,148.5778,5623.0
2021-02-09 10:10:00,154.25,154.36,154.0,154.19,5888.0,148.6741,148.7802,148.4332,148.6163,5888.0
2021-02-09 10:20:00,154.27,154.55,154.05,154.25,3927.0,148.6934,148.9633,148.4814,148.6741,3927.0
2021-02-09 10:30:00,154.37,154.72,154.15,154.57,5041.0,148.7898,149.1271,148.5778,148.9826,5041.0
2021-02-09 10:40:00,154.68,155.21,154.68,154.92,6504.0,149.0886,149.5994,149.0886,149.3199,6504.0
2021-02-09 10:50:00,154.94,154.94,154.72,154.79,3015.0,149.3392,149.3392,149.1271,149.1946,3015.0
2021-02-09 11:00:00,154.83,154.87,154.38,154.44,2631.0,149.2332,149.2717,148.7994,148.8573,2631.0
2021-02-09 11:10:00,154.67,154.69,154.51,154.66,4077.0,149.079,149.0982,148.9247,149.0693,4077.0
2021-02-09 11:20:00,154.73,155.19,154.67,155.19,3487.0,149.1368,149.5802,149.079,149.5802,3487.0
2021-02-09 11:30:00,155.12,155.61,155.02,155.47,6714.0,149.5127,149.985,149.4163,149.85,6714.0
2021-02-09 11:40:00,155.51,155.74,155.51,155.7,5004.0,149.8886,150.1103,149.8886,150.0717,5004.0
2021-02-09 11:50:00,155.59,155.68,155.38,155.45,5538.0,149.9657,150.0524,149.7633,149.8308,5538.0
2021-02-09 12:00:00,155.52,156.26,155.48,156.19,6301.0,149.8982,150.6115,149.8597,150.544,6301.0
2021-02-09 12:10:00,156.31,156.94,156.31,156.93,9103.0,150.6597,151.2669,150.6597,151.2573,9103.0
2021-02-09 12:20:00,156.86,157.27,156.77,157.27,8221.0,151.1898,151.585,151.103,151.585,8221.0
2021-02-09 12:30:00,157.19,157.59,157.11,157.45,5954.0,151.5079,151.8934,151.4308,151.7585,5954.0
2021-02-09 12:40:00,157.43,157.51,157.31,157.41,2302.0,151.7392,151.8163,151.6235,151.7199,2302.0
2021-02-09 12:50:00,157.49,157.73,157.39,157.73,5215.0,151.797,152.0283,151.7006,152.0283,5215.0
2021-02-09 13:00:00,157.57,157.6,157.24,157.32,4270.0,151.8741,151.903,151.5561,151.6332,4270.0
2021-02-09 13:10:00,157.32,157.32,156.96,156.96,3606.0,151.6332,151.6332,151.2862,151.2862,3606.0
2021-02-09 13:20:00,157.0,157.0,156.72,156.72,5048.0,151.3247,151.3247,151.0549,151.0549,5048.0
2021-02-09 13:30:00,156.67,156.67,156.38,156.44,5499.0,151.0067,151.0067,150.7271,150.785,5499.0
2021-02-09 13:40:00,156.44,156.52,156.37,156.4,3606.0,150.785,150.8621,150.7175,150.7464,3606.0
2021-02-09 13:50:00,156.37,156.57,156.37,156.51,4460.0,150.7175,150.9103,150.7175,150.8524,4460.0
2021-02-09 14:00:00,156.57,156.66,156.47,156.47,2572.0,150.9103,150.997,150.8139,150.8139,2572.0
2021-02-09 14:10:00,156.44,156.48,156.26,156.27,2314.0,150.785,150.8235,150.6115,150.6211,2314.0
2021-02-09 14:20:00,156.28,156.33,156.11,156.12,4427.0,150.6308,150.679,150.4669,150.4765,4427.0
2021-02-09 14:30:00,156.24,156.4,156.03,156.17,3183.0,150.5922,150.7464,150.3898,150.5247,3183.0
2021-02-09 14:40:00,156.2,156.26,155.93,156.25,6951.0,150.5536,150.6115,150.2934,150.6018,6951.0
2021-02-09 14:50:00,156.18,156.28,156.04,156.28,3777.0,150.5344,150.6308,150.3994,150.6308,3777.0
2021-02-09 15:00:00,156.16,156.49,155.85,155.85,9303.0,150.5151,150.8332,150.2163,150.2163,9303.0
2021-02-09 15:10:00,155.84,155.97,155.71,155.84,3749.0,150.2067,150.332,150.0814,150.2067,3749.0
2021-02-09 15:20:00,155.78,155.79,155.4,155.54,8642.0,150.1488,150.1585,149.7826,149.9175,8642.0
2021-02-09 15:30:00,155.47,155.64,155.37,155.64,4894.0,149.85,150.0139,149.7537,150.0139,4894.0
2021-02-09 15:40:00,155.66,155.75,155.21,155.21,14890.0,150.0332,150.1199,149.5994,149.5994,14890.0
2021-02-09 15:50:00,155.2,155.65,155.17,155.62,42096.0,149.5898,150.0235,149.5609,149.9946,42096.0
2021-02-10 09:30:00,156.68,156.98,155.39,156.13,7621.0,151.0163,151.3055,149.7729,150.4862,7621.0
2021-02-10 09:40:00,155.93,156.7,155.93,156.32,4393.0,150.2934,151.0356,150.2934,150.6693,4393.0
2021-02-10 09:50:00,156.35,156.74,156.23,156.74,3615.0,150.6982,151.0741,150.5826,151.0741,3615.0
2021-02-10 10:00:00,156.56,157.14,156.38,157.0,5013.0,150.9006,151.4597,150.7271,151.3247,5013.0
2021-02-10 10:10:00,157.03,157.43,156.85,157.08,6558.0,151.3536,151.7392,151.1802,151.4018,6558.0
2021-02-10 10:20:00,157.05,157.26,156.66,156.91,2522.0,151.3729,151.5753,150.997,151.238,2522.0
2021-02-10 10:30:00,156.87,157.0,156.6,156.85,1877.0,151.1994,151.3247,150.9392,151.1802,1877.0
2021-02-10 10:40:00,156.75,156.99,156.01,156.27,4715.0,151.0838,151.3151,150.3705,150.6211,4715.0
2021-02-10 10:50:00,156.28,156.92,156.09,156.92,4904.0,150.6308,151.2476,150.4476,151.2476,4904.0
2021-02-10 11:00:00,156.59,157.17,156.59,157.1,1963.0,150.9296,151.4886,150.9296,151.4211,1963.0
2021-02-10 11:10:00,157.22,157.34,156.92,156.92,1856.0,151.5368,151.6524,151.2476,151.2476,1856.0
2021-02-10 11:20:00,156.98,157.31,156.71,156.71,4538.0,151.3055,151.6235,151.0452,151.0452,4538.0
2021-02-10 11:30:00,156.57,157.07,156.4,156.92,1296.0,150.9103,151.3922,150.7464,151.2476,1296.0
2021-02-10 11:40:00,156.88,157.48,156.88,157.48,2914.0,151.2091,151.7874,151.2091,151.7874,2914.0
2021-02-10 11:50:00,157.49,157.53,157.35,157.53,2447.0,151.797,151.8356,151.6621,151.8356,2447.0
2021-02-10 12:00:00,157.17,157.25,156.91,157.01,2806.0,151.4886,151.5657,151.238,151.3344,2806.0
2021-02-10 12:10:00,157.05,157.15,156.52,156.56,7013.0,151.3729,151.4693,150.8621,150.9006,7013.0
2021-02-10 12:20:00,156.56,156.6,156.07,156.5,14476.0,150.9006,150.9392,150.4283,150.8428,14476.0
2021-02-10 12:30:00,156.6,156.99,156.6,156.9,2185.0,150.9392,151.3151,150.9392,151.2283,2185.0
2021-02-10 12:40:00,157.05,157.14,156.95,156.95,1501.0,151.3729,151.4597,151.2765,151.2765,1501.0
2021-02-10 12:50:00,157.12,157.6,157.12,157.6,2674.0,151.4404,151.903,151.4404,151.903,2674.0
2021-02-10 13:00:00,157.55,157.78,157.45,157.77,2857.0,151.8548,152.0765,151.7585,152.0669,2857.0
2021-02-10 13:10:00,157.77,157.77,157.32,157.32,2199.0,152.0669,152.0669,151.6332,151.6332,2199.0
2021-02-10 13:20:00,157.3,157.75,157.3,157.63,1697.0,151.6139,152.0476,151.6139,151.932,1697.0
2021-02-10 13:30:00,157.63,158.14,157.54,158.11,8300.0,151.932,152.4235,151.8452,152.3946,8300.0
2021-02-10 13:40:00,158.27,159.47,158.26,158.99,42949.0,152.5488,153.7054,152.5392,153.2428,42949.0
2021-02-10 13:50:00,159.03,160.05,159.0,159.87,34383.0,153.2814,154.2645,153.2524,154.091,34383.0
2021-02-10 14:00:00,160.09,160.84,159.82,160.8,37785.0,154.303,155.0259,154.0428,154.9874,37785.0
2021-02-10 14:10:00,160.52,161.09,160.19,160.36,29879.0,154.7175,155.2669,154.3994,154.5633,29879.0
2021-02-10 14:20:00,160.19,160.62,160.06,160.2,22464.0,154.3994,154.8139,154.2741,154.4091,22464.0
2021-02-10 14:30:00,160.2,160.52,160.16,160.36,16205.0,154.4091,154.7175,154.3705,154.5633,16205.0
2021-02-10 14:40:00,160.43,160.43,159.73,160.08,11662.0,154.6307,154.6307,153.956,154.2934,11662.0
2021-02-10 14:50:00,160.26,160.52,160.17,160.3,9894.0,154.4669,154.7175,154.3801,154.5054,9894.0
2021-02-10 15:00:00,160.22,160.41,159.94,159.94,10043.0,154.4283,154.6115,154.1585,154.1585,10043.0
2021-02-10 15:10:00,160.12,160.4,160.01,160.14,8585.0,154.3319,154.6018,154.2259,154.3512,8585.0
2021-02-10 15:20:00,160.0,160.13,159.43,159.66,16214.0,154.2163,154.3416,153.6669,153.8886,16214.0
2021-02-10 15:30:00,159.65,159.8,159.37,159.45,14311.0,153.8789,154.0235,153.6091,153.6862,14311.0
2021-02-10 15:40:00,159.4,159.83,159.23,159.56,23554.0,153.638,154.0524,153.4741,153.7922,23554.0
2021-02-10 15:50:00,159.57,159.62,158.99,159.18,54366.0,153.8018,153.85,153.2428,153.4259,54366.0
2021-02-11 09:30:00,159.6,160.26,159.6,160.23,18194.0,153.8307,154.4669,153.8307,154.438,18194.0
2021-02-11 09:40:00,160.23,161.41,160.23,161.09,12659.0,154.438,155.5753,154.438,155.2669,12659.0
2021-02-11 09:50:00,160.71,160.88,160.19,160.23,16412.0,154.9006,155.0645,154.3994,154.438,16412.0
2021-02-11 10:00:00,160.22,160.99,159.88,160.9,35412.0,154.4283,155.1705,154.1006,155.0838,35412.0
2021-02-11 10:10:00,160.9,161.21,160.57,160.95,11616.0,155.0838,155.3825,154.7657,155.1319,11616.0
2021-02-11 10:20:00,161.05,161.21,160.89,161.14,11054.0,155.2283,155.3825,155.0741,155.3151,11054.0
2021-02-11 10:30:00,161.13,161.23,160.99,161.13,11209.0,155.3054,155.4018,155.1705,155.3054,11209.0
2021-02-11 10:40:00,161.12,161.23,160.87,161.22,8730.0,155.2958,155.4018,155.0548,155.3922,8730.0
2021-02-11 10:50:00,161.38,161.53,161.02,161.03,6002.0,155.5464,155.691,155.1994,155.2091,6002.0
2021-02-11 11:00:00,161.11,161.11,160.25,160.34,4662.0,155.2862,155.2862,154.4572,154.544,4662.0
2021-02-11 11:10:00,160.21,160.45,160.01,160.45,7024.0,154.4187,154.65,154.2259,154.65,7024.0
2021-02-11 11:20:00,160.48,160.79,160.48,160.69,2506.0,154.6789,154.9777,154.6789,154.8813,2506.0
2021-02-11 11:30:00,160.75,161.05,160.53,160.9,5433.0,154.9392,155.2283,154.7271,155.0838,5433.0
2021-02-11 11:40:00,160.88,161.17,160.87,161.05,2500.0,155.0645,155.344,155.0548,155.2283,2500.0
2021-02-11 11:50:00,161.11,161.2,160.72,160.81,3642.0,155.2862,155.3729,154.9103,154.997,3642.0
2021-02-11 12:00:00,160.61,160.67,160.2,160.21,3933.0,154.8042,154.8621,154.4091,154.4187,3933.0
2021-02-11 12:10:00,160.06,160.11,159.54,159.54,5573.0,154.2741,154.3223,153.7729,153.7729,5573.0
2021-02-11 12:20:00,159.6,159.93,158.98,159.13,10141.0,153.8307,154.1488,153.2332,153.3777,10141.0
2021-02-11 12:30:00,159.11,159.48,159.02,159.44,7718.0,153.3585,153.7151,153.2717,153.6765,7718.0
2021-02-11 12:40:00,159.38,159.38,158.75,159.0,6562.0,153.6187,153.6187,153.0115,153.2524,6562.0
2021-02-11 12:50:00,159.03,159.42,158.88,159.42,6441.0,153.2814,153.6573,153.1368,153.6573,6441.0
2021-02-11 13:00:00,159.43,159.85,159.25,159.69,8576.0,153.6669,154.0717,153.4934,153.9175,8576.0
2021-02-11 13:10:00,159.75,160.42,159.69,160.23,4995.0,153.9753,154.6211,153.9175,154.438,4995.0
2021-02-11 13:20:00,160.45,160.61,160.32,160.43,3269.0,154.65,154.8042,154.5247,154.6307,3269.0
2021-02-11 13:30:00,160.41,160.47,160.15,160.34,5694.0,154.6115,154.6693,154.3609,154.544,5694.0
2021-02-11 13:40:00,160.34,160.45,160.2,160.33,6336.0,154.544,154.65,154.4091,154.5344,6336.0
2021-02-11 13:50:00,160.32,160.36,159.98,160.23,5526.0,154.5247,154.5633,154.197,154.438,5526.0
2021-02-11 14:00:00,160.23,160.23,159.93,160.06,7879.0,154.438,154.438,154.1488,154.2741,7879.0
2021-02-11 14:10:00,160.03,160.37,160.03,160.26,5019.0,154.2452,154.5729,154.2452,154.4669,5019.0
2021-02-11 14:20:00,160.21,160.22,160.0,160.15,2327.0,154.4187,154.4283,154.2163,154.3609,2327.0
2021-02-11 14:30:00,160.1,160.24,159.65,159.71,6527.0,154.3127,154.4476,153.8789,153.9368,6527.0
2021-02-11 14:40:00,159.78,160.18,159.78,160.08,5126.0,154.0042,154.3898,154.0042,154.2934,5126.0
2021-02-11 14:50:00,160.11,160.18,159.97,160.18,3520.0,154.3223,154.3898,154.1874,154.3898,3520.0
2021-02-11 15:00:00,160.23,160.23,159.85,159.94,8576.0,154.438,154.438,154.0717,154.1585,8576.0
2021-02-11 15:10:00,159.97,160.03,159.57,159.61,9688.0,154.1874,154.2452,153.8018,153.8404,9688.0
2021-02-11 15:20:00,159.61,159.94,159.61,159.86,5151.0,153.8404,154.1585,153.8404,154.0813,5151.0
2021-02-11 15:30:00,160.0,160.03,159.89,159.94,10731.0,154.2163,154.2452,154.1103,154.1585,10731.0
2021-02-11 15:40:00,159.94,160.4,159.83,160.4,13314.0,154.1585,154.6018,154.0524,154.6018,13314.0
2021-02-11 15:50:00,160.45,160.63,159.71,160.05,61019.0,154.65,154.8235,153.9368,154.2645,61019.0
2021-02-12 09:30:00,159.03,160.0,158.84,159.8,8301.0,153.2814,154.2163,153.0982,154.0235,8301.0
2021-02-12 09:40:00,160.65,161.45,159.94,160.31,10003.0,154.8428,155.6139,154.1585,154.5151,10003.0
2021-02-12 09:50:00,161.1,161.37,160.84,161.25,3931.0,155.2765,155.5368,155.0259,155.4211,3931.0
2021-02-12 10:00:00,161.31,161.66,161.0,161.59,15382.0,155.4789,155.8163,155.1801,155.7488,15382.0
2021-02-12 10:10:00,161.56,161.7,161.12,161.23,5801.0,155.7199,155.8548,155.2958,155.4018,5801.0
2021-02-12 10:20:00,161.27,161.45,161.22,161.29,6499.0,155.4404,155.6139,155.3922,155.4597,6499.0
2021-02-12 10:30:00,161.22,161.57,161.06,161.57,6205.0,155.3922,155.7295,155.238,155.7295,6205.0
2021-02-12 10:40:00,161.62,161.97,161.51,161.58,11362.0,155.7777,156.1151,155.6717,155.7392,11362.0
2021-02-12 10:50:00,161.63,161.92,161.49,161.76,7469.0,155.7874,156.0669,155.6524,155.9127,7469.0
2021-02-12 11:00:00,161.64,161.71,161.24,161.35,7039.0,155.797,155.8645,155.4115,155.5175,7039.0
2021-02-12 11:10:00,161.3,161.3,160.86,161.16,7012.0,155.4693,155.4693,155.0452,155.3344,7012.0
2021-02-12 11:20:00,161.17,161.46,161.15,161.4,6793.0,155.344,155.6235,155.3247,155.5657,6793.0
2021-02-12 11:30:00,161.5,161.74,161.49,161.74,3489.0,155.6621,155.8934,155.6524,155.8934,3489.0
2021-02-12 11:40:00,161.63,161.9,161.63,161.9,4400.0,155.7874,156.0476,155.7874,156.0476,4400.0
2021-02-12 11:50:00,161.81,162.1,161.73,162.09,6121.0,155.9609,156.2404,155.8838,156.2307,6121.0
2021-02-12 12:00:00,162.12,162.45,162.11,162.39,6066.0,156.2597,156.5777,156.25,156.5199,6066.0
2021-02-12 12:10:00,162.38,163.56,162.25,163.32,33089.0,156.5103,157.6476,156.385,157.4163,33089.0
2021-02-12 12:20:00,163.56,163.56,162.65,162.66,29767.0,157.6476,157.6476,156.7705,156.7801,29767.0
2021-02-12 12:30:00,162.66,162.89,162.58,162.6,8301.0,156.7801,157.0018,156.703,156.7223,8301.0
2021-02-12 12:40:00,162.64,162.89,162.62,162.86,9208.0,156.7609,157.0018,156.7416,156.9729,9208.0
2021-02-12 12:50:00,162.88,163.12,162.74,162.74,7760.0,156.9922,157.2235,156.8572,156.8572,7760.0
2021-02-12 13:00:00,162.62,162.76,162.42,162.57,8559.0,156.7416,156.8765,156.5488,156.6934,8559.0
2021-02-12 13:10:00,162.6,162.73,162.32,162.38,9799.0,156.7223,156.8476,156.4524,156.5103,9799.0
2021-02-12 13:20:00,162.38,162.49,162.34,162.37,11649.0,156.5103,156.6163,156.4717,156.5006,11649.0
2021-02-12 13:30:00,162.43,162.48,162.33,162.44,5411.0,156.5584,156.6066,156.4621,156.5681,5411.0
2021-02-12 13:40:00,162.39,162.46,162.17,162.45,10745.0,156.5199,156.5874,156.3078,156.5777,10745.0
2021-02-12 13:50:00,162.41,162.5,162.21,162.23,9903.0,156.5392,156.6259,156.3464,156.3657,9903.0
2021-02-12 14:00:00,162.21,162.47,162.13,162.41,6824.0,156.3464,156.597,156.2693,156.5392,6824.0
2021-02-12 14:10:00,162.44,162.73,162.38,162.73,5479.0,156.5681,156.8476,156.5103,156.8476,5479.0
2021-02-12 14:20:00,162.69,162.86,162.64,162.8,8139.0,156.809,156.9729,156.7609,156.9151,8139.0
2021-02-12 14:30:00,162.8,163.01,162.71,162.88,12485.0,156.9151,157.1175,156.8283,156.9922,12485.0
2021-02-12 14:40:00,162.93,163.21,162.85,163.21,9238.0,157.0404,157.3103,156.9633,157.3103,9238.0
2021-02-12 14:50:00,163.17,163.52,163.16,163.22,9227.0,157.2717,157.609,157.2621,157.3199,9227.0
2021-02-12 15:00:00,163.23,163.56,163.2,163.5,9986.0,157.3295,157.6476,157.3006,157.5898,9986.0
2021-02-12 15:10:00,163.54,163.91,163.54,163.88,9947.0,157.6283,157.9849,157.6283,157.956,9947.0
2021-02-12 15:20:00,163.84,163.92,163.44,163.69,15233.0,157.9175,157.9946,157.5319,157.7729,15233.0
2021-02-12 15:30:00,163.59,163.96,163.59,163.95,17901.0,157.6765,158.0331,157.6765,158.0235,17901.0
2021-02-12 15:40:00,163.95,164.51,163.93,164.25,30994.0,158.0235,158.5633,158.0042,158.3127,30994.0
2021-02-12 15:50:00,164.27,164.73,164.05,164.5,94483.0,158.3319,158.7753,158.1199,158.5536,94483.0
2021-02-16 09:30:00,160.82,167.53,159.02,164.78,70282.0,155.0066,161.4741,153.2717,158.8235,70282.0
2021-02-16 09:40:00,164.71,164.77,160.81,161.64,24074.0,158.756,158.8139,154.997,155.797,24074.0
2021-02-16 09:50:00,161.81,162.83,160.75,160.75,22896.0,155.9609,156.944,154.9392,154.9392,22896.0
2021-02-16 10:00:00,161.29,161.77,160.21,160.22,30301.0,155.4597,155.9223,154.4187,154.4283,30301.0
2021-02-16 10:10:00,160.23,161.3,160.01,160.66,16434.0,154.438,155.4693,154.2259,154.8524,16434.0
2021-02-16 10:20:00,160.88,161.88,160.42,161.0,14946.0,155.0645,156.0283,154.6211,155.1801,14946.0
2021-02-16 10:30:00,160.78,162.14,160.78,161.86,12914.0,154.9681,156.2789,154.9681,156.0091,12914.0
2021-02-16 10:40:00,161.85,162.37,160.75,161.01,15742.0,155.9994,156.5006,154.9392,155.1898,15742.0
2021-02-16 10:50:00,161.08,161.92,160.7,161.89,14506.0,155.2572,156.0669,154.891,156.038,14506.0
2021-02-16 11:00:00,161.75,162.5,161.75,162.43,13291.0,155.903,156.6259,155.903,156.5584,13291.0
2021-02-16 11:10:00,162.27,162.68,161.31,161.82,8676.0,156.4042,156.7994,155.4789,155.9705,8676.0
2021-02-16 11:20:00,161.74,162.09,161.07,161.91,9841.0,155.8934,156.2307,155.2476,156.0572,9841.0
2021-02-16 11:30:00,161.85,162.46,161.79,161.98,8390.0,155.9994,156.5874,155.9416,156.1247,8390.0
2021-02-16 11:40:00,162.14,162.4,161.47,161.56,7131.0,156.2789,156.5295,155.6331,155.7199,7131.0
2021-02-16 11:50:00,161.41,161.87,161.29,161.4,14602.0,155.5753,156.0187,155.4597,155.5657,14602.0
2021-02-16 12:00:00,161.59,161.85,161.3,161.62,15866.0,155.7488,155.9994,155.4693,155.7777,15866.0
2021-02-16 12:10:00,161.56,161.85,161.37,161.67,5805.0,155.7199,155.9994,155.5368,155.8259,5805.0
2021-02-16 12:20:00,161.75,161.95,161.42,161.55,10166.0,155.903,156.0958,155.585,155.7103,10166.0
2021-02-16 12:30:00,161.57,161.68,161.4,161.67,4964.0,155.7295,155.8356,155.5657,155.8259,4964.0
2021-02-16 12:40:00,161.69,161.75,161.46,161.54,7800.0,155.8452,155.903,155.6235,155.7006,7800.0
2021-02-16 12:50:00,161.61,161.75,161.4,161.49,6273.0,155.7681,155.903,155.5657,155.6524,6273.0
2021-02-16 13:00:00,161.46,161.87,161.45,161.87,8129.0,155.6235,156.0187,155.6139,156.0187,8129.0
2021-02-16 13:10:00,161.85,162.28,161.85,162.25,6023.0,155.9994,156.4139,155.9994,156.385,6023.0
2021-02-16 13:20:00,162.12,162.4,162.1,162.34,4016.0,156.2597,156.5295,156.2404,156.4717,4016.0
2021-02-16 13:30:00,162.33,162.59,162.06,162.14,7600.0,156.4621,156.7127,156.2018,156.2789,7600.0
2021-02-16 13:40:00,162.06,162.29,161.96,162.13,11286.0,156.2018,156.4235,156.1054,156.2693,11286.0
2021-02-16 13:50:00,162.07,162.32,161.82,161.82,6262.0,156.2115,156.4524,155.9705,155.9705,6262.0
2021-02-16 14:00:00,161.86,162.06,161.75,161.86,5381.0,156.0091,156.2018,155.903,156.0091,5381.0
2021-02-16 14:10:00,161.88,162.12,161.62,161.62,6307.0,156.0283,156.2597,155.7777,155.7777,6307.0
2021-02-16 14:20:00,161.68,161.68,161.15,161.4,7680.0,155.8356,155.8356,155.3247,155.5657,7680.0
2021-02-16 14:30:00,161.28,161.48,161.12,161.2,6598.0,155.45,155.6428,155.2958,155.3729,6598.0
2021-02-16 14:40:00,161.16,161.38,161.15,161.23,4416.0,155.3344,155.5464,155.3247,155.4018,4416.0
2021-02-16 14:50:00,161.24,161.9,161.14,161.9,7648.0,155.4115,156.0476,155.3151,156.0476,7648.0
2021-02-16 15:00:00,161.9,161.9,161.21,161.26,5386.0,156.0476,156.0476,155.3825,155.4307,5386.0
2021-02-16 15:10:00,161.27,161.59,161.14,161.57,8042.0,155.4404,155.7488,155.3151,155.7295,8042.0
2021-02-16 15:20:00,161.63,162.33,161.57,161.57,6548.0,155.7874,156.4621,155.7295,155.7295,6548.0
2021-02-16 15:30:00,161.73,161.95,161.63,161.73,8314.0,155.8838,156.0958,155.7874,155.8838,8314.0
2021-02-16 15:40:00,161.77,162.46,161.77,162.25,12370.0,155.9223,156.5874,155.9223,156.385,12370.0
2021-02-16 15:50:00,162.25,162.52,162.05,162.45,43492.0,156.385,156.6452,156.1922,156.5777,43492.0
2021-02-17 09:30:00,162.0,162.0,160.0,160.46,28929.0,156.144,156.144,154.2163,154.6597,28929.0
2021-02-17 09:40:00,160.04,161.52,159.53,161.1,17051.0,154.2548,155.6813,153.7633,155.2765,17051.0
2021-02-17 09:50:00,161.1,161.7,160.52,160.53,8757.0,155.2765,155.8548,154.7175,154.7271,8757.0
2021-02-17 10:00:00,160.7,161.13,160.37,160.7,6034.0,154.891,155.3054,154.5729,154.891,6034.0
2021-02-17 10:10:00,160.52,160.77,160.1,160.4,15902.0,154.7175,154.9585,154.3127,154.6018,15902.0
2021-02-17 10:20:00,160.5,160.81,160.1,160.15,8142.0,154.6982,154.997,154.3127,154.3609,8142.0
2021-02-17 10:30:00,160.1,160.39,159.88,160.2,28682.0,154.3127,154.5922,154.1006,154.4091,28682.0
2021-02-17 10:40:00,160.1,160.37,160.03,160.36,10813.0,154.3127,154.5729,154.2452,154.5633,10813.0
2021-02-17 10:50:00,160.37,160.42,160.02,160.07,16691.0,154.5729,154.6211,154.2356,154.2838,16691.0
2021-02-17 11:00:00,160.14,160.26,159.88,159.88,13065.0,154.3512,154.4669,154.1006,154.1006,13065.0
2021-02-17 11:10:00,159.79,159.9,157.8,157.85,15204.0,154.0139,154.1199,152.0958,152.144,15204.0
2021-02-17 11:20:00,157.84,159.24,157.84,159.13,29286.0,152.1344,153.4838,152.1344,153.3777,29286.0
2021-02-17 11:30:00,159.02,159.21,158.55,158.73,6354.0,153.2717,153.4548,152.8187,152.9922,6354.0
2021-02-17 11:40:00,158.51,159.52,158.48,159.46,4900.0,152.7801,153.7536,152.7512,153.6958,4900.0
2021-02-17 11:50:00,159.4,159.67,159.17,159.59,4600.0,153.638,153.8982,153.4163,153.8211,4600.0
2021-02-17 12:00:00,159.51,159.52,158.65,158.69,6722.0,153.744,153.7536,152.9151,152.9536,6722.0
2021-02-17 12:10:00,158.77,158.9,158.56,158.77,5915.0,153.0307,153.156,152.8283,153.0307,5915.0
2021-02-17 12:20:00,158.82,159.07,158.68,158.78,5304.0,153.0789,153.3199,152.944,153.0404,5304.0
2021-02-17 12:30:00,158.82,158.87,158.38,158.84,5811.0,153.0789,153.1271,152.6548,153.0982,5811.0
2021-02-17 12:40:00,158.9,159.24,158.85,159.19,3513.0,153.156,153.4838,153.1079,153.4356,3513.0
2021-02-17 12:50:00,159.14,159.45,159.11,159.32,7278.0,153.3874,153.6862,153.3585,153.5609,7278.0
2021-02-17 13:00:00,159.36,160.07,159.36,159.82,3407.0,153.5994,154.2838,153.5994,154.0428,3407.0
2021-02-17 13:10:00,159.78,160.19,159.78,160.19,2799.0,154.0042,154.3994,154.0042,154.3994,2799.0
2021-02-17 13:20:00,160.23,160.43,160.0,160.43,9556.0,154.438,154.6307,154.2163,154.6307,9556.0
2021-02-17 13:30:00,160.47,160.76,160.47,160.57,4160.0,154.6693,154.9488,154.6693,154.7657,4160.0
2021-02-17 13:40:00,160.59,160.65,160.22,160.37,3032.0,154.785,154.8428,154.4283,154.5729,3032.0
2021-02-17 13:50:00,160.48,160.94,160.3,160.55,4373.0,154.6789,155.1223,154.5054,154.7464,4373.0
2021-02-17 14:00:00,160.6,161.24,160.52,161.03,3500.0,154.7946,155.4115,154.7175,155.2091,3500.0
2021-02-17 14:10:00,160.88,161.04,160.65,160.97,2983.0,155.0645,155.2187,154.8428,155.1512,2983.0
2021-02-17 14:20:00,160.94,161.0,160.75,160.94,5291.0,155.1223,155.1801,154.9392,155.1223,5291.0
2021-02-17 14:30:00,160.88,160.95,160.63,160.89,3200.0,155.0645,155.1319,154.8235,155.0741,3200.0
2021-02-17 14:40:00,160.92,161.32,160.78,161.28,4267.0,155.103,155.4886,154.9681,155.45,4267.0
2021-02-17 14:50:00,161.31,161.9,161.31,161.78,9561.0,155.4789,156.0476,155.4789,155.9319,9561.0
2021-02-17 15:00:00,161.59,161.77,161.46,161.51,5461.0,155.7488,155.9223,155.6235,155.6717,5461.0
2021-02-17 15:10:00,161.59,161.66,161.31,161.42,6285.0,155.7488,155.8163,155.4789,155.585,6285.0
2021-02-17 15:20:00,161.5,161.87,161.49,161.75,5742.0,155.6621,156.0187,155.6524,155.903,5742.0
2021-02-17 15:30:00,161.72,162.11,161.64,161.65,10157.0,155.8741,156.25,155.797,155.8066,10157.0
2021-02-17 15:40:00,161.71,162.11,161.63,161.75,12815.0,155.8645,156.25,155.7874,155.903,12815.0
2021-02-17 15:50:00,161.71,162.25,161.71,161.79,43171.0,155.8645,156.385,155.8645,155.9416,43171.0
2021-02-18 09:30:00,161.35,161.83,160.17,160.9,17671.0,155.5175,155.9801,154.3801,155.0838,17671.0
2021-02-18 09:40:00,160.78,161.99,160.78,161.83,3097.0,154.9681,156.1344,154.9681,155.9801,3097.0
2021-02-18 09:50:00,161.65,162.06,161.53,161.72,5213.0,155.8066,156.2018,155.691,155.8741,5213.0
2021-02-18 10:00:00,161.84,161.97,160.91,160.91,5300.0,155.9898,156.1151,155.0934,155.0934,5300.0
2021-02-18 10:10:00,160.92,161.6,160.85,160.97,3915.0,155.103,155.7584,155.0356,155.1512,3915.0
2021-02-18 10:20:00,160.99,160.99,160.29,160.64,6112.0,155.1705,155.1705,154.4958,154.8332,6112.0
2021-02-18 10:30:00,160.64,160.64,159.92,160.18,6412.0,154.8332,154.8332,154.1392,154.3898,6412.0
2021-02-18 10:40:00,160.09,160.5,160.0,160.41,4700.0,154.303,154.6982,154.2163,154.6115,4700.0
2021-02-18 10:50:00,160.42,160.63,160.27,160.29,5842.0,154.6211,154.8235,154.4765,154.4958,5842.0
2021-02-18 11:00:00,160.3,160.67,160.14,160.57,2814.0,154.5054,154.8621,154.3512,154.7657,2814.0
2021-02-18 11:10:00,160.69,160.85,160.42,160.59,4565.0,154.8813,155.0356,154.6211,154.785,4565.0
2021-02-18 11:20:00,160.5,160.95,160.45,160.87,9436.0,154.6982,155.1319,154.65,155.0548,9436.0
2021-02-18 11:30:00,160.91,160.91,160.23,160.66,7410.0,155.0934,155.0934,154.438,154.8524,7410.0
2021-02-18 11:40:00,160.58,160.59,160.35,160.35,10367.0,154.7753,154.785,154.5536,154.5536,10367.0
2021-02-18 11:50:00,160.36,160.57,159.9,159.99,8075.0,154.5633,154.7657,154.1199,154.2066,8075.0
2021-02-18 12:00:00,159.99,160.38,159.89,160.37,11649.0,154.2066,154.5826,154.1103,154.5729,11649.0
2021-02-18 12:10:00,160.33,160.39,159.74,159.9,5664.0,154.5344,154.5922,153.9657,154.1199,5664.0
2021-02-18 12:20:00,159.93,160.11,159.65,159.73,4479.0,154.1488,154.3223,153.8789,153.956,4479.0
2021-02-18 12:30:00,159.72,159.81,159.45,159.51,4444.0,153.9464,154.0332,153.6862,153.744,4444.0
2021-02-18 12:40:00,159.44,159.87,159.37,159.87,3965.0,153.6765,154.091,153.6091,154.091,3965.0
2021-02-18 12:50:00,159.74,160.19,159.56,160.01,3949.0,153.9657,154.3994,153.7922,154.2259,3949.0
2021-02-18 13:00:00,159.98,159.98,159.6,159.66,3812.0,154.197,154.197,153.8307,153.8886,3812.0
2021-02-18 13:10:00,159.56,159.86,159.56,159.81,2919.0,153.7922,154.0813,153.7922,154.0332,2919.0
2021-02-18 13:20:00,159.77,160.11,159.74,160.0,3102.0,153.9946,154.3223,153.9657,154.2163,3102.0
2021-02-18 13:30:00,159.99,160.14,159.85,160.0,4600.0,154.2066,154.3512,154.0717,154.2163,4600.0
2021-02-18 13:40:00,159.93,160.07,159.83,160.04,9103.0,154.1488,154.2838,154.0524,154.2548,9103.0
2021-02-18 13:50:00,160.05,160.11,159.97,160.06,2400.0,154.2645,154.3223,154.1874,154.2741,2400.0
2021-02-18 14:00:00,160.11,160.31,160.03,160.17,9667.0,154.3223,154.5151,154.2452,154.3801,9667.0
2021-02-18 14:10:00,160.18,160.21,160.02,160.06,3980.0,154.3898,154.4187,154.2356,154.2741,3980.0
2021-02-18 14:20:00,160.11,160.45,160.0,160.33,3708.0,154.3223,154.65,154.2163,154.5344,3708.0
2021-02-18 14:30:00,160.38,160.96,160.36,160.78,5485.0,154.5826,155.1416,154.5633,154.9681,5485.0
2021-02-18 14:40:00,160.79,160.79,160.38,160.38,4771.0,154.9777,154.9777,154.5826,154.5826,4771.0
2021-02-18 14:50:00,160.36,160.56,160.16,160.47,8944.0,154.5633,154.756,154.3705,154.6693,8944.0
2021-02-18 15:00:00,160.42,160.44,160.11,160.28,6166.0,154.6211,154.6404,154.3223,154.4862,6166.0
2021-02-18 15:10:00,160.31,160.47,160.16,160.33,6416.0,154.5151,154.6693,154.3705,154.5344,6416.0
2021-02-18 15:20:00,160.31,160.31,160.04,160.22,31243.0,154.5151,154.5151,154.2548,154.4283,31243.0
2021-02-18 15:30:00,160.26,160.6,160.26,160.48,12054.0,154.4669,154.7946,154.4669,154.6789,12054.0
2021-02-18 15:40:00,160.46,160.76,160.4,160.4,16475.0,154.6597,154.9488,154.6018,154.6018,16475.0
2021-02-18 15:50:00,160.38,160.62,160.17,160.62,49438.0,154.5826,154.8139,154.3801,154.8139,49438.0
2021-02-19 09:30:00,161.85,162.99,161.78,162.99,26196.0,155.9994,157.0982,155.9319,157.0982,26196.0
2021-02-19 09:40:00,162.67,163.53,162.57,163.31,11409.0,156.7898,157.6187,156.6934,157.4066,11409.0
2021-02-19 09:50:00,163.42,163.46,162.52,162.95,25642.0,157.5127,157.5512,156.6452,157.0596,25642.0
2021-02-19 10:00:00,163.01,163.14,162.65,163.06,9590.0,157.1175,157.2428,156.7705,157.1657,9590.0
2021-02-19 10:10:00,163.15,163.57,162.87,163.25,26488.0,157.2524,157.6572,156.9825,157.3488,26488.0
2021-02-19 10:20:00,163.39,163.88,163.25,163.39,4803.0,157.4837,157.956,157.3488,157.4837,4803.0
2021-02-19 10:30:00,163.57,163.82,163.11,163.24,8244.0,157.6572,157.8982,157.2139,157.3392,8244.0
2021-02-19 10:40:00,163.13,163.13,162.5,162.58,5149.0,157.2331,157.2331,156.6259,156.703,5149.0
2021-02-19 10:50:00,162.59,162.7,162.41,162.63,9059.0,156.7127,156.8187,156.5392,156.7512,9059.0
2021-02-19 11:00:00,162.63,163.08,162.62,163.0,4667.0,156.7512,157.1849,156.7416,157.1078,4667.0
2021-02-19 11:10:00,163.08,163.72,162.98,163.72,85617.0,157.1849,157.8018,157.0886,157.8018,85617.0
2021-02-19 11:20:00,163.8,164.38,163.8,164.34,5583.0,157.8789,158.438,157.8789,158.3994,5583.0
2021-02-19 11:30:00,164.32,164.32,163.8,163.99,4467.0,158.3801,158.3801,157.8789,158.0621,4467.0
2021-02-19 11:40:00,164.0,164.16,163.89,163.94,2903.0,158.0717,158.2259,157.9657,158.0139,2903.0
2021-02-19 11:50:00,164.09,164.18,163.55,163.67,9740.0,158.1584,158.2452,157.638,157.7536,9740.0
2021-02-19 12:00:00,163.72,163.72,163.45,163.45,5712.0,157.8018,157.8018,157.5416,157.5416,5712.0
2021-02-19 12:10:00,163.54,163.61,163.33,163.33,9607.0,157.6283,157.6958,157.4259,157.4259,9607.0
2021-02-19 12:20:00,163.4,163.5,163.1,163.28,5089.0,157.4934,157.5898,157.2042,157.3777,5089.0
2021-02-19 12:30:00,163.4,164.12,163.32,163.89,7657.0,157.4934,158.1874,157.4163,157.9657,7657.0
2021-02-19 12:40:00,164.08,164.08,163.65,163.75,6642.0,158.1488,158.1488,157.7343,157.8307,6642.0
2021-02-19 12:50:00,163.75,163.92,163.15,163.59,6512.0,157.8307,157.9946,157.2524,157.6765,6512.0
2021-02-19 13:00:00,163.65,163.7,163.24,163.24,3421.0,157.7343,157.7825,157.3392,157.3392,3421.0
2021-02-19 13:10:00,163.35,163.75,163.33,163.69,3869.0,157.4452,157.8307,157.4259,157.7729,3869.0
2021-02-19 13:20:00,163.7,163.75,163.64,163.7,1696.0,157.7825,157.8307,157.7247,157.7825,1696.0
2021-02-19 13:30:00,163.71,163.87,163.56,163.56,3900.0,157.7922,157.9464,157.6476,157.6476,3900.0
2021-02-19 13:40:00,163.59,163.78,163.5,163.62,4895.0,157.6765,157.8596,157.5898,157.7054,4895.0
2021-02-19 13:50:00,163.7,163.81,163.61,163.73,3336.0,157.7825,157.8886,157.6958,157.8115,3336.0
2021-02-19 14:00:00,163.71,163.77,163.64,163.64,4001.0,157.7922,157.85,157.7247,157.7247,4001.0
2021-02-19 14:10:00,163.78,163.85,163.6,163.81,10085.0,157.8596,157.9271,157.6862,157.8886,10085.0
2021-02-19 14:20:00,163.72,163.91,163.63,163.88,8844.0,157.8018,157.9849,157.7151,157.956,8844.0
2021-02-19 14:30:00,163.92,164.28,163.87,164.11,19359.0,157.9946,158.3416,157.9464,158.1777,19359.0
2021-02-19 14:40:00,164.15,164.59,164.08,164.58,21035.0,158.2163,158.6404,158.1488,158.6307,21035.0
2021-02-19 14:50:00,164.65,164.65,164.45,164.45,17807.0,158.6982,158.6982,158.5054,158.5054,17807.0
2021-02-19 15:00:00,164.45,164.76,164.33,164.74,18057.0,158.5054,158.8042,158.3898,158.7849,18057.0
2021-02-19 15:10:00,164.74,165.3,164.74,165.22,28071.0,158.7849,159.3247,158.7849,159.2476,28071.0
2021-02-19 15:20:00,165.23,165.23,164.96,165.2,43343.0,159.2572,159.2572,158.997,159.2283,43343.0
2021-02-19 15:30:00,165.19,165.26,164.91,164.97,30678.0,159.2187,159.2861,158.9488,159.0066,30678.0
2021-02-19 15:40:00,164.96,165.1,164.62,164.98,35143.0,158.997,159.1319,158.6693,159.0163,35143.0
2021-02-19 15:50:00,165.01,165.07,164.37,164.43,115329.0,159.0452,159.103,158.4283,158.4861,115329.0
2021-02-22 09:30:00,163.38,164.12,162.06,162.97,15089.0,157.4741,158.1874,156.2018,157.0789,15089.0
2021-02-22 09:40:00,162.78,163.54,162.69,162.69,8256.0,156.8958,157.6283,156.809,156.809,8256.0
2021-02-22 09:50:00,162.58,162.58,161.57,162.21,8860.0,156.703,156.703,155.7295,156.3464,8860.0
2021-02-22 10:00:00,162.13,162.97,162.0,162.83,6780.0,156.2693,157.0789,156.144,156.944,6780.0
2021-02-22 10:10:00,162.93,163.54,162.59,162.59,4730.0,157.0404,157.6283,156.7127,156.7127,4730.0
2021-02-22 10:20:00,162.52,162.79,162.34,162.34,1661.0,156.6452,156.9054,156.4717,156.4717,1661.0
2021-02-22 10:30:00,162.46,163.18,162.46,163.18,4840.0,156.5874,157.2813,156.5874,157.2813,4840.0
2021-02-22 10:40:00,163.2,163.79,163.1,163.66,5250.0,157.3006,157.8693,157.2042,157.744,5250.0
2021-02-22 10:50:00,163.65,164.24,163.48,164.21,8250.0,157.7343,158.303,157.5705,158.2741,8250.0
2021-02-22 11:00:00,164.0,164.56,163.95,164.43,7228.0,158.0717,158.6115,158.0235,158.4861,7228.0
2021-02-22 11:10:00,164.43,164.44,163.91,163.91,8901.0,158.4861,158.4958,157.9849,157.9849,8901.0
2021-02-22 11:20:00,163.8,163.94,163.72,163.75,4422.0,157.8789,158.0139,157.8018,157.8307,4422.0
2021-02-22 11:30:00,163.6,164.09,163.48,163.97,6005.0,157.6862,158.1584,157.5705,158.0428,6005.0
2021-02-22 11:40:00,164.04,164.04,163.8,163.81,3100.0,158.1102,158.1102,157.8789,157.8886,3100.0
2021-02-22 11:50:00,163.9,163.99,163.66,163.97,3942.0,157.9753,158.0621,157.744,158.0428,3942.0
2021-02-22 12:00:00,164.03,164.21,163.81,164.08,5644.0,158.1006,158.2741,157.8886,158.1488,5644.0
2021-02-22 12:10:00,163.98,164.25,163.87,164.13,3221.0,158.0524,158.3127,157.9464,158.197,3221.0
2021-02-22 12:20:00,164.06,164.46,164.04,164.39,5860.0,158.1295,158.5151,158.1102,158.4476,5860.0
2021-02-22 12:30:00,164.35,164.4,164.14,164.28,15399.0,158.409,158.4572,158.2066,158.3416,15399.0
2021-02-22 12:40:00,164.32,164.33,163.75,163.83,3822.0,158.3801,158.3898,157.8307,157.9078,3822.0
2021-02-22 12:50:00,163.88,163.93,163.66,163.93,8663.0,157.956,158.0042,157.744,158.0042,8663.0
2021-02-22 13:00:00,163.94,164.04,163.67,163.81,13600.0,158.0139,158.1102,157.7536,157.8886,13600.0
2021-02-22 13:10:00,163.82,163.87,163.67,163.87,4061.0,157.8982,157.9464,157.7536,157.9464,4061.0
2021-02-22 13:20:00,163.79,163.89,163.34,163.5,4839.0,157.8693,157.9657,157.4356,157.5898,4839.0
2021-02-22 13:30:00,163.5,163.65,163.43,163.45,4507.0,157.5898,157.7343,157.5223,157.5416,4507.0
2021-02-22 13:40:00,163.56,163.71,163.45,163.63,7207.0,157.6476,157.7922,157.5416,157.7151,7207.0
2021-02-22 13:50:00,163.74,163.74,163.3,163.4,3816.0,157.8211,157.8211,157.397,157.4934,3816.0
2021-02-22 14:00:00,163.33,163.43,163.27,163.32,4503.0,157.4259,157.5223,157.3681,157.4163,4503.0
2021-02-22 14:10:00,163.26,163.29,162.88,162.99,6356.0,157.3584,157.3874,156.9922,157.0982,6356.0
2021-02-22 14:20:00,163.04,163.05,162.91,162.91,4583.0,157.1464,157.156,157.0211,157.0211,4583.0
2021-02-22 14:30:00,162.87,162.93,162.71,162.93,4702.0,156.9825,157.0404,156.8283,157.0404,4702.0
2021-02-22 14:40:00,162.94,163.02,161.89,161.89,7459.0,157.05,157.1271,156.038,156.038,7459.0
2021-02-22 14:50:00,161.96,162.16,161.44,162.15,8477.0,156.1054,156.2982,155.6042,156.2886,8477.0
2021-02-22 15:00:00,162.16,162.62,162.16,162.62,5560.0,156.2982,156.7416,156.2982,156.7416,5560.0
2021-02-22 15:10:00,162.58,162.69,162.39,162.39,4705.0,156.703,156.809,156.5199,156.5199,4705.0
2021-02-22 15:20:00,162.22,162.39,161.98,162.02,8620.0,156.356,156.5199,156.1247,156.1633,8620.0
2021-02-22 15:30:00,162.09,162.35,161.96,162.23,9371.0,156.2307,156.4813,156.1054,156.3657,9371.0
2021-02-22 15:40:00,162.24,162.27,161.96,161.97,15784.0,156.3753,156.4042,156.1054,156.1151,15784.0
2021-02-22 15:50:00,162.03,162.12,161.8,161.99,38149.0,156.1729,156.2597,155.9512,156.1344,38149.0
2021-02-23 09:30:00,164.18,164.18,160.8,160.8,104823.0,158.2452,158.2452,154.9874,154.9874,104823.0
2021-02-23 09:40:00,161.19,161.19,159.44,160.83,18575.0,155.3633,155.3633,153.6765,155.0163,18575.0
2021-02-23 09:50:00,160.89,161.32,160.43,160.95,6850.0,155.0741,155.4886,154.6307,155.1319,6850.0
2021-02-23 10:00:00,160.34,161.81,160.31,161.65,9915.0,154.544,155.9609,154.5151,155.8066,9915.0
2021-02-23 10:10:00,161.55,162.52,161.53,162.27,6580.0,155.7103,156.6452,155.691,156.4042,6580.0
2021-02-23 10:20:00,162.37,164.01,162.36,163.63,18607.0,156.5006,158.0813,156.491,157.7151,18607.0
2021-02-23 10:30:00,163.6,163.98,162.88,163.98,18516.0,157.6862,158.0524,156.9922,158.0524,18516.0
2021-02-23 10:40:00,164.26,165.31,164.05,165.31,6025.0,158.3223,159.3343,158.1199,159.3343,6025.0
2021-02-23 10:50:00,165.02,166.21,164.98,165.9,16380.0,159.0548,160.2018,159.0163,159.903,16380.0
2021-02-23 11:00:00,165.95,166.25,165.74,166.25,44798.0,159.9512,160.2404,159.7488,160.2404,44798.0
2021-02-23 11:10:00,166.36,166.36,164.98,164.99,21348.0,160.3464,160.3464,159.0163,159.0259,21348.0
2021-02-23 11:20:00,165.21,165.26,164.35,164.69,6081.0,159.238,159.2861,158.409,158.7368,6081.0
2021-02-23 11:30:00,164.58,165.21,164.5,165.01,6623.0,158.6307,159.238,158.5536,159.0452,6623.0
2021-02-23 11:40:00,165.2,165.5,164.22,164.22,5703.0,159.2283,159.5175,158.2837,158.2837,5703.0
2021-02-23 11:50:00,164.32,164.79,164.1,164.79,5008.0,158.3801,158.8331,158.1681,158.8331,5008.0
2021-02-23 12:00:00,164.62,164.64,164.25,164.46,4930.0,158.6693,158.6886,158.3127,158.5151,4930.0
2021-02-23 12:10:00,164.35,164.82,164.34,164.39,4386.0,158.409,158.8621,158.3994,158.4476,4386.0
2021-02-23 12:20:00,164.32,165.09,164.25,165.09,5047.0,158.3801,159.1223,158.3127,159.1223,5047.0
2021-02-23 12:30:00,164.99,165.21,164.42,164.76,5047.0,159.0259,159.238,158.4765,158.8042,5047.0
2021-02-23 12:40:00,164.77,164.99,164.49,164.73,4151.0,158.8139,159.0259,158.544,158.7753,4151.0
2021-02-23 12:50:00,164.77,164.8,164.2,164.21,5283.0,158.8139,158.8428,158.2645,158.2741,5283.0
2021-02-23 13:00:00,164.02,165.01,164.02,164.69,3650.0,158.091,159.0452,158.091,158.7368,3650.0
2021-02-23 13:10:00,164.92,165.31,164.92,165.12,5319.0,158.9584,159.3343,158.9584,159.1512,5319.0
2021-02-23 13:20:00,165.12,165.29,164.97,164.97,5185.0,159.1512,159.3151,159.0066,159.0066,5185.0
2021-02-23 13:30:00,165.13,165.66,165.0,165.64,6509.0,159.1608,159.6717,159.0355,159.6524,6509.0
2021-02-23 13:40:00,165.64,165.65,165.35,165.55,5868.0,159.6524,159.662,159.3729,159.5657,5868.0
2021-02-23 13:50:00,165.64,165.88,165.32,165.64,6068.0,159.6524,159.8837,159.344,159.6524,6068.0
2021-02-23 14:00:00,165.64,165.74,165.41,165.55,9292.0,159.6524,159.7488,159.4307,159.5657,9292.0
2021-02-23 14:10:00,165.56,166.15,165.5,165.9,13584.0,159.5753,160.144,159.5175,159.903,13584.0
2021-02-23 14:20:00,165.9,166.21,165.77,165.83,9490.0,159.903,160.2018,159.7777,159.8355,9490.0
2021-02-23 14:30:00,165.68,165.87,165.44,165.67,7000.0,159.691,159.8741,159.4596,159.6813,7000.0
2021-02-23 14:40:00,165.79,166.17,165.56,165.65,10983.0,159.797,160.1633,159.5753,159.662,10983.0
2021-02-23 14:50:00,165.69,166.1,165.59,165.95,26747.0,159.7006,160.0958,159.6042,159.9512,26747.0
2021-02-23 15:00:00,165.92,166.62,165.92,166.47,8799.0,159.9223,160.597,159.9223,160.4524,8799.0
2021-02-23 15:10:00,166.53,166.68,166.24,166.49,9036.0,160.5102,160.6548,160.2307,160.4717,9036.0
2021-02-23 15:20:00,166.52,166.61,166.24,166.24,10083.0,160.5006,160.5873,160.2307,160.2307,10083.0
2021-02-23 15:30:00,166.31,166.61,166.12,166.49,10630.0,160.2982,160.5873,160.1151,160.4717,10630.0
2021-02-23 15:40:00,166.51,166.63,166.32,166.4,13163.0,160.491,160.6066,160.3078,160.3849,13163.0
2021-02-23 15:50:00,166.39,166.65,165.93,165.99,110780.0,160.3753,160.6259,159.9319,159.9898,110780.0
2021-02-24 09:30:00,165.57,168.11,165.57,167.3,31106.0,159.5849,162.0331,159.5849,161.2524,31106.0
2021-02-24 09:40:00,167.37,169.28,167.22,168.84,26649.0,161.3199,163.1608,161.1753,162.7367,26649.0
2021-02-24 09:50:00,168.71,169.04,167.29,168.0,129039.0,162.6114,162.9295,161.2428,161.9271,129039.0
2021-02-24 10:00:00,167.87,168.75,167.58,167.97,12783.0,161.8018,162.65,161.5223,161.8982,12783.0
2021-02-24 10:10:00,167.75,168.66,167.64,168.66,12432.0,161.6861,162.5632,161.5801,162.5632,12432.0
2021-02-24 10:20:00,168.66,169.74,168.6,169.43,87202.0,162.5632,163.6042,162.5054,163.3054,87202.0
2021-02-24 10:30:00,169.41,170.78,169.41,170.39,23104.0,163.2861,164.6066,163.2861,164.2307,23104.0
2021-02-24 10:40:00,170.21,171.41,170.21,171.38,18670.0,164.0572,165.2138,164.0572,165.1849,18670.0
2021-02-24 10:50:00,171.38,171.44,170.65,171.39,28175.0,165.1849,165.2428,164.4813,165.1946,28175.0
2021-02-24 11:00:00,171.43,171.53,170.29,171.34,39627.0,165.2331,165.3295,164.1343,165.1464,39627.0
2021-02-24 11:10:00,171.43,171.99,171.36,171.98,33444.0,165.2331,165.7729,165.1656,165.7632,33444.0
2021-02-24 11:20:00,171.96,172.57,171.76,171.95,16990.0,165.744,166.3319,165.5512,165.7343,16990.0
2021-02-24 11:30:00,171.78,173.0,171.78,173.0,73806.0,165.5705,166.7464,165.5705,166.7464,73806.0
2021-02-24 11:40:00,172.76,173.0,171.93,171.93,12265.0,166.515,166.7464,165.715,165.715,12265.0
2021-02-24 11:50:00,172.16,172.51,171.91,172.42,11158.0,165.9367,166.2741,165.6958,166.1873,11158.0
2021-02-24 12:00:00,172.47,172.9,172.4,172.81,12959.0,166.2355,166.65,166.168,166.5632,12959.0
2021-02-24 12:10:00,172.79,173.2,172.78,172.98,20661.0,166.544,166.9391,166.5343,166.7271,20661.0
2021-02-24 12:20:00,172.97,173.42,172.56,173.42,16390.0,166.7174,167.1512,166.3223,167.1512,16390.0
2021-02-24 12:30:00,173.32,173.41,173.01,173.18,9202.0,167.0548,167.1415,166.756,166.9199,9202.0
2021-02-24 12:40:00,173.15,173.37,172.87,173.1,7320.0,166.8909,167.103,166.6211,166.8427,7320.0
2021-02-24 12:50:00,173.21,173.6,172.8,172.95,13208.0,166.9488,167.3247,166.5536,166.6982,13208.0
2021-02-24 13:00:00,172.84,172.92,172.05,172.06,25496.0,166.5921,166.6693,165.8307,165.8403,25496.0
2021-02-24 13:10:00,172.09,172.22,171.65,172.01,26451.0,165.8693,165.9946,165.4452,165.7921,26451.0
2021-02-24 13:20:00,172.01,172.31,171.9,172.12,37902.0,165.7921,166.0813,165.6861,165.8982,37902.0
2021-02-24 13:30:00,172.08,173.3,172.08,173.15,31447.0,165.8596,167.0355,165.8596,166.8909,31447.0
2021-02-24 13:40:00,173.09,174.03,172.99,173.86,67885.0,166.8331,167.7391,166.7367,167.5753,67885.0
2021-02-24 13:50:00,173.76,174.37,173.39,174.25,14321.0,167.4789,168.0668,167.1223,167.9512,14321.0
2021-02-24 14:00:00,174.35,174.52,173.95,174.43,17013.0,168.0476,168.2114,167.662,168.1247,17013.0
2021-02-24 14:10:00,174.49,174.63,173.82,173.97,18860.0,168.1825,168.3174,167.5367,167.6813,18860.0
2021-02-24 14:20:00,173.99,174.15,173.78,173.85,27350.0,167.7006,167.8548,167.4982,167.5656,27350.0
2021-02-24 14:30:00,173.91,174.02,173.51,173.8,10034.0,167.6235,167.7295,167.2379,167.5174,10034.0
2021-02-24 14:40:00,173.74,174.09,173.73,173.95,15431.0,167.4596,167.797,167.45,167.662,15431.0
2021-02-24 14:50:00,173.96,174.35,173.95,174.33,22625.0,167.6717,168.0476,167.662,168.0283,22625.0
2021-02-24 15:00:00,174.27,174.42,174.0,174.4,17752.0,167.9705,168.115,167.7102,168.0958,17752.0
2021-02-24 15:10:00,174.33,174.94,174.16,174.52,33087.0,168.0283,168.6162,167.8644,168.2114,33087.0
2021-02-24 15:20:00,174.55,174.56,173.78,174.21,32601.0,168.2403,168.25,167.4982,167.9126,32601.0
2021-02-24 15:30:00,174.16,174.22,173.82,174.0,31956.0,167.8644,167.9223,167.5367,167.7102,31956.0
2021-02-24 15:40:00,174.0,175.02,173.99,174.93,47659.0,167.7102,168.6933,167.7006,168.6066,47659.0
2021-02-24 15:50:00,174.97,175.0,174.0,174.12,139437.0,168.6451,168.6741,167.7102,167.8259,139437.0
2021-02-25 09:30:00,174.47,174.47,173.34,173.38,15981.0,168.1632,168.1632,167.0741,167.1126,15981.0
2021-02-25 09:40:00,173.3,173.3,172.34,172.66,7688.0,167.0355,167.0355,166.1102,166.4187,7688.0
2021-02-25 09:50:00,172.53,173.53,172.19,172.62,8578.0,166.2933,167.2572,165.9656,166.3801,8578.0
2021-02-25 10:00:00,172.88,173.22,171.36,171.95,7357.0,166.6307,166.9584,165.1656,165.7343,7357.0
2021-02-25 10:10:00,171.97,172.47,171.52,171.57,12045.0,165.7536,166.2355,165.3199,165.3681,12045.0
2021-02-25 10:20:00,171.61,171.98,171.12,171.13,51172.0,165.4066,165.7632,164.9343,164.944,51172.0
2021-02-25 10:30:00,171.46,171.46,170.15,170.28,10258.0,165.262,165.262,163.9994,164.1247,10258.0
2021-02-25 10:40:00,170.18,170.3,169.01,169.01,36517.0,164.0283,164.144,162.9006,162.9006,36517.0
2021-02-25 10:50:00,168.94,170.22,168.42,170.22,12314.0,162.8331,164.0669,162.3319,164.0669,12314.0
2021-02-25 11:00:00,170.19,170.45,170.09,170.3,4910.0,164.0379,164.2885,163.9416,164.144,4910.0
2021-02-25 11:10:00,170.3,171.07,170.15,170.81,24577.0,164.144,164.8861,163.9994,164.6355,24577.0
2021-02-25 11:20:00,170.81,171.51,170.42,171.51,17563.0,164.6355,165.3102,164.2596,165.3102,17563.0
2021-02-25 11:30:00,171.33,171.33,170.6,171.1,1900.0,165.1367,165.1367,164.4331,164.915,1900.0
2021-02-25 11:40:00,171.03,171.11,170.2,170.42,4811.0,164.8476,164.9247,164.0476,164.2596,4811.0
2021-02-25 11:50:00,170.37,170.43,169.71,170.21,8882.0,164.2114,164.2693,163.5753,164.0572,8882.0
2021-02-25 12:00:00,170.0,170.66,169.99,170.65,8287.0,163.8548,164.4909,163.8452,164.4813,8287.0
2021-02-25 12:10:00,170.71,171.3,170.47,170.9,5302.0,164.5391,165.1078,164.3078,164.7223,5302.0
2021-02-25 12:20:00,171.0,171.15,170.72,170.83,9256.0,164.8187,164.9632,164.5488,164.6548,9256.0
2021-02-25 12:30:00,170.87,170.95,170.31,170.95,15093.0,164.6934,164.7705,164.1536,164.7705,15093.0
2021-02-25 12:40:00,170.91,171.04,170.64,171.04,11505.0,164.7319,164.8572,164.4717,164.8572,11505.0
2021-02-25 12:50:00,170.98,171.0,169.94,169.99,4723.0,164.7994,164.8187,163.797,163.8452,4723.0
2021-02-25 13:00:00,169.84,170.05,169.04,169.76,7305.0,163.7006,163.903,162.9295,163.6235,7305.0
2021-02-25 13:10:00,169.75,170.31,169.63,169.87,5364.0,163.6138,164.1536,163.4982,163.7295,5364.0
2021-02-25 13:20:00,169.88,170.45,169.81,170.36,6044.0,163.7391,164.2885,163.6717,164.2018,6044.0
2021-02-25 13:30:00,170.36,170.73,170.05,170.49,5601.0,164.2018,164.5584,163.903,164.3271,5601.0
2021-02-25 13:40:00,170.48,171.07,170.27,171.01,9007.0,164.3175,164.8861,164.115,164.8283,9007.0
2021-02-25 13:50:00,170.98,171.01,170.36,170.58,9004.0,164.7994,164.8283,164.2018,164.4138,9004.0
2021-02-25 14:00:00,170.5,170.97,170.32,170.97,7104.0,164.3367,164.7897,164.1632,164.7897,7104.0
2021-02-25 14:10:00,170.75,171.02,170.65,170.83,7088.0,164.5777,164.8379,164.4813,164.6548,7088.0
2021-02-25 14:20:00,170.87,171.18,170.68,171.14,6310.0,164.6934,164.9921,164.5102,164.9536,6310.0
2021-02-25 14:30:00,171.04,171.17,170.37,170.39,9825.0,164.8572,164.9825,164.2114,164.2307,9825.0
2021-02-25 14:40:00,170.28,170.54,169.88,169.89,4947.0,164.1247,164.3753,163.7391,163.7488,4947.0
2021-02-25 14:50:00,169.93,170.18,169.49,169.63,7589.0,163.7873,164.0283,163.3632,163.4982,7589.0
2021-02-25 15:00:00,169.6,169.94,169.09,169.09,6459.0,163.4693,163.797,162.9777,162.9777,6459.0
2021-02-25 15:10:00,169.0,169.26,168.53,168.66,11959.0,162.891,163.1416,162.4379,162.5632,11959.0
2021-02-25 15:20:00,168.75,168.92,168.42,168.51,5687.0,162.65,162.8138,162.3319,162.4187,5687.0
2021-02-25 15:30:00,168.38,168.67,167.55,167.93,14942.0,162.2934,162.5729,161.4934,161.8596,14942.0
2021-02-25 15:40:00,167.94,168.72,167.7,168.38,24015.0,161.8693,162.6211,161.6379,162.2934,24015.0
2021-02-25 15:50:00,168.43,168.61,167.9,168.29,63716.0,162.3416,162.5151,161.8307,162.2066,63716.0
2021-02-26 09:30:00,167.48,167.74,166.79,167.28,17976.0,161.7836,162.0347,161.117,161.5904,17976.0
2021-02-26 09:40:00,166.72,169.06,166.6,168.58,5804.0,161.0494,163.3098,160.9335,162.8462,5804.0
2021-02-26 09:50:00,168.6,168.72,168.12,168.28,9604.0,162.8655,162.9814,162.4018,162.5564,9604.0
2021-02-26 10:00:00,168.17,168.17,167.34,167.47,9049.0,162.4501,162.4501,161.6483,161.7739,9049.0
2021-02-26 10:10:00,167.41,167.68,166.31,166.31,12272.0,161.716,161.9768,160.6534,160.6534,12272.0
2021-02-26 10:20:00,166.34,166.6,165.41,165.55,11102.0,160.6823,160.9335,159.784,159.9192,11102.0
2021-02-26 10:30:00,165.46,166.79,165.45,166.69,13984.0,159.8323,161.117,159.8226,161.0204,13984.0
2021-02-26 10:40:00,166.67,166.74,166.09,166.17,15296.0,161.0011,161.0687,160.4408,160.5181,15296.0
2021-02-26 10:50:00,166.16,166.16,165.77,165.78,9917.0,160.5085,160.5085,160.1317,160.1414,9917.0
2021-02-26 11:00:00,165.85,166.68,165.82,166.45,9002.0,160.209,161.0108,160.18,160.7886,9002.0
2021-02-26 11:10:00,166.4,166.91,166.1,166.31,16300.0,160.7403,161.233,160.4505,160.6534,16300.0
2021-02-26 11:20:00,166.28,166.43,166.11,166.26,7120.0,160.6244,160.7693,160.4602,160.6051,7120.0
2021-02-26 11:30:00,166.24,166.77,166.24,166.31,7363.0,160.5857,161.0977,160.5857,160.6534,7363.0
2021-02-26 11:40:00,166.45,166.48,165.73,165.78,6697.0,160.7886,160.8176,160.0931,160.1414,6697.0
2021-02-26 11:50:00,165.77,165.79,164.5,165.0,17322.0,160.1317,160.1511,158.9049,159.3879,17322.0
2021-02-26 12:00:00,165.03,165.82,164.82,165.56,16866.0,159.4169,160.18,159.214,159.9289,16866.0
2021-02-26 12:10:00,165.61,166.16,165.45,166.0,23123.0,159.9772,160.5085,159.8226,160.3539,23123.0
2021-02-26 12:20:00,166.19,166.22,165.97,166.08,13555.0,160.5374,160.5664,160.3249,160.4312,13555.0
2021-02-26 12:30:00,166.15,166.6,166.15,166.46,9798.0,160.4988,160.9335,160.4988,160.7983,9798.0
2021-02-26 12:40:00,166.63,166.91,166.48,166.52,9722.0,160.9625,161.233,160.8176,160.8562,9722.0
2021-02-26 12:50:00,166.42,166.77,166.42,166.58,32135.0,160.7596,161.0977,160.7596,160.9142,32135.0
2021-02-26 13:00:00,166.47,166.56,165.83,166.41,7735.0,160.8079,160.8949,160.1897,160.75,7735.0
2021-02-26 13:10:00,166.4,166.97,166.33,166.8,7176.0,160.7403,161.2909,160.6727,161.1267,7176.0
2021-02-26 13:20:00,166.81,167.22,166.66,166.72,8781.0,161.1364,161.5324,160.9915,161.0494,8781.0
2021-02-26 13:30:00,166.82,166.87,166.16,166.31,5119.0,161.146,161.1943,160.5085,160.6534,5119.0
2021-02-26 13:40:00,166.38,166.73,165.81,166.03,10011.0,160.721,161.0591,160.1704,160.3829,10011.0
2021-02-26 13:50:00,165.95,166.12,165.84,166.0,11503.0,160.3056,160.4698,160.1994,160.3539,11503.0
2021-02-26 14:00:00,165.96,166.35,165.79,166.13,10785.0,160.3153,160.692,160.1511,160.4795,10785.0
2021-02-26 14:10:00,166.09,166.58,165.87,165.87,7774.0,160.4408,160.9142,160.2283,160.2283,7774.0
2021-02-26 14:20:00,165.7,166.18,165.62,166.14,6800.0,160.0641,160.5278,159.9868,160.4891,6800.0
2021-02-26 14:30:00,166.09,166.84,166.05,166.53,10724.0,160.4408,161.1653,160.4022,160.8659,10724.0
2021-02-26 14:40:00,166.5,166.76,166.3,166.45,22551.0,160.8369,161.0881,160.6437,160.7886,22551.0
2021-02-26 14:50:00,166.38,166.62,166.31,166.49,12945.0,160.721,160.9528,160.6534,160.8272,12945.0
2021-02-26 15:00:00,166.55,167.06,166.42,167.06,21442.0,160.8852,161.3779,160.7596,161.3779,21442.0
2021-02-26 15:10:00,166.92,167.88,166.91,167.85,14168.0,161.2426,162.17,161.233,162.141,14168.0
2021-02-26 15:20:00,167.9,168.15,166.7,166.78,28100.0,162.1893,162.4308,161.0301,161.1074,28100.0
2021-02-26 15:30:00,166.76,167.85,166.71,167.61,14606.0,161.0881,162.141,161.0398,161.9091,14606.0
2021-02-26 15:40:00,167.57,168.86,167.57,168.38,20608.0,161.8705,163.1166,161.8705,162.653,20608.0
2021-02-26 15:50:00,168.25,168.31,167.06,167.19,64676.0,162.5274,162.5853,161.3779,161.5034,64676.0
2021-03-01 09:30:00,169.73,171.62,169.73,171.46,16592.0,163.957,165.7828,163.957,165.6282,16592.0
2021-03-01 09:40:00,171.56,171.99,170.91,171.43,6465.0,165.7248,166.1402,165.0969,165.5992,6465.0
2021-03-01 09:50:00,171.27,171.6,170.23,171.41,13109.0,165.4447,165.7634,164.44,165.5799,13109.0
2021-03-01 10:00:00,171.43,172.53,171.29,172.17,15537.0,165.5992,166.6618,165.464,166.3141,15537.0
2021-03-01 10:10:00,172.45,173.08,172.39,172.78,6501.0,166.5845,167.1931,166.5266,166.9033,6501.0
2021-03-01 10:20:00,172.83,173.1,172.53,172.69,5663.0,166.9516,167.2124,166.6618,166.8164,5663.0
2021-03-01 10:30:00,172.75,173.2,172.71,172.98,7113.0,166.8743,167.309,166.8357,167.0965,7113.0
2021-03-01 10:40:00,173.25,173.3,172.5,172.5,6022.0,167.3573,167.4056,166.6328,166.6328,6022.0
2021-03-01 10:50:00,172.65,173.03,172.6,172.77,4289.0,166.7777,167.1448,166.7294,166.8936,4289.0
2021-03-01 11:00:00,172.65,172.65,172.08,172.3,3162.0,166.7777,166.7777,166.2271,166.4396,3162.0
2021-03-01 11:10:00,172.11,172.62,172.11,172.23,6316.0,166.2561,166.7487,166.2561,166.372,6316.0
2021-03-01 11:20:00,172.25,172.31,171.92,172.06,4745.0,166.3913,166.4493,166.0726,166.2078,4745.0
2021-03-01 11:30:00,172.15,172.42,171.93,172.25,5572.0,166.2947,166.5555,166.0822,166.3913,5572.0
2021-03-01 11:40:00,172.27,172.63,172.2,172.2,5540.0,166.4106,166.7584,166.343,166.343,5540.0
2021-03-01 11:50:00,172.21,172.41,171.71,171.97,8034.0,166.3527,166.5459,165.8697,166.1209,8034.0
2021-03-01 12:00:00,172.11,172.41,172.11,172.33,3318.0,166.2561,166.5459,166.2561,166.4686,3318.0
2021-03-01 12:10:00,172.28,172.66,172.28,172.43,5300.0,166.4203,166.7874,166.4203,166.5652,5300.0
2021-03-01 12:20:00,172.6,172.95,172.44,172.44,9874.0,166.7294,167.0675,166.5749,166.5749,9874.0
2021-03-01 12:30:00,172.58,172.94,172.58,172.94,4808.0,166.7101,167.0579,166.7101,167.0579,4808.0
2021-03-01 12:40:00,172.77,172.88,172.27,172.88,5339.0,166.8936,166.9999,166.4106,166.9999,5339.0
2021-03-01 12:50:00,172.88,173.15,172.78,173.15,5663.0,166.9999,167.2607,166.9033,167.2607,5663.0
2021-03-01 13:00:00,173.06,173.15,172.57,172.59,3330.0,167.1738,167.2607,166.7004,166.7198,3330.0
2021-03-01 13:10:00,172.59,172.8,172.33,172.62,7603.0,166.7198,166.9226,166.4686,166.7487,7603.0
2021-03-01 13:20:00,172.59,173.0,172.36,173.0,2968.0,166.7198,167.1158,166.4976,167.1158,2968.0
2021-03-01 13:30:00,172.86,173.12,172.77,173.06,4325.0,166.9806,167.2317,166.8936,167.1738,4325.0
2021-03-01 13:40:00,173.02,173.61,172.86,173.56,14832.0,167.1351,167.7051,166.9806,167.6568,14832.0
2021-03-01 13:50:00,173.52,173.56,173.11,173.27,12319.0,167.6181,167.6568,167.2221,167.3766,12319.0
2021-03-01 14:00:00,173.3,173.76,173.22,173.45,10801.0,167.4056,167.85,167.3283,167.5505,10801.0
2021-03-01 14:10:00,173.53,173.91,173.49,173.49,3703.0,167.6278,167.9949,167.5892,167.5892,3703.0
2021-03-01 14:20:00,173.53,173.84,173.28,173.28,6979.0,167.6278,167.9272,167.3863,167.3863,6979.0
2021-03-01 14:30:00,173.36,173.36,172.91,173.07,7142.0,167.4636,167.4636,167.0289,167.1834,7142.0
2021-03-01 14:40:00,173.16,173.51,173.04,173.22,4943.0,167.2704,167.6085,167.1545,167.3283,4943.0
2021-03-01 14:50:00,173.24,173.24,172.45,172.45,9811.0,167.3477,167.3477,166.5845,166.5845,9811.0
2021-03-01 15:00:00,172.41,172.47,172.04,172.11,3868.0,166.5459,166.6038,166.1885,166.2561,3868.0
2021-03-01 15:10:00,172.16,172.16,171.18,171.44,8633.0,166.3044,166.3044,165.3577,165.6089,8633.0
2021-03-01 15:20:00,171.49,171.91,171.37,171.87,10797.0,165.6572,166.0629,165.5413,166.0243,10797.0
2021-03-01 15:30:00,171.93,172.03,171.46,171.55,10346.0,166.0822,166.1788,165.6282,165.7151,10346.0
2021-03-01 15:40:00,171.52,171.78,171.4,171.42,9723.0,165.6862,165.9373,165.5702,165.5896,9723.0
2021-03-01 15:50:00,171.4,171.99,171.3,171.95,77464.0,165.5702,166.1402,165.4736,166.1015,77464.0
2021-03-02 09:30:00,172.36,172.67,171.5,171.98,24503.0,166.4976,166.797,165.6668,166.1305,24503.0
2021-03-02 09:40:00,171.95,172.58,171.12,171.12,17145.0,166.1015,166.7101,165.2998,165.2998,17145.0
2021-03-02 09:50:00,170.88,173.0,170.69,172.64,9460.0,165.0679,167.1158,164.8844,166.7681,9460.0
2021-03-02 10:00:00,172.48,172.51,171.71,172.07,4820.0,166.6135,166.6425,165.8697,166.2175,4820.0
2021-03-02 10:10:00,172.13,172.13,171.44,172.06,9533.0,166.2754,166.2754,165.6089,166.2078,9533.0
2021-03-02 10:20:00,172.04,172.33,170.73,170.76,15704.0,166.1885,166.4686,164.923,164.952,15704.0
2021-03-02 10:30:00,170.76,171.3,170.29,170.29,5548.0,164.952,165.4736,164.498,164.498,5548.0
2021-03-02 10:40:00,170.12,170.48,170.03,170.34,4468.0,164.3338,164.6815,164.2468,164.5463,4468.0
2021-03-02 10:50:00,170.44,170.83,170.18,170.32,6534.0,164.6429,165.0196,164.3917,164.527,6534.0
2021-03-02 11:00:00,170.21,170.27,169.25,169.97,12876.0,164.4207,164.4787,163.4934,164.1889,12876.0
2021-03-02 11:10:00,169.97,170.27,169.63,169.99,13112.0,164.1889,164.4787,163.8604,164.2082,13112.0
2021-03-02 11:20:00,170.01,170.51,169.81,170.36,28900.0,164.2275,164.7105,164.0343,164.5656,28900.0
2021-03-02 11:30:00,170.28,170.28,169.55,170.04,6168.0,164.4883,164.4883,163.7832,164.2565,6168.0
2021-03-02 11:40:00,169.95,169.97,169.6,169.8,6199.0,164.1696,164.1889,163.8315,164.0247,6199.0
2021-03-02 11:50:00,169.72,169.8,169.33,169.53,12465.0,163.9474,164.0247,163.5706,163.7638,12465.0
2021-03-02 12:00:00,169.58,169.78,169.11,169.18,7315.0,163.8121,164.0053,163.3581,163.4257,7315.0
2021-03-02 12:10:00,169.28,169.71,169.05,169.7,10126.0,163.5223,163.9377,163.3002,163.9281,10126.0
2021-03-02 12:20:00,169.59,169.59,168.83,169.08,8403.0,163.8218,163.8218,163.0877,163.3291,8403.0
2021-03-02 12:30:00,169.05,169.11,168.62,169.11,9919.0,163.3002,163.3581,162.8848,163.3581,9919.0
2021-03-02 12:40:00,169.1,169.18,168.65,168.88,11306.0,163.3485,163.4257,162.9138,163.136,11306.0
2021-03-02 12:50:00,168.89,169.0,168.79,168.9,8368.0,163.1456,163.2519,163.049,163.1553,8368.0
2021-03-02 13:00:00,168.97,169.22,168.87,168.97,6610.0,163.2229,163.4644,163.1263,163.2229,6610.0
2021-03-02 13:10:00,168.92,169.0,168.74,168.74,10121.0,163.1746,163.2519,163.0007,163.0007,10121.0
2021-03-02 13:20:00,168.79,168.89,168.66,168.8,9239.0,163.049,163.1456,162.9234,163.0587,9239.0
2021-03-02 13:30:00,168.8,169.6,168.79,169.46,13765.0,163.0587,163.8315,163.049,163.6962,13765.0
2021-03-02 13:40:00,169.37,169.79,169.15,169.71,16689.0,163.6093,164.015,163.3968,163.9377,16689.0
2021-03-02 13:50:00,169.77,169.77,169.27,169.42,8658.0,163.9957,163.9957,163.5127,163.6576,8658.0
2021-03-02 14:00:00,169.47,169.55,169.33,169.48,21570.0,163.7059,163.7832,163.5706,163.7155,21570.0
2021-03-02 14:10:00,169.44,169.79,169.43,169.76,10133.0,163.6769,164.015,163.6672,163.986,10133.0
2021-03-02 14:20:00,169.78,170.21,169.78,169.85,6010.0,164.0053,164.4207,164.0053,164.073,6010.0
2021-03-02 14:30:00,169.89,170.17,169.89,170.16,4527.0,164.1116,164.3821,164.1116,164.3724,4527.0
2021-03-02 14:40:00,170.12,170.31,169.96,170.2,12221.0,164.3338,164.5173,164.1792,164.4111,12221.0
2021-03-02 14:50:00,170.2,170.48,170.0,170.0,3800.0,164.4111,164.6815,164.2179,164.2179,3800.0
2021-03-02 15:00:00,170.07,170.27,169.85,169.89,7712.0,164.2855,164.4787,164.073,164.1116,7712.0
2021-03-02 15:10:00,169.99,170.11,169.7,169.7,7276.0,164.2082,164.3241,163.9281,163.9281,7276.0
2021-03-02 15:20:00,169.78,169.78,169.39,169.47,7699.0,164.0053,164.0053,163.6286,163.7059,7699.0
2021-03-02 15:30:00,169.52,169.75,169.1,169.23,21913.0,163.7542,163.9764,163.3485,163.474,21913.0
2021-03-02 15:40:00,169.23,169.58,169.13,169.22,14445.0,163.474,163.8121,163.3774,163.4644,14445.0
2021-03-02 15:50:00,169.13,169.37,168.86,168.94,50010.0,163.3774,163.6093,163.1166,163.1939,50010.0
2021-03-03 09:30:00,168.94,170.47,168.94,170.13,15645.0,163.1939,164.6719,163.1939,164.3434,15645.0
2021-03-03 09:40:00,170.21,170.74,169.57,170.74,7422.0,164.4207,164.9327,163.8025,164.9327,7422.0
2021-03-03 09:50:00,170.75,171.61,170.72,170.92,14225.0,164.9423,165.7731,164.9134,165.1066,14225.0
2021-03-03 10:00:00,170.82,171.36,170.49,171.36,14152.0,165.01,165.5316,164.6912,165.5316,14152.0
2021-03-03 10:10:00,171.16,171.47,170.31,170.31,11193.0,165.3384,165.6379,164.5173,164.5173,11193.0
2021-03-03 10:20:00,170.38,170.51,169.64,169.91,14620.0,164.5849,164.7105,163.8701,164.1309,14620.0
2021-03-03 10:30:00,169.89,170.33,169.74,170.07,7473.0,164.1116,164.5366,163.9667,164.2855,7473.0
2021-03-03 10:40:00,170.0,170.6,169.81,170.45,4219.0,164.2179,164.7975,164.0343,164.6526,4219.0
2021-03-03 10:50:00,170.32,170.5,169.8,170.0,8249.0,164.527,164.7009,164.0247,164.2179,8249.0
2021-03-03 11:00:00,170.14,170.24,169.92,170.11,10725.0,164.3531,164.4497,164.1406,164.3241,10725.0
2021-03-03 11:10:00,170.08,171.45,170.08,171.32,12333.0,164.2951,165.6185,164.2951,165.493,12333.0
2021-03-03 11:20:00,171.4,171.73,171.03,171.28,11045.0,165.5702,165.889,165.2128,165.4543,11045.0
2021-03-03 11:30:00,171.19,171.33,170.78,170.84,9883.0,165.3674,165.5026,164.9713,165.0293,9883.0
2021-03-03 11:40:00,170.93,171.13,170.77,170.77,6516.0,165.1162,165.3094,164.9617,164.9617,6516.0
2021-03-03 11:50:00,170.75,170.87,170.45,170.45,7646.0,164.9423,165.0583,164.6526,164.6526,7646.0
2021-03-03 12:00:00,170.42,170.76,170.42,170.65,7214.0,164.6236,164.952,164.6236,164.8457,7214.0
2021-03-03 12:10:00,170.56,170.73,170.44,170.44,6152.0,164.7588,164.923,164.6429,164.6429,6152.0
2021-03-03 12:20:00,170.39,170.78,170.31,170.78,6081.0,164.5946,164.9713,164.5173,164.9713,6081.0
2021-03-03 12:30:00,170.87,171.15,170.41,170.9,21195.0,165.0583,165.3287,164.6139,165.0872,21195.0
2021-03-03 12:40:00,170.94,171.45,170.94,171.45,10006.0,165.1259,165.6185,165.1259,165.6185,10006.0
2021-03-03 12:50:00,171.33,171.4,170.88,170.88,15617.0,165.5026,165.5702,165.0679,165.0679,15617.0
2021-03-03 13:00:00,170.75,170.85,170.48,170.48,6803.0,164.9423,165.0389,164.6815,164.6815,6803.0
2021-03-03 13:10:00,170.47,171.45,170.38,171.45,5036.0,164.6719,165.6185,164.5849,165.6185,5036.0
2021-03-03 13:20:00,171.39,171.39,171.11,171.17,7956.0,165.5606,165.5606,165.2901,165.3481,7956.0
2021-03-03 13:30:00,171.15,171.18,170.52,171.06,10835.0,165.3287,165.3577,164.7202,165.2418,10835.0
2021-03-03 13:40:00,171.06,171.19,170.51,170.52,18504.0,165.2418,165.3674,164.7105,164.7202,18504.0
2021-03-03 13:50:00,170.44,170.59,170.2,170.57,12784.0,164.6429,164.7878,164.4111,164.7685,12784.0
2021-03-03 14:00:00,170.6,170.65,169.73,169.9,14435.0,164.7975,164.8457,163.957,164.1213,14435.0
2021-03-03 14:10:00,169.89,170.24,169.8,170.01,28091.0,164.1116,164.4497,164.0247,164.2275,28091.0
2021-03-03 14:20:00,170.03,170.23,169.88,170.13,14084.0,164.2468,164.44,164.1019,164.3434,14084.0
2021-03-03 14:30:00,170.18,170.35,169.27,169.91,16703.0,164.3917,164.556,163.5127,164.1309,16703.0
2021-03-03 14:40:00,169.91,170.18,169.53,170.01,17724.0,164.1309,164.3917,163.7638,164.2275,17724.0
2021-03-03 14:50:00,170.08,170.61,170.08,170.34,7049.0,164.2951,164.8071,164.2951,164.5463,7049.0
2021-03-03 15:00:00,170.28,170.31,170.03,170.21,10396.0,164.4883,164.5173,164.2468,164.4207,10396.0
2021-03-03 15:10:00,170.2,170.5,170.03,170.17,9598.0,164.4111,164.7009,164.2468,164.3821,9598.0
2021-03-03 15:20:00,170.08,170.15,169.73,169.82,11536.0,164.2951,164.3628,163.957,164.044,11536.0
2021-03-03 15:30:00,169.98,170.14,169.83,169.98,21619.0,164.1985,164.3531,164.0536,164.1985,21619.0
2021-03-03 15:40:00,170.0,170.41,169.9,170.17,26145.0,164.2179,164.6139,164.1213,164.3821,26145.0
2021-03-03 15:50:00,170.17,170.39,169.88,170.25,133243.0,164.3821,164.5946,164.1019,164.4594,133243.0
2021-03-04 09:30:00,169.73,171.13,169.55,171.01,13100.0,163.957,165.3094,163.7832,165.1935,13100.0
2021-03-04 09:40:00,171.0,171.25,169.86,169.93,8470.0,165.1838,165.4253,164.0826,164.1502,8470.0
2021-03-04 09:50:00,169.93,170.95,169.77,169.99,10840.0,164.1502,165.1355,163.9957,164.2082,10840.0
2021-03-04 10:00:00,170.19,170.19,169.28,169.39,23999.0,164.4014,164.4014,163.5223,163.6286,23999.0
2021-03-04 10:10:00,169.17,169.71,168.92,169.12,29686.0,163.4161,163.9377,163.1746,163.3678,29686.0
2021-03-04 10:20:00,169.12,170.39,169.04,170.22,15126.0,163.3678,164.5946,163.2905,164.4304,15126.0
2021-03-04 10:30:00,170.14,170.31,169.65,169.89,21296.0,164.3531,164.5173,163.8798,164.1116,21296.0
2021-03-04 10:40:00,169.83,170.22,169.56,170.04,8264.0,164.0536,164.4304,163.7928,164.2565,8264.0
2021-03-04 10:50:00,170.18,170.22,169.31,169.89,15803.0,164.3917,164.4304,163.5513,164.1116,15803.0
2021-03-04 11:00:00,169.87,170.69,169.85,170.66,20668.0,164.0923,164.8844,164.073,164.8554,20668.0
2021-03-04 11:10:00,170.62,170.62,169.83,170.1,5444.0,164.8168,164.8168,164.0536,164.3145,5444.0
2021-03-04 11:20:00,170.0,170.0,169.58,169.81,6537.0,164.2179,164.2179,163.8121,164.0343,6537.0
2021-03-04 11:30:00,169.89,170.02,169.5,169.69,15208.0,164.1116,164.2372,163.7349,163.9184,15208.0
2021-03-04 11:40:00,169.67,170.39,169.66,170.28,11100.0,163.8991,164.5946,163.8894,164.4883,11100.0
2021-03-04 11:50:00,170.37,170.61,170.25,170.5,36982.0,164.5753,164.8071,164.4594,164.7009,36982.0
2021-03-04 12:00:00,170.57,170.94,170.52,170.74,10503.0,164.7685,165.1259,164.7202,164.9327,10503.0
2021-03-04 12:10:00,170.82,171.16,170.25,170.98,9139.0,165.01,165.3384,164.4594,165.1645,9139.0
2021-03-04 12:20:00,171.03,171.05,170.04,170.27,12793.0,165.2128,165.2321,164.2565,164.4787,12793.0
2021-03-04 12:30:00,170.36,170.59,170.06,170.49,11264.0,164.5656,164.7878,164.2758,164.6912,11264.0
2021-03-04 12:40:00,170.62,170.62,170.12,170.36,24729.0,164.8168,164.8168,164.3338,164.5656,24729.0
2021-03-04 12:50:00,170.29,170.4,167.68,167.68,20284.0,164.498,164.6043,161.9768,161.9768,20284.0
2021-03-04 13:00:00,167.57,168.05,166.78,166.87,18393.0,161.8705,162.3342,161.1074,161.1943,18393.0
2021-03-04 13:10:00,166.96,166.96,165.92,166.51,8726.0,161.2813,161.2813,160.2766,160.8466,8726.0
2021-03-04 13:20:00,166.22,166.22,165.47,166.13,8609.0,160.5664,160.5664,159.8419,160.4795,8609.0
2021-03-04 13:30:00,166.13,166.13,165.58,165.76,16880.0,160.4795,160.4795,159.9482,160.1221,16880.0
2021-03-04 13:40:00,165.64,165.64,163.69,163.94,15356.0,160.0062,160.0062,158.1225,158.364,15356.0
2021-03-04 13:50:00,163.98,164.12,162.6,162.6,20451.0,158.4026,158.5379,157.0696,157.0696,20451.0
2021-03-04 14:00:00,162.6,163.52,162.6,163.45,35066.0,157.0696,157.9583,157.0696,157.8906,35066.0
2021-03-04 14:10:00,163.35,163.84,162.96,163.84,19354.0,157.794,158.2674,157.4173,158.2674,19354.0
2021-03-04 14:20:00,163.84,164.7,163.84,164.54,9533.0,158.2674,159.0981,158.2674,158.9436,9533.0
2021-03-04 14:30:00,164.67,164.67,163.71,164.07,10925.0,159.0691,159.0691,158.1418,158.4896,10925.0
2021-03-04 14:40:00,164.06,165.68,164.06,165.67,12131.0,158.4799,160.0448,158.4799,160.0351,12131.0
2021-03-04 14:50:00,165.6,166.24,165.44,166.21,19078.0,159.9675,160.5857,159.813,160.5568,19078.0
2021-03-04 15:00:00,166.16,166.31,165.95,166.05,27507.0,160.5085,160.6534,160.3056,160.4022,27507.0
2021-03-04 15:10:00,166.0,166.05,165.3,165.86,23594.0,160.3539,160.4022,159.6777,160.2187,23594.0
2021-03-04 15:20:00,165.8,166.53,165.68,166.32,23017.0,160.1607,160.8659,160.0448,160.663,23017.0
2021-03-04 15:30:00,166.22,166.42,165.9,165.92,14684.0,160.5664,160.7596,160.2573,160.2766,14684.0
2021-03-04 15:40:00,166.05,166.49,165.85,166.09,22210.0,160.4022,160.8272,160.209,160.4408,22210.0
2021-03-04 15:50:00,166.09,166.69,165.79,166.1,47774.0,160.4408,161.0204,160.1511,160.4505,47774.0
2021-03-05 09:30:00,168.4,169.27,165.32,165.32,29696.0,162.6723,163.5127,159.697,159.697,29696.0
2021-03-05 09:40:00,165.39,166.29,165.11,165.27,16123.0,159.7647,160.634,159.4942,159.6487,16123.0
2021-03-05 09:50:00,165.35,165.57,164.45,164.53,7968.0,159.726,159.9385,158.8566,158.9339,7968.0
2021-03-05 10:00:00,164.9,166.14,164.78,165.76,9325.0,159.2913,160.4891,159.1754,160.1221,9325.0
2021-03-05 10:10:00,165.58,165.68,164.18,164.38,11033.0,159.9482,160.0448,158.5958,158.789,11033.0
2021-03-05 10:20:00,164.44,164.51,162.76,162.92,34559.0,158.847,158.9146,157.2241,157.3787,34559.0
2021-03-05 10:30:00,162.69,163.32,162.61,163.19,18360.0,157.1565,157.7651,157.0792,157.6395,18360.0
2021-03-05 10:40:00,163.34,164.19,163.17,164.19,13016.0,157.7844,158.6055,157.6202,158.6055,13016.0
2021-03-05 10:50:00,164.33,164.5,163.1,163.1,13382.0,158.7407,158.9049,157.5525,157.5525,13382.0
2021-03-05 11:00:00,162.77,162.77,161.81,162.19,9780.0,157.2338,157.2338,156.3064,156.6735,9780.0
2021-03-05 11:10:00,162.42,162.99,162.08,162.43,10305.0,156.8957,157.4463,156.5672,156.9053,10305.0
2021-03-05 11:20:00,162.6,162.62,161.22,161.54,12070.0,157.0696,157.0889,155.7365,156.0456,12070.0
2021-03-05 11:30:00,161.65,162.72,161.57,161.79,6826.0,156.1519,157.1855,156.0746,156.2871,6826.0
2021-03-05 11:40:00,161.77,162.97,161.45,162.97,9913.0,156.2678,157.427,155.9587,157.427,9913.0
2021-03-05 11:50:00,162.86,163.9,162.86,163.41,7703.0,157.3207,158.3253,157.3207,157.852,7703.0
2021-03-05 12:00:00,163.51,164.13,163.41,163.82,4923.0,157.9486,158.5475,157.852,158.2481,4923.0
2021-03-05 12:10:00,163.82,164.25,163.61,164.05,6820.0,158.2481,158.6634,158.0452,158.4702,6820.0
2021-03-05 12:20:00,163.91,164.97,163.9,164.3,9750.0,158.335,159.3589,158.3253,158.7117,9750.0
2021-03-05 12:30:00,164.32,164.87,164.23,164.87,7367.0,158.731,159.2623,158.6441,159.2623,7367.0
2021-03-05 12:40:00,164.79,164.93,164.32,164.93,13031.0,159.1851,159.3203,158.731,159.3203,13031.0
2021-03-05 12:50:00,164.81,164.9,164.51,164.86,8632.0,159.2044,159.2913,158.9146,159.2527,8632.0
2021-03-05 13:00:00,164.93,165.12,164.62,165.12,5200.0,159.3203,159.5038,159.0208,159.5038,5200.0
2021-03-05 13:10:00,165.11,165.83,164.68,165.64,6678.0,159.4942,160.1897,159.0788,160.0062,6678.0
2021-03-05 13:20:00,165.51,165.83,165.42,165.72,5330.0,159.8806,160.1897,159.7936,160.0834,5330.0
2021-03-05 13:30:00,165.81,166.86,165.65,166.55,9690.0,160.1704,161.1847,160.0158,160.8852,9690.0
2021-03-05 13:40:00,166.57,166.88,166.06,166.06,12588.0,160.9045,161.204,160.4119,160.4119,12588.0
2021-03-05 13:50:00,166.03,166.03,165.5,165.75,20145.0,160.3829,160.3829,159.8709,160.1124,20145.0
2021-03-05 14:00:00,165.84,165.9,164.66,164.84,14973.0,160.1994,160.2573,159.0595,159.2334,14973.0
2021-03-05 14:10:00,164.93,165.31,164.63,164.81,9154.0,159.3203,159.6874,159.0305,159.2044,9154.0
2021-03-05 14:20:00,164.96,165.58,164.95,165.58,4149.0,159.3493,159.9482,159.3396,159.9482,4149.0
2021-03-05 14:30:00,165.75,166.15,165.59,166.0,7601.0,160.1124,160.4988,159.9579,160.3539,7601.0
2021-03-05 14:40:00,166.02,166.47,165.99,166.47,12143.0,160.3732,160.8079,160.3442,160.8079,12143.0
2021-03-05 14:50:00,166.66,166.93,166.39,166.83,8933.0,160.9915,161.2523,160.7306,161.1557,8933.0
2021-03-05 15:00:00,166.71,166.83,166.49,166.52,15247.0,161.0398,161.1557,160.8272,160.8562,15247.0
2021-03-05 15:10:00,166.53,167.15,166.48,166.8,10931.0,160.8659,161.4648,160.8176,161.1267,10931.0
2021-03-05 15:20:00,166.78,167.17,166.77,167.16,20096.0,161.1074,161.4841,161.0977,161.4745,20096.0
2021-03-05 15:30:00,167.15,167.76,167.01,167.72,31753.0,161.4648,162.054,161.3296,162.0154,31753.0
2021-03-05 15:40:00,167.81,167.9,167.04,167.85,42020.0,162.1023,162.1893,161.3585,162.141,42020.0
2021-03-05 15:50:00,167.92,168.15,167.0,167.43,124694.0,162.2086,162.4308,161.3199,161.7353,124694.0
2021-03-08 09:30:00,167.69,169.22,167.44,168.96,21451.0,161.9864,163.4644,161.7449,163.2132,21451.0
2021-03-08 09:40:00,169.45,169.89,167.78,167.78,8081.0,163.6866,164.1116,162.0734,162.0734,8081.0
2021-03-08 09:50:00,167.77,168.27,167.04,167.74,7441.0,162.0637,162.5467,161.3585,162.0347,7441.0
2021-03-08 10:00:00,168.06,169.19,168.06,168.9,3719.0,162.3438,163.4354,162.3438,163.1553,3719.0
2021-03-08 10:10:00,169.46,169.71,168.85,169.71,8122.0,163.6962,163.9377,163.107,163.9377,8122.0
2021-03-08 10:20:00,169.6,170.0,168.9,169.86,8922.0,163.8315,164.2179,163.1553,164.0826,8922.0
2021-03-08 10:30:00,170.03,170.51,169.28,169.68,6126.0,164.2468,164.7105,163.5223,163.9087,6126.0
2021-03-08 10:40:00,169.72,169.88,169.34,169.5,3701.0,163.9474,164.1019,163.5803,163.7349,3701.0
2021-03-08 10:50:00,169.45,170.8,169.44,170.8,7202.0,163.6866,164.9906,163.6769,164.9906,7202.0
2021-03-08 11:00:00,170.86,170.88,170.49,170.57,3194.0,165.0486,165.0679,164.6912,164.7685,3194.0
2021-03-08 11:10:00,170.56,171.25,170.44,171.2,7586.0,164.7588,165.4253,164.6429,165.377,7586.0
2021-03-08 11:20:00,171.24,171.64,170.9,171.64,12964.0,165.4157,165.8021,165.0872,165.8021,12964.0
2021-03-08 11:30:00,171.78,171.78,171.1,171.51,4944.0,165.9373,165.9373,165.2804,165.6765,4944.0
2021-03-08 11:40:00,171.66,171.66,171.17,171.41,4710.0,165.8214,165.8214,165.3481,165.5799,4710.0
2021-03-08 11:50:00,171.48,171.81,171.17,171.57,2553.0,165.6475,165.9663,165.3481,165.7345,2553.0
2021-03-08 12:00:00,171.58,172.19,171.49,171.96,6541.0,165.7441,166.3334,165.6572,166.1112,6541.0
2021-03-08 12:10:00,172.13,172.13,171.5,171.77,4850.0,166.2754,166.2754,165.6668,165.9277,4850.0
2021-03-08 12:20:00,171.79,172.27,171.7,171.89,5214.0,165.947,166.4106,165.86,166.0436,5214.0
2021-03-08 12:30:00,171.89,172.46,171.88,172.25,4835.0,166.0436,166.5942,166.0339,166.3913,4835.0
2021-03-08 12:40:00,172.35,172.37,172.09,172.18,5345.0,166.4879,166.5072,166.2368,166.3237,5345.0
2021-03-08 12:50:00,172.27,172.38,171.99,171.99,7493.0,166.4106,166.5169,166.1402,166.1402,7493.0
2021-03-08 13:00:00,172.12,172.44,171.94,172.02,5772.0,166.2658,166.5749,166.0919,166.1692,5772.0
2021-03-08 13:10:00,172.0,172.0,171.6,171.68,6077.0,166.1498,166.1498,165.7634,165.8407,6077.0
2021-03-08 13:20:00,171.74,171.83,171.5,171.66,4000.0,165.8987,165.9856,165.6668,165.8214,4000.0
2021-03-08 13:30:00,171.66,171.67,170.83,170.84,7940.0,165.8214,165.8311,165.0196,165.0293,7940.0
2021-03-08 13:40:00,170.72,170.81,169.85,169.86,6687.0,164.9134,165.0003,164.073,164.0826,6687.0
2021-03-08 13:50:00,169.76,170.22,169.76,169.88,6890.0,163.986,164.4304,163.986,164.1019,6890.0
2021-03-08 14:00:00,169.87,170.81,169.81,170.62,5821.0,164.0923,165.0003,164.0343,164.8168,5821.0
2021-03-08 14:10:00,170.47,170.76,169.89,169.97,7931.0,164.6719,164.952,164.1116,164.1889,7931.0
2021-03-08 14:20:00,170.0,170.77,169.97,170.69,7090.0,164.2179,164.9617,164.1889,164.8844,7090.0
2021-03-08 14:30:00,170.78,171.07,170.67,170.76,6244.0,164.9713,165.2515,164.8651,164.952,6244.0
2021-03-08 14:40:00,170.81,170.81,169.76,169.93,9293.0,165.0003,165.0003,163.986,164.1502,9293.0
2021-03-08 14:50:00,170.0,170.49,170.0,170.35,6608.0,164.2179,164.6912,164.2179,164.556,6608.0
2021-03-08 15:00:00,170.43,170.43,169.87,170.16,5751.0,164.6332,164.6332,164.0923,164.3724,5751.0
2021-03-08 15:10:00,170.16,170.81,170.16,170.43,8867.0,164.3724,165.0003,164.3724,164.6332,8867.0
2021-03-08 15:20:00,170.51,171.07,170.46,170.6,12957.0,164.7105,165.2515,164.6622,164.7975,12957.0
2021-03-08 15:30:00,170.63,171.07,170.58,170.66,17254.0,164.8264,165.2515,164.7781,164.8554,17254.0
2021-03-08 15:40:00,170.64,170.73,169.85,170.28,17668.0,164.8361,164.923,164.073,164.4883,17668.0
2021-03-08 15:50:00,170.18,170.23,169.04,169.1,72325.0,164.3917,164.44,163.2905,163.3485,72325.0
2021-03-09 09:30:00,169.66,169.99,167.12,167.17,15183.0,163.8894,164.2082,161.4358,161.4841,15183.0
2021-03-09 09:40:00,167.46,168.8,166.53,168.0,8724.0,161.7642,163.0587,160.8659,162.2859,8724.0
2021-03-09 09:50:00,168.12,168.12,167.18,167.64,4598.0,162.4018,162.4018,161.4938,161.9381,4598.0
2021-03-09 10:00:00,167.42,167.62,166.69,166.8,11639.0,161.7256,161.9188,161.0204,161.1267,11639.0
2021-03-09 10:10:00,166.96,167.02,166.13,166.71,8484.0,161.2813,161.3392,160.4795,161.0398,8484.0
2021-03-09 10:20:00,166.86,167.16,166.61,167.16,4644.0,161.1847,161.4745,160.9432,161.4745,4644.0
2021-03-09 10:30:00,167.12,167.63,167.12,167.63,6265.0,161.4358,161.9285,161.4358,161.9285,6265.0
2021-03-09 10:40:00,167.55,168.12,167.52,168.12,4220.0,161.8512,162.4018,161.8222,162.4018,4220.0
2021-03-09 10:50:00,168.27,168.91,168.24,168.5,7362.0,162.5467,163.1649,162.5177,162.7689,7362.0
2021-03-09 11:00:00,168.59,169.4,168.59,169.4,6357.0,162.8558,163.6383,162.8558,163.6383,6357.0
2021-03-09 11:10:00,169.28,169.55,168.99,169.1,7524.0,163.5223,163.7832,163.2422,163.3485,7524.0
2021-03-09 11:20:00,169.26,169.26,168.57,168.8,3345.0,163.503,163.503,162.8365,163.0587,3345.0
2021-03-09 11:30:00,168.71,169.09,168.52,169.08,4041.0,162.9717,163.3388,162.7882,163.3291,4041.0
2021-03-09 11:40:00,169.03,169.27,169.0,169.22,7346.0,163.2808,163.5127,163.2519,163.4644,7346.0
2021-03-09 11:50:00,169.4,169.5,168.91,169.22,6799.0,163.6383,163.7349,163.1649,163.4644,6799.0
2021-03-09 12:00:00,169.31,169.47,169.26,169.32,3421.0,163.5513,163.7059,163.503,163.561,3421.0
2021-03-09 12:10:00,169.23,169.57,169.23,169.48,3928.0,163.474,163.8025,163.474,163.7155,3928.0
2021-03-09 12:20:00,169.39,169.43,169.01,169.34,6018.0,163.6286,163.6672,163.2615,163.5803,6018.0
2021-03-09 12:30:00,169.21,169.22,168.95,169.08,6028.0,163.4547,163.4644,163.2036,163.3291,6028.0
2021-03-09 12:40:00,169.05,169.06,168.68,168.99,6749.0,163.3002,163.3098,162.9428,163.2422,6749.0
2021-03-09 12:50:00,168.93,169.05,168.76,169.0,4838.0,163.1843,163.3002,163.02,163.2519,4838.0
2021-03-09 13:00:00,169.03,169.14,168.87,168.88,4074.0,163.2808,163.3871,163.1263,163.136,4074.0
2021-03-09 13:10:00,168.84,168.84,168.37,168.37,3328.0,163.0973,163.0973,162.6433,162.6433,3328.0
2021-03-09 13:20:00,168.42,168.57,168.17,168.52,1454.0,162.6916,162.8365,162.4501,162.7882,1454.0
2021-03-09 13:30:00,168.57,168.7,168.54,168.67,1510.0,162.8365,162.9621,162.8075,162.9331,1510.0
2021-03-09 13:40:00,168.87,168.95,168.61,168.62,4004.0,163.1263,163.2036,162.8751,162.8848,4004.0
2021-03-09 13:50:00,168.65,168.88,168.64,168.64,3527.0,162.9138,163.136,162.9041,162.9041,3527.0
2021-03-09 14:00:00,168.79,168.96,168.58,168.59,3525.0,163.049,163.2132,162.8462,162.8558,3525.0
2021-03-09 14:10:00,168.65,168.85,168.62,168.75,4395.0,162.9138,163.107,162.8848,163.0104,4395.0
2021-03-09 14:20:00,168.69,168.75,168.66,168.7,1864.0,162.9524,163.0104,162.9234,162.9621,1864.0
2021-03-09 14:30:00,168.86,169.22,168.81,169.1,6633.0,163.1166,163.4644,163.0683,163.3485,6633.0
2021-03-09 14:40:00,169.08,169.12,168.75,168.75,4226.0,163.3291,163.3678,163.0104,163.0104,4226.0
2021-03-09 14:50:00,168.88,169.07,168.77,168.86,6937.0,163.136,163.3195,163.0297,163.1166,6937.0
2021-03-09 15:00:00,168.72,168.74,168.56,168.63,3485.0,162.9814,163.0007,162.8268,162.8945,3485.0
2021-03-09 15:10:00,168.59,168.79,168.51,168.58,8252.0,162.8558,163.049,162.7785,162.8462,8252.0
2021-03-09 15:20:00,168.57,168.57,168.26,168.3,4107.0,162.8365,162.8365,162.537,162.5757,4107.0
2021-03-09 15:30:00,168.24,168.33,167.8,168.21,11598.0,162.5177,162.6047,162.0927,162.4887,11598.0
2021-03-09 15:40:00,168.18,168.25,167.9,168.07,6166.0,162.4598,162.5274,162.1893,162.3535,6166.0
2021-03-09 15:50:00,167.92,168.19,167.73,167.82,39604.0,162.2086,162.4694,162.0251,162.112,39604.0
2021-03-10 09:30:00,168.08,168.08,166.66,167.29,13969.0,162.3632,162.3632,160.9915,161.6,13969.0
2021-03-10 09:40:00,168.15,169.44,168.15,168.58,3441.0,162.4308,163.6769,162.4308,162.8462,3441.0
2021-03-10 09:50:00,168.35,169.21,167.85,169.21,6846.0,162.624,163.4547,162.141,163.4547,6846.0
2021-03-10 10:00:00,169.28,169.44,168.62,168.62,2212.0,163.5223,163.6769,162.8848,162.8848,2212.0
2021-03-10 10:10:00,168.59,169.19,168.46,169.06,4704.0,162.8558,163.4354,162.7302,163.3098,4704.0
2021-03-10 10:20:00,169.2,169.28,168.68,168.81,2437.0,163.4451,163.5223,162.9428,163.0683,2437.0
2021-03-10 10:30:00,168.91,169.58,168.69,169.2,6889.0,163.1649,163.8121,162.9524,163.4451,6889.0
2021-03-10 10:40:00,169.12,169.31,168.61,168.93,4163.0,163.3678,163.5513,162.8751,163.1843,4163.0
2021-03-10 10:50:00,168.91,169.75,168.91,169.75,3909.0,163.1649,163.9764,163.1649,163.9764,3909.0
2021-03-10 11:00:00,169.76,169.81,169.22,169.62,5019.0,163.986,164.0343,163.4644,163.8508,5019.0
2021-03-10 11:10:00,169.76,170.39,169.57,170.18,10844.0,163.986,164.5946,163.8025,164.3917,10844.0
2021-03-10 11:20:00,170.27,170.29,169.92,170.06,17336.0,164.4787,164.498,164.1406,164.2758,17336.0
2021-03-10 11:30:00,170.02,170.77,170.02,170.49,7226.0,164.2372,164.9617,164.2372,164.6912,7226.0
2021-03-10 11:40:00,170.58,170.91,170.57,170.84,1947.0,164.7781,165.0969,164.7685,165.0293,1947.0
2021-03-10 11:50:00,170.9,170.9,170.21,170.43,20324.0,165.0872,165.0872,164.4207,164.6332,20324.0
2021-03-10 12:00:00,170.51,171.0,170.45,170.92,4075.0,164.7105,165.1838,164.6526,165.1066,4075.0
2021-03-10 12:10:00,170.89,171.24,170.89,170.94,2057.0,165.0776,165.4157,165.0776,165.1259,2057.0
2021-03-10 12:20:00,170.94,170.95,170.26,170.5,3420.0,165.1259,165.1355,164.469,164.7009,3420.0
2021-03-10 12:30:00,170.6,170.89,170.55,170.6,4372.0,164.7975,165.0776,164.7492,164.7975,4372.0
2021-03-10 12:40:00,170.7,171.16,170.4,171.11,21211.0,164.894,165.3384,164.6043,165.2901,21211.0
2021-03-10 12:50:00,170.95,171.23,170.95,171.22,1376.0,165.1355,165.406,165.1355,165.3964,1376.0
2021-03-10 13:00:00,171.2,171.2,170.78,170.99,5214.0,165.377,165.377,164.9713,165.1742,5214.0
2021-03-10 13:10:00,171.21,171.28,170.95,171.06,1479.0,165.3867,165.4543,165.1355,165.2418,1479.0
2021-03-10 13:20:00,171.18,171.56,171.15,171.4,2557.0,165.3577,165.7248,165.3287,165.5702,2557.0
2021-03-10 13:30:00,171.63,171.85,171.36,171.85,3857.0,165.7924,166.0049,165.5316,166.0049,3857.0
2021-03-10 13:40:00,171.91,171.91,171.62,171.78,2922.0,166.0629,166.0629,165.7828,165.9373,2922.0
2021-03-10 13:50:00,171.85,172.33,171.85,172.08,3917.0,166.0049,166.4686,166.0049,166.2271,3917.0
2021-03-10 14:00:00,171.87,172.29,171.85,172.02,5034.0,166.0243,166.43,166.0049,166.1692,5034.0
2021-03-10 14:10:00,172.05,172.58,172.05,172.5,5071.0,166.1981,166.7101,166.1981,166.6328,5071.0
2021-03-10 14:20:00,172.67,172.67,172.21,172.22,3054.0,166.797,166.797,166.3527,166.3623,3054.0
2021-03-10 14:30:00,172.12,172.48,172.12,172.44,2855.0,166.2658,166.6135,166.2658,166.5749,2855.0
2021-03-10 14:40:00,172.49,172.52,171.84,172.04,20358.0,166.6232,166.6521,165.9953,166.1885,20358.0
2021-03-10 14:50:00,172.04,172.04,171.44,171.54,8948.0,166.1885,166.1885,165.6089,165.7055,8948.0
2021-03-10 15:00:00,171.5,171.62,170.96,171.14,17615.0,165.6668,165.7828,165.1452,165.3191,17615.0
2021-03-10 15:10:00,171.21,171.8,171.21,171.74,5882.0,165.3867,165.9566,165.3867,165.8987,5882.0
2021-03-10 15:20:00,171.75,171.81,171.32,171.5,11403.0,165.9083,165.9663,165.493,165.6668,11403.0
2021-03-10 15:30:00,171.54,171.59,171.05,171.49,12766.0,165.7055,165.7538,165.2321,165.6572,12766.0
2021-03-10 15:40:00,171.44,171.78,171.38,171.57,35541.0,165.6089,165.9373,165.5509,165.7345,35541.0
2021-03-10 15:50:00,171.61,171.62,171.02,171.34,87681.0,165.7731,165.7828,165.2032,165.5123,87681.0
2021-03-11 09:30:00,173.34,173.34,170.4,171.07,24889.0,167.4443,167.4443,164.6043,165.2515,24889.0
2021-03-11 09:40:00,171.18,172.1,171.18,171.81,3900.0,165.3577,166.2464,165.3577,165.9663,3900.0
2021-03-11 09:50:00,171.82,173.03,171.71,172.99,38837.0,165.976,167.1448,165.8697,167.1062,38837.0
2021-03-11 10:00:00,172.86,173.0,172.17,172.58,10434.0,166.9806,167.1158,166.3141,166.7101,10434.0
2021-03-11 10:10:00,172.57,172.57,171.8,172.05,7228.0,166.7004,166.7004,165.9566,166.1981,7228.0
2021-03-11 10:20:00,172.44,173.27,172.43,172.82,5726.0,166.5749,167.3766,166.5652,166.9419,5726.0
2021-03-11 10:30:00,173.05,173.4,172.83,173.2,8939.0,167.1641,167.5022,166.9516,167.309,8939.0
2021-03-11 10:40:00,173.28,173.91,173.28,173.64,5138.0,167.3863,167.9949,167.3863,167.7341,5138.0
2021-03-11 10:50:00,173.73,174.29,173.71,173.94,5767.0,167.821,168.3619,167.8017,168.0238,5767.0
2021-03-11 11:00:00,174.11,174.32,173.83,173.97,7262.0,168.1881,168.3909,167.9176,168.0528,7262.0
2021-03-11 11:10:00,174.04,174.59,174.04,174.43,5574.0,168.1204,168.6517,168.1204,168.4972,5574.0
2021-03-11 11:20:00,174.57,174.68,173.73,173.73,9968.0,168.6324,168.7387,167.821,167.821,9968.0
2021-03-11 11:30:00,173.89,174.12,173.68,174.03,26407.0,167.9755,168.1977,167.7727,168.1108,26407.0
2021-03-11 11:40:00,174.07,174.12,173.39,173.4,3032.0,168.1494,168.1977,167.4926,167.5022,3032.0
2021-03-11 11:50:00,173.28,173.41,173.0,173.0,8233.0,167.3863,167.5119,167.1158,167.1158,8233.0
2021-03-11 12:00:00,173.09,173.65,173.08,173.41,6143.0,167.2028,167.7437,167.1931,167.5119,6143.0
2021-03-11 12:10:00,173.55,173.67,173.06,173.06,2330.0,167.6471,167.763,167.1738,167.1738,2330.0
2021-03-11 12:20:00,173.0,173.01,171.85,172.03,8512.0,167.1158,167.1255,166.0049,166.1788,8512.0
2021-03-11 12:30:00,172.13,172.7,172.12,172.64,2985.0,166.2754,166.826,166.2658,166.7681,2985.0
2021-03-11 12:40:00,172.64,172.77,172.0,172.0,2813.0,166.7681,166.8936,166.1498,166.1498,2813.0
2021-03-11 12:50:00,172.15,172.29,171.91,171.97,49552.0,166.2947,166.43,166.0629,166.1209,49552.0
2021-03-11 13:00:00,172.28,172.54,172.03,172.03,3606.0,166.4203,166.6715,166.1788,166.1788,3606.0
2021-03-11 13:10:00,172.09,172.29,172.0,172.01,6033.0,166.2368,166.43,166.1498,166.1595,6033.0
2021-03-11 13:20:00,172.02,172.22,171.91,172.22,2951.0,166.1692,166.3623,166.0629,166.3623,2951.0
2021-03-11 13:30:00,172.24,172.59,171.91,172.52,6361.0,166.3817,166.7198,166.0629,166.6521,6361.0
2021-03-11 13:40:00,172.49,172.49,172.1,172.28,1972.0,166.6232,166.6232,166.2464,166.4203,1972.0
2021-03-11 13:50:00,172.17,172.34,172.09,172.25,15331.0,166.3141,166.4783,166.2368,166.3913,15331.0
2021-03-11 14:00:00,172.24,173.03,172.22,173.03,6233.0,166.3817,167.1448,166.3623,167.1448,6233.0
2021-03-11 14:10:00,173.0,173.01,172.34,172.44,8365.0,167.1158,167.1255,166.4783,166.5749,8365.0
2021-03-11 14:20:00,172.43,172.47,172.3,172.47,2433.0,166.5652,166.6038,166.4396,166.6038,2433.0
2021-03-11 14:30:00,172.41,172.47,171.79,171.79,7176.0,166.5459,166.6038,165.947,165.947,7176.0
2021-03-11 14:40:00,171.71,171.83,171.15,171.25,6355.0,165.8697,165.9856,165.3287,165.4253,6355.0
2021-03-11 14:50:00,171.28,171.57,171.01,171.09,5855.0,165.4543,165.7345,165.1935,165.2708,5855.0
2021-03-11 15:00:00,171.08,171.22,170.78,171.22,15170.0,165.2611,165.3964,164.9713,165.3964,15170.0
2021-03-11 15:10:00,171.18,171.85,171.02,171.47,16371.0,165.3577,166.0049,165.2032,165.6379,16371.0
2021-03-11 15:20:00,171.47,171.65,171.36,171.64,17066.0,165.6379,165.8117,165.5316,165.8021,17066.0
2021-03-11 15:30:00,171.67,172.14,171.59,172.05,28559.0,165.8311,166.2851,165.7538,166.1981,28559.0
2021-03-11 15:40:00,172.1,172.12,171.93,171.98,23897.0,166.2464,166.2658,166.0822,166.1305,23897.0
2021-03-11 15:50:00,171.91,172.44,171.74,171.9,73051.0,166.0629,166.5749,165.8987,166.0532,73051.0
2021-03-12 09:30:00,172.07,172.9,171.31,172.73,14690.0,166.2175,167.0192,165.4833,166.855,14690.0
2021-03-12 09:40:00,172.56,172.66,171.67,171.67,3400.0,166.6908,166.7874,165.8311,165.8311,3400.0
2021-03-12 09:50:00,171.67,172.23,171.48,172.1,2342.0,165.8311,166.372,165.6475,166.2464,2342.0
2021-03-12 10:00:00,172.14,172.45,171.54,171.71,4643.0,166.2851,166.5845,165.7055,165.8697,4643.0
2021-03-12 10:10:00,171.61,171.61,170.71,171.08,4387.0,165.7731,165.7731,164.9037,165.2611,4387.0
2021-03-12 10:20:00,170.9,170.9,170.0,170.24,5149.0,165.0872,165.0872,164.2179,164.4497,5149.0
2021-03-12 10:30:00,170.28,171.21,170.16,170.64,9292.0,164.4883,165.3867,164.3724,164.8361,9292.0
2021-03-12 10:40:00,170.61,171.15,170.16,171.1,6328.0,164.8071,165.3287,164.3724,165.2804,6328.0
2021-03-12 10:50:00,171.05,171.58,170.93,171.25,18811.0,165.2321,165.7441,165.1162,165.4253,18811.0
2021-03-12 11:00:00,171.08,171.41,170.87,171.04,4593.0,165.2611,165.5799,165.0583,165.2225,4593.0
2021-03-12 11:10:00,171.18,171.38,170.91,170.91,2630.0,165.3577,165.5509,165.0969,165.0969,2630.0
2021-03-12 11:20:00,171.11,171.38,171.0,171.38,1977.0,165.2901,165.5509,165.1838,165.5509,1977.0
2021-03-12 11:30:00,171.33,171.33,170.94,170.95,1003.0,165.5026,165.5026,165.1259,165.1355,1003.0
2021-03-12 11:40:00,170.91,171.04,170.4,170.54,710.0,165.0969,165.2225,164.6043,164.7395,710.0
2021-03-12 11:50:00,170.85,171.07,170.85,170.85,1500.0,165.0389,165.2515,165.0389,165.0389,1500.0
2021-03-12 12:00:00,170.84,170.9,170.33,170.34,2659.0,165.0293,165.0872,164.5366,164.5463,2659.0
2021-03-12 12:10:00,170.3,170.57,170.18,170.5,2750.0,164.5077,164.7685,164.3917,164.7009,2750.0
2021-03-12 12:20:00,170.66,170.66,170.38,170.55,1437.0,164.8554,164.8554,164.5849,164.7492,1437.0
2021-03-12 12:30:00,170.55,170.98,170.55,170.81,3430.0,164.7492,165.1645,164.7492,165.0003,3430.0
2021-03-12 12:40:00,170.82,171.19,170.73,171.13,6424.0,165.01,165.3674,164.923,165.3094,6424.0
2021-03-12 12:50:00,171.05,171.73,171.05,171.73,2003.0,165.2321,165.889,165.2321,165.889,2003.0
2021-03-12 13:00:00,171.75,172.13,171.57,171.86,2900.0,165.9083,166.2754,165.7345,166.0146,2900.0
2021-03-12 13:10:00,171.92,172.05,171.78,171.78,2276.0,166.0726,166.1981,165.9373,165.9373,2276.0
2021-03-12 13:20:00,171.88,172.08,171.79,171.87,1812.0,166.0339,166.2271,165.947,166.0243,1812.0
2021-03-12 13:30:00,171.8,172.0,171.8,171.96,2149.0,165.9566,166.1498,165.9566,166.1112,2149.0
2021-03-12 13:40:00,171.88,172.27,171.87,172.25,5963.0,166.0339,166.4106,166.0243,166.3913,5963.0
2021-03-12 13:50:00,172.24,172.51,172.19,172.36,1568.0,166.3817,166.6425,166.3334,166.4976,1568.0
2021-03-12 14:00:00,172.27,172.38,172.12,172.38,2700.0,166.4106,166.5169,166.2658,166.5169,2700.0
2021-03-12 14:10:00,172.23,172.63,172.13,172.13,2058.0,166.372,166.7584,166.2754,166.2754,2058.0
2021-03-12 14:20:00,172.1,172.5,172.05,172.34,2306.0,166.2464,166.6328,166.1981,166.4783,2306.0
2021-03-12 14:30:00,172.47,172.62,172.0,172.0,2325.0,166.6038,166.7487,166.1498,166.1498,2325.0
2021-03-12 14:40:00,172.0,172.24,172.0,172.24,2418.0,166.1498,166.3817,166.1498,166.3817,2418.0
2021-03-12 14:50:00,172.25,172.25,171.82,171.82,5921.0,166.3913,166.3913,165.976,165.976,5921.0
2021-03-12 15:00:00,171.8,171.94,171.74,171.84,6811.0,165.9566,166.0919,165.8987,165.9953,6811.0
2021-03-12 15:10:00,171.81,171.89,171.59,171.66,4060.0,165.9663,166.0436,165.7538,165.8214,4060.0
2021-03-12 15:20:00,171.7,171.95,171.52,171.91,6128.0,165.86,166.1015,165.6862,166.0629,6128.0
2021-03-12 15:30:00,171.91,172.05,171.74,171.96,16070.0,166.0629,166.1981,165.8987,166.1112,16070.0
2021-03-12 15:40:00,172.01,172.21,171.89,171.98,7053.0,166.1595,166.3527,166.0436,166.1305,7053.0
2021-03-12 15:50:00,172.01,172.16,171.79,171.86,32001.0,166.1595,166.3044,165.947,166.0146,32001.0
2021-03-15 09:30:00,171.96,172.44,171.12,171.98,8124.0,166.1112,166.5749,165.2998,166.1305,8124.0
2021-03-15 09:40:00,171.86,171.86,170.17,170.24,10562.0,166.0146,166.0146,164.3821,164.4497,10562.0
2021-03-15 09:50:00,170.06,170.09,168.9,169.37,9085.0,164.2758,164.3048,163.1553,163.6093,9085.0
2021-03-15 10:00:00,169.43,169.62,168.86,168.92,6630.0,163.6672,163.8508,163.1166,163.1746,6630.0
2021-03-15 10:10:00,168.87,169.64,168.76,169.64,8171.0,163.1263,163.8701,163.02,163.8701,8171.0
2021-03-15 10:20:00,169.44,170.03,169.4,169.89,6847.0,163.6769,164.2468,163.6383,164.1116,6847.0
2021-03-15 10:30:00,170.02,170.74,170.01,170.58,4829.0,164.2372,164.9327,164.2275,164.7781,4829.0
2021-03-15 10:40:00,170.56,170.57,169.55,169.7,5246.0,164.7588,164.7685,163.7832,163.9281,5246.0
2021-03-15 10:50:00,169.57,170.42,169.57,170.04,6799.0,163.8025,164.6236,163.8025,164.2565,6799.0
2021-03-15 11:00:00,169.96,170.24,169.83,169.98,2414.0,164.1792,164.4497,164.0536,164.1985,2414.0
2021-03-15 11:10:00,169.9,170.47,169.85,170.3,5080.0,164.1213,164.6719,164.073,164.5077,5080.0
2021-03-15 11:20:00,170.18,170.71,170.1,170.31,5119.0,164.3917,164.9037,164.3145,164.5173,5119.0
2021-03-15 11:30:00,170.34,170.34,169.72,169.88,13828.0,164.5463,164.5463,163.9474,164.1019,13828.0
2021-03-15 11:40:00,169.88,170.05,169.73,169.87,5922.0,164.1019,164.2662,163.957,164.0923,5922.0
2021-03-15 11:50:00,169.88,169.94,169.22,169.43,19881.0,164.1019,164.1599,163.4644,163.6672,19881.0
2021-03-15 12:00:00,169.47,169.79,169.43,169.68,3339.0,163.7059,164.015,163.6672,163.9087,3339.0
2021-03-15 12:10:00,169.76,170.11,169.76,170.11,5947.0,163.986,164.3241,163.986,164.3241,5947.0
2021-03-15 12:20:00,170.1,170.31,170.06,170.21,14649.0,164.3145,164.5173,164.2758,164.4207,14649.0
2021-03-15 12:30:00,170.29,170.46,170.23,170.46,4708.0,164.498,164.6622,164.44,164.6622,4708.0
2021-03-15 12:40:00,170.48,170.77,170.41,170.77,2005.0,164.6815,164.9617,164.6139,164.9617,2005.0
2021-03-15 12:50:00,170.67,170.7,170.45,170.63,4720.0,164.8651,164.894,164.6526,164.8264,4720.0
2021-03-15 13:00:00,170.58,170.75,170.48,170.49,4752.0,164.7781,164.9423,164.6815,164.6912,4752.0
2021-03-15 13:10:00,170.54,170.67,170.41,170.5,3710.0,164.7395,164.8651,164.6139,164.7009,3710.0
2021-03-15 13:20:00,170.4,170.56,170.4,170.49,10023.0,164.6043,164.7588,164.6043,164.6912,10023.0
2021-03-15 13:30:00,170.53,170.53,170.29,170.42,6416.0,164.7298,164.7298,164.498,164.6236,6416.0
2021-03-15 13:40:00,170.39,170.87,170.39,170.73,9568.0,164.5946,165.0583,164.5946,164.923,9568.0
2021-03-15 13:50:00,170.78,171.26,170.75,171.25,3319.0,164.9713,165.435,164.9423,165.4253,3319.0
2021-03-15 14:00:00,171.41,171.74,171.24,171.31,15306.0,165.5799,165.8987,165.4157,165.4833,15306.0
2021-03-15 14:10:00,171.31,171.47,171.25,171.25,5026.0,165.4833,165.6379,165.4253,165.4253,5026.0
2021-03-15 14:20:00,171.37,171.61,171.28,171.61,10039.0,165.5413,165.7731,165.4543,165.7731,10039.0
2021-03-15 14:30:00,171.68,172.04,171.58,172.03,4847.0,165.8407,166.1885,165.7441,166.1788,4847.0
2021-03-15 14:40:00,172.11,172.11,171.67,171.72,10307.0,166.2561,166.2561,165.8311,165.8794,10307.0
2021-03-15 14:50:00,171.75,171.75,171.56,171.72,6220.0,165.9083,165.9083,165.7248,165.8794,6220.0
2021-03-15 15:00:00,171.8,171.95,171.67,171.86,5008.0,165.9566,166.1015,165.8311,166.0146,5008.0
2021-03-15 15:10:00,171.99,172.1,171.87,171.98,4318.0,166.1402,166.2464,166.0243,166.1305,4318.0
2021-03-15 15:20:00,171.92,171.99,171.85,171.86,9435.0,166.0726,166.1402,166.0049,166.0146,9435.0
2021-03-15 15:30:00,171.86,171.86,171.15,171.32,12670.0,166.0146,166.0146,165.3287,165.493,12670.0
2021-03-15 15:40:00,171.34,172.14,171.34,172.05,13066.0,165.5123,166.2851,165.5123,166.1981,13066.0
2021-03-15 15:50:00,172.11,172.49,172.02,172.47,42491.0,166.2561,166.6232,166.1692,166.6038,42491.0
2021-03-16 09:30:00,173.0,173.0,171.08,171.52,14811.0,167.1158,167.1158,165.2611,165.6862,14811.0
2021-03-16 09:40:00,171.32,172.12,171.05,171.05,5775.0,165.493,166.2658,165.2321,165.2321,5775.0
2021-03-16 09:50:00,171.31,171.41,170.07,170.27,9706.0,165.4833,165.5799,164.2855,164.4787,9706.0
2021-03-16 10:00:00,170.34,170.51,169.5,170.05,7412.0,164.5463,164.7105,163.7349,164.2662,7412.0
2021-03-16 10:10:00,169.8,170.73,169.59,170.63,5362.0,164.0247,164.923,163.8218,164.8264,5362.0
2021-03-16 10:20:00,170.66,170.66,170.09,170.35,17221.0,164.8554,164.8554,164.3048,164.556,17221.0
2021-03-16 10:30:00,170.2,170.34,169.95,170.06,5110.0,164.4111,164.5463,164.1696,164.2758,5110.0
2021-03-16 10:40:00,170.14,170.34,169.77,170.28,4338.0,164.3531,164.5463,163.9957,164.4883,4338.0
2021-03-16 10:50:00,170.06,170.06,169.08,169.22,25552.0,164.2758,164.2758,163.3291,163.4644,25552.0
2021-03-16 11:00:00,169.22,169.52,168.63,169.28,43648.0,163.4644,163.7542,162.8945,163.5223,43648.0
2021-03-16 11:10:00,169.06,169.3,168.92,168.98,16530.0,163.3098,163.5417,163.1746,163.2326,16530.0
2021-03-16 11:20:00,168.99,169.14,168.71,168.81,19886.0,163.2422,163.3871,162.9717,163.0683,19886.0
2021-03-16 11:30:00,168.81,169.3,168.81,168.95,11299.0,163.0683,163.5417,163.0683,163.2036,11299.0
2021-03-16 11:40:00,168.91,169.21,168.84,169.13,7726.0,163.1649,163.4547,163.0973,163.3774,7726.0
2021-03-16 11:50:00,169.18,169.48,168.96,169.19,20987.0,163.4257,163.7155,163.2132,163.4354,20987.0
2021-03-16 12:00:00,169.15,169.3,168.87,168.93,7023.0,163.3968,163.5417,163.1263,163.1843,7023.0
2021-03-16 12:10:00,168.87,169.23,168.87,168.94,6480.0,163.1263,163.474,163.1263,163.1939,6480.0
2021-03-16 12:20:00,169.01,169.11,168.89,169.06,6815.0,163.2615,163.3581,163.1456,163.3098,6815.0
2021-03-16 12:30:00,168.94,169.39,168.94,169.14,7058.0,163.1939,163.6286,163.1939,163.3871,7058.0
2021-03-16 12:40:00,169.16,169.32,169.12,169.19,6779.0,163.4064,163.561,163.3678,163.4354,6779.0
2021-03-16 12:50:00,169.21,169.24,169.0,169.0,4844.0,163.4547,163.4837,163.2519,163.2519,4844.0
2021-03-16 13:00:00,169.06,169.23,168.87,169.18,8219.0,163.3098,163.474,163.1263,163.4257,8219.0
2021-03-16 13:10:00,169.22,169.35,168.82,169.21,11850.0,163.4644,163.59,163.078,163.4547,11850.0
2021-03-16 13:20:00,169.32,169.74,169.29,169.6,4700.0,163.561,163.9667,163.532,163.8315,4700.0
2021-03-16 13:30:00,169.69,169.69,169.47,169.65,5457.0,163.9184,163.9184,163.7059,163.8798,5457.0
2021-03-16 13:40:00,169.64,170.19,169.59,170.19,2760.0,163.8701,164.4014,163.8218,164.4014,2760.0
2021-03-16 13:50:00,170.21,170.21,169.45,169.69,5550.0,164.4207,164.4207,163.6866,163.9184,5550.0
2021-03-16 14:00:00,169.52,170.29,169.52,170.11,2605.0,163.7542,164.498,163.7542,164.3241,2605.0
2021-03-16 14:10:00,169.99,170.0,169.72,169.72,3589.0,164.2082,164.2179,163.9474,163.9474,3589.0
2021-03-16 14:20:00,169.67,169.83,169.59,169.75,2753.0,163.8991,164.0536,163.8218,163.9764,2753.0
2021-03-16 14:30:00,169.82,170.03,169.75,169.81,7560.0,164.044,164.2468,163.9764,164.0343,7560.0
2021-03-16 14:40:00,169.84,169.84,169.52,169.72,4912.0,164.0633,164.0633,163.7542,163.9474,4912.0
2021-03-16 14:50:00,169.75,170.27,169.74,170.22,7536.0,163.9764,164.4787,163.9667,164.4304,7536.0
2021-03-16 15:00:00,170.21,170.26,169.89,170.01,3013.0,164.4207,164.469,164.1116,164.2275,3013.0
2021-03-16 15:10:00,170.08,170.42,170.07,170.42,3000.0,164.2951,164.6236,164.2855,164.6236,3000.0
2021-03-16 15:20:00,170.42,170.46,170.08,170.15,6005.0,164.6236,164.6622,164.2951,164.3628,6005.0
2021-03-16 15:30:00,170.14,170.15,169.75,169.85,12343.0,164.3531,164.3628,163.9764,164.073,12343.0
2021-03-16 15:40:00,169.85,169.92,168.86,168.86,22521.0,164.073,164.1406,163.1166,163.1166,22521.0
2021-03-16 15:50:00,169.01,169.09,168.18,168.47,129871.0,163.2615,163.3388,162.4598,162.7399,129871.0
2021-03-17 09:30:00,168.81,169.32,167.63,168.61,12810.0,163.0683,163.561,161.9285,162.8751,12810.0
2021-03-17 09:40:00,168.83,168.86,167.48,167.53,5781.0,163.0877,163.1166,161.7836,161.8319,5781.0
2021-03-17 09:50:00,167.59,167.98,166.84,166.97,6554.0,161.8898,162.2666,161.1653,161.2909,6554.0
2021-03-17 10:00:00,166.98,167.32,166.46,166.46,7471.0,161.3006,161.629,160.7983,160.7983,7471.0
2021-03-17 10:10:00,166.72,167.38,166.64,167.16,5575.0,161.0494,161.687,160.9721,161.4745,5575.0
2021-03-17 10:20:00,167.19,167.78,166.81,167.78,6124.0,161.5034,162.0734,161.1364,162.0734,6124.0
2021-03-17 10:30:00,167.8,168.06,167.59,167.62,4299.0,162.0927,162.3438,161.8898,161.9188,4299.0
2021-03-17 10:40:00,167.78,167.88,167.33,167.71,3840.0,162.0734,162.17,161.6387,162.0057,3840.0
2021-03-17 10:50:00,167.75,168.29,167.75,168.16,6110.0,162.0444,162.566,162.0444,162.4404,6110.0
2021-03-17 11:00:00,168.06,168.89,167.82,168.72,3901.0,162.3438,163.1456,162.112,162.9814,3901.0
2021-03-17 11:10:00,169.0,169.03,168.43,168.43,1766.0,163.2519,163.2808,162.7013,162.7013,1766.0
2021-03-17 11:20:00,168.43,168.91,168.16,168.86,6456.0,162.7013,163.1649,162.4404,163.1166,6456.0
2021-03-17 11:30:00,168.86,169.22,168.79,169.15,3625.0,163.1166,163.4644,163.049,163.3968,3625.0
2021-03-17 11:40:00,169.24,169.56,169.1,169.25,7622.0,163.4837,163.7928,163.3485,163.4934,7622.0
2021-03-17 11:50:00,169.2,169.42,169.01,169.36,2026.0,163.4451,163.6576,163.2615,163.5996,2026.0
2021-03-17 12:00:00,169.59,170.35,169.52,170.33,4950.0,163.8218,164.556,163.7542,164.5366,4950.0
2021-03-17 12:10:00,170.21,170.63,170.07,170.45,9145.0,164.4207,164.8264,164.2855,164.6526,9145.0
2021-03-17 12:20:00,170.43,170.53,169.62,169.62,5722.0,164.6332,164.7298,163.8508,163.8508,5722.0
2021-03-17 12:30:00,169.5,169.61,169.05,169.24,2702.0,163.7349,163.8411,163.3002,163.4837,2702.0
2021-03-17 12:40:00,169.27,169.31,169.04,169.04,2566.0,163.5127,163.5513,163.2905,163.2905,2566.0
2021-03-17 12:50:00,169.09,169.12,168.47,168.58,4565.0,163.3388,163.3678,162.7399,162.8462,4565.0
2021-03-17 13:00:00,168.83,169.13,168.79,168.79,2505.0,163.0877,163.3774,163.049,163.049,2505.0
2021-03-17 13:10:00,168.81,168.9,168.53,168.53,1901.0,163.0683,163.1553,162.7979,162.7979,1901.0
2021-03-17 13:20:00,168.43,168.81,168.31,168.51,2100.0,162.7013,163.0683,162.5853,162.7785,2100.0
2021-03-17 13:30:00,168.57,169.02,168.55,168.89,3750.0,162.8365,163.2712,162.8172,163.1456,3750.0
2021-03-17 13:40:00,168.86,168.86,168.57,168.77,4510.0,163.1166,163.1166,162.8365,163.0297,4510.0
2021-03-17 13:50:00,168.62,168.82,168.5,168.59,1832.0,162.8848,163.078,162.7689,162.8558,1832.0
2021-03-17 14:00:00,168.73,169.55,168.59,168.88,4330.0,162.9911,163.7832,162.8558,163.136,4330.0
2021-03-17 14:10:00,168.94,169.24,167.63,167.67,15985.0,163.1939,163.4837,161.9285,161.9671,15985.0
2021-03-17 14:20:00,167.64,167.74,167.4,167.51,7959.0,161.9381,162.0347,161.7063,161.8125,7959.0
2021-03-17 14:30:00,167.5,169.09,167.49,168.94,5145.0,161.8029,163.3388,161.7932,163.1939,5145.0
2021-03-17 14:40:00,168.89,169.13,168.83,168.97,7982.0,163.1456,163.3774,163.0877,163.2229,7982.0
2021-03-17 14:50:00,168.95,169.38,168.89,169.3,5963.0,163.2036,163.6189,163.1456,163.5417,5963.0
2021-03-17 15:00:00,169.35,169.36,168.82,168.88,5913.0,163.59,163.5996,163.078,163.136,5913.0
2021-03-17 15:10:00,168.78,168.8,168.46,168.53,7561.0,163.0394,163.0587,162.7302,162.7979,7561.0
2021-03-17 15:20:00,168.5,168.5,168.2,168.33,7407.0,162.7689,162.7689,162.4791,162.6047,7407.0
2021-03-17 15:30:00,168.36,168.76,168.16,168.32,16520.0,162.6336,163.02,162.4404,162.595,16520.0
2021-03-17 15:40:00,168.34,168.53,168.21,168.53,9335.0,162.6143,162.7979,162.4887,162.7979,9335.0
2021-03-17 15:50:00,168.56,168.67,168.24,168.63,28613.0,162.8268,162.9331,162.5177,162.8945,28613.0
2021-03-18 09:30:00,169.07,169.08,167.88,168.68,9951.0,163.3195,163.3291,162.17,162.9428,9951.0
2021-03-18 09:40:00,168.09,168.95,168.09,168.66,3366.0,162.3728,163.2036,162.3728,162.9234,3366.0
2021-03-18 09:50:00,167.82,168.08,167.74,167.96,3000.0,162.112,162.3632,162.0347,162.2472,3000.0
2021-03-18 10:00:00,167.87,168.98,167.83,168.86,3761.0,162.1603,163.2326,162.1217,163.1166,3761.0
2021-03-18 10:10:00,168.75,169.3,168.7,169.2,5399.0,163.0104,163.5417,162.9621,163.4451,5399.0
2021-03-18 10:20:00,169.46,169.89,169.4,169.72,4683.0,163.6962,164.1116,163.6383,163.9474,4683.0
2021-03-18 10:30:00,169.56,170.15,169.48,169.97,3712.0,163.7928,164.3628,163.7155,164.1889,3712.0
2021-03-18 10:40:00,169.97,169.98,169.3,169.43,4006.0,164.1889,164.1985,163.5417,163.6672,4006.0
2021-03-18 10:50:00,169.35,169.56,169.06,169.11,5910.0,163.59,163.7928,163.3098,163.3581,5910.0
2021-03-18 11:00:00,169.14,170.1,169.03,169.95,10617.0,163.3871,164.3145,163.2808,164.1696,10617.0
2021-03-18 11:10:00,169.93,170.19,169.75,170.19,4685.0,164.1502,164.4014,163.9764,164.4014,4685.0
2021-03-18 11:20:00,170.16,170.26,169.86,170.08,6927.0,164.3724,164.469,164.0826,164.2951,6927.0
2021-03-18 11:30:00,170.08,170.97,169.92,170.3,16655.0,164.2951,165.1549,164.1406,164.5077,16655.0
2021-03-18 11:40:00,170.21,170.55,170.02,170.55,12300.0,164.4207,164.7492,164.2372,164.7492,12300.0
2021-03-18 11:50:00,170.56,170.92,170.56,170.84,3110.0,164.7588,165.1066,164.7588,165.0293,3110.0
2021-03-18 12:00:00,170.89,171.25,170.89,171.0,10969.0,165.0776,165.4253,165.0776,165.1838,10969.0
2021-03-18 12:10:00,171.02,171.13,170.36,170.45,2255.0,165.2032,165.3094,164.5656,164.6526,2255.0
2021-03-18 12:20:00,170.3,170.53,170.28,170.28,3353.0,164.5077,164.7298,164.4883,164.4883,3353.0
2021-03-18 12:30:00,170.26,170.27,169.92,169.92,3102.0,164.469,164.4787,164.1406,164.1406,3102.0
2021-03-18 12:40:00,170.04,170.14,169.58,169.94,11153.0,164.2565,164.3531,163.8121,164.1599,11153.0
2021-03-18 12:50:00,169.86,170.17,169.8,169.85,6081.0,164.0826,164.3821,164.0247,164.073,6081.0
2021-03-18 13:00:00,169.85,170.35,169.8,170.27,8680.0,164.073,164.556,164.0247,164.4787,8680.0
2021-03-18 13:10:00,170.13,170.38,170.03,170.06,4864.0,164.3434,164.5849,164.2468,164.2758,4864.0
2021-03-18 13:20:00,170.03,170.18,169.97,170.03,2372.0,164.2468,164.3917,164.1889,164.2468,2372.0
2021-03-18 13:30:00,170.11,170.29,169.79,169.83,25798.0,164.3241,164.498,164.015,164.0536,25798.0
2021-03-18 13:40:00,169.76,169.76,169.47,169.64,3747.0,163.986,163.986,163.7059,163.8701,3747.0
2021-03-18 13:50:00,169.76,169.96,169.76,169.81,1900.0,163.986,164.1792,163.986,164.0343,1900.0
2021-03-18 14:00:00,169.71,169.71,169.16,169.19,3002.0,163.9377,163.9377,163.4064,163.4354,3002.0
2021-03-18 14:10:00,169.0,169.15,168.41,168.59,9716.0,163.2519,163.3968,162.6819,162.8558,9716.0
2021-03-18 14:20:00,168.62,169.09,168.62,168.88,3274.0,162.8848,163.3388,162.8848,163.136,3274.0
2021-03-18 14:30:00,168.94,168.96,168.12,168.44,10175.0,163.1939,163.2132,162.4018,162.7109,10175.0
2021-03-18 14:40:00,168.32,168.99,168.17,168.99,10128.0,162.595,163.2422,162.4501,163.2422,10128.0
2021-03-18 14:50:00,169.17,169.17,168.13,168.34,64003.0,163.4161,163.4161,162.4115,162.6143,64003.0
2021-03-18 15:00:00,168.21,168.32,167.78,168.02,10129.0,162.4887,162.595,162.0734,162.3052,10129.0
2021-03-18 15:10:00,168.08,168.3,167.88,168.2,12745.0,162.3632,162.5757,162.17,162.4791,12745.0
2021-03-18 15:20:00,168.16,168.21,167.36,167.71,15795.0,162.4404,162.4887,161.6677,162.0057,15795.0
2021-03-18 15:30:00,167.75,168.05,167.46,167.7,37886.0,162.0444,162.3342,161.7642,161.9961,37886.0
2021-03-18 15:40:00,167.67,167.67,166.95,167.11,28445.0,161.9671,161.9671,161.2716,161.4262,28445.0
2021-03-18 15:50:00,167.11,168.13,167.02,168.06,85266.0,161.4262,162.4115,161.3392,162.3438,85266.0
2021-03-19 09:30:00,167.21,167.21,165.56,165.93,100293.0,161.5228,161.5228,159.9289,160.2863,100293.0
2021-03-19 09:40:00,165.74,166.02,164.69,164.96,7252.0,160.1028,160.3732,159.0885,159.3493,7252.0
2021-03-19 09:50:00,164.49,166.92,164.44,166.75,8376.0,158.8953,161.2426,158.847,161.0784,8376.0
2021-03-19 10:00:00,166.63,166.87,165.43,165.62,7070.0,160.9625,161.1943,159.8033,159.9868,7070.0
2021-03-19 10:10:00,165.67,166.59,165.66,166.24,21029.0,160.0351,160.9238,160.0255,160.5857,21029.0
2021-03-19 10:20:00,166.16,166.86,166.06,166.64,20078.0,160.5085,161.1847,160.4119,160.9721,20078.0
2021-03-19 10:30:00,166.71,166.86,165.83,165.85,4415.0,161.0398,161.1847,160.1897,160.209,4415.0
2021-03-19 10:40:00,165.84,166.41,165.84,166.09,4930.0,160.1994,160.75,160.1994,160.4408,4930.0
2021-03-19 10:50:00,166.12,166.36,165.44,166.09,6184.0,160.4698,160.7017,159.813,160.4408,6184.0
2021-03-19 11:00:00,166.09,166.61,165.9,166.49,5469.0,160.4408,160.9432,160.2573,160.8272,5469.0
2021-03-19 11:10:00,166.56,166.72,166.26,166.37,5513.0,160.8949,161.0494,160.6051,160.7113,5513.0
2021-03-19 11:20:00,166.26,166.53,165.98,166.16,2791.0,160.6051,160.8659,160.3346,160.5085,2791.0
2021-03-19 11:30:00,166.04,166.04,165.68,165.94,5265.0,160.3925,160.3925,160.0448,160.2959,5265.0
2021-03-19 11:40:00,165.88,166.14,165.77,166.05,2507.0,160.238,160.4891,160.1317,160.4022,2507.0
2021-03-19 11:50:00,166.08,166.3,166.08,166.24,5912.0,160.4312,160.6437,160.4312,160.5857,5912.0
2021-03-19 12:00:00,166.28,167.05,166.28,166.74,13300.0,160.6244,161.3682,160.6244,161.0687,13300.0
2021-03-19 12:10:00,166.57,166.67,166.41,166.52,5666.0,160.9045,161.0011,160.75,160.8562,5666.0
2021-03-19 12:20:00,166.5,167.67,166.45,167.47,35022.0,160.8369,161.9671,160.7886,161.7739,35022.0
2021-03-19 12:30:00,167.41,167.44,166.52,166.67,15285.0,161.716,161.7449,160.8562,161.0011,15285.0
2021-03-19 12:40:00,166.68,167.01,166.38,166.52,10727.0,161.0108,161.3296,160.721,160.8562,10727.0
2021-03-19 12:50:00,166.58,166.91,166.48,166.72,5222.0,160.9142,161.233,160.8176,161.0494,5222.0
2021-03-19 13:00:00,166.74,166.8,166.33,166.58,3932.0,161.0687,161.1267,160.6727,160.9142,3932.0
2021-03-19 13:10:00,166.57,166.93,166.43,166.93,4427.0,160.9045,161.2523,160.7693,161.2523,4427.0
2021-03-19 13:20:00,166.87,166.92,166.4,166.56,3300.0,161.1943,161.2426,160.7403,160.8949,3300.0
2021-03-19 13:30:00,166.73,166.73,166.26,166.43,5904.0,161.0591,161.0591,160.6051,160.7693,5904.0
2021-03-19 13:40:00,166.46,166.85,166.45,166.73,5096.0,160.7983,161.175,160.7886,161.0591,5096.0
2021-03-19 13:50:00,166.6,166.78,166.41,166.74,6394.0,160.9335,161.1074,160.75,161.0687,6394.0
2021-03-19 14:00:00,166.79,166.98,166.43,166.43,4549.0,161.117,161.3006,160.7693,160.7693,4549.0
2021-03-19 14:10:00,166.4,166.41,165.9,165.97,7194.0,160.7403,160.75,160.2573,160.3249,7194.0
2021-03-19 14:20:00,165.97,166.31,165.92,166.27,4202.0,160.3249,160.6534,160.2766,160.6147,4202.0
2021-03-19 14:30:00,166.25,166.76,166.22,166.59,11078.0,160.5954,161.0881,160.5664,160.9238,11078.0
2021-03-19 14:40:00,166.53,166.73,166.41,166.52,16337.0,160.8659,161.0591,160.75,160.8562,16337.0
2021-03-19 14:50:00,166.56,166.61,166.07,166.61,8661.0,160.8949,160.9432,160.4215,160.9432,8661.0
2021-03-19 15:00:00,166.51,166.75,166.39,166.39,18278.0,160.8466,161.0784,160.7306,160.7306,18278.0
2021-03-19 15:10:00,166.47,166.59,166.37,166.42,4348.0,160.8079,160.9238,160.7113,160.7596,4348.0
2021-03-19 15:20:00,166.36,166.49,166.07,166.11,7737.0,160.7017,160.8272,160.4215,160.4602,7737.0
2021-03-19 15:30:00,166.08,166.9,166.08,166.66,20760.0,160.4312,161.2233,160.4312,160.9915,20760.0
2021-03-19 15:40:00,166.66,166.66,166.06,166.2,15552.0,160.9915,160.9915,160.4119,160.5471,15552.0
2021-03-19 15:50:00,166.01,166.05,165.12,165.42,117293.0,160.3636,160.4022,159.5038,159.7936,117293.0
2021-03-22 09:30:00,164.55,164.55,162.43,163.34,22457.0,158.9532,158.9532,156.9053,157.7844,22457.0
2021-03-22 09:40:00,163.34,163.83,163.01,163.47,8714.0,157.7844,158.2577,157.4656,157.91,8714.0
2021-03-22 09:50:00,163.62,163.68,162.5,162.63,5836.0,158.0549,158.1128,156.973,157.0985,5836.0
2021-03-22 10:00:00,162.64,163.1,162.54,163.09,12945.0,157.1082,157.5525,157.0116,157.5429,12945.0
2021-03-22 10:10:00,163.12,163.13,161.95,162.39,22317.0,157.5719,157.5815,156.4417,156.8667,22317.0
2021-03-22 10:20:00,162.33,162.37,161.38,161.67,8168.0,156.8087,156.8474,155.891,156.1712,8168.0
2021-03-22 10:30:00,161.6,161.79,161.33,161.59,10006.0,156.1036,156.2871,155.8427,156.0939,10006.0
2021-03-22 10:40:00,161.53,162.06,161.39,161.45,9889.0,156.0359,156.5479,155.9007,155.9587,9889.0
2021-03-22 10:50:00,161.5,161.78,161.09,161.25,15940.0,156.007,156.2774,155.6109,155.7655,15940.0
2021-03-22 11:00:00,161.2,161.68,161.04,161.55,6091.0,155.7172,156.1808,155.5626,156.0553,6091.0
2021-03-22 11:10:00,161.36,161.52,160.89,161.42,9823.0,155.8717,156.0263,155.4177,155.9297,9823.0
2021-03-22 11:20:00,161.33,161.86,161.28,161.82,9695.0,155.8427,156.3547,155.7944,156.3161,9695.0
2021-03-22 11:30:00,161.85,162.21,161.62,162.18,13263.0,156.3451,156.6928,156.1229,156.6638,13263.0
2021-03-22 11:40:00,162.3,162.72,162.23,162.72,9655.0,156.7798,157.1855,156.7121,157.1855,9655.0
2021-03-22 11:50:00,162.75,162.93,162.47,162.93,4287.0,157.2144,157.3883,156.944,157.3883,4287.0
2021-03-22 12:00:00,162.83,163.0,162.11,162.21,26298.0,157.2917,157.4559,156.5962,156.6928,26298.0
2021-03-22 12:10:00,162.07,162.58,161.95,162.07,4622.0,156.5576,157.0502,156.4417,156.5576,4622.0
2021-03-22 12:20:00,162.06,162.27,161.87,162.27,2201.0,156.5479,156.7508,156.3644,156.7508,2201.0
2021-03-22 12:30:00,162.2,162.55,162.02,162.38,8017.0,156.6832,157.0213,156.5093,156.857,8017.0
2021-03-22 12:40:00,162.52,162.52,162.09,162.16,3357.0,156.9923,156.9923,156.5769,156.6445,3357.0
2021-03-22 12:50:00,162.06,162.71,162.04,162.59,4966.0,156.5479,157.1758,156.5286,157.0599,4966.0
2021-03-22 13:00:00,162.54,162.54,162.0,162.15,11867.0,157.0116,157.0116,156.49,156.6349,11867.0
2021-03-22 13:10:00,162.23,162.59,162.23,162.45,2179.0,156.7121,157.0599,156.7121,156.9247,2179.0
2021-03-22 13:20:00,162.41,162.9,162.41,162.78,10700.0,156.886,157.3593,156.886,157.2434,10700.0
2021-03-22 13:30:00,162.83,162.84,162.31,162.34,10251.0,157.2917,157.3014,156.7894,156.8184,10251.0
2021-03-22 13:40:00,162.48,162.79,162.39,162.78,5744.0,156.9536,157.2531,156.8667,157.2434,5744.0
2021-03-22 13:50:00,162.72,163.15,162.54,162.69,15463.0,157.1855,157.6008,157.0116,157.1565,15463.0
2021-03-22 14:00:00,162.68,162.9,162.5,162.68,8125.0,157.1468,157.3593,156.973,157.1468,8125.0
2021-03-22 14:10:00,162.68,162.68,161.91,162.48,6928.0,157.1468,157.1468,156.403,156.9536,6928.0
2021-03-22 14:20:00,162.47,162.64,162.41,162.5,5794.0,156.944,157.1082,156.886,156.973,5794.0
2021-03-22 14:30:00,162.56,163.13,162.43,163.13,8153.0,157.0309,157.5815,156.9053,157.5815,8153.0
2021-03-22 14:40:00,163.08,163.17,162.67,162.95,12167.0,157.5332,157.6202,157.1372,157.4076,12167.0
2021-03-22 14:50:00,162.9,162.9,162.19,162.2,5141.0,157.3593,157.3593,156.6735,156.6832,5141.0
2021-03-22 15:00:00,162.25,162.62,162.06,162.54,11421.0,156.7315,157.0889,156.5479,157.0116,11421.0
2021-03-22 15:10:00,162.51,162.7,162.33,162.49,7689.0,156.9826,157.1661,156.8087,156.9633,7689.0
2021-03-22 15:20:00,162.52,162.72,162.18,162.18,15865.0,156.9923,157.1855,156.6638,156.6638,15865.0
2021-03-22 15:30:00,162.13,162.3,162.0,162.29,13357.0,156.6155,156.7798,156.49,156.7701,13357.0
2021-03-22 15:40:00,162.33,162.36,161.85,161.85,21846.0,156.8087,156.8377,156.3451,156.3451,21846.0
2021-03-22 15:50:00,161.75,162.19,161.75,161.97,38882.0,156.2485,156.6735,156.2485,156.461,38882.0
2021-03-23 09:30:00,161.39,161.45,160.28,161.15,21706.0,155.9007,155.9587,154.8285,155.6689,21706.0
2021-03-23 09:40:00,161.23,161.38,160.4,160.66,8168.0,155.7461,155.891,154.9444,155.1955,8168.0
2021-03-23 09:50:00,160.63,161.09,159.43,161.09,21718.0,155.1666,155.6109,154.0074,155.6109,21718.0
2021-03-23 10:00:00,161.09,161.18,159.88,160.0,14215.0,155.6109,155.6978,154.4421,154.558,14215.0
2021-03-23 10:10:00,159.99,160.7,159.7,160.62,8548.0,154.5483,155.2342,154.2682,155.1569,8548.0
2021-03-23 10:20:00,160.52,160.89,160.3,160.58,6626.0,155.0603,155.4177,154.8478,155.1183,6626.0
2021-03-23 10:30:00,160.62,161.07,159.91,160.01,8099.0,155.1569,155.5916,154.471,154.5676,8099.0
2021-03-23 10:40:00,160.03,160.07,159.32,159.89,3565.0,154.587,154.6256,153.9011,154.4517,3565.0
2021-03-23 10:50:00,159.92,160.13,159.49,159.58,5510.0,154.4807,154.6836,154.0653,154.1523,5510.0
2021-03-23 11:00:00,159.43,159.52,158.91,158.91,5560.0,154.0074,154.0943,153.5051,153.5051,5560.0
2021-03-23 11:10:00,159.0,159.96,158.93,159.63,8477.0,153.592,154.5193,153.5244,154.2006,8477.0
2021-03-23 11:20:00,159.81,160.04,159.77,159.95,3533.0,154.3744,154.5966,154.3358,154.5097,3533.0
2021-03-23 11:30:00,159.93,160.13,159.42,159.7,14736.0,154.4904,154.6836,153.9977,154.2682,14736.0
2021-03-23 11:40:00,159.78,160.18,159.78,159.81,5198.0,154.3455,154.7319,154.3455,154.3744,5198.0
2021-03-23 11:50:00,159.95,159.98,159.32,159.73,8361.0,154.5097,154.5387,153.9011,154.2972,8361.0
2021-03-23 12:00:00,159.71,159.74,159.12,159.17,5745.0,154.2778,154.3068,153.7079,153.7562,5745.0
2021-03-23 12:10:00,159.1,159.42,159.0,159.39,8803.0,153.6886,153.9977,153.592,153.9687,8803.0
2021-03-23 12:20:00,159.25,159.25,158.96,159.0,5481.0,153.8335,153.8335,153.5534,153.592,5481.0
2021-03-23 12:30:00,159.16,159.25,158.96,159.15,8921.0,153.7466,153.8335,153.5534,153.7369,8921.0
2021-03-23 12:40:00,159.17,159.18,158.99,159.08,15359.0,153.7562,153.7659,153.5823,153.6693,15359.0
2021-03-23 12:50:00,159.12,159.12,158.53,158.58,7069.0,153.7079,153.7079,153.138,153.1863,7069.0
2021-03-23 13:00:00,158.53,159.25,158.53,158.92,6716.0,153.138,153.8335,153.138,153.5147,6716.0
2021-03-23 13:10:00,158.93,159.28,158.73,159.28,8697.0,153.5244,153.8625,153.3312,153.8625,8697.0
2021-03-23 13:20:00,159.16,159.36,159.06,159.36,3112.0,153.7466,153.9398,153.65,153.9398,3112.0
2021-03-23 13:30:00,159.34,159.42,158.8,158.89,4533.0,153.9204,153.9977,153.3988,153.4857,4533.0
2021-03-23 13:40:00,158.79,159.06,158.49,158.94,10966.0,153.3891,153.65,153.0993,153.534,10966.0
2021-03-23 13:50:00,158.92,158.92,158.71,158.83,4913.0,153.5147,153.5147,153.3119,153.4278,4913.0
2021-03-23 14:00:00,158.91,159.17,158.73,159.13,9875.0,153.5051,153.7562,153.3312,153.7176,9875.0
2021-03-23 14:10:00,158.99,159.02,158.49,158.51,8452.0,153.5823,153.6113,153.0993,153.1187,8452.0
2021-03-23 14:20:00,158.52,158.82,157.92,158.05,55462.0,153.1283,153.4181,152.5487,152.6743,55462.0
2021-03-23 14:30:00,158.05,158.19,157.95,158.04,12678.0,152.6743,152.8095,152.5777,152.6646,12678.0
2021-03-23 14:40:00,158.1,158.25,157.89,158.17,27055.0,152.7226,152.8675,152.5198,152.7902,27055.0
2021-03-23 14:50:00,158.12,158.41,157.97,158.01,8318.0,152.7419,153.0221,152.597,152.6357,8318.0
2021-03-23 15:00:00,157.98,158.98,157.98,158.85,13080.0,152.6067,153.5727,152.6067,153.4471,13080.0
2021-03-23 15:10:00,158.74,158.82,158.42,158.46,15136.0,153.3408,153.4181,153.0317,153.0704,15136.0
2021-03-23 15:20:00,158.37,158.47,158.04,158.32,21382.0,152.9834,153.08,152.6646,152.9351,21382.0
2021-03-23 15:30:00,158.32,158.32,157.8,158.03,34501.0,152.9351,152.9351,152.4328,152.655,34501.0
2021-03-23 15:40:00,157.95,158.32,157.85,158.1,27291.0,152.5777,152.9351,152.4811,152.7226,27291.0
2021-03-23 15:50:00,158.09,158.74,157.95,158.4,54004.0,152.7129,153.3408,152.5777,153.0124,54004.0
2021-03-24 09:30:00,160.32,162.15,159.25,162.01,18647.0,154.8671,156.6349,153.8335,156.4996,18647.0
2021-03-24 09:40:00,161.87,162.31,160.52,161.01,12100.0,156.3644,156.7894,155.0603,155.5336,12100.0
2021-03-24 09:50:00,160.92,161.37,160.61,160.61,5422.0,155.4467,155.8814,155.1472,155.1472,5422.0
2021-03-24 10:00:00,160.59,161.38,160.59,160.81,10611.0,155.1279,155.891,155.1279,155.3404,10611.0
2021-03-24 10:10:00,160.86,161.91,160.86,161.53,5301.0,155.3887,156.403,155.3887,156.0359,5301.0
2021-03-24 10:20:00,161.65,162.17,161.6,162.0,9132.0,156.1519,156.6542,156.1036,156.49,9132.0
2021-03-24 10:30:00,162.21,163.09,161.96,162.76,4695.0,156.6928,157.5429,156.4513,157.2241,4695.0
2021-03-24 10:40:00,162.84,163.03,162.56,163.01,7465.0,157.3014,157.4849,157.0309,157.4656,7465.0
2021-03-24 10:50:00,162.97,163.31,162.83,163.17,8860.0,157.427,157.7554,157.2917,157.6202,8860.0
2021-03-24 11:00:00,163.29,163.4,162.96,162.96,9458.0,157.7361,157.8423,157.4173,157.4173,9458.0
2021-03-24 11:10:00,163.01,163.1,162.47,162.47,3191.0,157.4656,157.5525,156.944,156.944,3191.0
2021-03-24 11:20:00,162.5,163.03,162.5,163.0,13459.0,156.973,157.4849,156.973,157.4559,13459.0
2021-03-24 11:30:00,163.0,163.05,162.67,162.86,19925.0,157.4559,157.5042,157.1372,157.3207,19925.0
2021-03-24 11:40:00,162.89,163.0,162.77,162.84,8272.0,157.3497,157.4559,157.2338,157.3014,8272.0
2021-03-24 11:50:00,162.85,162.85,162.59,162.66,8269.0,157.311,157.311,157.0599,157.1275,8269.0
2021-03-24 12:00:00,162.7,162.95,162.7,162.9,5751.0,157.1661,157.4076,157.1661,157.3593,5751.0
2021-03-24 12:10:00,162.9,162.95,162.59,162.59,8206.0,157.3593,157.4076,157.0599,157.0599,8206.0
2021-03-24 12:20:00,162.64,162.89,162.56,162.62,2409.0,157.1082,157.3497,157.0309,157.0889,2409.0
2021-03-24 12:30:00,162.63,162.63,162.18,162.35,3780.0,157.0985,157.0985,156.6638,156.8281,3780.0
2021-03-24 12:40:00,162.4,162.76,162.36,162.36,2440.0,156.8764,157.2241,156.8377,156.8377,2440.0
2021-03-24 12:50:00,162.28,162.5,162.03,162.5,3402.0,156.7604,156.973,156.5189,156.973,3402.0
2021-03-24 13:00:00,162.56,162.57,161.76,162.0,7702.0,157.0309,157.0406,156.2581,156.49,7702.0
2021-03-24 13:10:00,161.93,161.95,161.31,161.43,3687.0,156.4223,156.4417,155.8234,155.9393,3687.0
2021-03-24 13:20:00,161.37,162.13,161.35,162.13,5396.0,155.8814,156.6155,155.8621,156.6155,5396.0
2021-03-24 13:30:00,162.02,162.13,161.91,161.91,6185.0,156.5093,156.6155,156.403,156.403,6185.0
2021-03-24 13:40:00,161.95,162.21,161.68,162.08,3949.0,156.4417,156.6928,156.1808,156.5672,3949.0
2021-03-24 13:50:00,162.3,162.39,162.04,162.04,4520.0,156.7798,156.8667,156.5286,156.5286,4520.0
2021-03-24 14:00:00,162.03,162.08,161.73,161.96,3530.0,156.5189,156.5672,156.2291,156.4513,3530.0
2021-03-24 14:10:00,161.96,162.03,161.8,161.94,4676.0,156.4513,156.5189,156.2968,156.432,4676.0
2021-03-24 14:20:00,162.04,162.14,161.76,161.76,6120.0,156.5286,156.6252,156.2581,156.2581,6120.0
2021-03-24 14:30:00,161.75,161.75,161.31,161.31,3046.0,156.2485,156.2485,155.8234,155.8234,3046.0
2021-03-24 14:40:00,161.25,161.72,161.09,161.72,5667.0,155.7655,156.2195,155.6109,156.2195,5667.0
2021-03-24 14:50:00,161.69,161.69,161.23,161.47,5982.0,156.1905,156.1905,155.7461,155.978,5982.0
2021-03-24 15:00:00,161.51,162.11,161.51,162.06,10360.0,156.0166,156.5962,156.0166,156.5479,10360.0
2021-03-24 15:10:00,162.06,162.36,161.85,162.24,6546.0,156.5479,156.8377,156.3451,156.7218,6546.0
2021-03-24 15:20:00,162.17,162.17,161.55,161.59,6522.0,156.6542,156.6542,156.0553,156.0939,6522.0
2021-03-24 15:30:00,161.61,161.68,161.11,161.31,9320.0,156.1132,156.1808,155.6302,155.8234,9320.0
2021-03-24 15:40:00,161.24,161.36,160.96,161.01,12724.0,155.7558,155.8717,155.4853,155.5336,12724.0
2021-03-24 15:50:00,160.95,161.02,160.53,160.54,44565.0,155.4757,155.5433,155.07,155.0796,44565.0
2021-03-25 09:30:00,160.6,160.78,158.77,159.27,15381.0,155.1376,155.3115,153.3698,153.8528,15381.0
2021-03-25 09:40:00,159.46,159.76,158.73,159.67,9927.0,154.0364,154.3261,153.3312,154.2392,9927.0
2021-03-25 09:50:00,159.61,160.4,159.36,160.35,9625.0,154.1812,154.9444,153.9398,154.8961,9625.0
2021-03-25 10:00:00,160.14,160.35,159.5,159.58,10711.0,154.6932,154.8961,154.075,154.1523,10711.0
2021-03-25 10:10:00,159.77,159.96,159.25,159.29,6511.0,154.3358,154.5193,153.8335,153.8721,6511.0
2021-03-25 10:20:00,159.45,159.78,159.31,159.45,4219.0,154.0267,154.3455,153.8915,154.0267,4219.0
2021-03-25 10:30:00,159.53,159.93,159.44,159.81,7030.0,154.104,154.4904,154.017,154.3744,7030.0
2021-03-25 10:40:00,159.77,159.85,159.43,159.53,7450.0,154.3358,154.4131,154.0074,154.104,7450.0
2021-03-25 10:50:00,159.45,160.34,159.43,160.34,14660.0,154.0267,154.8864,154.0074,154.8864,14660.0
2021-03-25 11:00:00,160.36,160.79,160.21,160.24,16190.0,154.9057,155.3211,154.7608,154.7898,16190.0
2021-03-25 11:10:00,160.24,161.31,160.18,161.31,10382.0,154.7898,155.8234,154.7319,155.8234,10382.0
2021-03-25 11:20:00,161.37,162.02,161.37,161.7,8075.0,155.8814,156.5093,155.8814,156.2002,8075.0
2021-03-25 11:30:00,161.83,162.4,161.72,162.22,7372.0,156.3257,156.8764,156.2195,156.7025,7372.0
2021-03-25 11:40:00,162.13,162.16,161.53,161.57,7712.0,156.6155,156.6445,156.0359,156.0746,7712.0
2021-03-25 11:50:00,161.53,162.99,161.53,162.75,24506.0,156.0359,157.4463,156.0359,157.2144,24506.0
2021-03-25 12:00:00,162.85,163.49,162.85,163.12,35010.0,157.311,157.9293,157.311,157.5719,35010.0
2021-03-25 12:10:00,163.18,164.0,163.05,164.0,10028.0,157.6298,158.4219,157.5042,158.4219,10028.0
2021-03-25 12:20:00,164.13,164.15,163.65,163.86,14659.0,158.5475,158.5668,158.0838,158.2867,14659.0
2021-03-25 12:30:00,163.91,165.24,163.87,164.66,19692.0,158.335,159.6198,158.2964,159.0595,19692.0
2021-03-25 12:40:00,164.66,165.76,164.63,165.69,14542.0,159.0595,160.1221,159.0305,160.0545,14542.0
2021-03-25 12:50:00,165.57,165.62,164.64,164.69,8183.0,159.9385,159.9868,159.0402,159.0885,8183.0
2021-03-25 13:00:00,164.68,164.75,164.23,164.53,5800.0,159.0788,159.1464,158.6441,158.9339,5800.0
2021-03-25 13:10:00,164.69,165.16,164.55,164.8,6867.0,159.0885,159.5425,158.9532,159.1947,6867.0
2021-03-25 13:20:00,164.76,164.76,164.32,164.32,7834.0,159.1561,159.1561,158.731,158.731,7834.0
2021-03-25 13:30:00,164.45,164.45,163.79,164.33,7812.0,158.8566,158.8566,158.2191,158.7407,7812.0
2021-03-25 13:40:00,164.25,164.91,164.25,164.31,9505.0,158.6634,159.301,158.6634,158.7214,9505.0
2021-03-25 13:50:00,164.3,164.6,163.97,163.97,9660.0,158.7117,159.0015,158.393,158.393,9660.0
2021-03-25 14:00:00,163.94,164.38,163.77,164.2,10332.0,158.364,158.789,158.1998,158.6151,10332.0
2021-03-25 14:10:00,164.24,165.01,164.19,164.91,11412.0,158.6538,159.3976,158.6055,159.301,11412.0
2021-03-25 14:20:00,164.86,165.08,164.41,164.41,25460.0,159.2527,159.4652,158.818,158.818,25460.0
2021-03-25 14:30:00,164.47,165.08,164.25,164.81,12234.0,158.8759,159.4652,158.6634,159.2044,12234.0
2021-03-25 14:40:00,164.92,165.39,164.91,165.32,11412.0,159.3106,159.7647,159.301,159.697,11412.0
2021-03-25 14:50:00,165.41,165.96,165.35,165.91,10098.0,159.784,160.3153,159.726,160.267,10098.0
2021-03-25 15:00:00,165.81,165.84,165.31,165.49,11261.0,160.1704,160.1994,159.6874,159.8613,11261.0
2021-03-25 15:10:00,165.55,166.93,165.48,166.7,17561.0,159.9192,161.2523,159.8516,161.0301,17561.0
2021-03-25 15:20:00,166.57,166.94,166.11,166.47,17431.0,160.9045,161.2619,160.4602,160.8079,17431.0
2021-03-25 15:30:00,166.39,167.08,166.19,167.01,22220.0,160.7306,161.3972,160.5374,161.3296,22220.0
2021-03-25 15:40:00,166.99,167.16,166.39,166.52,21605.0,161.3102,161.4745,160.7306,160.8562,21605.0
2021-03-25 15:50:00,166.33,166.54,165.36,165.53,149656.0,160.6727,160.8755,159.7357,159.8999,149656.0
2021-03-26 09:30:00,168.39,169.1,166.75,167.1,39584.0,162.6626,163.3485,161.0784,161.4165,39584.0
2021-03-26 09:40:00,167.0,167.6,166.56,167.6,12226.0,161.3199,161.8995,160.8949,161.8995,12226.0
2021-03-26 09:50:00,168.04,168.69,167.28,168.67,8933.0,162.3245,162.9524,161.5904,162.9331,8933.0
2021-03-26 10:00:00,168.64,169.29,168.41,168.91,11415.0,162.9041,163.532,162.6819,163.1649,11415.0
2021-03-26 10:10:00,169.0,170.24,169.0,170.24,9364.0,163.2519,164.4497,163.2519,164.4497,9364.0
2021-03-26 10:20:00,170.42,170.73,170.0,170.36,11218.0,164.6236,164.923,164.2179,164.5656,11218.0
2021-03-26 10:30:00,170.12,170.24,169.27,169.56,11282.0,164.3338,164.4497,163.5127,163.7928,11282.0
2021-03-26 10:40:00,169.25,169.4,168.2,168.6,9493.0,163.4934,163.6383,162.4791,162.8655,9493.0
2021-03-26 10:50:00,168.54,168.72,168.23,168.26,7687.0,162.8075,162.9814,162.5081,162.537,7687.0
2021-03-26 11:00:00,168.26,168.26,167.44,167.73,6624.0,162.537,162.537,161.7449,162.0251,6624.0
2021-03-26 11:10:00,167.68,168.29,167.36,168.29,17231.0,161.9768,162.566,161.6677,162.566,17231.0
2021-03-26 11:20:00,168.2,168.23,167.92,168.23,4819.0,162.4791,162.5081,162.2086,162.5081,4819.0
2021-03-26 11:30:00,168.41,168.79,168.4,168.56,4904.0,162.6819,163.049,162.6723,162.8268,4904.0
2021-03-26 11:40:00,168.62,169.14,168.58,168.96,7314.0,162.8848,163.3871,162.8462,163.2132,7314.0
2021-03-26 11:50:00,169.05,169.15,168.36,168.67,5909.0,163.3002,163.3968,162.6336,162.9331,5909.0
2021-03-26 12:00:00,168.64,168.83,168.56,168.83,3412.0,162.9041,163.0877,162.8268,163.0877,3412.0
2021-03-26 12:10:00,168.78,169.48,168.63,169.33,5125.0,163.0394,163.7155,162.8945,163.5706,5125.0
2021-03-26 12:20:00,169.13,169.13,168.63,168.63,5572.0,163.3774,163.3774,162.8945,162.8945,5572.0
2021-03-26 12:30:00,168.78,168.81,168.36,168.52,12724.0,163.0394,163.0683,162.6336,162.7882,12724.0
2021-03-26 12:40:00,168.54,169.37,168.54,168.8,30092.0,162.8075,163.6093,162.8075,163.0587,30092.0
2021-03-26 12:50:00,168.83,169.64,168.82,169.31,7232.0,163.0877,163.8701,163.078,163.5513,7232.0
2021-03-26 13:00:00,169.56,170.21,169.45,170.06,5455.0,163.7928,164.4207,163.6866,164.2758,5455.0
2021-03-26 13:10:00,170.06,170.23,169.6,169.65,4316.0,164.2758,164.44,163.8315,163.8798,4316.0
2021-03-26 13:20:00,169.66,169.66,169.12,169.21,4487.0,163.8894,163.8894,163.3678,163.4547,4487.0
2021-03-26 13:30:00,169.19,169.62,168.93,168.93,4277.0,163.4354,163.8508,163.1843,163.1843,4277.0
2021-03-26 13:40:00,169.04,169.07,168.33,168.41,4476.0,163.2905,163.3195,162.6047,162.6819,4476.0
2021-03-26 13:50:00,168.51,168.77,168.32,168.54,8612.0,162.7785,163.0297,162.595,162.8075,8612.0
2021-03-26 14:00:00,168.54,168.6,167.93,168.14,4695.0,162.8075,162.8655,162.2183,162.4211,4695.0
2021-03-26 14:10:00,168.14,168.52,167.85,167.93,6078.0,162.4211,162.7882,162.141,162.2183,6078.0
2021-03-26 14:20:00,167.88,168.74,167.78,168.74,6226.0,162.17,163.0007,162.0734,163.0007,6226.0
2021-03-26 14:30:00,168.69,169.43,168.69,169.04,6565.0,162.9524,163.6672,162.9524,163.2905,6565.0
2021-03-26 14:40:00,168.98,169.25,168.94,168.96,5086.0,163.2326,163.4934,163.1939,163.2132,5086.0
2021-03-26 14:50:00,169.0,169.96,168.97,169.75,5928.0,163.2519,164.1792,163.2229,163.9764,5928.0
2021-03-26 15:00:00,169.79,169.79,169.3,169.37,10834.0,164.015,164.015,163.5417,163.6093,10834.0
2021-03-26 15:10:00,169.39,169.71,169.19,169.53,7962.0,163.6286,163.9377,163.4354,163.7638,7962.0
2021-03-26 15:20:00,169.56,169.95,169.56,169.94,11222.0,163.7928,164.1696,163.7928,164.1599,11222.0
2021-03-26 15:30:00,169.97,170.19,169.44,169.71,15789.0,164.1889,164.4014,163.6769,163.9377,15789.0
2021-03-26 15:40:00,169.63,169.96,169.57,169.89,18376.0,163.8604,164.1792,163.8025,164.1116,18376.0
2021-03-26 15:50:00,169.89,170.5,169.8,170.34,60344.0,164.1116,164.7009,164.0247,164.5463,60344.0
2021-03-29 09:30:00,171.56,173.67,171.06,172.05,32044.0,165.7248,167.763,165.2418,166.1981,32044.0
2021-03-29 09:40:00,172.43,173.13,171.8,172.42,19425.0,166.5652,167.2414,165.9566,166.5555,19425.0
2021-03-29 09:50:00,172.44,173.35,172.17,172.86,31282.0,166.5749,167.4539,166.3141,166.9806,31282.0
2021-03-29 10:00:00,172.85,173.25,172.58,172.67,21494.0,166.9709,167.3573,166.7101,166.797,21494.0
2021-03-29 10:10:00,172.59,172.77,171.1,171.56,20423.0,166.7198,166.8936,165.2804,165.7248,20423.0
2021-03-29 10:20:00,171.54,171.54,170.53,170.61,9606.0,165.7055,165.7055,164.7298,164.8071,9606.0
2021-03-29 10:30:00,170.61,170.87,169.81,170.43,10119.0,164.8071,165.0583,164.0343,164.6332,10119.0
2021-03-29 10:40:00,170.21,170.52,169.84,170.44,7011.0,164.4207,164.7202,164.0633,164.6429,7011.0
2021-03-29 10:50:00,170.3,170.41,169.71,170.37,6260.0,164.5077,164.6139,163.9377,164.5753,6260.0
2021-03-29 11:00:00,170.46,170.46,169.57,169.57,6255.0,164.6622,164.6622,163.8025,163.8025,6255.0
2021-03-29 11:10:00,169.56,169.97,169.01,169.47,9594.0,163.7928,164.1889,163.2615,163.7059,9594.0
2021-03-29 11:20:00,169.43,169.77,169.2,169.77,3804.0,163.6672,163.9957,163.4451,163.9957,3804.0
2021-03-29 11:30:00,169.65,169.97,169.34,169.34,3253.0,163.8798,164.1889,163.5803,163.5803,3253.0
2021-03-29 11:40:00,169.27,169.62,169.14,169.19,3159.0,163.5127,163.8508,163.3871,163.4354,3159.0
2021-03-29 11:50:00,169.15,169.62,168.8,169.47,6078.0,163.3968,163.8508,163.0587,163.7059,6078.0
2021-03-29 12:00:00,169.41,169.65,169.39,169.49,5037.0,163.6479,163.8798,163.6286,163.7252,5037.0
2021-03-29 12:10:00,169.32,169.61,169.03,169.21,6413.0,163.561,163.8411,163.2808,163.4547,6413.0
2021-03-29 12:20:00,169.33,169.9,169.25,169.73,3400.0,163.5706,164.1213,163.4934,163.957,3400.0
2021-03-29 12:30:00,169.72,170.05,169.72,169.91,3631.0,163.9474,164.2662,163.9474,164.1309,3631.0
2021-03-29 12:40:00,169.9,170.1,169.76,170.01,3402.0,164.1213,164.3145,163.986,164.2275,3402.0
2021-03-29 12:50:00,170.11,170.27,169.95,170.01,4229.0,164.3241,164.4787,164.1696,164.2275,4229.0
2021-03-29 13:00:00,170.03,170.51,169.96,170.19,5473.0,164.2468,164.7105,164.1792,164.4014,5473.0
2021-03-29 13:10:00,170.15,170.29,169.9,169.98,4301.0,164.3628,164.498,164.1213,164.1985,4301.0
2021-03-29 13:20:00,169.95,170.22,169.8,169.97,6821.0,164.1696,164.4304,164.0247,164.1889,6821.0
2021-03-29 13:30:00,169.97,170.44,169.95,170.04,4519.0,164.1889,164.6429,164.1696,164.2565,4519.0
2021-03-29 13:40:00,169.97,170.2,169.74,170.18,6417.0,164.1889,164.4111,163.9667,164.3917,6417.0
2021-03-29 13:50:00,170.24,170.38,170.13,170.38,5589.0,164.4497,164.5849,164.3434,164.5849,5589.0
2021-03-29 14:00:00,170.44,170.9,170.25,170.82,7292.0,164.6429,165.0872,164.4594,165.01,7292.0
2021-03-29 14:10:00,170.82,171.27,170.74,171.08,7085.0,165.01,165.4447,164.9327,165.2611,7085.0
2021-03-29 14:20:00,171.3,171.45,171.15,171.45,3492.0,165.4736,165.6185,165.3287,165.6185,3492.0
2021-03-29 14:30:00,171.35,171.63,170.88,171.01,6423.0,165.5219,165.7924,165.0679,165.1935,6423.0
2021-03-29 14:40:00,170.92,171.25,170.83,171.11,9101.0,165.1066,165.4253,165.0196,165.2901,9101.0
2021-03-29 14:50:00,171.05,171.05,170.48,170.76,11093.0,165.2321,165.2321,164.6815,164.952,11093.0
2021-03-29 15:00:00,170.82,171.35,170.82,171.3,9755.0,165.01,165.5219,165.01,165.4736,9755.0
2021-03-29 15:10:00,171.29,171.36,170.95,171.21,14673.0,165.464,165.5316,165.1355,165.3867,14673.0
2021-03-29 15:20:00,171.23,172.08,171.23,171.86,29048.0,165.406,166.2271,165.406,166.0146,29048.0
2021-03-29 15:30:00,171.78,171.78,171.04,171.28,17715.0,165.9373,165.9373,165.2225,165.4543,17715.0
2021-03-29 15:40:00,171.32,171.59,171.08,171.17,25445.0,165.493,165.7538,165.2611,165.3481,25445.0
2021-03-29 15:50:00,171.26,171.28,170.69,170.85,49062.0,165.435,165.4543,164.8844,165.0389,49062.0
2021-03-30 09:30:00,170.5,172.48,170.5,172.2,14582.0,164.7009,166.6135,164.7009,166.343,14582.0
2021-03-30 09:40:00,172.47,172.82,171.88,172.17,14400.0,166.6038,166.9419,166.0339,166.3141,14400.0
2021-03-30 09:50:00,172.19,173.26,172.08,172.65,14763.0,166.3334,167.367,166.2271,166.7777,14763.0
2021-03-30 10:00:00,172.84,174.17,172.72,173.39,21128.0,166.9613,168.246,166.8453,167.4926,21128.0
2021-03-30 10:10:00,173.48,173.85,172.81,173.56,12922.0,167.5795,167.9369,166.9323,167.6568,12922.0
2021-03-30 10:20:00,173.6,173.63,172.85,173.51,11321.0,167.6954,167.7244,166.9709,167.6085,11321.0
2021-03-30 10:30:00,173.37,174.9,173.37,174.66,15199.0,167.4732,168.9512,167.4732,168.7194,15199.0
2021-03-30 10:40:00,174.75,174.85,174.09,174.37,9206.0,168.8063,168.9029,168.1687,168.4392,9206.0
2021-03-30 10:50:00,174.49,174.73,174.1,174.16,9916.0,168.5551,168.787,168.1784,168.2364,9916.0
2021-03-30 11:00:00,174.29,174.77,174.14,174.62,13886.0,168.3619,168.8256,168.217,168.6807,13886.0
2021-03-30 11:10:00,174.76,175.17,174.21,174.28,22542.0,168.816,169.212,168.2847,168.3523,22542.0
2021-03-30 11:20:00,174.21,174.25,173.34,173.5,11947.0,168.2847,168.3233,167.4443,167.5988,11947.0
2021-03-30 11:30:00,173.48,173.61,172.92,172.95,13428.0,167.5795,167.7051,167.0385,167.0675,13428.0
2021-03-30 11:40:00,172.97,173.87,172.8,173.29,12000.0,167.0868,167.9562,166.9226,167.396,12000.0
2021-03-30 11:50:00,173.06,173.31,172.58,172.65,7765.0,167.1738,167.4153,166.7101,166.7777,7765.0
2021-03-30 12:00:00,172.73,172.74,172.45,172.6,7176.0,166.855,166.8647,166.5845,166.7294,7176.0
2021-03-30 12:10:00,172.7,172.8,172.33,172.38,4186.0,166.826,166.9226,166.4686,166.5169,4186.0
2021-03-30 12:20:00,172.34,172.34,171.88,172.06,5028.0,166.4783,166.4783,166.0339,166.2078,5028.0
2021-03-30 12:30:00,171.98,172.0,171.77,171.83,4301.0,166.1305,166.1498,165.9277,165.9856,4301.0
2021-03-30 12:40:00,171.89,172.52,171.89,172.2,10460.0,166.0436,166.6521,166.0436,166.343,10460.0
2021-03-30 12:50:00,172.22,172.44,172.04,172.15,5032.0,166.3623,166.5749,166.1885,166.2947,5032.0
2021-03-30 13:00:00,172.16,172.39,171.87,172.05,5600.0,166.3044,166.5266,166.0243,166.1981,5600.0
2021-03-30 13:10:00,171.9,171.9,171.44,171.62,6409.0,166.0532,166.0532,165.6089,165.7828,6409.0
2021-03-30 13:20:00,171.63,171.72,171.39,171.39,5964.0,165.7924,165.8794,165.5606,165.5606,5964.0
2021-03-30 13:30:00,171.54,171.69,171.28,171.61,4173.0,165.7055,165.8504,165.4543,165.7731,4173.0
2021-03-30 13:40:00,171.55,171.61,171.32,171.33,3320.0,165.7151,165.7731,165.493,165.5026,3320.0
2021-03-30 13:50:00,171.34,171.51,171.05,171.05,4660.0,165.5123,165.6765,165.2321,165.2321,4660.0
2021-03-30 14:00:00,171.0,171.43,170.7,171.37,10444.0,165.1838,165.5992,164.894,165.5413,10444.0
2021-03-30 14:10:00,171.49,172.94,171.39,172.94,10536.0,165.6572,167.0579,165.5606,167.0579,10536.0
2021-03-30 14:20:00,172.87,172.95,172.1,172.47,9314.0,166.9902,167.0675,166.2464,166.6038,9314.0
2021-03-30 14:30:00,172.41,172.56,171.81,171.81,5200.0,166.5459,166.6908,165.9663,165.9663,5200.0
2021-03-30 14:40:00,171.78,172.04,171.54,172.04,6014.0,165.9373,166.1885,165.7055,166.1885,6014.0
2021-03-30 14:50:00,172.14,172.42,172.0,172.37,5503.0,166.2851,166.5555,166.1498,166.5072,5503.0
2021-03-30 15:00:00,172.36,172.57,172.13,172.5,6246.0,166.4976,166.7004,166.2754,166.6328,6246.0
2021-03-30 15:10:00,172.5,172.51,171.88,172.12,12321.0,166.6328,166.6425,166.0339,166.2658,12321.0
2021-03-30 15:20:00,172.19,172.48,172.16,172.31,8608.0,166.3334,166.6135,166.3044,166.4493,8608.0
2021-03-30 15:30:00,172.37,172.59,172.24,172.43,11470.0,166.5072,166.7198,166.3817,166.5652,11470.0
2021-03-30 15:40:00,172.43,172.64,172.22,172.35,25212.0,166.5652,166.7681,166.3623,166.4879,25212.0
2021-03-30 15:50:00,172.29,172.47,171.5,172.44,98231.0,166.43,166.6038,165.6668,166.5749,98231.0
2021-03-31 09:30:00,175.0,176.13,173.76,175.85,99812.0,169.0478,170.1394,167.85,169.8689,99812.0
2021-03-31 09:40:00,176.06,176.35,172.85,172.85,32279.0,170.0717,170.3519,166.9709,166.9709,32279.0
2021-03-31 09:50:00,172.74,172.9,169.69,170.15,56138.0,166.8647,167.0192,163.9184,164.3628,56138.0
2021-03-31 10:00:00,170.38,170.52,168.55,168.95,36362.0,164.5849,164.7202,162.8172,163.2036,36362.0
2021-03-31 10:10:00,169.07,169.07,167.2,168.82,40621.0,163.3195,163.3195,161.5131,163.078,40621.0
2021-03-31 10:20:00,168.93,169.64,168.53,169.04,20856.0,163.1843,163.8701,162.7979,163.2905,20856.0
2021-03-31 10:30:00,168.92,169.51,168.7,169.51,34186.0,163.1746,163.7445,162.9621,163.7445,34186.0
2021-03-31 10:40:00,169.56,169.71,168.45,168.66,37936.0,163.7928,163.9377,162.7206,162.9234,37936.0
2021-03-31 10:50:00,168.88,169.18,168.25,169.04,11406.0,163.136,163.4257,162.5274,163.2905,11406.0
2021-03-31 11:00:00,169.25,170.09,169.0,169.95,10866.0,163.4934,164.3048,163.2519,164.1696,10866.0
2021-03-31 11:10:00,170.0,170.31,169.55,170.31,6793.0,164.2179,164.5173,163.7832,164.5173,6793.0
2021-03-31 11:20:00,170.31,170.84,170.02,170.41,16544.0,164.5173,165.0293,164.2372,164.6139,16544.0
2021-03-31 11:30:00,170.33,170.4,169.63,169.63,6342.0,164.5366,164.6043,163.8604,163.8604,6342.0
2021-03-31 11:40:00,169.72,170.61,169.72,170.41,10205.0,163.9474,164.8071,163.9474,164.6139,10205.0
2021-03-31 11:50:00,170.22,170.45,169.52,169.79,4877.0,164.4304,164.6526,163.7542,164.015,4877.0
2021-03-31 12:00:00,169.89,170.03,169.67,169.83,6652.0,164.1116,164.2468,163.8991,164.0536,6652.0
2021-03-31 12:10:00,169.76,169.96,169.35,169.5,10206.0,163.986,164.1792,163.59,163.7349,10206.0
2021-03-31 12:20:00,169.55,169.59,168.96,169.17,5630.0,163.7832,163.8218,163.2132,163.4161,5630.0
2021-03-31 12:30:00,169.15,169.16,168.6,168.66,6305.0,163.3968,163.4064,162.8655,162.9234,6305.0
2021-03-31 12:40:00,168.66,169.34,168.62,169.04,9825.0,162.9234,163.5803,162.8848,163.2905,9825.0
2021-03-31 12:50:00,168.94,169.45,168.86,169.01,5847.0,163.1939,163.6866,163.1166,163.2615,5847.0
2021-03-31 13:00:00,169.09,169.15,168.53,168.54,10322.0,163.3388,163.3968,162.7979,162.8075,10322.0
2021-03-31 13:10:00,168.69,168.85,168.16,168.22,11958.0,162.9524,163.107,162.4404,162.4984,11958.0
2021-03-31 13:20:00,168.31,168.31,167.9,168.05,10045.0,162.5853,162.5853,162.1893,162.3342,10045.0
2021-03-31 13:30:00,168.06,168.9,168.06,168.7,9085.0,162.3438,163.1553,162.3438,162.9621,9085.0
2021-03-31 13:40:00,168.66,168.82,168.43,168.55,9320.0,162.9234,163.078,162.7013,162.8172,9320.0
2021-03-31 13:50:00,168.64,169.41,168.57,169.4,9298.0,162.9041,163.6479,162.8365,163.6383,9298.0
2021-03-31 14:00:00,169.47,170.34,169.4,170.24,17175.0,163.7059,164.5463,163.6383,164.4497,17175.0
2021-03-31 14:10:00,170.38,170.65,170.05,170.2,31580.0,164.5849,164.8457,164.2662,164.4111,31580.0
2021-03-31 14:20:00,170.19,170.61,170.07,170.23,16163.0,164.4014,164.8071,164.2855,164.44,16163.0
2021-03-31 14:30:00,170.35,170.94,170.34,170.94,22031.0,164.556,165.1259,164.5463,165.1259,22031.0
2021-03-31 14:40:00,170.85,171.56,170.56,170.66,25619.0,165.0389,165.7248,164.7588,164.8554,25619.0
2021-03-31 14:50:00,170.65,170.71,170.39,170.52,14969.0,164.8457,164.9037,164.5946,164.7202,14969.0
2021-03-31 15:00:00,170.52,170.61,169.59,169.59,19468.0,164.7202,164.8071,163.8218,163.8218,19468.0
2021-03-31 15:10:00,169.56,169.63,169.16,169.63,10526.0,163.7928,163.8604,163.4064,163.8604,10526.0
2021-03-31 15:20:00,169.59,169.6,168.89,168.99,20294.0,163.8218,163.8315,163.1456,163.2422,20294.0
2021-03-31 15:30:00,169.0,169.59,168.94,169.06,20737.0,163.2519,163.8218,163.1939,163.3098,20737.0
2021-03-31 15:40:00,169.07,169.5,169.02,169.39,18333.0,163.3195,163.7349,163.2712,163.6286,18333.0
2021-03-31 15:50:00,169.45,169.45,168.75,168.96,89783.0,163.6866,163.6866,163.0104,163.2132,89783.0
2021-04-01 09:30:00,167.21,169.74,166.15,166.54,80635.0,161.5228,163.9667,160.4988,160.8755,80635.0
2021-04-01 09:40:00,166.67,167.44,166.07,166.28,32189.0,161.0011,161.7449,160.4215,160.6244,32189.0
2021-04-01 09:50:00,166.66,167.11,165.11,165.37,22302.0,160.9915,161.4262,159.4942,159.7453,22302.0
2021-04-01 10:00:00,165.37,166.37,165.11,165.6,35559.0,159.7453,160.7113,159.4942,159.9675,35559.0
2021-04-01 10:10:00,165.41,165.8,165.07,165.65,14747.0,159.784,160.1607,159.4555,160.0158,14747.0
2021-04-01 10:20:00,165.63,166.03,165.34,165.62,29582.0,159.9965,160.3829,159.7164,159.9868,29582.0
2021-04-01 10:30:00,165.63,165.63,165.15,165.57,25772.0,159.9965,159.9965,159.5328,159.9385,25772.0
2021-04-01 10:40:00,165.5,165.68,165.33,165.42,18328.0,159.8709,160.0448,159.7067,159.7936,18328.0
2021-04-01 10:50:00,165.46,165.81,165.16,165.43,19692.0,159.8323,160.1704,159.5425,159.8033,19692.0
2021-04-01 11:00:00,165.59,166.3,165.36,165.68,11780.0,159.9579,160.6437,159.7357,160.0448,11780.0
2021-04-01 11:10:00,165.84,166.16,165.13,165.17,17273.0,160.1994,160.5085,159.5135,159.5521,17273.0
2021-04-01 11:20:00,165.08,165.48,164.85,165.14,21517.0,159.4652,159.8516,159.243,159.5232,21517.0
2021-04-01 11:30:00,164.96,165.17,164.72,164.85,17238.0,159.3493,159.5521,159.1174,159.243,17238.0
2021-04-01 11:40:00,164.86,165.05,164.13,164.61,15440.0,159.2527,159.4362,158.5475,159.0112,15440.0
2021-04-01 11:50:00,164.66,165.32,164.63,165.3,9399.0,159.0595,159.697,159.0305,159.6777,9399.0
2021-04-01 12:00:00,165.44,165.94,165.39,165.79,12302.0,159.813,160.2959,159.7647,160.1511,12302.0
2021-04-01 12:10:00,165.71,166.01,165.68,165.77,12558.0,160.0738,160.3636,160.0448,160.1317,12558.0
2021-04-01 12:20:00,165.83,166.0,165.44,165.44,18152.0,160.1897,160.3539,159.813,159.813,18152.0
2021-04-01 12:30:00,165.55,165.88,165.33,165.43,5774.0,159.9192,160.238,159.7067,159.8033,5774.0
2021-04-01 12:40:00,165.42,165.46,164.53,164.91,13715.0,159.7936,159.8323,158.9339,159.301,13715.0
2021-04-01 12:50:00,164.91,165.42,164.91,165.17,11264.0,159.301,159.7936,159.301,159.5521,11264.0
2021-04-01 13:00:00,165.24,165.34,164.95,165.21,9463.0,159.6198,159.7164,159.3396,159.5908,9463.0
2021-04-01 13:10:00,165.24,165.24,164.91,164.99,9038.0,159.6198,159.6198,159.301,159.3783,9038.0
2021-04-01 13:20:00,165.04,165.43,164.93,165.39,11210.0,159.4266,159.8033,159.3203,159.7647,11210.0
2021-04-01 13:30:00,165.4,165.66,165.28,165.31,7399.0,159.7743,160.0255,159.6584,159.6874,7399.0
2021-04-01 13:40:00,165.23,165.46,165.13,165.22,8581.0,159.6101,159.8323,159.5135,159.6004,8581.0
2021-04-01 13:50:00,165.17,165.38,165.15,165.34,7783.0,159.5521,159.755,159.5328,159.7164,7783.0
2021-04-01 14:00:00,165.24,165.39,165.09,165.17,8258.0,159.6198,159.7647,159.4749,159.5521,8258.0
2021-04-01 14:10:00,165.17,165.26,165.0,165.25,26072.0,159.5521,159.6391,159.3879,159.6294,26072.0
2021-04-01 14:20:00,165.25,165.55,165.12,165.39,13654.0,159.6294,159.9192,159.5038,159.7647,13654.0
2021-04-01 14:30:00,165.39,166.0,165.31,165.95,8507.0,159.7647,160.3539,159.6874,160.3056,8507.0
2021-04-01 14:40:00,165.89,165.9,165.44,165.47,18971.0,160.2476,160.2573,159.813,159.8419,18971.0
2021-04-01 14:50:00,165.58,165.98,165.5,165.77,18487.0,159.9482,160.3346,159.8709,160.1317,18487.0
2021-04-01 15:00:00,165.74,165.81,165.47,165.49,12472.0,160.1028,160.1704,159.8419,159.8613,12472.0
2021-04-01 15:10:00,165.48,165.69,165.48,165.5,12287.0,159.8516,160.0545,159.8516,159.8709,12287.0
2021-04-01 15:20:00,165.59,165.76,165.44,165.6,13263.0,159.9579,160.1221,159.813,159.9675,13263.0
2021-04-01 15:30:00,165.58,165.75,165.48,165.62,31667.0,159.9482,160.1124,159.8516,159.9868,31667.0
2021-04-01 15:40:00,165.58,166.2,165.5,166.16,24584.0,159.9482,160.5471,159.8709,160.5085,24584.0
2021-04-01 15:50:00,166.25,166.42,165.93,166.39,73723.0,160.5954,160.7596,160.2863,160.7306,73723.0
2021-04-05 09:30:00,169.81,170.22,168.79,169.3,54159.0,164.0343,164.4304,163.049,163.5417,54159.0
2021-04-05 09:40:00,169.31,170.44,169.23,169.46,22767.0,163.5513,164.6429,163.474,163.6962,22767.0
2021-04-05 09:50:00,169.32,169.88,168.92,169.15,12976.0,163.561,164.1019,163.1746,163.3968,12976.0
2021-04-05 10:00:00,169.23,169.45,168.33,168.53,13523.0,163.474,163.6866,162.6047,162.7979,13523.0
2021-04-05 10:10:00,168.61,169.18,168.41,169.0,10072.0,162.8751,163.4257,162.6819,163.2519,10072.0
2021-04-05 10:20:00,169.04,169.58,168.83,169.22,12319.0,163.2905,163.8121,163.0877,163.4644,12319.0
2021-04-05 10:30:00,169.27,169.59,169.07,169.07,16611.0,163.5127,163.8218,163.3195,163.3195,16611.0
2021-04-05 10:40:00,169.14,169.56,169.14,169.31,6797.0,163.3871,163.7928,163.3871,163.5513,6797.0
2021-04-05 10:50:00,169.22,169.37,168.98,169.1,8535.0,163.4644,163.6093,163.2326,163.3485,8535.0
2021-04-05 11:00:00,169.04,169.4,168.8,168.87,9514.0,163.2905,163.6383,163.0587,163.1263,9514.0
2021-04-05 11:10:00,168.8,169.13,168.44,168.45,9382.0,163.0587,163.3774,162.7109,162.7206,9382.0
2021-04-05 11:20:00,168.46,168.9,168.34,168.82,9988.0,162.7302,163.1553,162.6143,163.078,9988.0
2021-04-05 11:30:00,168.88,169.18,168.75,169.17,4535.0,163.136,163.4257,163.0104,163.4161,4535.0
2021-04-05 11:40:00,169.2,169.54,169.2,169.51,10194.0,163.4451,163.7735,163.4451,163.7445,10194.0
2021-04-05 11:50:00,169.45,169.98,169.31,169.88,20720.0,163.6866,164.1985,163.5513,164.1019,20720.0
2021-04-05 12:00:00,169.99,170.42,169.91,170.42,14724.0,164.2082,164.6236,164.1309,164.6236,14724.0
2021-04-05 12:10:00,170.4,170.67,169.76,169.77,8179.0,164.6043,164.8651,163.986,163.9957,8179.0
2021-04-05 12:20:00,169.8,169.94,169.38,169.59,13323.0,164.0247,164.1599,163.6189,163.8218,13323.0
2021-04-05 12:30:00,169.6,170.01,169.49,169.84,7354.0,163.8315,164.2275,163.7252,164.0633,7354.0
2021-04-05 12:40:00,169.81,170.18,169.71,169.88,9272.0,164.0343,164.3917,163.9377,164.1019,9272.0
2021-04-05 12:50:00,169.88,169.95,169.28,169.36,5338.0,164.1019,164.1696,163.5223,163.5996,5338.0
2021-04-05 13:00:00,169.27,169.43,169.06,169.14,11301.0,163.5127,163.6672,163.3098,163.3871,11301.0
2021-04-05 13:10:00,169.12,169.26,168.99,169.05,6735.0,163.3678,163.503,163.2422,163.3002,6735.0
2021-04-05 13:20:00,169.0,169.47,168.99,169.2,5715.0,163.2519,163.7059,163.2422,163.4451,5715.0
2021-04-05 13:30:00,169.17,169.56,169.11,169.54,7362.0,163.4161,163.7928,163.3581,163.7735,7362.0
2021-04-05 13:40:00,169.59,169.7,169.4,169.55,8480.0,163.8218,163.9281,163.6383,163.7832,8480.0
2021-04-05 13:50:00,169.53,169.63,169.27,169.54,5525.0,163.7638,163.8604,163.5127,163.7735,5525.0
2021-04-05 14:00:00,169.51,169.66,169.17,169.18,6491.0,163.7445,163.8894,163.4161,163.4257,6491.0
2021-04-05 14:10:00,169.19,169.78,169.16,169.78,10620.0,163.4354,164.0053,163.4064,164.0053,10620.0
2021-04-05 14:20:00,169.77,169.81,169.59,169.64,5100.0,163.9957,164.0343,163.8218,163.8701,5100.0
2021-04-05 14:30:00,169.63,169.88,169.48,169.77,6007.0,163.8604,164.1019,163.7155,163.9957,6007.0
2021-04-05 14:40:00,169.81,170.0,169.69,169.92,8722.0,164.0343,164.2179,163.9184,164.1406,8722.0
2021-04-05 14:50:00,169.8,170.15,169.76,170.02,8510.0,164.0247,164.3628,163.986,164.2372,8510.0
2021-04-05 15:00:00,170.01,170.22,169.75,170.22,9254.0,164.2275,164.4304,163.9764,164.4304,9254.0
2021-04-05 15:10:00,170.23,170.46,169.95,170.28,15994.0,164.44,164.6622,164.1696,164.4883,15994.0
2021-04-05 15:20:00,170.22,170.26,169.87,170.14,8219.0,164.4304,164.469,164.0923,164.3531,8219.0
2021-04-05 15:30:00,170.12,170.47,169.97,170.28,14530.0,164.3338,164.6719,164.1889,164.4883,14530.0
2021-04-05 15:40:00,170.32,170.74,170.08,170.65,15958.0,164.527,164.9327,164.2951,164.8457,15958.0
2021-04-05 15:50:00,170.65,170.74,170.26,170.29,51349.0,164.8457,164.9327,164.469,164.498,51349.0
2021-04-06 09:30:00,170.0,170.89,169.89,170.38,24036.0,164.2179,165.0776,164.1116,164.5849,24036.0
2021-04-06 09:40:00,170.28,170.55,169.62,169.74,7805.0,164.4883,164.7492,163.8508,163.9667,7805.0
2021-04-06 09:50:00,169.89,170.25,169.75,170.19,5808.0,164.1116,164.4594,163.9764,164.4014,5808.0
2021-04-06 10:00:00,170.49,170.52,169.3,169.5,6102.0,164.6912,164.7202,163.5417,163.7349,6102.0
2021-04-06 10:10:00,169.57,170.32,169.57,170.24,6140.0,163.8025,164.527,163.8025,164.4497,6140.0
2021-04-06 10:20:00,169.94,170.34,169.94,170.26,10725.0,164.1599,164.5463,164.1599,164.469,10725.0
2021-04-06 10:30:00,170.19,170.24,169.75,169.75,5100.0,164.4014,164.4497,163.9764,163.9764,5100.0
2021-04-06 10:40:00,169.77,169.77,169.39,169.55,3700.0,163.9957,163.9957,163.6286,163.7832,3700.0
2021-04-06 10:50:00,169.46,169.72,168.91,169.67,10937.0,163.6962,163.9474,163.1649,163.8991,10937.0
2021-04-06 11:00:00,169.69,169.69,169.24,169.27,12899.0,163.9184,163.9184,163.4837,163.5127,12899.0
2021-04-06 11:10:00,169.25,169.37,168.76,168.86,7386.0,163.4934,163.6093,163.02,163.1166,7386.0
2021-04-06 11:20:00,168.79,169.06,168.69,169.05,4467.0,163.049,163.3098,162.9524,163.3002,4467.0
2021-04-06 11:30:00,169.12,169.23,168.97,169.16,5910.0,163.3678,163.474,163.2229,163.4064,5910.0
2021-04-06 11:40:00,169.3,169.43,169.08,169.15,7946.0,163.5417,163.6672,163.3291,163.3968,7946.0
2021-04-06 11:50:00,169.2,169.29,168.87,169.06,6896.0,163.4451,163.532,163.1263,163.3098,6896.0
2021-04-06 12:00:00,169.14,169.55,169.05,169.39,3928.0,163.3871,163.7832,163.3002,163.6286,3928.0
2021-04-06 12:10:00,169.36,169.43,169.15,169.39,6314.0,163.5996,163.6672,163.3968,163.6286,6314.0
2021-04-06 12:20:00,169.46,169.78,169.32,169.6,7645.0,163.6962,164.0053,163.561,163.8315,7645.0
2021-04-06 12:30:00,169.55,169.57,169.3,169.49,3641.0,163.7832,163.8025,163.5417,163.7252,3641.0
2021-04-06 12:40:00,169.69,170.0,169.67,169.91,13504.0,163.9184,164.2179,163.8991,164.1309,13504.0
2021-04-06 12:50:00,169.87,170.4,169.87,170.4,4070.0,164.0923,164.6043,164.0923,164.6043,4070.0
2021-04-06 13:00:00,170.41,170.41,169.81,169.89,4026.0,164.6139,164.6139,164.0343,164.1116,4026.0
2021-04-06 13:10:00,169.82,170.31,169.82,170.28,9360.0,164.044,164.5173,164.044,164.4883,9360.0
2021-04-06 13:20:00,170.25,170.53,169.98,170.42,9221.0,164.4594,164.7298,164.1985,164.6236,9221.0
2021-04-06 13:30:00,170.33,170.36,170.15,170.23,3400.0,164.5366,164.5656,164.3628,164.44,3400.0
2021-04-06 13:40:00,170.27,170.45,170.19,170.37,7793.0,164.4787,164.6526,164.4014,164.5753,7793.0
2021-04-06 13:50:00,170.42,170.46,170.2,170.38,10370.0,164.6236,164.6622,164.4111,164.5849,10370.0
2021-04-06 14:00:00,170.4,170.58,170.26,170.42,5312.0,164.6043,164.7781,164.469,164.6236,5312.0
2021-04-06 14:10:00,170.42,170.59,170.38,170.55,3761.0,164.6236,164.7878,164.5849,164.7492,3761.0
2021-04-06 14:20:00,170.48,170.58,170.29,170.58,4353.0,164.6815,164.7781,164.498,164.7781,4353.0
2021-04-06 14:30:00,170.56,170.66,170.11,170.11,10472.0,164.7588,164.8554,164.3241,164.3241,10472.0
2021-04-06 14:40:00,170.01,170.26,170.0,170.18,3772.0,164.2275,164.469,164.2179,164.3917,3772.0
2021-04-06 14:50:00,170.17,170.25,169.88,169.88,5014.0,164.3821,164.4594,164.1019,164.1019,5014.0
2021-04-06 15:00:00,169.85,169.98,169.54,169.54,10146.0,164.073,164.1985,163.7735,163.7735,10146.0
2021-04-06 15:10:00,169.51,169.81,169.51,169.64,10053.0,163.7445,164.0343,163.7445,163.8701,10053.0
2021-04-06 15:20:00,169.54,169.89,169.54,169.88,3580.0,163.7735,164.1116,163.7735,164.1019,3580.0
2021-04-06 15:30:00,169.93,169.99,169.79,169.83,11258.0,164.1502,164.2082,164.015,164.0536,11258.0
2021-04-06 15:40:00,169.84,170.08,169.67,169.99,19810.0,164.0633,164.2951,163.8991,164.2082,19810.0
2021-04-06 15:50:00,169.96,170.65,169.81,170.62,88852.0,164.1792,164.8457,164.0343,164.8168,88852.0
2021-04-07 09:30:00,171.53,171.65,169.55,169.85,26572.0,165.6958,165.8117,163.7832,164.073,26572.0
2021-04-07 09:40:00,169.63,169.81,169.03,169.79,7964.0,163.8604,164.0343,163.2808,164.015,7964.0
2021-04-07 09:50:00,169.56,170.0,168.75,169.11,9777.0,163.7928,164.2179,163.0104,163.3581,9777.0
2021-04-07 10:00:00,169.06,169.06,168.31,168.31,10785.0,163.3098,163.3098,162.5853,162.5853,10785.0
2021-04-07 10:10:00,168.55,169.29,168.55,168.97,7971.0,162.8172,163.532,162.8172,163.2229,7971.0
2021-04-07 10:20:00,168.97,169.6,168.72,169.6,8039.0,163.2229,163.8315,162.9814,163.8315,8039.0
2021-04-07 10:30:00,169.54,170.47,169.54,170.47,7238.0,163.7735,164.6719,163.7735,164.6719,7238.0
2021-04-07 10:40:00,170.48,170.98,170.37,170.85,7485.0,164.6815,165.1645,164.5753,165.0389,7485.0
2021-04-07 10:50:00,170.76,170.83,170.31,170.37,6677.0,164.952,165.0196,164.5173,164.5753,6677.0
2021-04-07 11:00:00,170.28,170.28,169.73,169.8,3464.0,164.4883,164.4883,163.957,164.0247,3464.0
2021-04-07 11:10:00,169.8,170.03,169.71,169.99,6579.0,164.0247,164.2468,163.9377,164.2082,6579.0
2021-04-07 11:20:00,169.86,169.88,169.5,169.88,11237.0,164.0826,164.1019,163.7349,164.1019,11237.0
2021-04-07 11:30:00,169.87,169.87,169.44,169.83,3600.0,164.0923,164.0923,163.6769,164.0536,3600.0
2021-04-07 11:40:00,169.73,169.73,169.43,169.56,4679.0,163.957,163.957,163.6672,163.7928,4679.0
2021-04-07 11:50:00,169.66,169.66,169.27,169.38,6152.0,163.8894,163.8894,163.5127,163.6189,6152.0
2021-04-07 12:00:00,169.37,169.56,168.85,168.88,5269.0,163.6093,163.7928,163.107,163.136,5269.0
2021-04-07 12:10:00,168.93,168.94,168.65,168.85,4431.0,163.1843,163.1939,162.9138,163.107,4431.0
2021-04-07 12:20:00,168.85,169.11,168.84,168.84,3907.0,163.107,163.3581,163.0973,163.0973,3907.0
2021-04-07 12:30:00,168.79,169.18,168.79,169.03,5403.0,163.049,163.4257,163.049,163.2808,5403.0
2021-04-07 12:40:00,168.97,169.05,168.82,169.04,8072.0,163.2229,163.3002,163.078,163.2905,8072.0
2021-04-07 12:50:00,168.99,169.2,168.89,168.93,6564.0,163.2422,163.4451,163.1456,163.1843,6564.0
2021-04-07 13:00:00,168.99,169.08,168.86,168.9,3958.0,163.2422,163.3291,163.1166,163.1553,3958.0
2021-04-07 13:10:00,168.9,169.63,168.89,169.58,6804.0,163.1553,163.8604,163.1456,163.8121,6804.0
2021-04-07 13:20:00,169.61,169.98,169.51,169.83,9734.0,163.8411,164.1985,163.7445,164.0536,9734.0
2021-04-07 13:30:00,169.87,169.9,169.41,169.59,6784.0,164.0923,164.1213,163.6479,163.8218,6784.0
2021-04-07 13:40:00,169.56,169.74,169.48,169.49,5247.0,163.7928,163.9667,163.7155,163.7252,5247.0
2021-04-07 13:50:00,169.45,169.81,169.24,169.41,10212.0,163.6866,164.0343,163.4837,163.6479,10212.0
2021-04-07 14:00:00,169.4,169.59,169.21,169.22,3400.0,163.6383,163.8218,163.4547,163.4644,3400.0
2021-04-07 14:10:00,169.15,169.37,168.85,168.94,3856.0,163.3968,163.6093,163.107,163.1939,3856.0
2021-04-07 14:20:00,168.95,169.0,168.8,168.94,2500.0,163.2036,163.2519,163.0587,163.1939,2500.0
2021-04-07 14:30:00,168.82,168.87,168.66,168.77,2389.0,163.078,163.1263,162.9234,163.0297,2389.0
2021-04-07 14:40:00,168.81,168.81,168.52,168.68,6973.0,163.0683,163.0683,162.7882,162.9428,6973.0
2021-04-07 14:50:00,168.74,168.99,168.74,168.84,3083.0,163.0007,163.2422,163.0007,163.0973,3083.0
2021-04-07 15:00:00,168.82,168.82,168.63,168.73,5851.0,163.078,163.078,162.8945,162.9911,5851.0
2021-04-07 15:10:00,168.68,168.97,168.56,168.72,7736.0,162.9428,163.2229,162.8268,162.9814,7736.0
2021-04-07 15:20:00,168.56,168.61,168.18,168.19,11400.0,162.8268,162.8751,162.4598,162.4694,11400.0
2021-04-07 15:30:00,168.26,168.69,168.08,168.69,15970.0,162.537,162.9524,162.3632,162.9524,15970.0
2021-04-07 15:40:00,168.65,168.8,168.47,168.72,13914.0,162.9138,163.0587,162.7399,162.9814,13914.0
2021-04-07 15:50:00,168.76,169.2,168.63,168.9,35626.0,163.02,163.4451,162.8945,163.1553,35626.0
2021-04-08 09:30:00,167.34,168.31,167.0,167.58,27436.0,161.6483,162.5853,161.3199,161.8802,27436.0
2021-04-08 09:40:00,167.44,167.6,166.39,166.72,6087.0,161.7449,161.8995,160.7306,161.0494,6087.0
2021-04-08 09:50:00,166.85,167.0,166.05,166.15,14776.0,161.175,161.3199,160.4022,160.4988,14776.0
2021-04-08 10:00:00,166.26,166.56,165.85,166.5,21661.0,160.6051,160.8949,160.209,160.8369,21661.0
2021-04-08 10:10:00,166.5,167.71,166.41,167.71,8414.0,160.8369,162.0057,160.75,162.0057,8414.0
2021-04-08 10:20:00,167.67,167.96,167.28,167.96,4134.0,161.9671,162.2472,161.5904,162.2472,4134.0
2021-04-08 10:30:00,167.92,168.12,167.64,168.06,6762.0,162.2086,162.4018,161.9381,162.3438,6762.0
2021-04-08 10:40:00,168.04,168.49,167.9,168.3,3703.0,162.3245,162.7592,162.1893,162.5757,3703.0
2021-04-08 10:50:00,168.33,168.49,167.62,167.73,4414.0,162.6047,162.7592,161.9188,162.0251,4414.0
2021-04-08 11:00:00,167.94,168.42,167.85,168.34,6174.0,162.2279,162.6916,162.141,162.6143,6174.0
2021-04-08 11:10:00,168.31,168.36,167.97,167.97,3909.0,162.5853,162.6336,162.2569,162.2569,3909.0
2021-04-08 11:20:00,167.89,168.34,167.82,168.19,3460.0,162.1796,162.6143,162.112,162.4694,3460.0
2021-04-08 11:30:00,168.22,168.5,168.13,168.36,5321.0,162.4984,162.7689,162.4115,162.6336,5321.0
2021-04-08 11:40:00,168.33,168.64,168.32,168.44,2588.0,162.6047,162.9041,162.595,162.7109,2588.0
2021-04-08 11:50:00,168.31,168.84,168.31,168.65,9098.0,162.5853,163.0973,162.5853,162.9138,9098.0
2021-04-08 12:00:00,168.75,169.13,168.65,169.07,5910.0,163.0104,163.3774,162.9138,163.3195,5910.0
2021-04-08 12:10:00,169.09,169.47,169.01,169.16,3756.0,163.3388,163.7059,163.2615,163.4064,3756.0
2021-04-08 12:20:00,169.16,169.29,169.03,169.28,1655.0,163.4064,163.532,163.2808,163.5223,1655.0
2021-04-08 12:30:00,169.23,169.42,169.2,169.37,1800.0,163.474,163.6576,163.4451,163.6093,1800.0
2021-04-08 12:40:00,169.27,169.53,169.27,169.44,4030.0,163.5127,163.7638,163.5127,163.6769,4030.0
2021-04-08 12:50:00,169.43,169.68,169.28,169.59,8604.0,163.6672,163.9087,163.5223,163.8218,8604.0
2021-04-08 13:00:00,169.63,169.74,169.49,169.73,5564.0,163.8604,163.9667,163.7252,163.957,5564.0
2021-04-08 13:10:00,169.7,169.8,169.66,169.75,7939.0,163.9281,164.0247,163.8894,163.9764,7939.0
2021-04-08 13:20:00,169.72,169.8,169.69,169.75,4952.0,163.9474,164.0247,163.9184,163.9764,4952.0
2021-04-08 13:30:00,169.79,169.84,169.69,169.76,5534.0,164.015,164.0633,163.9184,163.986,5534.0
2021-04-08 13:40:00,169.75,170.14,169.75,170.11,5821.0,163.9764,164.3531,163.9764,164.3241,5821.0
2021-04-08 13:50:00,170.11,170.13,170.0,170.0,1920.0,164.3241,164.3434,164.2179,164.2179,1920.0
2021-04-08 14:00:00,170.02,170.3,170.02,170.16,3382.0,164.2372,164.5077,164.2372,164.3724,3382.0
2021-04-08 14:10:00,170.08,170.3,170.08,170.24,2432.0,164.2951,164.5077,164.2951,164.4497,2432.0
2021-04-08 14:20:00,170.16,170.16,170.04,170.11,3595.0,164.3724,164.3724,164.2565,164.3241,3595.0
2021-04-08 14:30:00,170.08,170.4,170.03,170.4,6089.0,164.2951,164.6043,164.2468,164.6043,6089.0
2021-04-08 14:40:00,170.4,170.51,170.33,170.37,1759.0,164.6043,164.7105,164.5366,164.5753,1759.0
2021-04-08 14:50:00,170.37,170.55,170.34,170.45,3438.0,164.5753,164.7492,164.5463,164.6526,3438.0
2021-04-08 15:00:00,170.53,170.54,170.09,170.11,3910.0,164.7298,164.7395,164.3048,164.3241,3910.0
2021-04-08 15:10:00,170.12,170.5,170.12,170.46,4559.0,164.3338,164.7009,164.3338,164.6622,4559.0
2021-04-08 15:20:00,170.45,170.47,169.89,170.03,14196.0,164.6526,164.6719,164.1116,164.2468,14196.0
2021-04-08 15:30:00,169.99,170.09,169.81,170.06,8970.0,164.2082,164.3048,164.0343,164.2758,8970.0
2021-04-08 15:40:00,170.06,170.19,169.93,170.12,12806.0,164.2758,164.4014,164.1502,164.3338,12806.0
2021-04-08 15:50:00,170.07,170.47,170.04,170.46,38335.0,164.2855,164.6719,164.2565,164.6622,38335.0
2021-04-09 09:30:00,170.74,170.86,170.04,170.34,16647.0,164.9327,165.0486,164.2565,164.5463,16647.0
2021-04-09 09:40:00,170.5,171.44,170.4,171.2,12663.0,164.7009,165.6089,164.6043,165.377,12663.0
2021-04-09 09:50:00,171.4,172.49,171.4,171.75,10018.0,165.5702,166.6232,165.5702,165.9083,10018.0
2021-04-09 10:00:00,171.78,172.16,171.57,171.66,8207.0,165.9373,166.3044,165.7345,165.8214,8207.0
2021-04-09 10:10:00,171.83,172.02,171.68,171.78,8008.0,165.9856,166.1692,165.8407,165.9373,8008.0
2021-04-09 10:20:00,171.52,171.9,171.47,171.9,1206.0,165.6862,166.0532,165.6379,166.0532,1206.0
2021-04-09 10:30:00,171.81,171.9,171.41,171.68,7469.0,165.9663,166.0532,165.5799,165.8407,7469.0
2021-04-09 10:40:00,171.78,171.9,171.47,171.81,4193.0,165.9373,166.0532,165.6379,165.9663,4193.0
2021-04-09 10:50:00,171.88,172.26,171.78,172.15,5674.0,166.0339,166.401,165.9373,166.2947,5674.0
2021-04-09 11:00:00,172.09,172.37,172.01,172.21,6094.0,166.2368,166.5072,166.1595,166.3527,6094.0
2021-04-09 11:10:00,172.2,172.23,171.82,172.12,2483.0,166.343,166.372,165.976,166.2658,2483.0
2021-04-09 11:20:00,172.06,172.55,172.06,172.25,4760.0,166.2078,166.6811,166.2078,166.3913,4760.0
2021-04-09 11:30:00,172.25,172.48,171.77,172.36,10600.0,166.3913,166.6135,165.9277,166.4976,10600.0
2021-04-09 11:40:00,172.26,172.47,172.22,172.41,4110.0,166.401,166.6038,166.3623,166.5459,4110.0
2021-04-09 11:50:00,172.55,172.55,172.1,172.29,5576.0,166.6811,166.6811,166.2464,166.43,5576.0
2021-04-09 12:00:00,172.38,172.38,171.51,171.57,3800.0,166.5169,166.5169,165.6765,165.7345,3800.0
2021-04-09 12:10:00,171.62,172.12,171.56,172.09,4806.0,165.7828,166.2658,165.7248,166.2368,4806.0
2021-04-09 12:20:00,172.22,172.37,171.95,171.96,2100.0,166.3623,166.5072,166.1015,166.1112,2100.0
2021-04-09 12:30:00,172.04,172.82,172.0,172.56,5987.0,166.1885,166.9419,166.1498,166.6908,5987.0
2021-04-09 12:40:00,172.56,172.74,172.54,172.55,4362.0,166.6908,166.8647,166.6715,166.6811,4362.0
2021-04-09 12:50:00,172.5,172.63,172.35,172.55,6184.0,166.6328,166.7584,166.4879,166.6811,6184.0
2021-04-09 13:00:00,172.57,172.6,172.43,172.46,4853.0,166.7004,166.7294,166.5652,166.5942,4853.0
2021-04-09 13:10:00,172.54,172.67,172.49,172.64,6779.0,166.6715,166.797,166.6232,166.7681,6779.0
2021-04-09 13:20:00,172.64,172.69,172.5,172.57,7353.0,166.7681,166.8164,166.6328,166.7004,7353.0
2021-04-09 13:30:00,172.43,172.63,172.38,172.59,12735.0,166.5652,166.7584,166.5169,166.7198,12735.0
2021-04-09 13:40:00,172.54,172.68,172.53,172.59,3638.0,166.6715,166.8067,166.6618,166.7198,3638.0
2021-04-09 13:50:00,172.61,172.61,172.33,172.6,11050.0,166.7391,166.7391,166.4686,166.7294,11050.0
2021-04-09 14:00:00,172.51,172.69,172.41,172.58,11334.0,166.6425,166.8164,166.5459,166.7101,11334.0
2021-04-09 14:10:00,172.5,172.61,172.45,172.61,7284.0,166.6328,166.7391,166.5845,166.7391,7284.0
2021-04-09 14:20:00,172.54,172.63,172.44,172.53,4703.0,166.6715,166.7584,166.5749,166.6618,4703.0
2021-04-09 14:30:00,172.49,172.55,172.34,172.45,8619.0,166.6232,166.6811,166.4783,166.5845,8619.0
2021-04-09 14:40:00,172.4,172.4,171.99,171.99,4824.0,166.5362,166.5362,166.1402,166.1402,4824.0
2021-04-09 14:50:00,172.11,172.16,171.98,172.02,5034.0,166.2561,166.3044,166.1305,166.1692,5034.0
2021-04-09 15:00:00,171.96,171.96,171.69,171.86,3501.0,166.1112,166.1112,165.8504,166.0146,3501.0
2021-04-09 15:10:00,171.79,172.34,171.72,172.02,11602.0,165.947,166.4783,165.8794,166.1692,11602.0
2021-04-09 15:20:00,172.0,172.49,172.0,172.49,7816.0,166.1498,166.6232,166.1498,166.6232,7816.0
2021-04-09 15:30:00,172.41,172.62,172.39,172.46,8685.0,166.5459,166.7487,166.5266,166.5942,8685.0
2021-04-09 15:40:00,172.42,172.54,172.32,172.48,9135.0,166.5555,166.6715,166.4589,166.6135,9135.0
2021-04-09 15:50:00,172.48,172.68,172.23,172.51,26194.0,166.6135,166.8067,166.372,166.6425,26194.0
2021-04-12 09:30:00,173.37,173.94,173.0,173.0,18499.0,167.4732,168.0238,167.1158,167.1158,18499.0
2021-04-12 09:40:00,172.94,173.07,172.56,172.79,8423.0,167.0579,167.1834,166.6908,166.913,8423.0
2021-04-12 09:50:00,172.81,172.81,172.04,172.14,3505.0,166.9323,166.9323,166.1885,166.2851,3505.0
2021-04-12 10:00:00,172.27,172.66,172.22,172.55,4021.0,166.4106,166.7874,166.3623,166.6811,4021.0
2021-04-12 10:10:00,172.48,172.79,172.09,172.78,24613.0,166.6135,166.913,166.2368,166.9033,24613.0
2021-04-12 10:20:00,172.67,172.87,172.53,172.87,2718.0,166.797,166.9902,166.6618,166.9902,2718.0
2021-04-12 10:30:00,172.75,172.87,172.36,172.41,6900.0,166.8743,166.9902,166.4976,166.5459,6900.0
2021-04-12 10:40:00,172.5,172.98,172.4,172.97,3820.0,166.6328,167.0965,166.5362,167.0868,3820.0
2021-04-12 10:50:00,172.97,173.03,172.82,172.97,2562.0,167.0868,167.1448,166.9419,167.0868,2562.0
2021-04-12 11:00:00,173.04,173.16,172.42,172.45,9309.0,167.1545,167.2704,166.5555,166.5845,9309.0
2021-04-12 11:10:00,172.34,172.75,172.28,172.67,2154.0,166.4783,166.8743,166.4203,166.797,2154.0
2021-04-12 11:20:00,172.74,173.0,172.74,172.83,3883.0,166.8647,167.1158,166.8647,166.9516,3883.0
2021-04-12 11:30:00,172.84,173.16,172.71,173.16,5125.0,166.9613,167.2704,166.8357,167.2704,5125.0
2021-04-12 11:40:00,173.08,173.23,173.08,173.18,1300.0,167.1931,167.338,167.1931,167.2897,1300.0
2021-04-12 11:50:00,173.11,173.18,172.95,173.06,2551.0,167.2221,167.2897,167.0675,167.1738,2551.0
2021-04-12 12:00:00,173.0,173.08,172.72,172.72,5167.0,167.1158,167.1931,166.8453,166.8453,5167.0
2021-04-12 12:10:00,172.92,173.4,172.92,173.4,3732.0,167.0385,167.5022,167.0385,167.5022,3732.0
2021-04-12 12:20:00,173.47,173.52,173.32,173.32,2969.0,167.5698,167.6181,167.4249,167.4249,2969.0
2021-04-12 12:30:00,173.45,173.58,173.37,173.48,1838.0,167.5505,167.6761,167.4732,167.5795,1838.0
2021-04-12 12:40:00,173.46,173.47,173.29,173.29,7587.0,167.5602,167.5698,167.396,167.396,7587.0
2021-04-12 12:50:00,173.34,173.5,173.07,173.08,2749.0,167.4443,167.5988,167.1834,167.1931,2749.0
2021-04-12 13:00:00,173.05,173.22,172.99,173.08,3736.0,167.1641,167.3283,167.1062,167.1931,3736.0
2021-04-12 13:10:00,172.9,173.07,172.84,173.07,2901.0,167.0192,167.1834,166.9613,167.1834,2901.0
2021-04-12 13:20:00,173.09,173.23,172.84,172.87,6071.0,167.2028,167.338,166.9613,166.9902,6071.0
2021-04-12 13:30:00,172.9,173.22,172.9,173.22,5802.0,167.0192,167.3283,167.0192,167.3283,5802.0
2021-04-12 13:40:00,173.22,173.24,173.14,173.21,2471.0,167.3283,167.3477,167.2511,167.3187,2471.0
2021-04-12 13:50:00,173.31,173.46,173.22,173.39,4287.0,167.4153,167.5602,167.3283,167.4926,4287.0
2021-04-12 14:00:00,173.42,173.66,173.42,173.66,7981.0,167.5215,167.7534,167.5215,167.7534,7981.0
2021-04-12 14:10:00,173.58,174.08,173.56,173.96,7745.0,167.6761,168.1591,167.6568,168.0432,7745.0
2021-04-12 14:20:00,173.94,174.38,173.88,174.07,32000.0,168.0238,168.4489,167.9659,168.1494,32000.0
2021-04-12 14:30:00,174.02,174.03,173.57,173.73,3831.0,168.1011,168.1108,167.6664,167.821,3831.0
2021-04-12 14:40:00,173.93,174.02,173.73,174.02,4425.0,168.0142,168.1011,167.821,168.1011,4425.0
2021-04-12 14:50:00,173.91,173.99,173.78,173.87,8541.0,167.9949,168.0721,167.8693,167.9562,8541.0
2021-04-12 15:00:00,173.89,173.96,173.8,173.85,4487.0,167.9755,168.0432,167.8886,167.9369,4487.0
2021-04-12 15:10:00,173.83,173.99,173.73,173.8,10271.0,167.9176,168.0721,167.821,167.8886,10271.0
2021-04-12 15:20:00,173.83,174.21,173.83,174.04,4433.0,167.9176,168.2847,167.9176,168.1204,4433.0
2021-04-12 15:30:00,174.12,174.3,174.02,174.25,10088.0,168.1977,168.3716,168.1011,168.3233,10088.0
2021-04-12 15:40:00,174.28,174.55,174.12,174.47,16432.0,168.3523,168.6131,168.1977,168.5358,16432.0
2021-04-12 15:50:00,174.46,174.82,174.29,174.36,68223.0,168.5262,168.8739,168.3619,168.4296,68223.0
2021-04-13 09:30:00,173.22,173.98,173.05,173.66,15847.0,167.3283,168.0625,167.1641,167.7534,15847.0
2021-04-13 09:40:00,173.55,174.0,172.69,172.84,17910.0,167.6471,168.0818,166.8164,166.9613,17910.0
2021-04-13 09:50:00,173.06,173.44,172.83,173.07,12084.0,167.1738,167.5409,166.9516,167.1834,12084.0
2021-04-13 10:00:00,172.95,173.17,172.53,172.53,8328.0,167.0675,167.28,166.6618,166.6618,8328.0
2021-04-13 10:10:00,172.57,173.39,172.57,173.39,11311.0,166.7004,167.4926,166.7004,167.4926,11311.0
2021-04-13 10:20:00,173.31,173.66,173.08,173.39,3392.0,167.4153,167.7534,167.1931,167.4926,3392.0
2021-04-13 10:30:00,173.35,173.36,173.04,173.1,6478.0,167.4539,167.4636,167.1545,167.2124,6478.0
2021-04-13 10:40:00,173.17,173.41,173.02,173.09,12086.0,167.28,167.5119,167.1351,167.2028,12086.0
2021-04-13 10:50:00,173.09,173.24,172.82,172.99,5976.0,167.2028,167.3477,166.9419,167.1062,5976.0
2021-04-13 11:00:00,173.1,173.25,172.74,172.74,5666.0,167.2124,167.3573,166.8647,166.8647,5666.0
2021-04-13 11:10:00,172.73,172.87,172.69,172.75,4185.0,166.855,166.9902,166.8164,166.8743,4185.0
2021-04-13 11:20:00,172.83,173.01,172.79,172.97,5047.0,166.9516,167.1255,166.913,167.0868,5047.0
2021-04-13 11:30:00,172.93,172.99,172.83,172.9,2064.0,167.0482,167.1062,166.9516,167.0192,2064.0
2021-04-13 11:40:00,172.92,173.03,172.8,173.02,2457.0,167.0385,167.1448,166.9226,167.1351,2457.0
2021-04-13 11:50:00,172.97,173.19,172.97,173.19,900.0,167.0868,167.2994,167.0868,167.2994,900.0
2021-04-13 12:00:00,173.15,173.37,172.93,173.02,2699.0,167.2607,167.4732,167.0482,167.1351,2699.0
2021-04-13 12:10:00,173.0,173.0,172.77,172.77,2289.0,167.1158,167.1158,166.8936,166.8936,2289.0
2021-04-13 12:20:00,172.73,172.73,172.07,172.09,4900.0,166.855,166.855,166.2175,166.2368,4900.0
2021-04-13 12:30:00,172.09,172.18,171.71,171.73,5204.0,166.2368,166.3237,165.8697,165.889,5204.0
2021-04-13 12:40:00,171.67,171.9,171.4,171.67,4234.0,165.8311,166.0532,165.5702,165.8311,4234.0
2021-04-13 12:50:00,171.66,171.93,171.66,171.84,1592.0,165.8214,166.0822,165.8214,165.9953,1592.0
2021-04-13 13:00:00,171.7,171.7,171.36,171.42,2605.0,165.86,165.86,165.5316,165.5896,2605.0
2021-04-13 13:10:00,171.35,171.56,171.21,171.49,1888.0,165.5219,165.7248,165.3867,165.6572,1888.0
2021-04-13 13:20:00,171.49,171.7,171.43,171.61,5493.0,165.6572,165.86,165.5992,165.7731,5493.0
2021-04-13 13:30:00,171.69,171.92,171.69,171.92,2940.0,165.8504,166.0726,165.8504,166.0726,2940.0
2021-04-13 13:40:00,171.85,172.0,171.83,171.86,2539.0,166.0049,166.1498,165.9856,166.0146,2539.0
2021-04-13 13:50:00,171.92,172.11,171.88,172.11,5307.0,166.0726,166.2561,166.0339,166.2561,5307.0
2021-04-13 14:00:00,172.09,172.46,172.03,172.46,2080.0,166.2368,166.5942,166.1788,166.5942,2080.0
2021-04-13 14:10:00,172.39,172.75,172.39,172.5,3623.0,166.5266,166.8743,166.5266,166.6328,3623.0
2021-04-13 14:20:00,172.4,172.84,172.4,172.65,11865.0,166.5362,166.9613,166.5362,166.7777,11865.0
2021-04-13 14:30:00,172.65,172.78,172.52,172.55,2947.0,166.7777,166.9033,166.6521,166.6811,2947.0
2021-04-13 14:40:00,172.54,172.81,172.54,172.71,3099.0,166.6715,166.9323,166.6715,166.8357,3099.0
2021-04-13 14:50:00,172.71,172.91,172.6,172.89,2507.0,166.8357,167.0289,166.7294,167.0096,2507.0
2021-04-13 15:00:00,173.01,173.17,172.97,173.06,1213.0,167.1255,167.28,167.0868,167.1738,1213.0
2021-04-13 15:10:00,173.17,173.17,172.79,172.87,3352.0,167.28,167.28,166.913,166.9902,3352.0
2021-04-13 15:20:00,172.87,172.97,172.67,172.87,4870.0,166.9902,167.0868,166.797,166.9902,4870.0
2021-04-13 15:30:00,172.89,173.04,172.76,173.0,13921.0,167.0096,167.1545,166.884,167.1158,13921.0
2021-04-13 15:40:00,173.01,173.07,172.89,173.0,6943.0,167.1255,167.1834,167.0096,167.1158,6943.0
2021-04-13 15:50:00,172.89,172.95,172.6,172.65,38959.0,167.0096,167.0675,166.7294,166.7777,38959.0
2021-04-14 09:30:00,172.1,173.09,171.69,172.35,15523.0,166.2464,167.2028,165.8504,166.4879,15523.0
2021-04-14 09:40:00,172.5,173.0,172.35,172.91,4123.0,166.6328,167.1158,166.4879,167.0289,4123.0
2021-04-14 09:50:00,173.28,173.38,172.79,173.19,2048.0,167.3863,167.4829,166.913,167.2994,2048.0
2021-04-14 10:00:00,173.37,173.65,173.11,173.37,6602.0,167.4732,167.7437,167.2221,167.4732,6602.0
2021-04-14 10:10:00,173.24,173.99,173.14,173.82,19530.0,167.3477,168.0721,167.2511,167.9079,19530.0
2021-04-14 10:20:00,173.82,174.63,173.76,174.63,13684.0,167.9079,168.6904,167.85,168.6904,13684.0
2021-04-14 10:30:00,174.65,174.73,174.06,174.06,3721.0,168.7097,168.787,168.1398,168.1398,3721.0
2021-04-14 10:40:00,174.09,174.36,174.0,174.26,2547.0,168.1687,168.4296,168.0818,168.333,2547.0
2021-04-14 10:50:00,174.41,174.5,174.13,174.36,3429.0,168.4779,168.5648,168.2074,168.4296,3429.0
2021-04-14 11:00:00,174.47,174.53,174.25,174.53,1869.0,168.5358,168.5938,168.3233,168.5938,1869.0
2021-04-14 11:10:00,174.59,174.59,174.37,174.37,1900.0,168.6517,168.6517,168.4392,168.4392,1900.0
2021-04-14 11:20:00,174.22,174.28,174.04,174.14,2267.0,168.2943,168.3523,168.1204,168.217,2267.0
2021-04-14 11:30:00,174.33,174.34,174.08,174.14,1787.0,168.4006,168.4102,168.1591,168.217,1787.0
2021-04-14 11:40:00,174.11,174.24,173.97,174.13,2843.0,168.1881,168.3136,168.0528,168.2074,2843.0
2021-04-14 11:50:00,174.14,174.14,173.86,174.08,3634.0,168.217,168.217,167.9466,168.1591,3634.0
2021-04-14 12:00:00,173.97,174.03,173.74,173.89,2863.0,168.0528,168.1108,167.8307,167.9755,2863.0
2021-04-14 12:10:00,173.86,174.0,173.74,174.0,5181.0,167.9466,168.0818,167.8307,168.0818,5181.0
2021-04-14 12:20:00,174.01,174.12,173.94,174.12,1605.0,168.0915,168.1977,168.0238,168.1977,1605.0
2021-04-14 12:30:00,174.13,174.32,174.05,174.28,1809.0,168.2074,168.3909,168.1301,168.3523,1809.0
2021-04-14 12:40:00,174.28,174.28,174.2,174.2,250.0,168.3523,168.3523,168.275,168.275,250.0
2021-04-14 12:50:00,174.13,174.3,174.1,174.16,1500.0,168.2074,168.3716,168.1784,168.2364,1500.0
2021-04-14 13:00:00,174.16,174.23,174.15,174.22,1637.0,168.2364,168.304,168.2267,168.2943,1637.0
2021-04-14 13:10:00,174.26,174.37,174.26,174.27,768.0,168.333,168.4392,168.333,168.3426,768.0
2021-04-14 13:20:00,174.41,174.5,174.22,174.37,3631.0,168.4779,168.5648,168.2943,168.4392,3631.0
2021-04-14 13:30:00,174.37,174.47,174.3,174.32,1500.0,168.4392,168.5358,168.3716,168.3909,1500.0
2021-04-14 13:40:00,174.35,174.48,174.26,174.46,2746.0,168.4199,168.5455,168.333,168.5262,2746.0
2021-04-14 13:50:00,174.53,174.53,174.08,174.11,2886.0,168.5938,168.5938,168.1591,168.1881,2886.0
2021-04-14 14:00:00,174.21,174.36,174.11,174.18,4149.0,168.2847,168.4296,168.1881,168.2557,4149.0
2021-04-14 14:10:00,174.21,174.39,174.06,174.13,1590.0,168.2847,168.4585,168.1398,168.2074,1590.0
2021-04-14 14:20:00,174.22,174.81,174.21,174.62,3292.0,168.2943,168.8643,168.2847,168.6807,3292.0
2021-04-14 14:30:00,174.7,174.81,174.33,174.44,1003.0,168.758,168.8643,168.4006,168.5068,1003.0
2021-04-14 14:40:00,174.42,174.63,174.42,174.58,1100.0,168.4875,168.6904,168.4875,168.6421,1100.0
2021-04-14 14:50:00,174.15,174.29,174.1,174.23,2363.0,168.2267,168.3619,168.1784,168.304,2363.0
2021-04-14 15:00:00,174.01,174.16,174.0,174.16,4788.0,168.0915,168.2364,168.0818,168.2364,4788.0
2021-04-14 15:10:00,174.12,174.56,174.11,174.37,3808.0,168.1977,168.6228,168.1881,168.4392,3808.0
2021-04-14 15:20:00,174.12,174.33,174.11,174.27,1714.0,168.1977,168.4006,168.1881,168.3426,1714.0
2021-04-14 15:30:00,174.33,174.56,174.33,174.45,6125.0,168.4006,168.6228,168.4006,168.5165,6125.0
2021-04-14 15:40:00,174.39,174.4,174.02,174.14,7308.0,168.4585,168.4682,168.1011,168.217,7308.0
2021-04-14 15:50:00,174.21,174.23,173.7,174.08,36095.0,168.2847,168.304,167.792,168.1591,36095.0
2021-04-15 09:30:00,174.88,174.88,173.6,173.85,10396.0,168.9319,168.9319,167.6954,167.9369,10396.0
2021-04-15 09:40:00,174.02,174.11,173.28,173.33,4294.0,168.1011,168.1881,167.3863,167.4346,4294.0
2021-04-15 09:50:00,173.39,174.04,173.0,174.01,6566.0,167.4926,168.1204,167.1158,168.0915,6566.0
2021-04-15 10:00:00,173.96,174.14,173.56,174.14,4422.0,168.0432,168.217,167.6568,168.217,4422.0
2021-04-15 10:10:00,174.02,174.02,173.36,173.49,3826.0,168.1011,168.1011,167.4636,167.5892,3826.0
2021-04-15 10:20:00,173.65,174.15,173.65,173.94,1884.0,167.7437,168.2267,167.7437,168.0238,1884.0
2021-04-15 10:30:00,173.97,174.34,173.93,174.34,3844.0,168.0528,168.4102,168.0142,168.4102,3844.0
2021-04-15 10:40:00,174.44,174.76,174.38,174.56,2522.0,168.5068,168.816,168.4489,168.6228,2522.0
2021-04-15 10:50:00,174.28,174.31,174.0,174.3,5708.0,168.3523,168.3813,168.0818,168.3716,5708.0
2021-04-15 11:00:00,174.4,174.47,174.05,174.08,2815.0,168.4682,168.5358,168.1301,168.1591,2815.0
2021-04-15 11:10:00,173.95,174.26,173.6,173.79,3379.0,168.0335,168.333,167.6954,167.8789,3379.0
2021-04-15 11:20:00,173.8,174.13,173.66,174.01,4450.0,167.8886,168.2074,167.7534,168.0915,4450.0
2021-04-15 11:30:00,174.02,174.27,173.91,174.26,2900.0,168.1011,168.3426,167.9949,168.333,2900.0
2021-04-15 11:40:00,174.32,174.71,174.32,174.59,2770.0,168.3909,168.7677,168.3909,168.6517,2770.0
2021-04-15 11:50:00,174.6,174.89,174.6,174.89,3223.0,168.6614,168.9415,168.6614,168.9415,3223.0
2021-04-15 12:00:00,174.85,175.0,174.72,174.91,6320.0,168.9029,169.0478,168.7773,168.9609,6320.0
2021-04-15 12:10:00,174.93,175.04,174.89,174.94,2825.0,168.9802,169.0864,168.9415,168.9898,2825.0
2021-04-15 12:20:00,174.88,175.04,174.68,175.0,5548.0,168.9319,169.0864,168.7387,169.0478,5548.0
2021-04-15 12:30:00,174.75,174.92,174.68,174.92,18346.0,168.8063,168.9705,168.7387,168.9705,18346.0
2021-04-15 12:40:00,174.93,175.12,174.9,174.99,4433.0,168.9802,169.1637,168.9512,169.0381,4433.0
2021-04-15 12:50:00,175.05,175.13,174.77,174.78,10000.0,169.0961,169.1734,168.8256,168.8353,10000.0
2021-04-15 13:00:00,174.67,174.84,174.45,174.6,7065.0,168.729,168.8932,168.5165,168.6614,7065.0
2021-04-15 13:10:00,174.69,174.74,174.41,174.72,8434.0,168.7483,168.7966,168.4779,168.7773,8434.0
2021-04-15 13:20:00,174.69,174.9,174.56,174.64,6074.0,168.7483,168.9512,168.6228,168.7,6074.0
2021-04-15 13:30:00,174.57,174.78,174.51,174.78,2587.0,168.6324,168.8353,168.5745,168.8353,2587.0
2021-04-15 13:40:00,174.7,174.81,174.48,174.48,2577.0,168.758,168.8643,168.5455,168.5455,2577.0
2021-04-15 13:50:00,174.49,174.6,174.35,174.57,3769.0,168.5551,168.6614,168.4199,168.6324,3769.0
2021-04-15 14:00:00,174.69,174.75,174.4,174.61,8201.0,168.7483,168.8063,168.4682,168.6711,8201.0
2021-04-15 14:10:00,174.5,174.81,174.3,174.81,7788.0,168.5648,168.8643,168.3716,168.8643,7788.0
2021-04-15 14:20:00,174.8,174.8,174.52,174.78,3068.0,168.8546,168.8546,168.5841,168.8353,3068.0
2021-04-15 14:30:00,174.67,174.99,174.67,174.89,1961.0,168.729,169.0381,168.729,168.9415,1961.0
2021-04-15 14:40:00,174.83,174.87,174.73,174.84,4616.0,168.8836,168.9222,168.787,168.8932,4616.0
2021-04-15 14:50:00,174.82,174.87,174.6,174.64,3915.0,168.8739,168.9222,168.6614,168.7,3915.0
2021-04-15 15:00:00,174.58,174.78,174.51,174.59,4189.0,168.6421,168.8353,168.5745,168.6517,4189.0
2021-04-15 15:10:00,174.64,174.64,174.39,174.57,4657.0,168.7,168.7,168.4585,168.6324,4657.0
2021-04-15 15:20:00,174.52,174.52,174.07,174.18,5445.0,168.5841,168.5841,168.1494,168.2557,5445.0
2021-04-15 15:30:00,174.25,174.65,174.2,174.43,16912.0,168.3233,168.7097,168.275,168.4972,16912.0
2021-04-15 15:40:00,174.44,174.73,174.25,174.36,31790.0,168.5068,168.787,168.3233,168.4296,31790.0
2021-04-15 15:50:00,174.44,174.89,174.38,174.81,49633.0,168.5068,168.9415,168.4489,168.8643,49633.0
2021-04-16 09:30:00,176.12,176.66,175.82,176.06,39868.0,170.1297,170.6513,169.8399,170.0717,39868.0
2021-04-16 09:40:00,175.59,176.43,175.58,176.33,5292.0,169.6177,170.4292,169.6081,170.3326,5292.0
2021-04-16 09:50:00,175.83,176.65,175.55,176.09,18823.0,169.8496,170.6417,169.5791,170.1007,18823.0
2021-04-16 10:00:00,176.18,176.32,175.46,176.06,6208.0,170.1877,170.3229,169.4921,170.0717,6208.0
2021-04-16 10:10:00,176.18,176.37,175.77,176.25,5016.0,170.1877,170.3712,169.7916,170.2553,5016.0
2021-04-16 10:20:00,176.13,176.38,176.04,176.23,2643.0,170.1394,170.3809,170.0524,170.236,2643.0
2021-04-16 10:30:00,176.2,176.6,176.06,176.59,6031.0,170.207,170.5934,170.0717,170.5837,6031.0
2021-04-16 10:40:00,176.55,176.74,176.11,176.11,3445.0,170.5451,170.7286,170.12,170.12,3445.0
2021-04-16 10:50:00,176.0,176.34,175.94,176.31,3783.0,170.0138,170.3422,169.9558,170.3132,3783.0
2021-04-16 11:00:00,176.18,176.33,176.1,176.15,3077.0,170.1877,170.3326,170.1104,170.1587,3077.0
2021-04-16 11:10:00,176.2,176.25,175.93,176.09,4056.0,170.207,170.2553,169.9462,170.1007,4056.0
2021-04-16 11:20:00,176.11,176.2,175.86,176.04,2501.0,170.12,170.207,169.8785,170.0524,2501.0
2021-04-16 11:30:00,176.13,176.22,175.81,176.01,15019.0,170.1394,170.2263,169.8302,170.0234,15019.0
2021-04-16 11:40:00,176.01,176.21,175.98,176.12,2424.0,170.0234,170.2166,169.9945,170.1297,2424.0
2021-04-16 11:50:00,176.1,176.35,176.0,176.0,1900.0,170.1104,170.3519,170.0138,170.0138,1900.0
2021-04-16 12:00:00,176.1,176.39,176.06,176.06,1520.0,170.1104,170.3905,170.0717,170.0717,1520.0
2021-04-16 12:10:00,176.13,176.32,176.09,176.25,2923.0,170.1394,170.3229,170.1007,170.2553,2923.0
2021-04-16 12:20:00,176.32,176.4,176.23,176.3,1502.0,170.3229,170.4002,170.236,170.3036,1502.0
2021-04-16 12:30:00,176.36,176.39,176.23,176.35,1559.0,170.3615,170.3905,170.236,170.3519,1559.0
2021-04-16 12:40:00,176.25,176.37,176.25,176.36,1645.0,170.2553,170.3712,170.2553,170.3615,1645.0
2021-04-16 12:50:00,176.31,176.44,176.15,176.38,19399.0,170.3132,170.4388,170.1587,170.3809,19399.0
2021-04-16 13:00:00,176.48,176.56,176.17,176.25,4403.0,170.4775,170.5547,170.178,170.2553,4403.0
2021-04-16 13:10:00,176.13,176.29,176.13,176.26,1700.0,170.1394,170.2939,170.1394,170.2649,1700.0
2021-04-16 13:20:00,176.19,176.3,176.0,176.27,8349.0,170.1973,170.3036,170.0138,170.2746,8349.0
2021-04-16 13:30:00,176.23,176.57,176.2,176.45,1920.0,170.236,170.5644,170.207,170.4485,1920.0
2021-04-16 13:40:00,176.41,176.57,176.38,176.53,738.0,170.4098,170.5644,170.3809,170.5258,738.0
2021-04-16 13:50:00,176.33,176.4,175.93,176.01,6144.0,170.3326,170.4002,169.9462,170.0234,6144.0
2021-04-16 14:00:00,175.9,176.09,175.85,176.0,3508.0,169.9172,170.1007,169.8689,170.0138,3508.0
2021-04-16 14:10:00,176.03,176.21,176.02,176.21,2396.0,170.0428,170.2166,170.0331,170.2166,2396.0
2021-04-16 14:20:00,176.13,176.17,175.9,176.03,3692.0,170.1394,170.178,169.9172,170.0428,3692.0
2021-04-16 14:30:00,176.01,176.23,175.99,176.11,1800.0,170.0234,170.236,170.0041,170.12,1800.0
2021-04-16 14:40:00,176.03,176.36,175.99,176.36,1872.0,170.0428,170.3615,170.0041,170.3615,1872.0
2021-04-16 14:50:00,176.25,176.34,176.16,176.26,3385.0,170.2553,170.3422,170.1683,170.2649,3385.0
2021-04-16 15:00:00,176.28,176.36,176.08,176.32,2075.0,170.2843,170.3615,170.0911,170.3229,2075.0
2021-04-16 15:10:00,176.2,176.28,175.92,175.97,3542.0,170.207,170.2843,169.9365,169.9848,3542.0
2021-04-16 15:20:00,175.98,176.04,175.84,176.04,2990.0,169.9945,170.0524,169.8592,170.0524,2990.0
2021-04-16 15:30:00,176.04,176.11,175.85,176.0,6588.0,170.0524,170.12,169.8689,170.0138,6588.0
2021-04-16 15:40:00,175.94,176.06,175.83,175.99,10666.0,169.9558,170.0717,169.8496,170.0041,10666.0
2021-04-16 15:50:00,176.07,176.16,175.49,175.77,54313.0,170.0814,170.1683,169.5211,169.7916,54313.0
2021-04-19 09:30:00,175.67,176.57,175.67,176.16,16751.0,169.695,170.5644,169.695,170.1683,16751.0
2021-04-19 09:40:00,176.3,176.53,175.86,176.06,9631.0,170.3036,170.5258,169.8785,170.0717,9631.0
2021-04-19 09:50:00,176.07,176.41,175.61,176.09,6734.0,170.0814,170.4098,169.637,170.1007,6734.0
2021-04-19 10:00:00,176.01,176.16,175.75,176.16,11842.0,170.0234,170.1683,169.7723,170.1683,11842.0
2021-04-19 10:10:00,176.0,176.74,175.9,176.33,10092.0,170.0138,170.7286,169.9172,170.3326,10092.0
2021-04-19 10:20:00,176.39,176.6,176.11,176.48,7811.0,170.3905,170.5934,170.12,170.4775,7811.0
2021-04-19 10:30:00,176.43,176.53,176.11,176.27,4076.0,170.4292,170.5258,170.12,170.2746,4076.0
2021-04-19 10:40:00,176.24,176.48,176.01,176.39,40371.0,170.2456,170.4775,170.0234,170.3905,40371.0
2021-04-19 10:50:00,176.29,176.46,176.15,176.3,8613.0,170.2939,170.4581,170.1587,170.3036,8613.0
2021-04-19 11:00:00,176.28,176.41,175.9,176.0,46084.0,170.2843,170.4098,169.9172,170.0138,46084.0
2021-04-19 11:10:00,175.97,176.26,175.94,176.26,13519.0,169.9848,170.2649,169.9558,170.2649,13519.0
2021-04-19 11:20:00,176.26,176.59,176.11,176.43,12171.0,170.2649,170.5837,170.12,170.4292,12171.0
2021-04-19 11:30:00,176.55,177.1,176.55,176.71,9954.0,170.5451,171.0764,170.5451,170.6996,9954.0
2021-04-19 11:40:00,176.81,176.83,176.4,176.81,7584.0,170.7962,170.8156,170.4002,170.7962,7584.0
2021-04-19 11:50:00,176.8,177.0,176.29,176.34,10651.0,170.7866,170.9798,170.2939,170.3422,10651.0
2021-04-19 12:00:00,176.3,176.66,176.28,176.61,8136.0,170.3036,170.6513,170.2843,170.603,8136.0
2021-04-19 12:10:00,176.59,176.83,176.59,176.77,10453.0,170.5837,170.8156,170.5837,170.7576,10453.0
2021-04-19 12:20:00,176.37,176.41,176.19,176.41,4392.0,170.3712,170.4098,170.1973,170.4098,4392.0
2021-04-19 12:30:00,176.46,176.52,176.21,176.22,5024.0,170.4581,170.5161,170.2166,170.2263,5024.0
2021-04-19 12:40:00,176.07,176.31,175.97,175.97,5020.0,170.0814,170.3132,169.9848,169.9848,5020.0
2021-04-19 12:50:00,175.98,176.12,175.91,176.09,7653.0,169.9945,170.1297,169.9268,170.1007,7653.0
2021-04-19 13:00:00,176.02,176.1,175.82,175.82,3428.0,170.0331,170.1104,169.8399,169.8399,3428.0
2021-04-19 13:10:00,175.92,176.17,175.83,176.08,5676.0,169.9365,170.178,169.8496,170.0911,5676.0
2021-04-19 13:20:00,176.08,176.19,176.03,176.1,2915.0,170.0911,170.1973,170.0428,170.1104,2915.0
2021-04-19 13:30:00,176.07,176.07,175.83,175.93,4454.0,170.0814,170.0814,169.8496,169.9462,4454.0
2021-04-19 13:40:00,175.92,176.12,175.78,176.12,7178.0,169.9365,170.1297,169.8013,170.1297,7178.0
2021-04-19 13:50:00,176.11,176.18,175.97,176.18,1903.0,170.12,170.1877,169.9848,170.1877,1903.0
2021-04-19 14:00:00,176.16,176.25,175.99,176.01,4872.0,170.1683,170.2553,170.0041,170.0234,4872.0
2021-04-19 14:10:00,175.99,176.24,175.82,176.24,7522.0,170.0041,170.2456,169.8399,170.2456,7522.0
2021-04-19 14:20:00,176.34,176.37,176.17,176.37,4692.0,170.3422,170.3712,170.178,170.3712,4692.0
2021-04-19 14:30:00,176.37,176.51,176.16,176.23,4900.0,170.3712,170.5064,170.1683,170.236,4900.0
2021-04-19 14:40:00,176.28,176.36,176.08,176.35,4234.0,170.2843,170.3615,170.0911,170.3519,4234.0
2021-04-19 14:50:00,176.35,176.76,176.35,176.69,6116.0,170.3519,170.7479,170.3519,170.6803,6116.0
2021-04-19 15:00:00,176.73,176.79,176.52,176.7,13172.0,170.719,170.7769,170.5161,170.69,13172.0
2021-04-19 15:10:00,176.77,176.82,176.46,176.63,17351.0,170.7576,170.8059,170.4581,170.6224,17351.0
2021-04-19 15:20:00,176.63,176.84,176.49,176.59,11879.0,170.6224,170.8252,170.4871,170.5837,11879.0
2021-04-19 15:30:00,176.52,176.66,176.16,176.36,12272.0,170.5161,170.6513,170.1683,170.3615,12272.0
2021-04-19 15:40:00,176.36,176.61,176.26,176.6,12757.0,170.3615,170.603,170.2649,170.5934,12757.0
2021-04-19 15:50:00,176.53,176.87,176.43,176.67,57091.0,170.5258,170.8542,170.4292,170.661,57091.0
2021-04-20 09:30:00,176.18,176.9,175.78,175.93,14053.0,170.1877,170.8832,169.8013,169.9462,14053.0
2021-04-20 09:40:00,175.93,176.18,175.82,176.05,5893.0,169.9462,170.1877,169.8399,170.0621,5893.0
2021-04-20 09:50:00,175.92,176.23,175.85,175.86,2826.0,169.9365,170.236,169.8689,169.8785,2826.0
2021-04-20 10:00:00,175.93,176.09,175.5,175.81,21362.0,169.9462,170.1007,169.5308,169.8302,21362.0
2021-04-20 10:10:00,175.7,176.15,175.7,176.1,2830.0,169.724,170.1587,169.724,170.1104,2830.0
2021-04-20 10:20:00,176.22,176.44,176.03,176.22,3337.0,170.2263,170.4388,170.0428,170.2263,3337.0
2021-04-20 10:30:00,175.77,175.77,174.74,174.86,6747.0,169.7916,169.7916,168.7966,168.9126,6747.0
2021-04-20 10:40:00,174.62,175.01,174.5,174.68,6607.0,168.6807,169.0575,168.5648,168.7387,6607.0
2021-04-20 10:50:00,174.65,175.48,174.27,175.48,19977.0,168.7097,169.5115,168.3426,169.5115,19977.0
2021-04-20 11:00:00,175.32,175.45,174.38,174.54,10621.0,169.3569,169.4825,168.4489,168.6034,10621.0
2021-04-20 11:10:00,174.61,175.21,174.58,175.09,6606.0,168.6711,169.2507,168.6421,169.1347,6606.0
2021-04-20 11:20:00,175.18,175.2,174.74,175.02,6313.0,169.2217,169.241,168.7966,169.0671,6313.0
2021-04-20 11:30:00,175.1,175.34,174.55,174.61,10457.0,169.1444,169.3762,168.6131,168.6711,10457.0
2021-04-20 11:40:00,174.63,175.23,174.5,174.88,8125.0,168.6904,169.27,168.5648,168.9319,8125.0
2021-04-20 11:50:00,174.9,175.26,174.9,175.24,4097.0,168.9512,169.299,168.9512,169.2796,4097.0
2021-04-20 12:00:00,175.22,175.22,174.39,174.55,22421.0,169.2603,169.2603,168.4585,168.6131,22421.0
2021-04-20 12:10:00,174.61,174.84,174.54,174.81,13583.0,168.6711,168.8932,168.6034,168.8643,13583.0
2021-04-20 12:20:00,174.83,174.87,174.56,174.67,3748.0,168.8836,168.9222,168.6228,168.729,3748.0
2021-04-20 12:30:00,174.64,174.8,174.54,174.54,3159.0,168.7,168.8546,168.6034,168.6034,3159.0
2021-04-20 12:40:00,174.4,174.4,174.07,174.15,5659.0,168.4682,168.4682,168.1494,168.2267,5659.0
2021-04-20 12:50:00,174.1,174.45,174.1,174.42,5826.0,168.1784,168.5165,168.1784,168.4875,5826.0
2021-04-20 13:00:00,174.34,174.34,173.74,173.78,2802.0,168.4102,168.4102,167.8307,167.8693,2802.0
2021-04-20 13:10:00,173.75,174.16,173.75,174.02,4261.0,167.8403,168.2364,167.8403,168.1011,4261.0
2021-04-20 13:20:00,174.02,174.05,173.8,173.87,5808.0,168.1011,168.1301,167.8886,167.9562,5808.0
2021-04-20 13:30:00,173.77,173.78,173.39,173.45,5475.0,167.8596,167.8693,167.4926,167.5505,5475.0
2021-04-20 13:40:00,173.39,173.58,172.95,173.0,5532.0,167.4926,167.6761,167.0675,167.1158,5532.0
2021-04-20 13:50:00,172.89,172.91,172.58,172.83,10648.0,167.0096,167.0289,166.7101,166.9516,10648.0
2021-04-20 14:00:00,172.83,172.97,172.7,172.96,8163.0,166.9516,167.0868,166.826,167.0772,8163.0
2021-04-20 14:10:00,173.0,173.47,172.95,173.47,4351.0,167.1158,167.5698,167.0675,167.5698,4351.0
2021-04-20 14:20:00,173.46,173.6,173.38,173.46,6080.0,167.5602,167.6954,167.4829,167.5602,6080.0
2021-04-20 14:30:00,173.51,173.77,173.4,173.74,6110.0,167.6085,167.8596,167.5022,167.8307,6110.0
2021-04-20 14:40:00,173.63,173.8,173.49,173.52,5296.0,167.7244,167.8886,167.5892,167.6181,5296.0
2021-04-20 14:50:00,173.58,173.75,173.52,173.72,4904.0,167.6761,167.8403,167.6181,167.8113,4904.0
2021-04-20 15:00:00,173.77,174.0,173.7,173.89,6906.0,167.8596,168.0818,167.792,167.9755,6906.0
2021-04-20 15:10:00,173.93,174.24,173.86,174.18,7672.0,168.0142,168.3136,167.9466,168.2557,7672.0
2021-04-20 15:20:00,174.24,174.41,174.2,174.4,6859.0,168.3136,168.4779,168.275,168.4682,6859.0
2021-04-20 15:30:00,174.38,174.64,174.16,174.61,14457.0,168.4489,168.7,168.2364,168.6711,14457.0
2021-04-20 15:40:00,174.61,175.02,174.54,175.01,15523.0,168.6711,169.0671,168.6034,169.0575,15523.0
2021-04-20 15:50:00,174.97,174.98,174.37,174.51,61752.0,169.0188,169.0285,168.4392,168.5745,61752.0
2021-04-21 09:30:00,173.73,175.0,172.99,174.96,13516.0,167.821,169.0478,167.1062,169.0092,13516.0
2021-04-21 09:40:00,175.19,175.59,174.5,174.51,4596.0,169.2313,169.6177,168.5648,168.5745,4596.0
2021-04-21 09:50:00,174.66,175.18,174.54,174.97,11680.0,168.7194,169.2217,168.6034,169.0188,11680.0
2021-04-21 10:00:00,175.14,175.61,174.77,175.31,5082.0,169.183,169.637,168.8256,169.3473,5082.0
2021-04-21 10:10:00,175.07,175.48,174.93,175.1,11548.0,169.1154,169.5115,168.9802,169.1444,11548.0
2021-04-21 10:20:00,175.34,175.63,175.09,175.55,8606.0,169.3762,169.6564,169.1347,169.5791,8606.0
2021-04-21 10:30:00,175.67,175.74,175.1,175.29,6208.0,169.695,169.7626,169.1444,169.3279,6208.0
2021-04-21 10:40:00,175.26,175.84,175.26,175.84,5808.0,169.299,169.8592,169.299,169.8592,5808.0
2021-04-21 10:50:00,175.82,175.97,175.32,175.62,5808.0,169.8399,169.9848,169.3569,169.6467,5808.0
2021-04-21 11:00:00,175.64,177.01,175.64,175.85,20972.0,169.666,170.9894,169.666,169.8689,20972.0
2021-04-21 11:10:00,175.78,175.91,175.44,175.67,5169.0,169.8013,169.9268,169.4728,169.695,5169.0
2021-04-21 11:20:00,175.62,176.02,175.39,175.74,11943.0,169.6467,170.0331,169.4245,169.7626,11943.0
2021-04-21 11:30:00,175.85,176.01,175.52,175.66,3892.0,169.8689,170.0234,169.5501,169.6853,3892.0
2021-04-21 11:40:00,175.66,175.95,175.53,175.83,1977.0,169.6853,169.9655,169.5598,169.8496,1977.0
2021-04-21 11:50:00,175.92,176.54,175.85,176.54,7235.0,169.9365,170.5354,169.8689,170.5354,7235.0
2021-04-21 12:00:00,176.43,176.49,176.27,176.49,1904.0,170.4292,170.4871,170.2746,170.4871,1904.0
2021-04-21 12:10:00,176.49,176.65,176.2,176.47,2792.0,170.4871,170.6417,170.207,170.4678,2792.0
2021-04-21 12:20:00,176.51,176.58,176.2,176.21,2299.0,170.5064,170.5741,170.207,170.2166,2299.0
2021-04-21 12:30:00,176.34,176.55,176.29,176.55,2905.0,170.3422,170.5451,170.2939,170.5451,2905.0
2021-04-21 12:40:00,176.59,176.87,176.53,176.72,4723.0,170.5837,170.8542,170.5258,170.7093,4723.0
2021-04-21 12:50:00,176.81,176.93,176.5,176.82,2232.0,170.7962,170.9122,170.4968,170.8059,2232.0
2021-04-21 13:00:00,176.82,176.89,176.68,176.84,1815.0,170.8059,170.8735,170.6707,170.8252,1815.0
2021-04-21 13:10:00,176.9,177.11,176.89,176.94,2910.0,170.8832,171.086,170.8735,170.9218,2910.0
2021-04-21 13:20:00,177.0,177.16,176.63,176.69,5506.0,170.9798,171.1343,170.6224,170.6803,5506.0
2021-04-21 13:30:00,176.66,177.35,176.66,177.14,12231.0,170.6513,171.3179,170.6513,171.115,12231.0
2021-04-21 13:40:00,177.11,177.11,176.83,177.0,5278.0,171.086,171.086,170.8156,170.9798,5278.0
2021-04-21 13:50:00,177.03,177.18,176.83,177.0,6474.0,171.0087,171.1536,170.8156,170.9798,6474.0
2021-04-21 14:00:00,176.98,177.22,176.97,176.97,3652.0,170.9604,171.1923,170.9508,170.9508,3652.0
2021-04-21 14:10:00,176.88,177.16,176.88,177.06,2954.0,170.8639,171.1343,170.8639,171.0377,2954.0
2021-04-21 14:20:00,177.06,177.3,176.98,177.06,4013.0,171.0377,171.2696,170.9604,171.0377,4013.0
2021-04-21 14:30:00,177.18,177.4,177.18,177.22,3615.0,171.1536,171.3662,171.1536,171.1923,3615.0
2021-04-21 14:40:00,177.28,177.35,177.14,177.23,3005.0,171.2502,171.3179,171.115,171.2019,3005.0
2021-04-21 14:50:00,177.14,177.25,176.99,177.11,9957.0,171.115,171.2213,170.9701,171.086,9957.0
2021-04-21 15:00:00,177.04,177.26,177.04,177.16,6531.0,171.0184,171.2309,171.0184,171.1343,6531.0
2021-04-21 15:10:00,177.15,177.3,177.01,177.2,19304.0,171.1247,171.2696,170.9894,171.173,19304.0
2021-04-21 15:20:00,177.17,177.3,177.01,177.05,13871.0,171.144,171.2696,170.9894,171.0281,13871.0
2021-04-21 15:30:00,177.09,177.3,177.05,177.13,25915.0,171.0667,171.2696,171.0281,171.1053,25915.0
2021-04-21 15:40:00,177.16,177.28,177.04,177.22,23670.0,171.1343,171.2502,171.0184,171.1923,23670.0
2021-04-21 15:50:00,177.29,177.37,177.0,177.37,89310.0,171.2599,171.3372,170.9798,171.3372,89310.0
2021-04-22 09:30:00,177.83,178.28,176.53,176.53,77915.0,171.7815,172.2162,170.5258,170.5258,77915.0
2021-04-22 09:40:00,176.53,177.68,176.52,177.16,20967.0,170.5258,171.6366,170.5161,171.1343,20967.0
2021-04-22 09:50:00,177.18,177.48,177.02,177.07,4208.0,171.1536,171.4434,170.9991,171.0474,4208.0
2021-04-22 10:00:00,177.09,177.1,176.29,176.83,9766.0,171.0667,171.0764,170.2939,170.8156,9766.0
2021-04-22 10:10:00,177.02,177.09,176.43,176.49,10449.0,170.9991,171.0667,170.4292,170.4871,10449.0
2021-04-22 10:20:00,176.49,176.76,176.37,176.68,5455.0,170.4871,170.7479,170.3712,170.6707,5455.0
2021-04-22 10:30:00,176.61,176.81,176.49,176.69,6806.0,170.603,170.7962,170.4871,170.6803,6806.0
2021-04-22 10:40:00,176.71,177.28,176.68,176.98,6753.0,170.6996,171.2502,170.6707,170.9604,6753.0
2021-04-22 10:50:00,176.94,177.29,176.92,177.05,3617.0,170.9218,171.2599,170.9025,171.0281,3617.0
2021-04-22 11:00:00,177.03,177.28,176.88,177.28,3135.0,171.0087,171.2502,170.8639,171.2502,3135.0
2021-04-22 11:10:00,177.26,177.72,177.26,177.59,10108.0,171.2309,171.6753,171.2309,171.5497,10108.0
2021-04-22 11:20:00,177.68,177.69,177.49,177.55,1899.0,171.6366,171.6463,171.4531,171.5111,1899.0
2021-04-22 11:30:00,177.65,177.92,177.6,177.74,4026.0,171.6077,171.8685,171.5594,171.6946,4026.0
2021-04-22 11:40:00,177.65,177.65,177.49,177.55,1946.0,171.6077,171.6077,171.4531,171.5111,1946.0
2021-04-22 11:50:00,177.54,177.71,177.49,177.62,5800.0,171.5014,171.6656,171.4531,171.5787,5800.0
2021-04-22 12:00:00,177.67,177.67,177.38,177.45,2912.0,171.627,171.627,171.3468,171.4145,2912.0
2021-04-22 12:10:00,177.51,177.51,177.2,177.24,5022.0,171.4724,171.4724,171.173,171.2116,5022.0
2021-04-22 12:20:00,177.23,177.42,177.23,177.25,2251.0,171.2019,171.3855,171.2019,171.2213,2251.0
2021-04-22 12:30:00,177.25,177.5,177.19,177.33,4075.0,171.2213,171.4628,171.1633,171.2985,4075.0
2021-04-22 12:40:00,177.3,177.45,177.19,177.19,1900.0,171.2696,171.4145,171.1633,171.1633,1900.0
2021-04-22 12:50:00,177.29,177.48,177.14,177.29,10082.0,171.2599,171.4434,171.115,171.2599,10082.0
2021-04-22 13:00:00,177.29,177.35,176.58,176.76,8715.0,171.2599,171.3179,170.5741,170.7479,8715.0
2021-04-22 13:10:00,176.78,176.83,176.44,176.56,20894.0,170.7673,170.8156,170.4388,170.5547,20894.0
2021-04-22 13:20:00,176.43,177.22,176.43,177.13,9677.0,170.4292,171.1923,170.4292,171.1053,9677.0
2021-04-22 13:30:00,177.03,177.06,176.72,176.9,10480.0,171.0087,171.0377,170.7093,170.8832,10480.0
2021-04-22 13:40:00,176.91,176.91,176.33,176.47,13070.0,170.8928,170.8928,170.3326,170.4678,13070.0
2021-04-22 13:50:00,176.51,176.59,176.11,176.32,13421.0,170.5064,170.5837,170.12,170.3229,13421.0
2021-04-22 14:00:00,176.21,176.44,176.07,176.44,13374.0,170.2166,170.4388,170.0814,170.4388,13374.0
2021-04-22 14:10:00,176.41,176.54,176.23,176.46,16090.0,170.4098,170.5354,170.236,170.4581,16090.0
2021-04-22 14:20:00,176.42,176.7,176.23,176.46,10282.0,170.4195,170.69,170.236,170.4581,10282.0
2021-04-22 14:30:00,176.45,176.65,176.3,176.4,9142.0,170.4485,170.6417,170.3036,170.4002,9142.0
2021-04-22 14:40:00,176.33,176.73,176.23,176.55,12648.0,170.3326,170.719,170.236,170.5451,12648.0
2021-04-22 14:50:00,176.68,176.96,176.55,176.75,3427.0,170.6707,170.9411,170.5451,170.7383,3427.0
2021-04-22 15:00:00,176.79,176.97,176.62,176.63,6233.0,170.7769,170.9508,170.6127,170.6224,6233.0
2021-04-22 15:10:00,176.56,176.75,176.44,176.6,17184.0,170.5547,170.7383,170.4388,170.5934,17184.0
2021-04-22 15:20:00,176.53,176.54,176.15,176.25,22232.0,170.5258,170.5354,170.1587,170.2553,22232.0
2021-04-22 15:30:00,176.22,176.35,176.1,176.24,10222.0,170.2263,170.3519,170.1104,170.2456,10222.0
2021-04-22 15:40:00,176.18,176.42,176.06,176.11,16534.0,170.1877,170.4195,170.0717,170.12,16534.0
2021-04-22 15:50:00,176.09,176.29,176.05,176.24,43620.0,170.1007,170.2939,170.0621,170.2456,43620.0
2021-04-23 09:30:00,176.31,176.31,175.42,175.96,16956.0,170.3132,170.3132,169.4535,169.9751,16956.0
2021-04-23 09:40:00,175.75,175.86,175.35,175.65,5877.0,169.7723,169.8785,169.3859,169.6757,5877.0
2021-04-23 09:50:00,175.88,176.61,175.88,176.34,6420.0,169.8979,170.603,169.8979,170.3422,6420.0
2021-04-23 10:00:00,176.52,176.81,176.41,176.61,12813.0,170.5161,170.7962,170.4098,170.603,12813.0
2021-04-23 10:10:00,176.59,176.59,176.09,176.11,2618.0,170.5837,170.5837,170.1007,170.12,2618.0
2021-04-23 10:20:00,176.09,176.53,176.0,176.42,2729.0,170.1007,170.5258,170.0138,170.4195,2729.0
2021-04-23 10:30:00,176.45,176.8,176.37,176.53,3957.0,170.4485,170.7866,170.3712,170.5258,3957.0
2021-04-23 10:40:00,176.6,176.72,176.37,176.44,3074.0,170.5934,170.7093,170.3712,170.4388,3074.0
2021-04-23 10:50:00,176.52,176.68,176.38,176.65,3900.0,170.5161,170.6707,170.3809,170.6417,3900.0
2021-04-23 11:00:00,176.56,176.83,176.56,176.83,5866.0,170.5547,170.8156,170.5547,170.8156,5866.0
2021-04-23 11:10:00,176.85,177.13,176.71,176.8,7540.0,170.8349,171.1053,170.6996,170.7866,7540.0
2021-04-23 11:20:00,176.87,176.88,176.49,176.54,6949.0,170.8542,170.8639,170.4871,170.5354,6949.0
2021-04-23 11:30:00,176.6,176.69,176.36,176.43,3409.0,170.5934,170.6803,170.3615,170.4292,3409.0
2021-04-23 11:40:00,176.4,176.55,176.19,176.4,4706.0,170.4002,170.5451,170.1973,170.4002,4706.0
2021-04-23 11:50:00,176.38,176.7,176.38,176.66,1207.0,170.3809,170.69,170.3809,170.6513,1207.0
2021-04-23 12:00:00,176.7,176.7,176.37,176.37,3289.0,170.69,170.69,170.3712,170.3712,3289.0
2021-04-23 12:10:00,176.34,176.71,176.3,176.7,3343.0,170.3422,170.6996,170.3036,170.69,3343.0
2021-04-23 12:20:00,176.7,176.7,176.28,176.5,7082.0,170.69,170.69,170.2843,170.4968,7082.0
2021-04-23 12:30:00,176.46,176.6,176.24,176.47,6109.0,170.4581,170.5934,170.2456,170.4678,6109.0
2021-04-23 12:40:00,176.47,176.77,176.45,176.66,3400.0,170.4678,170.7576,170.4485,170.6513,3400.0
2021-04-23 12:50:00,176.65,176.86,176.58,176.58,3325.0,170.6417,170.8445,170.5741,170.5741,3325.0
2021-04-23 13:00:00,176.53,176.8,176.48,176.73,4558.0,170.5258,170.7866,170.4775,170.719,4558.0
2021-04-23 13:10:00,176.71,176.9,176.66,176.73,5296.0,170.6996,170.8832,170.6513,170.719,5296.0
2021-04-23 13:20:00,176.76,176.9,176.7,176.7,6028.0,170.7479,170.8832,170.69,170.69,6028.0
2021-04-23 13:30:00,176.68,176.68,176.43,176.49,3554.0,170.6707,170.6707,170.4292,170.4871,3554.0
2021-04-23 13:40:00,176.49,176.54,176.33,176.33,5142.0,170.4871,170.5354,170.3326,170.3326,5142.0
2021-04-23 13:50:00,176.44,176.49,176.33,176.37,9250.0,170.4388,170.4871,170.3326,170.3712,9250.0
2021-04-23 14:00:00,176.45,176.51,176.3,176.38,5656.0,170.4485,170.5064,170.3036,170.3809,5656.0
2021-04-23 14:10:00,176.36,176.44,176.3,176.37,9358.0,170.3615,170.4388,170.3036,170.3712,9358.0
2021-04-23 14:20:00,176.38,176.38,175.98,175.98,11833.0,170.3809,170.3809,169.9945,169.9945,11833.0
2021-04-23 14:30:00,176.1,176.45,175.92,176.33,5902.0,170.1104,170.4485,169.9365,170.3326,5902.0
2021-04-23 14:40:00,176.41,176.49,176.31,176.43,2100.0,170.4098,170.4871,170.3132,170.4292,2100.0
2021-04-23 14:50:00,176.54,176.67,176.39,176.39,3900.0,170.5354,170.661,170.3905,170.3905,3900.0
2021-04-23 15:00:00,176.44,176.6,176.39,176.6,4950.0,170.4388,170.5934,170.3905,170.5934,4950.0
2021-04-23 15:10:00,176.61,176.74,176.44,176.74,5211.0,170.603,170.7286,170.4388,170.7286,5211.0
2021-04-23 15:20:00,176.79,176.79,176.5,176.53,9435.0,170.7769,170.7769,170.4968,170.5258,9435.0
2021-04-23 15:30:00,176.54,176.8,176.52,176.7,13059.0,170.5354,170.7866,170.5161,170.69,13059.0
2021-04-23 15:40:00,176.64,176.64,176.35,176.35,12404.0,170.632,170.632,170.3519,170.3519,12404.0
2021-04-23 15:50:00,176.41,176.64,176.22,176.55,61933.0,170.4098,170.632,170.2263,170.5451,61933.0
2021-04-26 09:30:00,177.22,178.24,176.58,177.8,24810.0,171.1923,172.1776,170.5741,171.7526,24810.0
2021-04-26 09:40:00,177.99,178.22,177.73,177.73,7756.0,171.9361,172.1583,171.6849,171.6849,7756.0
2021-04-26 09:50:00,177.95,178.07,177.57,178.03,5563.0,171.8975,172.0134,171.5304,171.9747,5563.0
2021-04-26 10:00:00,178.07,178.79,177.94,178.75,19173.0,172.0134,172.7089,171.8878,172.6702,19173.0
2021-04-26 10:10:00,178.56,178.96,178.1,178.1,6541.0,172.4867,172.8731,172.0424,172.0424,6541.0
2021-04-26 10:20:00,178.15,178.68,178.01,178.66,8259.0,172.0907,172.6026,171.9554,172.5833,8259.0
2021-04-26 10:30:00,178.65,179.07,178.58,178.59,4937.0,172.5736,172.9794,172.506,172.5157,4937.0
2021-04-26 10:40:00,178.5,178.54,178.25,178.33,6287.0,172.4288,172.4674,172.1873,172.2645,6287.0
2021-04-26 10:50:00,178.24,178.28,178.13,178.28,3180.0,172.1776,172.2162,172.0713,172.2162,3180.0
2021-04-26 11:00:00,178.22,178.41,178.13,178.36,3542.0,172.1583,172.3418,172.0713,172.2935,3542.0
2021-04-26 11:10:00,178.31,178.54,178.16,178.41,3939.0,172.2452,172.4674,172.1003,172.3418,3939.0
2021-04-26 11:20:00,178.28,178.57,178.26,178.54,27585.0,172.2162,172.4964,172.1969,172.4674,27585.0
2021-04-26 11:30:00,178.49,178.54,178.35,178.53,4059.0,172.4191,172.4674,172.2839,172.4577,4059.0
2021-04-26 11:40:00,178.41,178.53,178.3,178.36,4070.0,172.3418,172.4577,172.2356,172.2935,4070.0
2021-04-26 11:50:00,178.32,178.65,178.32,178.46,6904.0,172.2549,172.5736,172.2549,172.3901,6904.0
2021-04-26 12:00:00,178.44,178.53,178.36,178.53,8200.0,172.3708,172.4577,172.2935,172.4577,8200.0
2021-04-26 12:10:00,178.48,178.76,178.47,178.71,7587.0,172.4094,172.6799,172.3998,172.6316,7587.0
2021-04-26 12:20:00,178.76,178.76,178.58,178.73,5360.0,172.6799,172.6799,172.506,172.6509,5360.0
2021-04-26 12:30:00,178.67,178.78,178.55,178.78,3803.0,172.593,172.6992,172.477,172.6992,3803.0
2021-04-26 12:40:00,178.77,178.98,178.59,178.66,3417.0,172.6896,172.8924,172.5157,172.5833,3417.0
2021-04-26 12:50:00,178.72,178.76,178.6,178.61,1592.0,172.6413,172.6799,172.5253,172.535,1592.0
2021-04-26 13:00:00,178.56,178.76,178.42,178.49,25373.0,172.4867,172.6799,172.3515,172.4191,25373.0
2021-04-26 13:10:00,178.49,178.87,178.4,178.69,36049.0,172.4191,172.7862,172.3322,172.6123,36049.0
2021-04-26 13:20:00,178.75,178.8,178.28,178.76,6847.0,172.6702,172.7185,172.2162,172.6799,6847.0
2021-04-26 13:30:00,178.72,178.81,178.39,178.55,7616.0,172.6413,172.7282,172.3225,172.477,7616.0
2021-04-26 13:40:00,178.55,178.85,178.55,178.85,1932.0,172.477,172.7668,172.477,172.7668,1932.0
2021-04-26 13:50:00,178.84,178.89,178.7,178.71,4587.0,172.7572,172.8055,172.6219,172.6316,4587.0
2021-04-26 14:00:00,178.75,178.8,178.57,178.7,6400.0,172.6702,172.7185,172.4964,172.6219,6400.0
2021-04-26 14:10:00,178.77,178.96,178.68,178.93,20070.0,172.6896,172.8731,172.6026,172.8441,20070.0
2021-04-26 14:20:00,178.91,179.11,178.81,179.0,10006.0,172.8248,173.018,172.7282,172.9117,10006.0
2021-04-26 14:30:00,178.96,178.96,178.74,178.75,5118.0,172.8731,172.8731,172.6606,172.6702,5118.0
2021-04-26 14:40:00,178.77,178.87,178.7,178.81,5982.0,172.6896,172.7862,172.6219,172.7282,5982.0
2021-04-26 14:50:00,178.82,179.26,178.78,179.13,20402.0,172.7379,173.1629,172.6992,173.0373,20402.0
2021-04-26 15:00:00,179.13,179.37,179.04,179.04,14567.0,173.0373,173.2692,172.9504,172.9504,14567.0
2021-04-26 15:10:00,179.07,179.21,178.94,179.07,8244.0,172.9794,173.1146,172.8538,172.9794,8244.0
2021-04-26 15:20:00,179.1,179.28,178.7,178.72,22220.0,173.0083,173.1822,172.6219,172.6413,22220.0
2021-04-26 15:30:00,178.7,179.27,178.64,179.27,17129.0,172.6219,173.1726,172.564,173.1726,17129.0
2021-04-26 15:40:00,179.33,179.36,178.81,178.9,41254.0,173.2305,173.2595,172.7282,172.8151,41254.0
2021-04-26 15:50:00,178.95,179.52,178.94,179.48,64891.0,172.8634,173.4141,172.8538,173.3754,64891.0
2021-04-27 09:30:00,180.0,180.77,179.63,179.83,29627.0,173.8777,174.6215,173.5203,173.7135,29627.0
2021-04-27 09:40:00,179.87,180.09,179.52,179.52,9152.0,173.7522,173.9647,173.4141,173.4141,9152.0
2021-04-27 09:50:00,179.52,180.73,179.47,180.19,11942.0,173.4141,174.5829,173.3658,174.0613,11942.0
2021-04-27 10:00:00,180.17,180.39,179.91,180.36,10109.0,174.0419,174.2545,173.7908,174.2255,10109.0
2021-04-27 10:10:00,180.33,180.7,180.14,180.33,4800.0,174.1965,174.5539,174.013,174.1965,4800.0
2021-04-27 10:20:00,180.33,180.8,180.18,180.73,15655.0,174.1965,174.6505,174.0516,174.5829,15655.0
2021-04-27 10:30:00,180.77,181.95,180.77,181.9,19470.0,174.6215,175.7614,174.6215,175.7131,19470.0
2021-04-27 10:40:00,181.71,181.76,181.33,181.45,13871.0,175.5296,175.5779,175.1625,175.2784,13871.0
2021-04-27 10:50:00,181.5,181.54,181.01,181.12,5996.0,175.3267,175.3654,174.8534,174.9596,5996.0
2021-04-27 11:00:00,181.1,181.5,180.94,181.41,5942.0,174.9403,175.3267,174.7858,175.2398,5942.0
2021-04-27 11:10:00,181.51,181.51,181.04,181.36,2899.0,175.3364,175.3364,174.8824,175.1915,2899.0
2021-04-27 11:20:00,181.28,181.37,181.21,181.33,3148.0,175.1142,175.2011,175.0466,175.1625,3148.0
2021-04-27 11:30:00,181.31,181.6,181.22,181.51,5048.0,175.1432,175.4233,175.0562,175.3364,5048.0
2021-04-27 11:40:00,181.51,181.59,181.25,181.26,3024.0,175.3364,175.4137,175.0852,175.0949,3024.0
2021-04-27 11:50:00,181.3,181.55,181.23,181.4,13664.0,175.1335,175.375,175.0659,175.2301,13664.0
2021-04-27 12:00:00,181.47,181.52,181.27,181.51,4096.0,175.2977,175.346,175.1045,175.3364,4096.0
2021-04-27 12:10:00,181.49,181.81,181.49,181.81,1934.0,175.3171,175.6262,175.3171,175.6262,1934.0
2021-04-27 12:20:00,181.73,181.8,181.55,181.73,5738.0,175.5489,175.6165,175.375,175.5489,5738.0
2021-04-27 12:30:00,181.67,181.67,181.41,181.55,3101.0,175.4909,175.4909,175.2398,175.375,3101.0
2021-04-27 12:40:00,181.54,181.6,181.2,181.27,12958.0,175.3654,175.4233,175.0369,175.1045,12958.0
2021-04-27 12:50:00,181.22,181.44,181.08,181.32,8163.0,175.0562,175.2688,174.921,175.1528,8163.0
2021-04-27 13:00:00,181.29,181.31,181.13,181.24,2132.0,175.1239,175.1432,174.9693,175.0756,2132.0
2021-04-27 13:10:00,181.3,181.41,181.14,181.2,3522.0,175.1335,175.2398,174.979,175.0369,3522.0
2021-04-27 13:20:00,181.27,181.27,181.08,181.14,4230.0,175.1045,175.1045,174.921,174.979,4230.0
2021-04-27 13:30:00,181.15,181.21,181.03,181.03,10062.0,174.9886,175.0466,174.8727,174.8727,10062.0
2021-04-27 13:40:00,181.02,181.15,180.94,181.0,6078.0,174.863,174.9886,174.7858,174.8437,6078.0
2021-04-27 13:50:00,181.06,181.13,180.99,181.01,2985.0,174.9017,174.9693,174.8341,174.8534,2985.0
2021-04-27 14:00:00,181.02,181.1,180.8,181.0,4441.0,174.863,174.9403,174.6505,174.8437,4441.0
2021-04-27 14:10:00,180.98,181.02,180.84,180.88,3012.0,174.8244,174.863,174.6892,174.7278,3012.0
2021-04-27 14:20:00,180.84,180.96,180.78,180.96,6213.0,174.6892,174.8051,174.6312,174.8051,6213.0
2021-04-27 14:30:00,180.92,180.93,180.84,180.91,10900.0,174.7664,174.7761,174.6892,174.7568,10900.0
2021-04-27 14:40:00,180.98,181.04,180.75,180.8,3784.0,174.8244,174.8824,174.6022,174.6505,3784.0
2021-04-27 14:50:00,180.81,180.82,180.64,180.75,6443.0,174.6602,174.6698,174.496,174.6022,6443.0
2021-04-27 15:00:00,180.73,180.9,180.73,180.78,12228.0,174.5829,174.7471,174.5829,174.6312,12228.0
2021-04-27 15:10:00,180.81,180.98,180.8,180.95,7777.0,174.6602,174.8244,174.6505,174.7954,7777.0
2021-04-27 15:20:00,180.93,181.02,180.76,180.98,8870.0,174.7761,174.863,174.6119,174.8244,8870.0
2021-04-27 15:30:00,180.97,181.21,180.9,181.1,11169.0,174.8147,175.0466,174.7471,174.9403,11169.0
2021-04-27 15:40:00,181.08,181.13,180.93,181.03,10898.0,174.921,174.9693,174.7761,174.8727,10898.0
2021-04-27 15:50:00,180.98,181.01,180.71,180.79,48231.0,174.8244,174.8534,174.5636,174.6409,48231.0
2021-04-28 09:30:00,182.23,182.55,180.99,181.01,17942.0,176.0319,176.341,174.8341,174.8534,17942.0
2021-04-28 09:40:00,181.34,181.43,180.71,181.0,8313.0,175.1722,175.2591,174.5636,174.8437,8313.0
2021-04-28 09:50:00,180.86,180.91,180.32,180.61,13992.0,174.7085,174.7568,174.1868,174.467,13992.0
2021-04-28 10:00:00,180.51,180.64,180.06,180.6,7438.0,174.3704,174.496,173.9357,174.4573,7438.0
2021-04-28 10:10:00,180.48,180.6,180.16,180.17,4258.0,174.3414,174.4573,174.0323,174.0419,4258.0
2021-04-28 10:20:00,180.15,180.46,179.97,180.33,4667.0,174.0226,174.3221,173.8488,174.1965,4667.0
2021-04-28 10:30:00,180.38,180.53,180.17,180.18,3367.0,174.2448,174.3897,174.0419,174.0516,3367.0
2021-04-28 10:40:00,180.15,180.69,180.14,180.67,5519.0,174.0226,174.5443,174.013,174.5249,5519.0
2021-04-28 10:50:00,180.71,180.71,180.01,180.38,16033.0,174.5636,174.5636,173.8874,174.2448,16033.0
2021-04-28 11:00:00,180.26,180.44,179.93,180.0,9636.0,174.1289,174.3028,173.8101,173.8777,9636.0
2021-04-28 11:10:00,179.99,180.2,179.95,180.12,9319.0,173.8681,174.0709,173.8294,173.9937,9319.0
2021-04-28 11:20:00,180.2,180.2,179.76,179.98,9370.0,174.0709,174.0709,173.6459,173.8584,9370.0
2021-04-28 11:30:00,179.98,180.14,179.85,180.01,7628.0,173.8584,174.013,173.7328,173.8874,7628.0
2021-04-28 11:40:00,179.98,180.09,179.9,179.93,2482.0,173.8584,173.9647,173.7811,173.8101,2482.0
2021-04-28 11:50:00,179.91,180.18,179.74,180.18,15548.0,173.7908,174.0516,173.6266,174.0516,15548.0
2021-04-28 12:00:00,180.34,180.37,180.2,180.28,2456.0,174.2062,174.2351,174.0709,174.1482,2456.0
2021-04-28 12:10:00,180.18,180.25,179.99,180.0,4549.0,174.0516,174.1192,173.8681,173.8777,4549.0
2021-04-28 12:20:00,180.0,180.09,179.92,179.96,5060.0,173.8777,173.9647,173.8005,173.8391,5060.0
2021-04-28 12:30:00,179.98,180.01,179.8,179.94,3812.0,173.8584,173.8874,173.6845,173.8198,3812.0
2021-04-28 12:40:00,179.74,179.79,179.49,179.64,2257.0,173.6266,173.6749,173.3851,173.53,2257.0
2021-04-28 12:50:00,179.51,179.52,179.38,179.41,4011.0,173.4044,173.4141,173.2788,173.3078,4011.0
2021-04-28 13:00:00,179.46,179.46,179.25,179.43,4538.0,173.3561,173.3561,173.1532,173.3271,4538.0
2021-04-28 13:10:00,179.34,179.52,179.21,179.45,4881.0,173.2402,173.4141,173.1146,173.3464,4881.0
2021-04-28 13:20:00,179.49,179.55,179.38,179.46,3267.0,173.3851,173.443,173.2788,173.3561,3267.0
2021-04-28 13:30:00,179.5,179.64,179.36,179.54,5101.0,173.3947,173.53,173.2595,173.4334,5101.0
2021-04-28 13:40:00,179.45,179.45,179.2,179.29,3720.0,173.3464,173.3464,173.1049,173.1919,3720.0
2021-04-28 13:50:00,179.25,179.33,179.07,179.07,5687.0,173.1532,173.2305,172.9794,172.9794,5687.0
2021-04-28 14:00:00,179.2,179.24,178.77,179.08,14415.0,173.1049,173.1436,172.6896,172.989,14415.0
2021-04-28 14:10:00,179.02,179.33,179.01,179.15,4646.0,172.9311,173.2305,172.9214,173.0566,4646.0
2021-04-28 14:20:00,179.17,179.5,179.12,179.15,10160.0,173.076,173.3947,173.0277,173.0566,10160.0
2021-04-28 14:30:00,179.14,180.05,179.09,180.03,10373.0,173.047,173.926,172.9987,173.9067,10373.0
2021-04-28 14:40:00,179.94,180.13,179.68,179.74,7942.0,173.8198,174.0033,173.5686,173.6266,7942.0
2021-04-28 14:50:00,179.74,179.85,179.36,179.41,6563.0,173.6266,173.7328,173.2595,173.3078,6563.0
2021-04-28 15:00:00,179.42,179.75,179.42,179.67,6967.0,173.3175,173.6362,173.3175,173.559,6967.0
2021-04-28 15:10:00,179.66,179.67,179.14,179.25,9861.0,173.5493,173.559,173.047,173.1532,9861.0
2021-04-28 15:20:00,179.18,179.22,178.94,179.06,6789.0,173.0856,173.1243,172.8538,172.9697,6789.0
2021-04-28 15:30:00,179.08,179.39,178.9,179.33,8581.0,172.989,173.2885,172.8151,173.2305,8581.0
2021-04-28 15:40:00,179.31,179.41,179.07,179.18,7039.0,173.2112,173.3078,172.9794,173.0856,7039.0
2021-04-28 15:50:00,179.12,179.17,179.0,179.0,50526.0,173.0277,173.076,172.9117,172.9117,50526.0
2021-04-29 09:30:00,180.06,180.53,180.03,180.12,9090.0,173.9357,174.3897,173.9067,173.9937,9090.0
2021-04-29 09:40:00,180.03,180.03,179.66,180.02,1425.0,173.9067,173.9067,173.5493,173.8971,1425.0
2021-04-29 09:50:00,180.05,180.23,179.89,180.03,1870.0,173.926,174.0999,173.7715,173.9067,1870.0
2021-04-29 10:00:00,179.75,179.81,179.3,179.81,5686.0,173.6362,173.6942,173.2015,173.6942,5686.0
2021-04-29 10:10:00,179.87,180.45,179.8,180.33,4702.0,173.7522,174.3124,173.6845,174.1965,4702.0
2021-04-29 10:20:00,180.48,180.48,179.87,180.0,3551.0,174.3414,174.3414,173.7522,173.8777,3551.0
2021-04-29 10:30:00,179.93,180.5,179.82,180.5,7177.0,173.8101,174.3607,173.7039,174.3607,7177.0
2021-04-29 10:40:00,180.49,181.2,180.49,180.99,5696.0,174.3511,175.0369,174.3511,174.8341,5696.0
2021-04-29 10:50:00,180.99,181.46,180.84,181.27,5485.0,174.8341,175.2881,174.6892,175.1045,5485.0
2021-04-29 11:00:00,181.27,181.32,180.95,181.19,3200.0,175.1045,175.1528,174.7954,175.0273,3200.0
2021-04-29 11:10:00,181.13,181.3,180.75,180.75,2521.0,174.9693,175.1335,174.6022,174.6022,2521.0
2021-04-29 11:20:00,180.76,181.4,180.67,181.39,3300.0,174.6119,175.2301,174.5249,175.2205,3300.0
2021-04-29 11:30:00,181.39,181.49,181.21,181.22,2706.0,175.2205,175.3171,175.0466,175.0562,2706.0
2021-04-29 11:40:00,181.32,181.4,181.24,181.4,1313.0,175.1528,175.2301,175.0756,175.2301,1313.0
2021-04-29 11:50:00,181.28,181.48,181.24,181.27,4436.0,175.1142,175.3074,175.0756,175.1045,4436.0
2021-04-29 12:00:00,181.02,181.04,180.52,181.04,3289.0,174.863,174.8824,174.38,174.8824,3289.0
2021-04-29 12:10:00,181.04,181.49,181.04,181.21,2090.0,174.8824,175.3171,174.8824,175.0466,2090.0
2021-04-29 12:20:00,181.26,181.26,180.19,180.4,7224.0,175.0949,175.0949,174.0613,174.2641,7224.0
2021-04-29 12:30:00,180.4,180.8,180.4,180.56,3041.0,174.2641,174.6505,174.2641,174.4187,3041.0
2021-04-29 12:40:00,180.48,180.63,180.48,180.63,826.0,174.3414,174.4863,174.3414,174.4863,826.0
2021-04-29 12:50:00,180.58,180.73,180.48,180.49,1330.0,174.438,174.5829,174.3414,174.3511,1330.0
2021-04-29 13:00:00,180.37,180.46,180.16,180.45,3418.0,174.2351,174.3221,174.0323,174.3124,3418.0
2021-04-29 13:10:00,180.41,180.53,180.28,180.52,2045.0,174.2738,174.3897,174.1482,174.38,2045.0
2021-04-29 13:20:00,180.58,180.74,180.48,180.58,1514.0,174.438,174.5926,174.3414,174.438,1514.0
2021-04-29 13:30:00,180.62,180.76,180.5,180.58,4796.0,174.4766,174.6119,174.3607,174.438,4796.0
2021-04-29 13:40:00,180.52,180.74,180.52,180.65,2338.0,174.38,174.5926,174.38,174.5056,2338.0
2021-04-29 13:50:00,180.7,180.82,180.67,180.67,1038.0,174.5539,174.6698,174.5249,174.5249,1038.0
2021-04-29 14:00:00,180.73,181.1,180.73,181.08,3685.0,174.5829,174.9403,174.5829,174.921,3685.0
2021-04-29 14:10:00,181.09,181.17,180.93,181.13,3290.0,174.9307,175.0079,174.7761,174.9693,3290.0
2021-04-29 14:20:00,181.11,181.41,181.11,181.34,2251.0,174.95,175.2398,174.95,175.1722,2251.0
2021-04-29 14:30:00,181.41,181.69,181.35,181.52,5123.0,175.2398,175.5103,175.1818,175.346,5123.0
2021-04-29 14:40:00,181.44,181.61,181.31,181.31,5300.0,175.2688,175.433,175.1432,175.1432,5300.0
2021-04-29 14:50:00,181.36,181.4,181.02,181.4,8091.0,175.1915,175.2301,174.863,175.2301,8091.0
2021-04-29 15:00:00,181.38,181.61,181.22,181.46,4491.0,175.2108,175.433,175.0562,175.2881,4491.0
2021-04-29 15:10:00,181.56,181.58,181.32,181.32,6175.0,175.3847,175.404,175.1528,175.1528,6175.0
2021-04-29 15:20:00,181.41,181.45,181.04,181.05,3786.0,175.2398,175.2784,174.8824,174.892,3786.0
2021-04-29 15:30:00,181.12,181.26,180.75,180.89,10601.0,174.9596,175.0949,174.6022,174.7375,10601.0
2021-04-29 15:40:00,180.96,181.69,180.92,181.58,10494.0,174.8051,175.5103,174.7664,175.404,10494.0
2021-04-29 15:50:00,181.4,181.8,181.4,181.68,31363.0,175.2301,175.6165,175.2301,175.5006,31363.0
2021-04-30 09:30:00,180.77,180.77,179.03,179.03,11427.0,174.6215,174.6215,172.9407,172.9407,11427.0
2021-04-30 09:40:00,179.18,179.93,179.18,179.9,2115.0,173.0856,173.8101,173.0856,173.7811,2115.0
2021-04-30 09:50:00,179.97,180.74,179.97,180.26,2530.0,173.8488,174.5926,173.8488,174.1289,2530.0
2021-04-30 10:00:00,179.88,179.94,179.5,179.69,2975.0,173.7618,173.8198,173.3947,173.5783,2975.0
2021-04-30 10:10:00,179.67,179.79,179.26,179.26,3083.0,173.559,173.6749,173.1629,173.1629,3083.0
2021-04-30 10:20:00,179.14,179.73,178.88,179.68,20722.0,173.047,173.6169,172.7958,173.5686,20722.0
2021-04-30 10:30:00,179.58,179.58,178.96,179.1,11689.0,173.472,173.472,172.8731,173.0083,11689.0
2021-04-30 10:40:00,179.1,179.22,178.71,178.73,4241.0,173.0083,173.1243,172.6316,172.6509,4241.0
2021-04-30 10:50:00,178.73,178.82,178.28,178.55,6027.0,172.6509,172.7379,172.2162,172.477,6027.0
2021-04-30 11:00:00,178.61,178.61,178.26,178.48,2311.0,172.535,172.535,172.1969,172.4094,2311.0
2021-04-30 11:10:00,178.37,178.37,178.0,178.1,4941.0,172.3032,172.3032,171.9458,172.0424,4941.0
2021-04-30 11:20:00,178.27,178.51,178.17,178.21,3705.0,172.2066,172.4384,172.11,172.1486,3705.0
2021-04-30 11:30:00,178.21,178.4,178.21,178.27,2019.0,172.1486,172.3322,172.1486,172.2066,2019.0
2021-04-30 11:40:00,178.2,178.99,178.18,178.97,3957.0,172.139,172.9021,172.1196,172.8828,3957.0
2021-04-30 11:50:00,178.86,178.86,178.6,178.61,2732.0,172.7765,172.7765,172.5253,172.535,2732.0
2021-04-30 12:00:00,178.75,179.0,178.75,178.93,4668.0,172.6702,172.9117,172.6702,172.8441,4668.0
2021-04-30 12:10:00,178.98,179.09,178.8,178.86,5068.0,172.8924,172.9987,172.7185,172.7765,5068.0
2021-04-30 12:20:00,178.92,179.17,178.91,179.1,2958.0,172.8345,173.076,172.8248,173.0083,2958.0
2021-04-30 12:30:00,179.09,179.23,179.09,179.19,3321.0,172.9987,173.1339,172.9987,173.0953,3321.0
2021-04-30 12:40:00,179.11,179.45,179.02,179.35,2692.0,173.018,173.3464,172.9311,173.2498,2692.0
2021-04-30 12:50:00,179.29,179.34,178.86,179.21,1801.0,173.1919,173.2402,172.7765,173.1146,1801.0
2021-04-30 13:00:00,179.23,179.25,178.84,178.85,5196.0,173.1339,173.1532,172.7572,172.7668,5196.0
2021-04-30 13:10:00,178.89,179.08,178.77,179.05,2794.0,172.8055,172.989,172.6896,172.96,2794.0
2021-04-30 13:20:00,178.99,179.07,178.92,179.06,2586.0,172.9021,172.9794,172.8345,172.9697,2586.0
2021-04-30 13:30:00,179.12,179.21,179.02,179.02,2463.0,173.0277,173.1146,172.9311,172.9311,2463.0
2021-04-30 13:40:00,178.95,179.05,178.86,178.92,2909.0,172.8634,172.96,172.7765,172.8345,2909.0
2021-04-30 13:50:00,178.85,178.96,178.62,178.67,5730.0,172.7668,172.8731,172.5447,172.593,5730.0
2021-04-30 14:00:00,178.63,178.67,178.49,178.59,2815.0,172.5543,172.593,172.4191,172.5157,2815.0
2021-04-30 14:10:00,178.61,178.82,178.58,178.66,7243.0,172.535,172.7379,172.506,172.5833,7243.0
2021-04-30 14:20:00,178.62,178.65,178.47,178.55,3611.0,172.5447,172.5736,172.3998,172.477,3611.0
2021-04-30 14:30:00,178.51,178.6,178.46,178.56,4522.0,172.4384,172.5253,172.3901,172.4867,4522.0
2021-04-30 14:40:00,178.69,178.77,178.63,178.66,2301.0,172.6123,172.6896,172.5543,172.5833,2301.0
2021-04-30 14:50:00,178.55,178.79,178.4,178.45,4804.0,172.477,172.7089,172.3322,172.3805,4804.0
2021-04-30 15:00:00,178.55,178.89,178.53,178.78,6018.0,172.477,172.8055,172.4577,172.6992,6018.0
2021-04-30 15:10:00,178.82,178.85,178.29,178.3,5262.0,172.7379,172.7668,172.2259,172.2356,5262.0
2021-04-30 15:20:00,178.23,178.84,178.22,178.8,6675.0,172.1679,172.7572,172.1583,172.7185,6675.0
2021-04-30 15:30:00,178.77,178.78,178.55,178.55,8714.0,172.6896,172.6992,172.477,172.477,8714.0
2021-04-30 15:40:00,178.45,178.7,178.3,178.64,16002.0,172.3805,172.6219,172.2356,172.564,16002.0
2021-04-30 15:50:00,178.64,179.04,178.19,178.25,66641.0,172.564,172.9504,172.1293,172.1873,66641.0
2021-05-03 09:30:00,180.0,180.7,179.52,180.45,15365.0,173.8777,174.5539,173.4141,174.3124,15365.0
2021-05-03 09:40:00,180.63,180.71,180.02,180.48,15149.0,174.4863,174.5636,173.8971,174.3414,15149.0
2021-05-03 09:50:00,180.51,180.74,180.12,180.53,10249.0,174.3704,174.5926,173.9937,174.3897,10249.0
2021-05-03 10:00:00,180.34,180.64,179.79,179.8,15440.0,174.2062,174.496,173.6749,173.6845,15440.0
2021-05-03 10:10:00,179.87,180.14,179.35,179.35,14143.0,173.7522,174.013,173.2498,173.2498,14143.0
2021-05-03 10:20:00,179.31,179.54,178.99,179.0,10782.0,173.2112,173.4334,172.9021,172.9117,10782.0
2021-05-03 10:30:00,179.14,179.3,178.95,179.02,6912.0,173.047,173.2015,172.8634,172.9311,6912.0
2021-05-03 10:40:00,179.16,179.18,178.71,178.91,16749.0,173.0663,173.0856,172.6316,172.8248,16749.0
2021-05-03 10:50:00,179.03,179.07,178.64,178.86,6926.0,172.9407,172.9794,172.564,172.7765,6926.0
2021-05-03 11:00:00,178.9,179.08,178.83,179.02,10734.0,172.8151,172.989,172.7475,172.9311,10734.0
2021-05-03 11:10:00,179.03,179.74,179.0,179.51,8514.0,172.9407,173.6266,172.9117,173.4044,8514.0
2021-05-03 11:20:00,179.47,179.81,179.21,179.21,3686.0,173.3658,173.6942,173.1146,173.1146,3686.0
2021-05-03 11:30:00,179.26,179.5,179.24,179.38,4493.0,173.1629,173.3947,173.1436,173.2788,4493.0
2021-05-03 11:40:00,179.4,179.85,179.39,179.81,6658.0,173.2981,173.7328,173.2885,173.6942,6658.0
2021-05-03 11:50:00,179.75,180.0,179.75,179.87,5376.0,173.6362,173.8777,173.6362,173.7522,5376.0
2021-05-03 12:00:00,179.93,179.95,179.46,179.8,5217.0,173.8101,173.8294,173.3561,173.6845,5217.0
2021-05-03 12:10:00,179.79,179.79,179.45,179.61,2209.0,173.6749,173.6749,173.3464,173.501,2209.0
2021-05-03 12:20:00,179.51,179.56,179.45,179.55,1600.0,173.4044,173.4527,173.3464,173.443,1600.0
2021-05-03 12:30:00,179.65,179.76,179.5,179.68,4716.0,173.5396,173.6459,173.3947,173.5686,4716.0
2021-05-03 12:40:00,179.78,180.0,179.76,179.97,2302.0,173.6652,173.8777,173.6459,173.8488,2302.0
2021-05-03 12:50:00,179.89,179.89,179.59,179.75,4447.0,173.7715,173.7715,173.4817,173.6362,4447.0
2021-05-03 13:00:00,179.84,179.93,179.61,179.62,3911.0,173.7232,173.8101,173.501,173.5107,3911.0
2021-05-03 13:10:00,179.71,180.09,179.62,180.01,5652.0,173.5976,173.9647,173.5107,173.8874,5652.0
2021-05-03 13:20:00,180.08,180.43,180.07,180.39,2831.0,173.955,174.2931,173.9454,174.2545,2831.0
2021-05-03 13:30:00,180.33,180.42,180.23,180.27,3725.0,174.1965,174.2834,174.0999,174.1385,3725.0
2021-05-03 13:40:00,180.22,180.49,180.1,180.22,4708.0,174.0902,174.3511,173.9743,174.0902,4708.0
2021-05-03 13:50:00,180.25,180.43,180.23,180.39,3122.0,174.1192,174.2931,174.0999,174.2545,3122.0
2021-05-03 14:00:00,180.5,180.66,180.33,180.53,5660.0,174.3607,174.5153,174.1965,174.3897,5660.0
2021-05-03 14:10:00,180.53,180.8,180.45,180.71,4366.0,174.3897,174.6505,174.3124,174.5636,4366.0
2021-05-03 14:20:00,180.75,181.05,180.74,180.96,3971.0,174.6022,174.892,174.5926,174.8051,3971.0
2021-05-03 14:30:00,180.94,181.16,180.88,180.91,17549.0,174.7858,174.9983,174.7278,174.7568,17549.0
2021-05-03 14:40:00,180.91,181.19,180.91,180.98,5257.0,174.7568,175.0273,174.7568,174.8244,5257.0
2021-05-03 14:50:00,180.97,181.26,180.95,180.97,5942.0,174.8147,175.0949,174.7954,174.8147,5942.0
2021-05-03 15:00:00,180.99,181.0,180.41,180.77,8258.0,174.8341,174.8437,174.2738,174.6215,8258.0
2021-05-03 15:10:00,180.64,180.9,180.56,180.77,7372.0,174.496,174.7471,174.4187,174.6215,7372.0
2021-05-03 15:20:00,180.67,180.74,180.31,180.44,6350.0,174.5249,174.5926,174.1772,174.3028,6350.0
2021-05-03 15:30:00,180.42,180.49,180.15,180.39,10234.0,174.2834,174.3511,174.0226,174.2545,10234.0
2021-05-03 15:40:00,180.39,180.4,179.93,179.97,13986.0,174.2545,174.2641,173.8101,173.8488,13986.0
2021-05-03 15:50:00,179.96,180.17,179.68,179.82,43370.0,173.8391,174.0419,173.5686,173.7039,43370.0
2021-05-04 09:30:00,181.16,183.64,180.09,182.55,23199.0,174.9983,177.3939,173.9647,176.341,23199.0
2021-05-04 09:40:00,182.53,182.55,181.58,181.9,17838.0,176.3217,176.341,175.404,175.7131,17838.0
2021-05-04 09:50:00,182.01,183.0,182.0,182.15,22948.0,175.8194,176.7757,175.8097,175.9546,22948.0
2021-05-04 10:00:00,182.14,182.59,181.92,182.43,10120.0,175.9449,176.3796,175.7324,176.2251,10120.0
2021-05-04 10:10:00,182.32,182.65,182.23,182.58,9340.0,176.1188,176.4376,176.0319,176.37,9340.0
2021-05-04 10:20:00,182.57,182.74,182.18,182.4,10050.0,176.3603,176.5245,175.9836,176.1961,10050.0
2021-05-04 10:30:00,182.29,182.71,182.28,182.68,29858.0,176.0898,176.4956,176.0802,176.4666,29858.0
2021-05-04 10:40:00,182.52,182.92,182.28,182.77,12497.0,176.312,176.6984,176.0802,176.5535,12497.0
2021-05-04 10:50:00,182.77,183.1,182.58,182.98,32969.0,176.5535,176.8723,176.37,176.7564,32969.0
2021-05-04 11:00:00,182.92,183.2,182.59,183.16,12317.0,176.6984,176.9689,176.3796,176.9303,12317.0
2021-05-04 11:10:00,183.09,183.12,181.92,182.41,8496.0,176.8626,176.8916,175.7324,176.2058,8496.0
2021-05-04 11:20:00,182.48,182.7,182.27,182.7,5178.0,176.2734,176.4859,176.0705,176.4859,5178.0
2021-05-04 11:30:00,182.69,183.33,182.61,183.15,13053.0,176.4762,177.0945,176.399,176.9206,13053.0
2021-05-04 11:40:00,183.0,183.41,182.94,183.17,16362.0,176.7757,177.1717,176.7177,176.9399,16362.0
2021-05-04 11:50:00,183.23,183.59,182.76,183.56,24595.0,176.9979,177.3456,176.5439,177.3166,24595.0
2021-05-04 12:00:00,183.56,184.75,183.53,184.5,18722.0,177.3166,178.4662,177.2877,178.2247,18722.0
2021-05-04 12:10:00,184.53,184.91,184.47,184.91,18145.0,178.2537,178.6207,178.1957,178.6207,18145.0
2021-05-04 12:20:00,184.73,184.95,184.55,184.78,40103.0,178.4469,178.6594,178.273,178.4952,40103.0
2021-05-04 12:30:00,184.73,185.16,184.65,185.16,9901.0,178.4469,178.8622,178.3696,178.8622,9901.0
2021-05-04 12:40:00,185.08,185.42,184.72,184.82,10039.0,178.7849,179.1134,178.4372,178.5338,10039.0
2021-05-04 12:50:00,184.71,185.32,184.53,185.32,40745.0,178.4275,179.0168,178.2537,179.0168,40745.0
2021-05-04 13:00:00,185.36,185.79,185.11,185.58,17464.0,179.0554,179.4708,178.8139,179.2679,17464.0
2021-05-04 13:10:00,185.59,186.05,185.42,186.05,11719.0,179.2776,179.722,179.1134,179.722,11719.0
2021-05-04 13:20:00,186.09,186.45,186.0,186.12,14312.0,179.7606,180.1084,179.6737,179.7896,14312.0
2021-05-04 13:30:00,186.03,186.21,185.9,186.1,13016.0,179.7026,179.8765,179.5771,179.7703,13016.0
2021-05-04 13:40:00,186.13,186.78,186.01,186.71,21013.0,179.7992,180.4271,179.6833,180.3595,21013.0
2021-05-04 13:50:00,186.69,187.4,186.69,187.12,30348.0,180.3402,181.026,180.3402,180.7556,30348.0
2021-05-04 14:00:00,187.16,187.34,186.93,187.01,15804.0,180.7942,180.9681,180.572,180.6493,15804.0
2021-05-04 14:10:00,187.06,187.4,186.9,187.32,19717.0,180.6976,181.026,180.543,180.9488,19717.0
2021-05-04 14:20:00,187.36,187.68,187.09,187.65,121060.0,180.9874,181.2965,180.7266,181.2675,121060.0
2021-05-04 14:30:00,187.63,187.64,186.37,186.64,28208.0,181.2482,181.2579,180.0311,180.2919,28208.0
2021-05-04 14:40:00,186.74,186.9,186.47,186.51,11591.0,180.3885,180.543,180.1277,180.1663,11591.0
2021-05-04 14:50:00,186.53,186.64,186.29,186.33,7860.0,180.1856,180.2919,179.9538,179.9924,7860.0
2021-05-04 15:00:00,186.33,187.26,186.14,187.25,18780.0,179.9924,180.8908,179.8089,180.8811,18780.0
2021-05-04 15:10:00,187.3,187.5,186.89,187.45,27476.0,180.9294,181.1226,180.5334,181.0743,27476.0
2021-05-04 15:20:00,187.42,188.24,187.2,188.08,33384.0,181.0454,181.8375,180.8328,181.6829,33384.0
2021-05-04 15:30:00,188.07,188.6,187.62,188.12,38584.0,181.6732,182.1852,181.2386,181.7215,38584.0
2021-05-04 15:40:00,188.14,188.36,187.91,188.16,49062.0,181.7409,181.9534,181.5187,181.7602,49062.0
2021-05-04 15:50:00,188.16,189.8,188.15,189.2,228227.0,181.7602,183.3444,181.7505,182.7648,228227.0
2021-05-05 09:30:00,190.96,190.96,189.0,189.18,30302.0,184.465,184.465,182.5716,182.7455,30302.0
2021-05-05 09:40:00,189.06,189.73,188.31,189.48,20913.0,182.6296,183.2768,181.9051,183.0353,20913.0
2021-05-05 09:50:00,189.65,190.0,189.39,189.91,8530.0,183.1995,183.5376,182.9484,183.4507,8530.0
2021-05-05 10:00:00,190.13,190.14,189.65,189.67,14749.0,183.6632,183.6728,183.1995,183.2188,14749.0
2021-05-05 10:10:00,189.65,190.01,189.61,189.87,11330.0,183.1995,183.5473,183.1609,183.412,11330.0
2021-05-05 10:20:00,189.91,190.11,189.47,189.79,8058.0,183.4507,183.6439,183.0256,183.3347,8058.0
2021-05-05 10:30:00,189.69,189.96,189.29,189.81,10048.0,183.2381,183.499,182.8518,183.3541,10048.0
2021-05-05 10:40:00,189.71,189.93,189.25,189.77,20203.0,183.2575,183.47,182.8131,183.3154,20203.0
2021-05-05 10:50:00,189.98,189.98,189.52,189.61,6756.0,183.5183,183.5183,183.0739,183.1609,6756.0
2021-05-05 11:00:00,189.72,190.33,189.72,190.33,13324.0,183.2671,183.8564,183.2671,183.8564,13324.0
2021-05-05 11:10:00,190.49,190.74,190.46,190.68,2400.0,184.0109,184.2524,183.982,184.1945,2400.0
2021-05-05 11:20:00,190.61,190.77,190.3,190.46,8082.0,184.1269,184.2814,183.8274,183.982,8082.0
2021-05-05 11:30:00,190.36,190.73,190.08,190.73,12671.0,183.8854,184.2428,183.6149,184.2428,12671.0
2021-05-05 11:40:00,190.65,191.12,190.63,191.12,4734.0,184.1655,184.6195,184.1462,184.6195,4734.0
2021-05-05 11:50:00,191.12,191.61,191.03,191.49,34951.0,184.6195,185.0928,184.5326,184.9769,34951.0
2021-05-05 12:00:00,191.44,191.57,191.07,191.19,12417.0,184.9286,185.0542,184.5712,184.6871,12417.0
2021-05-05 12:10:00,191.08,191.35,190.95,190.95,14913.0,184.5809,184.8417,184.4553,184.4553,14913.0
2021-05-05 12:20:00,190.92,191.04,190.77,190.99,4815.0,184.4263,184.5422,184.2814,184.4939,4815.0
2021-05-05 12:30:00,191.02,191.06,190.2,190.34,21262.0,184.5229,184.5616,183.7308,183.866,21262.0
2021-05-05 12:40:00,190.4,190.45,190.03,190.08,9108.0,183.924,183.9723,183.5666,183.6149,9108.0
2021-05-05 12:50:00,190.05,190.05,189.81,189.81,9109.0,183.5859,183.5859,183.3541,183.3541,9109.0
2021-05-05 13:00:00,189.83,190.1,189.71,189.79,18686.0,183.3734,183.6342,183.2575,183.3347,18686.0
2021-05-05 13:10:00,189.78,189.98,189.73,189.9,7248.0,183.3251,183.5183,183.2768,183.441,7248.0
2021-05-05 13:20:00,189.91,190.19,189.85,189.89,5965.0,183.4507,183.7211,183.3927,183.4313,5965.0
2021-05-05 13:30:00,189.85,190.11,189.85,190.01,7059.0,183.3927,183.6439,183.3927,183.5473,7059.0
2021-05-05 13:40:00,190.02,190.02,189.68,189.8,9987.0,183.5569,183.5569,183.2285,183.3444,9987.0
2021-05-05 13:50:00,189.84,190.01,189.8,189.88,6590.0,183.383,183.5473,183.3444,183.4217,6590.0
2021-05-05 14:00:00,189.88,189.96,189.77,189.91,8395.0,183.4217,183.499,183.3154,183.4507,8395.0
2021-05-05 14:10:00,189.93,189.93,189.73,189.9,11813.0,183.47,183.47,183.2768,183.441,11813.0
2021-05-05 14:20:00,189.85,190.1,189.83,190.01,8464.0,183.3927,183.6342,183.3734,183.5473,8464.0
2021-05-05 14:30:00,190.04,190.45,189.95,190.41,11969.0,183.5762,183.9723,183.4893,183.9337,11969.0
2021-05-05 14:40:00,190.39,190.57,190.28,190.47,6058.0,183.9143,184.0882,183.8081,183.9916,6058.0
2021-05-05 14:50:00,190.43,190.44,190.22,190.34,5874.0,183.953,183.9626,183.7501,183.866,5874.0
2021-05-05 15:00:00,190.33,190.41,190.19,190.25,9646.0,183.8564,183.9337,183.7211,183.7791,9646.0
2021-05-05 15:10:00,190.25,190.3,189.81,190.08,13677.0,183.7791,183.8274,183.3541,183.6149,13677.0
2021-05-05 15:20:00,190.11,190.12,189.17,189.3,10015.0,183.6439,183.6535,182.7358,182.8614,10015.0
2021-05-05 15:30:00,189.22,189.22,188.82,188.82,15141.0,182.7841,182.7841,182.3977,182.3977,15141.0
2021-05-05 15:40:00,188.76,188.95,188.63,188.63,19370.0,182.3398,182.5233,182.2142,182.2142,19370.0
2021-05-05 15:50:00,188.56,189.48,188.39,189.31,117573.0,182.1466,183.0353,181.9824,182.8711,117573.0
2021-05-06 09:30:00,190.0,190.0,187.77,188.7,17354.0,183.5376,183.5376,181.3835,182.2818,17354.0
2021-05-06 09:40:00,188.88,189.87,188.66,189.74,14577.0,182.4557,183.412,182.2432,183.2864,14577.0
2021-05-06 09:50:00,189.64,190.08,189.45,189.91,5197.0,183.1899,183.6149,183.0063,183.4507,5197.0
2021-05-06 10:00:00,189.71,189.81,189.05,189.05,6181.0,183.2575,183.3541,182.6199,182.6199,6181.0
2021-05-06 10:10:00,188.97,189.22,188.79,189.0,7422.0,182.5426,182.7841,182.3688,182.5716,7422.0
2021-05-06 10:20:00,189.16,189.3,188.95,189.03,5535.0,182.7262,182.8614,182.5233,182.6006,5535.0
2021-05-06 10:30:00,189.13,189.93,188.93,189.65,5557.0,182.6972,183.47,182.504,183.1995,5557.0
2021-05-06 10:40:00,189.53,189.92,189.47,189.77,3759.0,183.0836,183.4603,183.0256,183.3154,3759.0
2021-05-06 10:50:00,189.87,189.91,189.25,189.28,5840.0,183.412,183.4507,182.8131,182.8421,5840.0
2021-05-06 11:00:00,189.38,189.38,189.1,189.2,4325.0,182.9387,182.9387,182.6682,182.7648,4325.0
2021-05-06 11:10:00,189.39,189.49,189.12,189.39,4643.0,182.9484,183.045,182.6875,182.9484,4643.0
2021-05-06 11:20:00,189.41,189.74,189.34,189.47,2729.0,182.9677,183.2864,182.9001,183.0256,2729.0
2021-05-06 11:30:00,189.44,189.56,189.13,189.32,5320.0,182.9967,183.1126,182.6972,182.8807,5320.0
2021-05-06 11:40:00,189.33,189.53,189.25,189.46,10806.0,182.8904,183.0836,182.8131,183.016,10806.0
2021-05-06 11:50:00,189.41,189.46,189.17,189.22,5962.0,182.9677,183.016,182.7358,182.7841,5962.0
2021-05-06 12:00:00,189.19,189.23,188.98,189.06,6931.0,182.7552,182.7938,182.5523,182.6296,6931.0
2021-05-06 12:10:00,189.13,189.44,189.06,189.36,8098.0,182.6972,182.9967,182.6296,182.9194,8098.0
2021-05-06 12:20:00,189.4,189.52,189.29,189.5,6161.0,182.958,183.0739,182.8518,183.0546,6161.0
2021-05-06 12:30:00,189.57,189.57,189.08,189.33,8191.0,183.1222,183.1222,182.6489,182.8904,8191.0
2021-05-06 12:40:00,189.36,189.56,189.31,189.44,8336.0,182.9194,183.1126,182.8711,182.9967,8336.0
2021-05-06 12:50:00,189.45,189.5,189.16,189.39,5454.0,183.0063,183.0546,182.7262,182.9484,5454.0
2021-05-06 13:00:00,189.43,189.8,189.39,189.79,4841.0,182.987,183.3444,182.9484,183.3347,4841.0
2021-05-06 13:10:00,189.8,189.82,189.53,189.61,4693.0,183.3444,183.3637,183.0836,183.1609,4693.0
2021-05-06 13:20:00,189.6,189.76,189.59,189.75,3766.0,183.1512,183.3058,183.1416,183.2961,3766.0
2021-05-06 13:30:00,189.76,189.76,189.35,189.5,5528.0,183.3058,183.3058,182.9097,183.0546,5528.0
2021-05-06 13:40:00,189.5,189.75,189.42,189.43,25194.0,183.0546,183.2961,182.9773,182.987,25194.0
2021-05-06 13:50:00,189.45,189.52,189.28,189.52,4443.0,183.0063,183.0739,182.8421,183.0739,4443.0
2021-05-06 14:00:00,189.43,189.55,189.28,189.41,9863.0,182.987,183.1029,182.8421,182.9677,9863.0
2021-05-06 14:10:00,189.56,189.56,189.06,189.1,23014.0,183.1126,183.1126,182.6296,182.6682,23014.0
2021-05-06 14:20:00,189.05,189.21,189.03,189.16,4382.0,182.6199,182.7745,182.6006,182.7262,4382.0
2021-05-06 14:30:00,189.15,189.27,189.04,189.21,7721.0,182.7165,182.8324,182.6103,182.7745,7721.0
2021-05-06 14:40:00,189.24,189.47,189.23,189.45,3696.0,182.8035,183.0256,182.7938,183.0063,3696.0
2021-05-06 14:50:00,189.39,189.61,189.26,189.43,5381.0,182.9484,183.1609,182.8228,182.987,5381.0
2021-05-06 15:00:00,189.41,189.44,189.1,189.13,21311.0,182.9677,182.9967,182.6682,182.6972,21311.0
2021-05-06 15:10:00,189.18,189.43,189.14,189.42,9761.0,182.7455,182.987,182.7069,182.9773,9761.0
2021-05-06 15:20:00,189.45,189.81,189.38,189.8,16971.0,183.0063,183.3541,182.9387,183.3444,16971.0
2021-05-06 15:30:00,189.75,189.96,189.7,189.93,20886.0,183.2961,183.499,183.2478,183.47,20886.0
2021-05-06 15:40:00,189.93,190.22,189.9,190.12,11525.0,183.47,183.7501,183.441,183.6535,11525.0
2021-05-06 15:50:00,190.14,191.28,190.14,191.21,98382.0,183.6728,184.7741,183.6728,184.7065,98382.0
2021-05-07 09:30:00,190.48,190.99,189.25,190.98,20577.0,184.0013,184.4939,182.8131,184.4843,20577.0
2021-05-07 09:40:00,190.55,190.95,190.08,190.35,9678.0,184.0689,184.4553,183.6149,183.8757,9678.0
2021-05-07 09:50:00,190.34,190.4,189.66,189.86,7198.0,183.866,183.924,183.2092,183.4024,7198.0
2021-05-07 10:00:00,189.8,190.3,189.48,190.12,12732.0,183.3444,183.8274,183.0353,183.6535,12732.0
2021-05-07 10:10:00,190.07,190.21,189.7,189.91,10715.0,183.6052,183.7405,183.2478,183.4507,10715.0
2021-05-07 10:20:00,189.94,190.68,189.88,190.68,11386.0,183.4796,184.1945,183.4217,184.1945,11386.0
2021-05-07 10:30:00,190.7,190.79,190.54,190.67,4130.0,184.2138,184.3007,184.0592,184.1848,4130.0
2021-05-07 10:40:00,190.71,191.06,190.51,190.94,12497.0,184.2235,184.5616,184.0303,184.4456,12497.0
2021-05-07 10:50:00,190.89,191.53,190.88,191.53,6361.0,184.3973,185.0156,184.3877,185.0156,6361.0
2021-05-07 11:00:00,191.61,191.67,191.34,191.4,11858.0,185.0928,185.1508,184.832,184.89,11858.0
2021-05-07 11:10:00,191.34,191.56,191.18,191.48,2801.0,184.832,185.0445,184.6775,184.9673,2801.0
2021-05-07 11:20:00,191.45,191.55,191.37,191.45,4898.0,184.9383,185.0349,184.861,184.9383,4898.0
2021-05-07 11:30:00,191.47,191.82,191.47,191.78,1800.0,184.9576,185.2957,184.9576,185.2571,1800.0
2021-05-07 11:40:00,191.79,191.82,191.37,191.63,4331.0,185.2667,185.2957,184.861,185.1122,4331.0
2021-05-07 11:50:00,191.6,191.69,191.19,191.49,3866.0,185.0832,185.1701,184.6871,184.9769,3866.0
2021-05-07 12:00:00,191.55,191.6,191.36,191.49,8303.0,185.0349,185.0832,184.8513,184.9769,8303.0
2021-05-07 12:10:00,191.48,191.57,191.48,191.57,1600.0,184.9673,185.0542,184.9673,185.0542,1600.0
2021-05-07 12:20:00,191.58,191.63,191.44,191.63,3753.0,185.0639,185.1122,184.9286,185.1122,3753.0
2021-05-07 12:30:00,191.69,191.78,191.44,191.45,4541.0,185.1701,185.2571,184.9286,184.9383,4541.0
2021-05-07 12:40:00,191.45,191.66,191.36,191.65,4583.0,184.9383,185.1411,184.8513,185.1315,4583.0
2021-05-07 12:50:00,191.57,191.79,191.57,191.77,10930.0,185.0542,185.2667,185.0542,185.2474,10930.0
2021-05-07 13:00:00,191.66,192.1,191.66,192.1,3164.0,185.1411,185.5662,185.1411,185.5662,3164.0
2021-05-07 13:10:00,192.02,192.31,192.02,192.22,4647.0,185.4889,185.769,185.4889,185.6821,4647.0
2021-05-07 13:20:00,192.22,192.4,192.21,192.38,5180.0,185.6821,185.856,185.6724,185.8367,5180.0
2021-05-07 13:30:00,192.35,192.45,192.29,192.38,5111.0,185.8077,185.9043,185.7497,185.8367,5111.0
2021-05-07 13:40:00,192.41,192.56,192.33,192.49,3040.0,185.8656,186.0105,185.7884,185.9429,3040.0
2021-05-07 13:50:00,192.37,192.59,192.37,192.59,6780.0,185.827,186.0395,185.827,186.0395,6780.0
2021-05-07 14:00:00,192.49,192.65,192.25,192.25,7263.0,185.9429,186.0975,185.7111,185.7111,7263.0
2021-05-07 14:10:00,192.25,192.26,192.0,192.04,8750.0,185.7111,185.7207,185.4696,185.5082,8750.0
2021-05-07 14:20:00,192.03,192.1,191.76,191.82,3829.0,185.4986,185.5662,185.2377,185.2957,3829.0
2021-05-07 14:30:00,191.86,192.03,191.59,191.59,6459.0,185.3343,185.4986,185.0735,185.0735,6459.0
2021-05-07 14:40:00,191.54,191.82,191.38,191.41,3410.0,185.0252,185.2957,184.8707,184.8996,3410.0
2021-05-07 14:50:00,191.38,191.68,191.38,191.4,4181.0,184.8707,185.1605,184.8707,184.89,4181.0
2021-05-07 15:00:00,191.45,191.74,191.3,191.47,3996.0,184.9383,185.2184,184.7934,184.9576,3996.0
2021-05-07 15:10:00,191.43,191.69,191.39,191.5,4212.0,184.919,185.1701,184.8803,184.9866,4212.0
2021-05-07 15:20:00,191.54,191.59,191.18,191.31,6154.0,185.0252,185.0735,184.6775,184.803,6154.0
2021-05-07 15:30:00,191.44,191.56,191.25,191.3,10017.0,184.9286,185.0445,184.7451,184.7934,10017.0
2021-05-07 15:40:00,191.3,191.5,191.18,191.43,10925.0,184.7934,184.9866,184.6775,184.919,10925.0
2021-05-07 15:50:00,191.59,191.87,191.43,191.72,54392.0,185.0735,185.344,184.919,185.1991,54392.0
2021-05-10 09:30:00,193.18,193.18,191.26,192.12,19054.0,186.6094,186.6094,184.7547,185.5855,19054.0
2021-05-10 09:40:00,192.32,192.42,191.14,191.65,4343.0,185.7787,185.8753,184.6388,185.1315,4343.0
2021-05-10 09:50:00,191.71,192.25,191.65,192.04,8955.0,185.1894,185.7111,185.1315,185.5082,8955.0
2021-05-10 10:00:00,192.37,192.92,192.1,192.92,7949.0,185.827,186.3583,185.5662,186.3583,7949.0
2021-05-10 10:10:00,192.93,193.39,192.88,193.3,6530.0,186.3679,186.8123,186.3196,186.7254,6530.0
2021-05-10 10:20:00,193.27,193.34,192.85,192.85,5751.0,186.6964,186.764,186.2907,186.2907,5751.0
2021-05-10 10:30:00,192.64,193.14,192.64,192.76,4702.0,186.0878,186.5708,186.0878,186.2037,4702.0
2021-05-10 10:40:00,192.79,193.06,192.52,193.02,5868.0,186.2327,186.4935,185.9719,186.4549,5868.0
2021-05-10 10:50:00,193.1,193.84,193.08,193.66,5083.0,186.5322,187.247,186.5128,187.0731,5083.0
2021-05-10 11:00:00,193.84,193.85,193.33,193.57,4966.0,187.247,187.2567,186.7543,186.9862,4966.0
2021-05-10 11:10:00,193.46,193.5,193.0,193.49,4311.0,186.8799,186.9186,186.4356,186.9089,4311.0
2021-05-10 11:20:00,193.55,194.0,193.47,193.95,3189.0,186.9669,187.4016,186.8896,187.3533,3189.0
2021-05-10 11:30:00,194.0,194.17,193.73,193.83,4712.0,187.4016,187.5658,187.1407,187.2373,4712.0
2021-05-10 11:40:00,194.02,194.16,193.6,193.7,3408.0,187.4209,187.5561,187.0152,187.1118,3408.0
2021-05-10 11:50:00,193.57,193.6,193.0,193.0,2622.0,186.9862,187.0152,186.4356,186.4356,2622.0
2021-05-10 12:00:00,193.17,193.75,193.09,193.48,6940.0,186.5998,187.1601,186.5225,186.8992,6940.0
2021-05-10 12:10:00,193.46,193.46,193.03,193.03,3320.0,186.8799,186.8799,186.4645,186.4645,3320.0
2021-05-10 12:20:00,193.04,193.39,193.04,193.21,12282.0,186.4742,186.8123,186.4742,186.6384,12282.0
2021-05-10 12:30:00,193.43,193.71,193.39,193.47,3829.0,186.8509,187.1214,186.8123,186.8896,3829.0
2021-05-10 12:40:00,193.48,193.77,193.34,193.65,6886.0,186.8992,187.1794,186.764,187.0635,6886.0
2021-05-10 12:50:00,193.54,193.74,193.44,193.57,3228.0,186.9572,187.1504,186.8606,186.9862,3228.0
2021-05-10 13:00:00,193.66,193.72,193.5,193.61,2300.0,187.0731,187.1311,186.9186,187.0248,2300.0
2021-05-10 13:10:00,193.63,193.65,193.31,193.34,4200.0,187.0441,187.0635,186.735,186.764,4200.0
2021-05-10 13:20:00,193.4,193.47,193.17,193.3,3348.0,186.822,186.8896,186.5998,186.7254,3348.0
2021-05-10 13:30:00,193.24,193.25,192.97,193.06,3635.0,186.6674,186.6771,186.4066,186.4935,3635.0
2021-05-10 13:40:00,193.1,193.39,193.1,193.33,2399.0,186.5322,186.8123,186.5322,186.7543,2399.0
2021-05-10 13:50:00,193.34,193.41,192.94,192.94,3663.0,186.764,186.8316,186.3776,186.3776,3663.0
2021-05-10 14:00:00,193.08,193.19,192.88,193.08,3000.0,186.5128,186.6191,186.3196,186.5128,3000.0
2021-05-10 14:10:00,193.07,193.31,192.69,192.75,4535.0,186.5032,186.735,186.1361,186.1941,4535.0
2021-05-10 14:20:00,192.69,192.88,192.51,192.67,3495.0,186.1361,186.3196,185.9622,186.1168,3495.0
2021-05-10 14:30:00,192.58,192.67,192.23,192.49,9016.0,186.0299,186.1168,185.6918,185.9429,9016.0
2021-05-10 14:40:00,192.14,192.14,191.77,191.78,4444.0,185.6048,185.6048,185.2474,185.2571,4444.0
2021-05-10 14:50:00,191.8,191.81,191.38,191.65,8758.0,185.2764,185.286,184.8707,185.1315,8758.0
2021-05-10 15:00:00,191.65,191.95,191.18,191.4,9644.0,185.1315,185.4213,184.6775,184.89,9644.0
2021-05-10 15:10:00,191.44,191.7,191.02,191.06,8330.0,184.9286,185.1798,184.5229,184.5616,8330.0
2021-05-10 15:20:00,190.91,191.06,190.64,190.95,11749.0,184.4167,184.5616,184.1558,184.4553,11749.0
2021-05-10 15:30:00,190.89,191.39,190.78,191.08,19727.0,184.3973,184.8803,184.2911,184.5809,19727.0
2021-05-10 15:40:00,191.08,191.4,190.8,190.8,12409.0,184.5809,184.89,184.3104,184.3104,12409.0
2021-05-10 15:50:00,190.78,191.09,190.47,190.74,51859.0,184.2911,184.5905,183.9916,184.2524,51859.0
2021-05-11 09:30:00,189.09,189.74,187.04,189.63,21384.0,182.6586,183.2864,180.6783,183.1802,21384.0
2021-05-11 09:40:00,189.73,190.06,189.06,190.0,8322.0,183.2768,183.5956,182.6296,183.5376,8322.0
2021-05-11 09:50:00,190.22,191.61,190.21,191.61,7182.0,183.7501,185.0928,183.7405,185.0928,7182.0
2021-05-11 10:00:00,191.66,191.97,191.06,191.11,6336.0,185.1411,185.4406,184.5616,184.6099,6336.0
2021-05-11 10:10:00,190.99,191.05,189.95,189.96,6121.0,184.4939,184.5519,183.4893,183.499,6121.0
2021-05-11 10:20:00,189.97,190.58,188.79,188.79,3528.0,183.5086,184.0979,182.3688,182.3688,3528.0
2021-05-11 10:30:00,188.78,189.21,188.46,189.06,21885.0,182.3591,182.7745,182.05,182.6296,21885.0
2021-05-11 10:40:00,188.99,189.1,188.34,188.51,6393.0,182.562,182.6682,181.9341,182.0983,6393.0
2021-05-11 10:50:00,188.45,188.67,188.26,188.28,11200.0,182.0403,182.2528,181.8568,181.8761,11200.0
2021-05-11 11:00:00,188.27,188.36,187.61,187.81,21040.0,181.8664,181.9534,181.2289,181.4221,21040.0
2021-05-11 11:10:00,187.78,188.6,187.62,188.43,4179.0,181.3931,182.1852,181.2386,182.021,4179.0
2021-05-11 11:20:00,188.44,188.84,188.43,188.84,3086.0,182.0307,182.4171,182.021,182.4171,3086.0
2021-05-11 11:30:00,188.73,188.93,188.6,188.88,4000.0,182.3108,182.504,182.1852,182.4557,4000.0
2021-05-11 11:40:00,188.82,189.07,188.66,189.07,3221.0,182.3977,182.6392,182.2432,182.6392,3221.0
2021-05-11 11:50:00,188.98,189.27,188.93,189.16,1508.0,182.5523,182.8324,182.504,182.7262,1508.0
2021-05-11 12:00:00,189.15,189.36,188.81,188.81,2203.0,182.7165,182.9194,182.3881,182.3881,2203.0
2021-05-11 12:10:00,188.72,189.27,188.62,189.27,2335.0,182.3011,182.8324,182.2045,182.8324,2335.0
2021-05-11 12:20:00,189.3,189.61,188.73,188.84,4215.0,182.8614,183.1609,182.3108,182.4171,4215.0
2021-05-11 12:30:00,188.82,188.83,188.66,188.83,1452.0,182.3977,182.4074,182.2432,182.4074,1452.0
2021-05-11 12:40:00,188.86,188.93,188.67,188.89,3704.0,182.4364,182.504,182.2528,182.4654,3704.0
2021-05-11 12:50:00,188.92,188.92,188.42,188.49,2259.0,182.4943,182.4943,182.0113,182.079,2259.0
2021-05-11 13:00:00,188.5,188.93,188.42,188.83,2337.0,182.0886,182.504,182.0113,182.4074,2337.0
2021-05-11 13:10:00,188.91,188.96,188.53,188.86,1710.0,182.4847,182.533,182.1176,182.4364,1710.0
2021-05-11 13:20:00,188.87,189.31,188.87,189.24,2710.0,182.446,182.8711,182.446,182.8035,2710.0
2021-05-11 13:30:00,189.22,189.54,189.12,189.49,3393.0,182.7841,183.0933,182.6875,183.045,3393.0
2021-05-11 13:40:00,189.42,189.76,189.42,189.61,3501.0,182.9773,183.3058,182.9773,183.1609,3501.0
2021-05-11 13:50:00,189.7,190.04,189.45,189.95,5410.0,183.2478,183.5762,183.0063,183.4893,5410.0
2021-05-11 14:00:00,190.13,190.16,189.91,190.12,7016.0,183.6632,183.6922,183.4507,183.6535,7016.0
2021-05-11 14:10:00,190.04,190.04,189.75,189.87,11049.0,183.5762,183.5762,183.2961,183.412,11049.0
2021-05-11 14:20:00,189.86,190.46,189.85,190.42,5822.0,183.4024,183.982,183.3927,183.9433,5822.0
2021-05-11 14:30:00,190.41,190.41,189.8,190.11,6708.0,183.9337,183.9337,183.3444,183.6439,6708.0
2021-05-11 14:40:00,190.12,190.7,190.09,190.69,4582.0,183.6535,184.2138,183.6245,184.2041,4582.0
2021-05-11 14:50:00,190.75,190.83,190.55,190.67,4314.0,184.2621,184.3394,184.0689,184.1848,4314.0
2021-05-11 15:00:00,190.68,190.82,190.38,190.39,5335.0,184.1945,184.3297,183.9047,183.9143,5335.0
2021-05-11 15:10:00,190.43,190.69,190.14,190.65,9949.0,183.953,184.2041,183.6728,184.1655,9949.0
2021-05-11 15:20:00,190.64,191.29,190.64,191.25,8716.0,184.1558,184.7837,184.1558,184.7451,8716.0
2021-05-11 15:30:00,191.25,191.41,190.35,190.6,13845.0,184.7451,184.8996,183.8757,184.1172,13845.0
2021-05-11 15:40:00,190.56,190.95,190.45,190.91,7937.0,184.0786,184.4553,183.9723,184.4167,7937.0
2021-05-11 15:50:00,191.07,191.47,190.77,191.44,47346.0,184.5712,184.9576,184.2814,184.9286,47346.0
2021-05-12 09:30:00,191.5,192.97,191.38,192.36,20531.0,184.9866,186.4066,184.8707,185.8173,20531.0
2021-05-12 09:40:00,192.04,192.81,191.57,192.2,10600.0,185.5082,186.252,185.0542,185.6628,10600.0
2021-05-12 09:50:00,192.11,192.78,192.09,192.68,11397.0,185.5758,186.2231,185.5565,186.1265,11397.0
2021-05-12 10:00:00,192.91,192.91,192.18,192.74,15362.0,186.3486,186.3486,185.6435,186.1844,15362.0
2021-05-12 10:10:00,192.94,193.24,192.66,192.93,18438.0,186.3776,186.6674,186.1071,186.3679,18438.0
2021-05-12 10:20:00,192.84,193.21,192.11,192.48,6861.0,186.281,186.6384,185.5758,185.9333,6861.0
2021-05-12 10:30:00,192.26,192.51,191.68,191.87,11793.0,185.7207,185.9622,185.1605,185.344,11793.0
2021-05-12 10:40:00,191.73,191.73,191.0,191.33,6767.0,185.2088,185.2088,184.5036,184.8224,6767.0
2021-05-12 10:50:00,191.35,191.35,190.9,191.12,6410.0,184.8417,184.8417,184.407,184.6195,6410.0
2021-05-12 11:00:00,191.03,191.61,191.03,191.61,7703.0,184.5326,185.0928,184.5326,185.0928,7703.0
2021-05-12 11:10:00,191.63,191.63,191.01,191.13,4776.0,185.1122,185.1122,184.5133,184.6292,4776.0
2021-05-12 11:20:00,191.09,191.15,190.71,190.95,3804.0,184.5905,184.6485,184.2235,184.4553,3804.0
2021-05-12 11:30:00,191.09,191.18,190.52,190.59,5537.0,184.5905,184.6775,184.0399,184.1075,5537.0
2021-05-12 11:40:00,190.5,190.98,190.4,190.75,4930.0,184.0206,184.4843,183.924,184.2621,4930.0
2021-05-12 11:50:00,190.59,190.59,189.62,189.66,12953.0,184.1075,184.1075,183.1705,183.2092,12953.0
2021-05-12 12:00:00,189.59,189.9,189.38,189.61,9194.0,183.1416,183.441,182.9387,183.1609,9194.0
2021-05-12 12:10:00,189.65,189.73,188.89,189.31,5945.0,183.1995,183.2768,182.4654,182.8711,5945.0
2021-05-12 12:20:00,189.34,189.63,189.2,189.38,7110.0,182.9001,183.1802,182.7648,182.9387,7110.0
2021-05-12 12:30:00,189.27,189.73,189.21,189.21,8319.0,182.8324,183.2768,182.7745,182.7745,8319.0
2021-05-12 12:40:00,188.93,188.98,188.42,188.63,4885.0,182.504,182.5523,182.0113,182.2142,4885.0
2021-05-12 12:50:00,188.61,189.12,188.61,189.12,4518.0,182.1949,182.6875,182.1949,182.6875,4518.0
2021-05-12 13:00:00,189.15,189.89,189.09,189.63,15383.0,182.7165,183.4313,182.6586,183.1802,15383.0
2021-05-12 13:10:00,189.65,189.93,189.57,189.67,7708.0,183.1995,183.47,183.1222,183.2188,7708.0
2021-05-12 13:20:00,189.56,189.95,188.9,188.9,8800.0,183.1126,183.4893,182.475,182.475,8800.0
2021-05-12 13:30:00,188.84,189.42,188.73,189.21,2780.0,182.4171,182.9773,182.3108,182.7745,2780.0
2021-05-12 13:40:00,189.22,189.34,188.96,189.15,3075.0,182.7841,182.9001,182.533,182.7165,3075.0
2021-05-12 13:50:00,189.19,189.61,189.08,189.61,3693.0,182.7552,183.1609,182.6489,183.1609,3693.0
2021-05-12 14:00:00,189.57,189.68,189.35,189.5,7662.0,183.1222,183.2285,182.9097,183.0546,7662.0
2021-05-12 14:10:00,189.2,189.32,188.99,189.3,14879.0,182.7648,182.8807,182.562,182.8614,14879.0
2021-05-12 14:20:00,189.37,189.44,189.0,189.08,4661.0,182.929,182.9967,182.5716,182.6489,4661.0
2021-05-12 14:30:00,188.95,189.23,188.63,189.05,7818.0,182.5233,182.7938,182.2142,182.6199,7818.0
2021-05-12 14:40:00,189.04,189.63,188.9,189.62,4448.0,182.6103,183.1802,182.475,183.1705,4448.0
2021-05-12 14:50:00,189.53,189.76,189.22,189.55,6803.0,183.0836,183.3058,182.7841,183.1029,6803.0
2021-05-12 15:00:00,189.4,189.4,188.98,189.07,6853.0,182.958,182.958,182.5523,182.6392,6853.0
2021-05-12 15:10:00,189.09,189.09,188.48,188.48,5110.0,182.6586,182.6586,182.0693,182.0693,5110.0
2021-05-12 15:20:00,188.48,188.48,187.7,187.89,7736.0,182.0693,182.0693,181.3158,181.4994,7736.0
2021-05-12 15:30:00,187.71,188.03,187.5,187.73,17783.0,181.3255,181.6346,181.1226,181.3448,17783.0
2021-05-12 15:40:00,187.63,188.28,187.58,188.17,19280.0,181.2482,181.8761,181.1999,181.7698,19280.0
2021-05-12 15:50:00,188.1,188.44,187.9,188.05,56154.0,181.7022,182.0307,181.509,181.6539,56154.0
2021-05-13 09:30:00,187.7,188.58,187.41,188.57,30257.0,181.3158,182.1659,181.0357,182.1562,30257.0
2021-05-13 09:40:00,188.39,189.7,188.34,189.31,38128.0,181.9824,183.2478,181.9341,182.8711,38128.0
2021-05-13 09:50:00,189.5,190.1,189.22,189.49,7682.0,183.0546,183.6342,182.7841,183.045,7682.0
2021-05-13 10:00:00,189.45,189.88,189.22,189.33,28544.0,183.0063,183.4217,182.7841,182.8904,28544.0
2021-05-13 10:10:00,189.15,189.48,188.63,188.85,13993.0,182.7165,183.0353,182.2142,182.4267,13993.0
2021-05-13 10:20:00,188.82,189.99,188.82,189.99,6747.0,182.3977,183.5279,182.3977,183.5279,6747.0
2021-05-13 10:30:00,189.6,189.84,188.91,189.73,41733.0,183.1512,183.383,182.4847,183.2768,41733.0
2021-05-13 10:40:00,189.83,189.83,188.92,188.99,9926.0,183.3734,183.3734,182.4943,182.562,9926.0
2021-05-13 10:50:00,188.89,189.82,188.77,189.42,20559.0,182.4654,183.3637,182.3494,182.9773,20559.0
2021-05-13 11:00:00,189.41,189.41,188.91,189.12,5043.0,182.9677,182.9677,182.4847,182.6875,5043.0
2021-05-13 11:10:00,189.0,189.71,188.96,189.7,8851.0,182.5716,183.2575,182.533,183.2478,8851.0
2021-05-13 11:20:00,189.58,189.6,188.82,188.82,8692.0,183.1319,183.1512,182.3977,182.3977,8692.0
2021-05-13 11:30:00,189.0,189.32,188.58,189.31,10171.0,182.5716,182.8807,182.1659,182.8711,10171.0
2021-05-13 11:40:00,189.29,189.42,188.84,189.21,10329.0,182.8518,182.9773,182.4171,182.7745,10329.0
2021-05-13 11:50:00,189.22,189.59,188.74,188.86,16278.0,182.7841,183.1416,182.3205,182.4364,16278.0
2021-05-13 12:00:00,188.9,189.34,188.85,189.18,16419.0,182.475,182.9001,182.4267,182.7455,16419.0
2021-05-13 12:10:00,189.24,189.49,189.07,189.09,22737.0,182.8035,183.045,182.6392,182.6586,22737.0
2021-05-13 12:20:00,189.13,189.3,188.94,189.16,9927.0,182.6972,182.8614,182.5137,182.7262,9927.0
2021-05-13 12:30:00,189.18,189.38,189.08,189.17,17939.0,182.7455,182.9387,182.6489,182.7358,17939.0
2021-05-13 12:40:00,189.17,189.34,189.03,189.34,6000.0,182.7358,182.9001,182.6006,182.9001,6000.0
2021-05-13 12:50:00,189.41,189.45,188.77,189.15,13624.0,182.9677,183.0063,182.3494,182.7165,13624.0
2021-05-13 13:00:00,188.99,189.17,188.61,189.09,8063.0,182.562,182.7358,182.1949,182.6586,8063.0
2021-05-13 13:10:00,189.15,189.39,189.01,189.01,13050.0,182.7165,182.9484,182.5813,182.5813,13050.0
2021-05-13 13:20:00,189.0,189.04,188.44,188.68,15938.0,182.5716,182.6103,182.0307,182.2625,15938.0
2021-05-13 13:30:00,188.67,188.93,188.41,188.42,31823.0,182.2528,182.504,182.0017,182.0113,31823.0
2021-05-13 13:40:00,188.5,188.9,188.27,188.33,11501.0,182.0886,182.475,181.8664,181.9244,11501.0
2021-05-13 13:50:00,188.35,188.8,188.35,188.56,12897.0,181.9437,182.3784,181.9437,182.1466,12897.0
2021-05-13 14:00:00,188.52,189.01,188.52,188.83,26993.0,182.1079,182.5813,182.1079,182.4074,26993.0
2021-05-13 14:10:00,188.89,189.05,188.67,188.69,14492.0,182.4654,182.6199,182.2528,182.2722,14492.0
2021-05-13 14:20:00,188.7,189.17,188.7,189.17,17914.0,182.2818,182.7358,182.2818,182.7358,17914.0
2021-05-13 14:30:00,189.14,189.56,188.86,189.48,44823.0,182.7069,183.1126,182.4364,183.0353,44823.0
2021-05-13 14:40:00,189.51,189.78,189.3,189.33,31700.0,183.0643,183.3251,182.8614,182.8904,31700.0
2021-05-13 14:50:00,189.34,189.49,189.11,189.48,13935.0,182.9001,183.045,182.6779,183.0353,13935.0
2021-05-13 15:00:00,189.52,190.27,189.48,190.23,14264.0,183.0739,183.7984,183.0353,183.7598,14264.0
2021-05-13 15:10:00,190.38,190.48,189.91,189.95,24372.0,183.9047,184.0013,183.4507,183.4893,24372.0
2021-05-13 15:20:00,189.95,190.1,189.58,190.1,48363.0,183.4893,183.6342,183.1319,183.6342,48363.0
2021-05-13 15:30:00,190.11,190.68,190.11,190.6,24476.0,183.6439,184.1945,183.6439,184.1172,24476.0
2021-05-13 15:40:00,190.56,190.97,190.46,190.88,26702.0,184.0786,184.4746,183.982,184.3877,26702.0
2021-05-13 15:50:00,190.88,190.88,190.06,190.06,109723.0,184.3877,184.3877,183.5956,183.5956,109723.0
2021-05-14 09:30:00,191.75,192.17,191.0,191.66,26844.0,185.2281,185.6338,184.5036,185.1411,26844.0
2021-05-14 09:40:00,191.84,193.13,191.69,192.38,23697.0,185.315,186.5611,185.1701,185.8367,23697.0
2021-05-14 09:50:00,192.53,192.6,192.37,192.37,500.0,185.9816,186.0492,185.827,185.827,500.0
2021-05-14 10:00:00,192.36,192.58,191.99,192.16,34116.0,185.8173,186.0299,185.4599,185.6241,34116.0
2021-05-14 10:10:00,192.12,192.15,191.26,191.26,14349.0,185.5855,185.6145,184.7547,184.7547,14349.0
2021-05-14 10:20:00,191.37,191.72,190.9,191.07,17767.0,184.861,185.1991,184.407,184.5712,17767.0
2021-05-14 10:30:00,191.1,191.33,190.65,190.71,15024.0,184.6002,184.8224,184.1655,184.2235,15024.0
2021-05-14 10:40:00,190.84,191.23,190.55,191.08,45494.0,184.349,184.7258,184.0689,184.5809,45494.0
2021-05-14 10:50:00,191.09,191.16,190.71,190.92,13463.0,184.5905,184.6582,184.2235,184.4263,13463.0
2021-05-14 11:00:00,191.05,191.05,190.42,190.64,58977.0,184.5519,184.5519,183.9433,184.1558,58977.0
2021-05-14 11:10:00,190.64,191.36,190.4,191.33,25469.0,184.1558,184.8513,183.924,184.8224,25469.0
2021-05-14 11:20:00,191.66,191.66,191.3,191.56,7371.0,185.1411,185.1411,184.7934,185.0445,7371.0
2021-05-14 11:30:00,191.51,191.72,191.11,191.11,6999.0,184.9962,185.1991,184.6099,184.6099,6999.0
2021-05-14 11:40:00,191.08,191.36,191.06,191.29,11939.0,184.5809,184.8513,184.5616,184.7837,11939.0
2021-05-14 11:50:00,191.26,191.37,191.21,191.29,4735.0,184.7547,184.861,184.7065,184.7837,4735.0
2021-05-14 12:00:00,191.36,191.54,191.29,191.4,4661.0,184.8513,185.0252,184.7837,184.89,4661.0
2021-05-14 12:10:00,191.36,191.36,190.98,191.18,37038.0,184.8513,184.8513,184.4843,184.6775,37038.0
2021-05-14 12:20:00,191.46,191.47,191.2,191.46,731.0,184.9479,184.9576,184.6968,184.9479,731.0
2021-05-14 12:30:00,191.45,191.45,190.98,191.08,6939.0,184.9383,184.9383,184.4843,184.5809,6939.0
2021-05-14 12:40:00,191.0,191.24,190.87,191.1,4559.0,184.5036,184.7354,184.378,184.6002,4559.0
2021-05-14 12:50:00,191.23,191.35,191.15,191.25,5063.0,184.7258,184.8417,184.6485,184.7451,5063.0
2021-05-14 13:00:00,191.29,191.34,191.02,191.03,6626.0,184.7837,184.832,184.5229,184.5326,6626.0
2021-05-14 13:10:00,191.02,191.12,190.47,190.84,5159.0,184.5229,184.6195,183.9916,184.349,5159.0
2021-05-14 13:20:00,190.75,190.84,190.61,190.76,3736.0,184.2621,184.349,184.1269,184.2718,3736.0
2021-05-14 13:30:00,190.79,190.87,190.6,190.7,6615.0,184.3007,184.378,184.1172,184.2138,6615.0
2021-05-14 13:40:00,190.69,190.78,190.64,190.7,3010.0,184.2041,184.2911,184.1558,184.2138,3010.0
2021-05-14 13:50:00,190.73,190.8,190.7,190.77,4208.0,184.2428,184.3104,184.2138,184.2814,4208.0
2021-05-14 14:00:00,190.72,190.94,190.72,190.75,5820.0,184.2331,184.4456,184.2331,184.2621,5820.0
2021-05-14 14:10:00,190.76,191.18,190.67,191.15,11518.0,184.2718,184.6775,184.1848,184.6485,11518.0
2021-05-14 14:20:00,191.04,191.26,190.96,191.05,8138.0,184.5422,184.7547,184.465,184.5519,8138.0
2021-05-14 14:30:00,191.09,191.34,191.02,191.34,5622.0,184.5905,184.832,184.5229,184.832,5622.0
2021-05-14 14:40:00,191.29,191.58,191.03,191.58,9806.0,184.7837,185.0639,184.5326,185.0639,9806.0
2021-05-14 14:50:00,191.52,191.83,191.42,191.72,6826.0,185.0059,185.3054,184.9093,185.1991,6826.0
2021-05-14 15:00:00,191.84,192.22,191.63,192.04,15241.0,185.315,185.6821,185.1122,185.5082,15241.0
2021-05-14 15:10:00,192.13,192.13,191.33,191.33,6882.0,185.5952,185.5952,184.8224,184.8224,6882.0
2021-05-14 15:20:00,191.36,191.61,191.22,191.45,10372.0,184.8513,185.0928,184.7161,184.9383,10372.0
2021-05-14 15:30:00,191.57,191.66,191.22,191.35,26875.0,185.0542,185.1411,184.7161,184.8417,26875.0
2021-05-14 15:40:00,191.35,191.69,191.23,191.63,31460.0,184.8417,185.1701,184.7258,185.1122,31460.0
2021-05-14 15:50:00,191.61,191.81,191.14,191.15,82351.0,185.0928,185.286,184.6388,184.6485,82351.0
2021-05-17 09:30:00,191.29,192.91,190.59,191.49,26188.0,184.7837,186.3486,184.1075,184.9769,26188.0
2021-05-17 09:40:00,191.41,191.41,190.16,190.35,4366.0,184.8996,184.8996,183.6922,183.8757,4366.0
2021-05-17 09:50:00,190.1,191.12,189.7,191.12,7954.0,183.6342,184.6195,183.2478,184.6195,7954.0
2021-05-17 10:00:00,190.97,192.56,190.97,192.1,7100.0,184.4746,186.0105,184.4746,185.5662,7100.0
2021-05-17 10:10:00,191.85,192.78,191.61,192.29,4241.0,185.3247,186.2231,185.0928,185.7497,4241.0
2021-05-17 10:20:00,192.14,192.14,191.1,191.1,7816.0,185.6048,185.6048,184.6002,184.6002,7816.0
2021-05-17 10:30:00,191.19,191.66,190.65,191.52,5090.0,184.6871,185.1411,184.1655,185.0059,5090.0
2021-05-17 10:40:00,191.51,191.95,191.44,191.93,3879.0,184.9962,185.4213,184.9286,185.402,3879.0
2021-05-17 10:50:00,192.04,192.04,191.42,191.42,2297.0,185.5082,185.5082,184.9093,184.9093,2297.0
2021-05-17 11:00:00,191.43,191.5,191.07,191.19,3910.0,184.919,184.9866,184.5712,184.6871,3910.0
2021-05-17 11:10:00,191.19,191.69,191.06,191.69,2131.0,184.6871,185.1701,184.5616,185.1701,2131.0
2021-05-17 11:20:00,191.67,191.68,191.21,191.59,4476.0,185.1508,185.1605,184.7065,185.0735,4476.0
2021-05-17 11:30:00,191.51,191.78,191.3,191.6,6450.0,184.9962,185.2571,184.7934,185.0832,6450.0
2021-05-17 11:40:00,191.53,191.82,191.44,191.82,2204.0,185.0156,185.2957,184.9286,185.2957,2204.0
2021-05-17 11:50:00,191.89,191.96,191.48,191.96,2117.0,185.3633,185.4309,184.9673,185.4309,2117.0
2021-05-17 12:00:00,191.85,191.85,191.57,191.69,3105.0,185.3247,185.3247,185.0542,185.1701,3105.0
2021-05-17 12:10:00,191.78,192.1,191.76,192.1,2200.0,185.2571,185.5662,185.2377,185.5662,2200.0
2021-05-17 12:20:00,192.06,192.28,191.88,192.28,2400.0,185.5275,185.7401,185.3537,185.7401,2400.0
2021-05-17 12:30:00,192.28,192.65,192.15,192.38,7506.0,185.7401,186.0975,185.6145,185.8367,7506.0
2021-05-17 12:40:00,192.48,192.73,192.43,192.43,1539.0,185.9333,186.1748,185.885,185.885,1539.0
2021-05-17 12:50:00,192.38,192.81,192.16,192.24,10682.0,185.8367,186.252,185.6241,185.7014,10682.0
2021-05-17 13:00:00,192.35,192.54,192.21,192.21,2877.0,185.8077,185.9912,185.6724,185.6724,2877.0
2021-05-17 13:10:00,192.36,192.51,192.19,192.19,2758.0,185.8173,185.9622,185.6531,185.6531,2758.0
2021-05-17 13:20:00,192.15,192.54,192.08,192.38,2476.0,185.6145,185.9912,185.5469,185.8367,2476.0
2021-05-17 13:30:00,192.32,192.44,192.22,192.44,6413.0,185.7787,185.8946,185.6821,185.8946,6413.0
2021-05-17 13:40:00,192.37,192.77,192.15,192.68,5395.0,185.827,186.2134,185.6145,186.1265,5395.0
2021-05-17 13:50:00,192.7,192.76,192.53,192.72,1951.0,186.1458,186.2037,185.9816,186.1651,1951.0
2021-05-17 14:00:00,192.62,193.12,192.57,192.99,11314.0,186.0685,186.5515,186.0202,186.4259,11314.0
2021-05-17 14:10:00,193.04,193.39,192.87,193.39,10315.0,186.4742,186.8123,186.31,186.8123,10315.0
2021-05-17 14:20:00,193.31,193.43,192.96,193.19,14067.0,186.735,186.8509,186.3969,186.6191,14067.0
2021-05-17 14:30:00,193.25,193.58,193.25,193.37,11285.0,186.6771,186.9958,186.6771,186.793,11285.0
2021-05-17 14:40:00,193.38,193.53,193.38,193.5,5835.0,186.8026,186.9475,186.8026,186.9186,5835.0
2021-05-17 14:50:00,193.46,193.96,193.46,193.8,9474.0,186.8799,187.3629,186.8799,187.2084,9474.0
2021-05-17 15:00:00,193.79,194.0,193.12,193.26,21270.0,187.1987,187.4016,186.5515,186.6867,21270.0
2021-05-17 15:10:00,193.25,193.37,193.03,193.03,15196.0,186.6771,186.793,186.4645,186.4645,15196.0
2021-05-17 15:20:00,193.05,193.16,192.83,192.92,21086.0,186.4839,186.5901,186.2713,186.3583,21086.0
2021-05-17 15:30:00,192.89,193.05,192.72,192.91,12733.0,186.3293,186.4839,186.1651,186.3486,12733.0
2021-05-17 15:40:00,192.91,193.49,192.9,193.34,27650.0,186.3486,186.9089,186.339,186.764,27650.0
2021-05-17 15:50:00,193.3,193.54,192.91,193.11,45666.0,186.7254,186.9572,186.3486,186.5418,45666.0
2021-05-18 09:30:00,193.66,193.88,192.6,193.62,26796.0,187.0731,187.2856,186.0492,187.0345,26796.0
2021-05-18 09:40:00,193.31,193.48,192.98,193.25,2431.0,186.735,186.8992,186.4162,186.6771,2431.0
2021-05-18 09:50:00,193.15,193.7,192.96,193.34,11414.0,186.5805,187.1118,186.3969,186.764,11414.0
2021-05-18 10:00:00,193.21,193.88,192.89,193.69,10442.0,186.6384,187.2856,186.3293,187.1021,10442.0
2021-05-18 10:10:00,193.72,193.77,192.78,192.78,21456.0,187.1311,187.1794,186.2231,186.2231,21456.0
2021-05-18 10:20:00,192.84,193.22,192.74,193.22,5246.0,186.281,186.6481,186.1844,186.6481,5246.0
2021-05-18 10:30:00,193.13,193.22,192.69,192.72,3900.0,186.5611,186.6481,186.1361,186.1651,3900.0
2021-05-18 10:40:00,192.73,192.81,192.36,192.77,13729.0,186.1748,186.252,185.8173,186.2134,13729.0
2021-05-18 10:50:00,192.61,192.62,192.13,192.5,3496.0,186.0588,186.0685,185.5952,185.9526,3496.0
2021-05-18 11:00:00,192.42,192.43,192.01,192.14,4737.0,185.8753,185.885,185.4792,185.6048,4737.0
2021-05-18 11:10:00,192.1,192.34,191.89,191.89,4125.0,185.5662,185.798,185.3633,185.3633,4125.0
2021-05-18 11:20:00,191.83,191.88,191.11,191.19,6551.0,185.3054,185.3537,184.6099,184.6871,6551.0
2021-05-18 11:30:00,190.86,191.07,190.73,191.05,4601.0,184.3684,184.5712,184.2428,184.5519,4601.0
2021-05-18 11:40:00,191.07,191.07,190.84,191.0,3259.0,184.5712,184.5712,184.349,184.5036,3259.0
2021-05-18 11:50:00,191.0,191.14,190.7,190.99,6203.0,184.5036,184.6388,184.2138,184.4939,6203.0
2021-05-18 12:00:00,190.99,190.99,190.44,190.53,1800.0,184.4939,184.4939,183.9626,184.0496,1800.0
2021-05-18 12:10:00,190.52,190.94,190.52,190.92,9935.0,184.0399,184.4456,184.0399,184.4263,9935.0
2021-05-18 12:20:00,191.02,191.15,191.01,191.01,4224.0,184.5229,184.6485,184.5133,184.5133,4224.0
2021-05-18 12:30:00,190.95,191.01,190.77,190.91,2926.0,184.4553,184.5133,184.2814,184.4167,2926.0
2021-05-18 12:40:00,190.87,190.98,190.85,190.93,3619.0,184.378,184.4843,184.3587,184.436,3619.0
2021-05-18 12:50:00,190.92,191.45,190.91,191.3,5272.0,184.4263,184.9383,184.4167,184.7934,5272.0
2021-05-18 13:00:00,191.3,191.53,191.3,191.48,3317.0,184.7934,185.0156,184.7934,184.9673,3317.0
2021-05-18 13:10:00,191.5,191.69,191.5,191.63,12095.0,184.9866,185.1701,184.9866,185.1122,12095.0
2021-05-18 13:20:00,191.61,191.9,191.58,191.75,7924.0,185.0928,185.373,185.0639,185.2281,7924.0
2021-05-18 13:30:00,191.72,191.94,191.65,191.89,6619.0,185.1991,185.4116,185.1315,185.3633,6619.0
2021-05-18 13:40:00,191.89,192.23,191.88,192.15,3171.0,185.3633,185.6918,185.3537,185.6145,3171.0
2021-05-18 13:50:00,192.13,192.13,191.83,191.85,3307.0,185.5952,185.5952,185.3054,185.3247,3307.0
2021-05-18 14:00:00,191.84,191.84,191.6,191.65,2200.0,185.315,185.315,185.0832,185.1315,2200.0
2021-05-18 14:10:00,191.57,191.71,191.36,191.37,3836.0,185.0542,185.1894,184.8513,184.861,3836.0
2021-05-18 14:20:00,191.3,191.3,191.0,191.09,4479.0,184.7934,184.7934,184.5036,184.5905,4479.0
2021-05-18 14:30:00,191.3,191.3,190.87,191.06,12207.0,184.7934,184.7934,184.378,184.5616,12207.0
2021-05-18 14:40:00,191.11,191.11,190.78,190.78,1800.0,184.6099,184.6099,184.2911,184.2911,1800.0
2021-05-18 14:50:00,190.86,191.15,190.86,191.12,3334.0,184.3684,184.6485,184.3684,184.6195,3334.0
2021-05-18 15:00:00,191.13,191.19,190.89,191.18,3720.0,184.6292,184.6871,184.3973,184.6775,3720.0
2021-05-18 15:10:00,191.13,191.18,190.77,191.0,6704.0,184.6292,184.6775,184.2814,184.5036,6704.0
2021-05-18 15:20:00,190.93,191.03,190.85,190.85,2100.0,184.436,184.5326,184.3587,184.3587,2100.0
2021-05-18 15:30:00,190.81,190.98,190.71,190.92,8205.0,184.3201,184.4843,184.2235,184.4263,8205.0
2021-05-18 15:40:00,190.98,191.11,190.49,190.58,12109.0,184.4843,184.6099,184.0109,184.0979,12109.0
2021-05-18 15:50:00,190.58,190.58,190.05,190.14,32274.0,184.0979,184.0979,183.5859,183.6728,32274.0
2021-05-19 09:30:00,186.94,187.1,184.18,185.4,34592.0,180.5817,180.7362,177.9156,179.0941,34592.0
2021-05-19 09:40:00,185.05,185.28,183.02,184.06,33638.0,178.756,178.9781,176.795,177.7996,33638.0
2021-05-19 09:50:00,183.97,185.69,183.95,185.2,7793.0,177.7127,179.3742,177.6934,178.9009,7793.0
2021-05-19 10:00:00,184.99,185.7,184.22,184.26,11806.0,178.698,179.3839,177.9542,177.9928,11806.0
2021-05-19 10:10:00,183.87,184.3,183.28,183.72,8342.0,177.6161,178.0315,177.0462,177.4712,8342.0
2021-05-19 10:20:00,183.81,183.85,182.8,183.5,13015.0,177.5581,177.5968,176.5825,177.2587,13015.0
2021-05-19 10:30:00,183.51,184.26,183.3,183.3,6080.0,177.2683,177.9928,177.0655,177.0655,6080.0
2021-05-19 10:40:00,183.37,183.66,182.98,183.52,7440.0,177.1331,177.4132,176.7564,177.278,7440.0
2021-05-19 10:50:00,183.58,184.72,183.52,184.7,10019.0,177.336,178.4372,177.278,178.4179,10019.0
2021-05-19 11:00:00,184.61,184.62,184.01,184.62,6251.0,178.3309,178.3406,177.7513,178.3406,6251.0
2021-05-19 11:10:00,184.58,184.69,184.23,184.23,8247.0,178.302,178.4082,177.9639,177.9639,8247.0
2021-05-19 11:20:00,184.15,184.92,184.15,184.65,3782.0,177.8866,178.6304,177.8866,178.3696,3782.0
2021-05-19 11:30:00,184.75,184.81,184.01,184.21,12878.0,178.4662,178.5241,177.7513,177.9445,12878.0
2021-05-19 11:40:00,184.09,184.11,183.49,183.74,11882.0,177.8286,177.8479,177.249,177.4905,11882.0
2021-05-19 11:50:00,183.79,184.1,183.56,184.0,8533.0,177.5388,177.8383,177.3166,177.7417,8533.0
2021-05-19 12:00:00,184.0,184.4,183.99,184.18,5303.0,177.7417,178.1281,177.732,177.9156,5303.0
2021-05-19 12:10:00,184.18,184.82,184.17,184.82,5200.0,177.9156,178.5338,177.9059,178.5338,5200.0
2021-05-19 12:20:00,184.88,185.03,184.54,184.62,9085.0,178.5918,178.7366,178.2633,178.3406,9085.0
2021-05-19 12:30:00,184.71,184.75,184.42,184.61,4269.0,178.4275,178.4662,178.1474,178.3309,4269.0
2021-05-19 12:40:00,184.65,184.82,184.65,184.78,2302.0,178.3696,178.5338,178.3696,178.4952,2302.0
2021-05-19 12:50:00,184.89,185.27,184.89,185.25,10421.0,178.6014,178.9685,178.6014,178.9492,10421.0
2021-05-19 13:00:00,185.18,185.66,185.11,185.66,8058.0,178.8815,179.3452,178.8139,179.3452,8058.0
2021-05-19 13:10:00,185.65,185.81,185.53,185.77,5534.0,179.3356,179.4901,179.2196,179.4515,5534.0
2021-05-19 13:20:00,185.73,185.74,185.34,185.65,2924.0,179.4128,179.4225,179.0361,179.3356,2924.0
2021-05-19 13:30:00,185.69,185.7,185.25,185.35,4368.0,179.3742,179.3839,178.9492,179.0458,4368.0
2021-05-19 13:40:00,185.31,185.66,185.21,185.66,1615.0,179.0071,179.3452,178.9105,179.3452,1615.0
2021-05-19 13:50:00,185.58,185.78,185.46,185.77,3450.0,179.2679,179.4611,179.152,179.4515,3450.0
2021-05-19 14:00:00,185.69,186.16,184.92,185.19,8334.0,179.3742,179.8282,178.6304,178.8912,8334.0
2021-05-19 14:10:00,185.12,185.12,184.33,184.43,7198.0,178.8236,178.8236,178.0605,178.1571,7198.0
2021-05-19 14:20:00,184.79,185.41,184.57,185.29,3520.0,178.5048,179.1037,178.2923,178.9878,3520.0
2021-05-19 14:30:00,185.23,185.56,184.35,184.45,6313.0,178.9298,179.2486,178.0798,178.1764,6313.0
2021-05-19 14:40:00,184.62,184.8,184.48,184.75,2790.0,178.3406,178.5145,178.2054,178.4662,2790.0
2021-05-19 14:50:00,184.64,184.81,184.23,184.3,6881.0,178.3599,178.5241,177.9639,178.0315,6881.0
2021-05-19 15:00:00,184.22,184.29,183.94,184.28,10563.0,177.9542,178.0218,177.6837,178.0122,10563.0
2021-05-19 15:10:00,184.42,184.56,184.32,184.34,5544.0,178.1474,178.2826,178.0508,178.0701,5544.0
2021-05-19 15:20:00,184.32,184.79,184.32,184.61,10849.0,178.0508,178.5048,178.0508,178.3309,10849.0
2021-05-19 15:30:00,184.51,184.84,184.14,184.84,24737.0,178.2343,178.5531,177.8769,178.5531,24737.0
2021-05-19 15:40:00,184.75,184.82,183.92,184.35,33478.0,178.4662,178.5338,177.6644,178.0798,33478.0
2021-05-19 15:50:00,184.38,185.0,184.35,184.9,50562.0,178.1088,178.7077,178.0798,178.6111,50562.0
2021-05-20 09:30:00,185.74,186.23,185.13,185.26,26211.0,179.4225,179.8958,178.8332,178.9588,26211.0
2021-05-20 09:40:00,185.31,185.31,184.19,184.67,6871.0,179.0071,179.0071,177.9252,178.3889,6871.0
2021-05-20 09:50:00,184.37,184.69,184.03,184.2,5617.0,178.0991,178.4082,177.7707,177.9349,5617.0
2021-05-20 10:00:00,184.37,184.95,184.19,184.48,7261.0,178.0991,178.6594,177.9252,178.2054,7261.0
2021-05-20 10:10:00,184.2,184.66,184.2,184.48,3213.0,177.9349,178.3792,177.9349,178.2054,3213.0
2021-05-20 10:20:00,184.37,184.58,184.16,184.32,2165.0,178.0991,178.302,177.8962,178.0508,2165.0
2021-05-20 10:30:00,184.34,184.34,183.11,183.45,22224.0,178.0701,178.0701,176.882,177.2104,22224.0
2021-05-20 10:40:00,183.5,183.7,183.24,183.25,9739.0,177.2587,177.4519,177.0075,177.0172,9739.0
2021-05-20 10:50:00,183.2,183.38,182.87,182.87,14986.0,176.9689,177.1428,176.6501,176.6501,14986.0
2021-05-20 11:00:00,182.91,183.83,182.91,183.71,30094.0,176.6888,177.5775,176.6888,177.4615,30094.0
2021-05-20 11:10:00,183.78,184.19,183.48,183.67,10406.0,177.5292,177.9252,177.2394,177.4229,10406.0
2021-05-20 11:20:00,183.7,183.73,182.98,183.2,22312.0,177.4519,177.4809,176.7564,176.9689,22312.0
2021-05-20 11:30:00,183.25,183.95,183.24,183.94,13616.0,177.0172,177.6934,177.0075,177.6837,13616.0
2021-05-20 11:40:00,183.93,184.62,183.73,184.59,4829.0,177.6741,178.3406,177.4809,178.3116,4829.0
2021-05-20 11:50:00,184.7,184.84,184.43,184.6,6945.0,178.4179,178.5531,178.1571,178.3213,6945.0
2021-05-20 12:00:00,184.57,184.7,184.33,184.49,11605.0,178.2923,178.4179,178.0605,178.215,11605.0
2021-05-20 12:10:00,184.49,184.66,183.9,184.0,11852.0,178.215,178.3792,177.6451,177.7417,11852.0
2021-05-20 12:20:00,184.02,184.19,183.69,183.7,11563.0,177.761,177.9252,177.4422,177.4519,11563.0
2021-05-20 12:30:00,183.69,184.0,183.52,183.59,7587.0,177.4422,177.7417,177.278,177.3456,7587.0
2021-05-20 12:40:00,183.59,183.64,183.06,183.42,16879.0,177.3456,177.3939,176.8337,177.1814,16879.0
2021-05-20 12:50:00,183.44,183.89,183.42,183.79,9457.0,177.2007,177.6354,177.1814,177.5388,9457.0
2021-05-20 13:00:00,183.82,184.01,183.69,183.91,5496.0,177.5678,177.7513,177.4422,177.6547,5496.0
2021-05-20 13:10:00,183.83,184.23,183.64,184.23,8926.0,177.5775,177.9639,177.3939,177.9639,8926.0
2021-05-20 13:20:00,184.18,184.38,183.98,184.28,14606.0,177.9156,178.1088,177.7224,178.0122,14606.0
2021-05-20 13:30:00,184.32,184.88,184.32,184.87,6284.0,178.0508,178.5918,178.0508,178.5821,6284.0
2021-05-20 13:40:00,184.88,184.98,184.67,184.8,5935.0,178.5918,178.6883,178.3889,178.5145,5935.0
2021-05-20 13:50:00,184.79,184.79,184.32,184.48,6659.0,178.5048,178.5048,178.0508,178.2054,6659.0
2021-05-20 14:00:00,184.55,184.85,184.51,184.77,7024.0,178.273,178.5628,178.2343,178.4855,7024.0
2021-05-20 14:10:00,184.7,184.94,184.63,184.91,4549.0,178.4179,178.6497,178.3503,178.6207,4549.0
2021-05-20 14:20:00,184.94,185.15,184.8,185.11,7125.0,178.6497,178.8526,178.5145,178.8139,7125.0
2021-05-20 14:30:00,185.16,185.27,184.97,185.27,10849.0,178.8622,178.9685,178.6787,178.9685,10849.0
2021-05-20 14:40:00,185.38,185.54,184.97,184.97,11484.0,179.0747,179.2293,178.6787,178.6787,11484.0
2021-05-20 14:50:00,184.92,185.02,184.84,184.84,6917.0,178.6304,178.727,178.5531,178.5531,6917.0
2021-05-20 15:00:00,184.86,185.0,184.69,184.78,7342.0,178.5724,178.7077,178.4082,178.4952,7342.0
2021-05-20 15:10:00,184.86,185.28,184.86,185.25,4930.0,178.5724,178.9781,178.5724,178.9492,4930.0
2021-05-20 15:20:00,185.25,185.49,185.2,185.45,6725.0,178.9492,179.181,178.9009,179.1424,6725.0
2021-05-20 15:30:00,185.36,185.51,185.01,185.01,12586.0,179.0554,179.2003,178.7173,178.7173,12586.0
2021-05-20 15:40:00,185.01,185.19,184.67,184.72,17325.0,178.7173,178.8912,178.3889,178.4372,17325.0
2021-05-20 15:50:00,184.76,185.26,184.65,184.74,50500.0,178.4758,178.9588,178.3696,178.4565,50500.0
2021-05-21 09:30:00,185.59,186.65,185.25,186.55,26455.0,179.2776,180.3015,178.9492,180.2049,26455.0
2021-05-21 09:40:00,186.69,187.58,186.62,187.02,5965.0,180.3402,181.1999,180.2726,180.659,5965.0
2021-05-21 09:50:00,187.14,187.48,186.96,187.48,3466.0,180.7749,181.1033,180.601,181.1033,3466.0
2021-05-21 10:00:00,187.34,187.78,186.87,187.73,8944.0,180.9681,181.3931,180.5141,181.3448,8944.0
2021-05-21 10:10:00,187.84,187.88,187.22,187.39,4929.0,181.4511,181.4897,180.8522,181.0164,4929.0
2021-05-21 10:20:00,187.48,187.68,186.81,186.88,5204.0,181.1033,181.2965,180.4561,180.5237,5204.0
2021-05-21 10:30:00,186.86,187.23,186.85,187.01,5096.0,180.5044,180.8618,180.4947,180.6493,5096.0
2021-05-21 10:40:00,187.12,187.23,186.55,186.65,3088.0,180.7556,180.8618,180.2049,180.3015,3088.0
2021-05-21 10:50:00,186.8,187.27,186.8,186.97,2472.0,180.4464,180.9005,180.4464,180.6107,2472.0
2021-05-21 11:00:00,186.98,187.45,186.84,187.44,8284.0,180.6203,181.0743,180.4851,181.0647,8284.0
2021-05-21 11:10:00,187.3,187.36,186.58,186.59,13853.0,180.9294,180.9874,180.2339,180.2436,13853.0
2021-05-21 11:20:00,186.72,186.95,186.65,186.66,3870.0,180.3692,180.5913,180.3015,180.3112,3870.0
2021-05-21 11:30:00,186.66,187.01,186.66,186.81,5038.0,180.3112,180.6493,180.3112,180.4561,5038.0
2021-05-21 11:40:00,186.68,186.79,186.47,186.79,3314.0,180.3305,180.4368,180.1277,180.4368,3314.0
2021-05-21 11:50:00,186.62,186.62,185.97,186.09,4196.0,180.2726,180.2726,179.6447,179.7606,4196.0
2021-05-21 12:00:00,186.03,186.17,185.31,185.35,5101.0,179.7026,179.8379,179.0071,179.0458,5101.0
2021-05-21 12:10:00,185.4,185.58,185.4,185.48,1734.0,179.0941,179.2679,179.0941,179.1713,1734.0
2021-05-21 12:20:00,185.49,185.49,185.0,185.06,4688.0,179.181,179.181,178.7077,178.7656,4688.0
2021-05-21 12:30:00,184.95,185.21,184.95,185.05,1878.0,178.6594,178.9105,178.6594,178.756,1878.0
2021-05-21 12:40:00,185.19,185.27,185.0,185.14,4463.0,178.8912,178.9685,178.7077,178.8429,4463.0
2021-05-21 12:50:00,185.03,185.03,184.64,184.64,3408.0,178.7366,178.7366,178.3599,178.3599,3408.0
2021-05-21 13:00:00,184.83,185.14,184.83,185.14,1401.0,178.5435,178.8429,178.5435,178.8429,1401.0
2021-05-21 13:10:00,185.05,185.05,184.76,185.0,4104.0,178.756,178.756,178.4758,178.7077,4104.0
2021-05-21 13:20:00,184.96,185.31,184.95,185.29,2219.0,178.669,179.0071,178.6594,178.9878,2219.0
2021-05-21 13:30:00,185.24,185.35,185.07,185.33,4849.0,178.9395,179.0458,178.7753,179.0264,4849.0
2021-05-21 13:40:00,185.25,185.29,184.98,185.15,7600.0,178.9492,178.9878,178.6883,178.8526,7600.0
2021-05-21 13:50:00,185.21,185.43,185.16,185.38,4611.0,178.9105,179.123,178.8622,179.0747,4611.0
2021-05-21 14:00:00,185.33,185.66,185.28,185.44,2795.0,179.0264,179.3452,178.9781,179.1327,2795.0
2021-05-21 14:10:00,185.32,185.46,185.15,185.31,5390.0,179.0168,179.152,178.8526,179.0071,5390.0
2021-05-21 14:20:00,185.32,185.41,185.17,185.21,4219.0,179.0168,179.1037,178.8719,178.9105,4219.0
2021-05-21 14:30:00,185.32,185.38,184.88,184.95,5997.0,179.0168,179.0747,178.5918,178.6594,5997.0
2021-05-21 14:40:00,184.95,185.25,184.87,185.19,3639.0,178.6594,178.9492,178.5821,178.8912,3639.0
2021-05-21 14:50:00,185.25,185.4,185.22,185.28,4596.0,178.9492,179.0941,178.9202,178.9781,4596.0
2021-05-21 15:00:00,185.24,185.26,185.07,185.16,5741.0,178.9395,178.9588,178.7753,178.8622,5741.0
2021-05-21 15:10:00,185.09,185.35,185.09,185.24,6173.0,178.7946,179.0458,178.7946,178.9395,6173.0
2021-05-21 15:20:00,185.27,185.29,184.98,185.02,7719.0,178.9685,178.9878,178.6883,178.727,7719.0
2021-05-21 15:30:00,185.06,185.2,184.96,185.0,10513.0,178.7656,178.9009,178.669,178.7077,10513.0
2021-05-21 15:40:00,185.01,185.06,184.48,184.74,22088.0,178.7173,178.7656,178.2054,178.4565,22088.0
2021-05-21 15:50:00,184.69,185.19,184.41,184.56,61772.0,178.4082,178.8912,178.1377,178.2826,61772.0
2021-05-24 09:30:00,186.01,186.28,183.4,183.61,18625.0,179.6833,179.9441,177.1621,177.3649,18625.0
2021-05-24 09:40:00,183.75,185.25,183.28,184.9,12544.0,177.5002,178.9492,177.0462,178.6111,12544.0
2021-05-24 09:50:00,184.86,185.74,184.65,185.3,14886.0,178.5724,179.4225,178.3696,178.9975,14886.0
2021-05-24 10:00:00,185.24,185.76,185.23,185.68,10925.0,178.9395,179.4418,178.9298,179.3645,10925.0
2021-05-24 10:10:00,185.54,185.54,184.71,184.95,13655.0,179.2293,179.2293,178.4275,178.6594,13655.0
2021-05-24 10:20:00,184.99,185.07,184.38,184.75,14166.0,178.698,178.7753,178.1088,178.4662,14166.0
2021-05-24 10:30:00,184.62,185.44,184.54,185.34,9436.0,178.3406,179.1327,178.2633,179.0361,9436.0
2021-05-24 10:40:00,185.39,185.63,185.22,185.43,4550.0,179.0844,179.3162,178.9202,179.123,4550.0
2021-05-24 10:50:00,185.52,185.69,185.29,185.44,9463.0,179.21,179.3742,178.9878,179.1327,9463.0
2021-05-24 11:00:00,185.37,185.56,185.14,185.4,8699.0,179.0651,179.2486,178.8429,179.0941,8699.0
2021-05-24 11:10:00,185.42,185.9,185.36,185.81,6846.0,179.1134,179.5771,179.0554,179.4901,6846.0
2021-05-24 11:20:00,185.9,186.28,185.72,186.28,4407.0,179.5771,179.9441,179.4032,179.9441,4407.0
2021-05-24 11:30:00,186.3,186.31,185.66,185.81,6258.0,179.9635,179.9731,179.3452,179.4901,6258.0
2021-05-24 11:40:00,185.74,185.9,184.45,184.84,40622.0,179.4225,179.5771,178.1764,178.5531,40622.0
2021-05-24 11:50:00,184.83,184.96,183.91,184.73,34679.0,178.5435,178.669,177.6547,178.4469,34679.0
2021-05-24 12:00:00,184.87,185.13,184.79,184.87,8040.0,178.5821,178.8332,178.5048,178.5821,8040.0
2021-05-24 12:10:00,184.84,184.84,184.42,184.67,10663.0,178.5531,178.5531,178.1474,178.3889,10663.0
2021-05-24 12:20:00,184.64,184.68,184.13,184.44,11579.0,178.3599,178.3986,177.8673,178.1667,11579.0
2021-05-24 12:30:00,184.37,184.65,184.27,184.44,17461.0,178.0991,178.3696,178.0025,178.1667,17461.0
2021-05-24 12:40:00,184.56,184.72,184.5,184.72,18900.0,178.2826,178.4372,178.2247,178.4372,18900.0
2021-05-24 12:50:00,184.73,185.34,184.73,185.22,11632.0,178.4469,179.0361,178.4469,178.9202,11632.0
2021-05-24 13:00:00,185.17,185.5,184.67,184.77,28737.0,178.8719,179.1907,178.3889,178.4855,28737.0
2021-05-24 13:10:00,184.77,184.98,184.5,184.95,23311.0,178.4855,178.6883,178.2247,178.6594,23311.0
2021-05-24 13:20:00,184.94,184.96,184.7,184.93,7718.0,178.6497,178.669,178.4179,178.64,7718.0
2021-05-24 13:30:00,184.94,185.12,184.85,184.98,7688.0,178.6497,178.8236,178.5628,178.6883,7688.0
2021-05-24 13:40:00,185.03,185.17,184.96,185.09,7793.0,178.7366,178.8719,178.669,178.7946,7793.0
2021-05-24 13:50:00,185.16,185.25,185.07,185.16,4818.0,178.8622,178.9492,178.7753,178.8622,4818.0
2021-05-24 14:00:00,185.16,185.5,185.16,185.49,5812.0,178.8622,179.1907,178.8622,179.181,5812.0
2021-05-24 14:10:00,185.48,185.71,185.47,185.64,9205.0,179.1713,179.3935,179.1617,179.3259,9205.0
2021-05-24 14:20:00,185.62,185.62,185.32,185.5,8071.0,179.3066,179.3066,179.0168,179.1907,8071.0
2021-05-24 14:30:00,185.52,185.54,185.27,185.34,6556.0,179.21,179.2293,178.9685,179.0361,6556.0
2021-05-24 14:40:00,185.37,185.57,185.37,185.48,6153.0,179.0651,179.2583,179.0651,179.1713,6153.0
2021-05-24 14:50:00,185.48,185.48,185.1,185.37,5296.0,179.1713,179.1713,178.8043,179.0651,5296.0
2021-05-24 15:00:00,185.36,185.68,185.36,185.55,5455.0,179.0554,179.3645,179.0554,179.239,5455.0
2021-05-24 15:10:00,185.62,185.73,185.23,185.29,8107.0,179.3066,179.4128,178.9298,178.9878,8107.0
2021-05-24 15:20:00,185.24,185.33,185.04,185.09,9463.0,178.9395,179.0264,178.7463,178.7946,9463.0
2021-05-24 15:30:00,185.1,185.21,184.7,184.89,18164.0,178.8043,178.9105,178.4179,178.6014,18164.0
2021-05-24 15:40:00,184.81,184.96,184.72,184.94,29600.0,178.5241,178.669,178.4372,178.6497,29600.0
2021-05-24 15:50:00,184.97,184.99,184.48,184.56,53069.0,178.6787,178.698,178.2054,178.2826,53069.0
2021-05-25 09:30:00,185.22,185.35,184.84,185.23,13784.0,178.9202,179.0458,178.5531,178.9298,13784.0
2021-05-25 09:40:00,185.37,185.56,184.84,185.16,4809.0,179.0651,179.2486,178.5531,178.8622,4809.0
2021-05-25 09:50:00,185.19,185.19,184.43,184.9,8031.0,178.8912,178.8912,178.1571,178.6111,8031.0
2021-05-25 10:00:00,184.77,185.66,184.75,185.55,7538.0,178.4855,179.3452,178.4662,179.239,7538.0
2021-05-25 10:10:00,185.57,185.94,185.46,185.94,24813.0,179.2583,179.6157,179.152,179.6157,24813.0
2021-05-25 10:20:00,186.14,186.22,185.42,185.46,8585.0,179.8089,179.8862,179.1134,179.152,8585.0
2021-05-25 10:30:00,185.42,185.53,185.01,185.14,3761.0,179.1134,179.2196,178.7173,178.8429,3761.0
2021-05-25 10:40:00,185.12,185.26,184.92,185.25,12123.0,178.8236,178.9588,178.6304,178.9492,12123.0
2021-05-25 10:50:00,185.28,185.36,185.1,185.21,10970.0,178.9781,179.0554,178.8043,178.9105,10970.0
2021-05-25 11:00:00,185.18,185.18,184.3,184.44,9061.0,178.8815,178.8815,178.0315,178.1667,9061.0
2021-05-25 11:10:00,184.38,184.45,184.04,184.18,6155.0,178.1088,178.1764,177.7803,177.9156,6155.0
2021-05-25 11:20:00,184.14,184.24,183.49,183.66,17840.0,177.8769,177.9735,177.249,177.4132,17840.0
2021-05-25 11:30:00,183.6,183.73,183.32,183.68,5474.0,177.3553,177.4809,177.0848,177.4326,5474.0
2021-05-25 11:40:00,183.8,183.93,183.52,183.58,6868.0,177.5485,177.6741,177.278,177.336,6868.0
2021-05-25 11:50:00,183.53,183.84,183.45,183.78,7839.0,177.2877,177.5871,177.2104,177.5292,7839.0
2021-05-25 12:00:00,183.73,183.8,183.35,183.43,9320.0,177.4809,177.5485,177.1138,177.1911,9320.0
2021-05-25 12:10:00,183.54,183.74,183.41,183.6,9107.0,177.2973,177.4905,177.1717,177.3553,9107.0
2021-05-25 12:20:00,183.63,183.69,183.46,183.54,7287.0,177.3843,177.4422,177.22,177.2973,7287.0
2021-05-25 12:30:00,183.54,183.68,183.47,183.51,5414.0,177.2973,177.4326,177.2297,177.2683,5414.0
2021-05-25 12:40:00,183.62,183.66,183.37,183.4,6749.0,177.3746,177.4132,177.1331,177.1621,6749.0
2021-05-25 12:50:00,183.42,183.53,183.09,183.28,13514.0,177.1814,177.2877,176.8626,177.0462,13514.0
2021-05-25 13:00:00,183.35,183.52,183.07,183.32,4930.0,177.1138,177.278,176.8433,177.0848,4930.0
2021-05-25 13:10:00,183.38,183.48,183.23,183.31,6550.0,177.1428,177.2394,176.9979,177.0751,6550.0
2021-05-25 13:20:00,183.35,183.54,183.27,183.4,3601.0,177.1138,177.2973,177.0365,177.1621,3601.0
2021-05-25 13:30:00,183.46,183.51,183.27,183.5,7234.0,177.22,177.2683,177.0365,177.2587,7234.0
2021-05-25 13:40:00,183.44,183.44,182.77,182.88,16411.0,177.2007,177.2007,176.5535,176.6598,16411.0
2021-05-25 13:50:00,182.89,183.31,182.89,183.22,5037.0,176.6694,177.0751,176.6694,176.9882,5037.0
2021-05-25 14:00:00,183.28,183.28,182.78,183.01,5785.0,177.0462,177.0462,176.5632,176.7854,5785.0
2021-05-25 14:10:00,182.97,183.05,182.6,182.6,24137.0,176.7467,176.824,176.3893,176.3893,24137.0
2021-05-25 14:20:00,182.51,182.54,182.21,182.21,10369.0,176.3024,176.3313,176.0126,176.0126,10369.0
2021-05-25 14:30:00,182.26,182.62,182.26,182.52,6116.0,176.0609,176.4086,176.0609,176.312,6116.0
2021-05-25 14:40:00,182.52,182.68,182.24,182.38,13192.0,176.312,176.4666,176.0415,176.1768,13192.0
2021-05-25 14:50:00,182.43,182.52,182.21,182.3,6788.0,176.2251,176.312,176.0126,176.0995,6788.0
2021-05-25 15:00:00,182.24,182.24,181.94,182.06,7266.0,176.0415,176.0415,175.7517,175.8677,7266.0
2021-05-25 15:10:00,182.02,182.25,181.94,182.25,10090.0,175.829,176.0512,175.7517,176.0512,10090.0
2021-05-25 15:20:00,182.28,182.47,182.19,182.2,10634.0,176.0802,176.2637,175.9932,176.0029,10634.0
2021-05-25 15:30:00,182.11,182.38,181.88,182.31,20781.0,175.916,176.1768,175.6938,176.1092,20781.0
2021-05-25 15:40:00,182.28,182.41,182.05,182.05,30019.0,176.0802,176.2058,175.858,175.858,30019.0
2021-05-25 15:50:00,182.04,182.47,181.88,182.41,98886.0,175.8483,176.2637,175.6938,176.2058,98886.0
2021-05-26 09:30:00,183.01,184.47,182.52,184.47,15354.0,176.7854,178.1957,176.312,178.1957,15354.0
2021-05-26 09:40:00,184.3,185.0,184.1,184.47,5912.0,178.0315,178.7077,177.8383,178.1957,5912.0
2021-05-26 09:50:00,184.36,184.38,183.85,183.85,5851.0,178.0894,178.1088,177.5968,177.5968,5851.0
2021-05-26 10:00:00,183.77,184.2,183.71,183.71,4936.0,177.5195,177.9349,177.4615,177.4615,4936.0
2021-05-26 10:10:00,183.57,183.57,183.0,183.11,10163.0,177.3263,177.3263,176.7757,176.882,10163.0
2021-05-26 10:20:00,183.18,183.51,182.72,182.87,3571.0,176.9496,177.2683,176.5052,176.6501,3571.0
2021-05-26 10:30:00,182.93,183.01,182.5,182.89,7436.0,176.7081,176.7854,176.2927,176.6694,7436.0
2021-05-26 10:40:00,183.03,183.35,182.98,183.25,2865.0,176.8047,177.1138,176.7564,177.0172,2865.0
2021-05-26 10:50:00,183.28,183.5,182.96,183.33,3414.0,177.0462,177.2587,176.7371,177.0945,3414.0
2021-05-26 11:00:00,183.27,183.4,183.08,183.29,3008.0,177.0365,177.1621,176.853,177.0558,3008.0
2021-05-26 11:10:00,183.24,183.42,182.67,182.85,7193.0,177.0075,177.1814,176.4569,176.6308,7193.0
2021-05-26 11:20:00,182.89,183.12,182.82,183.01,6369.0,176.6694,176.8916,176.6018,176.7854,6369.0
2021-05-26 11:30:00,183.09,183.48,183.07,183.35,5158.0,176.8626,177.2394,176.8433,177.1138,5158.0
2021-05-26 11:40:00,183.39,183.61,183.25,183.54,2461.0,177.1524,177.3649,177.0172,177.2973,2461.0
2021-05-26 11:50:00,183.86,184.0,183.61,183.61,3414.0,177.6064,177.7417,177.3649,177.3649,3414.0
2021-05-26 12:00:00,183.7,183.99,183.55,183.88,8933.0,177.4519,177.732,177.307,177.6258,8933.0
2021-05-26 12:10:00,183.85,183.92,183.56,183.7,3886.0,177.5968,177.6644,177.3166,177.4519,3886.0
2021-05-26 12:20:00,183.75,183.96,183.73,183.8,2101.0,177.5002,177.703,177.4809,177.5485,2101.0
2021-05-26 12:30:00,183.85,183.89,183.55,183.69,2357.0,177.5968,177.6354,177.307,177.4422,2357.0
2021-05-26 12:40:00,183.74,183.83,183.58,183.7,3364.0,177.4905,177.5775,177.336,177.4519,3364.0
2021-05-26 12:50:00,183.76,183.86,183.76,183.76,1200.0,177.5098,177.6064,177.5098,177.5098,1200.0
2021-05-26 13:00:00,183.84,183.94,183.61,183.61,3019.0,177.5871,177.6837,177.3649,177.3649,3019.0
2021-05-26 13:10:00,183.45,183.63,183.45,183.5,2069.0,177.2104,177.3843,177.2104,177.2587,2069.0
2021-05-26 13:20:00,183.65,183.66,183.33,183.47,2246.0,177.4036,177.4132,177.0945,177.2297,2246.0
2021-05-26 13:30:00,183.57,183.6,183.5,183.52,2426.0,177.3263,177.3553,177.2587,177.278,2426.0
2021-05-26 13:40:00,183.56,183.57,183.29,183.51,3639.0,177.3166,177.3263,177.0558,177.2683,3639.0
2021-05-26 13:50:00,183.33,183.68,183.26,183.62,3835.0,177.0945,177.4326,177.0269,177.3746,3835.0
2021-05-26 14:00:00,183.7,183.83,183.55,183.69,3204.0,177.4519,177.5775,177.307,177.4422,3204.0
2021-05-26 14:10:00,183.96,184.28,183.75,183.92,6067.0,177.703,178.0122,177.5002,177.6644,6067.0
2021-05-26 14:20:00,184.06,184.4,183.98,184.29,7455.0,177.7996,178.1281,177.7224,178.0218,7455.0
2021-05-26 14:30:00,184.37,184.45,184.2,184.33,4300.0,178.0991,178.1764,177.9349,178.0605,4300.0
2021-05-26 14:40:00,184.31,184.33,183.96,183.96,7748.0,178.0411,178.0605,177.703,177.703,7748.0
2021-05-26 14:50:00,183.98,184.1,183.71,183.72,5951.0,177.7224,177.8383,177.4615,177.4712,5951.0
2021-05-26 15:00:00,183.72,183.89,183.7,183.7,4671.0,177.4712,177.6354,177.4519,177.4519,4671.0
2021-05-26 15:10:00,183.67,183.86,183.67,183.78,4896.0,177.4229,177.6064,177.4229,177.5292,4896.0
2021-05-26 15:20:00,183.82,183.88,183.58,183.59,11243.0,177.5678,177.6258,177.336,177.3456,11243.0
2021-05-26 15:30:00,183.58,183.88,183.58,183.8,9748.0,177.336,177.6258,177.336,177.5485,9748.0
2021-05-26 15:40:00,183.83,183.93,183.77,183.92,13986.0,177.5775,177.6741,177.5195,177.6644,13986.0
2021-05-26 15:50:00,184.0,184.04,183.77,184.04,48526.0,177.7417,177.7803,177.5195,177.7803,48526.0
2021-05-27 09:30:00,186.34,186.34,185.03,185.32,21743.0,180.3611,180.3611,179.0931,179.3738,21743.0
2021-05-27 09:40:00,185.4,186.06,185.4,186.05,9168.0,179.4512,180.0901,179.4512,180.0804,9168.0
2021-05-27 09:50:00,186.06,186.3,185.71,186.19,8062.0,180.0901,180.3224,179.7513,180.2159,8062.0
2021-05-27 10:00:00,186.12,186.27,185.58,185.75,8408.0,180.1481,180.2933,179.6255,179.79,8408.0
2021-05-27 10:10:00,185.73,185.8,185.03,185.03,4986.0,179.7706,179.8384,179.0931,179.0931,4986.0
2021-05-27 10:20:00,184.98,185.17,184.76,185.14,7097.0,179.0447,179.2286,178.8318,179.1996,7097.0
2021-05-27 10:30:00,185.14,185.84,185.08,185.77,4435.0,179.1996,179.8771,179.1415,179.8094,4435.0
2021-05-27 10:40:00,185.69,186.11,185.69,186.08,35155.0,179.7319,180.1384,179.7319,180.1094,35155.0
2021-05-27 10:50:00,186.13,186.61,185.75,186.56,214678.0,180.1578,180.6224,179.79,180.574,214678.0
2021-05-27 11:00:00,186.55,186.61,185.86,186.25,28187.0,180.5643,180.6224,179.8965,180.274,28187.0
2021-05-27 11:10:00,186.33,186.55,186.13,186.34,32230.0,180.3514,180.5643,180.1578,180.3611,32230.0
2021-05-27 11:20:00,186.29,186.62,186.03,186.03,105554.0,180.3127,180.6321,180.061,180.061,105554.0
2021-05-27 11:30:00,186.14,186.31,186.01,186.25,6038.0,180.1675,180.332,180.0417,180.274,6038.0
2021-05-27 11:40:00,186.29,186.29,186.07,186.15,7157.0,180.3127,180.3127,180.0997,180.1772,7157.0
2021-05-27 11:50:00,186.18,186.6,186.18,186.5,10305.0,180.2062,180.6127,180.2062,180.5159,10305.0
2021-05-27 12:00:00,186.52,187.0,186.46,186.64,10725.0,180.5353,180.9999,180.4772,180.6514,10725.0
2021-05-27 12:10:00,186.66,186.7,186.45,186.7,12689.0,180.6708,180.7095,180.4675,180.7095,12689.0
2021-05-27 12:20:00,186.72,186.78,186.36,186.55,21956.0,180.7289,180.7869,180.3804,180.5643,21956.0
2021-05-27 12:30:00,186.53,186.73,186.38,186.38,6627.0,180.545,180.7386,180.3998,180.3998,6627.0
2021-05-27 12:40:00,186.36,186.48,186.36,186.4,3762.0,180.3804,180.4966,180.3804,180.4191,3762.0
2021-05-27 12:50:00,186.42,186.54,186.18,186.33,18374.0,180.4385,180.5547,180.2062,180.3514,18374.0
2021-05-27 13:00:00,186.32,186.5,186.32,186.43,3311.0,180.3417,180.5159,180.3417,180.4482,3311.0
2021-05-27 13:10:00,186.45,186.45,186.28,186.38,5285.0,180.4675,180.4675,180.303,180.3998,5285.0
2021-05-27 13:20:00,186.34,186.39,186.1,186.1,4969.0,180.3611,180.4095,180.1288,180.1288,4969.0
2021-05-27 13:30:00,186.09,186.25,186.07,186.22,6086.0,180.1191,180.274,180.0997,180.2449,6086.0
2021-05-27 13:40:00,186.27,186.35,186.09,186.27,7070.0,180.2933,180.3707,180.1191,180.2933,7070.0
2021-05-27 13:50:00,186.25,186.28,186.05,186.1,4004.0,180.274,180.303,180.0804,180.1288,4004.0
2021-05-27 14:00:00,186.07,186.19,185.91,186.06,7817.0,180.0997,180.2159,179.9449,180.0901,7817.0
2021-05-27 14:10:00,185.97,186.16,185.92,185.99,14689.0,180.0029,180.1868,179.9545,180.0223,14689.0
2021-05-27 14:20:00,185.95,186.06,185.81,185.81,7430.0,179.9836,180.0901,179.8481,179.8481,7430.0
2021-05-27 14:30:00,185.76,185.77,185.03,185.03,15134.0,179.7997,179.8094,179.0931,179.0931,15134.0
2021-05-27 14:40:00,185.08,185.09,184.88,184.92,11568.0,179.1415,179.1512,178.9479,178.9866,11568.0
2021-05-27 14:50:00,184.99,185.26,184.93,184.93,17399.0,179.0544,179.3157,178.9963,178.9963,17399.0
2021-05-27 15:00:00,184.92,185.04,184.9,185.03,12926.0,178.9866,179.1028,178.9673,179.0931,12926.0
2021-05-27 15:10:00,185.0,185.07,184.96,185.0,14907.0,179.0641,179.1318,179.0253,179.0641,14907.0
2021-05-27 15:20:00,185.01,185.14,184.9,184.96,17414.0,179.0737,179.1996,178.9673,179.0253,17414.0
2021-05-27 15:30:00,184.98,185.23,184.96,185.08,47564.0,179.0447,179.2867,179.0253,179.1415,47564.0
2021-05-27 15:40:00,185.08,185.13,184.87,184.9,40863.0,179.1415,179.1899,178.9382,178.9673,40863.0
2021-05-27 15:50:00,184.93,185.84,184.9,185.49,201324.0,178.9963,179.8771,178.9673,179.5383,201324.0
2021-05-28 09:30:00,185.84,186.18,183.7,183.91,13732.0,179.8771,180.2062,177.8058,178.009,13732.0
2021-05-28 09:40:00,183.64,183.99,183.02,183.86,4832.0,177.7477,178.0865,177.1476,177.9606,4832.0
2021-05-28 09:50:00,184.0,184.14,183.55,183.82,8988.0,178.0961,178.2317,177.6606,177.9219,8988.0
2021-05-28 10:00:00,183.9,183.94,183.04,183.04,8546.0,177.9994,178.0381,177.167,177.167,8546.0
2021-05-28 10:10:00,183.19,183.37,182.97,182.98,3583.0,177.3121,177.4864,177.0992,177.1089,3583.0
2021-05-28 10:20:00,183.05,183.18,182.84,183.18,2322.0,177.1766,177.3025,176.9734,177.3025,2322.0
2021-05-28 10:30:00,183.25,183.41,183.05,183.06,5356.0,177.3702,177.5251,177.1766,177.1863,5356.0
2021-05-28 10:40:00,183.13,183.33,182.81,183.02,4616.0,177.2541,177.4476,176.9443,177.1476,4616.0
2021-05-28 10:50:00,183.08,183.48,183.07,183.48,2606.0,177.2057,177.5928,177.196,177.5928,2606.0
2021-05-28 11:00:00,183.4,183.41,183.1,183.29,3822.0,177.5154,177.5251,177.225,177.4089,3822.0
2021-05-28 11:10:00,183.38,183.53,183.15,183.27,2805.0,177.496,177.6412,177.2734,177.3896,2805.0
2021-05-28 11:20:00,183.29,183.49,183.29,183.48,2218.0,177.4089,177.6025,177.4089,177.5928,2218.0
2021-05-28 11:30:00,183.52,183.72,183.52,183.71,3008.0,177.6316,177.8251,177.6316,177.8155,3008.0
2021-05-28 11:40:00,183.65,183.71,183.51,183.6,3669.0,177.7574,177.8155,177.6219,177.709,3669.0
2021-05-28 11:50:00,183.61,183.67,183.56,183.6,2373.0,177.7187,177.7767,177.6703,177.709,2373.0
2021-05-28 12:00:00,183.62,183.76,183.53,183.55,5153.0,177.7283,177.8638,177.6412,177.6606,5153.0
2021-05-28 12:10:00,183.58,183.59,183.45,183.51,2125.0,177.6896,177.6993,177.5638,177.6219,2125.0
2021-05-28 12:20:00,183.58,183.71,183.53,183.59,2502.0,177.6896,177.8155,177.6412,177.6993,2502.0
2021-05-28 12:30:00,183.61,183.66,183.46,183.54,4603.0,177.7187,177.7671,177.5735,177.6509,4603.0
2021-05-28 12:40:00,183.48,183.51,183.25,183.25,4859.0,177.5928,177.6219,177.3702,177.3702,4859.0
2021-05-28 12:50:00,183.23,183.34,183.11,183.17,5312.0,177.3509,177.4573,177.2347,177.2928,5312.0
2021-05-28 13:00:00,183.17,183.33,183.13,183.28,6229.0,177.2928,177.4476,177.2541,177.3993,6229.0
2021-05-28 13:10:00,183.29,183.64,183.29,183.6,4402.0,177.4089,177.7477,177.4089,177.709,4402.0
2021-05-28 13:20:00,183.6,183.72,183.41,183.72,10485.0,177.709,177.8251,177.5251,177.8251,10485.0
2021-05-28 13:30:00,183.68,183.71,183.57,183.66,5811.0,177.7864,177.8155,177.6799,177.7671,5811.0
2021-05-28 13:40:00,183.64,183.75,183.56,183.73,8060.0,177.7477,177.8542,177.6703,177.8348,8060.0
2021-05-28 13:50:00,183.73,183.77,183.62,183.62,6063.0,177.8348,177.8735,177.7283,177.7283,6063.0
2021-05-28 14:00:00,183.66,183.7,183.53,183.59,50187.0,177.7671,177.8058,177.6412,177.6993,50187.0
2021-05-28 14:10:00,183.58,183.71,183.32,183.47,8569.0,177.6896,177.8155,177.438,177.5832,8569.0
2021-05-28 14:20:00,183.47,183.51,183.31,183.41,6137.0,177.5832,177.6219,177.4283,177.5251,6137.0
2021-05-28 14:30:00,183.44,183.55,183.36,183.53,4318.0,177.5541,177.6606,177.4767,177.6412,4318.0
2021-05-28 14:40:00,183.56,183.69,183.48,183.64,5266.0,177.6703,177.7961,177.5928,177.7477,5266.0
2021-05-28 14:50:00,183.65,183.71,183.45,183.48,5351.0,177.7574,177.8155,177.5638,177.5928,5351.0
2021-05-28 15:00:00,183.6,183.79,183.58,183.79,6020.0,177.709,177.8929,177.6896,177.8929,6020.0
2021-05-28 15:10:00,183.78,183.93,183.74,183.92,7587.0,177.8832,178.0284,177.8445,178.0187,7587.0
2021-05-28 15:20:00,183.91,183.91,183.72,183.82,19796.0,178.009,178.009,177.8251,177.9219,19796.0
2021-05-28 15:30:00,183.78,183.84,183.66,183.75,10051.0,177.8832,177.9413,177.7671,177.8542,10051.0
2021-05-28 15:40:00,183.74,183.74,183.48,183.55,12844.0,177.8445,177.8445,177.5928,177.6606,12844.0
2021-05-28 15:50:00,183.62,183.78,183.26,183.29,61709.0,177.7283,177.8832,177.3799,177.4089,61709.0
2021-06-01 09:30:00,185.25,185.9,184.28,184.42,10785.0,179.306,179.9352,178.3672,178.5027,10785.0
2021-06-01 09:40:00,184.05,184.55,184.04,184.07,3485.0,178.1445,178.6285,178.1349,178.1639,3485.0
2021-06-01 09:50:00,184.13,184.58,184.08,184.35,2390.0,178.222,178.6575,178.1736,178.4349,2390.0
2021-06-01 10:00:00,184.35,184.76,184.34,184.47,4636.0,178.4349,178.8318,178.4252,178.5511,4636.0
2021-06-01 10:10:00,184.47,184.71,184.29,184.71,4575.0,178.5511,178.7834,178.3768,178.7834,4575.0
2021-06-01 10:20:00,184.58,184.7,183.91,184.28,5819.0,178.6575,178.7737,178.009,178.3672,5819.0
2021-06-01 10:30:00,184.26,184.35,183.78,183.78,3821.0,178.3478,178.4349,177.8832,177.8832,3821.0
2021-06-01 10:40:00,183.76,184.18,183.61,183.65,3091.0,177.8638,178.2704,177.7187,177.7574,3091.0
2021-06-01 10:50:00,183.8,183.8,183.41,183.45,7684.0,177.9026,177.9026,177.5251,177.5638,7684.0
2021-06-01 11:00:00,183.6,184.12,183.6,183.98,2724.0,177.709,178.2123,177.709,178.0768,2724.0
2021-06-01 11:10:00,184.11,184.11,183.66,183.96,7191.0,178.2026,178.2026,177.7671,178.0574,7191.0
2021-06-01 11:20:00,184.07,184.4,183.92,183.94,4541.0,178.1639,178.4833,178.0187,178.0381,4541.0
2021-06-01 11:30:00,183.99,184.49,183.99,184.23,7000.0,178.0865,178.5704,178.0865,178.3188,7000.0
2021-06-01 11:40:00,184.33,184.45,183.99,184.13,5931.0,178.4156,178.5317,178.0865,178.222,5931.0
2021-06-01 11:50:00,184.18,184.69,184.18,184.57,4365.0,178.2704,178.764,178.2704,178.6479,4365.0
2021-06-01 12:00:00,184.49,184.65,184.4,184.42,4100.0,178.5704,178.7253,178.4833,178.5027,4100.0
2021-06-01 12:10:00,184.46,184.62,184.42,184.52,3613.0,178.5414,178.6963,178.5027,178.5995,3613.0
2021-06-01 12:20:00,184.54,184.75,184.46,184.46,3138.0,178.6188,178.8221,178.5414,178.5414,3138.0
2021-06-01 12:30:00,184.56,184.72,184.55,184.67,4413.0,178.6382,178.793,178.6285,178.7447,4413.0
2021-06-01 12:40:00,184.6,184.71,184.41,184.62,2792.0,178.6769,178.7834,178.493,178.6963,2792.0
2021-06-01 12:50:00,184.48,184.56,184.35,184.4,2832.0,178.5607,178.6382,178.4349,178.4833,2832.0
2021-06-01 13:00:00,184.44,184.46,183.77,183.77,11501.0,178.522,178.5414,177.8735,177.8735,11501.0
2021-06-01 13:10:00,183.73,183.79,183.52,183.62,9571.0,177.8348,177.8929,177.6316,177.7283,9571.0
2021-06-01 13:20:00,183.59,183.8,183.53,183.54,7438.0,177.6993,177.9026,177.6412,177.6509,7438.0
2021-06-01 13:30:00,183.57,183.83,183.49,183.83,8124.0,177.6799,177.9316,177.6025,177.9316,8124.0
2021-06-01 13:40:00,183.86,183.86,183.37,183.65,11447.0,177.9606,177.9606,177.4864,177.7574,11447.0
2021-06-01 13:50:00,183.66,183.75,183.6,183.75,4174.0,177.7671,177.8542,177.709,177.8542,4174.0
2021-06-01 14:00:00,183.69,183.85,183.62,183.77,12599.0,177.7961,177.951,177.7283,177.8735,12599.0
2021-06-01 14:10:00,183.67,184.26,183.65,184.1,27701.0,177.7767,178.3478,177.7574,178.1929,27701.0
2021-06-01 14:20:00,184.1,184.36,184.1,184.31,13024.0,178.1929,178.4446,178.1929,178.3962,13024.0
2021-06-01 14:30:00,184.28,184.81,184.16,184.68,10464.0,178.3672,178.8802,178.251,178.7543,10464.0
2021-06-01 14:40:00,184.75,184.96,184.7,184.71,4981.0,178.8221,179.0253,178.7737,178.7834,4981.0
2021-06-01 14:50:00,184.68,184.86,184.58,184.76,4335.0,178.7543,178.9286,178.6575,178.8318,4335.0
2021-06-01 15:00:00,184.78,184.78,184.38,184.48,5925.0,178.8511,178.8511,178.464,178.5607,5925.0
2021-06-01 15:10:00,184.47,184.47,184.23,184.26,3882.0,178.5511,178.5511,178.3188,178.3478,3882.0
2021-06-01 15:20:00,184.25,184.4,184.12,184.19,7160.0,178.3381,178.4833,178.2123,178.2801,7160.0
2021-06-01 15:30:00,184.17,184.19,183.94,183.94,11389.0,178.2607,178.2801,178.0381,178.0381,11389.0
2021-06-01 15:40:00,183.91,184.01,183.61,183.75,16496.0,178.009,178.1058,177.7187,177.8542,16496.0
2021-06-01 15:50:00,183.93,183.94,183.5,183.58,38777.0,178.0284,178.0381,177.6122,177.6896,38777.0
2021-06-02 09:30:00,184.11,184.15,182.64,182.74,9582.0,178.2026,178.2413,176.7798,176.8766,9582.0
2021-06-02 09:40:00,182.74,183.03,182.5,182.83,6922.0,176.8766,177.1573,176.6443,176.9637,6922.0
2021-06-02 09:50:00,182.68,182.73,182.32,182.33,5670.0,176.8185,176.8669,176.4701,176.4797,5670.0
2021-06-02 10:00:00,182.36,183.1,182.0,182.01,8289.0,176.5088,177.225,176.1603,176.17,8289.0
2021-06-02 10:10:00,182.15,182.7,182.15,182.56,9061.0,176.3055,176.8379,176.3055,176.7024,9061.0
2021-06-02 10:20:00,182.45,182.45,181.71,181.83,8209.0,176.5959,176.5959,175.8796,175.9958,8209.0
2021-06-02 10:30:00,181.83,182.31,181.77,181.78,10780.0,175.9958,176.4604,175.9377,175.9474,10780.0
2021-06-02 10:40:00,181.74,182.11,181.61,181.92,9341.0,175.9087,176.2668,175.7828,176.0829,9341.0
2021-06-02 10:50:00,181.94,182.1,181.8,181.99,7424.0,176.1022,176.2571,175.9667,176.1506,7424.0
2021-06-02 11:00:00,182.03,182.1,181.77,181.87,6298.0,176.1894,176.2571,175.9377,176.0345,6298.0
2021-06-02 11:10:00,181.89,182.17,181.76,182.03,7873.0,176.0539,176.3249,175.928,176.1894,7873.0
2021-06-02 11:20:00,182.08,182.43,182.05,182.29,30621.0,176.2378,176.5765,176.2087,176.441,30621.0
2021-06-02 11:30:00,182.32,182.39,181.91,181.91,13199.0,176.4701,176.5378,176.0732,176.0732,13199.0
2021-06-02 11:40:00,181.94,182.11,181.82,181.82,6337.0,176.1022,176.2668,175.9861,175.9861,6337.0
2021-06-02 11:50:00,181.82,181.85,181.25,181.25,11547.0,175.9861,176.0151,175.4344,175.4344,11547.0
2021-06-02 12:00:00,181.27,181.27,180.63,180.88,10259.0,175.4537,175.4537,174.8343,175.0763,10259.0
2021-06-02 12:10:00,180.84,180.93,180.53,180.69,21946.0,175.0375,175.1247,174.7375,174.8924,21946.0
2021-06-02 12:20:00,180.94,181.01,180.6,180.62,5727.0,175.1343,175.2021,174.8052,174.8246,5727.0
2021-06-02 12:30:00,180.59,181.21,180.53,181.15,3963.0,174.7956,175.3957,174.7375,175.3376,3963.0
2021-06-02 12:40:00,181.1,181.16,180.83,181.15,4900.0,175.2892,175.3473,175.0279,175.3376,4900.0
2021-06-02 12:50:00,181.16,181.16,180.93,181.07,9834.0,175.3473,175.3473,175.1247,175.2602,9834.0
2021-06-02 13:00:00,181.18,181.22,180.96,181.12,7555.0,175.3666,175.4053,175.1537,175.3086,7555.0
2021-06-02 13:10:00,181.1,181.1,180.96,181.08,4940.0,175.2892,175.2892,175.1537,175.2698,4940.0
2021-06-02 13:20:00,181.06,181.16,180.95,181.01,5187.0,175.2505,175.3473,175.144,175.2021,5187.0
2021-06-02 13:30:00,180.96,181.25,180.89,181.19,7034.0,175.1537,175.4344,175.0859,175.3763,7034.0
2021-06-02 13:40:00,181.17,181.68,181.07,181.68,6624.0,175.357,175.8506,175.2602,175.8506,6624.0
2021-06-02 13:50:00,181.67,181.7,181.48,181.54,4246.0,175.8409,175.8699,175.657,175.7151,4246.0
2021-06-02 14:00:00,181.59,181.7,181.42,181.42,8112.0,175.7635,175.8699,175.5989,175.5989,8112.0
2021-06-02 14:10:00,181.44,181.55,181.31,181.47,6422.0,175.6183,175.7248,175.4925,175.6473,6422.0
2021-06-02 14:20:00,181.53,181.58,181.34,181.47,7985.0,175.7054,175.7538,175.5215,175.6473,7985.0
2021-06-02 14:30:00,181.5,181.56,181.43,181.53,6484.0,175.6764,175.7344,175.6086,175.7054,6484.0
2021-06-02 14:40:00,181.51,181.55,181.25,181.25,4148.0,175.686,175.7248,175.4344,175.4344,4148.0
2021-06-02 14:50:00,181.27,181.29,181.05,181.11,20378.0,175.4537,175.4731,175.2408,175.2989,20378.0
2021-06-02 15:00:00,181.18,181.44,181.18,181.22,20367.0,175.3666,175.6183,175.3666,175.4053,20367.0
2021-06-02 15:10:00,181.17,181.29,181.1,181.14,8162.0,175.357,175.4731,175.2892,175.3279,8162.0
2021-06-02 15:20:00,181.12,181.37,181.04,181.34,11103.0,175.3086,175.5505,175.2311,175.5215,11103.0
2021-06-02 15:30:00,181.35,181.37,181.1,181.11,23146.0,175.5312,175.5505,175.2892,175.2989,23146.0
2021-06-02 15:40:00,181.12,181.14,180.74,181.02,26443.0,175.3086,175.3279,174.9407,175.2118,26443.0
2021-06-02 15:50:00,181.05,181.09,180.46,180.5,153379.0,175.2408,175.2795,174.6697,174.7085,153379.0
2021-06-03 09:30:00,180.0,180.5,179.11,179.56,24212.0,174.2245,174.7085,173.3631,173.7986,24212.0
2021-06-03 09:40:00,179.93,180.36,179.75,179.86,20105.0,174.1567,174.5729,173.9825,174.089,20105.0
2021-06-03 09:50:00,179.94,180.34,179.83,180.0,10731.0,174.1664,174.5536,174.0599,174.2245,10731.0
2021-06-03 10:00:00,179.84,180.2,179.51,179.6,9551.0,174.0696,174.4181,173.7502,173.8373,9551.0
2021-06-03 10:10:00,179.54,180.07,179.54,180.02,10104.0,173.7793,174.2922,173.7793,174.2439,10104.0
2021-06-03 10:20:00,179.98,180.12,179.72,180.0,11605.0,174.2051,174.3406,173.9535,174.2245,11605.0
2021-06-03 10:30:00,179.95,180.16,179.88,179.94,19774.0,174.1761,174.3794,174.1083,174.1664,19774.0
2021-06-03 10:40:00,179.94,180.5,179.92,180.44,13872.0,174.1664,174.7085,174.1471,174.6504,13872.0
2021-06-03 10:50:00,180.52,181.21,180.4,181.21,58111.0,174.7278,175.3957,174.6117,175.3957,58111.0
2021-06-03 11:00:00,181.21,181.73,181.03,181.6,39028.0,175.3957,175.899,175.2214,175.7732,39028.0
2021-06-03 11:10:00,181.56,182.86,181.3,182.86,66065.0,175.7344,176.9927,175.4828,176.9927,66065.0
2021-06-03 11:20:00,182.78,183.25,182.77,183.01,12192.0,176.9153,177.3702,176.9056,177.1379,12192.0
2021-06-03 11:30:00,183.09,183.52,182.87,183.32,9140.0,177.2153,177.6316,177.0024,177.438,9140.0
2021-06-03 11:40:00,183.39,183.71,183.31,183.65,10642.0,177.5057,177.8155,177.4283,177.7574,10642.0
2021-06-03 11:50:00,183.65,183.92,183.52,183.92,9792.0,177.7574,178.0187,177.6316,178.0187,9792.0
2021-06-03 12:00:00,183.91,183.91,183.28,183.28,10613.0,178.009,178.009,177.3993,177.3993,10613.0
2021-06-03 12:10:00,183.31,183.39,182.84,183.06,41741.0,177.4283,177.5057,176.9734,177.1863,41741.0
2021-06-03 12:20:00,183.08,183.16,182.87,182.99,5632.0,177.2057,177.2831,177.0024,177.1186,5632.0
2021-06-03 12:30:00,183.0,183.13,182.82,183.03,14785.0,177.1282,177.2541,176.954,177.1573,14785.0
2021-06-03 12:40:00,183.09,183.09,182.38,182.38,12616.0,177.2153,177.2153,176.5281,176.5281,12616.0
2021-06-03 12:50:00,182.34,182.59,181.92,182.59,20522.0,176.4894,176.7314,176.0829,176.7314,20522.0
2021-06-03 13:00:00,182.56,182.89,182.49,182.81,5170.0,176.7024,177.0218,176.6346,176.9443,5170.0
2021-06-03 13:10:00,182.93,182.93,182.61,182.62,4709.0,177.0605,177.0605,176.7507,176.7604,4709.0
2021-06-03 13:20:00,182.59,183.1,182.56,183.08,4112.0,176.7314,177.225,176.7024,177.2057,4112.0
2021-06-03 13:30:00,182.98,183.38,182.9,183.16,17238.0,177.1089,177.496,177.0314,177.2831,17238.0
2021-06-03 13:40:00,183.15,183.15,182.84,182.9,20499.0,177.2734,177.2734,176.9734,177.0314,20499.0
2021-06-03 13:50:00,182.84,183.13,182.71,182.94,30390.0,176.9734,177.2541,176.8475,177.0702,30390.0
2021-06-03 14:00:00,182.92,182.92,182.44,182.47,12674.0,177.0508,177.0508,176.5862,176.6152,12674.0
2021-06-03 14:10:00,182.51,182.6,182.44,182.6,4087.0,176.654,176.7411,176.5862,176.7411,4087.0
2021-06-03 14:20:00,182.62,183.16,182.55,182.96,35023.0,176.7604,177.2831,176.6927,177.0895,35023.0
2021-06-03 14:30:00,183.02,183.07,182.83,182.91,9419.0,177.1476,177.196,176.9637,177.0411,9419.0
2021-06-03 14:40:00,182.89,183.0,182.88,182.89,5151.0,177.0218,177.1282,177.0121,177.0218,5151.0
2021-06-03 14:50:00,183.0,183.22,182.91,183.0,5281.0,177.1282,177.3412,177.0411,177.1282,5281.0
2021-06-03 15:00:00,182.99,183.09,182.96,183.03,8056.0,177.1186,177.2153,177.0895,177.1573,8056.0
2021-06-03 15:10:00,183.08,183.21,183.02,183.07,5078.0,177.2057,177.3315,177.1476,177.196,5078.0
2021-06-03 15:20:00,183.08,183.21,182.67,183.05,29661.0,177.2057,177.3315,176.8088,177.1766,29661.0
2021-06-03 15:30:00,183.03,183.11,182.77,183.01,26698.0,177.1573,177.2347,176.9056,177.1379,26698.0
2021-06-03 15:40:00,183.0,183.05,182.91,182.98,17712.0,177.1282,177.1766,177.0411,177.1089,17712.0
2021-06-03 15:50:00,182.98,183.19,182.94,182.99,104021.0,177.1089,177.3121,177.0702,177.1186,104021.0
2021-06-04 09:30:00,183.43,184.31,183.15,183.31,12590.0,177.5444,178.3962,177.2734,177.4283,12590.0
2021-06-04 09:40:00,183.67,183.84,182.6,182.68,11080.0,177.7767,177.9413,176.7411,176.8185,11080.0
2021-06-04 09:50:00,182.39,182.39,181.35,181.6,11706.0,176.5378,176.5378,175.5312,175.7732,11706.0
2021-06-04 10:00:00,181.58,181.6,180.41,180.93,12774.0,175.7538,175.7732,174.6213,175.1247,12774.0
2021-06-04 10:10:00,181.11,181.33,180.86,180.86,6603.0,175.2989,175.5118,175.0569,175.0569,6603.0
2021-06-04 10:20:00,180.7,180.71,180.22,180.63,3748.0,174.902,174.9117,174.4374,174.8343,3748.0
2021-06-04 10:30:00,180.79,180.85,180.49,180.53,2247.0,174.9891,175.0472,174.6988,174.7375,2247.0
2021-06-04 10:40:00,180.42,180.47,180.05,180.25,21936.0,174.631,174.6794,174.2729,174.4665,21936.0
2021-06-04 10:50:00,180.36,180.4,180.19,180.24,3173.0,174.5729,174.6117,174.4084,174.4568,3173.0
2021-06-04 11:00:00,180.15,180.33,180.0,180.03,7077.0,174.3697,174.5439,174.2245,174.2535,7077.0
2021-06-04 11:10:00,180.05,180.15,179.35,179.43,9373.0,174.2729,174.3697,173.5953,173.6728,9373.0
2021-06-04 11:20:00,179.26,179.48,179.25,179.28,3737.0,173.5082,173.7212,173.4986,173.5276,3737.0
2021-06-04 11:30:00,179.23,179.37,179.14,179.15,4343.0,173.4792,173.6147,173.3921,173.4018,4343.0
2021-06-04 11:40:00,179.14,179.19,178.71,179.07,20648.0,173.3921,173.4405,172.9759,173.3243,20648.0
2021-06-04 11:50:00,179.08,179.26,178.93,178.98,17001.0,173.334,173.5082,173.1888,173.2372,17001.0
2021-06-04 12:00:00,178.98,179.03,178.67,178.77,10094.0,173.2372,173.2856,172.9372,173.034,10094.0
2021-06-04 12:10:00,178.7,178.89,178.67,178.73,10494.0,172.9662,173.1501,172.9372,172.9952,10494.0
2021-06-04 12:20:00,178.73,179.14,178.73,179.09,5533.0,172.9952,173.3921,172.9952,173.3437,5533.0
2021-06-04 12:30:00,179.05,179.37,179.04,179.3,2979.0,173.305,173.6147,173.2953,173.547,2979.0
2021-06-04 12:40:00,179.32,179.43,179.16,179.31,9457.0,173.5663,173.6728,173.4114,173.5566,9457.0
2021-06-04 12:50:00,179.32,179.43,179.31,179.4,4992.0,173.5663,173.6728,173.5566,173.6437,4992.0
2021-06-04 13:00:00,179.42,179.66,179.39,179.58,7933.0,173.6631,173.8954,173.6341,173.818,7933.0
2021-06-04 13:10:00,179.59,179.65,179.44,179.63,7984.0,173.8276,173.8857,173.6825,173.8664,7984.0
2021-06-04 13:20:00,179.62,179.74,179.54,179.6,6727.0,173.8567,173.9728,173.7793,173.8373,6727.0
2021-06-04 13:30:00,179.6,179.87,179.58,179.87,7716.0,173.8373,174.0987,173.818,174.0987,7716.0
2021-06-04 13:40:00,179.78,179.92,179.58,179.74,9660.0,174.0116,174.1471,173.818,173.9728,9660.0
2021-06-04 13:50:00,179.74,179.74,179.38,179.43,7521.0,173.9728,173.9728,173.6244,173.6728,7521.0
2021-06-04 14:00:00,179.4,179.56,179.27,179.31,32371.0,173.6437,173.7986,173.5179,173.5566,32371.0
2021-06-04 14:10:00,179.36,179.4,178.91,179.03,68160.0,173.605,173.6437,173.1695,173.2856,68160.0
2021-06-04 14:20:00,179.06,179.15,178.97,179.09,45784.0,173.3147,173.4018,173.2275,173.3437,45784.0
2021-06-04 14:30:00,179.09,179.18,178.95,179.09,40464.0,173.3437,173.4308,173.2082,173.3437,40464.0
2021-06-04 14:40:00,179.1,179.13,178.95,178.95,51272.0,173.3534,173.3824,173.2082,173.2082,51272.0
2021-06-04 14:50:00,178.95,179.4,178.91,179.4,41232.0,173.2082,173.6437,173.1695,173.6437,41232.0
2021-06-04 15:00:00,179.34,179.46,178.99,179.07,31484.0,173.5857,173.7018,173.2469,173.3243,31484.0
2021-06-04 15:10:00,179.07,179.11,178.94,178.99,14907.0,173.3243,173.3631,173.1985,173.2469,14907.0
2021-06-04 15:20:00,178.96,179.27,178.95,179.24,28934.0,173.2179,173.5179,173.2082,173.4889,28934.0
2021-06-04 15:30:00,179.24,179.47,179.13,179.21,24829.0,173.4889,173.7115,173.3824,173.4598,24829.0
2021-06-04 15:40:00,179.22,179.54,179.22,179.41,64120.0,173.4695,173.7793,173.4695,173.6534,64120.0
2021-06-04 15:50:00,179.44,179.68,179.27,179.61,68276.0,173.6825,173.9148,173.5179,173.847,68276.0
2021-06-07 09:30:00,180.55,182.52,180.28,181.37,60881.0,174.7568,176.6636,174.4955,175.5505,60881.0
2021-06-07 09:40:00,181.42,182.26,181.41,181.95,16647.0,175.5989,176.412,175.5893,176.1119,16647.0
2021-06-07 09:50:00,181.9,182.01,181.05,181.19,14598.0,176.0635,176.17,175.2408,175.3763,14598.0
2021-06-07 10:00:00,181.14,181.32,180.77,180.88,17083.0,175.3279,175.5021,174.9698,175.0763,17083.0
2021-06-07 10:10:00,181.0,181.72,180.73,181.34,16105.0,175.1924,175.8893,174.9311,175.5215,16105.0
2021-06-07 10:20:00,181.37,181.51,180.97,181.05,19680.0,175.5505,175.686,175.1634,175.2408,19680.0
2021-06-07 10:30:00,180.9,181.21,180.82,181.08,14519.0,175.0956,175.3957,175.0182,175.2698,14519.0
2021-06-07 10:40:00,181.11,181.15,180.45,180.53,10040.0,175.2989,175.3376,174.6601,174.7375,10040.0
2021-06-07 10:50:00,180.56,180.56,179.92,180.02,13199.0,174.7665,174.7665,174.1471,174.2439,13199.0
2021-06-07 11:00:00,180.19,180.28,179.64,179.66,10273.0,174.4084,174.4955,173.876,173.8954,10273.0
2021-06-07 11:10:00,179.68,179.69,179.14,179.28,12409.0,173.9148,173.9244,173.3921,173.5276,12409.0
2021-06-07 11:20:00,179.24,179.35,179.13,179.29,5054.0,173.4889,173.5953,173.3824,173.5373,5054.0
2021-06-07 11:30:00,179.4,179.4,178.96,179.13,8350.0,173.6437,173.6437,173.2179,173.3824,8350.0
2021-06-07 11:40:00,179.1,179.1,178.73,178.73,7815.0,173.3534,173.3534,172.9952,172.9952,7815.0
2021-06-07 11:50:00,178.7,178.72,178.3,178.44,7347.0,172.9662,172.9856,172.579,172.7145,7347.0
2021-06-07 12:00:00,178.51,178.57,178.3,178.32,8219.0,172.7823,172.8404,172.579,172.5984,8219.0
2021-06-07 12:10:00,178.36,178.52,177.88,178.0,10664.0,172.6371,172.792,172.1725,172.2887,10664.0
2021-06-07 12:20:00,178.0,178.27,177.84,178.17,12236.0,172.2887,172.55,172.1338,172.4532,12236.0
2021-06-07 12:30:00,178.0,178.0,177.51,177.66,6867.0,172.2887,172.2887,171.8144,171.9596,6867.0
2021-06-07 12:40:00,177.68,177.89,177.5,177.71,8361.0,171.9789,172.1822,171.8047,172.008,8361.0
2021-06-07 12:50:00,177.67,177.88,177.66,177.88,4676.0,171.9693,172.1725,171.9596,172.1725,4676.0
2021-06-07 13:00:00,177.86,177.94,177.67,177.94,8881.0,172.1532,172.2306,171.9693,172.2306,8881.0
2021-06-07 13:10:00,178.11,178.22,177.97,178.08,7081.0,172.3951,172.5016,172.2596,172.3661,7081.0
2021-06-07 13:20:00,178.16,178.32,178.1,178.2,8608.0,172.4435,172.5984,172.3855,172.4822,8608.0
2021-06-07 13:30:00,178.19,178.19,177.76,177.94,5505.0,172.4726,172.4726,172.0564,172.2306,5505.0
2021-06-07 13:40:00,177.9,177.9,177.6,177.76,4819.0,172.1919,172.1919,171.9015,172.0564,4819.0
2021-06-07 13:50:00,177.75,178.31,177.67,178.09,13446.0,172.0467,172.5887,171.9693,172.3758,13446.0
2021-06-07 14:00:00,177.94,178.31,177.94,178.21,11517.0,172.2306,172.5887,172.2306,172.4919,11517.0
2021-06-07 14:10:00,178.2,178.23,177.87,177.95,25812.0,172.4822,172.5113,172.1628,172.2403,25812.0
2021-06-07 14:20:00,177.92,178.06,177.88,177.99,8592.0,172.2112,172.3467,172.1725,172.279,8592.0
2021-06-07 14:30:00,177.97,178.02,177.78,177.97,8699.0,172.2596,172.308,172.0757,172.2596,8699.0
2021-06-07 14:40:00,177.92,178.03,177.84,177.89,10135.0,172.2112,172.3177,172.1338,172.1822,10135.0
2021-06-07 14:50:00,177.99,178.02,177.86,178.02,7069.0,172.279,172.308,172.1532,172.308,7069.0
2021-06-07 15:00:00,177.98,178.06,177.83,178.03,11678.0,172.2693,172.3467,172.1241,172.3177,11678.0
2021-06-07 15:10:00,178.01,178.05,177.93,177.96,7143.0,172.2983,172.3371,172.2209,172.2499,7143.0
2021-06-07 15:20:00,177.98,178.04,177.79,178.02,10342.0,172.2693,172.3274,172.0854,172.308,10342.0
2021-06-07 15:30:00,177.98,178.02,177.87,178.01,17872.0,172.2693,172.308,172.1628,172.2983,17872.0
2021-06-07 15:40:00,178.01,178.02,177.79,177.96,17798.0,172.2983,172.308,172.0854,172.2499,17798.0
2021-06-07 15:50:00,178.06,178.14,177.89,177.99,89379.0,172.3467,172.4242,172.1822,172.279,89379.0
2021-06-08 09:30:00,177.97,178.16,177.48,177.62,20752.0,172.2596,172.4435,171.7854,171.9209,20752.0
2021-06-08 09:40:00,177.56,178.26,176.7,177.96,108267.0,171.8628,172.5403,171.0304,172.2499,108267.0
2021-06-08 09:50:00,177.83,177.94,177.4,177.75,52571.0,172.1241,172.2306,171.7079,172.0467,52571.0
2021-06-08 10:00:00,177.66,178.13,176.85,177.19,62945.0,171.9596,172.4145,171.1756,171.5047,62945.0
2021-06-08 10:10:00,177.11,178.18,177.06,177.86,100399.0,171.4272,172.4629,171.3788,172.1532,100399.0
2021-06-08 10:20:00,177.92,179.38,177.92,179.21,19841.0,172.2112,173.6244,172.2112,173.4598,19841.0
2021-06-08 10:30:00,179.13,179.71,179.13,179.66,19011.0,173.3824,173.9438,173.3824,173.8954,19011.0
2021-06-08 10:40:00,179.66,179.97,179.46,179.52,20283.0,173.8954,174.1955,173.7018,173.7599,20283.0
2021-06-08 10:50:00,179.52,180.09,179.51,179.92,15868.0,173.7599,174.3116,173.7502,174.1471,15868.0
2021-06-08 11:00:00,179.95,180.13,179.7,179.75,18028.0,174.1761,174.3503,173.9341,173.9825,18028.0
2021-06-08 11:10:00,179.75,179.8,179.06,179.3,16209.0,173.9825,174.0309,173.3147,173.547,16209.0
2021-06-08 11:20:00,179.35,179.78,179.16,179.72,16947.0,173.5953,174.0116,173.4114,173.9535,16947.0
2021-06-08 11:30:00,179.71,179.95,179.42,179.54,7533.0,173.9438,174.1761,173.6631,173.7793,7533.0
2021-06-08 11:40:00,179.54,180.46,179.54,180.46,24817.0,173.7793,174.6697,173.7793,174.6697,24817.0
2021-06-08 11:50:00,180.4,180.94,180.25,180.6,25605.0,174.6117,175.1343,174.4665,174.8052,25605.0
2021-06-08 12:00:00,180.54,180.68,180.02,180.23,11432.0,174.7472,174.8827,174.2439,174.4471,11432.0
2021-06-08 12:10:00,180.19,180.22,179.76,179.93,11242.0,174.4084,174.4374,173.9922,174.1567,11242.0
2021-06-08 12:20:00,179.94,180.17,179.76,179.9,9251.0,174.1664,174.389,173.9922,174.1277,9251.0
2021-06-08 12:30:00,179.9,179.96,179.52,179.52,10021.0,174.1277,174.1858,173.7599,173.7599,10021.0
2021-06-08 12:40:00,179.6,179.6,179.14,179.46,7239.0,173.8373,173.8373,173.3921,173.7018,7239.0
2021-06-08 12:50:00,179.49,179.69,179.08,179.34,8116.0,173.7309,173.9244,173.334,173.5857,8116.0
2021-06-08 13:00:00,179.33,179.47,179.19,179.35,10617.0,173.576,173.7115,173.4405,173.5953,10617.0
2021-06-08 13:10:00,179.34,179.56,179.28,179.32,9874.0,173.5857,173.7986,173.5276,173.5663,9874.0
2021-06-08 13:20:00,179.39,179.45,179.16,179.2,9324.0,173.6341,173.6921,173.4114,173.4502,9324.0
2021-06-08 13:30:00,179.25,179.67,179.24,179.54,9194.0,173.4986,173.9051,173.4889,173.7793,9194.0
2021-06-08 13:40:00,179.53,179.65,179.45,179.63,7191.0,173.7696,173.8857,173.6921,173.8664,7191.0
2021-06-08 13:50:00,179.59,179.67,179.3,179.61,10631.0,173.8276,173.9051,173.547,173.847,10631.0
2021-06-08 14:00:00,179.65,179.88,179.51,179.72,9898.0,173.8857,174.1083,173.7502,173.9535,9898.0
2021-06-08 14:10:00,179.71,179.79,179.45,179.5,9626.0,173.9438,174.0212,173.6921,173.7405,9626.0
2021-06-08 14:20:00,179.53,179.77,179.53,179.75,12590.0,173.7696,174.0019,173.7696,173.9825,12590.0
2021-06-08 14:30:00,179.7,179.76,179.18,179.48,11110.0,173.9341,173.9922,173.4308,173.7212,11110.0
2021-06-08 14:40:00,179.48,179.48,179.26,179.34,16445.0,173.7212,173.7212,173.5082,173.5857,16445.0
2021-06-08 14:50:00,179.34,179.46,179.19,179.31,13466.0,173.5857,173.7018,173.4405,173.5566,13466.0
2021-06-08 15:00:00,179.33,179.8,179.22,179.78,56154.0,173.576,174.0309,173.4695,174.0116,56154.0
2021-06-08 15:10:00,179.86,179.95,179.57,179.7,11483.0,174.089,174.1761,173.8083,173.9341,11483.0
2021-06-08 15:20:00,179.72,179.84,179.66,179.66,11354.0,173.9535,174.0696,173.8954,173.8954,11354.0
2021-06-08 15:30:00,179.65,179.87,179.58,179.76,25866.0,173.8857,174.0987,173.818,173.9922,25866.0
2021-06-08 15:40:00,179.78,179.82,179.61,179.67,35504.0,174.0116,174.0503,173.847,173.9051,35504.0
2021-06-08 15:50:00,179.67,179.8,178.97,179.0,189408.0,173.9051,174.0309,173.2275,173.2566,189408.0
2021-06-09 09:30:00,178.57,178.57,177.0,178.02,34667.0,172.8404,172.8404,171.3208,172.308,34667.0
2021-06-09 09:40:00,177.99,178.63,177.71,178.47,10681.0,172.279,172.8985,172.008,172.7436,10681.0
2021-06-09 09:50:00,178.65,179.36,178.62,178.84,9397.0,172.9178,173.605,172.8888,173.1017,9397.0
2021-06-09 10:00:00,179.02,179.6,179.01,179.49,12592.0,173.2759,173.8373,173.2663,173.7309,12592.0
2021-06-09 10:10:00,179.59,179.82,179.52,179.79,6936.0,173.8276,174.0503,173.7599,174.0212,6936.0
2021-06-09 10:20:00,179.76,179.8,178.96,179.12,13224.0,173.9922,174.0309,173.2179,173.3727,13224.0
2021-06-09 10:30:00,179.07,179.51,179.01,179.4,12652.0,173.3243,173.7502,173.2663,173.6437,12652.0
2021-06-09 10:40:00,179.43,179.63,179.34,179.44,16717.0,173.6728,173.8664,173.5857,173.6825,16717.0
2021-06-09 10:50:00,179.46,179.48,179.07,179.22,13642.0,173.7018,173.7212,173.3243,173.4695,13642.0
2021-06-09 11:00:00,179.16,179.16,178.88,179.05,12483.0,173.4114,173.4114,173.1404,173.305,12483.0
2021-06-09 11:10:00,178.99,179.35,178.88,179.17,11804.0,173.2469,173.5953,173.1404,173.4211,11804.0
2021-06-09 11:20:00,179.17,179.36,178.93,179.1,13503.0,173.4211,173.605,173.1888,173.3534,13503.0
2021-06-09 11:30:00,179.1,179.28,178.96,179.07,6644.0,173.3534,173.5276,173.2179,173.3243,6644.0
2021-06-09 11:40:00,179.08,179.08,178.89,179.0,3800.0,173.334,173.334,173.1501,173.2566,3800.0
2021-06-09 11:50:00,179.09,179.14,178.78,178.78,6921.0,173.3437,173.3921,173.0436,173.0436,6921.0
2021-06-09 12:00:00,178.84,179.04,178.84,178.95,2974.0,173.1017,173.2953,173.1017,173.2082,2974.0
2021-06-09 12:10:00,178.96,178.96,178.64,178.81,7050.0,173.2179,173.2179,172.9081,173.0727,7050.0
2021-06-09 12:20:00,178.84,178.87,178.63,178.75,6274.0,173.1017,173.1308,172.8985,173.0146,6274.0
2021-06-09 12:30:00,178.73,178.76,178.57,178.57,6777.0,172.9952,173.0243,172.8404,172.8404,6777.0
2021-06-09 12:40:00,178.55,179.04,178.54,178.83,10963.0,172.821,173.2953,172.8113,173.092,10963.0
2021-06-09 12:50:00,178.9,178.92,178.7,178.74,4471.0,173.1598,173.1791,172.9662,173.0049,4471.0
2021-06-09 13:00:00,178.73,178.78,178.55,178.68,7167.0,172.9952,173.0436,172.821,172.9468,7167.0
2021-06-09 13:10:00,178.63,178.75,178.6,178.64,4734.0,172.8985,173.0146,172.8694,172.9081,4734.0
2021-06-09 13:20:00,178.69,178.69,178.57,178.65,3463.0,172.9565,172.9565,172.8404,172.9178,3463.0
2021-06-09 13:30:00,178.61,178.66,178.27,178.41,5600.0,172.8791,172.9275,172.55,172.6855,5600.0
2021-06-09 13:40:00,178.38,178.66,178.31,178.56,4313.0,172.6565,172.9275,172.5887,172.8307,4313.0
2021-06-09 13:50:00,178.53,178.53,178.23,178.25,8712.0,172.8017,172.8017,172.5113,172.5306,8712.0
2021-06-09 14:00:00,178.25,178.3,178.13,178.27,17285.0,172.5306,172.579,172.4145,172.55,17285.0
2021-06-09 14:10:00,178.25,178.6,178.18,178.6,8217.0,172.5306,172.8694,172.4629,172.8694,8217.0
2021-06-09 14:20:00,178.55,178.74,178.45,178.74,6788.0,172.821,173.0049,172.7242,173.0049,6788.0
2021-06-09 14:30:00,178.7,178.77,178.61,178.74,10965.0,172.9662,173.034,172.8791,173.0049,10965.0
2021-06-09 14:40:00,178.7,178.98,178.69,178.98,9737.0,172.9662,173.2372,172.9565,173.2372,9737.0
2021-06-09 14:50:00,178.94,179.01,178.82,178.92,4782.0,173.1985,173.2663,173.0824,173.1791,4782.0
2021-06-09 15:00:00,178.86,179.03,178.76,179.0,7366.0,173.1211,173.2856,173.0243,173.2566,7366.0
2021-06-09 15:10:00,179.0,179.12,178.83,178.84,6447.0,173.2566,173.3727,173.092,173.1017,6447.0
2021-06-09 15:20:00,178.86,179.07,178.77,178.94,12568.0,173.1211,173.3243,173.034,173.1985,12568.0
2021-06-09 15:30:00,178.95,179.12,178.9,179.08,15846.0,173.2082,173.3727,173.1598,173.334,15846.0
2021-06-09 15:40:00,179.1,179.11,178.89,179.03,15388.0,173.3534,173.3631,173.1501,173.2856,15388.0
2021-06-09 15:50:00,179.07,179.23,178.57,178.66,78902.0,173.3243,173.4792,172.8404,172.9275,78902.0
2021-06-10 09:30:00,180.13,180.25,178.67,178.78,9561.0,174.3503,174.4665,172.9372,173.0436,9561.0
2021-06-10 09:40:00,178.56,179.16,178.43,178.74,7125.0,172.8307,173.4114,172.7049,173.0049,7125.0
2021-06-10 09:50:00,178.74,179.06,178.7,178.77,5814.0,173.0049,173.3147,172.9662,173.034,5814.0
2021-06-10 10:00:00,178.77,178.77,178.35,178.48,9385.0,173.034,173.034,172.6274,172.7533,9385.0
2021-06-10 10:10:00,178.41,178.86,178.4,178.55,5962.0,172.6855,173.1211,172.6758,172.821,5962.0
2021-06-10 10:20:00,178.4,178.58,178.02,178.02,4787.0,172.6758,172.8501,172.308,172.308,4787.0
2021-06-10 10:30:00,178.09,178.09,177.65,177.66,6305.0,172.3758,172.3758,171.9499,171.9596,6305.0
2021-06-10 10:40:00,177.65,177.66,176.95,176.95,15043.0,171.9499,171.9596,171.2724,171.2724,15043.0
2021-06-10 10:50:00,176.93,176.95,175.67,175.9,42854.0,171.253,171.2724,170.0334,170.256,42854.0
2021-06-10 11:00:00,175.95,176.18,175.86,175.96,26694.0,170.3044,170.5271,170.2173,170.3141,26694.0
2021-06-10 11:10:00,175.88,176.01,175.2,175.49,15904.0,170.2367,170.3625,169.5785,169.8592,15904.0
2021-06-10 11:20:00,175.53,176.04,175.53,175.84,7438.0,169.8979,170.3916,169.8979,170.198,7438.0
2021-06-10 11:30:00,175.69,175.69,175.23,175.26,8836.0,170.0528,170.0528,169.6075,169.6366,8836.0
2021-06-10 11:40:00,175.36,175.5,175.08,175.5,19747.0,169.7334,169.8689,169.4624,169.8689,19747.0
2021-06-10 11:50:00,175.52,175.63,175.14,175.4,17820.0,169.8882,169.9947,169.5204,169.7721,17820.0
2021-06-10 12:00:00,175.5,176.03,175.33,175.95,8701.0,169.8689,170.3819,169.7043,170.3044,8701.0
2021-06-10 12:10:00,176.05,176.07,175.84,175.93,4654.0,170.4012,170.4206,170.198,170.2851,4654.0
2021-06-10 12:20:00,175.95,175.95,175.62,175.63,7151.0,170.3044,170.3044,169.985,169.9947,7151.0
2021-06-10 12:30:00,175.6,175.61,174.73,174.83,50896.0,169.9657,169.9754,169.1236,169.2204,50896.0
2021-06-10 12:40:00,174.91,174.91,174.13,174.35,21755.0,169.2978,169.2978,168.5428,168.7558,21755.0
2021-06-10 12:50:00,174.4,174.82,174.12,174.72,55449.0,168.8042,169.2107,168.5332,169.1139,55449.0
2021-06-10 13:00:00,174.8,174.86,174.2,174.62,40718.0,169.1913,169.2494,168.6106,169.0171,40718.0
2021-06-10 13:10:00,174.63,174.63,174.12,174.24,10868.0,169.0268,169.0268,168.5332,168.6493,10868.0
2021-06-10 13:20:00,174.33,174.68,174.24,174.33,19244.0,168.7364,169.0752,168.6493,168.7364,19244.0
2021-06-10 13:30:00,174.35,174.43,174.0,174.0,29213.0,168.7558,168.8332,168.417,168.417,29213.0
2021-06-10 13:40:00,174.0,174.24,173.89,173.94,22587.0,168.417,168.6493,168.3105,168.3589,22587.0
2021-06-10 13:50:00,174.0,174.07,173.81,173.97,5740.0,168.417,168.4848,168.2331,168.388,5740.0
2021-06-10 14:00:00,173.93,173.99,173.81,173.92,9135.0,168.3493,168.4073,168.2331,168.3396,9135.0
2021-06-10 14:10:00,173.93,173.96,173.57,173.81,12467.0,168.3493,168.3783,168.0008,168.2331,12467.0
2021-06-10 14:20:00,173.81,174.08,173.72,173.91,8525.0,168.2331,168.4944,168.146,168.3299,8525.0
2021-06-10 14:30:00,173.92,174.05,173.8,173.91,23949.0,168.3396,168.4654,168.2234,168.3299,23949.0
2021-06-10 14:40:00,173.91,174.14,173.69,173.93,16546.0,168.3299,168.5525,168.117,168.3493,16546.0
2021-06-10 14:50:00,173.93,174.02,173.4,173.45,16241.0,168.3493,168.4364,167.8363,167.8847,16241.0
2021-06-10 15:00:00,173.39,173.45,173.12,173.24,16530.0,167.8266,167.8847,167.5652,167.6814,16530.0
2021-06-10 15:10:00,173.32,174.0,173.32,173.94,11370.0,167.7588,168.417,167.7588,168.3589,11370.0
2021-06-10 15:20:00,173.92,173.94,173.49,173.49,14418.0,168.3396,168.3589,167.9234,167.9234,14418.0
2021-06-10 15:30:00,173.55,173.95,173.48,173.62,55276.0,167.9814,168.3686,167.9137,168.0492,55276.0
2021-06-10 15:40:00,173.63,173.74,173.02,173.66,103686.0,168.0589,168.1654,167.4685,168.0879,103686.0
2021-06-10 15:50:00,173.71,173.86,173.01,173.09,139295.0,168.1363,168.2815,167.4588,167.5362,139295.0
2021-06-11 09:30:00,174.91,176.05,174.43,175.3,27591.0,169.2978,170.4012,168.8332,169.6753,27591.0
2021-06-11 09:40:00,175.5,175.54,174.84,174.94,13651.0,169.8689,169.9076,169.2301,169.3268,13651.0
2021-06-11 09:50:00,174.81,175.1,174.5,174.63,11906.0,169.201,169.4817,168.901,169.0268,11906.0
2021-06-11 10:00:00,174.73,175.05,174.57,174.71,7458.0,169.1236,169.4333,168.9687,169.1042,7458.0
2021-06-11 10:10:00,174.8,175.23,174.8,174.9,9450.0,169.1913,169.6075,169.1913,169.2881,9450.0
2021-06-11 10:20:00,174.8,174.8,174.42,174.5,7877.0,169.1913,169.1913,168.8235,168.901,7877.0
2021-06-11 10:30:00,174.5,174.5,174.05,174.05,3818.0,168.901,168.901,168.4654,168.4654,3818.0
2021-06-11 10:40:00,174.12,174.73,174.12,174.53,4213.0,168.5332,169.1236,168.5332,168.93,4213.0
2021-06-11 10:50:00,174.46,174.56,174.19,174.19,2832.0,168.8623,168.959,168.6009,168.6009,2832.0
2021-06-11 11:00:00,174.09,174.31,174.09,174.14,3035.0,168.5041,168.7171,168.5041,168.5525,3035.0
2021-06-11 11:10:00,174.12,174.43,173.89,174.27,4643.0,168.5332,168.8332,168.3105,168.6783,4643.0
2021-06-11 11:20:00,174.14,174.14,173.96,174.0,5664.0,168.5525,168.5525,168.3783,168.417,5664.0
2021-06-11 11:30:00,173.91,174.38,173.91,174.17,8975.0,168.3299,168.7848,168.3299,168.5816,8975.0
2021-06-11 11:40:00,174.1,174.16,174.04,174.1,1600.0,168.5138,168.5719,168.4557,168.5138,1600.0
2021-06-11 11:50:00,174.18,174.26,173.93,174.03,3842.0,168.5912,168.6687,168.3493,168.446,3842.0
2021-06-11 12:00:00,174.03,174.03,173.83,173.83,5436.0,168.446,168.446,168.2525,168.2525,5436.0
2021-06-11 12:10:00,173.82,174.0,173.82,173.94,2928.0,168.2428,168.417,168.2428,168.3589,2928.0
2021-06-11 12:20:00,173.89,173.89,173.8,173.81,1100.0,168.3105,168.3105,168.2234,168.2331,1100.0
2021-06-11 12:30:00,173.87,173.95,173.77,173.81,2600.0,168.2912,168.3686,168.1944,168.2331,2600.0
2021-06-11 12:40:00,173.83,173.96,173.81,173.96,2803.0,168.2525,168.3783,168.2331,168.3783,2803.0
2021-06-11 12:50:00,173.87,174.0,173.77,173.9,5389.0,168.2912,168.417,168.1944,168.3202,5389.0
2021-06-11 13:00:00,173.89,174.05,173.89,174.01,4864.0,168.3105,168.4654,168.3105,168.4267,4864.0
2021-06-11 13:10:00,174.02,174.21,174.02,174.19,5676.0,168.4364,168.6203,168.4364,168.6009,5676.0
2021-06-11 13:20:00,174.3,174.3,173.87,173.95,34595.0,168.7074,168.7074,168.2912,168.3686,34595.0
2021-06-11 13:30:00,173.98,174.13,173.94,174.07,9012.0,168.3977,168.5428,168.3589,168.4848,9012.0
2021-06-11 13:40:00,174.03,174.56,173.99,174.56,45288.0,168.446,168.959,168.4073,168.959,45288.0
2021-06-11 13:50:00,174.62,174.78,174.39,174.56,12787.0,169.0171,169.172,168.7945,168.959,12787.0
2021-06-11 14:00:00,174.46,174.47,174.18,174.29,29539.0,168.8623,168.8719,168.5912,168.6977,29539.0
2021-06-11 14:10:00,174.33,174.37,174.08,174.12,31974.0,168.7364,168.7751,168.4944,168.5332,31974.0
2021-06-11 14:20:00,174.18,174.21,173.99,174.11,52075.0,168.5912,168.6203,168.4073,168.5235,52075.0
2021-06-11 14:30:00,174.14,174.15,173.99,174.1,10756.0,168.5525,168.5622,168.4073,168.5138,10756.0
2021-06-11 14:40:00,174.04,174.05,173.94,173.98,4838.0,168.4557,168.4654,168.3589,168.3977,4838.0
2021-06-11 14:50:00,173.94,173.98,173.86,173.97,5142.0,168.3589,168.3977,168.2815,168.388,5142.0
2021-06-11 15:00:00,174.0,174.1,173.95,174.07,3583.0,168.417,168.5138,168.3686,168.4848,3583.0
2021-06-11 15:10:00,174.09,174.11,173.81,173.81,9054.0,168.5041,168.5235,168.2331,168.2331,9054.0
2021-06-11 15:20:00,173.78,173.89,173.76,173.88,17556.0,168.2041,168.3105,168.1847,168.3009,17556.0
2021-06-11 15:30:00,173.92,174.0,173.83,173.92,9109.0,168.3396,168.417,168.2525,168.3396,9109.0
2021-06-11 15:40:00,173.94,174.28,173.78,174.19,22930.0,168.3589,168.688,168.2041,168.6009,22930.0
2021-06-11 15:50:00,174.19,174.43,174.11,174.26,39379.0,168.6009,168.8332,168.5235,168.6687,39379.0
2021-06-14 09:30:00,173.99,174.96,173.75,174.52,13795.0,168.4073,169.3462,168.175,168.9203,13795.0
2021-06-14 09:40:00,174.32,174.32,173.75,173.83,4306.0,168.7267,168.7267,168.175,168.2525,4306.0
2021-06-14 09:50:00,173.7,173.93,173.57,173.62,5451.0,168.1266,168.3493,168.0008,168.0492,5451.0
2021-06-14 10:00:00,173.69,174.0,173.58,173.96,7247.0,168.117,168.417,168.0105,168.3783,7247.0
2021-06-14 10:10:00,174.05,174.05,173.77,174.0,4155.0,168.4654,168.4654,168.1944,168.417,4155.0
2021-06-14 10:20:00,173.99,174.04,173.68,173.7,6470.0,168.4073,168.4557,168.1073,168.1266,6470.0
2021-06-14 10:30:00,173.71,174.05,173.64,174.0,10463.0,168.1363,168.4654,168.0686,168.417,10463.0
2021-06-14 10:40:00,173.94,174.02,173.82,173.89,7228.0,168.3589,168.4364,168.2428,168.3105,7228.0
2021-06-14 10:50:00,173.97,174.0,173.89,173.95,8772.0,168.388,168.417,168.3105,168.3686,8772.0
2021-06-14 11:00:00,173.97,174.34,173.88,173.9,20888.0,168.388,168.7461,168.3009,168.3202,20888.0
2021-06-14 11:10:00,173.89,173.89,173.27,173.27,4559.0,168.3105,168.3105,167.7104,167.7104,4559.0
2021-06-14 11:20:00,173.29,173.29,172.77,172.79,6879.0,167.7298,167.7298,167.2265,167.2458,6879.0
2021-06-14 11:30:00,172.85,172.85,172.28,172.35,10877.0,167.3039,167.3039,166.7522,166.82,10877.0
2021-06-14 11:40:00,172.32,172.52,172.21,172.52,7294.0,166.7909,166.9845,166.6844,166.9845,7294.0
2021-06-14 11:50:00,172.51,172.58,172.42,172.49,3822.0,166.9748,167.0426,166.8877,166.9555,3822.0
2021-06-14 12:00:00,172.55,172.72,172.39,172.71,6657.0,167.0135,167.1781,166.8587,167.1684,6657.0
2021-06-14 12:10:00,172.75,172.85,172.6,172.66,5637.0,167.2071,167.3039,167.0619,167.12,5637.0
2021-06-14 12:20:00,172.6,172.77,172.52,172.71,4123.0,167.0619,167.2265,166.9845,167.1684,4123.0
2021-06-14 12:30:00,172.67,172.71,172.5,172.5,4418.0,167.1297,167.1684,166.9651,166.9651,4418.0
2021-06-14 12:40:00,172.5,172.6,172.44,172.55,5779.0,166.9651,167.0619,166.9071,167.0135,5779.0
2021-06-14 12:50:00,172.49,172.49,172.22,172.25,3527.0,166.9555,166.9555,166.6941,166.7232,3527.0
2021-06-14 13:00:00,172.25,172.29,172.2,172.2,3671.0,166.7232,166.7619,166.6748,166.6748,3671.0
2021-06-14 13:10:00,172.22,172.33,172.22,172.32,8008.0,166.6941,166.8006,166.6941,166.7909,8008.0
2021-06-14 13:20:00,172.29,172.32,172.06,172.12,9709.0,166.7619,166.7909,166.5393,166.5973,9709.0
2021-06-14 13:30:00,172.16,172.16,171.93,171.93,12780.0,166.636,166.636,166.4134,166.4134,12780.0
2021-06-14 13:40:00,171.94,171.96,171.32,171.38,21055.0,166.4231,166.4425,165.823,165.8811,21055.0
2021-06-14 13:50:00,171.43,171.43,170.97,171.15,20602.0,165.9295,165.9295,165.4842,165.6585,20602.0
2021-06-14 14:00:00,171.15,171.29,171.01,171.08,24702.0,165.6585,165.794,165.5229,165.5907,24702.0
2021-06-14 14:10:00,171.06,171.3,170.7,170.71,18472.0,165.5713,165.8036,165.2229,165.2326,18472.0
2021-06-14 14:20:00,170.77,170.86,170.55,170.63,24259.0,165.2906,165.3778,165.0777,165.1551,24259.0
2021-06-14 14:30:00,170.56,171.2,170.56,171.18,20072.0,165.0874,165.7069,165.0874,165.6875,20072.0
2021-06-14 14:40:00,171.18,171.34,171.04,171.34,16534.0,165.6875,165.8424,165.552,165.8424,16534.0
2021-06-14 14:50:00,171.38,171.64,171.34,171.57,19413.0,165.8811,166.1327,165.8424,166.065,19413.0
2021-06-14 15:00:00,171.59,171.66,171.41,171.54,13132.0,166.0843,166.1521,165.9101,166.0359,13132.0
2021-06-14 15:10:00,171.48,171.5,171.23,171.25,14559.0,165.9779,165.9972,165.7359,165.7552,14559.0
2021-06-14 15:20:00,171.18,171.57,171.18,171.26,16073.0,165.6875,166.065,165.6875,165.7649,16073.0
2021-06-14 15:30:00,171.25,171.98,171.25,171.98,26601.0,165.7552,166.4618,165.7552,166.4618,26601.0
2021-06-14 15:40:00,171.98,172.15,171.68,171.78,43758.0,166.4618,166.6264,166.1715,166.2682,43758.0
2021-06-14 15:50:00,171.8,171.9,171.43,171.69,113810.0,166.2876,166.3844,165.9295,166.1811,113810.0
2021-06-15 09:30:00,172.04,173.23,172.04,172.51,18021.0,166.5199,167.6717,166.5199,166.9748,18021.0
2021-06-15 09:40:00,172.3,172.3,171.59,171.68,2730.0,166.7716,166.7716,166.0843,166.1715,2730.0
2021-06-15 09:50:00,171.33,171.85,170.88,171.73,12329.0,165.8327,166.336,165.3971,166.2198,12329.0
2021-06-15 10:00:00,171.78,172.4,171.71,171.71,5376.0,166.2682,166.8683,166.2005,166.2005,5376.0
2021-06-15 10:10:00,171.84,172.0,171.6,171.76,4247.0,166.3263,166.4812,166.094,166.2489,4247.0
2021-06-15 10:20:00,171.6,172.09,171.55,171.65,2908.0,166.094,166.5683,166.0456,166.1424,2908.0
2021-06-15 10:30:00,171.74,171.81,171.25,171.25,6645.0,166.2295,166.2973,165.7552,165.7552,6645.0
2021-06-15 10:40:00,171.3,171.64,171.07,171.13,5928.0,165.8036,166.1327,165.581,165.6391,5928.0
2021-06-15 10:50:00,171.25,171.63,171.25,171.6,3503.0,165.7552,166.1231,165.7552,166.094,3503.0
2021-06-15 11:00:00,171.55,171.73,171.34,171.63,6072.0,166.0456,166.2198,165.8424,166.1231,6072.0
2021-06-15 11:10:00,171.47,171.89,171.46,171.85,3705.0,165.9682,166.3747,165.9585,166.336,3705.0
2021-06-15 11:20:00,171.78,171.98,171.74,171.94,2396.0,166.2682,166.4618,166.2295,166.4231,2396.0
2021-06-15 11:30:00,171.86,171.86,171.42,171.6,3278.0,166.3457,166.3457,165.9198,166.094,3278.0
2021-06-15 11:40:00,171.59,171.59,171.24,171.49,3554.0,166.0843,166.0843,165.7456,165.9875,3554.0
2021-06-15 11:50:00,171.38,171.4,171.14,171.35,3385.0,165.8811,165.9004,165.6488,165.852,3385.0
2021-06-15 12:00:00,171.4,171.49,171.32,171.44,3044.0,165.9004,165.9875,165.823,165.9392,3044.0
2021-06-15 12:10:00,171.44,171.55,171.28,171.42,3824.0,165.9392,166.0456,165.7843,165.9198,3824.0
2021-06-15 12:20:00,171.42,171.52,171.34,171.35,5621.0,165.9198,166.0166,165.8424,165.852,5621.0
2021-06-15 12:30:00,171.46,171.49,171.4,171.4,1015.0,165.9585,165.9875,165.9004,165.9004,1015.0
2021-06-15 12:40:00,171.45,171.52,171.42,171.48,3400.0,165.9488,166.0166,165.9198,165.9779,3400.0
2021-06-15 12:50:00,171.47,171.51,171.27,171.49,3449.0,165.9682,166.0069,165.7746,165.9875,3449.0
2021-06-15 13:00:00,171.48,171.5,171.33,171.44,6120.0,165.9779,165.9972,165.8327,165.9392,6120.0
2021-06-15 13:10:00,171.45,171.49,171.4,171.44,2734.0,165.9488,165.9875,165.9004,165.9392,2734.0
2021-06-15 13:20:00,171.42,171.52,171.39,171.44,3077.0,165.9198,166.0166,165.8908,165.9392,3077.0
2021-06-15 13:30:00,171.41,171.48,171.35,171.46,4080.0,165.9101,165.9779,165.852,165.9585,4080.0
2021-06-15 13:40:00,171.48,171.64,171.43,171.61,8128.0,165.9779,166.1327,165.9295,166.1037,8128.0
2021-06-15 13:50:00,171.6,172.06,171.6,171.96,5867.0,166.094,166.5393,166.094,166.4425,5867.0
2021-06-15 14:00:00,171.96,172.05,171.91,171.99,5408.0,166.4425,166.5296,166.3941,166.4715,5408.0
2021-06-15 14:10:00,171.96,171.99,171.7,171.7,4723.0,166.4425,166.4715,166.1908,166.1908,4723.0
2021-06-15 14:20:00,171.67,171.84,171.59,171.84,7477.0,166.1618,166.3263,166.0843,166.3263,7477.0
2021-06-15 14:30:00,171.91,172.21,171.85,172.17,4600.0,166.3941,166.6844,166.336,166.6457,4600.0
2021-06-15 14:40:00,172.26,172.52,172.16,172.52,9387.0,166.7328,166.9845,166.636,166.9845,9387.0
2021-06-15 14:50:00,172.45,172.56,172.18,172.35,14477.0,166.9167,167.0232,166.6554,166.82,14477.0
2021-06-15 15:00:00,172.3,172.49,172.11,172.15,22600.0,166.7716,166.9555,166.5877,166.6264,22600.0
2021-06-15 15:10:00,172.15,172.57,172.11,172.57,15894.0,166.6264,167.0329,166.5877,167.0329,15894.0
2021-06-15 15:20:00,172.44,172.6,172.37,172.42,8009.0,166.9071,167.0619,166.8393,166.8877,8009.0
2021-06-15 15:30:00,172.42,172.43,172.06,172.21,8230.0,166.8877,166.8974,166.5393,166.6844,8230.0
2021-06-15 15:40:00,172.18,172.26,172.04,172.23,10087.0,166.6554,166.7328,166.5199,166.7038,10087.0
2021-06-15 15:50:00,172.23,172.36,171.94,172.1,38814.0,166.7038,166.8296,166.4231,166.578,38814.0
2021-06-16 09:30:00,171.39,171.4,170.5,170.62,16840.0,165.8908,165.9004,165.0293,165.1455,16840.0
2021-06-16 09:40:00,170.64,170.65,170.14,170.21,5459.0,165.1648,165.1745,164.6809,164.7486,5459.0
2021-06-16 09:50:00,170.11,170.11,169.66,169.85,12441.0,164.6518,164.6518,164.2163,164.4002,12441.0
2021-06-16 10:00:00,169.96,170.81,169.95,170.25,4450.0,164.5066,165.3294,164.497,164.7873,4450.0
2021-06-16 10:10:00,170.35,170.35,169.9,169.9,4794.0,164.8841,164.8841,164.4486,164.4486,4794.0
2021-06-16 10:20:00,169.92,169.94,169.68,169.79,6664.0,164.4679,164.4873,164.2356,164.3421,6664.0
2021-06-16 10:30:00,169.73,170.34,169.73,170.34,5136.0,164.284,164.8744,164.284,164.8744,5136.0
2021-06-16 10:40:00,170.21,170.53,170.2,170.36,2483.0,164.7486,165.0583,164.7389,164.8938,2483.0
2021-06-16 10:50:00,170.29,170.76,170.26,170.72,4341.0,164.8261,165.281,164.797,165.2423,4341.0
2021-06-16 11:00:00,170.71,171.08,170.69,170.83,6625.0,165.2326,165.5907,165.2132,165.3487,6625.0
2021-06-16 11:10:00,170.76,170.76,170.67,170.72,4412.0,165.281,165.281,165.1939,165.2423,4412.0
2021-06-16 11:20:00,170.61,170.68,170.35,170.68,7934.0,165.1358,165.2035,164.8841,165.2035,7934.0
2021-06-16 11:30:00,170.75,170.95,170.68,170.95,5721.0,165.2713,165.4649,165.2035,165.4649,5721.0
2021-06-16 11:40:00,170.9,171.0,170.87,170.94,3460.0,165.4165,165.5133,165.3874,165.4552,3460.0
2021-06-16 11:50:00,170.94,171.42,170.94,171.42,4693.0,165.4552,165.9198,165.4552,165.9198,4693.0
2021-06-16 12:00:00,171.38,171.57,171.03,171.07,10965.0,165.8811,166.065,165.5423,165.581,10965.0
2021-06-16 12:10:00,171.08,171.44,171.08,171.44,5614.0,165.5907,165.9392,165.5907,165.9392,5614.0
2021-06-16 12:20:00,171.49,171.53,171.28,171.34,6295.0,165.9875,166.0263,165.7843,165.8424,6295.0
2021-06-16 12:30:00,171.32,171.6,171.2,171.4,13036.0,165.823,166.094,165.7069,165.9004,13036.0
2021-06-16 12:40:00,171.41,171.67,171.39,171.67,6071.0,165.9101,166.1618,165.8908,166.1618,6071.0
2021-06-16 12:50:00,171.63,171.83,171.46,171.78,8352.0,166.1231,166.3166,165.9585,166.2682,8352.0
2021-06-16 13:00:00,171.66,171.66,171.39,171.39,3346.0,166.1521,166.1521,165.8908,165.8908,3346.0
2021-06-16 13:10:00,171.43,171.59,171.41,171.49,3704.0,165.9295,166.0843,165.9101,165.9875,3704.0
2021-06-16 13:20:00,171.5,171.56,171.32,171.33,2127.0,165.9972,166.0553,165.823,165.8327,2127.0
2021-06-16 13:30:00,171.19,171.34,171.1,171.34,2003.0,165.6972,165.8424,165.6101,165.8424,2003.0
2021-06-16 13:40:00,171.41,171.45,171.25,171.36,2600.0,165.9101,165.9488,165.7552,165.8617,2600.0
2021-06-16 13:50:00,171.3,171.73,171.1,171.44,3479.0,165.8036,166.2198,165.6101,165.9392,3479.0
2021-06-16 14:00:00,171.35,172.29,170.5,171.45,4839.0,165.852,166.7619,165.0293,165.9488,4839.0
2021-06-16 14:10:00,171.71,171.76,170.93,170.99,13813.0,166.2005,166.2489,165.4455,165.5036,13813.0
2021-06-16 14:20:00,170.92,171.22,170.92,170.97,4739.0,165.4358,165.7262,165.4358,165.4842,4739.0
2021-06-16 14:30:00,170.77,171.28,170.63,171.13,6190.0,165.2906,165.7843,165.1551,165.6391,6190.0
2021-06-16 14:40:00,171.13,171.25,170.87,171.25,4651.0,165.6391,165.7552,165.3874,165.7552,4651.0
2021-06-16 14:50:00,171.01,171.27,170.95,171.11,4755.0,165.5229,165.7746,165.4649,165.6197,4755.0
2021-06-16 15:00:00,171.04,171.15,170.91,171.1,3545.0,165.552,165.6585,165.4262,165.6101,3545.0
2021-06-16 15:10:00,171.1,171.24,171.01,171.24,3768.0,165.6101,165.7456,165.5229,165.7456,3768.0
2021-06-16 15:20:00,171.19,171.39,171.01,171.04,12371.0,165.6972,165.8908,165.5229,165.552,12371.0
2021-06-16 15:30:00,171.05,171.1,170.64,170.91,10646.0,165.5617,165.6101,165.1648,165.4262,10646.0
2021-06-16 15:40:00,170.94,171.03,170.76,170.85,9179.0,165.4552,165.5423,165.281,165.3681,9179.0
2021-06-16 15:50:00,171.13,171.13,170.32,170.39,37492.0,165.6391,165.6391,164.8551,164.9228,37492.0
2021-06-17 09:30:00,170.63,171.29,170.63,170.74,13674.0,165.1551,165.794,165.1551,165.2616,13674.0
2021-06-17 09:40:00,170.57,170.71,169.6,169.78,16454.0,165.0971,165.2326,164.1582,164.3324,16454.0
2021-06-17 09:50:00,169.8,169.8,168.87,168.98,5922.0,164.3518,164.3518,163.4516,163.5581,5922.0
2021-06-17 10:00:00,168.99,169.23,168.24,168.7,10978.0,163.5678,163.8001,162.8418,163.2871,10978.0
2021-06-17 10:10:00,168.65,168.65,168.3,168.34,6568.0,163.2387,163.2387,162.8999,162.9386,6568.0
2021-06-17 10:20:00,168.46,168.55,168.0,168.03,9530.0,163.0548,163.1419,162.6095,162.6386,9530.0
2021-06-17 10:30:00,167.96,168.32,167.86,168.03,10081.0,162.5708,162.9193,162.474,162.6386,10081.0
2021-06-17 10:40:00,168.06,168.34,167.79,167.86,9053.0,162.6676,162.9386,162.4063,162.474,9053.0
2021-06-17 10:50:00,167.94,168.02,167.62,167.63,8060.0,162.5515,162.6289,162.2417,162.2514,8060.0
2021-06-17 11:00:00,167.56,167.73,167.01,167.1,10878.0,162.1836,162.3482,161.6513,161.7384,10878.0
2021-06-17 11:10:00,167.03,167.34,167.03,167.27,6760.0,161.6707,161.9707,161.6707,161.903,6760.0
2021-06-17 11:20:00,167.14,167.33,167.01,167.29,5636.0,161.7771,161.961,161.6513,161.9223,5636.0
2021-06-17 11:30:00,167.28,167.28,166.38,166.44,11548.0,161.9126,161.9126,161.0415,161.0996,11548.0
2021-06-17 11:40:00,166.55,166.55,166.07,166.11,7130.0,161.2061,161.2061,160.7415,160.7802,7130.0
2021-06-17 11:50:00,166.07,166.07,165.53,165.56,11846.0,160.7415,160.7415,160.2188,160.2478,11846.0
2021-06-17 12:00:00,165.56,165.84,165.16,165.26,9402.0,160.2478,160.5188,159.8607,159.9574,9402.0
2021-06-17 12:10:00,165.3,165.35,164.47,164.53,38453.0,159.9962,160.0446,159.1928,159.2509,38453.0
2021-06-17 12:20:00,164.59,165.08,164.3,164.45,23430.0,159.3089,159.7832,159.0282,159.1734,23430.0
2021-06-17 12:30:00,164.43,164.96,164.33,164.66,16068.0,159.1541,159.6671,159.0573,159.3767,16068.0
2021-06-17 12:40:00,164.71,164.93,164.64,164.84,14589.0,159.4251,159.638,159.3573,159.5509,14589.0
2021-06-17 12:50:00,164.8,165.25,164.59,164.98,25638.0,159.5122,159.9478,159.3089,159.6864,25638.0
2021-06-17 13:00:00,165.02,165.4,165.02,165.21,16637.0,159.7251,160.093,159.7251,159.909,16637.0
2021-06-17 13:10:00,165.17,165.49,165.0,165.32,15126.0,159.8703,160.1801,159.7058,160.0155,15126.0
2021-06-17 13:20:00,165.32,165.81,165.16,165.27,25864.0,160.0155,160.4898,159.8607,159.9671,25864.0
2021-06-17 13:30:00,165.3,165.71,165.07,165.52,17174.0,159.9962,160.393,159.7735,160.2091,17174.0
2021-06-17 13:40:00,165.5,165.78,165.39,165.57,17332.0,160.1897,160.4608,160.0833,160.2575,17332.0
2021-06-17 13:50:00,165.58,165.66,165.27,165.61,16738.0,160.2672,160.3446,159.9671,160.2962,16738.0
2021-06-17 14:00:00,165.62,165.91,165.48,165.48,14190.0,160.3059,160.5866,160.1704,160.1704,14190.0
2021-06-17 14:10:00,165.51,166.1,165.45,166.02,41732.0,160.1994,160.7705,160.1413,160.6931,41732.0
2021-06-17 14:20:00,165.99,166.3,165.78,166.03,22611.0,160.664,160.9641,160.4608,160.7027,22611.0
2021-06-17 14:30:00,166.1,166.13,165.88,165.91,17048.0,160.7705,160.7995,160.5576,160.5866,17048.0
2021-06-17 14:40:00,165.89,166.09,165.79,165.79,20334.0,160.5672,160.7608,160.4704,160.4704,20334.0
2021-06-17 14:50:00,165.78,166.0,165.73,165.88,19255.0,160.4608,160.6737,160.4124,160.5576,19255.0
2021-06-17 15:00:00,165.88,165.98,165.75,165.83,24503.0,160.5576,160.6543,160.4317,160.5092,24503.0
2021-06-17 15:10:00,165.8,166.18,165.75,165.9,24469.0,160.4801,160.8479,160.4317,160.5769,24469.0
2021-06-17 15:20:00,165.89,166.54,165.89,166.46,28322.0,160.5672,161.1964,160.5672,161.1189,28322.0
2021-06-17 15:30:00,166.44,166.66,166.18,166.41,34151.0,161.0996,161.3125,160.8479,161.0705,34151.0
2021-06-17 15:40:00,166.41,166.74,166.39,166.43,44870.0,161.0705,161.39,161.0512,161.0899,44870.0
2021-06-17 15:50:00,166.48,166.53,165.89,166.05,130556.0,161.1383,161.1867,160.5672,160.7221,130556.0
2021-06-18 09:30:00,164.64,165.0,163.0,164.82,153501.0,159.3573,159.7058,157.77,159.5316,153501.0
2021-06-18 09:40:00,164.9,165.92,164.68,165.92,16874.0,159.609,160.5963,159.3961,160.5963,16874.0
2021-06-18 09:50:00,165.57,165.84,165.1,165.7,21631.0,160.2575,160.5188,159.8026,160.3833,21631.0
2021-06-18 10:00:00,165.55,165.57,165.1,165.31,19406.0,160.2381,160.2575,159.8026,160.0058,19406.0
2021-06-18 10:10:00,165.16,165.23,164.36,164.43,16598.0,159.8607,159.9284,159.0863,159.1541,16598.0
2021-06-18 10:20:00,164.59,164.81,164.44,164.56,17935.0,159.3089,159.5219,159.1638,159.2799,17935.0
2021-06-18 10:30:00,164.69,164.81,164.45,164.71,6741.0,159.4057,159.5219,159.1734,159.4251,6741.0
2021-06-18 10:40:00,164.65,164.79,164.49,164.58,16982.0,159.367,159.5025,159.2121,159.2993,16982.0
2021-06-18 10:50:00,164.67,164.67,164.08,164.24,19294.0,159.3864,159.3864,158.8153,158.9702,19294.0
2021-06-18 11:00:00,164.24,164.55,164.16,164.22,17184.0,158.9702,159.2702,158.8927,158.9508,17184.0
2021-06-18 11:10:00,164.29,164.59,164.18,164.48,14966.0,159.0186,159.3089,158.9121,159.2025,14966.0
2021-06-18 11:20:00,164.5,165.08,164.48,164.73,7666.0,159.2218,159.7832,159.2025,159.4444,7666.0
2021-06-18 11:30:00,164.75,165.32,164.72,165.22,6746.0,159.4638,160.0155,159.4348,159.9187,6746.0
2021-06-18 11:40:00,165.18,165.68,165.1,165.64,8232.0,159.88,160.364,159.8026,160.3253,8232.0
2021-06-18 11:50:00,165.62,165.62,165.36,165.55,8496.0,160.3059,160.3059,160.0542,160.2381,8496.0
2021-06-18 12:00:00,165.51,165.55,165.33,165.55,17578.0,160.1994,160.2381,160.0252,160.2381,17578.0
2021-06-18 12:10:00,165.41,165.62,165.26,165.56,5176.0,160.1026,160.3059,159.9574,160.2478,5176.0
2021-06-18 12:20:00,165.6,165.61,165.38,165.45,3318.0,160.2865,160.2962,160.0736,160.1413,3318.0
2021-06-18 12:30:00,165.5,165.57,165.31,165.37,6112.0,160.1897,160.2575,160.0058,160.0639,6112.0
2021-06-18 12:40:00,165.37,165.59,165.32,165.59,7472.0,160.0639,160.2769,160.0155,160.2769,7472.0
2021-06-18 12:50:00,165.56,165.63,165.45,165.6,6168.0,160.2478,160.3156,160.1413,160.2865,6168.0
2021-06-18 13:00:00,165.68,165.68,165.54,165.65,4746.0,160.364,160.364,160.2285,160.3349,4746.0
2021-06-18 13:10:00,165.72,166.05,165.72,166.05,5593.0,160.4027,160.7221,160.4027,160.7221,5593.0
2021-06-18 13:20:00,166.1,166.25,166.08,166.16,10800.0,160.7705,160.9157,160.7511,160.8286,10800.0
2021-06-18 13:30:00,166.16,166.45,166.13,166.19,8766.0,160.8286,161.1093,160.7995,160.8576,8766.0
2021-06-18 13:40:00,166.33,166.66,166.33,166.41,7221.0,160.9931,161.3125,160.9931,161.0705,7221.0
2021-06-18 13:50:00,166.42,166.43,166.25,166.35,4032.0,161.0802,161.0899,160.9157,161.0125,4032.0
2021-06-18 14:00:00,166.32,166.62,166.15,166.57,9024.0,160.9834,161.2738,160.8189,161.2254,9024.0
2021-06-18 14:10:00,166.56,166.58,166.42,166.58,12433.0,161.2157,161.2351,161.0802,161.2351,12433.0
2021-06-18 14:20:00,166.52,167.2,166.5,166.99,11402.0,161.177,161.8352,161.1577,161.6319,11402.0
2021-06-18 14:30:00,167.02,167.23,166.65,166.86,17473.0,161.661,161.8642,161.3028,161.5061,17473.0
2021-06-18 14:40:00,166.89,167.07,166.83,166.83,19329.0,161.5351,161.7094,161.4771,161.4771,19329.0
2021-06-18 14:50:00,166.85,167.08,166.8,167.08,29521.0,161.4964,161.719,161.448,161.719,29521.0
2021-06-18 15:00:00,167.07,167.07,166.75,166.91,36461.0,161.7094,161.7094,161.3996,161.5545,36461.0
2021-06-18 15:10:00,166.89,166.91,166.57,166.77,13829.0,161.5351,161.5545,161.2254,161.419,13829.0
2021-06-18 15:20:00,166.74,166.92,166.71,166.86,11302.0,161.39,161.5642,161.3609,161.5061,11302.0
2021-06-18 15:30:00,166.86,166.92,166.71,166.78,21273.0,161.5061,161.5642,161.3609,161.4287,21273.0
2021-06-18 15:40:00,166.79,166.88,166.34,166.52,26673.0,161.4384,161.5255,161.0028,161.177,26673.0
2021-06-18 15:50:00,166.49,166.93,165.83,165.84,66464.0,161.148,161.5739,160.5092,160.5188,66464.0
2021-06-21 09:30:00,167.5,169.44,167.12,169.11,17280.0,162.1256,164.0033,161.7578,163.6839,17280.0
2021-06-21 09:40:00,169.12,169.2,168.33,169.01,7159.0,163.6936,163.771,162.9289,163.5871,7159.0
2021-06-21 09:50:00,169.01,169.11,168.64,168.69,10321.0,163.5871,163.6839,163.229,163.2774,10321.0
2021-06-21 10:00:00,168.67,169.3,168.66,169.19,11100.0,163.258,163.8678,163.2484,163.7613,11100.0
2021-06-21 10:10:00,169.32,169.57,169.03,169.35,12968.0,163.8872,164.1292,163.6065,163.9162,12968.0
2021-06-21 10:20:00,169.29,169.39,168.83,169.06,5034.0,163.8581,163.9549,163.4129,163.6355,5034.0
2021-06-21 10:30:00,169.11,169.17,168.18,168.4,5798.0,163.6839,163.742,162.7838,162.9967,5798.0
2021-06-21 10:40:00,168.4,169.01,168.39,168.81,4792.0,162.9967,163.5871,162.987,163.3935,4792.0
2021-06-21 10:50:00,168.93,169.32,168.92,169.28,6099.0,163.5097,163.8872,163.5,163.8485,6099.0
2021-06-21 11:00:00,169.26,169.26,168.53,168.74,7202.0,163.8291,163.8291,163.1225,163.3258,7202.0
2021-06-21 11:10:00,168.8,169.09,168.67,169.05,9633.0,163.3839,163.6646,163.258,163.6258,9633.0
2021-06-21 11:20:00,169.05,169.15,168.96,168.96,3604.0,163.6258,163.7226,163.5387,163.5387,3604.0
2021-06-21 11:30:00,169.0,169.25,169.0,169.25,5332.0,163.5774,163.8194,163.5774,163.8194,5332.0
2021-06-21 11:40:00,169.34,169.35,169.17,169.2,4473.0,163.9065,163.9162,163.742,163.771,4473.0
2021-06-21 11:50:00,169.22,169.62,169.22,169.37,7829.0,163.7904,164.1775,163.7904,163.9356,7829.0
2021-06-21 12:00:00,169.31,169.48,168.93,168.93,3712.0,163.8775,164.042,163.5097,163.5097,3712.0
2021-06-21 12:10:00,168.95,169.48,168.94,169.37,5282.0,163.529,164.042,163.5194,163.9356,5282.0
2021-06-21 12:20:00,169.35,169.42,168.94,169.09,7640.0,163.9162,163.984,163.5194,163.6646,7640.0
2021-06-21 12:30:00,168.93,169.21,168.89,168.9,5860.0,163.5097,163.7807,163.471,163.4806,5860.0
2021-06-21 12:40:00,168.91,168.92,168.7,168.79,1833.0,163.4903,163.5,163.2871,163.3742,1833.0
2021-06-21 12:50:00,168.75,168.75,168.47,168.48,2656.0,163.3355,163.3355,163.0644,163.0741,2656.0
2021-06-21 13:00:00,168.51,168.78,168.49,168.77,4155.0,163.1032,163.3645,163.0838,163.3548,4155.0
2021-06-21 13:10:00,168.69,169.08,168.69,168.89,4577.0,163.2774,163.6549,163.2774,163.471,4577.0
2021-06-21 13:20:00,168.9,169.03,168.8,168.95,5022.0,163.4806,163.6065,163.3839,163.529,5022.0
2021-06-21 13:30:00,168.9,169.16,168.9,169.11,4485.0,163.4806,163.7323,163.4806,163.6839,4485.0
2021-06-21 13:40:00,169.17,169.51,169.12,169.43,3659.0,163.742,164.0711,163.6936,163.9936,3659.0
2021-06-21 13:50:00,169.34,169.48,169.34,169.38,1248.0,163.9065,164.042,163.9065,163.9452,1248.0
2021-06-21 14:00:00,169.44,169.53,169.41,169.47,4012.0,164.0033,164.0904,163.9743,164.0324,4012.0
2021-06-21 14:10:00,169.41,169.41,169.16,169.23,3644.0,163.9743,163.9743,163.7323,163.8001,3644.0
2021-06-21 14:20:00,169.26,169.32,169.09,169.16,3109.0,163.8291,163.8872,163.6646,163.7323,3109.0
2021-06-21 14:30:00,169.16,169.19,168.97,169.19,2116.0,163.7323,163.7613,163.5484,163.7613,2116.0
2021-06-21 14:40:00,169.12,169.13,169.02,169.05,2717.0,163.6936,163.7033,163.5968,163.6258,2717.0
2021-06-21 14:50:00,169.12,169.28,169.04,169.28,3048.0,163.6936,163.8485,163.6162,163.8485,3048.0
2021-06-21 15:00:00,169.17,169.42,169.1,169.39,4557.0,163.742,163.984,163.6742,163.9549,4557.0
2021-06-21 15:10:00,169.39,169.44,169.06,169.23,7895.0,163.9549,164.0033,163.6355,163.8001,7895.0
2021-06-21 15:20:00,169.23,169.29,169.01,169.29,4499.0,163.8001,163.8581,163.5871,163.8581,4499.0
2021-06-21 15:30:00,169.23,169.27,168.99,169.05,6425.0,163.8001,163.8388,163.5678,163.6258,6425.0
2021-06-21 15:40:00,169.05,169.14,168.85,169.06,9970.0,163.6258,163.7129,163.4323,163.6355,9970.0
2021-06-21 15:50:00,169.07,169.17,168.84,168.94,40505.0,163.6452,163.742,163.4226,163.5194,40505.0
2021-06-22 09:30:00,169.77,169.79,168.25,168.43,11744.0,164.3227,164.3421,162.8515,163.0257,11744.0
2021-06-22 09:40:00,168.11,169.65,168.11,169.65,6506.0,162.716,164.2066,162.716,164.2066,6506.0
2021-06-22 09:50:00,169.59,169.78,169.02,169.32,5727.0,164.1485,164.3324,163.5968,163.8872,5727.0
2021-06-22 10:00:00,169.5,169.7,169.16,169.48,8361.0,164.0614,164.255,163.7323,164.042,8361.0
2021-06-22 10:10:00,169.43,169.7,169.03,169.45,4267.0,163.9936,164.255,163.6065,164.013,4267.0
2021-06-22 10:20:00,169.32,169.7,169.32,169.63,6499.0,163.8872,164.255,163.8872,164.1872,6499.0
2021-06-22 10:30:00,169.55,169.57,169.27,169.49,5635.0,164.1098,164.1292,163.8388,164.0517,5635.0
2021-06-22 10:40:00,169.78,169.92,169.45,169.51,15244.0,164.3324,164.4679,164.013,164.0711,15244.0
2021-06-22 10:50:00,169.52,169.83,169.48,169.78,17674.0,164.0808,164.3808,164.042,164.3324,17674.0
2021-06-22 11:00:00,169.84,170.22,169.72,169.91,6410.0,164.3905,164.7583,164.2743,164.4582,6410.0
2021-06-22 11:10:00,169.98,170.12,169.95,169.95,3648.0,164.526,164.6615,164.497,164.497,3648.0
2021-06-22 11:20:00,169.94,170.05,169.87,170.05,3311.0,164.4873,164.5938,164.4195,164.5938,3311.0
2021-06-22 11:30:00,169.88,170.09,169.63,169.63,3503.0,164.4292,164.6325,164.1872,164.1872,3503.0
2021-06-22 11:40:00,169.66,169.77,169.59,169.63,3434.0,164.2163,164.3227,164.1485,164.1872,3434.0
2021-06-22 11:50:00,169.6,169.78,169.47,169.78,2562.0,164.1582,164.3324,164.0324,164.3324,2562.0
2021-06-22 12:00:00,169.67,169.79,169.62,169.72,4969.0,164.2259,164.3421,164.1775,164.2743,4969.0
2021-06-22 12:10:00,169.8,169.85,169.59,169.65,3557.0,164.3518,164.4002,164.1485,164.2066,3557.0
2021-06-22 12:20:00,169.63,169.72,169.46,169.71,2829.0,164.1872,164.2743,164.0227,164.2647,2829.0
2021-06-22 12:30:00,169.63,169.63,169.23,169.32,3262.0,164.1872,164.1872,163.8001,163.8872,3262.0
2021-06-22 12:40:00,169.39,169.52,169.38,169.42,8305.0,163.9549,164.0808,163.9452,163.984,8305.0
2021-06-22 12:50:00,169.35,169.48,169.23,169.25,4921.0,163.9162,164.042,163.8001,163.8194,4921.0
2021-06-22 13:00:00,169.36,169.42,169.24,169.29,1116.0,163.9259,163.984,163.8097,163.8581,1116.0
2021-06-22 13:10:00,169.32,169.52,169.31,169.41,3102.0,163.8872,164.0808,163.8775,163.9743,3102.0
2021-06-22 13:20:00,169.36,169.56,169.36,169.51,2996.0,163.9259,164.1195,163.9259,164.0711,2996.0
2021-06-22 13:30:00,169.61,169.93,169.58,169.93,7420.0,164.1679,164.4776,164.1388,164.4776,7420.0
2021-06-22 13:40:00,169.92,170.02,169.73,169.75,3918.0,164.4679,164.5647,164.284,164.3034,3918.0
2021-06-22 13:50:00,169.82,170.47,169.8,170.3,4335.0,164.3711,165.0003,164.3518,164.8357,4335.0
2021-06-22 14:00:00,170.22,170.32,170.0,170.07,5309.0,164.7583,164.8551,164.5454,164.6131,5309.0
2021-06-22 14:10:00,170.1,170.29,170.02,170.1,2869.0,164.6421,164.8261,164.5647,164.6421,2869.0
2021-06-22 14:20:00,170.2,170.26,170.18,170.26,902.0,164.7389,164.797,164.7196,164.797,902.0
2021-06-22 14:30:00,170.31,170.33,170.12,170.33,1688.0,164.8454,164.8648,164.6615,164.8648,1688.0
2021-06-22 14:40:00,170.24,170.28,170.09,170.09,2637.0,164.7777,164.8164,164.6325,164.6325,2637.0
2021-06-22 14:50:00,170.01,170.16,170.01,170.03,1935.0,164.555,164.7002,164.555,164.5744,1935.0
2021-06-22 15:00:00,170.11,170.2,170.04,170.2,4317.0,164.6518,164.7389,164.5841,164.7389,4317.0
2021-06-22 15:10:00,170.14,170.37,170.14,170.22,3736.0,164.6809,164.9035,164.6809,164.7583,3736.0
2021-06-22 15:20:00,170.34,170.46,170.27,170.4,3930.0,164.8744,164.9906,164.8067,164.9325,3930.0
2021-06-22 15:30:00,170.43,170.51,170.11,170.15,5337.0,164.9616,165.039,164.6518,164.6905,5337.0
2021-06-22 15:40:00,170.09,170.26,170.08,170.11,11300.0,164.6325,164.797,164.6228,164.6518,11300.0
2021-06-22 15:50:00,170.05,170.1,169.8,169.9,80021.0,164.5938,164.6421,164.3518,164.4486,80021.0
2021-06-23 09:30:00,169.72,170.65,169.11,169.11,15162.0,164.2743,165.1745,163.6839,163.6839,15162.0
2021-06-23 09:40:00,169.0,169.44,168.88,169.15,10351.0,163.5774,164.0033,163.4613,163.7226,10351.0
2021-06-23 09:50:00,169.15,169.4,169.14,169.31,2812.0,163.7226,163.9646,163.7129,163.8775,2812.0
2021-06-23 10:00:00,169.31,169.72,169.0,169.43,8500.0,163.8775,164.2743,163.5774,163.9936,8500.0
2021-06-23 10:10:00,169.48,169.68,169.41,169.67,7221.0,164.042,164.2356,163.9743,164.2259,7221.0
2021-06-23 10:20:00,169.6,170.41,169.59,170.08,6002.0,164.1582,164.9422,164.1485,164.6228,6002.0
2021-06-23 10:30:00,170.05,170.31,169.69,169.97,5835.0,164.5938,164.8454,164.2453,164.5163,5835.0
2021-06-23 10:40:00,170.0,170.0,169.5,169.5,2466.0,164.5454,164.5454,164.0614,164.0614,2466.0
2021-06-23 10:50:00,169.59,170.29,169.53,170.23,4425.0,164.1485,164.8261,164.0904,164.768,4425.0
2021-06-23 11:00:00,170.2,170.35,169.84,169.91,4375.0,164.7389,164.8841,164.3905,164.4582,4375.0
2021-06-23 11:10:00,169.8,170.39,169.79,170.36,18492.0,164.3518,164.9228,164.3421,164.8938,18492.0
2021-06-23 11:20:00,170.32,170.63,170.3,170.34,8663.0,164.8551,165.1551,164.8357,164.8744,8663.0
2021-06-23 11:30:00,170.38,170.54,170.38,170.41,1644.0,164.9132,165.068,164.9132,164.9422,1644.0
2021-06-23 11:40:00,170.08,170.37,170.07,170.36,2600.0,164.6228,164.9035,164.6131,164.8938,2600.0
2021-06-23 11:50:00,170.31,170.5,170.31,170.5,6130.0,164.8454,165.0293,164.8454,165.0293,6130.0
2021-06-23 12:00:00,170.45,170.69,170.41,170.64,4170.0,164.9809,165.2132,164.9422,165.1648,4170.0
2021-06-23 12:10:00,170.64,170.86,170.62,170.66,3118.0,165.1648,165.3778,165.1455,165.1842,3118.0
2021-06-23 12:20:00,170.65,170.66,170.53,170.59,1310.0,165.1745,165.1842,165.0583,165.1164,1310.0
2021-06-23 12:30:00,170.59,170.87,170.57,170.61,5454.0,165.1164,165.3874,165.0971,165.1358,5454.0
2021-06-23 12:40:00,170.63,170.74,170.56,170.67,3802.0,165.1551,165.2616,165.0874,165.1939,3802.0
2021-06-23 12:50:00,170.72,170.96,170.56,170.9,13922.0,165.2423,165.4746,165.0874,165.4165,13922.0
2021-06-23 13:00:00,170.89,171.11,170.85,171.0,3250.0,165.4068,165.6197,165.3681,165.5133,3250.0
2021-06-23 13:10:00,170.96,171.1,170.93,170.93,3791.0,165.4746,165.6101,165.4455,165.4455,3791.0
2021-06-23 13:20:00,171.02,171.12,171.02,171.12,3002.0,165.5326,165.6294,165.5326,165.6294,3002.0
2021-06-23 13:30:00,171.23,171.29,171.14,171.2,3554.0,165.7359,165.794,165.6488,165.7069,3554.0
2021-06-23 13:40:00,171.26,171.45,171.26,171.37,2647.0,165.7649,165.9488,165.7649,165.8714,2647.0
2021-06-23 13:50:00,171.28,171.47,171.24,171.43,4245.0,165.7843,165.9682,165.7456,165.9295,4245.0
2021-06-23 14:00:00,171.4,171.42,171.17,171.39,5683.0,165.9004,165.9198,165.6778,165.8908,5683.0
2021-06-23 14:10:00,171.41,171.54,171.31,171.5,11767.0,165.9101,166.0359,165.8133,165.9972,11767.0
2021-06-23 14:20:00,171.52,171.52,171.31,171.45,3896.0,166.0166,166.0166,165.8133,165.9488,3896.0
2021-06-23 14:30:00,171.41,171.47,171.3,171.39,2968.0,165.9101,165.9682,165.8036,165.8908,2968.0
2021-06-23 14:40:00,171.4,171.41,171.25,171.27,3559.0,165.9004,165.9101,165.7552,165.7746,3559.0
2021-06-23 14:50:00,171.35,171.46,171.28,171.31,6230.0,165.852,165.9585,165.7843,165.8133,6230.0
2021-06-23 15:00:00,171.31,171.31,170.93,170.95,3924.0,165.8133,165.8133,165.4455,165.4649,3924.0
2021-06-23 15:10:00,170.93,171.0,170.8,170.84,5595.0,165.4455,165.5133,165.3197,165.3584,5595.0
2021-06-23 15:20:00,170.86,170.97,170.73,170.85,4271.0,165.3778,165.4842,165.2519,165.3681,4271.0
2021-06-23 15:30:00,170.84,170.98,170.76,170.88,6068.0,165.3584,165.4939,165.281,165.3971,6068.0
2021-06-23 15:40:00,170.88,171.08,170.7,170.71,13852.0,165.3971,165.5907,165.2229,165.2326,13852.0
2021-06-23 15:50:00,170.64,170.7,170.23,170.25,39233.0,165.1648,165.2229,164.768,164.7873,39233.0
2021-06-24 09:30:00,172.19,173.45,171.77,172.1,42024.0,166.6651,167.8847,166.2586,166.578,42024.0
2021-06-24 09:40:00,172.1,172.75,172.1,172.53,57743.0,166.578,167.2071,166.578,166.9942,57743.0
2021-06-24 09:50:00,172.57,172.67,171.63,171.7,22401.0,167.0329,167.1297,166.1231,166.1908,22401.0
2021-06-24 10:00:00,171.73,172.61,171.73,171.75,21096.0,166.2198,167.0716,166.2198,166.2392,21096.0
2021-06-24 10:10:00,171.59,172.53,171.57,172.53,20188.0,166.0843,166.9942,166.065,166.9942,20188.0
2021-06-24 10:20:00,172.52,172.93,172.39,172.5,22940.0,166.9845,167.3813,166.8587,166.9651,22940.0
2021-06-24 10:30:00,172.47,173.07,172.38,172.43,27891.0,166.9361,167.5169,166.849,166.8974,27891.0
2021-06-24 10:40:00,172.58,173.03,172.44,173.03,89653.0,167.0426,167.4781,166.9071,167.4781,89653.0
2021-06-24 10:50:00,173.01,173.2,172.59,173.19,15554.0,167.4588,167.6427,167.0523,167.633,15554.0
2021-06-24 11:00:00,173.09,173.19,172.62,172.93,26998.0,167.5362,167.633,167.0813,167.3813,26998.0
2021-06-24 11:10:00,172.93,172.93,172.42,172.48,35700.0,167.3813,167.3813,166.8877,166.9458,35700.0
2021-06-24 11:20:00,172.5,172.69,172.2,172.47,23451.0,166.9651,167.149,166.6748,166.9361,23451.0
2021-06-24 11:30:00,172.47,172.68,172.33,172.59,34704.0,166.9361,167.1394,166.8006,167.0523,34704.0
2021-06-24 11:40:00,172.59,172.63,172.43,172.63,35348.0,167.0523,167.091,166.8974,167.091,35348.0
2021-06-24 11:50:00,172.63,172.68,172.05,172.16,21223.0,167.091,167.1394,166.5296,166.636,21223.0
2021-06-24 12:00:00,172.3,172.58,172.2,172.52,7538.0,166.7716,167.0426,166.6748,166.9845,7538.0
2021-06-24 12:10:00,172.5,172.54,172.22,172.44,5901.0,166.9651,167.0039,166.6941,166.9071,5901.0
2021-06-24 12:20:00,172.44,172.79,172.44,172.74,35091.0,166.9071,167.2458,166.9071,167.1974,35091.0
2021-06-24 12:30:00,172.75,173.99,172.74,173.88,25420.0,167.2071,168.4073,167.1974,168.3009,25420.0
2021-06-24 12:40:00,173.87,175.21,173.78,174.99,151768.0,168.2912,169.5882,168.2041,169.3752,151768.0
2021-06-24 12:50:00,175.16,176.14,174.99,176.0,67155.0,169.5398,170.4883,169.3752,170.3528,67155.0
2021-06-24 13:00:00,176.15,176.3,175.75,176.16,89191.0,170.498,170.6432,170.1109,170.5077,89191.0
2021-06-24 13:10:00,176.14,176.23,175.52,175.93,73398.0,170.4883,170.5755,169.8882,170.2851,73398.0
2021-06-24 13:20:00,175.91,176.05,175.36,175.38,28008.0,170.2657,170.4012,169.7334,169.7527,28008.0
2021-06-24 13:30:00,175.42,176.2,175.41,175.75,20538.0,169.7914,170.5464,169.7818,170.1109,20538.0
2021-06-24 13:40:00,175.79,176.18,175.73,176.11,24529.0,170.1496,170.5271,170.0915,170.4593,24529.0
2021-06-24 13:50:00,176.11,176.23,175.78,176.09,41244.0,170.4593,170.5755,170.1399,170.44,41244.0
2021-06-24 14:00:00,176.05,176.05,175.65,175.69,22574.0,170.4012,170.4012,170.0141,170.0528,22574.0
2021-06-24 14:10:00,175.72,175.89,175.47,175.56,31103.0,170.0818,170.2464,169.8398,169.927,31103.0
2021-06-24 14:20:00,175.61,175.93,175.61,175.91,20569.0,169.9754,170.2851,169.9754,170.2657,20569.0
2021-06-24 14:30:00,175.94,176.23,175.6,176.23,25024.0,170.2948,170.5755,169.9657,170.5755,25024.0
2021-06-24 14:40:00,176.24,176.59,176.17,176.22,22073.0,170.5851,170.9239,170.5174,170.5658,22073.0
2021-06-24 14:50:00,176.26,176.74,176.18,176.6,21553.0,170.6045,171.0691,170.5271,170.9336,21553.0
2021-06-24 15:00:00,176.54,176.58,176.32,176.54,16076.0,170.8755,170.9142,170.6626,170.8755,16076.0
2021-06-24 15:10:00,176.48,176.97,176.28,176.86,30822.0,170.8174,171.2917,170.6239,171.1852,30822.0
2021-06-24 15:20:00,176.87,177.06,176.7,176.82,30572.0,171.1949,171.3788,171.0304,171.1465,30572.0
2021-06-24 15:30:00,176.77,177.0,176.48,176.55,45089.0,171.0981,171.3208,170.8174,170.8852,45089.0
2021-06-24 15:40:00,176.55,176.79,176.53,176.56,77211.0,170.8852,171.1175,170.8658,170.8949,77211.0
2021-06-24 15:50:00,176.53,176.75,175.8,175.92,193309.0,170.8658,171.0788,170.1593,170.2754,193309.0
2021-06-25 09:30:00,181.0,181.38,177.27,177.5,90708.0,175.1924,175.5602,171.5821,171.8047,90708.0
2021-06-25 09:40:00,177.81,178.19,177.08,177.85,31717.0,172.1048,172.4726,171.3982,172.1435,31717.0
2021-06-25 09:50:00,177.85,178.02,177.26,177.27,26230.0,172.1435,172.308,171.5724,171.5821,26230.0
2021-06-25 10:00:00,177.27,177.76,177.22,177.61,26499.0,171.5821,172.0564,171.5337,171.9112,26499.0
2021-06-25 10:10:00,177.57,178.4,177.5,178.35,42346.0,171.8725,172.6758,171.8047,172.6274,42346.0
2021-06-25 10:20:00,178.28,178.59,177.44,177.44,20127.0,172.5597,172.8597,171.7466,171.7466,20127.0
2021-06-25 10:30:00,177.54,177.65,176.91,177.65,24277.0,171.8434,171.9499,171.2336,171.9499,24277.0
2021-06-25 10:40:00,177.56,178.09,177.34,178.09,19330.0,171.8628,172.3758,171.6498,172.3758,19330.0
2021-06-25 10:50:00,178.02,178.12,177.61,177.7,20365.0,172.308,172.4048,171.9112,171.9983,20365.0
2021-06-25 11:00:00,177.71,178.11,177.71,177.85,21965.0,172.008,172.3951,172.008,172.1435,21965.0
2021-06-25 11:10:00,177.85,178.23,177.78,178.23,9076.0,172.1435,172.5113,172.0757,172.5113,9076.0
2021-06-25 11:20:00,178.23,178.23,177.75,178.09,17982.0,172.5113,172.5113,172.0467,172.3758,17982.0
2021-06-25 11:30:00,178.04,178.35,177.9,178.2,12820.0,172.3274,172.6274,172.1919,172.4822,12820.0
2021-06-25 11:40:00,178.17,178.76,178.14,178.56,10465.0,172.4532,173.0243,172.4242,172.8307,10465.0
2021-06-25 11:50:00,178.56,178.72,178.48,178.66,6736.0,172.8307,172.9856,172.7533,172.9275,6736.0
2021-06-25 12:00:00,178.72,178.92,178.5,178.68,22673.0,172.9856,173.1791,172.7726,172.9468,22673.0
2021-06-25 12:10:00,178.6,178.66,178.49,178.64,16981.0,172.8694,172.9275,172.7629,172.9081,16981.0
2021-06-25 12:20:00,178.62,178.85,178.47,178.49,7037.0,172.8888,173.1114,172.7436,172.7629,7037.0
2021-06-25 12:30:00,178.44,178.63,178.4,178.51,6792.0,172.7145,172.8985,172.6758,172.7823,6792.0
2021-06-25 12:40:00,178.54,178.59,178.2,178.45,5357.0,172.8113,172.8597,172.4822,172.7242,5357.0
2021-06-25 12:50:00,178.39,178.42,178.03,178.1,6411.0,172.6662,172.6952,172.3177,172.3855,6411.0
2021-06-25 13:00:00,178.1,178.34,177.93,177.93,8092.0,172.3855,172.6178,172.2209,172.2209,8092.0
2021-06-25 13:10:00,177.96,178.22,177.9,178.09,7915.0,172.2499,172.5016,172.1919,172.3758,7915.0
2021-06-25 13:20:00,178.05,178.17,177.9,178.16,3767.0,172.3371,172.4532,172.1919,172.4435,3767.0
2021-06-25 13:30:00,178.22,178.35,178.1,178.32,3601.0,172.5016,172.6274,172.3855,172.5984,3601.0
2021-06-25 13:40:00,178.27,178.35,178.07,178.24,6078.0,172.55,172.6274,172.3564,172.521,6078.0
2021-06-25 13:50:00,178.26,178.46,178.24,178.24,4766.0,172.5403,172.7339,172.521,172.521,4766.0
2021-06-25 14:00:00,178.14,178.28,177.98,177.98,5864.0,172.4242,172.5597,172.2693,172.2693,5864.0
2021-06-25 14:10:00,177.98,178.27,177.9,178.2,14119.0,172.2693,172.55,172.1919,172.4822,14119.0
2021-06-25 14:20:00,178.19,178.19,177.99,178.09,6505.0,172.4726,172.4726,172.279,172.3758,6505.0
2021-06-25 14:30:00,178.09,178.22,178.0,178.05,5715.0,172.3758,172.5016,172.2887,172.3371,5715.0
2021-06-25 14:40:00,178.05,178.21,178.01,178.05,7718.0,172.3371,172.4919,172.2983,172.3371,7718.0
2021-06-25 14:50:00,178.04,178.11,178.01,178.06,12321.0,172.3274,172.3951,172.2983,172.3467,12321.0
2021-06-25 15:00:00,178.06,178.5,178.02,178.5,14308.0,172.3467,172.7726,172.308,172.7726,14308.0
2021-06-25 15:10:00,178.53,178.61,178.35,178.35,7543.0,172.8017,172.8791,172.6274,172.6274,7543.0
2021-06-25 15:20:00,178.19,178.23,178.0,178.03,19122.0,172.4726,172.5113,172.2887,172.3177,19122.0
2021-06-25 15:30:00,178.0,178.22,178.0,178.0,29354.0,172.2887,172.5016,172.2887,172.2887,29354.0
2021-06-25 15:40:00,178.03,178.16,177.84,177.97,36912.0,172.3177,172.4435,172.1338,172.2596,36912.0
2021-06-25 15:50:00,177.9,178.12,177.5,177.68,84770.0,172.1919,172.4048,171.8047,171.9789,84770.0
2021-06-28 09:30:00,177.61,178.18,175.73,176.08,37182.0,171.9112,172.4629,170.0915,170.4303,37182.0
2021-06-28 09:40:00,175.84,176.23,175.56,175.98,12320.0,170.198,170.5755,169.927,170.3335,12320.0
2021-06-28 09:50:00,175.9,177.05,175.75,176.97,7813.0,170.256,171.3691,170.1109,171.2917,7813.0
2021-06-28 10:00:00,177.21,177.21,176.42,176.53,9403.0,171.524,171.524,170.7594,170.8658,9403.0
2021-06-28 10:10:00,176.53,176.76,176.12,176.62,7744.0,170.8658,171.0885,170.469,170.9529,7744.0
2021-06-28 10:20:00,176.56,176.94,176.41,176.67,3712.0,170.8949,171.2627,170.7497,171.0013,3712.0
2021-06-28 10:30:00,176.67,176.9,176.33,176.35,4399.0,171.0013,171.224,170.6722,170.6916,4399.0
2021-06-28 10:40:00,176.19,176.44,176.17,176.32,7397.0,170.5367,170.7787,170.5174,170.6626,7397.0
2021-06-28 10:50:00,176.33,176.8,176.32,176.6,8365.0,170.6722,171.1272,170.6626,170.9336,8365.0
2021-06-28 11:00:00,176.54,176.6,176.26,176.41,9211.0,170.8755,170.9336,170.6045,170.7497,9211.0
2021-06-28 11:10:00,176.33,176.42,176.22,176.23,5239.0,170.6722,170.7594,170.5658,170.5755,5239.0
2021-06-28 11:20:00,176.21,176.26,175.9,176.0,4794.0,170.5561,170.6045,170.256,170.3528,4794.0
2021-06-28 11:30:00,176.0,176.33,176.0,176.2,3186.0,170.3528,170.6722,170.3528,170.5464,3186.0
2021-06-28 11:40:00,176.13,176.28,175.85,176.24,10954.0,170.4787,170.6239,170.2077,170.5851,10954.0
2021-06-28 11:50:00,176.23,176.58,176.23,176.57,3856.0,170.5755,170.9142,170.5755,170.9045,3856.0
2021-06-28 12:00:00,176.61,176.91,176.5,176.84,4264.0,170.9433,171.2336,170.8368,171.1659,4264.0
2021-06-28 12:10:00,176.89,177.0,176.64,176.95,4213.0,171.2143,171.3208,170.9723,171.2724,4213.0
2021-06-28 12:20:00,177.0,177.04,176.88,177.0,5121.0,171.3208,171.3595,171.2046,171.3208,5121.0
2021-06-28 12:30:00,176.87,177.03,176.85,177.03,1624.0,171.1949,171.3498,171.1756,171.3498,1624.0
2021-06-28 12:40:00,177.03,177.03,176.75,176.89,4927.0,171.3498,171.3498,171.0788,171.2143,4927.0
2021-06-28 12:50:00,176.87,177.01,176.7,176.83,7060.0,171.1949,171.3304,171.0304,171.1562,7060.0
2021-06-28 13:00:00,176.86,176.86,176.67,176.67,3950.0,171.1852,171.1852,171.0013,171.0013,3950.0
2021-06-28 13:10:00,176.72,176.72,176.46,176.65,4826.0,171.0497,171.0497,170.7981,170.982,4826.0
2021-06-28 13:20:00,176.66,176.76,176.36,176.42,4680.0,170.9917,171.0885,170.7013,170.7594,4680.0
2021-06-28 13:30:00,176.47,176.59,176.43,176.46,4530.0,170.8078,170.9239,170.769,170.7981,4530.0
2021-06-28 13:40:00,176.41,176.53,176.19,176.31,5449.0,170.7497,170.8658,170.5367,170.6529,5449.0
2021-06-28 13:50:00,176.42,176.51,176.3,176.51,6312.0,170.7594,170.8465,170.6432,170.8465,6312.0
2021-06-28 14:00:00,176.47,176.68,176.33,176.34,7148.0,170.8078,171.011,170.6722,170.6819,7148.0
2021-06-28 14:10:00,176.36,176.54,176.3,176.46,5977.0,170.7013,170.8755,170.6432,170.7981,5977.0
2021-06-28 14:20:00,176.45,176.58,176.41,176.48,5245.0,170.7884,170.9142,170.7497,170.8174,5245.0
2021-06-28 14:30:00,176.5,176.5,176.12,176.2,6050.0,170.8368,170.8368,170.469,170.5464,6050.0
2021-06-28 14:40:00,176.21,176.37,176.11,176.22,5162.0,170.5561,170.711,170.4593,170.5658,5162.0
2021-06-28 14:50:00,176.26,176.28,176.05,176.07,5682.0,170.6045,170.6239,170.4012,170.4206,5682.0
2021-06-28 15:00:00,176.15,176.23,175.9,175.94,11766.0,170.498,170.5755,170.256,170.2948,11766.0
2021-06-28 15:10:00,175.9,176.13,175.78,176.03,7298.0,170.256,170.4787,170.1399,170.3819,7298.0
2021-06-28 15:20:00,176.03,176.48,176.03,176.38,9046.0,170.3819,170.8174,170.3819,170.7206,9046.0
2021-06-28 15:30:00,176.43,176.45,176.26,176.43,14149.0,170.769,170.7884,170.6045,170.769,14149.0
2021-06-28 15:40:00,176.46,176.9,176.44,176.89,18971.0,170.7981,171.224,170.7787,171.2143,18971.0
2021-06-28 15:50:00,177.0,177.15,176.82,177.02,58382.0,171.3208,171.4659,171.1465,171.3401,58382.0
2021-06-29 09:30:00,178.17,179.44,177.26,177.69,19315.0,172.4532,173.6825,171.5724,171.9886,19315.0
2021-06-29 09:40:00,177.62,177.62,176.31,176.44,5446.0,171.9209,171.9209,170.6529,170.7787,5446.0
2021-06-29 09:50:00,176.55,176.61,176.1,176.61,5634.0,170.8852,170.9433,170.4496,170.9433,5634.0
2021-06-29 10:00:00,176.69,176.69,176.15,176.15,7545.0,171.0207,171.0207,170.498,170.498,7545.0
2021-06-29 10:10:00,176.12,176.26,175.7,175.7,8988.0,170.469,170.6045,170.0625,170.0625,8988.0
2021-06-29 10:20:00,175.59,175.69,175.2,175.63,13341.0,169.956,170.0528,169.5785,169.9947,13341.0
2021-06-29 10:30:00,175.57,175.81,175.21,175.34,23543.0,169.9366,170.1689,169.5882,169.714,23543.0
2021-06-29 10:40:00,175.33,175.5,174.82,174.83,12676.0,169.7043,169.8689,169.2107,169.2204,12676.0
2021-06-29 10:50:00,174.89,175.27,174.36,175.05,10185.0,169.2785,169.6463,168.7655,169.4333,10185.0
2021-06-29 11:00:00,175.05,175.05,174.24,174.34,14333.0,169.4333,169.4333,168.6493,168.7461,14333.0
2021-06-29 11:10:00,174.26,174.47,174.08,174.36,12412.0,168.6687,168.8719,168.4944,168.7655,12412.0
2021-06-29 11:20:00,174.3,174.42,174.08,174.24,6497.0,168.7074,168.8235,168.4944,168.6493,6497.0
2021-06-29 11:30:00,174.1,174.26,173.87,174.05,3886.0,168.5138,168.6687,168.2912,168.4654,3886.0
2021-06-29 11:40:00,174.05,174.05,173.51,173.52,5229.0,168.4654,168.4654,167.9427,167.9524,5229.0
2021-06-29 11:50:00,173.72,173.85,173.51,173.64,16349.0,168.146,168.2718,167.9427,168.0686,16349.0
2021-06-29 12:00:00,173.65,173.83,173.5,173.62,6309.0,168.0782,168.2525,167.9331,168.0492,6309.0
2021-06-29 12:10:00,173.76,173.85,173.7,173.7,5186.0,168.1847,168.2718,168.1266,168.1266,5186.0
2021-06-29 12:20:00,173.7,173.76,173.39,173.53,2949.0,168.1266,168.1847,167.8266,167.9621,2949.0
2021-06-29 12:30:00,173.53,173.58,173.36,173.53,11314.0,167.9621,168.0105,167.7975,167.9621,11314.0
2021-06-29 12:40:00,173.56,173.62,173.45,173.62,3669.0,167.9911,168.0492,167.8847,168.0492,3669.0
2021-06-29 12:50:00,173.57,173.61,173.46,173.61,3048.0,168.0008,168.0395,167.8943,168.0395,3048.0
2021-06-29 13:00:00,173.63,173.63,173.48,173.59,3111.0,168.0589,168.0589,167.9137,168.0202,3111.0
2021-06-29 13:10:00,173.65,173.68,173.52,173.68,6293.0,168.0782,168.1073,167.9524,168.1073,6293.0
2021-06-29 13:20:00,173.66,173.85,173.61,173.77,11866.0,168.0879,168.2718,168.0395,168.1944,11866.0
2021-06-29 13:30:00,173.82,173.89,173.72,173.83,6926.0,168.2428,168.3105,168.146,168.2525,6926.0
2021-06-29 13:40:00,173.81,173.88,173.66,173.86,6319.0,168.2331,168.3009,168.0879,168.2815,6319.0
2021-06-29 13:50:00,173.86,174.05,173.85,173.85,6410.0,168.2815,168.4654,168.2718,168.2718,6410.0
2021-06-29 14:00:00,173.89,173.89,173.59,173.79,7396.0,168.3105,168.3105,168.0202,168.2137,7396.0
2021-06-29 14:10:00,173.73,173.89,173.67,173.69,4346.0,168.1557,168.3105,168.0976,168.117,4346.0
2021-06-29 14:20:00,173.71,173.78,173.67,173.69,5215.0,168.1363,168.2041,168.0976,168.117,5215.0
2021-06-29 14:30:00,173.66,173.69,173.2,173.2,8399.0,168.0879,168.117,167.6427,167.6427,8399.0
2021-06-29 14:40:00,173.14,173.37,173.14,173.37,5529.0,167.5846,167.8072,167.5846,167.8072,5529.0
2021-06-29 14:50:00,173.31,173.4,173.19,173.36,5410.0,167.7491,167.8363,167.633,167.7975,5410.0
2021-06-29 15:00:00,173.35,173.44,173.26,173.34,4526.0,167.7879,167.875,167.7008,167.7782,4526.0
2021-06-29 15:10:00,173.37,173.65,173.37,173.63,6349.0,167.8072,168.0782,167.8072,168.0589,6349.0
2021-06-29 15:20:00,173.61,173.84,173.49,173.84,8747.0,168.0395,168.2621,167.9234,168.2621,8747.0
2021-06-29 15:30:00,173.79,173.88,173.58,173.87,9704.0,168.2137,168.3009,168.0105,168.2912,9704.0
2021-06-29 15:40:00,173.81,174.01,173.71,173.95,17703.0,168.2331,168.4267,168.1363,168.3686,17703.0
2021-06-29 15:50:00,173.99,174.22,173.92,174.09,50320.0,168.4073,168.63,168.3396,168.5041,50320.0
2021-06-30 09:30:00,173.23,173.45,171.7,172.26,39961.0,167.6717,167.8847,166.1908,166.7328,39961.0
2021-06-30 09:40:00,172.5,172.71,171.51,171.55,30065.0,166.9651,167.1684,166.0069,166.0456,30065.0
2021-06-30 09:50:00,171.63,172.57,171.63,172.57,14331.0,166.1231,167.0329,166.1231,167.0329,14331.0
2021-06-30 10:00:00,172.34,172.48,171.59,171.72,27522.0,166.8103,166.9458,166.0843,166.2102,27522.0
2021-06-30 10:10:00,171.84,172.1,171.84,171.87,8089.0,166.3263,166.578,166.3263,166.3554,8089.0
2021-06-30 10:20:00,172.0,172.38,171.74,171.74,13077.0,166.4812,166.849,166.2295,166.2295,13077.0
2021-06-30 10:30:00,171.8,172.09,171.41,172.01,47199.0,166.2876,166.5683,165.9101,166.4909,47199.0
2021-06-30 10:40:00,172.02,172.64,172.02,172.51,11396.0,166.5005,167.1006,166.5005,166.9748,11396.0
2021-06-30 10:50:00,172.61,172.61,172.09,172.31,31612.0,167.0716,167.0716,166.5683,166.7812,31612.0
2021-06-30 11:00:00,172.34,172.63,172.27,172.5,7226.0,166.8103,167.091,166.7425,166.9651,7226.0
2021-06-30 11:10:00,172.5,172.68,172.38,172.65,10243.0,166.9651,167.1394,166.849,167.1103,10243.0
2021-06-30 11:20:00,172.7,172.92,172.65,172.65,7951.0,167.1587,167.3717,167.1103,167.1103,7951.0
2021-06-30 11:30:00,172.72,172.94,172.5,172.5,5227.0,167.1781,167.391,166.9651,166.9651,5227.0
2021-06-30 11:40:00,172.51,172.73,172.31,172.63,8389.0,166.9748,167.1878,166.7812,167.091,8389.0
2021-06-30 11:50:00,172.68,172.77,172.55,172.63,6857.0,167.1394,167.2265,167.0135,167.091,6857.0
2021-06-30 12:00:00,172.69,172.88,172.66,172.8,15485.0,167.149,167.3329,167.12,167.2555,15485.0
2021-06-30 12:10:00,172.81,172.83,172.48,172.56,8928.0,167.2652,167.2846,166.9458,167.0232,8928.0
2021-06-30 12:20:00,172.6,172.79,172.52,172.77,5089.0,167.0619,167.2458,166.9845,167.2265,5089.0
2021-06-30 12:30:00,172.76,172.98,172.71,172.85,9800.0,167.2168,167.4297,167.1684,167.3039,9800.0
2021-06-30 12:40:00,172.88,173.17,172.84,172.93,11166.0,167.3329,167.6136,167.2942,167.3813,11166.0
2021-06-30 12:50:00,172.97,172.97,172.59,172.72,4120.0,167.4201,167.4201,167.0523,167.1781,4120.0
2021-06-30 13:00:00,172.68,172.71,172.39,172.5,4473.0,167.1394,167.1684,166.8587,166.9651,4473.0
2021-06-30 13:10:00,172.45,172.45,172.11,172.15,3940.0,166.9167,166.9167,166.5877,166.6264,3940.0
2021-06-30 13:20:00,172.19,172.56,172.19,172.36,4699.0,166.6651,167.0232,166.6651,166.8296,4699.0
2021-06-30 13:30:00,172.36,172.65,172.33,172.65,3418.0,166.8296,167.1103,166.8006,167.1103,3418.0
2021-06-30 13:40:00,172.55,172.65,172.35,172.57,3797.0,167.0135,167.1103,166.82,167.0329,3797.0
2021-06-30 13:50:00,172.58,172.63,172.4,172.63,2936.0,167.0426,167.091,166.8683,167.091,2936.0
2021-06-30 14:00:00,172.66,172.95,172.63,172.86,6795.0,167.12,167.4007,167.091,167.3136,6795.0
2021-06-30 14:10:00,172.81,172.99,172.73,172.89,7647.0,167.2652,167.4394,167.1878,167.3426,7647.0
2021-06-30 14:20:00,172.88,173.25,172.87,173.25,6034.0,167.3329,167.6911,167.3233,167.6911,6034.0
2021-06-30 14:30:00,173.22,173.29,173.09,173.29,2488.0,167.662,167.7298,167.5362,167.7298,2488.0
2021-06-30 14:40:00,173.25,173.42,173.14,173.42,3574.0,167.6911,167.8556,167.5846,167.8556,3574.0
2021-06-30 14:50:00,173.34,173.76,173.34,173.75,7617.0,167.7782,168.1847,167.7782,168.175,7617.0
2021-06-30 15:00:00,173.74,173.8,173.45,173.68,6853.0,168.1654,168.2234,167.8847,168.1073,6853.0
2021-06-30 15:10:00,173.76,173.82,173.68,173.75,4570.0,168.1847,168.2428,168.1073,168.175,4570.0
2021-06-30 15:20:00,173.76,174.0,173.76,174.0,3140.0,168.1847,168.417,168.1847,168.417,3140.0
2021-06-30 15:30:00,173.91,174.0,173.74,173.99,9643.0,168.3299,168.417,168.1654,168.4073,9643.0
2021-06-30 15:40:00,174.0,174.08,173.89,174.08,19910.0,168.417,168.4944,168.3105,168.4944,19910.0
2021-06-30 15:50:00,174.05,174.29,173.98,174.03,63384.0,168.4654,168.6977,168.3977,168.446,63384.0
2021-07-01 09:30:00,174.64,175.49,173.45,173.46,10646.0,169.0365,169.8592,167.8847,167.8943,10646.0
2021-07-01 09:40:00,173.87,174.76,173.34,174.76,2381.0,168.2912,169.1526,167.7782,169.1526,2381.0
2021-07-01 09:50:00,174.01,174.62,173.89,174.38,2800.0,168.4267,169.0171,168.3105,168.7848,2800.0
2021-07-01 10:00:00,174.11,174.36,173.59,174.36,4458.0,168.5235,168.7655,168.0202,168.7655,4458.0
2021-07-01 10:10:00,174.04,174.51,173.8,174.39,5493.0,168.4557,168.9106,168.2234,168.7945,5493.0
2021-07-01 10:20:00,174.27,174.4,173.98,174.16,4279.0,168.6783,168.8042,168.3977,168.5719,4279.0
2021-07-01 10:30:00,174.16,174.17,173.56,173.9,7836.0,168.5719,168.5816,167.9911,168.3202,7836.0
2021-07-01 10:40:00,173.93,174.47,173.77,173.77,14941.0,168.3493,168.8719,168.1944,168.1944,14941.0
2021-07-01 10:50:00,173.78,174.21,173.72,174.08,18281.0,168.2041,168.6203,168.146,168.4944,18281.0
2021-07-01 11:00:00,173.91,174.06,173.81,173.81,21725.0,168.3299,168.4751,168.2331,168.2331,21725.0
2021-07-01 11:10:00,173.92,173.99,173.74,173.75,10659.0,168.3396,168.4073,168.1654,168.175,10659.0
2021-07-01 11:20:00,173.66,173.77,173.3,173.43,11209.0,168.0879,168.1944,167.7395,167.8653,11209.0
2021-07-01 11:30:00,173.5,173.74,173.3,173.44,20351.0,167.9331,168.1654,167.7395,167.875,20351.0
2021-07-01 11:40:00,173.53,174.01,173.4,173.97,26465.0,167.9621,168.4267,167.8363,168.388,26465.0
2021-07-01 11:50:00,173.94,174.14,173.71,173.95,905.0,168.3589,168.5525,168.1363,168.3686,905.0
2021-07-01 12:00:00,173.88,173.95,173.59,173.59,2825.0,168.3009,168.3686,168.0202,168.0202,2825.0
2021-07-01 12:10:00,173.58,173.71,173.56,173.56,1579.0,168.0105,168.1363,167.9911,167.9911,1579.0
2021-07-01 12:20:00,173.56,173.73,173.51,173.58,3048.0,167.9911,168.1557,167.9427,168.0105,3048.0
2021-07-01 12:30:00,173.5,173.95,173.5,173.84,3922.0,167.9331,168.3686,167.9331,168.2621,3922.0
2021-07-01 12:40:00,173.8,173.94,173.78,173.79,2698.0,168.2234,168.3589,168.2041,168.2137,2698.0
2021-07-01 12:50:00,173.82,173.89,173.77,173.83,2510.0,168.2428,168.3105,168.1944,168.2525,2510.0
2021-07-01 13:00:00,173.78,174.07,173.78,174.07,3381.0,168.2041,168.4848,168.2041,168.4848,3381.0
2021-07-01 13:10:00,173.97,174.15,173.92,174.1,1409.0,168.388,168.5622,168.3396,168.5138,1409.0
2021-07-01 13:20:00,174.17,174.2,174.11,174.2,1125.0,168.5816,168.6106,168.5235,168.6106,1125.0
2021-07-01 13:30:00,174.29,174.29,174.02,174.06,3176.0,168.6977,168.6977,168.4364,168.4751,3176.0
2021-07-01 13:40:00,173.97,174.23,173.97,174.22,2690.0,168.388,168.6396,168.388,168.63,2690.0
2021-07-01 13:50:00,174.11,174.11,173.92,173.92,2278.0,168.5235,168.5235,168.3396,168.3396,2278.0
2021-07-01 14:00:00,174.01,174.12,173.93,173.98,1930.0,168.4267,168.5332,168.3493,168.3977,1930.0
2021-07-01 14:10:00,173.94,174.04,173.86,173.93,5090.0,168.3589,168.4557,168.2815,168.3493,5090.0
2021-07-01 14:20:00,173.89,174.09,173.89,174.08,2099.0,168.3105,168.5041,168.3105,168.4944,2099.0
2021-07-01 14:30:00,174.13,174.13,174.0,174.06,921.0,168.5428,168.5428,168.417,168.4751,921.0
2021-07-01 14:40:00,174.01,174.11,173.95,174.04,2504.0,168.4267,168.5235,168.3686,168.4557,2504.0
2021-07-01 14:50:00,173.92,174.12,173.86,174.06,5324.0,168.3396,168.5332,168.2815,168.4751,5324.0
2021-07-01 15:00:00,174.06,174.14,173.97,174.08,3459.0,168.4751,168.5525,168.388,168.4944,3459.0
2021-07-01 15:10:00,174.14,174.22,174.11,174.16,4795.0,168.5525,168.63,168.5235,168.5719,4795.0
2021-07-01 15:20:00,174.1,174.13,173.88,173.89,6130.0,168.5138,168.5428,168.3009,168.3105,6130.0
2021-07-01 15:30:00,173.92,174.02,173.82,174.0,13362.0,168.3396,168.4364,168.2428,168.417,13362.0
2021-07-01 15:40:00,174.02,174.07,173.65,173.69,14740.0,168.4364,168.4848,168.0782,168.117,14740.0
2021-07-01 15:50:00,173.7,173.83,173.11,173.82,190570.0,168.1266,168.2525,167.5556,168.2428,190570.0
2021-07-02 09:30:00,173.32,173.47,171.23,171.28,21751.0,167.7588,167.904,165.7359,165.7843,21751.0
2021-07-02 09:40:00,171.15,171.88,170.83,171.43,16012.0,165.6585,166.365,165.3487,165.9295,16012.0
2021-07-02 09:50:00,171.46,172.12,171.43,171.77,5565.0,165.9585,166.5973,165.9295,166.2586,5565.0
2021-07-02 10:00:00,171.63,172.34,171.6,172.0,9500.0,166.1231,166.8103,166.094,166.4812,9500.0
2021-07-02 10:10:00,171.73,172.07,171.73,171.87,3832.0,166.2198,166.5489,166.2198,166.3554,3832.0
2021-07-02 10:20:00,171.83,172.2,171.83,171.91,10225.0,166.3166,166.6748,166.3166,166.3941,10225.0
2021-07-02 10:30:00,171.95,172.29,171.8,171.9,33407.0,166.4328,166.7619,166.2876,166.3844,33407.0
2021-07-02 10:40:00,171.9,172.44,171.88,172.34,31358.0,166.3844,166.9071,166.365,166.8103,31358.0
2021-07-02 10:50:00,172.31,172.93,172.21,172.81,16662.0,166.7812,167.3813,166.6844,167.2652,16662.0
2021-07-02 11:00:00,172.81,173.02,172.68,172.82,12475.0,167.2652,167.4685,167.1394,167.2749,12475.0
2021-07-02 11:10:00,172.83,172.85,171.99,172.2,7507.0,167.2846,167.3039,166.4715,166.6748,7507.0
2021-07-02 11:20:00,172.38,172.56,172.31,172.5,4679.0,166.849,167.0232,166.7812,166.9651,4679.0
2021-07-02 11:30:00,172.5,172.5,171.84,172.0,10109.0,166.9651,166.9651,166.3263,166.4812,10109.0
2021-07-02 11:40:00,172.17,172.22,172.07,172.13,2480.0,166.6457,166.6941,166.5489,166.607,2480.0
2021-07-02 11:50:00,172.12,172.12,171.75,171.88,2047.0,166.5973,166.5973,166.2392,166.365,2047.0
2021-07-02 12:00:00,171.98,172.22,171.85,172.14,2559.0,166.4618,166.6941,166.336,166.6167,2559.0
2021-07-02 12:10:00,172.09,172.1,171.79,171.83,4832.0,166.5683,166.578,166.2779,166.3166,4832.0
2021-07-02 12:20:00,171.8,171.97,171.79,171.97,1878.0,166.2876,166.4521,166.2779,166.4521,1878.0
2021-07-02 12:30:00,171.93,172.03,171.63,171.67,12891.0,166.4134,166.5102,166.1231,166.1618,12891.0
2021-07-02 12:40:00,171.72,172.07,171.72,172.0,4530.0,166.2102,166.5489,166.2102,166.4812,4530.0
2021-07-02 12:50:00,171.91,172.07,171.86,172.0,7230.0,166.3941,166.5489,166.3457,166.4812,7230.0
2021-07-02 13:00:00,171.97,172.03,171.75,171.75,7681.0,166.4521,166.5102,166.2392,166.2392,7681.0
2021-07-02 13:10:00,171.72,171.76,171.45,171.59,11807.0,166.2102,166.2489,165.9488,166.0843,11807.0
2021-07-02 13:20:00,171.61,171.61,171.49,171.61,5910.0,166.1037,166.1037,165.9875,166.1037,5910.0
2021-07-02 13:30:00,171.61,171.62,171.44,171.46,9032.0,166.1037,166.1134,165.9392,165.9585,9032.0
2021-07-02 13:40:00,171.45,171.57,171.1,171.36,23794.0,165.9488,166.065,165.6101,165.8617,23794.0
2021-07-02 13:50:00,171.36,171.41,170.97,171.14,15179.0,165.8617,165.9101,165.4842,165.6488,15179.0
2021-07-02 14:00:00,171.06,171.22,170.96,171.13,20314.0,165.5713,165.7262,165.4746,165.6391,20314.0
2021-07-02 14:10:00,171.11,171.63,171.11,171.47,12223.0,165.6197,166.1231,165.6197,165.9682,12223.0
2021-07-02 14:20:00,171.49,171.54,171.27,171.33,7353.0,165.9875,166.0359,165.7746,165.8327,7353.0
2021-07-02 14:30:00,171.31,171.48,171.28,171.35,7347.0,165.8133,165.9779,165.7843,165.852,7347.0
2021-07-02 14:40:00,171.35,171.35,171.19,171.32,9490.0,165.852,165.852,165.6972,165.823,9490.0
2021-07-02 14:50:00,171.35,171.46,171.17,171.18,7372.0,165.852,165.9585,165.6778,165.6875,7372.0
2021-07-02 15:00:00,171.15,171.19,171.06,171.14,7449.0,165.6585,165.6972,165.5713,165.6488,7449.0
2021-07-02 15:10:00,171.15,171.27,171.03,171.03,7207.0,165.6585,165.7746,165.5423,165.5423,7207.0
2021-07-02 15:20:00,171.05,171.25,171.01,171.22,12017.0,165.5617,165.7552,165.5229,165.7262,12017.0
2021-07-02 15:30:00,171.22,171.44,171.0,171.14,34799.0,165.7262,165.9392,165.5133,165.6488,34799.0
2021-07-02 15:40:00,171.14,171.36,171.12,171.21,21972.0,165.6488,165.8617,165.6294,165.7165,21972.0
2021-07-02 15:50:00,171.28,171.28,170.87,170.9,127826.0,165.7843,165.7843,165.3874,165.4165,127826.0
2021-07-06 09:30:00,170.56,170.61,169.61,170.0,16395.0,165.0874,165.1358,164.1679,164.5454,16395.0
2021-07-06 09:40:00,169.87,170.29,169.5,169.74,3898.0,164.4195,164.8261,164.0614,164.2937,3898.0
2021-07-06 09:50:00,169.43,169.44,168.91,169.0,4038.0,163.9936,164.0033,163.4903,163.5774,4038.0
2021-07-06 10:00:00,168.88,168.97,168.22,168.23,4197.0,163.4613,163.5484,162.8225,162.8321,4197.0
2021-07-06 10:10:00,168.26,168.6,168.15,168.46,6710.0,162.8612,163.1903,162.7547,163.0548,6710.0
2021-07-06 10:20:00,168.34,168.72,168.17,168.28,5927.0,162.9386,163.3064,162.7741,162.8805,5927.0
2021-07-06 10:30:00,168.35,168.35,167.69,168.02,4584.0,162.9483,162.9483,162.3095,162.6289,4584.0
2021-07-06 10:40:00,168.15,168.48,167.6,167.75,6069.0,162.7547,163.0741,162.2224,162.3675,6069.0
2021-07-06 10:50:00,167.61,167.62,167.31,167.4,6227.0,162.232,162.2417,161.9417,162.0288,6227.0
2021-07-06 11:00:00,167.5,167.82,167.16,167.82,7533.0,162.1256,162.4353,161.7965,162.4353,7533.0
2021-07-06 11:10:00,167.9,168.3,167.58,168.11,8604.0,162.5127,162.8999,162.203,162.716,8604.0
2021-07-06 11:20:00,168.22,169.18,167.95,169.13,15209.0,162.8225,163.7517,162.5611,163.7033,15209.0
2021-07-06 11:30:00,168.94,169.51,168.85,169.22,9190.0,163.5194,164.0711,163.4323,163.7904,9190.0
2021-07-06 11:40:00,169.04,169.98,169.04,169.81,7894.0,163.6162,164.526,163.6162,164.3615,7894.0
2021-07-06 11:50:00,169.71,169.78,169.46,169.59,6697.0,164.2647,164.3324,164.0227,164.1485,6697.0
2021-07-06 12:00:00,169.58,170.07,169.5,169.95,4122.0,164.1388,164.6131,164.0614,164.497,4122.0
2021-07-06 12:10:00,169.95,170.68,169.95,170.68,4288.0,164.497,165.2035,164.497,165.2035,4288.0
2021-07-06 12:20:00,170.68,170.86,170.39,170.67,7268.0,165.2035,165.3778,164.9228,165.1939,7268.0
2021-07-06 12:30:00,170.53,170.91,170.43,170.72,6271.0,165.0583,165.4262,164.9616,165.2423,6271.0
2021-07-06 12:40:00,170.7,170.86,170.6,170.84,4444.0,165.2229,165.3778,165.1261,165.3584,4444.0
2021-07-06 12:50:00,170.8,170.91,170.59,170.82,6965.0,165.3197,165.4262,165.1164,165.339,6965.0
2021-07-06 13:00:00,170.84,170.91,170.38,170.51,8444.0,165.3584,165.4262,164.9132,165.039,8444.0
2021-07-06 13:10:00,170.53,170.55,170.33,170.55,7235.0,165.0583,165.0777,164.8648,165.0777,7235.0
2021-07-06 13:20:00,170.59,170.66,170.46,170.5,3643.0,165.1164,165.1842,164.9906,165.0293,3643.0
2021-07-06 13:30:00,170.47,170.9,170.37,170.85,9091.0,165.0003,165.4165,164.9035,165.3681,9091.0
2021-07-06 13:40:00,170.79,170.96,170.68,170.96,24862.0,165.31,165.4746,165.2035,165.4746,24862.0
2021-07-06 13:50:00,170.95,171.15,170.87,171.05,4627.0,165.4649,165.6585,165.3874,165.5617,4627.0
2021-07-06 14:00:00,171.13,171.3,171.08,171.1,6535.0,165.6391,165.8036,165.5907,165.6101,6535.0
2021-07-06 14:10:00,171.11,171.19,170.94,171.14,6002.0,165.6197,165.6972,165.4552,165.6488,6002.0
2021-07-06 14:20:00,171.16,171.29,171.03,171.29,4782.0,165.6681,165.794,165.5423,165.794,4782.0
2021-07-06 14:30:00,171.33,171.6,171.23,171.35,2555.0,165.8327,166.094,165.7359,165.852,2555.0
2021-07-06 14:40:00,171.35,171.38,171.15,171.28,3753.0,165.852,165.8811,165.6585,165.7843,3753.0
2021-07-06 14:50:00,171.27,171.32,171.05,171.05,4939.0,165.7746,165.823,165.5617,165.5617,4939.0
2021-07-06 15:00:00,171.09,171.36,171.05,171.36,6986.0,165.6004,165.8617,165.5617,165.8617,6986.0
2021-07-06 15:10:00,171.32,171.35,171.19,171.19,6047.0,165.823,165.852,165.6972,165.6972,6047.0
2021-07-06 15:20:00,171.19,171.21,170.87,170.94,6122.0,165.6972,165.7165,165.3874,165.4552,6122.0
2021-07-06 15:30:00,170.98,171.11,170.84,171.08,8286.0,165.4939,165.6197,165.3584,165.5907,8286.0
2021-07-06 15:40:00,171.09,171.24,170.98,171.22,15870.0,165.6004,165.7456,165.4939,165.7262,15870.0
2021-07-06 15:50:00,171.3,171.55,170.84,171.18,52393.0,165.8036,166.0456,165.3584,165.6875,52393.0
2021-07-07 09:30:00,170.94,172.82,170.77,171.62,10003.0,165.4552,167.2749,165.2906,166.1134,10003.0
2021-07-07 09:40:00,171.75,172.76,171.44,172.33,13858.0,166.2392,167.2168,165.9392,166.8006,13858.0
2021-07-07 09:50:00,172.26,172.76,172.24,172.43,10138.0,166.7328,167.2168,166.7135,166.8974,10138.0
2021-07-07 10:00:00,172.56,172.79,172.3,172.43,8867.0,167.0232,167.2458,166.7716,166.8974,8867.0
2021-07-07 10:10:00,172.53,172.79,172.26,172.46,4768.0,166.9942,167.2458,166.7328,166.9264,4768.0
2021-07-07 10:20:00,172.51,172.71,172.3,172.33,7541.0,166.9748,167.1684,166.7716,166.8006,7541.0
2021-07-07 10:30:00,172.37,172.87,172.26,172.48,8631.0,166.8393,167.3233,166.7328,166.9458,8631.0
2021-07-07 10:40:00,172.47,173.13,172.47,173.13,7192.0,166.9361,167.5749,166.9361,167.5749,7192.0
2021-07-07 10:50:00,173.04,173.04,172.53,172.63,5918.0,167.4878,167.4878,166.9942,167.091,5918.0
2021-07-07 11:00:00,172.66,173.39,172.6,173.27,5857.0,167.12,167.8266,167.0619,167.7104,5857.0
2021-07-07 11:10:00,173.37,173.87,173.37,173.75,6810.0,167.8072,168.2912,167.8072,168.175,6810.0
2021-07-07 11:20:00,173.76,174.37,173.71,174.23,11022.0,168.1847,168.7751,168.1363,168.6396,11022.0
2021-07-07 11:30:00,174.21,174.66,174.13,174.53,5967.0,168.6203,169.0558,168.5428,168.93,5967.0
2021-07-07 11:40:00,174.52,175.07,174.45,174.95,28981.0,168.9203,169.4527,168.8526,169.3365,28981.0
2021-07-07 11:50:00,174.96,175.07,174.27,174.73,11890.0,169.3462,169.4527,168.6783,169.1236,11890.0
2021-07-07 12:00:00,174.78,174.89,174.39,174.39,8040.0,169.172,169.2785,168.7945,168.7945,8040.0
2021-07-07 12:10:00,174.49,174.69,174.48,174.51,9735.0,168.8913,169.0849,168.8816,168.9106,9735.0
2021-07-07 12:20:00,174.53,174.65,174.4,174.45,12515.0,168.93,169.0462,168.8042,168.8526,12515.0
2021-07-07 12:30:00,174.37,174.87,174.37,174.64,37162.0,168.7751,169.2591,168.7751,169.0365,37162.0
2021-07-07 12:40:00,174.55,174.67,174.23,174.59,7910.0,168.9494,169.0655,168.6396,168.9881,7910.0
2021-07-07 12:50:00,174.64,174.96,174.59,174.95,14031.0,169.0365,169.3462,168.9881,169.3365,14031.0
2021-07-07 13:00:00,174.83,175.3,174.83,174.96,11878.0,169.2204,169.6753,169.2204,169.3462,11878.0
2021-07-07 13:10:00,175.02,175.2,174.75,174.75,6747.0,169.4043,169.5785,169.1429,169.1429,6747.0
2021-07-07 13:20:00,174.7,174.7,174.22,174.4,7758.0,169.0946,169.0946,168.63,168.8042,7758.0
2021-07-07 13:30:00,174.4,174.64,174.32,174.64,8809.0,168.8042,169.0365,168.7267,169.0365,8809.0
2021-07-07 13:40:00,174.73,175.0,174.38,175.0,67891.0,169.1236,169.3849,168.7848,169.3849,67891.0
2021-07-07 13:50:00,174.96,174.98,174.69,174.73,7947.0,169.3462,169.3656,169.0849,169.1236,7947.0
2021-07-07 14:00:00,174.76,175.16,174.7,175.0,6904.0,169.1526,169.5398,169.0946,169.3849,6904.0
2021-07-07 14:10:00,175.04,175.06,174.58,175.03,5774.0,169.4236,169.443,168.9784,169.414,5774.0
2021-07-07 14:20:00,174.84,174.84,174.26,174.26,4611.0,169.2301,169.2301,168.6687,168.6687,4611.0
2021-07-07 14:30:00,174.24,174.31,173.9,173.95,6126.0,168.6493,168.7171,168.3202,168.3686,6126.0
2021-07-07 14:40:00,173.94,174.22,173.9,174.12,6958.0,168.3589,168.63,168.3202,168.5332,6958.0
2021-07-07 14:50:00,174.09,174.21,173.99,174.21,3226.0,168.5041,168.6203,168.4073,168.6203,3226.0
2021-07-07 15:00:00,174.27,174.35,174.05,174.35,4450.0,168.6783,168.7558,168.4654,168.7558,4450.0
2021-07-07 15:10:00,174.46,174.61,174.29,174.36,2784.0,168.8623,169.0074,168.6977,168.7655,2784.0
2021-07-07 15:20:00,174.3,174.53,174.22,174.43,6396.0,168.7074,168.93,168.63,168.8332,6396.0
2021-07-07 15:30:00,174.4,174.79,174.35,174.79,17571.0,168.8042,169.1817,168.7558,169.1817,17571.0
2021-07-07 15:40:00,174.82,174.82,174.46,174.5,23473.0,169.2107,169.2107,168.8623,168.901,23473.0
2021-07-07 15:50:00,174.5,174.75,174.37,174.43,79703.0,168.901,169.1429,168.7751,168.8332,79703.0
2021-07-08 09:30:00,172.3,172.95,172.11,172.71,25922.0,166.7716,167.4007,166.5877,167.1684,25922.0
2021-07-08 09:40:00,172.58,172.87,172.25,172.87,42851.0,167.0426,167.3233,166.7232,167.3233,42851.0
2021-07-08 09:50:00,172.72,172.85,172.23,172.74,13823.0,167.1781,167.3039,166.7038,167.1974,13823.0
2021-07-08 10:00:00,172.5,172.77,172.3,172.44,25208.0,166.9651,167.2265,166.7716,166.9071,25208.0
2021-07-08 10:10:00,172.36,172.64,172.29,172.51,6987.0,166.8296,167.1006,166.7619,166.9748,6987.0
2021-07-08 10:20:00,172.45,172.87,172.29,172.87,18133.0,166.9167,167.3233,166.7619,167.3233,18133.0
2021-07-08 10:30:00,172.75,172.75,172.34,172.34,3118.0,167.2071,167.2071,166.8103,166.8103,3118.0
2021-07-08 10:40:00,172.34,172.86,172.34,172.39,3407.0,166.8103,167.3136,166.8103,166.8587,3407.0
2021-07-08 10:50:00,172.4,172.87,172.37,172.46,7592.0,166.8683,167.3233,166.8393,166.9264,7592.0
2021-07-08 11:00:00,172.4,172.74,172.39,172.56,5250.0,166.8683,167.1974,166.8587,167.0232,5250.0
2021-07-08 11:10:00,172.67,172.67,172.4,172.4,3015.0,167.1297,167.1297,166.8683,166.8683,3015.0
2021-07-08 11:20:00,172.55,172.8,172.55,172.77,3732.0,167.0135,167.2555,167.0135,167.2265,3732.0
2021-07-08 11:30:00,172.72,173.17,172.6,173.17,7166.0,167.1781,167.6136,167.0619,167.6136,7166.0
2021-07-08 11:40:00,173.17,173.46,173.16,173.35,3012.0,167.6136,167.8943,167.604,167.7879,3012.0
2021-07-08 11:50:00,173.32,173.35,173.17,173.24,2300.0,167.7588,167.7879,167.6136,167.6814,2300.0
2021-07-08 12:00:00,173.26,173.65,173.26,173.65,1920.0,167.7008,168.0782,167.7008,168.0782,1920.0
2021-07-08 12:10:00,173.69,173.7,173.43,173.5,3902.0,168.117,168.1266,167.8653,167.9331,3902.0
2021-07-08 12:20:00,173.47,173.53,173.16,173.46,2015.0,167.904,167.9621,167.604,167.8943,2015.0
2021-07-08 12:30:00,173.36,173.83,173.34,173.81,3602.0,167.7975,168.2525,167.7782,168.2331,3602.0
2021-07-08 12:40:00,173.77,173.91,173.52,173.65,2332.0,168.1944,168.3299,167.9524,168.0782,2332.0
2021-07-08 12:50:00,173.66,173.87,173.61,173.87,2712.0,168.0879,168.2912,168.0395,168.2912,2712.0
2021-07-08 13:00:00,173.81,173.81,173.45,173.45,8957.0,168.2331,168.2331,167.8847,167.8847,8957.0
2021-07-08 13:10:00,173.41,173.49,173.19,173.25,4514.0,167.8459,167.9234,167.633,167.6911,4514.0
2021-07-08 13:20:00,173.13,173.13,172.75,172.89,2595.0,167.5749,167.5749,167.2071,167.3426,2595.0
2021-07-08 13:30:00,172.93,172.93,172.74,172.9,2000.0,167.3813,167.3813,167.1974,167.3523,2000.0
2021-07-08 13:40:00,172.89,172.97,172.76,172.77,2549.0,167.3426,167.4201,167.2168,167.2265,2549.0
2021-07-08 13:50:00,172.67,172.7,172.33,172.56,7224.0,167.1297,167.1587,166.8006,167.0232,7224.0
2021-07-08 14:00:00,172.51,172.57,172.3,172.36,4061.0,166.9748,167.0329,166.7716,166.8296,4061.0
2021-07-08 14:10:00,172.39,172.54,172.19,172.28,5729.0,166.8587,167.0039,166.6651,166.7522,5729.0
2021-07-08 14:20:00,172.14,172.54,172.14,172.48,12961.0,166.6167,167.0039,166.6167,166.9458,12961.0
2021-07-08 14:30:00,172.45,172.53,172.41,172.53,6820.0,166.9167,166.9942,166.878,166.9942,6820.0
2021-07-08 14:40:00,172.6,172.6,172.42,172.54,7044.0,167.0619,167.0619,166.8877,167.0039,7044.0
2021-07-08 14:50:00,172.55,172.61,172.43,172.55,11236.0,167.0135,167.0716,166.8974,167.0135,11236.0
2021-07-08 15:00:00,172.55,172.77,172.53,172.53,4745.0,167.0135,167.2265,166.9942,166.9942,4745.0
2021-07-08 15:10:00,172.56,172.69,172.51,172.69,10139.0,167.0232,167.149,166.9748,167.149,10139.0
2021-07-08 15:20:00,172.74,172.83,172.65,172.67,4981.0,167.1974,167.2846,167.1103,167.1297,4981.0
2021-07-08 15:30:00,172.74,172.92,172.72,172.8,18785.0,167.1974,167.3717,167.1781,167.2555,18785.0
2021-07-08 15:40:00,172.8,172.85,172.0,172.31,47263.0,167.2555,167.3039,166.4812,166.7812,47263.0
2021-07-08 15:50:00,172.32,173.03,172.21,172.88,82301.0,166.7909,167.4781,166.6844,167.3329,82301.0
2021-07-09 09:30:00,175.17,175.87,174.32,175.87,12500.0,169.5495,170.227,168.7267,170.227,12500.0
2021-07-09 09:40:00,175.69,176.12,175.18,175.57,11564.0,170.0528,170.469,169.5591,169.9366,11564.0
2021-07-09 09:50:00,175.67,176.1,175.59,175.89,13432.0,170.0334,170.4496,169.956,170.2464,13432.0
2021-07-09 10:00:00,175.91,176.3,175.87,176.1,12040.0,170.2657,170.6432,170.227,170.4496,12040.0
2021-07-09 10:10:00,176.02,176.47,175.71,176.06,10008.0,170.3722,170.8078,170.0721,170.4109,10008.0
2021-07-09 10:20:00,176.05,176.26,175.77,175.9,5005.0,170.4012,170.6045,170.1302,170.256,5005.0
2021-07-09 10:30:00,175.78,176.03,175.58,175.82,18756.0,170.1399,170.3819,169.9463,170.1786,18756.0
2021-07-09 10:40:00,175.93,175.93,175.31,175.36,2418.0,170.2851,170.2851,169.685,169.7334,2418.0
2021-07-09 10:50:00,175.42,175.52,174.88,175.34,32761.0,169.7914,169.8882,169.2688,169.714,32761.0
2021-07-09 11:00:00,175.38,175.49,175.18,175.41,5494.0,169.7527,169.8592,169.5591,169.7818,5494.0
2021-07-09 11:10:00,175.41,175.77,175.3,175.77,11552.0,169.7818,170.1302,169.6753,170.1302,11552.0
2021-07-09 11:20:00,175.77,175.96,175.74,175.95,10642.0,170.1302,170.3141,170.1012,170.3044,10642.0
2021-07-09 11:30:00,175.95,176.42,175.85,176.34,104563.0,170.3044,170.7594,170.2077,170.6819,104563.0
2021-07-09 11:40:00,176.42,176.65,176.08,176.09,7241.0,170.7594,170.982,170.4303,170.44,7241.0
2021-07-09 11:50:00,176.09,176.15,175.67,175.67,8969.0,170.44,170.498,170.0334,170.0334,8969.0
2021-07-09 12:00:00,175.72,175.9,175.64,175.9,7009.0,170.0818,170.256,170.0044,170.256,7009.0
2021-07-09 12:10:00,175.88,176.09,175.72,175.85,5113.0,170.2367,170.44,170.0818,170.2077,5113.0
2021-07-09 12:20:00,175.91,176.0,175.63,175.63,5779.0,170.2657,170.3528,169.9947,169.9947,5779.0
2021-07-09 12:30:00,175.52,175.71,175.46,175.71,4205.0,169.8882,170.0721,169.8302,170.0721,4205.0
2021-07-09 12:40:00,175.69,175.92,175.66,175.87,4313.0,170.0528,170.2754,170.0237,170.227,4313.0
2021-07-09 12:50:00,175.84,176.07,175.77,175.98,2392.0,170.198,170.4206,170.1302,170.3335,2392.0
2021-07-09 13:00:00,175.91,175.97,175.6,175.6,4130.0,170.2657,170.3238,169.9657,169.9657,4130.0
2021-07-09 13:10:00,175.57,175.57,175.45,175.45,1200.0,169.9366,169.9366,169.8205,169.8205,1200.0
2021-07-09 13:20:00,175.51,175.64,175.38,175.47,3907.0,169.8786,170.0044,169.7527,169.8398,3907.0
2021-07-09 13:30:00,175.36,175.36,175.12,175.12,3518.0,169.7334,169.7334,169.5011,169.5011,3518.0
2021-07-09 13:40:00,175.11,175.21,175.02,175.09,1714.0,169.4914,169.5882,169.4043,169.472,1714.0
2021-07-09 13:50:00,175.12,175.12,174.66,174.67,3121.0,169.5011,169.5011,169.0558,169.0655,3121.0
2021-07-09 14:00:00,174.68,174.7,174.53,174.69,3904.0,169.0752,169.0946,168.93,169.0849,3904.0
2021-07-09 14:10:00,174.63,174.63,174.45,174.55,3280.0,169.0268,169.0268,168.8526,168.9494,3280.0
2021-07-09 14:20:00,174.59,174.67,174.47,174.65,3542.0,168.9881,169.0655,168.8719,169.0462,3542.0
2021-07-09 14:30:00,174.53,174.67,174.52,174.67,1600.0,168.93,169.0655,168.9203,169.0655,1600.0
2021-07-09 14:40:00,174.62,174.81,174.56,174.79,3815.0,169.0171,169.201,168.959,169.1817,3815.0
2021-07-09 14:50:00,174.86,175.15,174.86,175.15,3292.0,169.2494,169.5301,169.2494,169.5301,3292.0
2021-07-09 15:00:00,175.04,175.11,174.93,175.01,3490.0,169.4236,169.4914,169.3172,169.3946,3490.0
2021-07-09 15:10:00,175.06,175.08,174.96,175.06,3354.0,169.443,169.4624,169.3462,169.443,3354.0
2021-07-09 15:20:00,175.05,175.06,174.82,174.96,3937.0,169.4333,169.443,169.2107,169.3462,3937.0
2021-07-09 15:30:00,174.94,175.11,174.83,174.83,6430.0,169.3268,169.4914,169.2204,169.2204,6430.0
2021-07-09 15:40:00,174.82,174.88,174.66,174.83,11565.0,169.2107,169.2688,169.0558,169.2204,11565.0
2021-07-09 15:50:00,174.87,175.08,174.73,174.94,42686.0,169.2591,169.4624,169.1236,169.3268,42686.0
2021-07-12 09:30:00,172.93,173.79,172.17,172.68,12039.0,167.3813,168.2137,166.6457,167.1394,12039.0
2021-07-12 09:40:00,173.1,173.1,171.81,172.67,4932.0,167.5459,167.5459,166.2973,167.1297,4932.0
2021-07-12 09:50:00,172.84,173.09,172.84,172.93,1710.0,167.2942,167.5362,167.2942,167.3813,1710.0
2021-07-12 10:00:00,173.03,173.43,172.7,173.15,7119.0,167.4781,167.8653,167.1587,167.5943,7119.0
2021-07-12 10:10:00,173.31,173.5,173.21,173.5,4213.0,167.7491,167.9331,167.6524,167.9331,4213.0
2021-07-12 10:20:00,173.54,173.65,173.26,173.56,5439.0,167.9718,168.0782,167.7008,167.9911,5439.0
2021-07-12 10:30:00,173.63,173.87,173.62,173.76,5217.0,168.0589,168.2912,168.0492,168.1847,5217.0
2021-07-12 10:40:00,173.72,173.91,173.63,173.7,4616.0,168.146,168.3299,168.0589,168.1266,4616.0
2021-07-12 10:50:00,173.61,173.67,173.32,173.33,2771.0,168.0395,168.0976,167.7588,167.7685,2771.0
2021-07-12 11:00:00,173.33,173.34,172.82,173.03,2335.0,167.7685,167.7782,167.2749,167.4781,2335.0
2021-07-12 11:10:00,172.86,172.9,172.46,172.46,3807.0,167.3136,167.3523,166.9264,166.9264,3807.0
2021-07-12 11:20:00,172.52,172.72,172.44,172.65,5851.0,166.9845,167.1781,166.9071,167.1103,5851.0
2021-07-12 11:30:00,172.66,172.78,172.51,172.77,5070.0,167.12,167.2362,166.9748,167.2265,5070.0
2021-07-12 11:40:00,172.81,173.3,172.81,173.3,3014.0,167.2652,167.7395,167.2652,167.7395,3014.0
2021-07-12 11:50:00,173.39,173.5,173.26,173.47,4334.0,167.8266,167.9331,167.7008,167.904,4334.0
2021-07-12 12:00:00,173.46,173.65,173.38,173.55,4001.0,167.8943,168.0782,167.8169,167.9814,4001.0
2021-07-12 12:10:00,173.5,173.51,173.27,173.27,2800.0,167.9331,167.9427,167.7104,167.7104,2800.0
2021-07-12 12:20:00,173.3,173.34,173.02,173.08,1730.0,167.7395,167.7782,167.4685,167.5265,1730.0
2021-07-12 12:30:00,173.2,173.46,173.1,173.42,4187.0,167.6427,167.8943,167.5459,167.8556,4187.0
2021-07-12 12:40:00,173.43,173.68,173.43,173.66,3110.0,167.8653,168.1073,167.8653,168.0879,3110.0
2021-07-12 12:50:00,173.65,173.76,173.57,173.67,4071.0,168.0782,168.1847,168.0008,168.0976,4071.0
2021-07-12 13:00:00,173.74,173.84,173.7,173.7,2000.0,168.1654,168.2621,168.1266,168.1266,2000.0
2021-07-12 13:10:00,173.7,173.76,173.57,173.72,3351.0,168.1266,168.1847,168.0008,168.146,3351.0
2021-07-12 13:20:00,173.75,173.88,173.75,173.86,1982.0,168.175,168.3009,168.175,168.2815,1982.0
2021-07-12 13:30:00,173.88,173.95,173.82,173.94,2648.0,168.3009,168.3686,168.2428,168.3589,2648.0
2021-07-12 13:40:00,173.98,174.07,173.8,174.0,4561.0,168.3977,168.4848,168.2234,168.417,4561.0
2021-07-12 13:50:00,174.0,174.15,173.99,174.15,3709.0,168.417,168.5622,168.4073,168.5622,3709.0
2021-07-12 14:00:00,174.14,174.15,173.98,173.99,2281.0,168.5525,168.5622,168.3977,168.4073,2281.0
2021-07-12 14:10:00,173.99,174.12,173.93,174.03,3347.0,168.4073,168.5332,168.3493,168.446,3347.0
2021-07-12 14:20:00,174.02,174.34,173.99,174.33,2700.0,168.4364,168.7461,168.4073,168.7364,2700.0
2021-07-12 14:30:00,174.32,174.44,174.3,174.4,1731.0,168.7267,168.8429,168.7074,168.8042,1731.0
2021-07-12 14:40:00,174.38,174.57,174.36,174.36,2001.0,168.7848,168.9687,168.7655,168.7655,2001.0
2021-07-12 14:50:00,174.35,174.44,174.28,174.36,4957.0,168.7558,168.8429,168.688,168.7655,4957.0
2021-07-12 15:00:00,174.34,174.46,174.18,174.35,3454.0,168.7461,168.8623,168.5912,168.7558,3454.0
2021-07-12 15:10:00,174.37,174.56,174.33,174.56,2959.0,168.7751,168.959,168.7364,168.959,2959.0
2021-07-12 15:20:00,174.51,174.89,174.51,174.87,8332.0,168.9106,169.2785,168.9106,169.2591,8332.0
2021-07-12 15:30:00,174.83,175.04,174.72,174.72,8991.0,169.2204,169.4236,169.1139,169.1139,8991.0
2021-07-12 15:40:00,174.75,174.99,174.71,174.85,11276.0,169.1429,169.3752,169.1042,169.2397,11276.0
2021-07-12 15:50:00,174.93,175.26,174.47,174.75,37156.0,169.3172,169.6366,168.8719,169.1429,37156.0
2021-07-13 09:30:00,174.57,174.58,174.05,174.58,6424.0,168.9687,168.9784,168.4654,168.9784,6424.0
2021-07-13 09:40:00,174.3,174.49,173.05,173.17,4355.0,168.7074,168.8913,167.4975,167.6136,4355.0
2021-07-13 09:50:00,173.5,173.59,172.75,172.75,3473.0,167.9331,168.0202,167.2071,167.2071,3473.0
2021-07-13 10:00:00,172.77,173.18,172.65,173.08,3626.0,167.2265,167.6233,167.1103,167.5265,3626.0
2021-07-13 10:10:00,173.18,173.18,172.58,172.86,2378.0,167.6233,167.6233,167.0426,167.3136,2378.0
2021-07-13 10:20:00,172.87,172.91,172.24,172.58,6090.0,167.3233,167.362,166.7135,167.0426,6090.0
2021-07-13 10:30:00,172.55,172.93,172.53,172.79,3529.0,167.0135,167.3813,166.9942,167.2458,3529.0
2021-07-13 10:40:00,172.9,172.9,172.58,172.73,1411.0,167.3523,167.3523,167.0426,167.1878,1411.0
2021-07-13 10:50:00,172.59,172.8,172.59,172.63,4284.0,167.0523,167.2555,167.0523,167.091,4284.0
2021-07-13 11:00:00,172.61,173.13,172.42,172.92,7107.0,167.0716,167.5749,166.8877,167.3717,7107.0
2021-07-13 11:10:00,172.76,173.25,172.76,173.12,4877.0,167.2168,167.6911,167.2168,167.5652,4877.0
2021-07-13 11:20:00,173.23,173.56,173.08,173.26,6573.0,167.6717,167.9911,167.5265,167.7008,6573.0
2021-07-13 11:30:00,173.25,173.25,172.97,173.2,5078.0,167.6911,167.6911,167.4201,167.6427,5078.0
2021-07-13 11:40:00,173.08,173.55,173.08,173.5,4098.0,167.5265,167.9814,167.5265,167.9331,4098.0
2021-07-13 11:50:00,173.44,173.59,173.43,173.56,3435.0,167.875,168.0202,167.8653,167.9911,3435.0
2021-07-13 12:00:00,173.61,173.92,173.61,173.7,6113.0,168.0395,168.3396,168.0395,168.1266,6113.0
2021-07-13 12:10:00,173.75,173.84,173.64,173.76,3731.0,168.175,168.2621,168.0686,168.1847,3731.0
2021-07-13 12:20:00,173.8,173.91,173.72,173.78,3835.0,168.2234,168.3299,168.146,168.2041,3835.0
2021-07-13 12:30:00,173.84,173.91,173.58,173.66,5130.0,168.2621,168.3299,168.0105,168.0879,5130.0
2021-07-13 12:40:00,173.69,173.86,173.58,173.71,3502.0,168.117,168.2815,168.0105,168.1363,3502.0
2021-07-13 12:50:00,173.76,173.89,173.75,173.84,4987.0,168.1847,168.3105,168.175,168.2621,4987.0
2021-07-13 13:00:00,173.91,173.92,173.7,173.84,4303.0,168.3299,168.3396,168.1266,168.2621,4303.0
2021-07-13 13:10:00,173.86,173.86,173.61,173.65,5893.0,168.2815,168.2815,168.0395,168.0782,5893.0
2021-07-13 13:20:00,173.65,173.9,173.64,173.81,5321.0,168.0782,168.3202,168.0686,168.2331,5321.0
2021-07-13 13:30:00,173.83,173.88,173.7,173.87,6368.0,168.2525,168.3009,168.1266,168.2912,6368.0
2021-07-13 13:40:00,173.92,173.92,173.68,173.85,5883.0,168.3396,168.3396,168.1073,168.2718,5883.0
2021-07-13 13:50:00,173.75,173.89,173.69,173.75,4940.0,168.175,168.3105,168.117,168.175,4940.0
2021-07-13 14:00:00,173.7,173.78,173.48,173.52,8317.0,168.1266,168.2041,167.9137,167.9524,8317.0
2021-07-13 14:10:00,173.48,173.56,173.29,173.52,4599.0,167.9137,167.9911,167.7298,167.9524,4599.0
2021-07-13 14:20:00,173.53,173.85,173.48,173.67,8097.0,167.9621,168.2718,167.9137,168.0976,8097.0
2021-07-13 14:30:00,173.6,173.67,173.37,173.58,5518.0,168.0298,168.0976,167.8072,168.0105,5518.0
2021-07-13 14:40:00,173.4,173.55,173.24,173.39,6842.0,167.8363,167.9814,167.6814,167.8266,6842.0
2021-07-13 14:50:00,173.29,173.49,173.23,173.42,4966.0,167.7298,167.9234,167.6717,167.8556,4966.0
2021-07-13 15:00:00,173.45,173.73,173.45,173.59,5482.0,167.8847,168.1557,167.8847,168.0202,5482.0
2021-07-13 15:10:00,173.5,173.51,173.29,173.38,4149.0,167.9331,167.9427,167.7298,167.8169,4149.0
2021-07-13 15:20:00,173.41,173.5,173.31,173.35,7726.0,167.8459,167.9331,167.7491,167.7879,7726.0
2021-07-13 15:30:00,173.34,173.66,173.3,173.59,12096.0,167.7782,168.0879,167.7395,168.0202,12096.0
2021-07-13 15:40:00,173.63,173.81,173.56,173.61,17082.0,168.0589,168.2331,167.9911,168.0395,17082.0
2021-07-13 15:50:00,173.58,173.71,173.42,173.42,55942.0,168.0105,168.1363,167.8556,167.8556,55942.0
2021-07-14 09:30:00,172.79,173.97,172.3,173.97,15818.0,167.2458,168.388,166.7716,168.388,15818.0
2021-07-14 09:40:00,173.97,174.26,173.41,174.13,17118.0,168.388,168.6687,167.8459,168.5428,17118.0
2021-07-14 09:50:00,174.03,174.47,173.95,174.13,9630.0,168.446,168.8719,168.3686,168.5428,9630.0
2021-07-14 10:00:00,174.24,174.24,173.58,173.62,4528.0,168.6493,168.6493,168.0105,168.0492,4528.0
2021-07-14 10:10:00,173.58,174.1,173.57,173.95,2933.0,168.0105,168.5138,168.0008,168.3686,2933.0
2021-07-14 10:20:00,173.86,173.86,173.14,173.14,4912.0,168.2815,168.2815,167.5846,167.5846,4912.0
2021-07-14 10:30:00,173.13,173.62,173.01,173.53,17949.0,167.5749,168.0492,167.4588,167.9621,17949.0
2021-07-14 10:40:00,173.5,173.88,173.47,173.88,5300.0,167.9331,168.3009,167.904,168.3009,5300.0
2021-07-14 10:50:00,173.88,173.88,173.42,173.49,10370.0,168.3009,168.3009,167.8556,167.9234,10370.0
2021-07-14 11:00:00,173.41,173.49,172.98,173.05,4833.0,167.8459,167.9234,167.4297,167.4975,4833.0
2021-07-14 11:10:00,173.11,173.45,173.06,173.4,3035.0,167.5556,167.8847,167.5072,167.8363,3035.0
2021-07-14 11:20:00,173.35,173.47,173.32,173.37,6759.0,167.7879,167.904,167.7588,167.8072,6759.0
2021-07-14 11:30:00,173.48,173.65,173.43,173.57,2313.0,167.9137,168.0782,167.8653,168.0008,2313.0
2021-07-14 11:40:00,173.48,173.57,173.29,173.54,8314.0,167.9137,168.0008,167.7298,167.9718,8314.0
2021-07-14 11:50:00,173.55,173.69,173.45,173.47,2607.0,167.9814,168.117,167.8847,167.904,2607.0
2021-07-14 12:00:00,173.59,174.05,173.59,174.01,4130.0,168.0202,168.4654,168.0202,168.4267,4130.0
2021-07-14 12:10:00,174.0,174.09,173.9,173.98,6343.0,168.417,168.5041,168.3202,168.3977,6343.0
2021-07-14 12:20:00,173.9,174.26,173.9,174.25,4014.0,168.3202,168.6687,168.3202,168.659,4014.0
2021-07-14 12:30:00,174.21,174.5,174.2,174.37,5460.0,168.6203,168.901,168.6106,168.7751,5460.0
2021-07-14 12:40:00,174.28,174.31,174.17,174.27,3074.0,168.688,168.7171,168.5816,168.6783,3074.0
2021-07-14 12:50:00,174.31,174.45,174.17,174.41,3713.0,168.7171,168.8526,168.5816,168.8139,3713.0
2021-07-14 13:00:00,174.39,174.45,174.26,174.29,8975.0,168.7945,168.8526,168.6687,168.6977,8975.0
2021-07-14 13:10:00,174.27,174.6,174.25,174.5,26017.0,168.6783,168.9978,168.659,168.901,26017.0
2021-07-14 13:20:00,174.49,174.67,174.45,174.5,3405.0,168.8913,169.0655,168.8526,168.901,3405.0
2021-07-14 13:30:00,174.57,174.81,174.57,174.78,3674.0,168.9687,169.201,168.9687,169.172,3674.0
2021-07-14 13:40:00,174.85,175.0,174.83,174.92,11099.0,169.2397,169.3849,169.2204,169.3075,11099.0
2021-07-14 13:50:00,174.96,175.02,174.92,174.93,1130.0,169.3462,169.4043,169.3075,169.3172,1130.0
2021-07-14 14:00:00,174.93,175.04,174.81,174.81,2190.0,169.3172,169.4236,169.201,169.201,2190.0
2021-07-14 14:10:00,174.81,175.13,174.75,175.11,7772.0,169.201,169.5108,169.1429,169.4914,7772.0
2021-07-14 14:20:00,175.06,175.84,175.04,175.34,25625.0,169.443,170.198,169.4236,169.714,25625.0
2021-07-14 14:30:00,175.38,175.48,175.18,175.43,6809.0,169.7527,169.8495,169.5591,169.8011,6809.0
2021-07-14 14:40:00,175.42,175.5,175.27,175.41,7690.0,169.7914,169.8689,169.6463,169.7818,7690.0
2021-07-14 14:50:00,175.4,175.54,175.4,175.54,5920.0,169.7721,169.9076,169.7721,169.9076,5920.0
2021-07-14 15:00:00,175.52,175.82,175.5,175.78,6049.0,169.8882,170.1786,169.8689,170.1399,6049.0
2021-07-14 15:10:00,175.83,176.08,175.72,175.97,13383.0,170.1883,170.4303,170.0818,170.3238,13383.0
2021-07-14 15:20:00,175.97,176.12,175.85,175.99,20517.0,170.3238,170.469,170.2077,170.3432,20517.0
2021-07-14 15:30:00,176.02,176.1,175.95,176.08,27088.0,170.3722,170.4496,170.3044,170.4303,27088.0
2021-07-14 15:40:00,176.1,176.13,175.96,176.05,48287.0,170.4496,170.4787,170.3141,170.4012,48287.0
2021-07-14 15:50:00,176.03,176.19,175.79,176.0,120692.0,170.3819,170.5367,170.1496,170.3528,120692.0
2021-07-15 09:30:00,175.47,176.76,175.09,176.28,21726.0,169.8398,171.0885,169.472,170.6239,21726.0
2021-07-15 09:40:00,176.32,176.32,175.68,175.93,8110.0,170.6626,170.6626,170.0431,170.2851,8110.0
2021-07-15 09:50:00,176.0,176.34,175.88,176.11,6039.0,170.3528,170.6819,170.2367,170.4593,6039.0
2021-07-15 10:00:00,176.22,176.65,176.22,176.42,4373.0,170.5658,170.982,170.5658,170.7594,4373.0
2021-07-15 10:10:00,176.44,176.83,176.44,176.83,2401.0,170.7787,171.1562,170.7787,171.1562,2401.0
2021-07-15 10:20:00,176.67,177.09,176.43,176.98,4835.0,171.0013,171.4079,170.769,171.3014,4835.0
2021-07-15 10:30:00,176.93,177.39,176.89,177.38,6664.0,171.253,171.6982,171.2143,171.6886,6664.0
2021-07-15 10:40:00,177.39,177.53,177.22,177.53,9039.0,171.6982,171.8337,171.5337,171.8337,9039.0
2021-07-15 10:50:00,177.42,177.53,177.14,177.29,3758.0,171.7273,171.8337,171.4563,171.6014,3758.0
2021-07-15 11:00:00,177.21,177.21,176.56,176.64,4638.0,171.524,171.524,170.8949,170.9723,4638.0
2021-07-15 11:10:00,176.52,176.56,176.05,176.29,7583.0,170.8562,170.8949,170.4012,170.6335,7583.0
2021-07-15 11:20:00,176.31,176.31,176.16,176.31,3771.0,170.6529,170.6529,170.5077,170.6529,3771.0
2021-07-15 11:30:00,176.19,176.4,176.12,176.36,3591.0,170.5367,170.74,170.469,170.7013,3591.0
2021-07-15 11:40:00,176.31,176.54,176.27,176.54,4190.0,170.6529,170.8755,170.6142,170.8755,4190.0
2021-07-15 11:50:00,176.54,176.59,176.42,176.42,4713.0,170.8755,170.9239,170.7594,170.7594,4713.0
2021-07-15 12:00:00,176.45,176.6,176.36,176.57,6167.0,170.7884,170.9336,170.7013,170.9045,6167.0
2021-07-15 12:10:00,176.57,176.79,176.13,176.13,4700.0,170.9045,171.1175,170.4787,170.4787,4700.0
2021-07-15 12:20:00,176.08,176.43,175.74,176.38,11096.0,170.4303,170.769,170.1012,170.7206,11096.0
2021-07-15 12:30:00,176.37,176.42,176.17,176.2,3783.0,170.711,170.7594,170.5174,170.5464,3783.0
2021-07-15 12:40:00,176.27,176.27,176.09,176.26,3183.0,170.6142,170.6142,170.44,170.6045,3183.0
2021-07-15 12:50:00,176.3,176.3,175.98,175.99,2305.0,170.6432,170.6432,170.3335,170.3432,2305.0
2021-07-15 13:00:00,176.0,176.18,176.0,176.06,4390.0,170.3528,170.5271,170.3528,170.4109,4390.0
2021-07-15 13:10:00,176.01,176.16,175.9,176.01,5882.0,170.3625,170.5077,170.256,170.3625,5882.0
2021-07-15 13:20:00,175.94,176.06,175.9,176.0,5851.0,170.2948,170.4109,170.256,170.3528,5851.0
2021-07-15 13:30:00,176.02,176.05,175.82,175.97,7914.0,170.3722,170.4012,170.1786,170.3238,7914.0
2021-07-15 13:40:00,175.98,176.09,175.79,175.84,7157.0,170.3335,170.44,170.1496,170.198,7157.0
2021-07-15 13:50:00,175.84,176.03,175.64,175.69,9439.0,170.198,170.3819,170.0044,170.0528,9439.0
2021-07-15 14:00:00,175.68,176.34,175.39,176.19,48184.0,170.0431,170.6819,169.7624,170.5367,48184.0
2021-07-15 14:10:00,176.18,176.4,175.93,176.4,7509.0,170.5271,170.74,170.2851,170.74,7509.0
2021-07-15 14:20:00,176.4,176.83,176.3,176.83,5886.0,170.74,171.1562,170.6432,171.1562,5886.0
2021-07-15 14:30:00,176.92,176.97,176.56,176.69,6059.0,171.2433,171.2917,170.8949,171.0207,6059.0
2021-07-15 14:40:00,176.61,176.74,176.58,176.74,2546.0,170.9433,171.0691,170.9142,171.0691,2546.0
2021-07-15 14:50:00,176.7,176.7,176.49,176.62,2713.0,171.0304,171.0304,170.8271,170.9529,2713.0
2021-07-15 15:00:00,176.66,176.79,176.64,176.79,7116.0,170.9917,171.1175,170.9723,171.1175,7116.0
2021-07-15 15:10:00,176.78,176.85,176.59,176.85,6311.0,171.1078,171.1756,170.9239,171.1756,6311.0
2021-07-15 15:20:00,176.81,176.94,176.79,176.91,5278.0,171.1368,171.2627,171.1175,171.2336,5278.0
2021-07-15 15:30:00,176.88,176.9,176.61,176.75,14292.0,171.2046,171.224,170.9433,171.0788,14292.0
2021-07-15 15:40:00,176.71,176.86,176.7,176.76,18363.0,171.0401,171.1852,171.0304,171.0885,18363.0
2021-07-15 15:50:00,176.8,176.91,176.49,176.7,70951.0,171.1272,171.2336,170.8271,171.0304,70951.0
2021-07-16 09:30:00,176.8,177.18,176.09,176.09,17473.0,171.1272,171.495,170.44,170.44,17473.0
2021-07-16 09:40:00,176.08,176.41,175.78,176.19,7815.0,170.4303,170.7497,170.1399,170.5367,7815.0
2021-07-16 09:50:00,176.18,176.37,175.65,176.05,5256.0,170.5271,170.711,170.0141,170.4012,5256.0
2021-07-16 10:00:00,176.13,176.31,175.64,176.11,6574.0,170.4787,170.6529,170.0044,170.4593,6574.0
2021-07-16 10:10:00,176.1,176.1,175.54,175.74,6197.0,170.4496,170.4496,169.9076,170.1012,6197.0
2021-07-16 10:20:00,175.8,175.89,175.1,175.1,5205.0,170.1593,170.2464,169.4817,169.4817,5205.0
2021-07-16 10:30:00,175.2,175.6,175.2,175.45,8492.0,169.5785,169.9657,169.5785,169.8205,8492.0
2021-07-16 10:40:00,175.43,175.72,175.0,175.47,7493.0,169.8011,170.0818,169.3849,169.8398,7493.0
2021-07-16 10:50:00,175.47,175.83,175.47,175.74,3660.0,169.8398,170.1883,169.8398,170.1012,3660.0
2021-07-16 11:00:00,175.68,176.0,175.68,175.94,3106.0,170.0431,170.3528,170.0431,170.2948,3106.0
2021-07-16 11:10:00,176.0,176.26,175.99,176.26,4800.0,170.3528,170.6045,170.3432,170.6045,4800.0
2021-07-16 11:20:00,176.24,176.32,175.92,176.04,4184.0,170.5851,170.6626,170.2754,170.3916,4184.0
2021-07-16 11:30:00,176.14,176.3,176.13,176.25,2544.0,170.4883,170.6432,170.4787,170.5948,2544.0
2021-07-16 11:40:00,176.32,176.59,176.29,176.29,3902.0,170.6626,170.9239,170.6335,170.6335,3902.0
2021-07-16 11:50:00,176.2,176.5,176.2,176.5,3119.0,170.5464,170.8368,170.5464,170.8368,3119.0
2021-07-16 12:00:00,176.45,176.58,176.24,176.35,3462.0,170.7884,170.9142,170.5851,170.6916,3462.0
2021-07-16 12:10:00,176.27,176.51,176.27,176.35,3713.0,170.6142,170.8465,170.6142,170.6916,3713.0
2021-07-16 12:20:00,176.39,176.56,176.15,176.16,3856.0,170.7303,170.8949,170.498,170.5077,3856.0
2021-07-16 12:30:00,176.14,176.3,175.9,176.25,5151.0,170.4883,170.6432,170.256,170.5948,5151.0
2021-07-16 12:40:00,176.19,176.3,175.92,176.03,6370.0,170.5367,170.6432,170.2754,170.3819,6370.0
2021-07-16 12:50:00,176.01,176.24,176.01,176.12,5261.0,170.3625,170.5851,170.3625,170.469,5261.0
2021-07-16 13:00:00,176.07,176.29,176.07,176.21,3707.0,170.4206,170.6335,170.4206,170.5561,3707.0
2021-07-16 13:10:00,176.19,176.23,176.11,176.23,3509.0,170.5367,170.5755,170.4593,170.5755,3509.0
2021-07-16 13:20:00,176.16,176.28,176.13,176.28,8102.0,170.5077,170.6239,170.4787,170.6239,8102.0
2021-07-16 13:30:00,176.22,176.32,176.12,176.26,4884.0,170.5658,170.6626,170.469,170.6045,4884.0
2021-07-16 13:40:00,176.27,176.27,176.07,176.19,9204.0,170.6142,170.6142,170.4206,170.5367,9204.0
2021-07-16 13:50:00,176.18,176.39,176.18,176.27,3580.0,170.5271,170.7303,170.5271,170.6142,3580.0
2021-07-16 14:00:00,176.31,176.34,176.21,176.31,2950.0,170.6529,170.6819,170.5561,170.6529,2950.0
2021-07-16 14:10:00,176.27,176.36,176.26,176.32,3943.0,170.6142,170.7013,170.6045,170.6626,3943.0
2021-07-16 14:20:00,176.29,176.37,176.09,176.09,6710.0,170.6335,170.711,170.44,170.44,6710.0
2021-07-16 14:30:00,176.16,176.25,176.12,176.15,8008.0,170.5077,170.5948,170.469,170.498,8008.0
2021-07-16 14:40:00,176.07,176.23,176.07,176.21,5694.0,170.4206,170.5755,170.4206,170.5561,5694.0
2021-07-16 14:50:00,176.2,176.24,176.13,176.22,7063.0,170.5464,170.5851,170.4787,170.5658,7063.0
2021-07-16 15:00:00,176.15,176.17,175.62,175.71,18204.0,170.498,170.5174,169.985,170.0721,18204.0
2021-07-16 15:10:00,175.65,175.83,175.49,175.79,10293.0,170.0141,170.1883,169.8592,170.1496,10293.0
2021-07-16 15:20:00,175.81,175.86,175.57,175.77,11970.0,170.1689,170.2173,169.9366,170.1302,11970.0
2021-07-16 15:30:00,175.76,175.83,175.5,175.66,25440.0,170.1205,170.1883,169.8689,170.0237,25440.0
2021-07-16 15:40:00,175.69,175.7,175.24,175.41,28278.0,170.0528,170.0625,169.6172,169.7818,28278.0
2021-07-16 15:50:00,175.39,175.46,175.2,175.34,72170.0,169.7624,169.8302,169.5785,169.714,72170.0
2021-07-19 09:30:00,172.79,173.19,170.56,173.03,25889.0,167.2458,167.633,165.0874,167.4781,25889.0
2021-07-19 09:40:00,172.69,172.89,172.15,172.31,7842.0,167.149,167.3426,166.6264,166.7812,7842.0
2021-07-19 09:50:00,171.86,171.94,170.57,171.25,10911.0,166.3457,166.4231,165.0971,165.7552,10911.0
2021-07-19 10:00:00,170.98,170.98,170.39,170.45,11624.0,165.4939,165.4939,164.9228,164.9809,11624.0
2021-07-19 10:10:00,170.56,170.6,168.79,169.01,10212.0,165.0874,165.1261,163.3742,163.5871,10212.0
2021-07-19 10:20:00,168.9,169.96,168.79,169.64,13154.0,163.4806,164.5066,163.3742,164.1969,13154.0
2021-07-19 10:30:00,169.63,170.86,169.57,170.84,19377.0,164.1872,165.3778,164.1292,165.3584,19377.0
2021-07-19 10:40:00,170.81,171.36,170.39,171.23,10751.0,165.3294,165.8617,164.9228,165.7359,10751.0
2021-07-19 10:50:00,171.16,171.25,170.62,170.81,15863.0,165.6681,165.7552,165.1455,165.3294,15863.0
2021-07-19 11:00:00,170.71,170.84,170.36,170.56,9595.0,165.2326,165.3584,164.8938,165.0874,9595.0
2021-07-19 11:10:00,170.49,170.91,170.48,170.59,8337.0,165.0196,165.4262,165.01,165.1164,8337.0
2021-07-19 11:20:00,170.71,170.71,170.03,170.12,11349.0,165.2326,165.2326,164.5744,164.6615,11349.0
2021-07-19 11:30:00,170.18,170.38,170.18,170.33,4067.0,164.7196,164.9132,164.7196,164.8648,4067.0
2021-07-19 11:40:00,170.46,170.92,169.82,170.06,39077.0,164.9906,165.4358,164.3711,164.6034,39077.0
2021-07-19 11:50:00,170.04,170.87,170.04,170.69,9141.0,164.5841,165.3874,164.5841,165.2132,9141.0
2021-07-19 12:00:00,170.68,170.68,170.14,170.14,13551.0,165.2035,165.2035,164.6809,164.6809,13551.0
2021-07-19 12:10:00,170.06,170.13,169.81,169.81,17349.0,164.6034,164.6712,164.3615,164.3615,17349.0
2021-07-19 12:20:00,169.77,170.19,169.77,169.89,22845.0,164.3227,164.7293,164.3227,164.4389,22845.0
2021-07-19 12:30:00,169.78,170.08,169.64,169.74,11317.0,164.3324,164.6228,164.1969,164.2937,11317.0
2021-07-19 12:40:00,169.71,170.15,169.38,170.06,107600.0,164.2647,164.6905,163.9452,164.6034,107600.0
2021-07-19 12:50:00,170.07,170.56,170.03,170.32,9124.0,164.6131,165.0874,164.5744,164.8551,9124.0
2021-07-19 13:00:00,170.34,170.6,170.3,170.34,9672.0,164.8744,165.1261,164.8357,164.8744,9672.0
2021-07-19 13:10:00,170.3,170.43,170.14,170.2,7754.0,164.8357,164.9616,164.6809,164.7389,7754.0
2021-07-19 13:20:00,170.13,170.19,169.75,170.02,23681.0,164.6712,164.7293,164.3034,164.5647,23681.0
2021-07-19 13:30:00,169.98,170.13,169.9,170.0,43083.0,164.526,164.6712,164.4486,164.5454,43083.0
2021-07-19 13:40:00,170.0,170.11,169.74,169.74,80121.0,164.5454,164.6518,164.2937,164.2937,80121.0
2021-07-19 13:50:00,169.65,169.71,169.06,169.19,20225.0,164.2066,164.2647,163.6355,163.7613,20225.0
2021-07-19 14:00:00,169.32,169.61,169.13,169.23,17939.0,163.8872,164.1679,163.7033,163.8001,17939.0
2021-07-19 14:10:00,169.25,169.82,169.25,169.7,19540.0,163.8194,164.3711,163.8194,164.255,19540.0
2021-07-19 14:20:00,169.73,169.75,169.47,169.68,6894.0,164.284,164.3034,164.0324,164.2356,6894.0
2021-07-19 14:30:00,169.64,169.64,168.9,169.09,22098.0,164.1969,164.1969,163.4806,163.6646,22098.0
2021-07-19 14:40:00,169.02,169.46,168.96,169.46,17875.0,163.5968,164.0227,163.5387,164.0227,17875.0
2021-07-19 14:50:00,169.51,170.15,169.43,170.04,71271.0,164.0711,164.6905,163.9936,164.5841,71271.0
2021-07-19 15:00:00,170.07,170.07,169.63,169.86,49259.0,164.6131,164.6131,164.1872,164.4098,49259.0
2021-07-19 15:10:00,169.9,170.07,169.64,169.67,15125.0,164.4486,164.6131,164.1969,164.2259,15125.0
2021-07-19 15:20:00,169.7,170.06,169.53,170.0,25073.0,164.255,164.6034,164.0904,164.5454,25073.0
2021-07-19 15:30:00,169.98,170.29,169.93,170.19,29578.0,164.526,164.8261,164.4776,164.7293,29578.0
2021-07-19 15:40:00,170.15,170.71,170.14,170.71,29697.0,164.6905,165.2326,164.6809,165.2326,29697.0
2021-07-19 15:50:00,170.63,171.08,170.25,170.86,104230.0,165.1551,165.5907,164.7873,165.3778,104230.0
2021-07-20 09:30:00,171.16,173.46,171.16,173.15,23584.0,165.6681,167.8943,165.6681,167.5943,23584.0
2021-07-20 09:40:00,173.24,174.39,172.65,174.06,12387.0,167.6814,168.7945,167.1103,168.4751,12387.0
2021-07-20 09:50:00,174.24,175.51,174.24,175.29,12196.0,168.6493,169.8786,168.6493,169.6656,12196.0
2021-07-20 10:00:00,175.48,176.03,175.28,175.84,12115.0,169.8495,170.3819,169.6559,170.198,12115.0
2021-07-20 10:10:00,175.86,176.23,175.68,176.14,7107.0,170.2173,170.5755,170.0431,170.4883,7107.0
2021-07-20 10:20:00,176.02,176.23,175.83,176.23,3921.0,170.3722,170.5755,170.1883,170.5755,3921.0
2021-07-20 10:30:00,176.23,176.23,175.59,175.6,4312.0,170.5755,170.5755,169.956,169.9657,4312.0
2021-07-20 10:40:00,175.55,175.98,175.53,175.88,3520.0,169.9173,170.3335,169.8979,170.2367,3520.0
2021-07-20 10:50:00,175.91,176.22,175.6,176.07,5555.0,170.2657,170.5658,169.9657,170.4206,5555.0
2021-07-20 11:00:00,176.19,176.29,175.97,176.2,21652.0,170.5367,170.6335,170.3238,170.5464,21652.0
2021-07-20 11:10:00,176.17,176.26,175.64,175.64,7217.0,170.5174,170.6045,170.0044,170.0044,7217.0
2021-07-20 11:20:00,175.62,175.77,175.28,175.34,3797.0,169.985,170.1302,169.6559,169.714,3797.0
2021-07-20 11:30:00,175.42,175.45,175.22,175.26,2788.0,169.7914,169.8205,169.5979,169.6366,2788.0
2021-07-20 11:40:00,175.26,175.88,175.16,175.66,5538.0,169.6366,170.2367,169.5398,170.0237,5538.0
2021-07-20 11:50:00,175.82,176.04,175.68,175.84,3070.0,170.1786,170.3916,170.0431,170.198,3070.0
2021-07-20 12:00:00,175.84,175.93,175.53,175.53,3156.0,170.198,170.2851,169.8979,169.8979,3156.0
2021-07-20 12:10:00,175.5,175.67,175.38,175.67,7019.0,169.8689,170.0334,169.7527,170.0334,7019.0
2021-07-20 12:20:00,175.56,175.79,175.55,175.64,4700.0,169.927,170.1496,169.9173,170.0044,4700.0
2021-07-20 12:30:00,175.6,175.79,175.48,175.52,3147.0,169.9657,170.1496,169.8495,169.8882,3147.0
2021-07-20 12:40:00,175.59,175.92,175.57,175.92,2095.0,169.956,170.2754,169.9366,170.2754,2095.0
2021-07-20 12:50:00,175.95,175.98,175.8,175.91,3055.0,170.3044,170.3335,170.1593,170.2657,3055.0
2021-07-20 13:00:00,175.83,175.93,175.21,175.27,2850.0,170.1883,170.2851,169.5882,169.6463,2850.0
2021-07-20 13:10:00,175.19,175.28,174.87,175.12,5595.0,169.5688,169.6559,169.2591,169.5011,5595.0
2021-07-20 13:20:00,175.19,175.22,174.8,174.93,2701.0,169.5688,169.5979,169.1913,169.3172,2701.0
2021-07-20 13:30:00,174.84,175.02,174.64,174.68,2851.0,169.2301,169.4043,169.0365,169.0752,2851.0
2021-07-20 13:40:00,174.72,174.85,174.45,174.47,4357.0,169.1139,169.2397,168.8526,168.8719,4357.0
2021-07-20 13:50:00,174.5,174.96,174.35,174.9,6781.0,168.901,169.3462,168.7558,169.2881,6781.0
2021-07-20 14:00:00,174.92,175.05,174.8,174.94,3320.0,169.3075,169.4333,169.1913,169.3268,3320.0
2021-07-20 14:10:00,174.94,174.94,174.51,174.57,4000.0,169.3268,169.3268,168.9106,168.9687,4000.0
2021-07-20 14:20:00,174.5,174.61,174.13,174.46,8975.0,168.901,169.0074,168.5428,168.8623,8975.0
2021-07-20 14:30:00,174.49,174.58,174.33,174.36,2780.0,168.8913,168.9784,168.7364,168.7655,2780.0
2021-07-20 14:40:00,174.35,174.39,174.13,174.21,7388.0,168.7558,168.7945,168.5428,168.6203,7388.0
2021-07-20 14:50:00,174.28,174.37,173.9,174.12,5087.0,168.688,168.7751,168.3202,168.5332,5087.0
2021-07-20 15:00:00,174.07,174.27,173.99,174.27,9485.0,168.4848,168.6783,168.4073,168.6783,9485.0
2021-07-20 15:10:00,174.3,174.53,174.16,174.53,5688.0,168.7074,168.93,168.5719,168.93,5688.0
2021-07-20 15:20:00,174.49,174.6,174.28,174.29,4708.0,168.8913,168.9978,168.688,168.6977,4708.0
2021-07-20 15:30:00,174.28,174.38,174.17,174.25,14065.0,168.688,168.7848,168.5816,168.659,14065.0
2021-07-20 15:40:00,174.25,174.47,174.19,174.47,18042.0,168.659,168.8719,168.6009,168.8719,18042.0
2021-07-20 15:50:00,174.53,174.55,174.25,174.43,41238.0,168.93,168.9494,168.659,168.8332,41238.0
2021-07-21 09:30:00,175.35,176.09,175.1,175.93,5953.0,169.7237,170.44,169.4817,170.2851,5953.0
2021-07-21 09:40:00,176.12,176.73,175.98,176.47,3916.0,170.469,171.0594,170.3335,170.8078,3916.0
2021-07-21 09:50:00,176.55,176.68,176.25,176.48,2877.0,170.8852,171.011,170.5948,170.8174,2877.0
2021-07-21 10:00:00,176.5,176.83,175.98,176.36,8684.0,170.8368,171.1562,170.3335,170.7013,8684.0
2021-07-21 10:10:00,176.39,176.56,176.0,176.06,8681.0,170.7303,170.8949,170.3528,170.4109,8681.0
2021-07-21 10:20:00,175.99,176.3,174.89,175.07,4042.0,170.3432,170.6432,169.2785,169.4527,4042.0
2021-07-21 10:30:00,175.06,175.38,174.64,175.26,6512.0,169.443,169.7527,169.0365,169.6366,6512.0
2021-07-21 10:40:00,175.21,175.63,175.21,175.37,3005.0,169.5882,169.9947,169.5882,169.7431,3005.0
2021-07-21 10:50:00,175.25,175.68,175.23,175.57,2450.0,169.6269,170.0431,169.6075,169.9366,2450.0
2021-07-21 11:00:00,175.69,175.88,174.85,174.97,4460.0,170.0528,170.2367,169.2397,169.3559,4460.0
2021-07-21 11:10:00,175.02,175.35,174.72,175.35,5840.0,169.4043,169.7237,169.1139,169.7237,5840.0
2021-07-21 11:20:00,175.29,175.45,174.82,174.95,4745.0,169.6656,169.8205,169.2107,169.3365,4745.0
2021-07-21 11:30:00,174.8,175.71,174.79,175.61,11563.0,169.1913,170.0721,169.1817,169.9754,11563.0
2021-07-21 11:40:00,175.53,176.21,175.45,176.19,10691.0,169.8979,170.5561,169.8205,170.5367,10691.0
2021-07-21 11:50:00,176.17,176.41,175.68,176.24,17849.0,170.5174,170.7497,170.0431,170.5851,17849.0
2021-07-21 12:00:00,176.1,176.5,175.73,175.9,4212.0,170.4496,170.8368,170.0915,170.256,4212.0
2021-07-21 12:10:00,175.87,175.95,175.63,175.68,2997.0,170.227,170.3044,169.9947,170.0431,2997.0
2021-07-21 12:20:00,175.56,175.79,175.51,175.62,5744.0,169.927,170.1496,169.8786,169.985,5744.0
2021-07-21 12:30:00,175.61,175.89,175.6,175.77,3871.0,169.9754,170.2464,169.9657,170.1302,3871.0
2021-07-21 12:40:00,175.71,175.84,175.55,175.84,4351.0,170.0721,170.198,169.9173,170.198,4351.0
2021-07-21 12:50:00,175.87,176.03,175.8,175.81,3810.0,170.227,170.3819,170.1593,170.1689,3810.0
2021-07-21 13:00:00,175.78,176.09,175.78,175.97,12546.0,170.1399,170.44,170.1399,170.3238,12546.0
2021-07-21 13:10:00,175.94,176.07,175.62,175.77,6629.0,170.2948,170.4206,169.985,170.1302,6629.0
2021-07-21 13:20:00,175.71,175.87,175.69,175.79,3112.0,170.0721,170.227,170.0528,170.1496,3112.0
2021-07-21 13:30:00,175.85,176.0,175.58,175.86,9153.0,170.2077,170.3528,169.9463,170.2173,9153.0
2021-07-21 13:40:00,175.87,175.92,175.69,175.79,4919.0,170.227,170.2754,170.0528,170.1496,4919.0
2021-07-21 13:50:00,175.84,175.96,175.56,175.56,5123.0,170.198,170.3141,169.927,169.927,5123.0
2021-07-21 14:00:00,175.64,176.01,175.64,176.0,5483.0,170.0044,170.3625,170.0044,170.3528,5483.0
2021-07-21 14:10:00,176.04,176.06,175.67,175.98,10081.0,170.3916,170.4109,170.0334,170.3335,10081.0
2021-07-21 14:20:00,176.05,176.24,176.01,176.12,5701.0,170.4012,170.5851,170.3625,170.469,5701.0
2021-07-21 14:30:00,176.07,176.25,176.03,176.17,3835.0,170.4206,170.5948,170.3819,170.5174,3835.0
2021-07-21 14:40:00,176.22,176.42,176.12,176.42,10395.0,170.5658,170.7594,170.469,170.7594,10395.0
2021-07-21 14:50:00,176.37,176.49,176.29,176.29,5214.0,170.711,170.8271,170.6335,170.6335,5214.0
2021-07-21 15:00:00,176.34,176.42,176.25,176.42,6220.0,170.6819,170.7594,170.5948,170.7594,6220.0
2021-07-21 15:10:00,176.44,176.44,176.08,176.16,11398.0,170.7787,170.7787,170.4303,170.5077,11398.0
2021-07-21 15:20:00,176.07,176.16,175.83,175.89,7309.0,170.4206,170.5077,170.1883,170.2464,7309.0
2021-07-21 15:30:00,175.86,176.06,175.79,175.91,17582.0,170.2173,170.4109,170.1496,170.2657,17582.0
2021-07-21 15:40:00,175.94,176.19,175.92,176.11,18238.0,170.2948,170.5367,170.2754,170.4593,18238.0
2021-07-21 15:50:00,176.13,176.63,175.88,176.4,72382.0,170.4787,170.9626,170.2367,170.74,72382.0
2021-07-22 09:30:00,176.28,176.8,175.3,175.69,10778.0,170.6239,171.1272,169.6753,170.0528,10778.0
2021-07-22 09:40:00,175.56,176.34,175.56,175.91,2500.0,169.927,170.6819,169.927,170.2657,2500.0
2021-07-22 09:50:00,175.79,175.81,175.34,175.34,2708.0,170.1496,170.1689,169.714,169.714,2708.0
2021-07-22 10:00:00,175.52,175.52,174.89,175.39,5344.0,169.8882,169.8882,169.2785,169.7624,5344.0
2021-07-22 10:10:00,175.4,175.4,175.02,175.03,2859.0,169.7721,169.7721,169.4043,169.414,2859.0
2021-07-22 10:20:00,175.15,175.15,174.29,174.46,2011.0,169.5301,169.5301,168.6977,168.8623,2011.0
2021-07-22 10:30:00,174.55,174.86,174.37,174.82,2895.0,168.9494,169.2494,168.7751,169.2107,2895.0
2021-07-22 10:40:00,175.09,175.39,175.01,175.36,6614.0,169.472,169.7624,169.3946,169.7334,6614.0
2021-07-22 10:50:00,175.24,175.38,175.14,175.2,5124.0,169.6172,169.7527,169.5204,169.5785,5124.0
2021-07-22 11:00:00,175.15,175.27,174.68,174.9,3481.0,169.5301,169.6463,169.0752,169.2881,3481.0
2021-07-22 11:10:00,174.95,175.1,174.89,175.0,2530.0,169.3365,169.4817,169.2785,169.3849,2530.0
2021-07-22 11:20:00,175.15,175.15,174.69,174.89,6037.0,169.5301,169.5301,169.0849,169.2785,6037.0
2021-07-22 11:30:00,174.93,175.37,174.92,175.19,7825.0,169.3172,169.7431,169.3075,169.5688,7825.0
2021-07-22 11:40:00,175.06,175.19,174.89,175.09,3403.0,169.443,169.5688,169.2785,169.472,3403.0
2021-07-22 11:50:00,175.08,175.32,174.99,175.23,5900.0,169.4624,169.6947,169.3752,169.6075,5900.0
2021-07-22 12:00:00,175.24,175.37,175.04,175.25,5088.0,169.6172,169.7431,169.4236,169.6269,5088.0
2021-07-22 12:10:00,175.36,175.46,175.23,175.38,4526.0,169.7334,169.8302,169.6075,169.7527,4526.0
2021-07-22 12:20:00,175.36,175.7,175.36,175.7,4711.0,169.7334,170.0625,169.7334,170.0625,4711.0
2021-07-22 12:30:00,175.72,175.79,175.59,175.78,3540.0,170.0818,170.1496,169.956,170.1399,3540.0
2021-07-22 12:40:00,175.75,175.86,175.69,175.69,5189.0,170.1109,170.2173,170.0528,170.0528,5189.0
2021-07-22 12:50:00,175.7,176.09,175.7,176.09,4927.0,170.0625,170.44,170.0625,170.44,4927.0
2021-07-22 13:00:00,176.09,176.18,175.98,176.12,2548.0,170.44,170.5271,170.3335,170.469,2548.0
2021-07-22 13:10:00,176.06,176.13,175.92,175.92,2405.0,170.4109,170.4787,170.2754,170.2754,2405.0
2021-07-22 13:20:00,175.75,176.01,175.75,175.92,5043.0,170.1109,170.3625,170.1109,170.2754,5043.0
2021-07-22 13:30:00,175.93,175.99,175.87,175.96,1950.0,170.2851,170.3432,170.227,170.3141,1950.0
2021-07-22 13:40:00,175.99,176.01,175.86,175.86,3254.0,170.3432,170.3625,170.2173,170.2173,3254.0
2021-07-22 13:50:00,175.92,175.94,175.81,175.94,5964.0,170.2754,170.2948,170.1689,170.2948,5964.0
2021-07-22 14:00:00,175.9,176.18,175.9,176.0,3415.0,170.256,170.5271,170.256,170.3528,3415.0
2021-07-22 14:10:00,176.04,176.1,175.96,176.07,6592.0,170.3916,170.4496,170.3141,170.4206,6592.0
2021-07-22 14:20:00,176.02,176.34,176.02,176.33,3991.0,170.3722,170.6819,170.3722,170.6722,3991.0
2021-07-22 14:30:00,176.29,176.33,176.13,176.13,1933.0,170.6335,170.6722,170.4787,170.4787,1933.0
2021-07-22 14:40:00,176.14,176.26,176.01,176.26,3472.0,170.4883,170.6045,170.3625,170.6045,3472.0
2021-07-22 14:50:00,176.21,176.29,176.08,176.23,4910.0,170.5561,170.6335,170.4303,170.5755,4910.0
2021-07-22 15:00:00,176.23,176.29,176.19,176.22,3078.0,170.5755,170.6335,170.5367,170.5658,3078.0
2021-07-22 15:10:00,176.16,176.21,175.99,176.2,4636.0,170.5077,170.5561,170.3432,170.5464,4636.0
2021-07-22 15:20:00,176.17,176.17,175.91,175.91,3839.0,170.5174,170.5174,170.2657,170.2657,3839.0
2021-07-22 15:30:00,175.87,175.94,175.73,175.94,10190.0,170.227,170.2948,170.0915,170.2948,10190.0
2021-07-22 15:40:00,175.97,176.23,175.9,176.12,11029.0,170.3238,170.5755,170.256,170.469,11029.0
2021-07-22 15:50:00,176.09,176.31,175.97,176.13,36629.0,170.44,170.6529,170.3238,170.4787,36629.0
2021-07-23 09:30:00,176.95,177.48,175.98,176.99,16342.0,171.2724,171.7854,170.3335,171.3111,16342.0
2021-07-23 09:40:00,177.1,177.38,176.69,177.36,2930.0,171.4175,171.6886,171.0207,171.6692,2930.0
2021-07-23 09:50:00,177.34,177.34,176.36,176.37,2417.0,171.6498,171.6498,170.7013,170.711,2417.0
2021-07-23 10:00:00,176.61,176.81,176.47,176.64,1715.0,170.9433,171.1368,170.8078,170.9723,1715.0
2021-07-23 10:10:00,176.77,176.77,176.14,176.15,3112.0,171.0981,171.0981,170.4883,170.498,3112.0
2021-07-23 10:20:00,176.11,176.51,176.11,176.49,6672.0,170.4593,170.8465,170.4593,170.8271,6672.0
2021-07-23 10:30:00,176.51,176.98,176.37,176.9,2564.0,170.8465,171.3014,170.711,171.224,2564.0
2021-07-23 10:40:00,176.89,177.49,176.89,177.49,3017.0,171.2143,171.795,171.2143,171.795,3017.0
2021-07-23 10:50:00,177.62,177.75,177.49,177.68,5349.0,171.9209,172.0467,171.795,171.9789,5349.0
2021-07-23 11:00:00,177.73,178.0,177.69,177.97,4111.0,172.0273,172.2887,171.9886,172.2596,4111.0
2021-07-23 11:10:00,177.96,177.96,177.66,177.7,2463.0,172.2499,172.2499,171.9596,171.9983,2463.0
2021-07-23 11:20:00,177.69,178.03,177.63,178.0,3228.0,171.9886,172.3177,171.9305,172.2887,3228.0
2021-07-23 11:30:00,177.95,178.04,177.67,177.77,7827.0,172.2403,172.3274,171.9693,172.066,7827.0
2021-07-23 11:40:00,177.72,177.81,177.43,177.47,4527.0,172.0177,172.1048,171.737,171.7757,4527.0
2021-07-23 11:50:00,177.35,177.51,177.22,177.33,2418.0,171.6595,171.8144,171.5337,171.6402,2418.0
2021-07-23 12:00:00,177.27,177.38,177.13,177.31,2856.0,171.5821,171.6886,171.4466,171.6208,2856.0
2021-07-23 12:10:00,177.37,177.64,177.35,177.58,4160.0,171.6789,171.9402,171.6595,171.8821,4160.0
2021-07-23 12:20:00,177.63,177.66,177.46,177.58,2949.0,171.9305,171.9596,171.766,171.8821,2949.0
2021-07-23 12:30:00,177.58,177.59,177.4,177.52,2550.0,171.8821,171.8918,171.7079,171.8241,2550.0
2021-07-23 12:40:00,177.59,177.79,177.3,177.79,3212.0,171.8918,172.0854,171.6111,172.0854,3212.0
2021-07-23 12:50:00,177.79,178.01,177.75,178.01,3379.0,172.0854,172.2983,172.0467,172.2983,3379.0
2021-07-23 13:00:00,177.93,178.0,177.8,177.93,2870.0,172.2209,172.2887,172.0951,172.2209,2870.0
2021-07-23 13:10:00,177.95,178.03,177.89,177.94,6420.0,172.2403,172.3177,172.1822,172.2306,6420.0
2021-07-23 13:20:00,177.89,178.01,177.82,177.95,6498.0,172.1822,172.2983,172.1144,172.2403,6498.0
2021-07-23 13:30:00,177.89,178.0,177.77,177.94,6378.0,172.1822,172.2887,172.066,172.2306,6378.0
2021-07-23 13:40:00,177.92,178.02,177.87,177.98,8160.0,172.2112,172.308,172.1628,172.2693,8160.0
2021-07-23 13:50:00,177.91,178.0,177.82,177.98,4115.0,172.2016,172.2887,172.1144,172.2693,4115.0
2021-07-23 14:00:00,177.92,178.02,177.9,177.96,9342.0,172.2112,172.308,172.1919,172.2499,9342.0
2021-07-23 14:10:00,177.96,178.01,177.87,177.88,4229.0,172.2499,172.2983,172.1628,172.1725,4229.0
2021-07-23 14:20:00,177.92,177.98,177.87,177.94,3096.0,172.2112,172.2693,172.1628,172.2306,3096.0
2021-07-23 14:30:00,177.94,178.02,177.89,177.93,9536.0,172.2306,172.308,172.1822,172.2209,9536.0
2021-07-23 14:40:00,177.95,178.02,177.88,177.88,6257.0,172.2403,172.308,172.1725,172.1725,6257.0
2021-07-23 14:50:00,177.82,177.95,177.78,177.83,1911.0,172.1144,172.2403,172.0757,172.1241,1911.0
2021-07-23 15:00:00,177.82,177.82,177.43,177.43,4008.0,172.1144,172.1144,171.737,171.737,4008.0
2021-07-23 15:10:00,177.46,177.47,177.07,177.44,2966.0,171.766,171.7757,171.3885,171.7466,2966.0
2021-07-23 15:20:00,177.47,177.62,177.32,177.55,8508.0,171.7757,171.9209,171.6305,171.8531,8508.0
2021-07-23 15:30:00,177.6,177.96,177.58,177.96,5959.0,171.9015,172.2499,171.8821,172.2499,5959.0
2021-07-23 15:40:00,177.88,178.16,177.88,177.99,22020.0,172.1725,172.4435,172.1725,172.279,22020.0
2021-07-23 15:50:00,178.02,178.44,177.92,178.19,48408.0,172.308,172.7145,172.2112,172.4726,48408.0
2021-07-26 09:30:00,178.41,178.78,177.28,177.62,14357.0,172.6855,173.0436,171.5918,171.9209,14357.0
2021-07-26 09:40:00,177.65,177.65,176.6,176.99,7722.0,171.9499,171.9499,170.9336,171.3111,7722.0
2021-07-26 09:50:00,176.99,177.85,176.78,177.8,5963.0,171.3111,172.1435,171.1078,172.0951,5963.0
2021-07-26 10:00:00,177.67,177.67,176.7,176.9,5489.0,171.9693,171.9693,171.0304,171.224,5489.0
2021-07-26 10:10:00,176.8,177.34,176.57,177.11,5162.0,171.1272,171.6498,170.9045,171.4272,5162.0
2021-07-26 10:20:00,177.29,177.3,176.86,177.14,3173.0,171.6014,171.6111,171.1852,171.4563,3173.0
2021-07-26 10:30:00,177.13,177.13,175.91,176.23,3571.0,171.4466,171.4466,170.2657,170.5755,3571.0
2021-07-26 10:40:00,176.33,176.84,176.33,176.71,4053.0,170.6722,171.1659,170.6722,171.0401,4053.0
2021-07-26 10:50:00,176.67,176.72,176.46,176.47,7784.0,171.0013,171.0497,170.7981,170.8078,7784.0
2021-07-26 11:00:00,176.5,176.86,176.3,176.57,79855.0,170.8368,171.1852,170.6432,170.9045,79855.0
2021-07-26 11:10:00,176.47,176.64,176.42,176.59,14663.0,170.8078,170.9723,170.7594,170.9239,14663.0
2021-07-26 11:20:00,176.55,176.61,176.34,176.5,4213.0,170.8852,170.9433,170.6819,170.8368,4213.0
2021-07-26 11:30:00,176.49,176.62,176.36,176.47,6833.0,170.8271,170.9529,170.7013,170.8078,6833.0
2021-07-26 11:40:00,176.52,176.59,176.41,176.45,4076.0,170.8562,170.9239,170.7497,170.7884,4076.0
2021-07-26 11:50:00,176.45,176.59,176.44,176.5,4721.0,170.7884,170.9239,170.7787,170.8368,4721.0
2021-07-26 12:00:00,176.43,176.65,176.41,176.6,9983.0,170.769,170.982,170.7497,170.9336,9983.0
2021-07-26 12:10:00,176.6,176.74,176.07,176.25,37262.0,170.9336,171.0691,170.4206,170.5948,37262.0
2021-07-26 12:20:00,176.27,176.48,176.26,176.35,5632.0,170.6142,170.8174,170.6045,170.6916,5632.0
2021-07-26 12:30:00,176.44,176.6,176.34,176.46,4788.0,170.7787,170.9336,170.6819,170.7981,4788.0
2021-07-26 12:40:00,176.52,176.61,176.45,176.45,6571.0,170.8562,170.9433,170.7884,170.7884,6571.0
2021-07-26 12:50:00,176.55,176.55,176.44,176.52,4183.0,170.8852,170.8852,170.7787,170.8562,4183.0
2021-07-26 13:00:00,176.58,176.74,176.45,176.45,18277.0,170.9142,171.0691,170.7884,170.7884,18277.0
2021-07-26 13:10:00,176.58,176.59,176.47,176.56,3902.0,170.9142,170.9239,170.8078,170.8949,3902.0
2021-07-26 13:20:00,176.56,176.77,176.37,176.43,17478.0,170.8949,171.0981,170.711,170.769,17478.0
2021-07-26 13:30:00,176.5,176.63,176.37,176.43,8472.0,170.8368,170.9626,170.711,170.769,8472.0
2021-07-26 13:40:00,176.37,176.37,176.19,176.27,9620.0,170.711,170.711,170.5367,170.6142,9620.0
2021-07-26 13:50:00,176.28,176.4,176.19,176.22,9022.0,170.6239,170.74,170.5367,170.5658,9022.0
2021-07-26 14:00:00,176.23,176.3,176.17,176.29,7173.0,170.5755,170.6432,170.5174,170.6335,7173.0
2021-07-26 14:10:00,176.29,176.33,176.21,176.3,15419.0,170.6335,170.6722,170.5561,170.6432,15419.0
2021-07-26 14:20:00,176.3,176.32,176.17,176.3,17090.0,170.6432,170.6626,170.5174,170.6432,17090.0
2021-07-26 14:30:00,176.29,176.52,176.25,176.4,23942.0,170.6335,170.8562,170.5948,170.74,23942.0
2021-07-26 14:40:00,176.38,176.45,176.28,176.43,6390.0,170.7206,170.7884,170.6239,170.769,6390.0
2021-07-26 14:50:00,176.44,176.46,176.08,176.11,10406.0,170.7787,170.7981,170.4303,170.4593,10406.0
2021-07-26 15:00:00,176.14,176.23,176.04,176.14,7448.0,170.4883,170.5755,170.3916,170.4883,7448.0
2021-07-26 15:10:00,176.14,176.45,176.12,176.45,8297.0,170.4883,170.7884,170.469,170.7884,8297.0
2021-07-26 15:20:00,176.42,176.42,176.19,176.25,8526.0,170.7594,170.7594,170.5367,170.5948,8526.0
2021-07-26 15:30:00,176.28,176.37,176.15,176.16,11172.0,170.6239,170.711,170.498,170.5077,11172.0
2021-07-26 15:40:00,176.2,176.26,176.05,176.11,23610.0,170.5464,170.6045,170.4012,170.4593,23610.0
2021-07-26 15:50:00,176.13,176.39,175.93,176.0,84243.0,170.4787,170.7303,170.2851,170.3528,84243.0
2021-07-27 09:30:00,174.33,174.33,172.53,172.7,21884.0,168.7364,168.7364,166.9942,167.1587,21884.0
2021-07-27 09:40:00,173.05,174.51,172.93,174.03,3724.0,167.4975,168.9106,167.3813,168.446,3724.0
2021-07-27 09:50:00,174.41,174.65,173.79,174.4,4249.0,168.8139,169.0462,168.2137,168.8042,4249.0
2021-07-27 10:00:00,174.64,175.13,174.64,175.02,7820.0,169.0365,169.5108,169.0365,169.4043,7820.0
2021-07-27 10:10:00,174.88,175.32,174.56,174.94,3750.0,169.2688,169.6947,168.959,169.3268,3750.0
2021-07-27 10:20:00,175.04,175.36,175.04,175.13,7612.0,169.4236,169.7334,169.4236,169.5108,7612.0
2021-07-27 10:30:00,175.0,175.54,174.76,175.31,53690.0,169.3849,169.9076,169.1526,169.685,53690.0
2021-07-27 10:40:00,175.63,175.87,175.36,175.77,3648.0,169.9947,170.227,169.7334,170.1302,3648.0
2021-07-27 10:50:00,175.78,176.37,175.77,176.09,6289.0,170.1399,170.711,170.1302,170.44,6289.0
2021-07-27 11:00:00,176.02,176.21,175.86,176.06,4646.0,170.3722,170.5561,170.2173,170.4109,4646.0
2021-07-27 11:10:00,176.15,176.29,175.98,175.99,3039.0,170.498,170.6335,170.3335,170.3432,3039.0
2021-07-27 11:20:00,175.88,175.99,175.63,175.65,2211.0,170.2367,170.3432,169.9947,170.0141,2211.0
2021-07-27 11:30:00,175.67,175.71,175.16,175.18,4117.0,170.0334,170.0721,169.5398,169.5591,4117.0
2021-07-27 11:40:00,175.17,175.48,175.16,175.4,2704.0,169.5495,169.8495,169.5398,169.7721,2704.0
2021-07-27 11:50:00,175.42,175.68,175.42,175.64,971.0,169.7914,170.0431,169.7914,170.0044,971.0
2021-07-27 12:00:00,175.58,175.62,174.79,174.79,2407.0,169.9463,169.985,169.1817,169.1817,2407.0
2021-07-27 12:10:00,174.77,174.9,174.74,174.89,2610.0,169.1623,169.2881,169.1333,169.2785,2610.0
2021-07-27 12:20:00,174.95,175.18,174.93,175.18,1630.0,169.3365,169.5591,169.3172,169.5591,1630.0
2021-07-27 12:30:00,175.28,175.46,175.15,175.46,3330.0,169.6559,169.8302,169.5301,169.8302,3330.0
2021-07-27 12:40:00,175.4,175.7,175.36,175.55,5061.0,169.7721,170.0625,169.7334,169.9173,5061.0
2021-07-27 12:50:00,175.6,175.65,175.46,175.65,1485.0,169.9657,170.0141,169.8302,170.0141,1485.0
2021-07-27 13:00:00,175.71,176.08,175.65,175.76,4472.0,170.0721,170.4303,170.0141,170.1205,4472.0
2021-07-27 13:10:00,175.68,175.98,175.67,175.98,3218.0,170.0431,170.3335,170.0334,170.3335,3218.0
2021-07-27 13:20:00,175.97,176.01,175.79,175.79,1172.0,170.3238,170.3625,170.1496,170.1496,1172.0
2021-07-27 13:30:00,175.72,175.72,175.52,175.65,3126.0,170.0818,170.0818,169.8882,170.0141,3126.0
2021-07-27 13:40:00,175.67,175.74,175.49,175.68,5728.0,170.0334,170.1012,169.8592,170.0431,5728.0
2021-07-27 13:50:00,175.69,175.88,175.65,175.65,4608.0,170.0528,170.2367,170.0141,170.0141,4608.0
2021-07-27 14:00:00,175.52,175.53,175.2,175.28,4559.0,169.8882,169.8979,169.5785,169.6559,4559.0
2021-07-27 14:10:00,175.24,175.68,175.24,175.65,3946.0,169.6172,170.0431,169.6172,170.0141,3946.0
2021-07-27 14:20:00,175.56,175.9,175.43,175.88,9014.0,169.927,170.256,169.8011,170.2367,9014.0
2021-07-27 14:30:00,175.96,176.21,175.96,175.98,7500.0,170.3141,170.5561,170.3141,170.3335,7500.0
2021-07-27 14:40:00,176.03,176.45,175.94,176.43,5893.0,170.3819,170.7884,170.2948,170.769,5893.0
2021-07-27 14:50:00,176.36,176.66,176.28,176.66,11072.0,170.7013,170.9917,170.6239,170.9917,11072.0
2021-07-27 15:00:00,176.65,176.98,176.41,176.41,7028.0,170.982,171.3014,170.7497,170.7497,7028.0
2021-07-27 15:10:00,176.28,176.31,176.13,176.18,5374.0,170.6239,170.6529,170.4787,170.5271,5374.0
2021-07-27 15:20:00,176.21,176.21,175.93,176.06,4311.0,170.5561,170.5561,170.2851,170.4109,4311.0
2021-07-27 15:30:00,176.01,176.1,175.81,176.04,7783.0,170.3625,170.4496,170.1689,170.3916,7783.0
2021-07-27 15:40:00,176.02,176.25,175.96,176.04,8856.0,170.3722,170.5948,170.3141,170.3916,8856.0
2021-07-27 15:50:00,176.09,176.7,176.09,176.67,30352.0,170.44,171.0304,170.44,171.0013,30352.0
2021-07-28 09:30:00,177.07,177.07,176.62,177.05,4356.0,171.3885,171.3885,170.9529,171.3691,4356.0
2021-07-28 09:40:00,177.03,177.12,176.51,176.78,2098.0,171.3498,171.4369,170.8465,171.1078,2098.0
2021-07-28 09:50:00,176.6,176.6,175.61,175.61,3010.0,170.9336,170.9336,169.9754,169.9754,3010.0
2021-07-28 10:00:00,175.85,175.93,175.43,175.44,10850.0,170.2077,170.2851,169.8011,169.8108,10850.0
2021-07-28 10:10:00,175.02,175.3,175.01,175.14,5180.0,169.4043,169.6753,169.3946,169.5204,5180.0
2021-07-28 10:20:00,175.31,175.75,175.26,175.33,6483.0,169.685,170.1109,169.6366,169.7043,6483.0
2021-07-28 10:30:00,175.4,175.55,174.96,175.53,17205.0,169.7721,169.9173,169.3462,169.8979,17205.0
2021-07-28 10:40:00,175.5,176.48,175.5,176.34,9125.0,169.8689,170.8174,169.8689,170.6819,9125.0
2021-07-28 10:50:00,176.41,177.38,176.15,177.08,17624.0,170.7497,171.6886,170.498,171.3982,17624.0
2021-07-28 11:00:00,177.2,177.29,176.67,177.1,9750.0,171.5143,171.6014,171.0013,171.4175,9750.0
2021-07-28 11:10:00,177.08,177.51,177.08,177.51,9390.0,171.3982,171.8144,171.3982,171.8144,9390.0
2021-07-28 11:20:00,177.51,178.22,177.46,177.8,10591.0,171.8144,172.5016,171.766,172.0951,10591.0
2021-07-28 11:30:00,177.73,178.8,177.68,178.75,15475.0,172.0273,173.063,171.9789,173.0146,15475.0
2021-07-28 11:40:00,178.79,181.67,178.69,181.52,106363.0,173.0533,175.8409,172.9565,175.6957,106363.0
2021-07-28 11:50:00,181.47,183.64,181.46,183.08,102456.0,175.6473,177.7477,175.6376,177.2057,102456.0
2021-07-28 12:00:00,182.99,183.66,182.15,182.6,41845.0,177.1186,177.7671,176.3055,176.7411,41845.0
2021-07-28 12:10:00,182.72,183.69,182.72,183.32,36542.0,176.8572,177.7961,176.8572,177.438,36542.0
2021-07-28 12:20:00,183.35,183.35,182.03,182.23,18704.0,177.467,177.467,176.1894,176.3829,18704.0
2021-07-28 12:30:00,182.19,182.7,182.16,182.51,10507.0,176.3442,176.8379,176.3152,176.654,10507.0
2021-07-28 12:40:00,182.64,182.85,181.51,181.92,14152.0,176.7798,176.983,175.686,176.0829,14152.0
2021-07-28 12:50:00,182.1,182.66,182.02,182.29,10012.0,176.2571,176.7991,176.1797,176.441,10012.0
2021-07-28 13:00:00,182.28,182.58,182.02,182.58,9192.0,176.4313,176.7217,176.1797,176.7217,9192.0
2021-07-28 13:10:00,182.56,182.57,182.1,182.23,8074.0,176.7024,176.712,176.2571,176.3829,8074.0
2021-07-28 13:20:00,182.35,182.48,182.05,182.06,25960.0,176.4991,176.6249,176.2087,176.2184,25960.0
2021-07-28 13:30:00,182.16,182.24,182.06,182.18,6387.0,176.3152,176.3926,176.2184,176.3345,6387.0
2021-07-28 13:40:00,182.1,182.12,181.77,181.86,9460.0,176.2571,176.2765,175.9377,176.0248,9460.0
2021-07-28 13:50:00,181.85,181.96,181.59,181.68,4955.0,176.0151,176.1216,175.7635,175.8506,4955.0
2021-07-28 14:00:00,181.56,181.67,181.05,181.32,7719.0,175.7344,175.8409,175.2408,175.5021,7719.0
2021-07-28 14:10:00,181.3,181.63,181.28,181.47,9252.0,175.4828,175.8022,175.4634,175.6473,9252.0
2021-07-28 14:20:00,181.55,182.44,181.47,182.29,8339.0,175.7248,176.5862,175.6473,176.441,8339.0
2021-07-28 14:30:00,182.27,182.27,181.72,182.06,8876.0,176.4217,176.4217,175.8893,176.2184,8876.0
2021-07-28 14:40:00,182.06,182.57,181.78,182.54,7616.0,176.2184,176.712,175.9474,176.683,7616.0
2021-07-28 14:50:00,182.54,183.08,182.37,182.79,12174.0,176.683,177.2057,176.5184,176.925,12174.0
2021-07-28 15:00:00,182.79,183.0,182.55,182.8,9344.0,176.925,177.1282,176.6927,176.9347,9344.0
2021-07-28 15:10:00,182.75,183.11,182.74,182.96,14550.0,176.8863,177.2347,176.8766,177.0895,14550.0
2021-07-28 15:20:00,183.09,183.54,182.82,183.3,14606.0,177.2153,177.6509,176.954,177.4186,14606.0
2021-07-28 15:30:00,183.28,183.56,183.06,183.1,20675.0,177.3993,177.6703,177.1863,177.225,20675.0
2021-07-28 15:40:00,183.17,183.88,183.17,183.28,35322.0,177.2928,177.98,177.2928,177.3993,35322.0
2021-07-28 15:50:00,183.33,183.56,182.92,182.98,93909.0,177.4476,177.6703,177.0508,177.1089,93909.0
2021-07-29 09:30:00,184.0,185.21,182.29,182.29,40477.0,178.0961,179.2673,176.441,176.441,40477.0
2021-07-29 09:40:00,182.14,182.14,180.56,181.48,25855.0,176.2958,176.2958,174.7665,175.657,25855.0
2021-07-29 09:50:00,181.78,182.02,181.25,181.28,5891.0,175.9474,176.1797,175.4344,175.4634,5891.0
2021-07-29 10:00:00,181.47,181.87,180.89,181.78,12387.0,175.6473,176.0345,175.0859,175.9474,12387.0
2021-07-29 10:10:00,181.95,182.89,181.19,182.81,40647.0,176.1119,177.0218,175.3763,176.9443,40647.0
2021-07-29 10:20:00,182.68,183.85,182.48,183.35,16642.0,176.8185,177.951,176.6249,177.467,16642.0
2021-07-29 10:30:00,183.4,185.83,183.32,185.23,20262.0,177.5154,179.8674,177.438,179.2867,20262.0
2021-07-29 10:40:00,185.33,185.46,184.01,184.04,15326.0,179.3835,179.5093,178.1058,178.1349,15326.0
2021-07-29 10:50:00,183.93,184.58,183.66,184.31,12101.0,178.0284,178.6575,177.7671,178.3962,12101.0
2021-07-29 11:00:00,184.42,184.78,184.13,184.34,15577.0,178.5027,178.8511,178.222,178.4252,15577.0
2021-07-29 11:10:00,184.29,184.32,183.63,184.02,7599.0,178.3768,178.4059,177.738,178.1155,7599.0
2021-07-29 11:20:00,184.22,184.3,183.67,183.92,9039.0,178.3091,178.3865,177.7767,178.0187,9039.0
2021-07-29 11:30:00,184.05,185.0,184.05,184.85,7681.0,178.1445,179.0641,178.1445,178.9189,7681.0
2021-07-29 11:40:00,184.88,185.56,184.7,185.28,8170.0,178.9479,179.6061,178.7737,179.3351,8170.0
2021-07-29 11:50:00,185.34,185.61,185.01,185.12,12898.0,179.3932,179.6545,179.0737,179.1802,12898.0
2021-07-29 12:00:00,185.11,185.37,185.01,185.36,8748.0,179.1705,179.4222,179.0737,179.4125,8748.0
2021-07-29 12:10:00,185.35,185.72,185.02,185.72,11204.0,179.4028,179.761,179.0834,179.761,11204.0
2021-07-29 12:20:00,185.71,185.73,185.26,185.58,6849.0,179.7513,179.7706,179.3157,179.6255,6849.0
2021-07-29 12:30:00,185.59,185.69,185.02,185.28,9424.0,179.6351,179.7319,179.0834,179.3351,9424.0
2021-07-29 12:40:00,185.27,185.62,185.26,185.53,9289.0,179.3254,179.6642,179.3157,179.5771,9289.0
2021-07-29 12:50:00,185.53,185.56,185.16,185.41,5458.0,179.5771,179.6061,179.2189,179.4609,5458.0
2021-07-29 13:00:00,185.43,185.46,184.99,185.22,5480.0,179.4803,179.5093,179.0544,179.277,5480.0
2021-07-29 13:10:00,185.22,185.33,185.06,185.17,8973.0,179.277,179.3835,179.1221,179.2286,8973.0
2021-07-29 13:20:00,184.99,185.11,184.74,184.88,5199.0,179.0544,179.1705,178.8124,178.9479,5199.0
2021-07-29 13:30:00,184.85,184.91,184.5,184.56,7908.0,178.9189,178.977,178.5801,178.6382,7908.0
2021-07-29 13:40:00,184.54,184.73,184.47,184.55,8783.0,178.6188,178.8027,178.5511,178.6285,8783.0
2021-07-29 13:50:00,184.5,184.57,184.31,184.38,8806.0,178.5801,178.6479,178.3962,178.464,8806.0
2021-07-29 14:00:00,184.41,184.75,184.4,184.56,8860.0,178.493,178.8221,178.4833,178.6382,8860.0
2021-07-29 14:10:00,184.54,184.92,184.43,184.44,7212.0,178.6188,178.9866,178.5124,178.522,7212.0
2021-07-29 14:20:00,184.44,184.44,183.78,184.04,16235.0,178.522,178.522,177.8832,178.1349,16235.0
2021-07-29 14:30:00,184.14,184.18,183.65,183.65,9410.0,178.2317,178.2704,177.7574,177.7574,9410.0
2021-07-29 14:40:00,183.64,183.86,183.44,183.61,6722.0,177.7477,177.9606,177.5541,177.7187,6722.0
2021-07-29 14:50:00,183.6,183.67,183.3,183.51,6224.0,177.709,177.7767,177.4186,177.6219,6224.0
2021-07-29 15:00:00,183.51,183.53,183.08,183.41,6804.0,177.6219,177.6412,177.2057,177.5251,6804.0
2021-07-29 15:10:00,183.43,183.46,183.32,183.32,5230.0,177.5444,177.5735,177.438,177.438,5230.0
2021-07-29 15:20:00,183.41,183.47,183.12,183.14,8065.0,177.5251,177.5832,177.2444,177.2637,8065.0
2021-07-29 15:30:00,183.14,183.28,182.99,183.12,15253.0,177.2637,177.3993,177.1186,177.2444,15253.0
2021-07-29 15:40:00,183.03,183.15,182.79,182.95,23967.0,177.1573,177.2734,176.925,177.0798,23967.0
2021-07-29 15:50:00,182.89,182.98,182.53,182.67,59803.0,177.0218,177.1089,176.6733,176.8088,59803.0
2021-07-30 09:30:00,182.06,183.22,182.06,182.74,12864.0,176.2184,177.3412,176.2184,176.8766,12864.0
2021-07-30 09:40:00,182.9,183.85,182.12,182.12,4729.0,177.0314,177.951,176.2765,176.2765,4729.0
2021-07-30 09:50:00,182.14,182.29,181.37,182.2,9818.0,176.2958,176.441,175.5505,176.3539,9818.0
2021-07-30 10:00:00,181.77,182.2,181.42,182.07,8569.0,175.9377,176.3539,175.5989,176.2281,8569.0
2021-07-30 10:10:00,182.21,182.38,181.67,181.67,5809.0,176.3636,176.5281,175.8409,175.8409,5809.0
2021-07-30 10:20:00,181.63,181.76,181.08,181.08,6330.0,175.8022,175.928,175.2698,175.2698,6330.0
2021-07-30 10:30:00,181.14,181.69,181.14,181.53,7273.0,175.3279,175.8603,175.3279,175.7054,7273.0
2021-07-30 10:40:00,181.63,181.84,181.16,181.25,5808.0,175.8022,176.0055,175.3473,175.4344,5808.0
2021-07-30 10:50:00,181.37,181.62,181.2,181.37,3894.0,175.5505,175.7925,175.386,175.5505,3894.0
2021-07-30 11:00:00,180.94,181.21,180.75,181.21,6187.0,175.1343,175.3957,174.9504,175.3957,6187.0
2021-07-30 11:10:00,181.23,181.59,181.23,181.25,2335.0,175.415,175.7635,175.415,175.4344,2335.0
2021-07-30 11:20:00,181.38,181.5,181.13,181.13,5656.0,175.5602,175.6764,175.3182,175.3182,5656.0
2021-07-30 11:30:00,181.15,181.33,181.01,181.3,3128.0,175.3376,175.5118,175.2021,175.4828,3128.0
2021-07-30 11:40:00,181.35,181.5,180.99,181.0,16917.0,175.5312,175.6764,175.1827,175.1924,16917.0
2021-07-30 11:50:00,181.17,181.28,180.51,180.54,7106.0,175.357,175.4634,174.7181,174.7472,7106.0
2021-07-30 12:00:00,180.48,180.62,179.29,179.33,26207.0,174.6891,174.8246,173.5373,173.576,26207.0
2021-07-30 12:10:00,179.4,179.91,179.39,179.85,8073.0,173.6437,174.1374,173.6341,174.0793,8073.0
2021-07-30 12:20:00,179.85,179.92,179.66,179.8,8383.0,174.0793,174.1471,173.8954,174.0309,8383.0
2021-07-30 12:30:00,179.8,180.18,179.8,179.94,8456.0,174.0309,174.3987,174.0309,174.1664,8456.0
2021-07-30 12:40:00,179.94,180.25,179.93,180.17,9303.0,174.1664,174.4665,174.1567,174.389,9303.0
2021-07-30 12:50:00,180.17,180.54,180.17,180.24,7164.0,174.389,174.7472,174.389,174.4568,7164.0
2021-07-30 13:00:00,180.31,180.32,179.84,179.94,6051.0,174.5245,174.5342,174.0696,174.1664,6051.0
2021-07-30 13:10:00,179.93,180.12,179.87,180.1,7234.0,174.1567,174.3406,174.0987,174.3213,7234.0
2021-07-30 13:20:00,180.13,180.3,180.03,180.2,8121.0,174.3503,174.5149,174.2535,174.4181,8121.0
2021-07-30 13:30:00,180.27,180.51,180.18,180.45,9899.0,174.4858,174.7181,174.3987,174.6601,9899.0
2021-07-30 13:40:00,180.48,180.89,180.47,180.89,4567.0,174.6891,175.0859,174.6794,175.0859,4567.0
2021-07-30 13:50:00,180.82,180.82,180.31,180.48,7158.0,175.0182,175.0182,174.5245,174.6891,7158.0
2021-07-30 14:00:00,180.54,180.56,180.22,180.36,7253.0,174.7472,174.7665,174.4374,174.5729,7253.0
2021-07-30 14:10:00,180.34,180.47,180.12,180.44,9094.0,174.5536,174.6794,174.3406,174.6504,9094.0
2021-07-30 14:20:00,180.5,180.55,180.07,180.11,7394.0,174.7085,174.7568,174.2922,174.331,7394.0
2021-07-30 14:30:00,180.15,180.31,179.99,180.0,10820.0,174.3697,174.5245,174.2148,174.2245,10820.0
2021-07-30 14:40:00,179.98,180.62,179.95,180.62,14084.0,174.2051,174.8246,174.1761,174.8246,14084.0
2021-07-30 14:50:00,180.59,180.73,180.46,180.59,15010.0,174.7956,174.9311,174.6697,174.7956,15010.0
2021-07-30 15:00:00,180.55,180.55,180.15,180.26,12881.0,174.7568,174.7568,174.3697,174.4762,12881.0
2021-07-30 15:10:00,180.3,180.54,180.26,180.43,18099.0,174.5149,174.7472,174.4762,174.6407,18099.0
2021-07-30 15:20:00,180.46,180.68,180.23,180.48,18432.0,174.6697,174.8827,174.4471,174.6891,18432.0
2021-07-30 15:30:00,180.53,180.62,180.13,180.25,20816.0,174.7375,174.8246,174.3503,174.4665,20816.0
2021-07-30 15:40:00,180.28,180.38,180.08,180.22,27095.0,174.4955,174.5923,174.3019,174.4374,27095.0
2021-07-30 15:50:00,180.21,180.35,179.75,179.98,117175.0,174.4278,174.5633,173.9825,174.2051,117175.0
2021-08-02 09:30:00,181.1,182.62,180.63,182.62,13677.0,175.2892,176.7604,174.8343,176.7604,13677.0
2021-08-02 09:40:00,182.52,183.38,182.21,183.21,5715.0,176.6636,177.496,176.3636,177.3315,5715.0
2021-08-02 09:50:00,183.25,183.25,181.26,181.54,4783.0,177.3702,177.3702,175.4441,175.7151,4783.0
2021-08-02 10:00:00,181.39,182.09,181.39,182.04,4620.0,175.5699,176.2474,175.5699,176.199,4620.0
2021-08-02 10:10:00,181.95,181.97,181.52,181.65,5268.0,176.1119,176.1313,175.6957,175.8216,5268.0
2021-08-02 10:20:00,181.51,182.61,181.34,182.19,11788.0,175.686,176.7507,175.5215,176.3442,11788.0
2021-08-02 10:30:00,182.09,182.45,182.09,182.3,3190.0,176.2474,176.5959,176.2474,176.4507,3190.0
2021-08-02 10:40:00,182.17,182.27,181.84,181.88,3858.0,176.3249,176.4217,176.0055,176.0442,3858.0
2021-08-02 10:50:00,181.92,182.03,181.25,181.25,6284.0,176.0829,176.1894,175.4344,175.4344,6284.0
2021-08-02 11:00:00,181.36,181.41,181.05,181.41,4217.0,175.5409,175.5893,175.2408,175.5893,4217.0
2021-08-02 11:10:00,181.41,181.6,181.18,181.18,4313.0,175.5893,175.7732,175.3666,175.3666,4313.0
2021-08-02 11:20:00,181.3,181.87,181.3,181.45,5246.0,175.4828,176.0345,175.4828,175.628,5246.0
2021-08-02 11:30:00,181.48,181.57,181.07,181.27,3819.0,175.657,175.7441,175.2602,175.4537,3819.0
2021-08-02 11:40:00,181.02,181.15,180.95,181.15,3332.0,175.2118,175.3376,175.144,175.3376,3332.0
2021-08-02 11:50:00,180.97,180.97,180.61,180.62,2706.0,175.1634,175.1634,174.8149,174.8246,2706.0
2021-08-02 12:00:00,180.61,180.66,180.31,180.31,2792.0,174.8149,174.8633,174.5245,174.5245,2792.0
2021-08-02 12:10:00,180.39,180.4,180.21,180.23,2250.0,174.602,174.6117,174.4278,174.4471,2250.0
2021-08-02 12:20:00,180.3,180.32,179.82,180.32,2390.0,174.5149,174.5342,174.0503,174.5342,2390.0
2021-08-02 12:30:00,180.29,180.64,180.29,180.56,2074.0,174.5052,174.844,174.5052,174.7665,2074.0
2021-08-02 12:40:00,180.56,180.58,180.43,180.58,2220.0,174.7665,174.7859,174.6407,174.7859,2220.0
2021-08-02 12:50:00,180.39,180.5,180.31,180.45,5158.0,174.602,174.7085,174.5245,174.6601,5158.0
2021-08-02 13:00:00,180.53,180.68,180.26,180.39,6508.0,174.7375,174.8827,174.4762,174.602,6508.0
2021-08-02 13:10:00,180.41,180.54,180.3,180.31,1905.0,174.6213,174.7472,174.5149,174.5245,1905.0
2021-08-02 13:20:00,180.28,180.38,180.21,180.36,2829.0,174.4955,174.5923,174.4278,174.5729,2829.0
2021-08-02 13:30:00,180.26,180.26,179.9,180.05,4882.0,174.4762,174.4762,174.1277,174.2729,4882.0
2021-08-02 13:40:00,180.0,180.03,179.82,179.83,2525.0,174.2245,174.2535,174.0503,174.0599,2525.0
2021-08-02 13:50:00,179.78,179.86,179.72,179.76,3444.0,174.0116,174.089,173.9535,173.9922,3444.0
2021-08-02 14:00:00,179.8,180.12,179.67,180.03,5137.0,174.0309,174.3406,173.9051,174.2535,5137.0
2021-08-02 14:10:00,179.98,180.4,179.98,180.4,5551.0,174.2051,174.6117,174.2051,174.6117,5551.0
2021-08-02 14:20:00,180.26,180.26,180.02,180.12,4820.0,174.4762,174.4762,174.2439,174.3406,4820.0
2021-08-02 14:30:00,180.16,180.4,180.07,180.36,4445.0,174.3794,174.6117,174.2922,174.5729,4445.0
2021-08-02 14:40:00,180.4,180.5,180.24,180.5,3835.0,174.6117,174.7085,174.4568,174.7085,3835.0
2021-08-02 14:50:00,180.53,180.71,180.5,180.59,4969.0,174.7375,174.9117,174.7085,174.7956,4969.0
2021-08-02 15:00:00,180.49,180.72,180.44,180.5,3209.0,174.6988,174.9214,174.6504,174.7085,3209.0
2021-08-02 15:10:00,180.55,180.59,180.43,180.5,3855.0,174.7568,174.7956,174.6407,174.7085,3855.0
2021-08-02 15:20:00,180.49,180.5,180.28,180.28,3845.0,174.6988,174.7085,174.4955,174.4955,3845.0
2021-08-02 15:30:00,180.23,180.31,180.0,180.05,6449.0,174.4471,174.5245,174.2245,174.2729,6449.0
2021-08-02 15:40:00,180.14,180.23,179.66,179.69,18441.0,174.36,174.4471,173.8954,173.9244,18441.0
2021-08-02 15:50:00,179.53,180.12,179.43,179.56,58993.0,173.7696,174.3406,173.6728,173.7986,58993.0
2021-08-03 09:30:00,179.75,179.75,177.45,177.75,19406.0,173.9825,173.9825,171.7563,172.0467,19406.0
2021-08-03 09:40:00,177.53,178.47,177.38,177.92,7658.0,171.8337,172.7436,171.6886,172.2112,7658.0
2021-08-03 09:50:00,177.9,178.82,177.38,178.44,12275.0,172.1919,173.0824,171.6886,172.7145,12275.0
2021-08-03 10:00:00,178.7,178.96,178.19,178.49,25660.0,172.9662,173.2179,172.4726,172.7629,25660.0
2021-08-03 10:10:00,178.54,179.08,178.53,178.87,16768.0,172.8113,173.334,172.8017,173.1308,16768.0
2021-08-03 10:20:00,178.95,179.59,178.59,179.51,4841.0,173.2082,173.8276,172.8597,173.7502,4841.0
2021-08-03 10:30:00,179.45,180.03,179.26,180.03,4733.0,173.6921,174.2535,173.5082,174.2535,4733.0
2021-08-03 10:40:00,180.04,180.51,180.02,180.51,8452.0,174.2632,174.7181,174.2439,174.7181,8452.0
2021-08-03 10:50:00,180.56,180.69,180.16,180.16,9858.0,174.7665,174.8924,174.3794,174.3794,9858.0
2021-08-03 11:00:00,180.2,180.62,180.15,180.62,9359.0,174.4181,174.8246,174.3697,174.8246,9359.0
2021-08-03 11:10:00,180.61,180.82,180.2,180.72,4903.0,174.8149,175.0182,174.4181,174.9214,4903.0
2021-08-03 11:20:00,180.71,181.14,180.54,180.8,9807.0,174.9117,175.3279,174.7472,174.9988,9807.0
2021-08-03 11:30:00,180.78,180.79,180.43,180.5,12154.0,174.9795,174.9891,174.6407,174.7085,12154.0
2021-08-03 11:40:00,180.5,180.92,180.38,180.56,10991.0,174.7085,175.115,174.5923,174.7665,10991.0
2021-08-03 11:50:00,180.56,180.76,180.42,180.57,7682.0,174.7665,174.9601,174.631,174.7762,7682.0
2021-08-03 12:00:00,180.53,180.53,180.28,180.5,5743.0,174.7375,174.7375,174.4955,174.7085,5743.0
2021-08-03 12:10:00,180.43,180.53,180.33,180.47,2841.0,174.6407,174.7375,174.5439,174.6794,2841.0
2021-08-03 12:20:00,180.44,180.48,180.17,180.24,3422.0,174.6504,174.6891,174.389,174.4568,3422.0
2021-08-03 12:30:00,180.36,180.51,180.13,180.43,4554.0,174.5729,174.7181,174.3503,174.6407,4554.0
2021-08-03 12:40:00,180.4,180.79,180.4,180.69,2312.0,174.6117,174.9891,174.6117,174.8924,2312.0
2021-08-03 12:50:00,180.61,180.67,180.05,180.05,5016.0,174.8149,174.873,174.2729,174.2729,5016.0
2021-08-03 13:00:00,180.13,180.44,180.12,180.28,6387.0,174.3503,174.6504,174.3406,174.4955,6387.0
2021-08-03 13:10:00,180.32,180.33,180.13,180.22,3439.0,174.5342,174.5439,174.3503,174.4374,3439.0
2021-08-03 13:20:00,180.24,180.26,180.15,180.2,1314.0,174.4568,174.4762,174.3697,174.4181,1314.0
2021-08-03 13:30:00,180.24,180.24,180.05,180.05,4613.0,174.4568,174.4568,174.2729,174.2729,4613.0
2021-08-03 13:40:00,180.11,180.15,179.94,179.94,2915.0,174.331,174.3697,174.1664,174.1664,2915.0
2021-08-03 13:50:00,179.88,179.97,179.83,179.93,4520.0,174.1083,174.1955,174.0599,174.1567,4520.0
2021-08-03 14:00:00,179.9,179.9,179.5,179.5,8982.0,174.1277,174.1277,173.7405,173.7405,8982.0
2021-08-03 14:10:00,179.5,179.68,179.45,179.65,5442.0,173.7405,173.9148,173.6921,173.8857,5442.0
2021-08-03 14:20:00,179.62,179.84,179.39,179.47,4370.0,173.8567,174.0696,173.6341,173.7115,4370.0
2021-08-03 14:30:00,179.55,179.84,179.55,179.7,4190.0,173.7889,174.0696,173.7889,173.9341,4190.0
2021-08-03 14:40:00,179.73,179.99,179.73,179.85,4536.0,173.9632,174.2148,173.9632,174.0793,4536.0
2021-08-03 14:50:00,179.84,180.35,179.84,180.35,3100.0,174.0696,174.5633,174.0696,174.5633,3100.0
2021-08-03 15:00:00,180.45,180.57,180.3,180.55,6891.0,174.6601,174.7762,174.5149,174.7568,6891.0
2021-08-03 15:10:00,180.53,180.74,180.46,180.61,11511.0,174.7375,174.9407,174.6697,174.8149,11511.0
2021-08-03 15:20:00,180.59,180.91,180.46,180.91,6936.0,174.7956,175.1053,174.6697,175.1053,6936.0
2021-08-03 15:30:00,180.84,181.07,180.78,180.83,13373.0,175.0375,175.2602,174.9795,175.0279,13373.0
2021-08-03 15:40:00,180.85,180.85,180.28,180.57,11895.0,175.0472,175.0472,174.4955,174.7762,11895.0
2021-08-03 15:50:00,180.6,181.04,180.33,181.03,39579.0,174.8052,175.2311,174.5439,175.2214,39579.0
2021-08-04 09:30:00,171.14,179.84,170.33,178.6,70267.0,165.6488,174.0696,164.8648,172.8694,70267.0
2021-08-04 09:40:00,178.56,179.79,177.73,178.33,34544.0,172.8307,174.0212,172.0273,172.6081,34544.0
2021-08-04 09:50:00,178.3,178.76,177.8,178.65,37679.0,172.579,173.0243,172.0951,172.9178,37679.0
2021-08-04 10:00:00,178.79,179.26,178.36,178.56,11997.0,173.0533,173.5082,172.6371,172.8307,11997.0
2021-08-04 10:10:00,178.65,178.79,178.24,178.66,9106.0,172.9178,173.0533,172.521,172.9275,9106.0
2021-08-04 10:20:00,178.84,179.28,178.33,178.77,7764.0,173.1017,173.5276,172.6081,173.034,7764.0
2021-08-04 10:30:00,178.81,179.6,178.0,179.6,11304.0,173.0727,173.8373,172.2887,173.8373,11304.0
2021-08-04 10:40:00,179.53,179.9,179.13,179.26,9399.0,173.7696,174.1277,173.3824,173.5082,9399.0
2021-08-04 10:50:00,179.28,179.7,178.86,179.68,7834.0,173.5276,173.9341,173.1211,173.9148,7834.0
2021-08-04 11:00:00,179.57,181.43,178.99,180.18,35504.0,173.8083,175.6086,173.2469,174.3987,35504.0
2021-08-04 11:10:00,180.62,180.79,179.63,180.08,9688.0,174.8246,174.9891,173.8664,174.3019,9688.0
2021-08-04 11:20:00,179.97,180.79,179.78,179.98,10243.0,174.1955,174.9891,174.0116,174.2051,10243.0
2021-08-04 11:30:00,180.06,180.21,179.81,179.9,8424.0,174.2826,174.4278,174.0406,174.1277,8424.0
2021-08-04 11:40:00,180.03,180.03,179.41,179.58,6733.0,174.2535,174.2535,173.6534,173.818,6733.0
2021-08-04 11:50:00,179.48,179.9,179.41,179.64,8675.0,173.7212,174.1277,173.6534,173.876,8675.0
2021-08-04 12:00:00,179.59,180.29,179.59,179.98,10602.0,173.8276,174.5052,173.8276,174.2051,10602.0
2021-08-04 12:10:00,179.96,180.32,179.88,180.11,9288.0,174.1858,174.5342,174.1083,174.331,9288.0
2021-08-04 12:20:00,180.08,180.35,179.72,179.95,6307.0,174.3019,174.5633,173.9535,174.1761,6307.0
2021-08-04 12:30:00,179.89,180.29,179.8,180.1,7046.0,174.118,174.5052,174.0309,174.3213,7046.0
2021-08-04 12:40:00,180.03,180.39,179.74,180.3,6597.0,174.2535,174.602,173.9728,174.5149,6597.0
2021-08-04 12:50:00,180.24,180.24,179.98,180.19,3606.0,174.4568,174.4568,174.2051,174.4084,3606.0
2021-08-04 13:00:00,180.25,181.0,180.25,180.81,9099.0,174.4665,175.1924,174.4665,175.0085,9099.0
2021-08-04 13:10:00,180.88,181.05,180.68,180.83,4831.0,175.0763,175.2408,174.8827,175.0279,4831.0
2021-08-04 13:20:00,180.87,181.05,180.87,181.04,4766.0,175.0666,175.2408,175.0666,175.2311,4766.0
2021-08-04 13:30:00,181.02,181.27,181.0,181.15,6589.0,175.2118,175.4537,175.1924,175.3376,6589.0
2021-08-04 13:40:00,181.26,181.73,181.13,181.3,6128.0,175.4441,175.899,175.3182,175.4828,6128.0
2021-08-04 13:50:00,181.3,181.71,181.2,181.43,8912.0,175.4828,175.8796,175.386,175.6086,8912.0
2021-08-04 14:00:00,181.39,181.47,181.16,181.43,3672.0,175.5699,175.6473,175.3473,175.6086,3672.0
2021-08-04 14:10:00,181.49,181.56,181.37,181.43,6104.0,175.6667,175.7344,175.5505,175.6086,6104.0
2021-08-04 14:20:00,181.4,181.5,181.27,181.34,7987.0,175.5796,175.6764,175.4537,175.5215,7987.0
2021-08-04 14:30:00,181.32,181.38,180.98,181.27,7162.0,175.5021,175.5602,175.173,175.4537,7162.0
2021-08-04 14:40:00,181.29,181.39,181.19,181.38,8511.0,175.4731,175.5699,175.3763,175.5602,8511.0
2021-08-04 14:50:00,181.36,181.42,181.24,181.24,7439.0,175.5409,175.5989,175.4247,175.4247,7439.0
2021-08-04 15:00:00,181.29,181.29,180.68,180.85,6645.0,175.4731,175.4731,174.8827,175.0472,6645.0
2021-08-04 15:10:00,180.83,180.98,180.46,180.98,8915.0,175.0279,175.173,174.6697,175.173,8915.0
2021-08-04 15:20:00,180.97,181.24,180.85,181.2,12964.0,175.1634,175.4247,175.0472,175.386,12964.0
2021-08-04 15:30:00,181.19,181.19,180.38,180.41,13252.0,175.3763,175.3763,174.5923,174.6213,13252.0
2021-08-04 15:40:00,180.25,180.3,180.01,180.18,19412.0,174.4665,174.5149,174.2342,174.3987,19412.0
2021-08-04 15:50:00,180.09,180.36,179.62,179.65,74701.0,174.3116,174.5729,173.8567,173.8857,74701.0
2021-08-05 09:30:00,180.58,181.35,180.05,180.97,13492.0,174.7859,175.5312,174.2729,175.1634,13492.0
2021-08-05 09:40:00,180.99,181.04,179.62,179.62,11274.0,175.1827,175.2311,173.8567,173.8567,11274.0
2021-08-05 09:50:00,179.83,180.01,179.63,179.75,7785.0,174.0599,174.2342,173.8664,173.9825,7785.0
2021-08-05 10:00:00,179.83,180.1,179.62,179.84,28494.0,174.0599,174.3213,173.8567,174.0696,28494.0
2021-08-05 10:10:00,179.84,179.85,178.58,178.58,13375.0,174.0696,174.0793,172.8501,172.8501,13375.0
2021-08-05 10:20:00,178.5,179.04,178.17,178.52,7169.0,172.7726,173.2953,172.4532,172.792,7169.0
2021-08-05 10:30:00,178.53,178.54,178.14,178.32,5771.0,172.8017,172.8113,172.4242,172.5984,5771.0
2021-08-05 10:40:00,178.2,178.7,178.2,178.38,6609.0,172.4822,172.9662,172.4822,172.6565,6609.0
2021-08-05 10:50:00,178.46,179.07,178.31,178.87,6736.0,172.7339,173.3243,172.5887,173.1308,6736.0
2021-08-05 11:00:00,178.8,178.8,178.27,178.45,8985.0,173.063,173.063,172.55,172.7242,8985.0
2021-08-05 11:10:00,178.56,178.97,178.53,178.67,4650.0,172.8307,173.2275,172.8017,172.9372,4650.0
2021-08-05 11:20:00,178.69,179.15,178.65,179.11,7743.0,172.9565,173.4018,172.9178,173.3631,7743.0
2021-08-05 11:30:00,179.15,179.15,178.93,178.97,4388.0,173.4018,173.4018,173.1888,173.2275,4388.0
2021-08-05 11:40:00,178.94,178.94,178.54,178.6,3126.0,173.1985,173.1985,172.8113,172.8694,3126.0
2021-08-05 11:50:00,178.56,178.62,178.26,178.31,6082.0,172.8307,172.8888,172.5403,172.5887,6082.0
2021-08-05 12:00:00,178.25,179.25,178.25,179.04,7594.0,172.5306,173.4986,172.5306,173.2953,7594.0
2021-08-05 12:10:00,179.0,179.22,178.84,179.1,6440.0,173.2566,173.4695,173.1017,173.3534,6440.0
2021-08-05 12:20:00,179.0,179.08,178.89,179.06,3620.0,173.2566,173.334,173.1501,173.3147,3620.0
2021-08-05 12:30:00,179.11,179.11,178.62,178.75,5525.0,173.3631,173.3631,172.8888,173.0146,5525.0
2021-08-05 12:40:00,178.66,178.88,178.64,178.69,3461.0,172.9275,173.1404,172.9081,172.9565,3461.0
2021-08-05 12:50:00,178.65,178.81,178.38,178.49,4436.0,172.9178,173.0727,172.6565,172.7629,4436.0
2021-08-05 13:00:00,178.47,178.47,177.74,177.74,8085.0,172.7436,172.7436,172.037,172.037,8085.0
2021-08-05 13:10:00,177.59,177.91,177.52,177.78,6184.0,171.8918,172.2016,171.8241,172.0757,6184.0
2021-08-05 13:20:00,177.85,177.97,177.57,177.57,6519.0,172.1435,172.2596,171.8725,171.8725,6519.0
2021-08-05 13:30:00,177.56,177.69,177.45,177.49,10896.0,171.8628,171.9886,171.7563,171.795,10896.0
2021-08-05 13:40:00,177.45,177.48,177.3,177.36,13651.0,171.7563,171.7854,171.6111,171.6692,13651.0
2021-08-05 13:50:00,177.36,177.36,177.07,177.22,5433.0,171.6692,171.6692,171.3885,171.5337,5433.0
2021-08-05 14:00:00,177.18,177.22,176.23,176.23,14624.0,171.495,171.5337,170.5755,170.5755,14624.0
2021-08-05 14:10:00,176.37,176.65,174.94,175.1,55840.0,170.711,170.982,169.3268,169.4817,55840.0
2021-08-05 14:20:00,175.12,176.15,175.11,175.86,10199.0,169.5011,170.498,169.4914,170.2173,10199.0
2021-08-05 14:30:00,175.84,176.03,175.28,175.72,31036.0,170.198,170.3819,169.6559,170.0818,31036.0
2021-08-05 14:40:00,176.05,176.25,175.52,175.6,11593.0,170.4012,170.5948,169.8882,169.9657,11593.0
2021-08-05 14:50:00,175.63,176.13,175.49,175.81,15282.0,169.9947,170.4787,169.8592,170.1689,15282.0
2021-08-05 15:00:00,175.86,175.86,175.42,175.62,14399.0,170.2173,170.2173,169.7914,169.985,14399.0
2021-08-05 15:10:00,175.61,176.41,175.49,175.95,29355.0,169.9754,170.7497,169.8592,170.3044,29355.0
2021-08-05 15:20:00,176.0,177.29,175.96,177.29,39637.0,170.3528,171.6014,170.3141,171.6014,39637.0
2021-08-05 15:30:00,177.28,177.78,177.16,177.71,16339.0,171.5918,172.0757,171.4756,172.008,16339.0
2021-08-05 15:40:00,177.77,177.99,177.67,177.87,22635.0,172.066,172.279,171.9693,172.1628,22635.0
2021-08-05 15:50:00,177.86,178.28,177.56,177.79,73921.0,172.1532,172.5597,171.8628,172.0854,73921.0
2021-08-06 09:30:00,179.51,180.63,178.34,178.99,11286.0,173.7502,174.8343,172.6178,173.2469,11286.0
2021-08-06 09:40:00,179.15,179.89,178.82,179.79,5188.0,173.4018,174.118,173.0824,174.0212,5188.0
2021-08-06 09:50:00,179.9,179.9,178.66,179.32,3302.0,174.1277,174.1277,172.9275,173.5663,3302.0
2021-08-06 10:00:00,179.41,180.41,179.26,179.87,6143.0,173.6534,174.6213,173.5082,174.0987,6143.0
2021-08-06 10:10:00,179.88,179.88,179.3,179.62,3391.0,174.1083,174.1083,173.547,173.8567,3391.0
2021-08-06 10:20:00,179.67,180.2,179.65,180.2,6324.0,173.9051,174.4181,173.8857,174.4181,6324.0
2021-08-06 10:30:00,180.24,180.57,180.06,180.57,6200.0,174.4568,174.7762,174.2826,174.7762,6200.0
2021-08-06 10:40:00,180.52,180.52,179.3,179.3,4209.0,174.7278,174.7278,173.547,173.547,4209.0
2021-08-06 10:50:00,179.28,180.37,179.22,180.37,4853.0,173.5276,174.5826,173.4695,174.5826,4853.0
2021-08-06 11:00:00,180.44,180.81,180.39,180.6,5081.0,174.6504,175.0085,174.602,174.8052,5081.0
2021-08-06 11:10:00,180.59,180.59,180.24,180.32,5085.0,174.7956,174.7956,174.4568,174.5342,5085.0
2021-08-06 11:20:00,180.45,180.72,180.24,180.24,5284.0,174.6601,174.9214,174.4568,174.4568,5284.0
2021-08-06 11:30:00,180.22,180.41,179.83,180.33,6233.0,174.4374,174.6213,174.0599,174.5439,6233.0
2021-08-06 11:40:00,180.26,180.55,180.26,180.33,7381.0,174.4762,174.7568,174.4762,174.5439,7381.0
2021-08-06 11:50:00,180.26,180.52,180.13,180.41,2908.0,174.4762,174.7278,174.3503,174.6213,2908.0
2021-08-06 12:00:00,180.3,180.39,180.13,180.39,4934.0,174.5149,174.602,174.3503,174.602,4934.0
2021-08-06 12:10:00,180.39,180.56,180.15,180.15,4978.0,174.602,174.7665,174.3697,174.3697,4978.0
2021-08-06 12:20:00,180.21,180.54,180.21,180.5,5552.0,174.4278,174.7472,174.4278,174.7085,5552.0
2021-08-06 12:30:00,180.51,180.69,180.48,180.69,8120.0,174.7181,174.8924,174.6891,174.8924,8120.0
2021-08-06 12:40:00,180.7,180.78,180.34,180.43,11777.0,174.902,174.9795,174.5536,174.6407,11777.0
2021-08-06 12:50:00,180.42,181.1,180.42,180.96,12865.0,174.631,175.2892,174.631,175.1537,12865.0
2021-08-06 13:00:00,180.92,181.03,180.59,181.03,10379.0,175.115,175.2214,174.7956,175.2214,10379.0
2021-08-06 13:10:00,180.99,181.44,180.97,181.41,9928.0,175.1827,175.6183,175.1634,175.5893,9928.0
2021-08-06 13:20:00,181.43,181.56,181.29,181.49,10209.0,175.6086,175.7344,175.4731,175.6667,10209.0
2021-08-06 13:30:00,181.59,181.74,181.1,181.1,28376.0,175.7635,175.9087,175.2892,175.2892,28376.0
2021-08-06 13:40:00,181.07,181.1,180.7,181.02,6025.0,175.2602,175.2892,174.902,175.2118,6025.0
2021-08-06 13:50:00,180.96,181.07,180.75,180.98,6115.0,175.1537,175.2602,174.9504,175.173,6115.0
2021-08-06 14:00:00,181.0,181.02,180.79,180.86,7298.0,175.1924,175.2118,174.9891,175.0569,7298.0
2021-08-06 14:10:00,180.9,181.14,180.87,180.87,8305.0,175.0956,175.3279,175.0666,175.0666,8305.0
2021-08-06 14:20:00,180.87,181.06,180.63,180.64,6495.0,175.0666,175.2505,174.8343,174.844,6495.0
2021-08-06 14:30:00,180.63,180.85,180.63,180.67,4755.0,174.8343,175.0472,174.8343,174.873,4755.0
2021-08-06 14:40:00,180.65,180.69,180.46,180.52,4375.0,174.8536,174.8924,174.6697,174.7278,4375.0
2021-08-06 14:50:00,180.5,180.6,180.31,180.36,4641.0,174.7085,174.8052,174.5245,174.5729,4641.0
2021-08-06 15:00:00,180.32,180.59,180.19,180.39,8912.0,174.5342,174.7956,174.4084,174.602,8912.0
2021-08-06 15:10:00,180.4,180.78,180.4,180.75,8014.0,174.6117,174.9795,174.6117,174.9504,8014.0
2021-08-06 15:20:00,180.79,180.9,180.17,180.71,26512.0,174.9891,175.0956,174.389,174.9117,26512.0
2021-08-06 15:30:00,180.67,180.83,180.48,180.62,15456.0,174.873,175.0279,174.6891,174.8246,15456.0
2021-08-06 15:40:00,180.65,180.9,180.54,180.85,22305.0,174.8536,175.0956,174.7472,175.0472,22305.0
2021-08-06 15:50:00,180.87,181.25,180.63,181.18,79024.0,175.0666,175.4344,174.8343,175.3666,79024.0
2021-08-09 09:30:00,181.59,181.98,180.17,181.71,9176.0,175.7635,176.141,174.389,175.8796,9176.0
2021-08-09 09:40:00,181.57,182.28,180.44,182.28,5471.0,175.7441,176.4313,174.6504,176.4313,5471.0
2021-08-09 09:50:00,182.27,183.12,181.96,182.99,11463.0,176.4217,177.2444,176.1216,177.1186,11463.0
2021-08-09 10:00:00,183.1,183.72,182.99,183.49,13458.0,177.225,177.8251,177.1186,177.6025,13458.0
2021-08-09 10:10:00,183.26,183.58,182.99,183.33,9310.0,177.3799,177.6896,177.1186,177.4476,9310.0
2021-08-09 10:20:00,183.46,184.48,183.45,183.97,15536.0,177.5735,178.5607,177.5638,178.0671,15536.0
2021-08-09 10:30:00,184.0,184.15,183.53,184.14,10339.0,178.0961,178.2413,177.6412,178.2317,10339.0
2021-08-09 10:40:00,184.16,184.26,183.96,184.25,13216.0,178.251,178.3478,178.0574,178.3381,13216.0
2021-08-09 10:50:00,184.31,184.46,184.0,184.24,3873.0,178.3962,178.5414,178.0961,178.3284,3873.0
2021-08-09 11:00:00,184.18,184.27,183.85,184.08,7723.0,178.2704,178.3575,177.951,178.1736,7723.0
2021-08-09 11:10:00,184.08,184.66,184.08,184.37,13613.0,178.1736,178.735,178.1736,178.4543,13613.0
2021-08-09 11:20:00,184.34,184.55,184.27,184.37,10737.0,178.4252,178.6285,178.3575,178.4543,10737.0
2021-08-09 11:30:00,184.41,184.71,184.25,184.6,7481.0,178.493,178.7834,178.3381,178.6769,7481.0
2021-08-09 11:40:00,184.58,184.81,184.57,184.78,5260.0,178.6575,178.8802,178.6479,178.8511,5260.0
2021-08-09 11:50:00,184.82,185.18,184.56,185.08,10561.0,178.8898,179.2383,178.6382,179.1415,10561.0
2021-08-09 12:00:00,185.06,185.15,184.77,184.88,7001.0,179.1221,179.2093,178.8414,178.9479,7001.0
2021-08-09 12:10:00,184.88,185.42,184.88,185.4,38031.0,178.9479,179.4706,178.9479,179.4512,38031.0
2021-08-09 12:20:00,185.29,185.58,185.21,185.58,7165.0,179.3448,179.6255,179.2673,179.6255,7165.0
2021-08-09 12:30:00,185.58,185.59,185.12,185.51,11274.0,179.6255,179.6351,179.1802,179.5577,11274.0
2021-08-09 12:40:00,185.46,185.49,185.19,185.21,5994.0,179.5093,179.5383,179.248,179.2673,5994.0
2021-08-09 12:50:00,185.32,185.33,185.07,185.21,5137.0,179.3738,179.3835,179.1318,179.2673,5137.0
2021-08-09 13:00:00,185.26,185.31,185.1,185.28,4129.0,179.3157,179.3641,179.1609,179.3351,4129.0
2021-08-09 13:10:00,185.25,185.32,185.09,185.24,7878.0,179.306,179.3738,179.1512,179.2964,7878.0
2021-08-09 13:20:00,185.31,185.36,184.8,184.8,4552.0,179.3641,179.4125,178.8705,178.8705,4552.0
2021-08-09 13:30:00,184.81,184.81,184.41,184.56,14775.0,178.8802,178.8802,178.493,178.6382,14775.0
2021-08-09 13:40:00,184.58,184.61,184.3,184.44,9895.0,178.6575,178.6866,178.3865,178.522,9895.0
2021-08-09 13:50:00,184.47,184.59,184.29,184.29,7893.0,178.5511,178.6672,178.3768,178.3768,7893.0
2021-08-09 14:00:00,184.34,184.68,184.3,184.44,8971.0,178.4252,178.7543,178.3865,178.522,8971.0
2021-08-09 14:10:00,184.44,184.83,184.42,184.56,11655.0,178.522,178.8995,178.5027,178.6382,11655.0
2021-08-09 14:20:00,184.61,184.62,184.46,184.51,6636.0,178.6866,178.6963,178.5414,178.5898,6636.0
2021-08-09 14:30:00,184.61,184.71,184.4,184.71,7358.0,178.6866,178.7834,178.4833,178.7834,7358.0
2021-08-09 14:40:00,184.68,184.69,184.54,184.56,7621.0,178.7543,178.764,178.6188,178.6382,7621.0
2021-08-09 14:50:00,184.53,184.58,183.97,183.97,12656.0,178.6091,178.6575,178.0671,178.0671,12656.0
2021-08-09 15:00:00,183.97,184.02,183.79,183.91,6543.0,178.0671,178.1155,177.8929,178.009,6543.0
2021-08-09 15:10:00,183.88,183.98,183.66,183.67,9127.0,177.98,178.0768,177.7671,177.7767,9127.0
2021-08-09 15:20:00,183.79,183.79,183.37,183.56,6620.0,177.8929,177.8929,177.4864,177.6703,6620.0
2021-08-09 15:30:00,183.59,183.85,183.52,183.64,12216.0,177.6993,177.951,177.6316,177.7477,12216.0
2021-08-09 15:40:00,183.67,183.73,183.14,183.14,18703.0,177.7767,177.8348,177.2637,177.2637,18703.0
2021-08-09 15:50:00,183.11,183.43,182.86,183.16,69673.0,177.2347,177.5444,176.9927,177.2831,69673.0
2021-08-10 09:30:00,183.41,185.11,183.41,183.65,9652.0,177.5251,179.1705,177.5251,177.7574,9652.0
2021-08-10 09:40:00,183.69,184.28,183.37,184.1,4161.0,177.7961,178.3672,177.4864,178.1929,4161.0
2021-08-10 09:50:00,184.39,184.91,184.15,184.64,10053.0,178.4736,178.977,178.2413,178.7156,10053.0
2021-08-10 10:00:00,184.63,185.6,184.54,185.57,6628.0,178.7059,179.6448,178.6188,179.6158,6628.0
2021-08-10 10:10:00,185.68,185.85,185.37,185.62,7049.0,179.7222,179.8868,179.4222,179.6642,7049.0
2021-08-10 10:20:00,185.58,185.95,185.3,185.91,13485.0,179.6255,179.9836,179.3544,179.9449,13485.0
2021-08-10 10:30:00,185.95,186.37,185.65,186.23,14788.0,179.9836,180.3901,179.6932,180.2546,14788.0
2021-08-10 10:40:00,186.22,187.2,186.22,187.09,17301.0,180.2449,181.1935,180.2449,181.087,17301.0
2021-08-10 10:50:00,187.02,187.26,186.68,186.84,24808.0,181.0192,181.2515,180.6902,180.845,24808.0
2021-08-10 11:00:00,186.86,187.77,186.81,187.75,15019.0,180.8644,181.7452,180.816,181.7258,15019.0
2021-08-10 11:10:00,187.75,188.63,187.68,188.42,31311.0,181.7258,182.5776,181.6581,182.3743,31311.0
2021-08-10 11:20:00,188.35,189.44,188.23,189.06,26977.0,182.3066,183.3616,182.1904,182.9938,26977.0
2021-08-10 11:30:00,189.08,189.18,188.68,188.89,17706.0,183.0132,183.1099,182.626,182.8292,17706.0
2021-08-10 11:40:00,189.0,189.29,188.68,189.19,14014.0,182.9357,183.2164,182.626,183.1196,14014.0
2021-08-10 11:50:00,189.21,189.64,189.06,189.55,19006.0,183.139,183.5552,182.9938,183.4681,19006.0
2021-08-10 12:00:00,189.58,189.65,188.54,188.64,23278.0,183.4971,183.5649,182.4905,182.5873,23278.0
2021-08-10 12:10:00,188.58,188.92,188.3,188.37,22114.0,182.5292,182.8583,182.2582,182.3259,22114.0
2021-08-10 12:20:00,188.44,188.54,188.19,188.44,4064.0,182.3937,182.4905,182.1517,182.3937,4064.0
2021-08-10 12:30:00,188.44,188.7,187.57,187.57,9866.0,182.3937,182.6453,181.5516,181.5516,9866.0
2021-08-10 12:40:00,187.64,187.91,187.28,187.71,10486.0,181.6194,181.8807,181.2709,181.6871,10486.0
2021-08-10 12:50:00,187.66,188.26,187.59,188.03,12060.0,181.6387,182.2195,181.571,181.9968,12060.0
2021-08-10 13:00:00,188.09,188.14,187.71,188.1,6729.0,182.0549,182.1033,181.6871,182.0646,6729.0
2021-08-10 13:10:00,188.29,188.41,188.2,188.38,7024.0,182.2485,182.3646,182.1614,182.3356,7024.0
2021-08-10 13:20:00,188.32,188.7,188.31,188.68,13170.0,182.2775,182.6453,182.2679,182.626,13170.0
2021-08-10 13:30:00,188.7,188.7,188.3,188.53,18154.0,182.6453,182.6453,182.2582,182.4808,18154.0
2021-08-10 13:40:00,188.57,188.57,188.01,188.44,18939.0,182.5195,182.5195,181.9775,182.3937,18939.0
2021-08-10 13:50:00,188.43,188.62,188.31,188.52,12345.0,182.384,182.5679,182.2679,182.4711,12345.0
2021-08-10 14:00:00,188.56,188.88,188.46,188.46,18238.0,182.5098,182.8196,182.413,182.413,18238.0
2021-08-10 14:10:00,188.42,188.52,188.0,188.11,6775.0,182.3743,182.4711,181.9678,182.0743,6775.0
2021-08-10 14:20:00,188.11,188.36,187.93,188.31,12354.0,182.0743,182.3163,181.9001,182.2679,12354.0
2021-08-10 14:30:00,188.22,188.24,187.99,188.05,11966.0,182.1807,182.2001,181.9581,182.0162,11966.0
2021-08-10 14:40:00,188.06,188.26,188.04,188.22,7012.0,182.0259,182.2195,182.0065,182.1807,7012.0
2021-08-10 14:50:00,188.24,188.55,188.23,188.47,6606.0,182.2001,182.5002,182.1904,182.4227,6606.0
2021-08-10 15:00:00,188.46,188.47,188.09,188.26,7203.0,182.413,182.4227,182.0549,182.2195,7203.0
2021-08-10 15:10:00,188.28,188.28,187.86,188.15,8453.0,182.2388,182.2388,181.8323,182.113,8453.0
2021-08-10 15:20:00,188.16,188.17,187.8,187.81,7469.0,182.1227,182.1323,181.7742,181.7839,7469.0
2021-08-10 15:30:00,187.84,187.97,187.61,187.92,18072.0,181.8129,181.9388,181.5903,181.8904,18072.0
2021-08-10 15:40:00,187.86,187.86,187.18,187.2,39581.0,181.8323,181.8323,181.1741,181.1935,39581.0
2021-08-10 15:50:00,187.18,187.75,187.1,187.32,106532.0,181.1741,181.7258,181.0967,181.3096,106532.0
2021-08-11 09:30:00,189.6,191.0,189.48,189.77,65263.0,183.5165,184.8715,183.4003,183.681,65263.0
2021-08-11 09:40:00,189.77,191.97,189.74,191.97,26657.0,183.681,185.8104,183.652,185.8104,26657.0
2021-08-11 09:50:00,192.0,192.29,191.05,191.78,34580.0,185.8395,186.1202,184.9199,185.6265,34580.0
2021-08-11 10:00:00,191.97,192.78,191.07,191.1,21144.0,185.8104,186.5944,184.9393,184.9683,21144.0
2021-08-11 10:10:00,191.18,191.42,190.34,191.26,18496.0,185.0458,185.2781,184.2327,185.1232,18496.0
2021-08-11 10:20:00,191.3,191.3,190.2,190.9,11261.0,185.1619,185.1619,184.0972,184.7748,11261.0
2021-08-11 10:30:00,190.92,191.16,190.52,190.94,11366.0,184.7941,185.0264,184.4069,184.8135,11366.0
2021-08-11 10:40:00,190.98,191.72,190.88,191.6,13016.0,184.8522,185.5684,184.7554,185.4523,13016.0
2021-08-11 10:50:00,191.54,191.55,191.12,191.28,8841.0,185.3942,185.4039,184.9877,185.1426,8841.0
2021-08-11 11:00:00,191.33,191.99,191.22,191.88,11536.0,185.191,185.8298,185.0845,185.7233,11536.0
2021-08-11 11:10:00,191.8,192.58,191.8,192.46,9945.0,185.6459,186.4008,185.6459,186.2847,9945.0
2021-08-11 11:20:00,192.48,192.6,191.3,191.3,9369.0,186.3041,186.4202,185.1619,185.1619,9369.0
2021-08-11 11:30:00,191.13,191.42,190.98,191.21,12303.0,184.9974,185.2781,184.8522,185.0748,12303.0
2021-08-11 11:40:00,191.2,191.88,191.2,191.75,6003.0,185.0651,185.7233,185.0651,185.5975,6003.0
2021-08-11 11:50:00,191.74,191.81,191.32,191.68,8102.0,185.5878,185.6556,185.1813,185.5297,8102.0
2021-08-11 12:00:00,191.69,191.69,191.43,191.63,10865.0,185.5394,185.5394,185.2877,185.4813,10865.0
2021-08-11 12:10:00,191.67,191.79,191.48,191.65,7011.0,185.52,185.6362,185.3361,185.5007,7011.0
2021-08-11 12:20:00,191.64,191.75,191.43,191.46,7890.0,185.491,185.5975,185.2877,185.3168,7890.0
2021-08-11 12:30:00,191.4,191.47,191.15,191.45,7909.0,185.2587,185.3265,185.0167,185.3071,7909.0
2021-08-11 12:40:00,191.55,191.68,191.31,191.36,10243.0,185.4039,185.5297,185.1716,185.22,10243.0
2021-08-11 12:50:00,191.38,191.83,191.38,191.68,6620.0,185.2394,185.6749,185.2394,185.5297,6620.0
2021-08-11 13:00:00,191.72,191.81,191.32,191.35,8853.0,185.5684,185.6556,185.1813,185.2103,8853.0
2021-08-11 13:10:00,191.41,191.92,191.41,191.87,11290.0,185.2684,185.762,185.2684,185.7136,11290.0
2021-08-11 13:20:00,191.87,192.08,191.76,191.84,12166.0,185.7136,185.9169,185.6072,185.6846,12166.0
2021-08-11 13:30:00,191.89,192.39,191.89,192.25,15071.0,185.733,186.2169,185.733,186.0814,15071.0
2021-08-11 13:40:00,192.35,192.51,192.31,192.51,13575.0,186.1782,186.3331,186.1395,186.3331,13575.0
2021-08-11 13:50:00,192.56,192.57,192.38,192.53,9705.0,186.3815,186.3912,186.2073,186.3525,9705.0
2021-08-11 14:00:00,192.53,192.65,192.28,192.54,10868.0,186.3525,186.4686,186.1105,186.3621,10868.0
2021-08-11 14:10:00,192.63,193.03,192.63,193.01,21029.0,186.4492,186.8364,186.4492,186.8171,21029.0
2021-08-11 14:20:00,193.03,193.53,192.96,193.09,32439.0,186.8364,187.3204,186.7687,186.8945,32439.0
2021-08-11 14:30:00,193.1,193.49,193.02,193.29,31531.0,186.9042,187.2817,186.8267,187.0881,31531.0
2021-08-11 14:40:00,193.29,193.38,192.92,193.17,13531.0,187.0881,187.1752,186.7299,186.9719,13531.0
2021-08-11 14:50:00,193.12,193.12,192.82,193.04,12271.0,186.9235,186.9235,186.6331,186.8461,12271.0
2021-08-11 15:00:00,192.97,193.1,192.81,193.04,12449.0,186.7783,186.9042,186.6235,186.8461,12449.0
2021-08-11 15:10:00,193.08,193.38,193.02,193.37,10716.0,186.8848,187.1752,186.8267,187.1655,10716.0
2021-08-11 15:20:00,193.34,193.56,193.16,193.45,19569.0,187.1365,187.3494,186.9622,187.2429,19569.0
2021-08-11 15:30:00,193.52,193.86,193.31,193.56,38929.0,187.3107,187.6398,187.1074,187.3494,38929.0
2021-08-11 15:40:00,193.52,193.54,192.8,192.93,29417.0,187.3107,187.33,186.6138,186.7396,29417.0
2021-08-11 15:50:00,192.93,193.47,192.54,193.42,99845.0,186.7396,187.2623,186.3621,187.2139,99845.0
2021-08-12 09:30:00,193.41,193.96,191.77,192.84,22254.0,187.2042,187.7366,185.6168,186.6525,22254.0
2021-08-12 09:40:00,193.0,193.0,191.68,191.73,4475.0,186.8074,186.8074,185.5297,185.5781,4475.0
2021-08-12 09:50:00,191.84,191.88,190.52,191.88,22757.0,185.6846,185.7233,184.4069,185.7233,22757.0
2021-08-12 10:00:00,191.96,191.96,191.16,191.17,6188.0,185.8007,185.8007,185.0264,185.0361,6188.0
2021-08-12 10:10:00,191.11,191.47,190.84,190.84,4134.0,184.978,185.3265,184.7167,184.7167,4134.0
2021-08-12 10:20:00,190.7,191.54,190.7,191.43,6155.0,184.5812,185.3942,184.5812,185.2877,6155.0
2021-08-12 10:30:00,191.5,191.5,191.11,191.29,4867.0,185.3555,185.3555,184.978,185.1522,4867.0
2021-08-12 10:40:00,191.3,191.3,190.66,191.01,5396.0,185.1619,185.1619,184.5425,184.8812,5396.0
2021-08-12 10:50:00,190.88,191.34,190.85,191.06,4304.0,184.7554,185.2006,184.7264,184.9296,4304.0
2021-08-12 11:00:00,191.0,191.13,190.75,190.85,4007.0,184.8715,184.9974,184.6296,184.7264,4007.0
2021-08-12 11:10:00,190.88,191.08,190.73,190.83,3742.0,184.7554,184.949,184.6102,184.707,3742.0
2021-08-12 11:20:00,190.83,191.18,190.82,191.17,2856.0,184.707,185.0458,184.6973,185.0361,2856.0
2021-08-12 11:30:00,191.09,191.19,190.73,191.15,7994.0,184.9587,185.0554,184.6102,185.0167,7994.0
2021-08-12 11:40:00,191.1,191.14,190.49,190.66,6102.0,184.9683,185.0071,184.3779,184.5425,6102.0
2021-08-12 11:50:00,190.67,190.91,190.63,190.76,4328.0,184.5521,184.7844,184.5134,184.6392,4328.0
2021-08-12 12:00:00,190.78,191.49,190.69,191.3,4884.0,184.6586,185.3458,184.5715,185.1619,4884.0
2021-08-12 12:10:00,191.27,191.49,191.27,191.49,1821.0,185.1329,185.3458,185.1329,185.3458,1821.0
2021-08-12 12:20:00,191.45,191.71,191.29,191.52,3737.0,185.3071,185.5588,185.1522,185.3749,3737.0
2021-08-12 12:30:00,191.59,191.74,191.55,191.67,3071.0,185.4426,185.5878,185.4039,185.52,3071.0
2021-08-12 12:40:00,191.67,191.74,191.43,191.43,2177.0,185.52,185.5878,185.2877,185.2877,2177.0
2021-08-12 12:50:00,191.42,191.7,191.41,191.7,1514.0,185.2781,185.5491,185.2684,185.5491,1514.0
2021-08-12 13:00:00,191.74,191.8,191.61,191.71,3156.0,185.5878,185.6459,185.462,185.5588,3156.0
2021-08-12 13:10:00,191.64,191.71,191.38,191.44,7965.0,185.491,185.5588,185.2394,185.2974,7965.0
2021-08-12 13:20:00,191.45,191.66,191.38,191.58,3428.0,185.3071,185.5104,185.2394,185.4329,3428.0
2021-08-12 13:30:00,191.57,191.63,191.24,191.24,6166.0,185.4233,185.4813,185.1038,185.1038,6166.0
2021-08-12 13:40:00,191.27,191.6,191.27,191.32,4668.0,185.1329,185.4523,185.1329,185.1813,4668.0
2021-08-12 13:50:00,191.26,191.61,191.26,191.55,4172.0,185.1232,185.462,185.1232,185.4039,4172.0
2021-08-12 14:00:00,191.55,191.88,191.52,191.78,3906.0,185.4039,185.7233,185.3749,185.6265,3906.0
2021-08-12 14:10:00,191.83,192.01,191.81,191.86,4854.0,185.6749,185.8491,185.6556,185.704,4854.0
2021-08-12 14:20:00,191.92,191.97,191.84,191.91,7718.0,185.762,185.8104,185.6846,185.7523,7718.0
2021-08-12 14:30:00,191.93,191.96,191.58,191.85,3200.0,185.7717,185.8007,185.4329,185.6943,3200.0
2021-08-12 14:40:00,191.87,191.97,191.63,191.97,3430.0,185.7136,185.8104,185.4813,185.8104,3430.0
2021-08-12 14:50:00,191.98,192.14,191.88,192.11,3746.0,185.8201,185.975,185.7233,185.9459,3746.0
2021-08-12 15:00:00,192.16,192.25,192.06,192.15,3011.0,185.9943,186.0814,185.8975,185.9846,3011.0
2021-08-12 15:10:00,192.2,192.43,192.19,192.38,3900.0,186.033,186.2557,186.0234,186.2073,3900.0
2021-08-12 15:20:00,192.39,192.4,192.06,192.19,3556.0,186.2169,186.2266,185.8975,186.0234,3556.0
2021-08-12 15:30:00,192.17,192.27,192.0,192.19,7195.0,186.004,186.1008,185.8395,186.0234,7195.0
2021-08-12 15:40:00,192.17,192.37,192.08,192.29,8194.0,186.004,186.1976,185.9169,186.1202,8194.0
2021-08-12 15:50:00,192.3,192.5,192.18,192.36,29321.0,186.1298,186.3234,186.0137,186.1879,29321.0
2021-08-13 09:30:00,191.88,192.24,190.66,190.87,22614.0,185.7233,186.0718,184.5425,184.7457,22614.0
2021-08-13 09:40:00,191.15,191.4,190.83,191.12,7953.0,185.0167,185.2587,184.707,184.9877,7953.0
2021-08-13 09:50:00,191.12,191.12,190.5,190.92,5397.0,184.9877,184.9877,184.3876,184.7941,5397.0
2021-08-13 10:00:00,190.78,191.1,190.58,191.0,7471.0,184.6586,184.9683,184.465,184.8715,7471.0
2021-08-13 10:10:00,190.9,190.9,190.42,190.57,6095.0,184.7748,184.7748,184.3102,184.4553,6095.0
2021-08-13 10:20:00,190.58,191.03,190.48,191.03,3743.0,184.465,184.9006,184.3682,184.9006,3743.0
2021-08-13 10:30:00,190.98,191.11,190.63,190.75,1876.0,184.8522,184.978,184.5134,184.6296,1876.0
2021-08-13 10:40:00,190.75,190.75,190.48,190.48,1531.0,184.6296,184.6296,184.3682,184.3682,1531.0
2021-08-13 10:50:00,190.65,190.65,190.18,190.28,3160.0,184.5328,184.5328,184.0779,184.1746,3160.0
2021-08-13 11:00:00,190.34,190.38,190.12,190.32,3619.0,184.2327,184.2714,184.0198,184.2134,3619.0
2021-08-13 11:10:00,190.34,190.69,190.34,190.53,4755.0,184.2327,184.5715,184.2327,184.4166,4755.0
2021-08-13 11:20:00,190.5,190.53,190.3,190.36,1844.0,184.3876,184.4166,184.194,184.2521,1844.0
2021-08-13 11:30:00,190.4,190.61,190.13,190.14,2220.0,184.2908,184.4941,184.0295,184.0391,2220.0
2021-08-13 11:40:00,190.11,190.45,189.92,190.45,4934.0,184.0101,184.3392,183.8262,184.3392,4934.0
2021-08-13 11:50:00,190.46,190.47,190.06,190.06,5115.0,184.3489,184.3586,183.9617,183.9617,5115.0
2021-08-13 12:00:00,190.09,190.43,190.08,190.22,4125.0,183.9907,184.3198,183.9811,184.1166,4125.0
2021-08-13 12:10:00,190.23,190.3,190.15,190.26,1800.0,184.1263,184.194,184.0488,184.1553,1800.0
2021-08-13 12:20:00,190.33,190.56,190.14,190.26,3853.0,184.223,184.4457,184.0391,184.1553,3853.0
2021-08-13 12:30:00,190.37,190.56,190.25,190.52,2228.0,184.2618,184.4457,184.1456,184.4069,2228.0
2021-08-13 12:40:00,190.46,190.5,190.22,190.23,2038.0,184.3489,184.3876,184.1166,184.1263,2038.0
2021-08-13 12:50:00,190.21,190.23,189.84,189.92,3406.0,184.1069,184.1263,183.7488,183.8262,3406.0
2021-08-13 13:00:00,189.9,189.99,189.65,189.86,3713.0,183.8068,183.894,183.5649,183.7681,3713.0
2021-08-13 13:10:00,189.89,189.92,189.62,189.62,3369.0,183.7972,183.8262,183.5358,183.5358,3369.0
2021-08-13 13:20:00,189.7,189.87,189.64,189.87,2300.0,183.6133,183.7778,183.5552,183.7778,2300.0
2021-08-13 13:30:00,189.88,189.88,189.65,189.87,4396.0,183.7875,183.7875,183.5649,183.7778,4396.0
2021-08-13 13:40:00,190.06,190.1,189.97,189.98,1701.0,183.9617,184.0004,183.8746,183.8843,1701.0
2021-08-13 13:50:00,190.05,190.19,189.84,190.16,3181.0,183.952,184.0875,183.7488,184.0585,3181.0
2021-08-13 14:00:00,190.03,190.11,189.87,190.06,5982.0,183.9327,184.0101,183.7778,183.9617,5982.0
2021-08-13 14:10:00,190.16,190.23,190.02,190.11,4450.0,184.0585,184.1263,183.923,184.0101,4450.0
2021-08-13 14:20:00,189.99,190.01,189.93,189.96,4580.0,183.894,183.9133,183.8359,183.8649,4580.0
2021-08-13 14:30:00,189.96,190.09,189.9,189.97,3798.0,183.8649,183.9907,183.8068,183.8746,3798.0
2021-08-13 14:40:00,189.78,189.97,189.75,189.8,4688.0,183.6907,183.8746,183.6617,183.71,4688.0
2021-08-13 14:50:00,189.85,189.92,189.7,189.84,3696.0,183.7584,183.8262,183.6133,183.7488,3696.0
2021-08-13 15:00:00,189.8,189.99,189.75,189.99,2624.0,183.71,183.894,183.6617,183.894,2624.0
2021-08-13 15:10:00,190.0,190.0,189.89,189.97,3388.0,183.9036,183.9036,183.7972,183.8746,3388.0
2021-08-13 15:20:00,189.98,189.98,189.65,189.67,3350.0,183.8843,183.8843,183.5649,183.5842,3350.0
2021-08-13 15:30:00,189.58,190.02,189.49,189.94,7372.0,183.4971,183.923,183.41,183.8456,7372.0
2021-08-13 15:40:00,189.96,190.16,189.8,189.8,16927.0,183.8649,184.0585,183.71,183.71,16927.0
2021-08-13 15:50:00,189.91,190.01,189.66,189.86,25245.0,183.8165,183.9133,183.5745,183.7681,25245.0
2021-08-16 09:30:00,188.77,188.77,187.17,187.64,13904.0,182.7131,182.7131,181.1644,181.6194,13904.0
2021-08-16 09:40:00,187.62,187.84,187.03,187.72,3133.0,181.6,181.8129,181.0289,181.6968,3133.0
2021-08-16 09:50:00,187.51,188.02,187.49,187.91,2850.0,181.4935,181.9872,181.4742,181.8807,2850.0
2021-08-16 10:00:00,188.18,188.75,188.04,188.75,4205.0,182.142,182.6937,182.0065,182.6937,4205.0
2021-08-16 10:10:00,188.77,189.67,188.76,189.06,4432.0,182.7131,183.5842,182.7034,182.9938,4432.0
2021-08-16 10:20:00,189.18,189.79,188.97,189.79,10322.0,183.1099,183.7004,182.9067,183.7004,10322.0
2021-08-16 10:30:00,189.83,190.13,188.92,189.67,7904.0,183.7391,184.0295,182.8583,183.5842,7904.0
2021-08-16 10:40:00,189.84,189.84,189.38,189.68,4345.0,183.7488,183.7488,183.3035,183.5939,4345.0
2021-08-16 10:50:00,189.58,189.58,188.97,189.23,2893.0,183.4971,183.4971,182.9067,183.1583,2893.0
2021-08-16 11:00:00,189.13,189.13,188.85,189.0,10606.0,183.0615,183.0615,182.7905,182.9357,10606.0
2021-08-16 11:10:00,189.06,189.34,189.06,189.17,2649.0,182.9938,183.2648,182.9938,183.1003,2649.0
2021-08-16 11:20:00,189.27,189.46,189.04,189.05,3362.0,183.1971,183.381,182.9744,182.9841,3362.0
2021-08-16 11:30:00,189.12,189.53,189.12,189.4,3410.0,183.0519,183.4487,183.0519,183.3229,3410.0
2021-08-16 11:40:00,189.08,189.14,188.75,188.92,3037.0,183.0132,183.0712,182.6937,182.8583,3037.0
2021-08-16 11:50:00,188.82,188.89,188.7,188.84,2360.0,182.7615,182.8292,182.6453,182.7809,2360.0
2021-08-16 12:00:00,188.79,188.83,188.56,188.8,2945.0,182.7325,182.7712,182.5098,182.7421,2945.0
2021-08-16 12:10:00,188.82,188.96,188.72,188.83,6647.0,182.7615,182.897,182.6647,182.7712,6647.0
2021-08-16 12:20:00,188.72,188.91,188.68,188.73,3826.0,182.6647,182.8486,182.626,182.6744,3826.0
2021-08-16 12:30:00,188.86,188.94,188.55,188.94,8955.0,182.8002,182.8776,182.5002,182.8776,8955.0
2021-08-16 12:40:00,189.07,189.26,188.92,189.14,4617.0,183.0035,183.1874,182.8583,183.0712,4617.0
2021-08-16 12:50:00,189.11,189.2,189.0,189.04,10437.0,183.0422,183.1293,182.9357,182.9744,10437.0
2021-08-16 13:00:00,188.93,189.17,188.86,189.07,3130.0,182.868,183.1003,182.8002,183.0035,3130.0
2021-08-16 13:10:00,189.11,189.12,189.02,189.07,2716.0,183.0422,183.0519,182.9551,183.0035,2716.0
2021-08-16 13:20:00,189.16,189.16,188.95,188.96,1659.0,183.0906,183.0906,182.8873,182.897,1659.0
2021-08-16 13:30:00,188.93,188.97,188.79,188.84,1200.0,182.868,182.9067,182.7325,182.7809,1200.0
2021-08-16 13:40:00,188.78,188.87,188.55,188.64,3254.0,182.7228,182.8099,182.5002,182.5873,3254.0
2021-08-16 13:50:00,188.56,188.56,188.33,188.33,3520.0,182.5098,182.5098,182.2872,182.2872,3520.0
2021-08-16 14:00:00,188.43,188.61,188.31,188.43,5805.0,182.384,182.5582,182.2679,182.384,5805.0
2021-08-16 14:10:00,188.3,188.35,187.87,187.96,5023.0,182.2582,182.3066,181.842,181.9291,5023.0
2021-08-16 14:20:00,187.91,187.98,187.71,187.8,4758.0,181.8807,181.9484,181.6871,181.7742,4758.0
2021-08-16 14:30:00,187.72,188.01,187.71,187.84,4151.0,181.6968,181.9775,181.6871,181.8129,4151.0
2021-08-16 14:40:00,187.89,187.99,187.65,187.9,3600.0,181.8613,181.9581,181.629,181.871,3600.0
2021-08-16 14:50:00,188.0,188.13,187.89,187.89,4075.0,181.9678,182.0936,181.8613,181.8613,4075.0
2021-08-16 15:00:00,187.74,187.84,187.67,187.67,3214.0,181.7161,181.8129,181.6484,181.6484,3214.0
2021-08-16 15:10:00,187.7,187.74,187.62,187.72,3376.0,181.6774,181.7161,181.6,181.6968,3376.0
2021-08-16 15:20:00,187.69,187.78,187.32,187.49,8725.0,181.6678,181.7549,181.3096,181.4742,8725.0
2021-08-16 15:30:00,187.51,187.85,187.46,187.7,10526.0,181.4935,181.8226,181.4451,181.6774,10526.0
2021-08-16 15:40:00,187.85,187.85,187.54,187.6,14816.0,181.8226,181.8226,181.5226,181.5806,14816.0
2021-08-16 15:50:00,187.64,187.8,187.44,187.79,42983.0,181.6194,181.7742,181.4258,181.7645,42983.0
2021-08-17 09:30:00,186.75,186.96,186.18,186.58,7354.0,181.119,181.3227,180.5662,180.9542,7354.0
2021-08-17 09:40:00,187.25,187.52,186.52,186.57,5008.0,181.604,181.8658,180.896,180.9445,5008.0
2021-08-17 09:50:00,186.75,187.01,186.43,186.77,7771.0,181.119,181.3712,180.8087,181.1384,7771.0
2021-08-17 10:00:00,186.79,187.29,186.4,186.51,20596.0,181.1578,181.6428,180.7796,180.8863,20596.0
2021-08-17 10:10:00,186.78,187.65,186.77,187.65,2280.0,181.1481,181.9919,181.1384,181.9919,2280.0
2021-08-17 10:20:00,187.79,188.3,187.61,188.3,2810.0,182.1277,182.6223,181.9531,182.6223,2810.0
2021-08-17 10:30:00,188.19,188.19,187.02,187.16,3718.0,182.5156,182.5156,181.3809,181.5167,3718.0
2021-08-17 10:40:00,187.03,187.08,186.43,187.01,3488.0,181.3906,181.4391,180.8087,181.3712,3488.0
2021-08-17 10:50:00,186.83,187.04,186.52,186.52,4417.0,181.1966,181.4003,180.896,180.896,4417.0
2021-08-17 11:00:00,186.56,186.58,186.18,186.38,4838.0,180.9348,180.9542,180.5662,180.7602,4838.0
2021-08-17 11:10:00,186.29,186.47,186.0,186.35,4722.0,180.6729,180.8475,180.3917,180.7311,4722.0
2021-08-17 11:20:00,186.2,186.3,185.66,186.15,3653.0,180.5856,180.6826,180.0619,180.5371,3653.0
2021-08-17 11:30:00,186.13,186.5,185.96,186.11,5772.0,180.5177,180.8766,180.3529,180.4983,5772.0
2021-08-17 11:40:00,186.09,186.15,185.82,186.08,3374.0,180.4789,180.5371,180.2171,180.4692,3374.0
2021-08-17 11:50:00,186.1,186.34,185.33,185.89,17588.0,180.4886,180.7214,179.7419,180.285,17588.0
2021-08-17 12:00:00,185.9,186.17,185.65,185.96,3694.0,180.2947,180.5565,180.0522,180.3529,3694.0
2021-08-17 12:10:00,186.07,186.1,185.79,185.95,3359.0,180.4595,180.4886,180.188,180.3432,3359.0
2021-08-17 12:20:00,186.0,186.08,185.86,185.96,1906.0,180.3917,180.4692,180.2559,180.3529,1906.0
2021-08-17 12:30:00,185.97,185.97,185.23,185.29,3691.0,180.3626,180.3626,179.6449,179.7031,3691.0
2021-08-17 12:40:00,185.2,185.43,184.63,184.66,3144.0,179.6158,179.8388,179.063,179.0921,3144.0
2021-08-17 12:50:00,184.42,184.68,184.19,184.68,4210.0,178.8593,179.1115,178.6362,179.1115,4210.0
2021-08-17 13:00:00,184.69,184.97,184.59,184.97,3678.0,179.1212,179.3927,179.0242,179.3927,3678.0
2021-08-17 13:10:00,184.79,184.91,184.4,184.66,9911.0,179.2181,179.3345,178.8399,179.0921,9911.0
2021-08-17 13:20:00,184.7,185.12,184.54,184.93,6488.0,179.1309,179.5382,178.9757,179.3539,6488.0
2021-08-17 13:30:00,184.98,185.04,184.67,184.86,4838.0,179.4024,179.4606,179.1018,179.286,4838.0
2021-08-17 13:40:00,184.87,185.02,184.61,185.0,1499.0,179.2957,179.4412,179.0436,179.4218,1499.0
2021-08-17 13:50:00,185.02,185.08,184.76,184.76,6813.0,179.4412,179.4994,179.189,179.189,6813.0
2021-08-17 14:00:00,184.82,185.0,184.82,184.95,3932.0,179.2472,179.4218,179.2472,179.3733,3932.0
2021-08-17 14:10:00,184.87,184.98,184.78,184.83,42329.0,179.2957,179.4024,179.2084,179.2569,42329.0
2021-08-17 14:20:00,184.8,184.84,184.28,184.29,50818.0,179.2278,179.2666,178.7235,178.7332,50818.0
2021-08-17 14:30:00,184.3,184.49,184.18,184.48,18562.0,178.7429,178.9272,178.6265,178.9175,18562.0
2021-08-17 14:40:00,184.56,184.73,184.24,184.34,37684.0,178.9951,179.1599,178.6847,178.7817,37684.0
2021-08-17 14:50:00,184.41,184.9,184.06,184.69,55598.0,178.8496,179.3248,178.5101,179.1212,55598.0
2021-08-17 15:00:00,184.84,185.11,184.84,185.01,10529.0,179.2666,179.5285,179.2666,179.4315,10529.0
2021-08-17 15:10:00,184.92,185.14,184.91,185.0,8176.0,179.3442,179.5576,179.3345,179.4218,8176.0
2021-08-17 15:20:00,185.03,185.15,184.93,184.93,13220.0,179.4509,179.5673,179.3539,179.3539,13220.0
2021-08-17 15:30:00,184.92,185.09,184.76,184.79,86654.0,179.3442,179.5091,179.189,179.2181,86654.0
2021-08-17 15:40:00,184.79,185.06,184.69,184.85,60436.0,179.2181,179.48,179.1212,179.2763,60436.0
2021-08-17 15:50:00,184.76,185.31,184.76,185.2,67124.0,179.189,179.7225,179.189,179.6158,67124.0
2021-08-18 09:30:00,184.62,184.62,183.0,183.55,12556.0,179.0533,179.0533,177.4821,178.0155,12556.0
2021-08-18 09:40:00,183.71,185.42,183.71,185.13,4195.0,178.1707,179.8291,178.1707,179.5479,4195.0
2021-08-18 09:50:00,184.97,185.6,184.47,185.59,13151.0,179.3927,180.0037,178.9078,179.994,13151.0
2021-08-18 10:00:00,185.63,185.81,185.33,185.62,4525.0,180.0328,180.2074,179.7419,180.0231,4525.0
2021-08-18 10:10:00,185.68,186.93,185.64,186.93,9554.0,180.0813,181.2936,180.0425,181.2936,9554.0
2021-08-18 10:20:00,186.78,186.8,186.12,186.45,6964.0,181.1481,181.1675,180.508,180.8281,6964.0
2021-08-18 10:30:00,186.32,186.74,186.2,186.24,4203.0,180.702,181.1093,180.5856,180.6244,4203.0
2021-08-18 10:40:00,186.17,186.48,186.14,186.14,3086.0,180.5565,180.8572,180.5274,180.5274,3086.0
2021-08-18 10:50:00,186.0,186.41,186.0,186.11,5596.0,180.3917,180.7893,180.3917,180.4983,5596.0
2021-08-18 11:00:00,186.07,186.07,185.83,185.86,3112.0,180.4595,180.4595,180.2268,180.2559,3112.0
2021-08-18 11:10:00,185.89,185.94,185.55,185.94,4279.0,180.285,180.3335,179.9552,180.3335,4279.0
2021-08-18 11:20:00,185.96,186.16,185.9,186.16,2340.0,180.3529,180.5468,180.2947,180.5468,2340.0
2021-08-18 11:30:00,186.07,186.14,185.94,186.05,4495.0,180.4595,180.5274,180.3335,180.4401,4495.0
2021-08-18 11:40:00,185.98,185.98,185.43,185.43,3594.0,180.3723,180.3723,179.8388,179.8388,3594.0
2021-08-18 11:50:00,185.49,185.74,185.42,185.65,3572.0,179.897,180.1395,179.8291,180.0522,3572.0
2021-08-18 12:00:00,185.82,185.82,185.5,185.51,6699.0,180.2171,180.2171,179.9067,179.9164,6699.0
2021-08-18 12:10:00,185.46,185.59,185.34,185.49,4883.0,179.8679,179.994,179.7516,179.897,4883.0
2021-08-18 12:20:00,185.45,185.45,185.21,185.36,2905.0,179.8582,179.8582,179.6255,179.7709,2905.0
2021-08-18 12:30:00,185.26,185.29,185.14,185.29,2802.0,179.674,179.7031,179.5576,179.7031,2802.0
2021-08-18 12:40:00,185.37,185.42,185.25,185.42,1000.0,179.7806,179.8291,179.6643,179.8291,1000.0
2021-08-18 12:50:00,185.48,185.62,185.39,185.62,2432.0,179.8873,180.0231,179.8,180.0231,2432.0
2021-08-18 13:00:00,185.67,185.8,185.46,185.72,5144.0,180.0716,180.1977,179.8679,180.1201,5144.0
2021-08-18 13:10:00,185.77,185.77,185.53,185.6,3955.0,180.1686,180.1686,179.9358,180.0037,3955.0
2021-08-18 13:20:00,185.62,185.75,185.51,185.51,3758.0,180.0231,180.1492,179.9164,179.9164,3758.0
2021-08-18 13:30:00,185.52,185.8,185.51,185.64,2998.0,179.9261,180.1977,179.9164,180.0425,2998.0
2021-08-18 13:40:00,185.62,185.89,185.62,185.89,2327.0,180.0231,180.285,180.0231,180.285,2327.0
2021-08-18 13:50:00,185.87,186.0,185.82,185.82,5000.0,180.2656,180.3917,180.2171,180.2171,5000.0
2021-08-18 14:00:00,185.89,186.22,185.88,186.15,2620.0,180.285,180.605,180.2753,180.5371,2620.0
2021-08-18 14:10:00,186.15,186.15,185.1,185.17,6229.0,180.5371,180.5371,179.5188,179.5867,6229.0
2021-08-18 14:20:00,185.37,185.65,185.2,185.65,2698.0,179.7806,180.0522,179.6158,180.0522,2698.0
2021-08-18 14:30:00,185.58,185.69,185.57,185.63,2140.0,179.9843,180.091,179.9746,180.0328,2140.0
2021-08-18 14:40:00,185.56,185.65,185.33,185.4,3551.0,179.9649,180.0522,179.7419,179.8097,3551.0
2021-08-18 14:50:00,185.45,185.49,185.25,185.49,4851.0,179.8582,179.897,179.6643,179.897,4851.0
2021-08-18 15:00:00,185.48,185.48,185.24,185.39,3508.0,179.8873,179.8873,179.6546,179.8,3508.0
2021-08-18 15:10:00,185.28,185.47,185.24,185.46,3006.0,179.6934,179.8776,179.6546,179.8679,3006.0
2021-08-18 15:20:00,185.46,185.46,184.89,184.89,5685.0,179.8679,179.8679,179.3151,179.3151,5685.0
2021-08-18 15:30:00,184.91,185.08,184.83,184.93,8399.0,179.3345,179.4994,179.2569,179.3539,8399.0
2021-08-18 15:40:00,184.97,185.31,184.66,184.66,13106.0,179.3927,179.7225,179.0921,179.0921,13106.0
2021-08-18 15:50:00,184.66,184.89,184.18,184.26,37368.0,179.0921,179.3151,178.6265,178.7041,37368.0
2021-08-19 09:30:00,182.23,183.9,181.53,183.5,9245.0,176.7353,178.355,176.0564,177.967,9245.0
2021-08-19 09:40:00,182.98,183.61,182.9,183.27,2700.0,177.4627,178.0737,177.3851,177.744,2700.0
2021-08-19 09:50:00,182.93,184.38,182.93,184.14,4300.0,177.4142,178.8205,177.4142,178.5877,4300.0
2021-08-19 10:00:00,184.09,184.91,183.98,184.11,5254.0,178.5392,179.3345,178.4326,178.5586,5254.0
2021-08-19 10:10:00,184.14,184.37,183.66,184.24,5492.0,178.5877,178.8108,178.1222,178.6847,5492.0
2021-08-19 10:20:00,184.16,184.17,183.73,183.74,3494.0,178.6071,178.6168,178.1901,178.1998,3494.0
2021-08-19 10:30:00,183.7,183.72,183.06,183.25,5118.0,178.161,178.1804,177.5403,177.7246,5118.0
2021-08-19 10:40:00,183.18,183.49,183.08,183.18,3610.0,177.6567,177.9573,177.5597,177.6567,3610.0
2021-08-19 10:50:00,183.19,183.88,182.83,183.88,4933.0,177.6664,178.3356,177.3172,178.3356,4933.0
2021-08-19 11:00:00,183.72,183.72,183.1,183.11,2084.0,178.1804,178.1804,177.5791,177.5888,2084.0
2021-08-19 11:10:00,183.25,183.28,182.9,183.11,7527.0,177.7246,177.7537,177.3851,177.5888,7527.0
2021-08-19 11:20:00,183.06,183.08,182.36,182.57,4879.0,177.5403,177.5597,176.8614,177.0651,4879.0
2021-08-19 11:30:00,182.61,183.01,182.58,182.81,2409.0,177.1039,177.4918,177.0748,177.2978,2409.0
2021-08-19 11:40:00,182.81,183.52,182.81,183.42,2993.0,177.2978,177.9864,177.2978,177.8894,2993.0
2021-08-19 11:50:00,183.52,183.69,183.33,183.62,2601.0,177.9864,178.1513,177.8022,178.0834,2601.0
2021-08-19 12:00:00,183.65,183.65,182.9,182.94,2154.0,178.1125,178.1125,177.3851,177.4239,2154.0
2021-08-19 12:10:00,182.93,183.37,182.93,183.09,2621.0,177.4142,177.841,177.4142,177.5694,2621.0
2021-08-19 12:20:00,183.04,183.46,182.98,183.41,2969.0,177.5209,177.9282,177.4627,177.8797,2969.0
2021-08-19 12:30:00,183.41,183.44,182.87,183.09,3922.0,177.8797,177.9088,177.356,177.5694,3922.0
2021-08-19 12:40:00,183.1,183.12,182.92,182.99,2665.0,177.5791,177.5985,177.4045,177.4724,2665.0
2021-08-19 12:50:00,183.1,183.33,183.1,183.33,2116.0,177.5791,177.8022,177.5791,177.8022,2116.0
2021-08-19 13:00:00,183.3,183.3,182.81,182.81,1830.0,177.7731,177.7731,177.2978,177.2978,1830.0
2021-08-19 13:10:00,182.76,183.04,182.76,182.79,3057.0,177.2493,177.5209,177.2493,177.2784,3057.0
2021-08-19 13:20:00,182.78,183.0,182.52,182.52,2122.0,177.2687,177.4821,177.0166,177.0166,2122.0
2021-08-19 13:30:00,182.5,182.51,182.36,182.46,700.0,176.9972,177.0069,176.8614,176.9584,700.0
2021-08-19 13:40:00,182.79,182.82,182.52,182.55,2384.0,177.2784,177.3075,177.0166,177.0457,2384.0
2021-08-19 13:50:00,182.6,182.71,182.29,182.29,2336.0,177.0942,177.2009,176.7935,176.7935,2336.0
2021-08-19 14:00:00,182.41,182.43,182.05,182.2,4004.0,176.9099,176.9293,176.5608,176.7062,4004.0
2021-08-19 14:10:00,182.18,182.41,182.14,182.38,3389.0,176.6868,176.9099,176.648,176.8808,3389.0
2021-08-19 14:20:00,182.29,182.54,182.19,182.2,2750.0,176.7935,177.036,176.6965,176.7062,2750.0
2021-08-19 14:30:00,182.0,182.36,181.79,182.36,2912.0,176.5123,176.8614,176.3086,176.8614,2912.0
2021-08-19 14:40:00,182.23,182.32,182.11,182.29,1823.0,176.7353,176.8226,176.6189,176.7935,1823.0
2021-08-19 14:50:00,182.22,182.75,182.22,182.65,2651.0,176.7256,177.2396,176.7256,177.1427,2651.0
2021-08-19 15:00:00,182.56,183.04,182.55,182.97,2102.0,177.0554,177.5209,177.0457,177.453,2102.0
2021-08-19 15:10:00,182.89,183.09,182.7,183.09,1910.0,177.3754,177.5694,177.1912,177.5694,1910.0
2021-08-19 15:20:00,183.07,183.58,182.97,183.58,5791.0,177.55,178.0446,177.453,178.0446,5791.0
2021-08-19 15:30:00,183.52,183.59,183.19,183.37,11577.0,177.9864,178.0543,177.6664,177.841,11577.0
2021-08-19 15:40:00,183.4,183.47,183.11,183.28,13651.0,177.87,177.9379,177.5888,177.7537,13651.0
2021-08-19 15:50:00,183.33,183.57,183.06,183.31,36372.0,177.8022,178.0349,177.5403,177.7828,36372.0
2021-08-20 09:30:00,183.27,184.52,182.94,183.61,11258.0,177.744,178.9563,177.4239,178.0737,11258.0
2021-08-20 09:40:00,183.71,184.73,183.57,184.37,3361.0,178.1707,179.1599,178.0349,178.8108,3361.0
2021-08-20 09:50:00,184.05,184.5,183.64,183.85,4465.0,178.5004,178.9369,178.1028,178.3065,4465.0
2021-08-20 10:00:00,183.61,183.78,183.31,183.45,2410.0,178.0737,178.2386,177.7828,177.9185,2410.0
2021-08-20 10:10:00,183.17,183.19,182.88,183.13,3827.0,177.647,177.6664,177.3657,177.6082,3827.0
2021-08-20 10:20:00,183.15,183.32,183.12,183.25,2486.0,177.6276,177.7925,177.5985,177.7246,2486.0
2021-08-20 10:30:00,182.93,183.13,182.49,182.69,5962.0,177.4142,177.6082,176.9875,177.1815,5962.0
2021-08-20 10:40:00,182.73,183.08,182.48,182.99,5156.0,177.2203,177.5597,176.9778,177.4724,5156.0
2021-08-20 10:50:00,182.97,183.21,182.85,183.19,2318.0,177.453,177.6858,177.3366,177.6664,2318.0
2021-08-20 11:00:00,183.09,183.23,182.83,183.16,1900.0,177.5694,177.7052,177.3172,177.6373,1900.0
2021-08-20 11:10:00,183.38,183.46,183.13,183.25,3058.0,177.8507,177.9282,177.6082,177.7246,3058.0
2021-08-20 11:20:00,183.28,183.33,182.66,182.66,2214.0,177.7537,177.8022,177.1524,177.1524,2214.0
2021-08-20 11:30:00,182.81,183.18,182.8,182.98,3911.0,177.2978,177.6567,177.2881,177.4627,3911.0
2021-08-20 11:40:00,183.0,183.41,182.98,183.31,6360.0,177.4821,177.8797,177.4627,177.7828,6360.0
2021-08-20 11:50:00,183.3,183.7,183.29,183.67,3802.0,177.7731,178.161,177.7634,178.1319,3802.0
2021-08-20 12:00:00,183.69,183.76,183.5,183.58,6810.0,178.1513,178.2192,177.967,178.0446,6810.0
2021-08-20 12:10:00,183.53,183.6,183.39,183.44,5358.0,177.9961,178.064,177.8603,177.9088,5358.0
2021-08-20 12:20:00,183.46,183.78,183.45,183.78,1800.0,177.9282,178.2386,177.9185,178.2386,1800.0
2021-08-20 12:30:00,183.89,184.02,183.79,183.79,3110.0,178.3453,178.4714,178.2483,178.2483,3110.0
2021-08-20 12:40:00,183.75,184.13,183.73,184.13,4437.0,178.2095,178.578,178.1901,178.578,4437.0
2021-08-20 12:50:00,184.14,184.16,183.71,183.75,3910.0,178.5877,178.6071,178.1707,178.2095,3910.0
2021-08-20 13:00:00,183.83,184.04,183.76,183.78,6859.0,178.2871,178.4908,178.2192,178.2386,6859.0
2021-08-20 13:10:00,183.78,183.79,183.63,183.74,7156.0,178.2386,178.2483,178.0931,178.1998,7156.0
2021-08-20 13:20:00,183.78,183.81,183.72,183.72,7682.0,178.2386,178.2677,178.1804,178.1804,7682.0
2021-08-20 13:30:00,183.66,183.67,183.31,183.38,4911.0,178.1222,178.1319,177.7828,177.8507,4911.0
2021-08-20 13:40:00,183.38,183.44,183.2,183.23,2908.0,177.8507,177.9088,177.6761,177.7052,2908.0
2021-08-20 13:50:00,183.25,183.39,183.16,183.17,4948.0,177.7246,177.8603,177.6373,177.647,4948.0
2021-08-20 14:00:00,183.19,183.35,183.19,183.25,1801.0,177.6664,177.8216,177.6664,177.7246,1801.0
2021-08-20 14:10:00,183.27,183.29,183.13,183.22,4000.0,177.744,177.7634,177.6082,177.6955,4000.0
2021-08-20 14:20:00,183.1,183.1,182.84,182.9,6441.0,177.5791,177.5791,177.3269,177.3851,6441.0
2021-08-20 14:30:00,183.01,183.04,182.92,182.95,2608.0,177.4918,177.5209,177.4045,177.4336,2608.0
2021-08-20 14:40:00,182.96,183.06,182.91,182.95,3622.0,177.4433,177.5403,177.3948,177.4336,3622.0
2021-08-20 14:50:00,182.88,182.96,182.83,182.88,2311.0,177.3657,177.4433,177.3172,177.3657,2311.0
2021-08-20 15:00:00,182.88,183.03,182.73,182.81,6247.0,177.3657,177.5112,177.2203,177.2978,6247.0
2021-08-20 15:10:00,182.86,183.0,182.81,183.0,4267.0,177.3463,177.4821,177.2978,177.4821,4267.0
2021-08-20 15:20:00,183.01,183.17,182.85,183.17,10115.0,177.4918,177.647,177.3366,177.647,10115.0
2021-08-20 15:30:00,183.2,183.26,183.02,183.25,7968.0,177.6761,177.7343,177.5015,177.7246,7968.0
2021-08-20 15:40:00,183.23,183.27,182.96,183.11,19104.0,177.7052,177.744,177.4433,177.5888,19104.0
2021-08-20 15:50:00,183.18,183.66,182.92,183.31,63850.0,177.6567,178.1222,177.4045,177.7828,63850.0
2021-08-23 09:30:00,184.4,184.48,183.12,183.56,15393.0,178.8399,178.9175,177.5985,178.0252,15393.0
2021-08-23 09:40:00,183.55,183.82,183.25,183.46,2365.0,178.0155,178.2774,177.7246,177.9282,2365.0
2021-08-23 09:50:00,183.65,183.98,183.13,183.66,5003.0,178.1125,178.4326,177.6082,178.1222,5003.0
2021-08-23 10:00:00,183.75,183.76,182.93,183.43,1880.0,178.2095,178.2192,177.4142,177.8991,1880.0
2021-08-23 10:10:00,183.6,183.92,183.47,183.9,2097.0,178.064,178.3744,177.9379,178.355,2097.0
2021-08-23 10:20:00,183.73,183.97,183.27,183.67,4023.0,178.1901,178.4229,177.744,178.1319,4023.0
2021-08-23 10:30:00,183.26,183.88,183.06,183.74,2824.0,177.7343,178.3356,177.5403,178.1998,2824.0
2021-08-23 10:40:00,183.77,183.98,183.64,183.76,4492.0,178.2289,178.4326,178.1028,178.2192,4492.0
2021-08-23 10:50:00,183.68,183.85,183.54,183.54,3500.0,178.1416,178.3065,178.0058,178.0058,3500.0
2021-08-23 11:00:00,183.33,183.67,183.31,183.65,1229.0,177.8022,178.1319,177.7828,178.1125,1229.0
2021-08-23 11:10:00,183.71,183.71,183.49,183.64,811.0,178.1707,178.1707,177.9573,178.1028,811.0
2021-08-23 11:20:00,183.52,183.74,183.47,183.5,1150.0,177.9864,178.1998,177.9379,177.967,1150.0
2021-08-23 11:30:00,183.47,183.65,183.47,183.55,2563.0,177.9379,178.1125,177.9379,178.0155,2563.0
2021-08-23 11:40:00,183.58,183.9,183.58,183.9,2101.0,178.0446,178.355,178.0446,178.355,2101.0
2021-08-23 11:50:00,183.83,184.1,183.83,184.1,1589.0,178.2871,178.5489,178.2871,178.5489,1589.0
2021-08-23 12:00:00,184.15,184.2,183.93,184.2,4418.0,178.5974,178.6459,178.3841,178.6459,4418.0
2021-08-23 12:10:00,184.2,184.27,184.17,184.27,2128.0,178.6459,178.7138,178.6168,178.7138,2128.0
2021-08-23 12:20:00,184.27,184.29,184.12,184.24,3694.0,178.7138,178.7332,178.5683,178.6847,3694.0
2021-08-23 12:30:00,184.26,184.27,184.18,184.24,2059.0,178.7041,178.7138,178.6265,178.6847,2059.0
2021-08-23 12:40:00,184.35,184.35,183.96,183.96,1299.0,178.7914,178.7914,178.4132,178.4132,1299.0
2021-08-23 12:50:00,183.92,184.08,183.92,183.95,1860.0,178.3744,178.5295,178.3744,178.4035,1860.0
2021-08-23 13:00:00,184.14,184.29,184.14,184.29,1598.0,178.5877,178.7332,178.5877,178.7332,1598.0
2021-08-23 13:10:00,184.37,184.65,184.34,184.46,2258.0,178.8108,179.0824,178.7817,178.8981,2258.0
2021-08-23 13:20:00,184.44,184.57,184.4,184.57,2773.0,178.8787,179.0048,178.8399,179.0048,2773.0
2021-08-23 13:30:00,184.61,184.78,184.51,184.59,2957.0,179.0436,179.2084,178.9466,179.0242,2957.0
2021-08-23 13:40:00,184.58,184.59,184.48,184.58,1800.0,179.0145,179.0242,178.9175,179.0145,1800.0
2021-08-23 13:50:00,184.6,184.79,184.6,184.77,2579.0,179.0339,179.2181,179.0339,179.1987,2579.0
2021-08-23 14:00:00,184.84,185.41,184.84,185.41,9726.0,179.2666,179.8194,179.2666,179.8194,9726.0
2021-08-23 14:10:00,185.46,185.7,185.29,185.35,14664.0,179.8679,180.1007,179.7031,179.7613,14664.0
2021-08-23 14:20:00,185.31,185.4,184.86,185.11,5175.0,179.7225,179.8097,179.286,179.5285,5175.0
2021-08-23 14:30:00,185.13,185.18,185.01,185.14,3037.0,179.5479,179.5964,179.4315,179.5576,3037.0
2021-08-23 14:40:00,185.18,185.23,185.07,185.14,2700.0,179.5964,179.6449,179.4897,179.5576,2700.0
2021-08-23 14:50:00,185.16,185.37,185.16,185.23,3405.0,179.577,179.7806,179.577,179.6449,3405.0
2021-08-23 15:00:00,185.16,185.35,185.16,185.34,5217.0,179.577,179.7613,179.577,179.7516,5217.0
2021-08-23 15:10:00,185.31,185.31,185.03,185.13,4201.0,179.7225,179.7225,179.4509,179.5479,4201.0
2021-08-23 15:20:00,185.15,185.25,185.04,185.2,3640.0,179.5673,179.6643,179.4606,179.6158,3640.0
2021-08-23 15:30:00,185.17,185.41,185.11,185.26,6275.0,179.5867,179.8194,179.5285,179.674,6275.0
2021-08-23 15:40:00,185.21,185.23,184.97,185.16,12365.0,179.6255,179.6449,179.3927,179.577,12365.0
2021-08-23 15:50:00,185.15,185.43,184.9,184.98,43381.0,179.5673,179.8388,179.3248,179.4024,43381.0
2021-08-24 09:30:00,185.55,185.89,185.18,185.54,6038.0,179.9552,180.285,179.5964,179.9455,6038.0
2021-08-24 09:40:00,185.55,185.59,185.15,185.15,3215.0,179.9552,179.994,179.5673,179.5673,3215.0
2021-08-24 09:50:00,184.93,185.62,184.93,185.51,10350.0,179.3539,180.0231,179.3539,179.9164,10350.0
2021-08-24 10:00:00,185.31,185.49,184.66,184.72,1421.0,179.7225,179.897,179.0921,179.1502,1421.0
2021-08-24 10:10:00,184.48,184.78,184.33,184.71,6973.0,178.9175,179.2084,178.772,179.1405,6973.0
2021-08-24 10:20:00,184.73,184.73,184.0,184.0,1622.0,179.1599,179.1599,178.452,178.452,1622.0
2021-08-24 10:30:00,184.16,184.41,184.14,184.33,1567.0,178.6071,178.8496,178.5877,178.772,1567.0
2021-08-24 10:40:00,184.46,184.46,184.26,184.26,529.0,178.8981,178.8981,178.7041,178.7041,529.0
2021-08-24 10:50:00,184.37,184.82,184.32,184.76,3986.0,178.8108,179.2472,178.7623,179.189,3986.0
2021-08-24 11:00:00,184.8,185.02,184.77,184.93,1924.0,179.2278,179.4412,179.1987,179.3539,1924.0
2021-08-24 11:10:00,185.16,185.35,185.16,185.17,1700.0,179.577,179.7613,179.577,179.5867,1700.0
2021-08-24 11:20:00,185.23,185.37,185.16,185.29,1506.0,179.6449,179.7806,179.577,179.7031,1506.0
2021-08-24 11:30:00,185.3,185.32,185.02,185.09,2521.0,179.7128,179.7322,179.4412,179.5091,2521.0
2021-08-24 11:40:00,185.03,185.07,184.9,185.04,2815.0,179.4509,179.4897,179.3248,179.4606,2815.0
2021-08-24 11:50:00,185.0,185.04,184.77,184.87,2980.0,179.4218,179.4606,179.1987,179.2957,2980.0
2021-08-24 12:00:00,184.87,184.95,184.87,184.95,2020.0,179.2957,179.3733,179.2957,179.3733,2020.0
2021-08-24 12:10:00,184.93,185.0,184.88,184.94,3652.0,179.3539,179.4218,179.3054,179.3636,3652.0
2021-08-24 12:20:00,184.98,185.1,184.98,185.07,961.0,179.4024,179.5188,179.4024,179.4897,961.0
2021-08-24 12:30:00,185.14,185.63,184.97,185.63,24877.0,179.5576,180.0328,179.3927,180.0328,24877.0
2021-08-24 12:40:00,185.54,185.85,185.45,185.77,3065.0,179.9455,180.2462,179.8582,180.1686,3065.0
2021-08-24 12:50:00,185.75,185.86,185.59,185.71,2600.0,180.1492,180.2559,179.994,180.1104,2600.0
2021-08-24 13:00:00,185.67,186.15,185.67,186.15,3604.0,180.0716,180.5371,180.0716,180.5371,3604.0
2021-08-24 13:10:00,186.14,186.42,186.12,186.32,5240.0,180.5274,180.799,180.508,180.702,5240.0
2021-08-24 13:20:00,186.31,186.33,186.19,186.19,1100.0,180.6923,180.7117,180.5759,180.5759,1100.0
2021-08-24 13:30:00,186.19,186.4,186.19,186.3,3667.0,180.5759,180.7796,180.5759,180.6826,3667.0
2021-08-24 13:40:00,186.27,186.43,186.27,186.42,2340.0,180.6535,180.8087,180.6535,180.799,2340.0
2021-08-24 13:50:00,186.43,186.54,186.36,186.41,4006.0,180.8087,180.9154,180.7408,180.7893,4006.0
2021-08-24 14:00:00,186.42,186.66,186.33,186.58,5430.0,180.799,181.0318,180.7117,180.9542,5430.0
2021-08-24 14:10:00,186.56,186.68,186.48,186.48,3144.0,180.9348,181.0511,180.8572,180.8572,3144.0
2021-08-24 14:20:00,186.48,186.68,186.47,186.54,4820.0,180.8572,181.0511,180.8475,180.9154,4820.0
2021-08-24 14:30:00,186.5,186.68,186.42,186.68,4418.0,180.8766,181.0511,180.799,181.0511,4418.0
2021-08-24 14:40:00,186.64,186.71,186.59,186.67,3853.0,181.0124,181.0802,180.9639,181.0414,3853.0
2021-08-24 14:50:00,186.68,186.92,186.55,186.71,7293.0,181.0511,181.2839,180.9251,181.0802,7293.0
2021-08-24 15:00:00,186.69,186.69,186.48,186.55,14010.0,181.0608,181.0608,180.8572,180.9251,14010.0
2021-08-24 15:10:00,186.56,186.94,186.56,186.75,7945.0,180.9348,181.3033,180.9348,181.119,7945.0
2021-08-24 15:20:00,186.78,186.81,186.58,186.78,7401.0,181.1481,181.1772,180.9542,181.1481,7401.0
2021-08-24 15:30:00,186.75,186.78,186.42,186.55,11213.0,181.119,181.1481,180.799,180.9251,11213.0
2021-08-24 15:40:00,186.52,186.62,186.42,186.49,17749.0,180.896,180.993,180.799,180.8669,17749.0
2021-08-24 15:50:00,186.46,186.66,186.33,186.43,48513.0,180.8378,181.0318,180.7117,180.8087,48513.0
2021-08-25 09:30:00,186.55,188.05,186.14,188.01,11793.0,180.9251,182.3798,180.5274,182.341,11793.0
2021-08-25 09:40:00,188.02,188.93,188.02,188.83,10890.0,182.3507,183.2333,182.3507,183.1363,10890.0
2021-08-25 09:50:00,188.95,189.23,188.61,189.21,7265.0,183.2527,183.5243,182.923,183.5049,7265.0
2021-08-25 10:00:00,189.28,190.48,189.25,190.16,26692.0,183.5728,184.7366,183.5437,184.4262,26692.0
2021-08-25 10:10:00,190.13,191.0,189.94,190.89,33716.0,184.3971,185.2409,184.2129,185.1342,33716.0
2021-08-25 10:20:00,190.89,191.0,190.46,190.93,8548.0,185.1342,185.2409,184.7172,185.173,8548.0
2021-08-25 10:30:00,191.0,191.73,190.9,191.66,15801.0,185.2409,185.9489,185.1439,185.881,15801.0
2021-08-25 10:40:00,191.63,191.86,190.9,190.9,11525.0,185.8519,186.075,185.1439,185.1439,11525.0
2021-08-25 10:50:00,190.85,191.09,190.84,190.84,3097.0,185.0954,185.3282,185.0857,185.0857,3097.0
2021-08-25 11:00:00,191.03,191.38,190.92,191.26,4138.0,185.27,185.6094,185.1633,185.4931,4138.0
2021-08-25 11:10:00,191.29,191.47,190.92,191.05,5318.0,185.5221,185.6967,185.1633,185.2894,5318.0
2021-08-25 11:20:00,191.16,191.69,191.13,191.6,2402.0,185.3961,185.9101,185.367,185.8228,2402.0
2021-08-25 11:30:00,191.48,191.56,191.1,191.1,4821.0,185.7064,185.784,185.3379,185.3379,4821.0
2021-08-25 11:40:00,191.21,191.45,191.12,191.28,5466.0,185.4446,185.6773,185.3573,185.5124,5466.0
2021-08-25 11:50:00,191.4,191.53,191.27,191.33,4148.0,185.6288,185.7549,185.5027,185.5609,4148.0
2021-08-25 12:00:00,191.37,191.58,191.3,191.48,7670.0,185.5997,185.8034,185.5318,185.7064,7670.0
2021-08-25 12:10:00,191.48,191.71,191.35,191.54,5371.0,185.7064,185.9295,185.5803,185.7646,5371.0
2021-08-25 12:20:00,191.6,191.81,191.57,191.61,1625.0,185.8228,186.0265,185.7937,185.8325,1625.0
2021-08-25 12:30:00,191.66,191.66,191.21,191.27,4932.0,185.881,185.881,185.4446,185.5027,4932.0
2021-08-25 12:40:00,191.23,191.46,191.22,191.36,6442.0,185.464,185.687,185.4543,185.59,6442.0
2021-08-25 12:50:00,191.41,191.48,190.73,190.77,5868.0,185.6385,185.7064,184.979,185.0178,5868.0
2021-08-25 13:00:00,190.77,191.0,190.77,191.0,3668.0,185.0178,185.2409,185.0178,185.2409,3668.0
2021-08-25 13:10:00,190.97,191.19,190.91,191.11,3200.0,185.2118,185.4252,185.1536,185.3476,3200.0
2021-08-25 13:20:00,191.18,191.21,191.02,191.02,3550.0,185.4155,185.4446,185.2603,185.2603,3550.0
2021-08-25 13:30:00,191.0,191.09,190.87,190.87,2799.0,185.2409,185.3282,185.1148,185.1148,2799.0
2021-08-25 13:40:00,190.86,190.86,190.46,190.52,2249.0,185.1051,185.1051,184.7172,184.7754,2249.0
2021-08-25 13:50:00,190.51,190.61,190.33,190.49,5543.0,184.7657,184.8626,184.5911,184.7463,5543.0
2021-08-25 14:00:00,190.57,190.74,190.54,190.54,2931.0,184.8239,184.9887,184.7948,184.7948,2931.0
2021-08-25 14:10:00,190.59,190.71,190.46,190.46,4313.0,184.8433,184.9596,184.7172,184.7172,4313.0
2021-08-25 14:20:00,190.49,190.53,190.34,190.43,5804.0,184.7463,184.7851,184.6008,184.6881,5804.0
2021-08-25 14:30:00,190.48,190.48,190.23,190.24,4136.0,184.7366,184.7366,184.4941,184.5038,4136.0
2021-08-25 14:40:00,190.2,190.26,189.86,189.91,3350.0,184.465,184.5232,184.1353,184.1838,3350.0
2021-08-25 14:50:00,189.81,189.87,189.64,189.64,3985.0,184.0868,184.145,183.9219,183.9219,3985.0
2021-08-25 15:00:00,189.68,189.99,189.49,189.95,7870.0,183.9607,184.2613,183.7764,184.2225,7870.0
2021-08-25 15:10:00,189.92,189.92,189.51,189.62,5974.0,184.1935,184.1935,183.7958,183.9025,5974.0
2021-08-25 15:20:00,189.61,189.9,189.6,189.72,7791.0,183.8928,184.1741,183.8831,183.9995,7791.0
2021-08-25 15:30:00,189.75,189.93,189.66,189.72,7327.0,184.0286,184.2032,183.9413,183.9995,7327.0
2021-08-25 15:40:00,189.71,189.97,189.66,189.9,13005.0,183.9898,184.2419,183.9413,184.1741,13005.0
2021-08-25 15:50:00,189.89,190.11,189.54,189.64,52492.0,184.1644,184.3777,183.8249,183.9219,52492.0
2021-08-26 09:30:00,189.43,189.43,188.55,188.56,7828.0,183.7182,183.7182,182.8648,182.8745,7828.0
2021-08-26 09:40:00,188.22,189.0,188.22,188.59,3618.0,182.5447,183.3012,182.5447,182.9036,3618.0
2021-08-26 09:50:00,188.7,189.16,188.41,189.16,3709.0,183.0102,183.4564,182.729,183.4564,3709.0
2021-08-26 10:00:00,189.1,189.1,188.07,188.63,3298.0,183.3982,183.3982,182.3992,182.9424,3298.0
2021-08-26 10:10:00,188.6,188.85,188.54,188.84,1976.0,182.9133,183.1557,182.8551,183.146,1976.0
2021-08-26 10:20:00,188.84,189.1,187.84,188.5,7907.0,183.146,183.3982,182.1762,182.8163,7907.0
2021-08-26 10:30:00,188.65,188.65,188.21,188.21,2510.0,182.9617,182.9617,182.535,182.535,2510.0
2021-08-26 10:40:00,188.01,188.1,187.68,187.68,3187.0,182.341,182.4283,182.021,182.021,3187.0
2021-08-26 10:50:00,187.69,188.0,187.66,188.0,2499.0,182.0307,182.3313,182.0016,182.3313,2499.0
2021-08-26 11:00:00,188.02,188.02,187.71,187.98,3231.0,182.3507,182.3507,182.0501,182.312,3231.0
2021-08-26 11:10:00,188.02,188.31,188.01,188.18,1992.0,182.3507,182.632,182.341,182.5059,1992.0
2021-08-26 11:20:00,188.32,188.55,188.32,188.48,2372.0,182.6417,182.8648,182.6417,182.7969,2372.0
2021-08-26 11:30:00,188.3,188.64,188.18,188.63,2329.0,182.6223,182.952,182.5059,182.9424,2329.0
2021-08-26 11:40:00,188.78,188.78,188.16,188.31,2128.0,183.0878,183.0878,182.4865,182.632,2128.0
2021-08-26 11:50:00,188.18,188.24,187.97,188.17,2532.0,182.5059,182.5641,182.3023,182.4962,2532.0
2021-08-26 12:00:00,188.2,188.43,188.19,188.21,3101.0,182.5253,182.7484,182.5156,182.535,3101.0
2021-08-26 12:10:00,188.19,188.65,188.19,188.54,5400.0,182.5156,182.9617,182.5156,182.8551,5400.0
2021-08-26 12:20:00,188.54,188.81,188.49,188.59,2308.0,182.8551,183.1169,182.8066,182.9036,2308.0
2021-08-26 12:30:00,188.53,188.63,188.39,188.53,3437.0,182.8454,182.9424,182.7096,182.8454,3437.0
2021-08-26 12:40:00,188.49,188.49,188.39,188.46,1204.0,182.8066,182.8066,182.7096,182.7775,1204.0
2021-08-26 12:50:00,188.42,188.45,188.12,188.31,2647.0,182.7387,182.7678,182.4477,182.632,2647.0
2021-08-26 13:00:00,188.33,188.38,188.29,188.31,2101.0,182.6514,182.6999,182.6126,182.632,2101.0
2021-08-26 13:10:00,188.28,188.41,188.24,188.25,1956.0,182.6029,182.729,182.5641,182.5738,1956.0
2021-08-26 13:20:00,188.25,188.25,187.98,188.04,4155.0,182.5738,182.5738,182.312,182.3701,4155.0
2021-08-26 13:30:00,188.11,188.21,188.02,188.11,2207.0,182.438,182.535,182.3507,182.438,2207.0
2021-08-26 13:40:00,188.17,188.26,188.0,188.0,7471.0,182.4962,182.5835,182.3313,182.3313,7471.0
2021-08-26 13:50:00,188.05,188.1,187.91,187.91,4735.0,182.3798,182.4283,182.2441,182.2441,4735.0
2021-08-26 14:00:00,187.93,187.94,187.61,187.69,7384.0,182.2635,182.2732,181.9531,182.0307,7384.0
2021-08-26 14:10:00,187.7,187.71,187.3,187.38,7364.0,182.0404,182.0501,181.6525,181.73,7364.0
2021-08-26 14:20:00,187.43,187.63,187.39,187.42,4058.0,181.7785,181.9725,181.7397,181.7688,4058.0
2021-08-26 14:30:00,187.42,187.52,187.14,187.33,6332.0,181.7688,181.8658,181.4973,181.6815,6332.0
2021-08-26 14:40:00,187.31,187.36,187.03,187.03,3457.0,181.6622,181.7106,181.3906,181.3906,3457.0
2021-08-26 14:50:00,186.93,187.19,186.83,186.83,5559.0,181.2936,181.5458,181.1966,181.1966,5559.0
2021-08-26 15:00:00,186.83,187.28,186.76,187.28,4165.0,181.1966,181.6331,181.1287,181.6331,4165.0
2021-08-26 15:10:00,187.28,187.44,187.13,187.4,6213.0,181.6331,181.7882,181.4876,181.7494,6213.0
2021-08-26 15:20:00,187.38,187.38,187.15,187.28,5757.0,181.73,181.73,181.507,181.6331,5757.0
2021-08-26 15:30:00,187.34,187.62,187.32,187.33,6735.0,181.6912,181.9628,181.6719,181.6815,6735.0
2021-08-26 15:40:00,187.41,187.74,187.41,187.57,11046.0,181.7591,182.0792,181.7591,181.9143,11046.0
2021-08-26 15:50:00,187.54,187.8,187.53,187.53,26504.0,181.8852,182.1374,181.8755,181.8755,26504.0
2021-08-27 09:30:00,189.09,189.52,188.8,189.38,8693.0,183.3885,183.8055,183.1072,183.6697,8693.0
2021-08-27 09:40:00,189.53,189.54,188.95,189.13,2682.0,183.8152,183.8249,183.2527,183.4273,2682.0
2021-08-27 09:50:00,189.07,189.24,188.8,188.97,4466.0,183.3691,183.534,183.1072,183.2721,4466.0
2021-08-27 10:00:00,188.9,189.68,188.4,189.47,17849.0,183.2042,183.9607,182.7193,183.757,17849.0
2021-08-27 10:10:00,189.16,189.41,188.86,189.0,4207.0,183.4564,183.6988,183.1654,183.3012,4207.0
2021-08-27 10:20:00,189.08,189.22,188.85,189.17,1645.0,183.3788,183.5146,183.1557,183.4661,1645.0
2021-08-27 10:30:00,189.02,189.19,188.52,188.78,5280.0,183.3206,183.4855,182.8357,183.0878,5280.0
2021-08-27 10:40:00,188.63,188.76,188.37,188.62,2200.0,182.9424,183.0684,182.6902,182.9327,2200.0
2021-08-27 10:50:00,188.65,188.84,188.65,188.65,1124.0,182.9617,183.146,182.9617,182.9617,1124.0
2021-08-27 11:00:00,188.69,188.85,188.35,188.66,4558.0,183.0005,183.1557,182.6708,182.9714,4558.0
2021-08-27 11:10:00,188.64,188.69,188.25,188.44,2369.0,182.952,183.0005,182.5738,182.7581,2369.0
2021-08-27 11:20:00,188.43,188.49,188.32,188.4,2100.0,182.7484,182.8066,182.6417,182.7193,2100.0
2021-08-27 11:30:00,188.36,188.56,188.36,188.39,5904.0,182.6805,182.8745,182.6805,182.7096,5904.0
2021-08-27 11:40:00,188.44,188.78,188.44,188.56,4882.0,182.7581,183.0878,182.7581,182.8745,4882.0
2021-08-27 11:50:00,188.56,188.67,188.52,188.67,3712.0,182.8745,182.9811,182.8357,182.9811,3712.0
2021-08-27 12:00:00,188.68,188.68,188.12,188.34,2459.0,182.9908,182.9908,182.4477,182.6611,2459.0
2021-08-27 12:10:00,188.36,188.57,188.32,188.5,3700.0,182.6805,182.8842,182.6417,182.8163,3700.0
2021-08-27 12:20:00,188.45,188.56,188.32,188.56,5605.0,182.7678,182.8745,182.6417,182.8745,5605.0
2021-08-27 12:30:00,188.54,188.71,188.19,188.31,7215.0,182.8551,183.0199,182.5156,182.632,7215.0
2021-08-27 12:40:00,188.28,188.48,188.28,188.35,2907.0,182.6029,182.7969,182.6029,182.6708,2907.0
2021-08-27 12:50:00,188.27,188.47,188.27,188.37,1900.0,182.5932,182.7872,182.5932,182.6902,1900.0
2021-08-27 13:00:00,188.32,188.32,188.04,188.22,2325.0,182.6417,182.6417,182.3701,182.5447,2325.0
2021-08-27 13:10:00,188.22,188.29,188.07,188.09,8964.0,182.5447,182.6126,182.3992,182.4186,8964.0
2021-08-27 13:20:00,188.12,188.12,187.94,188.05,6022.0,182.4477,182.4477,182.2732,182.3798,6022.0
2021-08-27 13:30:00,187.93,187.95,187.82,187.95,6112.0,182.2635,182.2829,182.1568,182.2829,6112.0
2021-08-27 13:40:00,187.96,188.11,187.86,188.07,4400.0,182.2926,182.438,182.1956,182.3992,4400.0
2021-08-27 13:50:00,188.07,188.3,188.01,188.3,4742.0,182.3992,182.6223,182.341,182.6223,4742.0
2021-08-27 14:00:00,188.27,188.3,187.74,187.77,7009.0,182.5932,182.6223,182.0792,182.1083,7009.0
2021-08-27 14:10:00,187.75,188.05,187.75,187.87,7210.0,182.0889,182.3798,182.0889,182.2053,7210.0
2021-08-27 14:20:00,187.9,187.91,187.75,187.89,3903.0,182.2344,182.2441,182.0889,182.2247,3903.0
2021-08-27 14:30:00,187.83,187.83,187.63,187.68,5079.0,182.1665,182.1665,181.9725,182.021,5079.0
2021-08-27 14:40:00,187.67,187.73,187.55,187.66,9414.0,182.0113,182.0695,181.8949,182.0016,9414.0
2021-08-27 14:50:00,187.67,187.74,187.51,187.7,9247.0,182.0113,182.0792,181.8561,182.0404,9247.0
2021-08-27 15:00:00,187.72,187.85,187.62,187.76,8688.0,182.0598,182.1859,181.9628,182.0986,8688.0
2021-08-27 15:10:00,187.71,187.97,187.7,187.84,4154.0,182.0501,182.3023,182.0404,182.1762,4154.0
2021-08-27 15:20:00,187.75,187.94,187.69,187.89,8528.0,182.0889,182.2732,182.0307,182.2247,8528.0
2021-08-27 15:30:00,187.86,188.04,187.74,187.84,22191.0,182.1956,182.3701,182.0792,182.1762,22191.0
2021-08-27 15:40:00,187.86,187.96,187.64,187.68,6306.0,182.1956,182.2926,181.9822,182.021,6306.0
2021-08-27 15:50:00,187.69,188.03,187.43,188.01,59246.0,182.0307,182.3604,181.7785,182.341,59246.0
2021-08-30 09:30:00,188.7,188.78,187.81,187.81,8387.0,183.0102,183.0878,182.1471,182.1471,8387.0
2021-08-30 09:40:00,187.45,187.92,187.21,187.85,1675.0,181.7979,182.2538,181.5652,182.1859,1675.0
2021-08-30 09:50:00,187.78,188.05,187.5,187.77,3480.0,182.118,182.3798,181.8464,182.1083,3480.0
2021-08-30 10:00:00,188.02,188.17,187.89,188.17,1235.0,182.3507,182.4962,182.2247,182.4962,1235.0
2021-08-30 10:10:00,188.16,188.5,188.04,188.39,2458.0,182.4865,182.8163,182.3701,182.7096,2458.0
2021-08-30 10:20:00,188.33,188.7,188.33,188.5,7450.0,182.6514,183.0102,182.6514,182.8163,7450.0
2021-08-30 10:30:00,188.34,188.89,188.34,188.89,2115.0,182.6611,183.1945,182.6611,183.1945,2115.0
2021-08-30 10:40:00,188.86,188.87,188.61,188.68,2611.0,183.1654,183.1751,182.923,182.9908,2611.0
2021-08-30 10:50:00,188.65,188.72,188.5,188.51,4615.0,182.9617,183.0296,182.8163,182.826,4615.0
2021-08-30 11:00:00,188.57,188.88,188.48,188.88,2517.0,182.8842,183.1848,182.7969,183.1848,2517.0
2021-08-30 11:10:00,188.93,189.27,188.84,188.84,2875.0,183.2333,183.5631,183.146,183.146,2875.0
2021-08-30 11:20:00,188.75,188.79,188.55,188.7,1417.0,183.0587,183.0975,182.8648,183.0102,1417.0
2021-08-30 11:30:00,188.55,188.86,188.47,188.57,3592.0,182.8648,183.1654,182.7872,182.8842,3592.0
2021-08-30 11:40:00,188.56,188.76,188.26,188.26,2173.0,182.8745,183.0684,182.5835,182.5835,2173.0
2021-08-30 11:50:00,188.33,188.58,188.33,188.58,1078.0,182.6514,182.8939,182.6514,182.8939,1078.0
2021-08-30 12:00:00,188.56,188.86,188.56,188.86,1900.0,182.8745,183.1654,182.8745,183.1654,1900.0
2021-08-30 12:10:00,188.81,188.98,188.77,188.78,1749.0,183.1169,183.2818,183.0781,183.0878,1749.0
2021-08-30 12:20:00,188.66,188.73,188.38,188.42,3075.0,182.9714,183.0393,182.6999,182.7387,3075.0
2021-08-30 12:30:00,188.47,188.5,188.3,188.3,1528.0,182.7872,182.8163,182.6223,182.6223,1528.0
2021-08-30 12:40:00,188.38,188.58,188.26,188.58,2202.0,182.6999,182.8939,182.5835,182.8939,2202.0
2021-08-30 12:50:00,188.55,188.7,188.45,188.5,4143.0,182.8648,183.0102,182.7678,182.8163,4143.0
2021-08-30 13:00:00,188.42,188.42,188.05,188.06,3313.0,182.7387,182.7387,182.3798,182.3895,3313.0
2021-08-30 13:10:00,188.06,188.09,187.61,187.65,7297.0,182.3895,182.4186,181.9531,181.9919,7297.0
2021-08-30 13:20:00,187.7,187.82,187.58,187.62,4885.0,182.0404,182.1568,181.924,181.9628,4885.0
2021-08-30 13:30:00,187.66,187.83,187.66,187.8,3195.0,182.0016,182.1665,182.0016,182.1374,3195.0
2021-08-30 13:40:00,187.83,187.87,187.53,187.53,3071.0,182.1665,182.2053,181.8755,181.8755,3071.0
2021-08-30 13:50:00,187.57,187.57,187.27,187.33,7146.0,181.9143,181.9143,181.6234,181.6815,7146.0
2021-08-30 14:00:00,187.27,187.35,187.03,187.25,8788.0,181.6234,181.7009,181.3906,181.604,8788.0
2021-08-30 14:10:00,187.27,187.3,187.0,187.3,5239.0,181.6234,181.6525,181.3615,181.6525,5239.0
2021-08-30 14:20:00,187.23,187.28,187.15,187.28,6250.0,181.5846,181.6331,181.507,181.6331,6250.0
2021-08-30 14:30:00,187.21,187.21,186.97,186.99,4031.0,181.5652,181.5652,181.3324,181.3518,4031.0
2021-08-30 14:40:00,187.02,187.25,186.99,187.05,6591.0,181.3809,181.604,181.3518,181.41,6591.0
2021-08-30 14:50:00,187.14,187.18,186.99,187.15,6626.0,181.4973,181.5361,181.3518,181.507,6626.0
2021-08-30 15:00:00,187.12,187.24,186.97,187.02,7194.0,181.4779,181.5943,181.3324,181.3809,7194.0
2021-08-30 15:10:00,187.01,187.08,186.92,186.92,7165.0,181.3712,181.4391,181.2839,181.2839,7165.0
2021-08-30 15:20:00,186.94,186.96,186.69,186.96,6957.0,181.3033,181.3227,181.0608,181.3227,6957.0
2021-08-30 15:30:00,186.93,186.98,186.69,186.92,8491.0,181.2936,181.3421,181.0608,181.2839,8491.0
2021-08-30 15:40:00,186.88,186.95,186.25,186.26,22203.0,181.2451,181.313,180.6341,180.6438,22203.0
2021-08-30 15:50:00,186.25,186.37,185.94,186.04,68778.0,180.6341,180.7505,180.3335,180.4304,68778.0
2021-08-31 09:30:00,187.27,187.41,186.0,186.4,21970.0,181.6234,181.7591,180.3917,180.7796,21970.0
2021-08-31 09:40:00,186.4,186.65,185.72,186.64,8326.0,180.7796,181.0221,180.1201,181.0124,8326.0
2021-08-31 09:50:00,186.57,187.28,186.57,187.26,7018.0,180.9445,181.6331,180.9445,181.6137,7018.0
2021-08-31 10:00:00,187.33,187.72,186.97,187.14,3898.0,181.6815,182.0598,181.3324,181.4973,3898.0
2021-08-31 10:10:00,187.16,187.33,186.92,187.01,1950.0,181.5167,181.6815,181.2839,181.3712,1950.0
2021-08-31 10:20:00,186.87,186.87,186.13,186.7,1306.0,181.2354,181.2354,180.5177,181.0705,1306.0
2021-08-31 10:30:00,186.76,186.94,186.48,186.52,4584.0,181.1287,181.3033,180.8572,180.896,4584.0
2021-08-31 10:40:00,186.44,186.58,186.11,186.53,6454.0,180.8184,180.9542,180.4983,180.9057,6454.0
2021-08-31 10:50:00,186.59,186.64,186.09,186.16,3806.0,180.9639,181.0124,180.4789,180.5468,3806.0
2021-08-31 11:00:00,186.17,186.19,185.58,185.84,6613.0,180.5565,180.5759,179.9843,180.2365,6613.0
2021-08-31 11:10:00,185.82,186.05,185.76,185.95,7449.0,180.2171,180.4401,180.1589,180.3432,7449.0
2021-08-31 11:20:00,185.98,186.06,185.6,185.65,5726.0,180.3723,180.4498,180.0037,180.0522,5726.0
2021-08-31 11:30:00,185.65,185.95,185.64,185.95,1697.0,180.0522,180.3432,180.0425,180.3432,1697.0
2021-08-31 11:40:00,186.06,186.26,186.03,186.2,2358.0,180.4498,180.6438,180.4207,180.5856,2358.0
2021-08-31 11:50:00,186.34,186.64,186.34,186.64,1568.0,180.7214,181.0124,180.7214,181.0124,1568.0
2021-08-31 12:00:00,186.68,186.9,186.67,186.9,2600.0,181.0511,181.2645,181.0414,181.2645,2600.0
2021-08-31 12:10:00,186.91,187.02,186.79,187.01,3792.0,181.2742,181.3809,181.1578,181.3712,3792.0
2021-08-31 12:20:00,186.96,187.05,186.89,186.9,2625.0,181.3227,181.41,181.2548,181.2645,2625.0
2021-08-31 12:30:00,186.8,186.8,186.56,186.58,1587.0,181.1675,181.1675,180.9348,180.9542,1587.0
2021-08-31 12:40:00,186.59,186.65,186.11,186.18,2600.0,180.9639,181.0221,180.4983,180.5662,2600.0
2021-08-31 12:50:00,186.1,186.21,185.94,186.01,7364.0,180.4886,180.5953,180.3335,180.4014,7364.0
2021-08-31 13:00:00,185.97,186.06,185.91,185.95,3801.0,180.3626,180.4498,180.3044,180.3432,3801.0
2021-08-31 13:10:00,185.98,186.09,185.92,186.0,4603.0,180.3723,180.4789,180.3141,180.3917,4603.0
2021-08-31 13:20:00,186.0,186.11,185.76,186.01,5054.0,180.3917,180.4983,180.1589,180.4014,5054.0
2021-08-31 13:30:00,185.85,186.0,185.84,185.94,2848.0,180.2462,180.3917,180.2365,180.3335,2848.0
2021-08-31 13:40:00,185.98,186.1,185.96,186.08,4078.0,180.3723,180.4886,180.3529,180.4692,4078.0
2021-08-31 13:50:00,186.01,186.01,185.82,185.97,3997.0,180.4014,180.4014,180.2171,180.3626,3997.0
2021-08-31 14:00:00,185.95,186.03,185.65,185.78,4535.0,180.3432,180.4207,180.0522,180.1783,4535.0
2021-08-31 14:10:00,185.74,185.87,185.71,185.86,5927.0,180.1395,180.2656,180.1104,180.2559,5927.0
2021-08-31 14:20:00,185.86,185.86,185.59,185.59,5988.0,180.2559,180.2559,179.994,179.994,5988.0
2021-08-31 14:30:00,185.64,185.68,185.5,185.6,15440.0,180.0425,180.0813,179.9067,180.0037,15440.0
2021-08-31 14:40:00,185.53,185.55,185.25,185.28,11956.0,179.9358,179.9552,179.6643,179.6934,11956.0
2021-08-31 14:50:00,185.33,185.34,185.22,185.32,9878.0,179.7419,179.7516,179.6352,179.7322,9878.0
2021-08-31 15:00:00,185.34,185.35,185.08,185.27,9336.0,179.7516,179.7613,179.4994,179.6837,9336.0
2021-08-31 15:10:00,185.16,185.2,184.93,184.93,5858.0,179.577,179.6158,179.3539,179.3539,5858.0
2021-08-31 15:20:00,184.89,185.2,184.89,185.17,7369.0,179.3151,179.6158,179.3151,179.5867,7369.0
2021-08-31 15:30:00,185.2,185.59,185.12,185.59,14074.0,179.6158,179.994,179.5382,179.994,14074.0
2021-08-31 15:40:00,185.56,185.56,185.36,185.43,20470.0,179.9649,179.9649,179.7709,179.8388,20470.0
2021-08-31 15:50:00,185.46,186.04,185.38,185.92,75004.0,179.8679,180.4304,179.7903,180.3141,75004.0
2021-09-01 09:30:00,186.35,187.05,185.33,185.33,14764.0,180.7311,181.41,179.7419,179.7419,14764.0
2021-09-01 09:40:00,185.25,185.31,184.76,185.29,6617.0,179.6643,179.7225,179.189,179.7031,6617.0
2021-09-01 09:50:00,185.19,185.24,183.98,183.98,5790.0,179.6061,179.6546,178.4326,178.4326,5790.0
2021-09-01 10:00:00,184.02,184.92,184.02,184.63,7073.0,178.4714,179.3442,178.4714,179.063,7073.0
2021-09-01 10:10:00,184.59,184.59,184.13,184.17,4007.0,179.0242,179.0242,178.578,178.6168,4007.0
2021-09-01 10:20:00,184.25,184.34,184.09,184.22,5008.0,178.6944,178.7817,178.5392,178.6653,5008.0
2021-09-01 10:30:00,184.22,184.52,184.21,184.32,8153.0,178.6653,178.9563,178.6556,178.7623,8153.0
2021-09-01 10:40:00,184.45,185.13,184.38,185.06,5436.0,178.8884,179.5479,178.8205,179.48,5436.0
2021-09-01 10:50:00,185.05,185.19,184.89,185.08,6283.0,179.4703,179.6061,179.3151,179.4994,6283.0
2021-09-01 11:00:00,185.08,185.53,185.07,185.52,6514.0,179.4994,179.9358,179.4897,179.9261,6514.0
2021-09-01 11:10:00,185.54,185.69,185.43,185.56,4568.0,179.9455,180.091,179.8388,179.9649,4568.0
2021-09-01 11:20:00,185.58,185.59,185.26,185.52,3504.0,179.9843,179.994,179.674,179.9261,3504.0
2021-09-01 11:30:00,185.44,185.76,185.36,185.6,4509.0,179.8485,180.1589,179.7709,180.0037,4509.0
2021-09-01 11:40:00,185.55,185.77,185.55,185.58,3270.0,179.9552,180.1686,179.9552,179.9843,3270.0
2021-09-01 11:50:00,185.6,185.88,185.6,185.86,3263.0,180.0037,180.2753,180.0037,180.2559,3263.0
2021-09-01 12:00:00,185.84,186.04,185.78,186.0,2620.0,180.2365,180.4304,180.1783,180.3917,2620.0
2021-09-01 12:10:00,185.97,186.07,185.82,186.07,4217.0,180.3626,180.4595,180.2171,180.4595,4217.0
2021-09-01 12:20:00,186.03,186.13,185.89,185.89,3359.0,180.4207,180.5177,180.285,180.285,3359.0
2021-09-01 12:30:00,185.98,186.58,185.98,186.58,3652.0,180.3723,180.9542,180.3723,180.9542,3652.0
2021-09-01 12:40:00,186.45,186.51,186.24,186.49,3438.0,180.8281,180.8863,180.6244,180.8669,3438.0
2021-09-01 12:50:00,186.48,186.56,186.43,186.56,1374.0,180.8572,180.9348,180.8087,180.9348,1374.0
2021-09-01 13:00:00,186.56,186.57,186.38,186.38,3088.0,180.9348,180.9445,180.7602,180.7602,3088.0
2021-09-01 13:10:00,186.38,186.55,186.3,186.34,3826.0,180.7602,180.9251,180.6826,180.7214,3826.0
2021-09-01 13:20:00,186.41,186.51,186.38,186.38,3878.0,180.7893,180.8863,180.7602,180.7602,3878.0
2021-09-01 13:30:00,186.34,186.41,186.19,186.34,2813.0,180.7214,180.7893,180.5759,180.7214,2813.0
2021-09-01 13:40:00,186.49,186.49,186.21,186.21,5250.0,180.8669,180.8669,180.5953,180.5953,5250.0
2021-09-01 13:50:00,186.18,186.36,186.14,186.36,2171.0,180.5662,180.7408,180.5274,180.7408,2171.0
2021-09-01 14:00:00,186.33,186.42,186.24,186.38,4606.0,180.7117,180.799,180.6244,180.7602,4606.0
2021-09-01 14:10:00,186.28,186.38,186.19,186.2,4002.0,180.6632,180.7602,180.5759,180.5856,4002.0
2021-09-01 14:20:00,186.18,186.18,186.05,186.08,4245.0,180.5662,180.5662,180.4401,180.4692,4245.0
2021-09-01 14:30:00,186.15,186.33,186.12,186.33,3743.0,180.5371,180.7117,180.508,180.7117,3743.0
2021-09-01 14:40:00,186.27,186.29,186.09,186.09,4336.0,180.6535,180.6729,180.4789,180.4789,4336.0
2021-09-01 14:50:00,186.17,186.24,186.13,186.2,4921.0,180.5565,180.6244,180.5177,180.5856,4921.0
2021-09-01 15:00:00,186.18,186.52,186.08,186.25,9503.0,180.5662,180.896,180.4692,180.6341,9503.0
2021-09-01 15:10:00,186.3,186.44,186.25,186.31,2684.0,180.6826,180.8184,180.6341,180.6923,2684.0
2021-09-01 15:20:00,186.37,186.4,186.13,186.17,5693.0,180.7505,180.7796,180.5177,180.5565,5693.0
2021-09-01 15:30:00,186.13,186.21,186.0,186.07,5079.0,180.5177,180.5953,180.3917,180.4595,5079.0
2021-09-01 15:40:00,186.11,186.12,185.9,186.06,10708.0,180.4983,180.508,180.2947,180.4498,10708.0
2021-09-01 15:50:00,186.0,186.13,185.83,185.87,31517.0,180.3917,180.5177,180.2268,180.2656,31517.0
2021-09-02 09:30:00,185.85,186.33,185.7,185.96,12723.0,180.2462,180.7117,180.1007,180.3529,12723.0
2021-09-02 09:40:00,186.31,186.46,185.49,185.5,16116.0,180.6923,180.8378,179.897,179.9067,16116.0
2021-09-02 09:50:00,185.5,185.68,184.68,185.08,41658.0,179.9067,180.0813,179.1115,179.4994,41658.0
2021-09-02 10:00:00,184.97,185.15,184.77,185.02,12816.0,179.3927,179.5673,179.1987,179.4412,12816.0
2021-09-02 10:10:00,185.01,185.1,184.67,184.88,8888.0,179.4315,179.5188,179.1018,179.3054,8888.0
2021-09-02 10:20:00,184.97,185.01,184.79,185.0,12551.0,179.3927,179.4315,179.2181,179.4218,12551.0
2021-09-02 10:30:00,184.92,184.92,184.35,184.36,7100.0,179.3442,179.3442,178.7914,178.8011,7100.0
2021-09-02 10:40:00,184.35,184.85,184.35,184.39,4885.0,178.7914,179.2763,178.7914,178.8302,4885.0
2021-09-02 10:50:00,184.25,184.35,184.04,184.05,5728.0,178.6944,178.7914,178.4908,178.5004,5728.0
2021-09-02 11:00:00,184.05,184.15,183.87,184.09,10191.0,178.5004,178.5974,178.3259,178.5392,10191.0
2021-09-02 11:10:00,184.13,184.22,183.75,183.75,13595.0,178.578,178.6653,178.2095,178.2095,13595.0
2021-09-02 11:20:00,183.65,183.7,183.0,183.15,11984.0,178.1125,178.161,177.4821,177.6276,11984.0
2021-09-02 11:30:00,183.2,183.2,182.69,182.96,14075.0,177.6761,177.6761,177.1815,177.4433,14075.0
2021-09-02 11:40:00,183.0,183.39,182.98,183.04,7863.0,177.4821,177.8603,177.4627,177.5209,7863.0
2021-09-02 11:50:00,183.15,183.29,182.88,183.24,8133.0,177.6276,177.7634,177.3657,177.7149,8133.0
2021-09-02 12:00:00,183.26,183.3,182.69,182.7,7279.0,177.7343,177.7731,177.1815,177.1912,7279.0
2021-09-02 12:10:00,182.58,182.69,182.33,182.43,24874.0,177.0748,177.1815,176.8323,176.9293,24874.0
2021-09-02 12:20:00,182.49,183.09,182.39,183.07,15853.0,176.9875,177.5694,176.8905,177.55,15853.0
2021-09-02 12:30:00,183.14,183.17,182.83,182.93,4300.0,177.6179,177.647,177.3172,177.4142,4300.0
2021-09-02 12:40:00,182.96,183.03,182.61,182.84,3050.0,177.4433,177.5112,177.1039,177.3269,3050.0
2021-09-02 12:50:00,182.83,183.18,182.82,183.0,5359.0,177.3172,177.6567,177.3075,177.4821,5359.0
2021-09-02 13:00:00,182.97,183.06,182.23,182.34,32865.0,177.453,177.5403,176.7353,176.842,32865.0
2021-09-02 13:10:00,182.39,182.61,182.11,182.23,11150.0,176.8905,177.1039,176.6189,176.7353,11150.0
2021-09-02 13:20:00,182.3,182.62,182.15,182.29,7675.0,176.8032,177.1136,176.6577,176.7935,7675.0
2021-09-02 13:30:00,182.27,182.63,182.15,182.63,7127.0,176.7741,177.1233,176.6577,177.1233,7127.0
2021-09-02 13:40:00,182.6,182.6,182.31,182.47,11706.0,177.0942,177.0942,176.8129,176.9681,11706.0
2021-09-02 13:50:00,182.42,182.48,182.22,182.38,7681.0,176.9196,176.9778,176.7256,176.8808,7681.0
2021-09-02 14:00:00,182.39,182.41,181.92,182.01,29223.0,176.8905,176.9099,176.4347,176.522,29223.0
2021-09-02 14:10:00,182.03,182.36,181.93,182.28,13161.0,176.5414,176.8614,176.4444,176.7838,13161.0
2021-09-02 14:20:00,182.28,182.4,182.17,182.22,13057.0,176.7838,176.9002,176.6771,176.7256,13057.0
2021-09-02 14:30:00,182.21,182.35,182.11,182.18,11011.0,176.7159,176.8517,176.6189,176.6868,11011.0
2021-09-02 14:40:00,182.15,182.81,182.11,182.75,95847.0,176.6577,177.2978,176.6189,177.2396,95847.0
2021-09-02 14:50:00,182.77,182.77,182.5,182.56,3935.0,177.259,177.259,176.9972,177.0554,3935.0
2021-09-02 15:00:00,182.58,182.88,182.58,182.7,10371.0,177.0748,177.3657,177.0748,177.1912,10371.0
2021-09-02 15:10:00,182.6,182.74,182.46,182.61,17541.0,177.0942,177.2299,176.9584,177.1039,17541.0
2021-09-02 15:20:00,182.58,182.64,182.38,182.51,10209.0,177.0748,177.133,176.8808,177.0069,10209.0
2021-09-02 15:30:00,182.51,182.97,182.49,182.97,42067.0,177.0069,177.453,176.9875,177.453,42067.0
2021-09-02 15:40:00,182.94,183.09,182.87,182.93,30153.0,177.4239,177.5694,177.356,177.4142,30153.0
2021-09-02 15:50:00,183.03,183.38,182.85,182.98,144308.0,177.5112,177.8507,177.3366,177.4627,144308.0
2021-09-03 09:30:00,182.75,182.75,180.65,180.99,20213.0,177.2396,177.2396,175.203,175.5327,20213.0
2021-09-03 09:40:00,181.0,181.12,179.88,180.45,10817.0,175.5424,175.6588,174.4562,175.009,10817.0
2021-09-03 09:50:00,180.53,180.65,179.5,179.65,13495.0,175.0866,175.203,174.0876,174.2331,13495.0
2021-09-03 10:00:00,179.72,180.58,179.33,180.53,16398.0,174.301,175.1351,173.9228,175.0866,16398.0
2021-09-03 10:10:00,180.44,181.2,180.25,180.4,16857.0,174.9993,175.7364,174.815,174.9605,16857.0
2021-09-03 10:20:00,180.47,180.47,179.71,180.07,12315.0,175.0284,175.0284,174.2913,174.6405,12315.0
2021-09-03 10:30:00,180.11,180.5,179.79,180.09,9354.0,174.6792,175.0575,174.3689,174.6599,9354.0
2021-09-03 10:40:00,179.91,180.14,179.75,180.11,7760.0,174.4853,174.7083,174.3301,174.6792,7760.0
2021-09-03 10:50:00,180.12,180.23,179.79,180.16,8100.0,174.6889,174.7956,174.3689,174.7277,8100.0
2021-09-03 11:00:00,180.34,180.53,179.8,179.87,5267.0,174.9023,175.0866,174.3786,174.4465,5267.0
2021-09-03 11:10:00,179.87,179.96,179.19,179.23,11175.0,174.4465,174.5338,173.787,173.8258,11175.0
2021-09-03 11:20:00,179.28,179.55,179.2,179.35,15331.0,173.8743,174.1361,173.7967,173.9422,15331.0
2021-09-03 11:30:00,179.37,179.39,178.82,179.1,13004.0,173.9616,173.981,173.4281,173.6997,13004.0
2021-09-03 11:40:00,179.18,179.63,179.16,179.21,3865.0,173.7773,174.2137,173.7579,173.8064,3865.0
2021-09-03 11:50:00,179.24,179.48,179.16,179.16,13192.0,173.8355,174.0682,173.7579,173.7579,13192.0
2021-09-03 12:00:00,179.11,179.23,178.99,179.15,10070.0,173.7094,173.8258,173.593,173.7482,10070.0
2021-09-03 12:10:00,179.09,179.09,178.77,178.94,11499.0,173.69,173.69,173.3797,173.5445,11499.0
2021-09-03 12:20:00,179.02,180.12,178.99,180.12,4833.0,173.6221,174.6889,173.593,174.6889,4833.0
2021-09-03 12:30:00,180.1,180.45,179.9,180.43,22536.0,174.6696,175.009,174.4756,174.9896,22536.0
2021-09-03 12:40:00,180.49,180.67,180.34,180.67,9128.0,175.0478,175.2224,174.9023,175.2224,9128.0
2021-09-03 12:50:00,180.68,180.73,180.42,180.44,5626.0,175.2321,175.2806,174.9799,174.9993,5626.0
2021-09-03 13:00:00,180.41,180.45,180.26,180.39,4883.0,174.9702,175.009,174.8247,174.9508,4883.0
2021-09-03 13:10:00,180.35,180.63,180.33,180.63,4016.0,174.912,175.1836,174.8926,175.1836,4016.0
2021-09-03 13:20:00,180.67,181.11,180.56,181.06,5294.0,175.2224,175.6491,175.1157,175.6006,5294.0
2021-09-03 13:30:00,181.12,181.23,180.87,181.09,8223.0,175.6588,175.7655,175.4163,175.6297,8223.0
2021-09-03 13:40:00,181.08,181.1,180.79,181.0,8360.0,175.62,175.6394,175.3387,175.5424,8360.0
2021-09-03 13:50:00,180.99,180.99,180.69,180.75,2751.0,175.5327,175.5327,175.2418,175.3,2751.0
2021-09-03 14:00:00,180.7,181.05,180.68,181.05,6425.0,175.2515,175.5909,175.2321,175.5909,6425.0
2021-09-03 14:10:00,181.03,181.09,180.67,180.67,9309.0,175.5715,175.6297,175.2224,175.2224,9309.0
2021-09-03 14:20:00,180.69,181.04,180.65,181.03,7299.0,175.2418,175.5812,175.203,175.5715,7299.0
2021-09-03 14:30:00,181.03,181.15,180.84,180.95,5100.0,175.5715,175.6879,175.3872,175.4939,5100.0
2021-09-03 14:40:00,180.91,181.09,180.89,181.03,10694.0,175.4551,175.6297,175.4357,175.5715,10694.0
2021-09-03 14:50:00,181.02,181.11,180.88,180.94,9561.0,175.5618,175.6491,175.426,175.4842,9561.0
2021-09-03 15:00:00,180.98,181.13,180.62,180.62,8915.0,175.523,175.6685,175.1739,175.1739,8915.0
2021-09-03 15:10:00,180.71,180.75,180.32,180.45,5924.0,175.2612,175.3,174.8829,175.009,5924.0
2021-09-03 15:20:00,180.4,180.49,180.32,180.35,18191.0,174.9605,175.0478,174.8829,174.912,18191.0
2021-09-03 15:30:00,180.34,180.96,180.28,180.94,25867.0,174.9023,175.5036,174.8441,175.4842,25867.0
2021-09-03 15:40:00,180.91,181.14,180.74,181.02,18631.0,175.4551,175.6782,175.2903,175.5618,18631.0
2021-09-03 15:50:00,181.02,181.4,180.31,180.34,122674.0,175.5618,175.9304,174.8732,174.9023,122674.0
2021-09-07 09:30:00,179.02,179.8,178.11,178.11,16556.0,173.6221,174.3786,172.7396,172.7396,16556.0
2021-09-07 09:40:00,178.12,178.49,177.8,177.86,12500.0,172.7493,173.1081,172.4389,172.4971,12500.0
2021-09-07 09:50:00,177.63,177.63,176.9,177.22,18291.0,172.274,172.274,171.566,171.8764,18291.0
2021-09-07 10:00:00,177.22,177.66,176.94,177.05,12735.0,171.8764,172.3031,171.6048,171.7115,12735.0
2021-09-07 10:10:00,177.08,177.63,177.0,177.25,7222.0,171.7406,172.274,171.663,171.9055,7222.0
2021-09-07 10:20:00,177.24,177.35,176.49,176.65,12995.0,171.8958,172.0025,171.1684,171.3236,12995.0
2021-09-07 10:30:00,176.59,177.01,176.23,176.9,6419.0,171.2654,171.6727,170.9162,171.566,6419.0
2021-09-07 10:40:00,176.81,177.1,176.78,176.89,5922.0,171.4788,171.76,171.4497,171.5563,5922.0
2021-09-07 10:50:00,176.66,176.72,176.25,176.37,15803.0,171.3333,171.3915,170.9356,171.052,15803.0
2021-09-07 11:00:00,176.43,176.55,176.07,176.4,9504.0,171.1102,171.2266,170.7611,171.0811,9504.0
2021-09-07 11:10:00,176.32,176.81,176.27,176.76,10486.0,171.0035,171.4788,170.955,171.4303,10486.0
2021-09-07 11:20:00,176.77,177.17,176.69,177.17,6635.0,171.44,171.8279,171.3624,171.8279,6635.0
2021-09-07 11:30:00,177.24,177.25,176.86,177.01,6858.0,171.8958,171.9055,171.5272,171.6727,6858.0
2021-09-07 11:40:00,176.95,176.95,176.76,176.83,2177.0,171.6145,171.6145,171.4303,171.4981,2177.0
2021-09-07 11:50:00,176.92,176.92,176.53,176.71,3135.0,171.5854,171.5854,171.2072,171.3818,3135.0
2021-09-07 12:00:00,176.66,177.17,176.62,177.17,2351.0,171.3333,171.8279,171.2945,171.8279,2351.0
2021-09-07 12:10:00,177.14,177.18,176.6,176.69,3200.0,171.7988,171.8376,171.2751,171.3624,3200.0
2021-09-07 12:20:00,176.67,177.0,176.66,176.96,8102.0,171.343,171.663,171.3333,171.6242,8102.0
2021-09-07 12:30:00,177.0,177.19,176.97,177.02,4051.0,171.663,171.8473,171.6339,171.6824,4051.0
2021-09-07 12:40:00,176.97,177.35,176.97,177.35,6050.0,171.6339,172.0025,171.6339,172.0025,6050.0
2021-09-07 12:50:00,177.27,177.32,177.25,177.28,1400.0,171.9249,171.9734,171.9055,171.9346,1400.0
2021-09-07 13:00:00,177.28,177.54,177.28,177.39,3937.0,171.9346,172.1867,171.9346,172.0413,3937.0
2021-09-07 13:10:00,177.4,177.47,177.06,177.41,7482.0,172.051,172.1189,171.7212,172.0607,7482.0
2021-09-07 13:20:00,177.47,177.69,177.14,177.19,10315.0,172.1189,172.3322,171.7988,171.8473,10315.0
2021-09-07 13:30:00,177.13,177.47,176.87,177.01,6943.0,171.7891,172.1189,171.5369,171.6727,6943.0
2021-09-07 13:40:00,177.05,177.54,177.05,177.53,4736.0,171.7115,172.1867,171.7115,172.177,4736.0
2021-09-07 13:50:00,177.48,177.73,177.48,177.51,5830.0,172.1286,172.371,172.1286,172.1576,5830.0
2021-09-07 14:00:00,177.51,177.56,177.37,177.38,8462.0,172.1576,172.2061,172.0219,172.0316,8462.0
2021-09-07 14:10:00,177.44,177.49,176.99,177.03,7200.0,172.0898,172.1382,171.6533,171.6921,7200.0
2021-09-07 14:20:00,177.03,177.08,176.97,177.03,3939.0,171.6921,171.7406,171.6339,171.6921,3939.0
2021-09-07 14:30:00,177.07,177.61,177.07,177.61,4602.0,171.7309,172.2546,171.7309,172.2546,4602.0
2021-09-07 14:40:00,177.54,177.57,177.43,177.5,7773.0,172.1867,172.2158,172.0801,172.1479,7773.0
2021-09-07 14:50:00,177.48,177.64,177.43,177.59,6193.0,172.1286,172.2837,172.0801,172.2352,6193.0
2021-09-07 15:00:00,177.66,178.07,177.65,178.0,4494.0,172.3031,172.7008,172.2934,172.6329,4494.0
2021-09-07 15:10:00,177.99,177.99,177.69,177.74,7351.0,172.6232,172.6232,172.3322,172.3807,7351.0
2021-09-07 15:20:00,177.72,177.72,177.27,177.33,17348.0,172.3613,172.3613,171.9249,171.9831,17348.0
2021-09-07 15:30:00,177.29,177.59,177.23,177.39,22824.0,171.9443,172.2352,171.8861,172.0413,22824.0
2021-09-07 15:40:00,177.37,177.46,176.98,177.02,28633.0,172.0219,172.1092,171.6436,171.6824,28633.0
2021-09-07 15:50:00,177.11,177.18,176.83,177.1,77202.0,171.7697,171.8376,171.4981,171.76,77202.0
2021-09-08 09:30:00,176.36,176.42,175.56,176.42,11621.0,171.0423,171.1005,170.2664,171.1005,11621.0
2021-09-08 09:40:00,176.4,176.7,176.24,176.24,3918.0,171.0811,171.3721,170.9259,170.9259,3918.0
2021-09-08 09:50:00,176.05,176.47,176.04,176.27,10223.0,170.7417,171.149,170.732,170.955,10223.0
2021-09-08 10:00:00,176.47,177.1,176.13,176.35,5712.0,171.149,171.76,170.8193,171.0326,5712.0
2021-09-08 10:10:00,176.18,176.47,175.99,176.21,4822.0,170.8677,171.149,170.6835,170.8968,4822.0
2021-09-08 10:20:00,176.0,176.01,175.7,175.77,2827.0,170.6932,170.7029,170.4022,170.4701,2827.0
2021-09-08 10:30:00,175.78,176.07,175.5,175.55,3668.0,170.4798,170.7611,170.2083,170.2567,3668.0
2021-09-08 10:40:00,175.52,175.52,175.0,175.14,5405.0,170.2276,170.2276,169.7233,169.8591,5405.0
2021-09-08 10:50:00,175.21,175.76,175.07,175.42,12838.0,169.927,170.4604,169.7912,170.1307,12838.0
2021-09-08 11:00:00,175.53,175.86,175.3,175.31,9053.0,170.2373,170.5574,170.0143,170.024,9053.0
2021-09-08 11:10:00,175.19,175.49,175.19,175.41,2746.0,169.9076,170.1986,169.9076,170.121,2746.0
2021-09-08 11:20:00,175.41,175.54,175.19,175.3,11511.0,170.121,170.247,169.9076,170.0143,11511.0
2021-09-08 11:30:00,175.37,175.39,174.95,175.13,5560.0,170.0822,170.1016,169.6748,169.8494,5560.0
2021-09-08 11:40:00,175.29,175.29,174.95,175.04,34208.0,170.0046,170.0046,169.6748,169.7621,34208.0
2021-09-08 11:50:00,175.17,175.4,175.17,175.24,6581.0,169.8882,170.1113,169.8882,169.9561,6581.0
2021-09-08 12:00:00,175.25,175.73,175.23,175.5,19699.0,169.9658,170.4313,169.9464,170.2083,19699.0
2021-09-08 12:10:00,175.45,175.46,175.06,175.22,42627.0,170.1598,170.1695,169.7815,169.9367,42627.0
2021-09-08 12:20:00,175.4,175.91,175.4,175.63,9397.0,170.1113,170.6059,170.1113,170.3343,9397.0
2021-09-08 12:30:00,175.71,175.82,175.57,175.67,4265.0,170.4119,170.5186,170.2761,170.3731,4265.0
2021-09-08 12:40:00,175.7,175.77,175.53,175.7,3698.0,170.4022,170.4701,170.2373,170.4022,3698.0
2021-09-08 12:50:00,175.74,175.81,175.57,175.6,3585.0,170.441,170.5089,170.2761,170.3052,3585.0
2021-09-08 13:00:00,175.77,175.77,175.44,175.44,2386.0,170.4701,170.4701,170.1501,170.1501,2386.0
2021-09-08 13:10:00,175.35,175.4,175.26,175.38,2424.0,170.0628,170.1113,169.9755,170.0919,2424.0
2021-09-08 13:20:00,175.36,175.52,175.24,175.49,4045.0,170.0725,170.2276,169.9561,170.1986,4045.0
2021-09-08 13:30:00,175.45,175.45,175.18,175.22,2858.0,170.1598,170.1598,169.8979,169.9367,2858.0
2021-09-08 13:40:00,175.18,175.34,175.16,175.21,2402.0,169.8979,170.0531,169.8785,169.927,2402.0
2021-09-08 13:50:00,175.26,175.43,175.11,175.4,4819.0,169.9755,170.1404,169.83,170.1113,4819.0
2021-09-08 14:00:00,175.37,175.77,175.37,175.62,3027.0,170.0822,170.4701,170.0822,170.3246,3027.0
2021-09-08 14:10:00,175.51,175.64,175.37,175.37,3789.0,170.218,170.344,170.0822,170.0822,3789.0
2021-09-08 14:20:00,175.49,175.72,175.43,175.64,6467.0,170.1986,170.4216,170.1404,170.344,6467.0
2021-09-08 14:30:00,175.53,175.69,175.48,175.67,2333.0,170.2373,170.3925,170.1889,170.3731,2333.0
2021-09-08 14:40:00,175.72,175.93,175.71,175.82,4400.0,170.4216,170.6253,170.4119,170.5186,4400.0
2021-09-08 14:50:00,175.81,175.88,175.72,175.77,4529.0,170.5089,170.5768,170.4216,170.4701,4529.0
2021-09-08 15:00:00,175.77,175.91,175.68,175.79,3651.0,170.4701,170.6059,170.3828,170.4895,3651.0
2021-09-08 15:10:00,175.86,176.1,175.76,176.07,5312.0,170.5574,170.7902,170.4604,170.7611,5312.0
2021-09-08 15:20:00,176.1,176.45,176.09,176.42,16544.0,170.7902,171.1296,170.7805,171.1005,16544.0
2021-09-08 15:30:00,176.38,176.4,176.18,176.37,11143.0,171.0617,171.0811,170.8677,171.052,11143.0
2021-09-08 15:40:00,176.36,176.37,176.09,176.09,11318.0,171.0423,171.052,170.7805,170.7805,11318.0
2021-09-08 15:50:00,176.1,176.23,175.95,175.98,30327.0,170.7902,170.9162,170.6447,170.6738,30327.0
2021-09-09 09:30:00,175.4,176.68,175.09,176.36,13975.0,170.1113,171.3527,169.8106,171.0423,13975.0
2021-09-09 09:40:00,176.36,176.36,175.62,176.22,14340.0,171.0423,171.0423,170.3246,170.9065,14340.0
2021-09-09 09:50:00,176.17,176.17,175.83,176.06,4394.0,170.8581,170.8581,170.5283,170.7514,4394.0
2021-09-09 10:00:00,176.12,177.51,176.06,177.4,13002.0,170.8096,172.1576,170.7514,172.051,13002.0
2021-09-09 10:10:00,177.4,178.01,177.32,177.82,15038.0,172.051,172.6426,171.9734,172.4583,15038.0
2021-09-09 10:20:00,177.79,177.94,177.48,177.94,8194.0,172.4292,172.5747,172.1286,172.5747,8194.0
2021-09-09 10:30:00,177.86,178.01,177.72,177.79,6027.0,172.4971,172.6426,172.3613,172.4292,6027.0
2021-09-09 10:40:00,177.71,177.98,177.51,177.76,13058.0,172.3516,172.6135,172.1576,172.4001,13058.0
2021-09-09 10:50:00,177.7,177.87,177.61,177.66,4564.0,172.3419,172.5068,172.2546,172.3031,4564.0
2021-09-09 11:00:00,177.73,178.18,177.73,178.18,5372.0,172.371,172.8074,172.371,172.8074,5372.0
2021-09-09 11:10:00,178.11,178.28,177.7,177.75,7005.0,172.7396,172.9044,172.3419,172.3904,7005.0
2021-09-09 11:20:00,177.67,177.74,177.29,177.29,2976.0,172.3128,172.3807,171.9443,171.9443,2976.0
2021-09-09 11:30:00,177.32,177.4,177.19,177.34,2324.0,171.9734,172.051,171.8473,171.9928,2324.0
2021-09-09 11:40:00,177.18,177.27,176.89,176.95,4857.0,171.8376,171.9249,171.5563,171.6145,4857.0
2021-09-09 11:50:00,177.0,177.13,176.71,177.08,8467.0,171.663,171.7891,171.3818,171.7406,8467.0
2021-09-09 12:00:00,177.03,177.08,176.46,176.46,5288.0,171.6921,171.7406,171.1393,171.1393,5288.0
2021-09-09 12:10:00,176.5,176.53,176.17,176.22,5049.0,171.1781,171.2072,170.8581,170.9065,5049.0
2021-09-09 12:20:00,176.38,176.79,176.38,176.66,3646.0,171.0617,171.4594,171.0617,171.3333,3646.0
2021-09-09 12:30:00,176.63,176.66,176.38,176.38,3647.0,171.3042,171.3333,171.0617,171.0617,3647.0
2021-09-09 12:40:00,176.36,176.64,176.31,176.52,4050.0,171.0423,171.3139,170.9938,171.1975,4050.0
2021-09-09 12:50:00,176.48,176.48,176.27,176.42,1550.0,171.1587,171.1587,170.955,171.1005,1550.0
2021-09-09 13:00:00,176.43,176.6,176.43,176.5,3554.0,171.1102,171.2751,171.1102,171.1781,3554.0
2021-09-09 13:10:00,176.47,176.47,176.2,176.26,2200.0,171.149,171.149,170.8871,170.9453,2200.0
2021-09-09 13:20:00,176.21,176.21,175.82,175.93,4617.0,170.8968,170.8968,170.5186,170.6253,4617.0
2021-09-09 13:30:00,175.88,175.92,175.53,175.64,3172.0,170.5768,170.6156,170.2373,170.344,3172.0
2021-09-09 13:40:00,175.58,175.72,175.53,175.68,3954.0,170.2858,170.4216,170.2373,170.3828,3954.0
2021-09-09 13:50:00,175.6,175.64,175.4,175.4,1900.0,170.3052,170.344,170.1113,170.1113,1900.0
2021-09-09 14:00:00,175.33,175.56,175.26,175.48,4285.0,170.0434,170.2664,169.9755,170.1889,4285.0
2021-09-09 14:10:00,175.48,175.66,175.48,175.66,1900.0,170.1889,170.3634,170.1889,170.3634,1900.0
2021-09-09 14:20:00,175.68,175.72,175.57,175.63,3053.0,170.3828,170.4216,170.2761,170.3343,3053.0
2021-09-09 14:30:00,175.6,175.66,175.45,175.45,2336.0,170.3052,170.3634,170.1598,170.1598,2336.0
2021-09-09 14:40:00,175.47,175.55,175.3,175.49,3831.0,170.1792,170.2567,170.0143,170.1986,3831.0
2021-09-09 14:50:00,175.55,175.77,175.55,175.61,2340.0,170.2567,170.4701,170.2567,170.3149,2340.0
2021-09-09 15:00:00,175.57,175.67,175.52,175.52,3476.0,170.2761,170.3731,170.2276,170.2276,3476.0
2021-09-09 15:10:00,175.63,175.73,175.58,175.68,2900.0,170.3343,170.4313,170.2858,170.3828,2900.0
2021-09-09 15:20:00,175.64,176.23,175.54,176.05,36506.0,170.344,170.9162,170.247,170.7417,36506.0
2021-09-09 15:30:00,175.98,176.33,175.77,176.28,5824.0,170.6738,171.0132,170.4701,170.9647,5824.0
2021-09-09 15:40:00,176.27,176.39,176.18,176.18,11337.0,170.955,171.0714,170.8677,170.8677,11337.0
2021-09-09 15:50:00,176.26,176.36,175.93,176.0,53092.0,170.9453,171.0423,170.6253,170.6932,53092.0
2021-09-10 09:30:00,177.14,178.4,177.1,178.13,20342.0,171.7988,173.0208,171.76,172.759,20342.0
2021-09-10 09:40:00,178.04,178.26,177.67,177.67,8414.0,172.6717,172.885,172.3128,172.3128,8414.0
2021-09-10 09:50:00,177.5,178.08,177.37,177.56,13731.0,172.1479,172.7105,172.0219,172.2061,13731.0
2021-09-10 10:00:00,177.5,177.74,177.45,177.72,9919.0,172.1479,172.3807,172.0995,172.3613,9919.0
2021-09-10 10:10:00,177.67,178.0,177.58,177.9,5399.0,172.3128,172.6329,172.2255,172.5359,5399.0
2021-09-10 10:20:00,177.97,178.07,177.67,177.84,7652.0,172.6038,172.7008,172.3128,172.4777,7652.0
2021-09-10 10:30:00,177.79,178.16,177.47,177.7,7186.0,172.4292,172.788,172.1189,172.3419,7186.0
2021-09-10 10:40:00,177.7,177.76,177.33,177.63,6959.0,172.3419,172.4001,171.9831,172.274,6959.0
2021-09-10 10:50:00,177.66,177.75,177.31,177.44,9775.0,172.3031,172.3904,171.9637,172.0898,9775.0
2021-09-10 11:00:00,177.43,178.0,177.29,177.95,7549.0,172.0801,172.6329,171.9443,172.5844,7549.0
2021-09-10 11:10:00,177.87,178.26,177.84,177.9,8107.0,172.5068,172.885,172.4777,172.5359,8107.0
2021-09-10 11:20:00,177.91,178.63,177.86,178.6,9512.0,172.5456,173.2439,172.4971,173.2148,9512.0
2021-09-10 11:30:00,178.61,179.2,178.61,178.95,23082.0,173.2245,173.7967,173.2245,173.5542,23082.0
2021-09-10 11:40:00,178.95,178.97,178.69,178.81,46293.0,173.5542,173.5736,173.3021,173.4184,46293.0
2021-09-10 11:50:00,178.75,179.18,178.47,179.15,6464.0,173.3603,173.7773,173.0887,173.7482,6464.0
2021-09-10 12:00:00,179.12,179.12,178.8,179.01,5498.0,173.7191,173.7191,173.4087,173.6124,5498.0
2021-09-10 12:10:00,179.04,179.46,179.04,179.27,10858.0,173.6415,174.0488,173.6415,173.8646,10858.0
2021-09-10 12:20:00,179.29,180.2,179.29,180.15,11229.0,173.884,174.7665,173.884,174.718,11229.0
2021-09-10 12:30:00,180.16,180.49,180.01,180.38,5808.0,174.7277,175.0478,174.5823,174.9411,5808.0
2021-09-10 12:40:00,180.4,180.7,180.4,180.58,8583.0,174.9605,175.2515,174.9605,175.1351,8583.0
2021-09-10 12:50:00,180.5,180.87,180.5,180.71,5928.0,175.0575,175.4163,175.0575,175.2612,5928.0
2021-09-10 13:00:00,180.67,180.84,180.65,180.81,4720.0,175.2224,175.3872,175.203,175.3581,4720.0
2021-09-10 13:10:00,180.77,180.81,180.62,180.63,4753.0,175.3193,175.3581,175.1739,175.1836,4753.0
2021-09-10 13:20:00,180.66,180.69,180.13,180.13,3952.0,175.2127,175.2418,174.6986,174.6986,3952.0
2021-09-10 13:30:00,180.02,180.11,179.87,180.03,4302.0,174.592,174.6792,174.4465,174.6017,4302.0
2021-09-10 13:40:00,180.09,180.13,180.0,180.05,2485.0,174.6599,174.6986,174.5726,174.6211,2485.0
2021-09-10 13:50:00,180.07,180.07,179.66,179.67,7490.0,174.6405,174.6405,174.2428,174.2525,7490.0
2021-09-10 14:00:00,179.68,179.86,179.17,179.24,4747.0,174.2622,174.4368,173.7676,173.8355,4747.0
2021-09-10 14:10:00,179.2,179.27,178.92,179.01,3799.0,173.7967,173.8646,173.5251,173.6124,3799.0
2021-09-10 14:20:00,179.02,179.28,179.0,179.14,3970.0,173.6221,173.8743,173.6027,173.7385,3970.0
2021-09-10 14:30:00,179.13,179.14,178.88,178.95,5596.0,173.7288,173.7385,173.4863,173.5542,5596.0
2021-09-10 14:40:00,178.98,179.0,178.62,178.76,8631.0,173.5833,173.6027,173.2342,173.37,8631.0
2021-09-10 14:50:00,178.75,178.95,178.72,178.72,5138.0,173.3603,173.5542,173.3312,173.3312,5138.0
2021-09-10 15:00:00,178.75,178.81,178.54,178.6,6917.0,173.3603,173.4184,173.1566,173.2148,6917.0
2021-09-10 15:10:00,178.64,178.81,178.52,178.65,2717.0,173.2536,173.4184,173.1372,173.2633,2717.0
2021-09-10 15:20:00,178.67,178.77,178.53,178.68,5285.0,173.2827,173.3797,173.1469,173.2924,5285.0
2021-09-10 15:30:00,178.68,178.68,178.25,178.34,8136.0,173.2924,173.2924,172.8753,172.9626,8136.0
2021-09-10 15:40:00,178.26,178.36,177.96,178.18,11863.0,172.885,172.982,172.5941,172.8074,11863.0
2021-09-10 15:50:00,178.05,178.13,177.69,177.74,51272.0,172.6814,172.759,172.3322,172.3807,51272.0
2021-09-13 09:30:00,178.91,179.85,178.09,179.31,51360.0,173.5154,174.4271,172.7202,173.9034,51360.0
2021-09-13 09:40:00,179.48,179.48,178.65,178.68,2227.0,174.0682,174.0682,173.2633,173.2924,2227.0
2021-09-13 09:50:00,178.92,180.0,178.92,179.61,3960.0,173.5251,174.5726,173.5251,174.1943,3960.0
2021-09-13 10:00:00,179.62,179.62,178.93,179.09,4130.0,174.204,174.204,173.5348,173.69,4130.0
2021-09-13 10:10:00,179.07,179.07,178.4,178.53,106925.0,173.6706,173.6706,173.0208,173.1469,106925.0
2021-09-13 10:20:00,178.53,179.17,178.53,179.17,24032.0,173.1469,173.7676,173.1469,173.7676,24032.0
2021-09-13 10:30:00,179.25,179.26,178.62,179.26,5100.0,173.8452,173.8549,173.2342,173.8549,5100.0
2021-09-13 10:40:00,179.15,180.15,179.05,179.88,8672.0,173.7482,174.718,173.6512,174.4562,8672.0
2021-09-13 10:50:00,179.88,180.35,179.88,179.88,5120.0,174.4562,174.912,174.4562,174.4562,5120.0
2021-09-13 11:00:00,179.9,179.9,179.46,179.47,3390.0,174.4756,174.4756,174.0488,174.0585,3390.0
2021-09-13 11:10:00,179.28,179.28,178.68,178.83,3271.0,173.8743,173.8743,173.2924,173.4378,3271.0
2021-09-13 11:20:00,178.89,178.89,178.74,178.88,2316.0,173.496,173.496,173.3506,173.4863,2316.0
2021-09-13 11:30:00,178.9,179.28,178.88,179.07,3843.0,173.5057,173.8743,173.4863,173.6706,3843.0
2021-09-13 11:40:00,179.12,179.17,178.32,178.37,1938.0,173.7191,173.7676,172.9432,172.9917,1938.0
2021-09-13 11:50:00,178.25,178.25,177.65,177.65,1313.0,172.8753,172.8753,172.2934,172.2934,1313.0
2021-09-13 12:00:00,177.58,177.61,177.42,177.45,1802.0,172.2255,172.2546,172.0704,172.0995,1802.0
2021-09-13 12:10:00,177.6,177.83,177.54,177.56,2409.0,172.2449,172.468,172.1867,172.2061,2409.0
2021-09-13 12:20:00,177.6,177.77,177.44,177.77,6103.0,172.2449,172.4098,172.0898,172.4098,6103.0
2021-09-13 12:30:00,177.63,177.82,177.59,177.71,3972.0,172.274,172.4583,172.2352,172.3516,3972.0
2021-09-13 12:40:00,177.42,177.47,177.0,177.0,5011.0,172.0704,172.1189,171.663,171.663,5011.0
2021-09-13 12:50:00,176.94,176.94,176.72,176.75,3967.0,171.6048,171.6048,171.3915,171.4206,3967.0
2021-09-13 13:00:00,176.81,176.94,176.7,176.85,1606.0,171.4788,171.6048,171.3721,171.5175,1606.0
2021-09-13 13:10:00,176.85,177.15,176.85,177.15,2313.0,171.5175,171.8085,171.5175,171.8085,2313.0
2021-09-13 13:20:00,177.19,177.28,177.04,177.28,2437.0,171.8473,171.9346,171.7018,171.9346,2437.0
2021-09-13 13:30:00,177.27,177.39,176.94,176.94,2850.0,171.9249,172.0413,171.6048,171.6048,2850.0
2021-09-13 13:40:00,176.99,177.27,176.94,177.17,1715.0,171.6533,171.9249,171.6048,171.8279,1715.0
2021-09-13 13:50:00,177.25,177.25,177.08,177.08,2898.0,171.9055,171.9055,171.7406,171.7406,2898.0
2021-09-13 14:00:00,177.16,177.39,177.08,177.33,2601.0,171.8182,172.0413,171.7406,171.9831,2601.0
2021-09-13 14:10:00,177.16,177.41,177.07,177.41,1974.0,171.8182,172.0607,171.7309,172.0607,1974.0
2021-09-13 14:20:00,177.34,177.56,177.21,177.45,2244.0,171.9928,172.2061,171.8667,172.0995,2244.0
2021-09-13 14:30:00,177.42,177.42,177.23,177.32,2689.0,172.0704,172.0704,171.8861,171.9734,2689.0
2021-09-13 14:40:00,177.3,177.6,177.3,177.51,3516.0,171.954,172.2449,171.954,172.1576,3516.0
2021-09-13 14:50:00,177.42,177.53,177.28,177.53,2538.0,172.0704,172.177,171.9346,172.177,2538.0
2021-09-13 15:00:00,177.53,177.53,177.0,177.2,5662.0,172.177,172.177,171.663,171.857,5662.0
2021-09-13 15:10:00,177.21,177.62,177.21,177.6,4688.0,171.8667,172.2643,171.8667,172.2449,4688.0
2021-09-13 15:20:00,177.51,177.96,177.46,177.96,4382.0,172.1576,172.5941,172.1092,172.5941,4382.0
2021-09-13 15:30:00,177.88,178.12,177.82,178.0,7788.0,172.5165,172.7493,172.4583,172.6329,7788.0
2021-09-13 15:40:00,177.9,177.94,177.65,177.74,204799.0,172.5359,172.5747,172.2934,172.3807,204799.0
2021-09-13 15:50:00,177.66,178.06,177.64,177.93,37213.0,172.3031,172.6911,172.2837,172.565,37213.0
2021-09-14 09:30:00,177.89,177.89,176.76,177.21,38044.0,172.5262,172.5262,171.4303,171.8667,38044.0
2021-09-14 09:40:00,176.87,177.29,176.46,176.47,7236.0,171.5369,171.9443,171.1393,171.149,7236.0
2021-09-14 09:50:00,176.4,176.75,175.86,175.94,9745.0,171.0811,171.4206,170.5574,170.635,9745.0
2021-09-14 10:00:00,175.87,176.18,175.28,176.09,6691.0,170.5671,170.8677,169.9949,170.7805,6691.0
2021-09-14 10:10:00,176.08,176.08,175.6,175.77,3568.0,170.7708,170.7708,170.3052,170.4701,3568.0
2021-09-14 10:20:00,175.92,176.27,175.44,176.21,31832.0,170.6156,170.955,170.1501,170.8968,31832.0
2021-09-14 10:30:00,176.16,176.25,175.77,175.88,7553.0,170.8484,170.9356,170.4701,170.5768,7553.0
2021-09-14 10:40:00,175.88,176.62,175.88,176.59,3216.0,170.5768,171.2945,170.5768,171.2654,3216.0
2021-09-14 10:50:00,176.6,176.86,176.32,176.32,3992.0,171.2751,171.5272,171.0035,171.0035,3992.0
2021-09-14 11:00:00,176.47,176.49,175.9,176.23,7814.0,171.149,171.1684,170.5962,170.9162,7814.0
2021-09-14 11:10:00,176.18,176.18,175.78,175.91,5422.0,170.8677,170.8677,170.4798,170.6059,5422.0
2021-09-14 11:20:00,175.87,176.26,175.86,175.99,25341.0,170.5671,170.9453,170.5574,170.6835,25341.0
2021-09-14 11:30:00,175.98,176.2,175.96,175.96,9176.0,170.6738,170.8871,170.6544,170.6544,9176.0
2021-09-14 11:40:00,176.0,176.08,175.55,175.68,4907.0,170.6932,170.7708,170.2567,170.3828,4907.0
2021-09-14 11:50:00,175.53,176.01,175.35,176.01,89781.0,170.2373,170.7029,170.0628,170.7029,89781.0
2021-09-14 12:00:00,176.01,176.21,175.93,176.21,28401.0,170.7029,170.8968,170.6253,170.8968,28401.0
2021-09-14 12:10:00,176.19,176.48,176.09,176.35,3306.0,170.8774,171.1587,170.7805,171.0326,3306.0
2021-09-14 12:20:00,176.4,176.44,176.25,176.41,5213.0,171.0811,171.1199,170.9356,171.0908,5213.0
2021-09-14 12:30:00,176.52,176.55,176.24,176.38,3700.0,171.1975,171.2266,170.9259,171.0617,3700.0
2021-09-14 12:40:00,176.29,176.29,175.92,176.07,4000.0,170.9744,170.9744,170.6156,170.7611,4000.0
2021-09-14 12:50:00,175.94,176.09,175.61,175.61,2493.0,170.635,170.7805,170.3149,170.3149,2493.0
2021-09-14 13:00:00,175.59,175.65,175.4,175.46,2027.0,170.2955,170.3537,170.1113,170.1695,2027.0
2021-09-14 13:10:00,175.37,175.43,175.37,175.4,2112.0,170.0822,170.1404,170.0822,170.1113,2112.0
2021-09-14 13:20:00,175.44,175.78,175.44,175.71,2831.0,170.1501,170.4798,170.1501,170.4119,2831.0
2021-09-14 13:30:00,175.72,175.75,175.64,175.74,2337.0,170.4216,170.4507,170.344,170.441,2337.0
2021-09-14 13:40:00,175.78,175.9,175.72,175.75,2906.0,170.4798,170.5962,170.4216,170.4507,2906.0
2021-09-14 13:50:00,175.52,175.88,175.52,175.88,21235.0,170.2276,170.5768,170.2276,170.5768,21235.0
2021-09-14 14:00:00,175.72,176.06,175.71,176.03,3133.0,170.4216,170.7514,170.4119,170.7223,3133.0
2021-09-14 14:10:00,176.01,176.02,175.83,175.91,2638.0,170.7029,170.7126,170.5283,170.6059,2638.0
2021-09-14 14:20:00,175.92,175.92,175.61,175.7,4686.0,170.6156,170.6156,170.3149,170.4022,4686.0
2021-09-14 14:30:00,175.48,175.48,175.2,175.27,3558.0,170.1889,170.1889,169.9173,169.9852,3558.0
2021-09-14 14:40:00,175.37,175.44,175.07,175.11,5670.0,170.0822,170.1501,169.7912,169.83,5670.0
2021-09-14 14:50:00,175.11,175.44,175.1,175.4,16649.0,169.83,170.1501,169.8203,170.1113,16649.0
2021-09-14 15:00:00,175.33,175.77,175.28,175.65,5588.0,170.0434,170.4701,169.9949,170.3537,5588.0
2021-09-14 15:10:00,175.69,175.8,175.56,175.75,6714.0,170.3925,170.4992,170.2664,170.4507,6714.0
2021-09-14 15:20:00,175.72,176.07,175.63,175.9,19398.0,170.4216,170.7611,170.3343,170.5962,19398.0
2021-09-14 15:30:00,175.91,176.02,175.64,175.75,12864.0,170.6059,170.7126,170.344,170.4507,12864.0
2021-09-14 15:40:00,175.74,176.19,175.72,175.9,15939.0,170.441,170.8774,170.4216,170.5962,15939.0
2021-09-14 15:50:00,175.94,176.06,175.72,175.72,103059.0,170.635,170.7514,170.4216,170.4216,103059.0
2021-09-15 09:30:00,175.73,176.21,175.1,175.63,21354.0,170.4313,170.8968,169.8203,170.3343,21354.0
2021-09-15 09:40:00,175.49,175.81,175.41,175.68,20964.0,170.1986,170.5089,170.121,170.3828,20964.0
2021-09-15 09:50:00,175.75,175.94,175.31,175.94,36323.0,170.4507,170.635,170.024,170.635,36323.0
2021-09-15 10:00:00,175.83,176.16,175.75,175.86,18943.0,170.5283,170.8484,170.4507,170.5574,18943.0
2021-09-15 10:10:00,176.0,176.0,175.45,175.7,14527.0,170.6932,170.6932,170.1598,170.4022,14527.0
2021-09-15 10:20:00,175.7,175.7,175.33,175.33,11089.0,170.4022,170.4022,170.0434,170.0434,11089.0
2021-09-15 10:30:00,175.44,175.89,175.35,175.35,5801.0,170.1501,170.5865,170.0628,170.0628,5801.0
2021-09-15 10:40:00,175.2,175.2,174.75,175.06,2795.0,169.9173,169.9173,169.4809,169.7815,2795.0
2021-09-15 10:50:00,174.98,175.02,174.45,175.0,4324.0,169.7039,169.7427,169.1899,169.7233,4324.0
2021-09-15 11:00:00,174.73,175.0,174.63,174.93,4210.0,169.4615,169.7233,169.3645,169.6554,4210.0
2021-09-15 11:10:00,174.79,175.02,174.79,174.89,3300.0,169.5197,169.7427,169.5197,169.6166,3300.0
2021-09-15 11:20:00,175.05,175.05,174.77,175.0,4304.0,169.7718,169.7718,169.5003,169.7233,4304.0
2021-09-15 11:30:00,174.86,175.21,174.86,175.07,6674.0,169.5875,169.927,169.5875,169.7912,6674.0
2021-09-15 11:40:00,175.1,175.15,174.76,174.76,127110.0,169.8203,169.8688,169.4906,169.4906,127110.0
2021-09-15 11:50:00,174.83,175.07,174.8,174.95,7734.0,169.5585,169.7912,169.5294,169.6748,7734.0
2021-09-15 12:00:00,174.94,175.29,174.87,175.2,27999.0,169.6651,170.0046,169.5972,169.9173,27999.0
2021-09-15 12:10:00,175.2,175.83,175.17,175.83,17920.0,169.9173,170.5283,169.8882,170.5283,17920.0
2021-09-15 12:20:00,175.83,176.0,175.76,175.9,2946.0,170.5283,170.6932,170.4604,170.5962,2946.0
2021-09-15 12:30:00,175.97,175.97,175.57,175.7,12025.0,170.6641,170.6641,170.2761,170.4022,12025.0
2021-09-15 12:40:00,175.73,175.97,175.68,175.9,20405.0,170.4313,170.6641,170.3828,170.5962,20405.0
2021-09-15 12:50:00,175.88,175.88,175.48,175.5,11998.0,170.5768,170.5768,170.1889,170.2083,11998.0
2021-09-15 13:00:00,175.47,175.55,175.39,175.39,33219.0,170.1792,170.2567,170.1016,170.1016,33219.0
2021-09-15 13:10:00,175.37,175.57,175.34,175.47,28397.0,170.0822,170.2761,170.0531,170.1792,28397.0
2021-09-15 13:20:00,175.5,175.87,175.42,175.47,32690.0,170.2083,170.5671,170.1307,170.1792,32690.0
2021-09-15 13:30:00,175.43,175.54,175.3,175.3,17306.0,170.1404,170.247,170.0143,170.0143,17306.0
2021-09-15 13:40:00,175.4,175.44,175.22,175.24,9222.0,170.1113,170.1501,169.9367,169.9561,9222.0
2021-09-15 13:50:00,175.23,175.4,175.22,175.25,5375.0,169.9464,170.1113,169.9367,169.9658,5375.0
2021-09-15 14:00:00,175.29,175.29,175.14,175.25,5029.0,170.0046,170.0046,169.8591,169.9658,5029.0
2021-09-15 14:10:00,175.25,175.26,174.92,174.92,7057.0,169.9658,169.9755,169.6457,169.6457,7057.0
2021-09-15 14:20:00,174.92,174.94,174.76,174.93,6883.0,169.6457,169.6651,169.4906,169.6554,6883.0
2021-09-15 14:30:00,174.99,175.04,174.84,174.84,7379.0,169.7136,169.7621,169.5682,169.5682,7379.0
2021-09-15 14:40:00,174.9,175.17,174.84,175.08,31917.0,169.6263,169.8882,169.5682,169.8009,31917.0
2021-09-15 14:50:00,175.08,175.25,174.94,174.96,6723.0,169.8009,169.9658,169.6651,169.6845,6723.0
2021-09-15 15:00:00,174.95,175.0,174.78,174.92,4167.0,169.6748,169.7233,169.51,169.6457,4167.0
2021-09-15 15:10:00,174.92,175.01,174.85,174.93,12607.0,169.6457,169.733,169.5779,169.6554,12607.0
2021-09-15 15:20:00,174.99,175.04,174.84,174.92,8857.0,169.7136,169.7621,169.5682,169.6457,8857.0
2021-09-15 15:30:00,174.89,175.43,174.77,175.14,34452.0,169.6166,170.1404,169.5003,169.8591,34452.0
2021-09-15 15:40:00,175.1,175.62,175.02,175.41,17338.0,169.8203,170.3246,169.7427,170.121,17338.0
2021-09-15 15:50:00,175.56,175.62,174.89,175.01,88527.0,170.2664,170.3246,169.6166,169.733,88527.0
2021-09-16 09:30:00,174.73,175.13,174.17,174.47,10162.0,169.4615,169.8494,168.9184,169.2093,10162.0
2021-09-16 09:40:00,174.45,174.78,174.12,174.23,5315.0,169.1899,169.51,168.8699,168.9765,5315.0
2021-09-16 09:50:00,174.23,174.67,174.15,174.31,13183.0,168.9765,169.4033,168.899,169.0541,13183.0
2021-09-16 10:00:00,174.27,174.27,173.63,173.66,3954.0,169.0153,169.0153,168.3946,168.4237,3954.0
2021-09-16 10:10:00,173.77,173.92,173.6,173.62,2661.0,168.5304,168.6759,168.3655,168.3849,2661.0
2021-09-16 10:20:00,173.87,174.0,173.6,173.74,3613.0,168.6274,168.7535,168.3655,168.5013,3613.0
2021-09-16 10:30:00,173.66,173.66,173.36,173.4,2379.0,168.4237,168.4237,168.1328,168.1716,2379.0
2021-09-16 10:40:00,173.5,173.5,173.12,173.19,2731.0,168.2686,168.2686,167.9,167.9679,2731.0
2021-09-16 10:50:00,173.17,173.17,172.43,173.0,5704.0,167.9485,167.9485,167.2308,167.7836,5704.0
2021-09-16 11:00:00,173.22,173.33,173.11,173.26,24602.0,167.997,168.1037,167.8903,168.0358,24602.0
2021-09-16 11:10:00,173.2,173.4,173.07,173.07,3094.0,167.9776,168.1716,167.8515,167.8515,3094.0
2021-09-16 11:20:00,173.11,173.56,173.11,173.44,4157.0,167.8903,168.3267,167.8903,168.2104,4157.0
2021-09-16 11:30:00,173.37,173.47,172.92,173.09,4735.0,168.1425,168.2395,167.706,167.8709,4735.0
2021-09-16 11:40:00,173.03,173.15,172.91,173.11,35936.0,167.8127,167.9291,167.6963,167.8903,35936.0
2021-09-16 11:50:00,173.04,173.42,173.03,173.42,3625.0,167.8224,168.191,167.8127,168.191,3625.0
2021-09-16 12:00:00,173.38,173.38,173.0,173.15,2642.0,168.1522,168.1522,167.7836,167.9291,2642.0
2021-09-16 12:10:00,173.19,173.59,173.19,173.5,6194.0,167.9679,168.3558,167.9679,168.2686,6194.0
2021-09-16 12:20:00,173.56,173.66,173.45,173.5,13074.0,168.3267,168.4237,168.2201,168.2686,13074.0
2021-09-16 12:30:00,173.5,173.52,173.45,173.49,8271.0,168.2686,168.288,168.2201,168.2589,8271.0
2021-09-16 12:40:00,173.51,173.51,173.31,173.4,7428.0,168.2783,168.2783,168.0843,168.1716,7428.0
2021-09-16 12:50:00,173.41,173.41,172.89,173.0,9923.0,168.1813,168.1813,167.6769,167.7836,9923.0
2021-09-16 13:00:00,172.95,172.95,172.84,172.87,5900.0,167.7351,167.7351,167.6285,167.6576,5900.0
2021-09-16 13:10:00,172.82,172.92,172.82,172.89,11115.0,167.6091,167.706,167.6091,167.6769,11115.0
2021-09-16 13:20:00,172.89,173.1,172.85,172.86,15764.0,167.6769,167.8806,167.6382,167.6479,15764.0
2021-09-16 13:30:00,172.84,172.91,172.73,172.77,6350.0,167.6285,167.6963,167.5218,167.5606,6350.0
2021-09-16 13:40:00,172.72,172.76,172.56,172.61,2809.0,167.5121,167.5509,167.3569,167.4054,2809.0
2021-09-16 13:50:00,172.6,172.75,172.52,172.72,11252.0,167.3957,167.5412,167.3181,167.5121,11252.0
2021-09-16 14:00:00,172.74,172.74,172.56,172.65,2963.0,167.5315,167.5315,167.3569,167.4442,2963.0
2021-09-16 14:10:00,172.75,172.94,172.7,172.7,4856.0,167.5412,167.7254,167.4927,167.4927,4856.0
2021-09-16 14:20:00,172.69,172.73,172.49,172.7,14310.0,167.483,167.5218,167.289,167.4927,14310.0
2021-09-16 14:30:00,172.65,173.0,172.65,173.0,6504.0,167.4442,167.7836,167.4442,167.7836,6504.0
2021-09-16 14:40:00,172.95,172.98,172.76,172.84,3317.0,167.7351,167.7642,167.5509,167.6285,3317.0
2021-09-16 14:50:00,172.78,172.94,172.68,172.79,5612.0,167.5703,167.7254,167.4733,167.58,5612.0
2021-09-16 15:00:00,172.86,173.05,172.86,173.0,10475.0,167.6479,167.8321,167.6479,167.7836,10475.0
2021-09-16 15:10:00,173.01,173.15,172.83,173.09,18221.0,167.7933,167.9291,167.6188,167.8709,18221.0
2021-09-16 15:20:00,173.09,173.23,172.86,172.86,83394.0,167.8709,168.0067,167.6479,167.6479,83394.0
2021-09-16 15:30:00,172.85,173.0,172.64,172.81,10210.0,167.6382,167.7836,167.4345,167.5994,10210.0
2021-09-16 15:40:00,172.76,172.86,172.49,172.5,24481.0,167.5509,167.6479,167.289,167.2987,24481.0
2021-09-16 15:50:00,172.62,172.76,172.5,172.53,84572.0,167.4151,167.5509,167.2987,167.3278,84572.0
2021-09-17 09:30:00,171.59,172.81,171.2,172.22,108603.0,166.4161,167.5994,166.0379,167.0272,108603.0
2021-09-17 09:40:00,172.31,172.57,171.62,171.77,8101.0,167.1144,167.3666,166.4452,166.5907,8101.0
2021-09-17 09:50:00,172.0,172.02,171.28,171.63,6791.0,166.8138,166.8332,166.1155,166.4549,6791.0
2021-09-17 10:00:00,171.8,171.94,171.2,171.58,5378.0,166.6198,166.7556,166.0379,166.4064,5378.0
2021-09-17 10:10:00,171.56,171.85,171.15,171.85,17912.0,166.3871,166.6683,165.9894,166.6683,17912.0
2021-09-17 10:20:00,171.8,172.0,171.15,171.44,29876.0,166.6198,166.8138,165.9894,166.2707,29876.0
2021-09-17 10:30:00,171.55,172.04,171.36,171.96,8565.0,166.3774,166.8526,166.1931,166.775,8565.0
2021-09-17 10:40:00,171.86,171.9,171.58,171.78,3100.0,166.678,166.7168,166.4064,166.6004,3100.0
2021-09-17 10:50:00,171.74,172.1,171.47,171.78,12671.0,166.5616,166.9108,166.2998,166.6004,12671.0
2021-09-17 11:00:00,171.77,172.06,171.39,171.39,19134.0,166.5907,166.872,166.2222,166.2222,19134.0
2021-09-17 11:10:00,171.37,172.04,171.21,171.71,76431.0,166.2028,166.8526,166.0476,166.5325,76431.0
2021-09-17 11:20:00,171.71,172.01,171.67,171.89,12868.0,166.5325,166.8235,166.4937,166.7071,12868.0
2021-09-17 11:30:00,171.9,171.9,171.55,171.88,9313.0,166.7168,166.7168,166.3774,166.6974,9313.0
2021-09-17 11:40:00,172.0,172.13,171.49,171.56,7066.0,166.8138,166.9399,166.3192,166.3871,7066.0
2021-09-17 11:50:00,171.54,171.54,171.14,171.37,19813.0,166.3677,166.3677,165.9797,166.2028,19813.0
2021-09-17 12:00:00,171.44,171.55,171.21,171.34,9192.0,166.2707,166.3774,166.0476,166.1737,9192.0
2021-09-17 12:10:00,171.3,171.32,170.78,170.82,9391.0,166.1349,166.1543,165.6306,165.6694,9391.0
2021-09-17 12:20:00,170.73,170.97,170.72,170.8,2628.0,165.5821,165.8148,165.5724,165.65,2628.0
2021-09-17 12:30:00,170.75,171.0,170.73,170.86,2547.0,165.6015,165.8439,165.5821,165.7082,2547.0
2021-09-17 12:40:00,170.95,170.95,170.64,170.64,1411.0,165.7954,165.7954,165.4948,165.4948,1411.0
2021-09-17 12:50:00,170.71,170.86,170.63,170.78,3412.0,165.5627,165.7082,165.4851,165.6306,3412.0
2021-09-17 13:00:00,170.83,170.91,170.75,170.91,2502.0,165.6791,165.7567,165.6015,165.7567,2502.0
2021-09-17 13:10:00,170.9,171.01,170.88,170.93,10190.0,165.747,165.8536,165.7276,165.776,10190.0
2021-09-17 13:20:00,170.94,171.22,170.94,171.16,40992.0,165.7857,166.0573,165.7857,165.9991,40992.0
2021-09-17 13:30:00,171.09,171.09,170.72,170.72,7670.0,165.9312,165.9312,165.5724,165.5724,7670.0
2021-09-17 13:40:00,170.72,170.78,170.19,170.2,7509.0,165.5724,165.6306,165.0584,165.0681,7509.0
2021-09-17 13:50:00,170.2,170.32,170.13,170.13,3600.0,165.0681,165.1844,165.0002,165.0002,3600.0
2021-09-17 14:00:00,170.12,170.23,170.08,170.18,3237.0,164.9905,165.0972,164.9517,165.0487,3237.0
2021-09-17 14:10:00,170.21,170.46,170.1,170.41,8752.0,165.0778,165.3202,164.9711,165.2717,8752.0
2021-09-17 14:20:00,170.41,170.52,170.28,170.39,5185.0,165.2717,165.3784,165.1456,165.2523,5185.0
2021-09-17 14:30:00,170.36,170.4,170.26,170.37,3525.0,165.2232,165.262,165.1263,165.2329,3525.0
2021-09-17 14:40:00,170.33,170.39,170.19,170.21,9423.0,165.1941,165.2523,165.0584,165.0778,9423.0
2021-09-17 14:50:00,170.19,170.34,169.9,170.24,13548.0,165.0584,165.2038,164.7771,165.1069,13548.0
2021-09-17 15:00:00,170.27,170.5,170.25,170.26,2767.0,165.1359,165.359,165.1166,165.1263,2767.0
2021-09-17 15:10:00,170.18,170.24,169.86,169.88,9691.0,165.0487,165.1069,164.7383,164.7577,9691.0
2021-09-17 15:20:00,169.91,170.22,169.79,170.03,14850.0,164.7868,165.0875,164.6704,164.9032,14850.0
2021-09-17 15:30:00,170.04,170.13,169.84,170.1,26437.0,164.9129,165.0002,164.7189,164.9711,26437.0
2021-09-17 15:40:00,170.12,170.22,169.59,169.69,25563.0,164.9905,165.0875,164.4765,164.5734,25563.0
2021-09-17 15:50:00,169.73,170.29,169.73,169.88,75831.0,164.6122,165.1553,164.6122,164.7577,75831.0
2021-09-20 09:30:00,167.07,167.99,166.31,167.78,25221.0,162.0324,162.9247,161.2954,162.721,25221.0
2021-09-20 09:40:00,167.58,168.45,167.57,168.43,6501.0,162.5271,163.3708,162.5174,163.3514,6501.0
2021-09-20 09:50:00,168.36,168.48,167.62,168.48,10959.0,163.2835,163.3999,162.5659,163.3999,10959.0
2021-09-20 10:00:00,168.24,169.62,167.73,168.61,18901.0,163.1672,164.5055,162.6725,163.526,18901.0
2021-09-20 10:10:00,168.48,169.11,168.22,168.4,7999.0,163.3999,164.0109,163.1478,163.3223,7999.0
2021-09-20 10:20:00,168.34,169.32,168.33,168.91,10015.0,163.2641,164.2146,163.2544,163.817,10015.0
2021-09-20 10:30:00,168.93,169.24,168.85,169.04,15959.0,163.8364,164.137,163.7588,163.943,15959.0
2021-09-20 10:40:00,169.06,169.32,168.71,169.19,13582.0,163.9624,164.2146,163.623,164.0885,13582.0
2021-09-20 10:50:00,169.06,169.33,169.0,169.31,21665.0,163.9624,164.2243,163.9042,164.2049,21665.0
2021-09-20 11:00:00,169.3,169.54,169.02,169.54,7054.0,164.1952,164.428,163.9236,164.428,7054.0
2021-09-20 11:10:00,169.57,170.46,169.49,169.83,12232.0,164.4571,165.3202,164.3795,164.7092,12232.0
2021-09-20 11:20:00,169.83,169.9,169.17,169.35,11796.0,164.7092,164.7771,164.0691,164.2437,11796.0
2021-09-20 11:30:00,169.25,169.29,168.95,169.1,5544.0,164.1467,164.1855,163.8558,164.0012,5544.0
2021-09-20 11:40:00,169.05,169.29,168.83,168.84,12926.0,163.9527,164.1855,163.7394,163.7491,12926.0
2021-09-20 11:50:00,168.92,168.92,168.47,168.57,7852.0,163.8267,163.8267,163.3902,163.4872,7852.0
2021-09-20 12:00:00,168.56,168.6,168.1,168.13,6034.0,163.4775,163.5163,163.0314,163.0605,6034.0
2021-09-20 12:10:00,168.06,168.5,168.0,168.5,5984.0,162.9926,163.4193,162.9344,163.4193,5984.0
2021-09-20 12:20:00,168.38,168.68,168.38,168.68,4272.0,163.3029,163.5939,163.3029,163.5939,4272.0
2021-09-20 12:30:00,168.48,168.54,168.35,168.51,2205.0,163.3999,163.4581,163.2738,163.429,2205.0
2021-09-20 12:40:00,168.53,168.54,168.22,168.27,3545.0,163.4484,163.4581,163.1478,163.1963,3545.0
2021-09-20 12:50:00,168.23,168.27,168.0,168.06,4619.0,163.1575,163.1963,162.9344,162.9926,4619.0
2021-09-20 13:00:00,168.0,168.33,168.0,168.32,13801.0,162.9344,163.2544,162.9344,163.2447,13801.0
2021-09-20 13:10:00,168.26,168.39,168.14,168.31,8408.0,163.1866,163.3126,163.0702,163.235,8408.0
2021-09-20 13:20:00,168.33,168.57,168.28,168.55,7568.0,163.2544,163.4872,163.206,163.4678,7568.0
2021-09-20 13:30:00,168.44,168.54,168.28,168.53,5590.0,163.3611,163.4581,163.206,163.4484,5590.0
2021-09-20 13:40:00,168.52,168.63,168.25,168.63,4701.0,163.4387,163.5454,163.1769,163.5454,4701.0
2021-09-20 13:50:00,168.7,168.73,168.36,168.54,4431.0,163.6133,163.6424,163.2835,163.4581,4431.0
2021-09-20 14:00:00,168.52,168.58,168.21,168.26,6351.0,163.4387,163.4969,163.1381,163.1866,6351.0
2021-09-20 14:10:00,168.29,168.41,168.14,168.41,14105.0,163.2157,163.332,163.0702,163.332,14105.0
2021-09-20 14:20:00,168.34,168.4,168.17,168.17,6081.0,163.2641,163.3223,163.0993,163.0993,6081.0
2021-09-20 14:30:00,168.13,168.13,167.41,167.58,13810.0,163.0605,163.0605,162.3622,162.5271,13810.0
2021-09-20 14:40:00,167.72,168.12,167.72,168.0,43291.0,162.6628,163.0508,162.6628,162.9344,43291.0
2021-09-20 14:50:00,168.0,168.14,167.84,168.0,36475.0,162.9344,163.0702,162.7792,162.9344,36475.0
2021-09-20 15:00:00,168.0,168.09,167.72,167.88,14144.0,162.9344,163.0217,162.6628,162.818,14144.0
2021-09-20 15:10:00,168.0,168.03,167.73,168.0,8570.0,162.9344,162.9635,162.6725,162.9344,8570.0
2021-09-20 15:20:00,168.0,168.65,167.99,168.65,14955.0,162.9344,163.5648,162.9247,163.5648,14955.0
2021-09-20 15:30:00,168.61,169.69,168.56,169.56,19287.0,163.526,164.5734,163.4775,164.4474,19287.0
2021-09-20 15:40:00,169.53,169.6,169.26,169.4,41880.0,164.4183,164.4862,164.1564,164.2922,41880.0
2021-09-20 15:50:00,169.49,169.92,169.25,169.33,144232.0,164.3795,164.7965,164.1467,164.2243,144232.0
2021-09-21 09:30:00,170.5,170.98,169.8,170.93,8645.0,165.359,165.8245,164.6801,165.776,8645.0
2021-09-21 09:40:00,170.72,170.72,169.56,170.31,6585.0,165.5724,165.5724,164.4474,165.1747,6585.0
2021-09-21 09:50:00,170.16,170.17,169.22,169.59,23133.0,165.0293,165.039,164.1176,164.4765,23133.0
2021-09-21 10:00:00,169.54,169.99,169.24,169.24,47647.0,164.428,164.8644,164.137,164.137,47647.0
2021-09-21 10:10:00,169.32,169.63,169.08,169.17,14200.0,164.2146,164.5152,163.9818,164.0691,14200.0
2021-09-21 10:20:00,169.16,169.36,168.82,169.1,25737.0,164.0594,164.2534,163.7297,164.0012,25737.0
2021-09-21 10:30:00,169.03,169.22,168.12,168.36,6138.0,163.9333,164.1176,163.0508,163.2835,6138.0
2021-09-21 10:40:00,168.48,168.77,168.35,168.62,11563.0,163.3999,163.6812,163.2738,163.5357,11563.0
2021-09-21 10:50:00,168.56,169.15,168.55,168.87,32047.0,163.4775,164.0497,163.4678,163.7782,32047.0
2021-09-21 11:00:00,168.77,169.11,168.77,168.95,20543.0,163.6812,164.0109,163.6812,163.8558,20543.0
2021-09-21 11:10:00,168.9,168.98,168.76,168.86,4352.0,163.8073,163.8848,163.6715,163.7685,4352.0
2021-09-21 11:20:00,168.79,169.05,168.75,168.9,9226.0,163.7006,163.9527,163.6618,163.8073,9226.0
2021-09-21 11:30:00,169.05,169.72,169.04,169.5,36852.0,163.9527,164.6025,163.943,164.3892,36852.0
2021-09-21 11:40:00,169.5,169.53,169.35,169.36,7700.0,164.3892,164.4183,164.2437,164.2534,7700.0
2021-09-21 11:50:00,169.46,169.67,169.28,169.66,6188.0,164.3504,164.554,164.1758,164.5443,6188.0
2021-09-21 12:00:00,169.61,170.64,169.57,170.64,7819.0,164.4958,165.4948,164.4571,165.4948,7819.0
2021-09-21 12:10:00,170.71,170.79,170.59,170.67,5784.0,165.5627,165.6403,165.4463,165.5239,5784.0
2021-09-21 12:20:00,170.6,170.89,170.46,170.55,16150.0,165.456,165.7373,165.3202,165.4075,16150.0
2021-09-21 12:30:00,170.56,170.57,170.31,170.42,8034.0,165.4172,165.4269,165.1747,165.2814,8034.0
2021-09-21 12:40:00,170.36,171.43,170.36,171.4,52406.0,165.2232,166.261,165.2232,166.2319,52406.0
2021-09-21 12:50:00,171.39,172.05,171.0,171.86,50332.0,166.2222,166.8623,165.8439,166.678,50332.0
2021-09-21 13:00:00,171.9,172.94,171.86,172.64,119155.0,166.7168,167.7254,166.678,167.4345,119155.0
2021-09-21 13:10:00,172.51,172.51,171.72,171.8,6849.0,167.3084,167.3084,166.5422,166.6198,6849.0
2021-09-21 13:20:00,171.88,171.95,171.18,171.18,6817.0,166.6974,166.7653,166.0185,166.0185,6817.0
2021-09-21 13:30:00,171.18,171.43,171.05,171.43,7927.0,166.0185,166.261,165.8924,166.261,7927.0
2021-09-21 13:40:00,171.37,171.65,171.25,171.59,16383.0,166.2028,166.4743,166.0864,166.4161,16383.0
2021-09-21 13:50:00,171.59,171.72,171.28,171.45,71349.0,166.4161,166.5422,166.1155,166.2804,71349.0
2021-09-21 14:00:00,171.44,171.64,171.44,171.61,11469.0,166.2707,166.4646,166.2707,166.4355,11469.0
2021-09-21 14:10:00,171.6,171.72,171.42,171.48,8776.0,166.4258,166.5422,166.2513,166.3095,8776.0
2021-09-21 14:20:00,171.41,171.58,171.41,171.57,13454.0,166.2416,166.4064,166.2416,166.3968,13454.0
2021-09-21 14:30:00,171.55,171.78,171.32,171.49,9170.0,166.3774,166.6004,166.1543,166.3192,9170.0
2021-09-21 14:40:00,171.57,171.73,171.49,171.53,5829.0,166.3968,166.5519,166.3192,166.358,5829.0
2021-09-21 14:50:00,171.5,172.03,171.5,171.78,6829.0,166.3289,166.8429,166.3289,166.6004,6829.0
2021-09-21 15:00:00,171.9,172.11,171.9,172.1,7713.0,166.7168,166.9205,166.7168,166.9108,7713.0
2021-09-21 15:10:00,172.08,172.46,172.03,172.3,13776.0,166.8914,167.2599,166.8429,167.1047,13776.0
2021-09-21 15:20:00,172.3,172.65,172.18,172.2,21393.0,167.1047,167.4442,166.9884,167.0078,21393.0
2021-09-21 15:30:00,172.18,172.6,172.01,172.34,40424.0,166.9884,167.3957,166.8235,167.1435,40424.0
2021-09-21 15:40:00,172.3,172.67,172.11,172.21,37888.0,167.1047,167.4636,166.9205,167.0175,37888.0
2021-09-21 15:50:00,172.25,172.52,171.56,171.63,134843.0,167.0562,167.3181,166.3871,166.4549,134843.0
2021-09-22 09:30:00,173.34,173.99,173.15,173.99,8978.0,168.1134,168.7438,167.9291,168.7438,8978.0
2021-09-22 09:40:00,173.78,174.65,173.66,174.0,12979.0,168.5401,169.3839,168.4237,168.7535,12979.0
2021-09-22 09:50:00,174.09,174.83,174.02,174.83,12895.0,168.8408,169.5585,168.7729,169.5585,12895.0
2021-09-22 10:00:00,174.54,174.83,174.17,174.61,12619.0,169.2772,169.5585,168.9184,169.3451,12619.0
2021-09-22 10:10:00,174.6,174.61,173.46,173.76,7593.0,169.3354,169.3451,168.2298,168.5207,7593.0
2021-09-22 10:20:00,173.75,174.24,173.4,174.1,7277.0,168.511,168.9862,168.1716,168.8505,7277.0
2021-09-22 10:30:00,173.96,174.07,173.83,173.93,7268.0,168.7147,168.8214,168.5886,168.6856,7268.0
2021-09-22 10:40:00,174.01,174.29,173.92,174.15,22928.0,168.7632,169.0347,168.6759,168.899,22928.0
2021-09-22 10:50:00,174.14,174.34,173.94,173.97,19486.0,168.8893,169.0832,168.6953,168.7244,19486.0
2021-09-22 11:00:00,173.96,174.03,173.89,173.89,12567.0,168.7147,168.7826,168.6468,168.6468,12567.0
2021-09-22 11:10:00,173.9,174.32,173.89,174.2,13789.0,168.6565,169.0638,168.6468,168.9475,13789.0
2021-09-22 11:20:00,174.14,174.32,174.05,174.16,12738.0,168.8893,169.0638,168.802,168.9087,12738.0
2021-09-22 11:30:00,174.21,174.66,174.15,174.42,20331.0,168.9571,169.3936,168.899,169.1608,20331.0
2021-09-22 11:40:00,174.38,174.38,174.04,174.05,6200.0,169.122,169.122,168.7923,168.802,6200.0
2021-09-22 11:50:00,174.08,174.31,173.79,174.24,25459.0,168.8311,169.0541,168.5498,168.9862,25459.0
2021-09-22 12:00:00,174.22,174.3,173.94,174.1,11418.0,168.9668,169.0444,168.6953,168.8505,11418.0
2021-09-22 12:10:00,174.1,174.32,173.95,174.14,25732.0,168.8505,169.0638,168.705,168.8893,25732.0
2021-09-22 12:20:00,174.14,174.24,173.9,174.11,12012.0,168.8893,168.9862,168.6565,168.8602,12012.0
2021-09-22 12:30:00,174.14,174.19,173.93,173.93,2994.0,168.8893,168.9378,168.6856,168.6856,2994.0
2021-09-22 12:40:00,173.93,174.03,173.85,173.97,13426.0,168.6856,168.7826,168.608,168.7244,13426.0
2021-09-22 12:50:00,174.01,174.11,173.9,174.05,17657.0,168.7632,168.8602,168.6565,168.802,17657.0
2021-09-22 13:00:00,174.06,174.06,173.94,173.95,8190.0,168.8117,168.8117,168.6953,168.705,8190.0
2021-09-22 13:10:00,173.92,174.08,173.85,173.89,28285.0,168.6759,168.8311,168.608,168.6468,28285.0
2021-09-22 13:20:00,173.88,174.05,173.66,173.94,6089.0,168.6371,168.802,168.4237,168.6953,6089.0
2021-09-22 13:30:00,174.01,174.15,173.94,173.94,5600.0,168.7632,168.899,168.6953,168.6953,5600.0
2021-09-22 13:40:00,173.95,173.98,173.9,173.91,5371.0,168.705,168.7341,168.6565,168.6662,5371.0
2021-09-22 13:50:00,173.91,173.92,173.71,173.92,4549.0,168.6662,168.6759,168.4722,168.6759,4549.0
2021-09-22 14:00:00,173.74,174.21,173.39,174.2,32045.0,168.5013,168.9571,168.1619,168.9475,32045.0
2021-09-22 14:10:00,174.2,174.42,174.16,174.29,23156.0,168.9475,169.1608,168.9087,169.0347,23156.0
2021-09-22 14:20:00,174.27,174.35,174.04,174.21,11806.0,169.0153,169.0929,168.7923,168.9571,11806.0
2021-09-22 14:30:00,174.2,174.35,174.05,174.05,13386.0,168.9475,169.0929,168.802,168.802,13386.0
2021-09-22 14:40:00,173.97,173.97,173.48,173.6,5710.0,168.7244,168.7244,168.2492,168.3655,5710.0
2021-09-22 14:50:00,173.55,173.8,173.29,173.64,13436.0,168.317,168.5595,168.0649,168.4043,13436.0
2021-09-22 15:00:00,173.59,173.85,173.46,173.8,6895.0,168.3558,168.608,168.2298,168.5595,6895.0
2021-09-22 15:10:00,173.71,174.04,173.71,174.0,10608.0,168.4722,168.7923,168.4722,168.7535,10608.0
2021-09-22 15:20:00,173.97,174.11,173.83,173.99,20749.0,168.7244,168.8602,168.5886,168.7438,20749.0
2021-09-22 15:30:00,173.98,174.22,173.84,174.04,51588.0,168.7341,168.9668,168.5983,168.7923,51588.0
2021-09-22 15:40:00,174.09,174.09,173.83,174.03,44876.0,168.8408,168.8408,168.5886,168.7826,44876.0
2021-09-22 15:50:00,174.02,174.29,173.75,174.29,205947.0,168.7729,169.0347,168.511,169.0347,205947.0
2021-09-23 09:30:00,175.24,177.1,174.3,177.1,8713.0,169.9561,171.76,169.0444,171.76,8713.0
2021-09-23 09:40:00,177.12,177.4,176.61,177.23,13508.0,171.7794,172.051,171.2848,171.8861,13508.0
2021-09-23 09:50:00,177.23,178.36,177.23,178.28,48141.0,171.8861,172.982,171.8861,172.9044,48141.0
2021-09-23 10:00:00,178.28,178.35,177.78,177.8,20796.0,172.9044,172.9723,172.4195,172.4389,20796.0
2021-09-23 10:10:00,177.79,178.29,177.77,178.04,11289.0,172.4292,172.9141,172.4098,172.6717,11289.0
2021-09-23 10:20:00,178.06,178.58,178.06,178.2,9841.0,172.6911,173.1954,172.6911,172.8268,9841.0
2021-09-23 10:30:00,178.15,178.36,178.0,178.07,14349.0,172.7783,172.982,172.6329,172.7008,14349.0
2021-09-23 10:40:00,178.16,178.38,178.02,178.38,8553.0,172.788,173.0014,172.6523,173.0014,8553.0
2021-09-23 10:50:00,178.36,178.89,178.35,178.64,11878.0,172.982,173.496,172.9723,173.2536,11878.0
2021-09-23 11:00:00,178.65,180.33,178.65,180.22,37944.0,173.2633,174.8926,173.2633,174.7859,37944.0
2021-09-23 11:10:00,180.2,180.57,179.9,179.9,21987.0,174.7665,175.1254,174.4756,174.4756,21987.0
2021-09-23 11:20:00,179.88,180.25,179.6,180.18,9031.0,174.4562,174.815,174.1846,174.7471,9031.0
2021-09-23 11:30:00,180.44,180.81,180.23,180.23,8111.0,174.9993,175.3581,174.7956,174.7956,8111.0
2021-09-23 11:40:00,180.17,180.17,179.2,179.26,6483.0,174.7374,174.7374,173.7967,173.8549,6483.0
2021-09-23 11:50:00,179.3,179.76,179.25,179.72,6821.0,173.8937,174.3398,173.8452,174.301,6821.0
2021-09-23 12:00:00,179.73,180.11,179.65,180.09,4662.0,174.3107,174.6792,174.2331,174.6599,4662.0
2021-09-23 12:10:00,180.13,180.29,179.87,179.98,5392.0,174.6986,174.8538,174.4465,174.5532,5392.0
2021-09-23 12:20:00,179.97,180.33,179.96,180.29,4696.0,174.5435,174.8926,174.5338,174.8538,4696.0
2021-09-23 12:30:00,180.28,180.4,180.03,180.15,6221.0,174.8441,174.9605,174.6017,174.718,6221.0
2021-09-23 12:40:00,180.15,180.31,180.07,180.11,4027.0,174.718,174.8732,174.6405,174.6792,4027.0
2021-09-23 12:50:00,180.11,180.11,179.69,179.72,10765.0,174.6792,174.6792,174.2719,174.301,10765.0
2021-09-23 13:00:00,179.77,180.3,179.68,180.24,10371.0,174.3495,174.8635,174.2622,174.8053,10371.0
2021-09-23 13:10:00,180.25,180.35,180.14,180.23,3342.0,174.815,174.912,174.7083,174.7956,3342.0
2021-09-23 13:20:00,180.21,180.59,180.09,180.49,18159.0,174.7762,175.1448,174.6599,175.0478,18159.0
2021-09-23 13:30:00,180.55,180.71,180.51,180.64,12070.0,175.106,175.2612,175.0672,175.1933,12070.0
2021-09-23 13:40:00,180.65,180.65,180.28,180.46,17636.0,175.203,175.203,174.8441,175.0187,17636.0
2021-09-23 13:50:00,180.51,180.51,180.28,180.34,11542.0,175.0672,175.0672,174.8441,174.9023,11542.0
2021-09-23 14:00:00,180.3,180.3,179.82,179.96,7419.0,174.8635,174.8635,174.398,174.5338,7419.0
2021-09-23 14:10:00,179.92,179.92,179.69,179.74,5192.0,174.495,174.495,174.2719,174.3204,5192.0
2021-09-23 14:20:00,179.75,179.82,179.46,179.55,6085.0,174.3301,174.398,174.0488,174.1361,6085.0
2021-09-23 14:30:00,179.62,179.67,179.21,179.21,6436.0,174.204,174.2525,173.8064,173.8064,6436.0
2021-09-23 14:40:00,179.15,179.26,179.1,179.15,9900.0,173.7482,173.8549,173.6997,173.7482,9900.0
2021-09-23 14:50:00,179.18,179.33,179.1,179.11,5192.0,173.7773,173.9228,173.6997,173.7094,5192.0
2021-09-23 15:00:00,179.13,179.16,178.87,178.92,9815.0,173.7288,173.7579,173.4766,173.5251,9815.0
2021-09-23 15:10:00,178.89,178.98,178.8,178.84,11030.0,173.496,173.5833,173.4087,173.4475,11030.0
2021-09-23 15:20:00,178.88,178.99,178.79,178.94,12383.0,173.4863,173.593,173.3991,173.5445,12383.0
2021-09-23 15:30:00,178.96,179.1,178.88,178.98,25702.0,173.5639,173.6997,173.4863,173.5833,25702.0
2021-09-23 15:40:00,178.98,179.02,178.5,178.96,34427.0,173.5833,173.6221,173.1178,173.5639,34427.0
2021-09-23 15:50:00,179.11,179.16,178.58,178.63,82365.0,173.7094,173.7579,173.1954,173.2439,82365.0
2021-09-24 09:30:00,178.02,179.3,177.79,178.81,20405.0,172.6523,173.8937,172.4292,173.4184,20405.0
2021-09-24 09:40:00,178.56,178.78,177.57,177.6,5503.0,173.176,173.3894,172.2158,172.2449,5503.0
2021-09-24 09:50:00,177.64,178.44,177.63,178.27,14678.0,172.2837,173.0596,172.274,172.8947,14678.0
2021-09-24 10:00:00,178.6,178.6,178.22,178.24,5126.0,173.2148,173.2148,172.8462,172.8656,5126.0
2021-09-24 10:10:00,178.34,178.34,177.86,178.01,3756.0,172.9626,172.9626,172.4971,172.6426,3756.0
2021-09-24 10:20:00,177.94,178.59,177.94,178.33,7031.0,172.5747,173.2051,172.5747,172.9529,7031.0
2021-09-24 10:30:00,178.14,178.14,177.68,177.69,4033.0,172.7686,172.7686,172.3225,172.3322,4033.0
2021-09-24 10:40:00,177.69,178.05,177.42,177.96,5499.0,172.3322,172.6814,172.0704,172.5941,5499.0
2021-09-24 10:50:00,177.91,178.15,177.75,177.9,5736.0,172.5456,172.7783,172.3904,172.5359,5736.0
2021-09-24 11:00:00,177.95,178.37,177.95,178.37,1579.0,172.5844,172.9917,172.5844,172.9917,1579.0
2021-09-24 11:10:00,178.29,178.53,178.12,178.17,8196.0,172.9141,173.1469,172.7493,172.7977,8196.0
2021-09-24 11:20:00,178.17,178.42,178.15,178.39,6907.0,172.7977,173.0402,172.7783,173.0111,6907.0
2021-09-24 11:30:00,178.41,178.6,178.26,178.56,4338.0,173.0305,173.2148,172.885,173.176,4338.0
2021-09-24 11:40:00,178.5,178.63,178.29,178.29,21206.0,173.1178,173.2439,172.9141,172.9141,21206.0
2021-09-24 11:50:00,178.36,178.42,178.17,178.21,5569.0,172.982,173.0402,172.7977,172.8365,5569.0
2021-09-24 12:00:00,178.18,178.41,178.18,178.22,5520.0,172.8074,173.0305,172.8074,172.8462,5520.0
2021-09-24 12:10:00,178.2,178.33,177.94,178.04,23893.0,172.8268,172.9529,172.5747,172.6717,23893.0
2021-09-24 12:20:00,178.1,178.17,177.74,177.76,3464.0,172.7299,172.7977,172.3807,172.4001,3464.0
2021-09-24 12:30:00,177.61,177.71,177.34,177.34,7155.0,172.2546,172.3516,171.9928,171.9928,7155.0
2021-09-24 12:40:00,177.39,177.4,176.98,177.11,6413.0,172.0413,172.051,171.6436,171.7697,6413.0
2021-09-24 12:50:00,177.13,177.19,176.92,177.03,4089.0,171.7891,171.8473,171.5854,171.6921,4089.0
2021-09-24 13:00:00,176.93,177.1,176.69,176.71,4572.0,171.5951,171.76,171.3624,171.3818,4572.0
2021-09-24 13:10:00,176.6,176.73,176.51,176.56,6146.0,171.2751,171.4012,171.1878,171.2363,6146.0
2021-09-24 13:20:00,176.5,176.9,176.43,176.9,13439.0,171.1781,171.566,171.1102,171.566,13439.0
2021-09-24 13:30:00,176.91,177.21,176.83,177.21,1865.0,171.5757,171.8667,171.4981,171.8667,1865.0
2021-09-24 13:40:00,177.21,177.38,177.17,177.22,7899.0,171.8667,172.0316,171.8279,171.8764,7899.0
2021-09-24 13:50:00,177.22,177.22,176.92,176.93,5290.0,171.8764,171.8764,171.5854,171.5951,5290.0
2021-09-24 14:00:00,176.98,176.99,176.53,176.53,7258.0,171.6436,171.6533,171.2072,171.2072,7258.0
2021-09-24 14:10:00,176.61,176.7,176.43,176.44,7496.0,171.2848,171.3721,171.1102,171.1199,7496.0
2021-09-24 14:20:00,176.47,176.47,176.35,176.4,21475.0,171.149,171.149,171.0326,171.0811,21475.0
2021-09-24 14:30:00,176.4,176.51,176.35,176.37,7009.0,171.0811,171.1878,171.0326,171.052,7009.0
2021-09-24 14:40:00,176.41,176.49,176.31,176.48,4341.0,171.0908,171.1684,170.9938,171.1587,4341.0
2021-09-24 14:50:00,176.48,176.71,176.48,176.67,11777.0,171.1587,171.3818,171.1587,171.343,11777.0
2021-09-24 15:00:00,176.62,176.63,176.09,176.11,7392.0,171.2945,171.3042,170.7805,170.7999,7392.0
2021-09-24 15:10:00,176.09,176.19,175.73,175.73,8748.0,170.7805,170.8774,170.4313,170.4313,8748.0
2021-09-24 15:20:00,175.74,175.98,175.65,175.83,11023.0,170.441,170.6738,170.3537,170.5283,11023.0
2021-09-24 15:30:00,175.9,176.13,175.88,175.91,11413.0,170.5962,170.8193,170.5768,170.6059,11413.0
2021-09-24 15:40:00,175.95,176.4,175.94,176.3,15006.0,170.6447,171.0811,170.635,170.9841,15006.0
2021-09-24 15:50:00,176.28,176.42,176.0,176.07,40908.0,170.9647,171.1005,170.6932,170.7611,40908.0
2021-09-27 09:30:00,176.39,177.97,176.39,177.97,8229.0,171.0714,172.6038,171.0714,172.6038,8229.0
2021-09-27 09:40:00,177.81,178.4,177.39,178.3,8755.0,172.4486,173.0208,172.0413,172.9238,8755.0
2021-09-27 09:50:00,178.38,178.6,178.19,178.2,5901.0,173.0014,173.2148,172.8171,172.8268,5901.0
2021-09-27 10:00:00,178.16,178.52,177.79,178.43,11633.0,172.788,173.1372,172.4292,173.0499,11633.0
2021-09-27 10:10:00,178.62,178.78,178.06,178.06,3962.0,173.2342,173.3894,172.6911,172.6911,3962.0
2021-09-27 10:20:00,178.15,178.65,177.83,178.65,4465.0,172.7783,173.2633,172.468,173.2633,4465.0
2021-09-27 10:30:00,178.79,179.97,178.76,179.55,20453.0,173.3991,174.5435,173.37,174.1361,20453.0
2021-09-27 10:40:00,179.55,180.21,179.46,179.82,13350.0,174.1361,174.7762,174.0488,174.398,13350.0
2021-09-27 10:50:00,179.74,179.97,179.45,179.75,11304.0,174.3204,174.5435,174.0392,174.3301,11304.0
2021-09-27 11:00:00,179.95,179.95,179.28,179.28,7143.0,174.5241,174.5241,173.8743,173.8743,7143.0
2021-09-27 11:10:00,179.27,179.58,179.27,179.39,3295.0,173.8646,174.1652,173.8646,173.981,3295.0
2021-09-27 11:20:00,179.3,179.49,179.26,179.41,5121.0,173.8937,174.0779,173.8549,174.0004,5121.0
2021-09-27 11:30:00,179.36,179.63,179.36,179.61,5699.0,173.9519,174.2137,173.9519,174.1943,5699.0
2021-09-27 11:40:00,179.51,179.8,179.47,179.8,6017.0,174.0973,174.3786,174.0585,174.3786,6017.0
2021-09-27 11:50:00,179.8,179.84,179.47,179.58,5658.0,174.3786,174.4174,174.0585,174.1652,5658.0
2021-09-27 12:00:00,179.56,179.56,179.33,179.43,4312.0,174.1458,174.1458,173.9228,174.0198,4312.0
2021-09-27 12:10:00,179.4,179.52,179.22,179.4,4243.0,173.9907,174.107,173.8161,173.9907,4243.0
2021-09-27 12:20:00,179.35,179.37,179.14,179.34,4212.0,173.9422,173.9616,173.7385,173.9325,4212.0
2021-09-27 12:30:00,179.39,179.39,179.06,179.1,2200.0,173.981,173.981,173.6609,173.6997,2200.0
2021-09-27 12:40:00,179.09,179.12,178.87,179.12,25094.0,173.69,173.7191,173.4766,173.7191,25094.0
2021-09-27 12:50:00,179.0,179.03,178.8,178.9,8071.0,173.6027,173.6318,173.4087,173.5057,8071.0
2021-09-27 13:00:00,178.96,178.96,178.58,178.58,4913.0,173.5639,173.5639,173.1954,173.1954,4913.0
2021-09-27 13:10:00,178.66,178.81,178.62,178.76,7890.0,173.273,173.4184,173.2342,173.37,7890.0
2021-09-27 13:20:00,178.71,178.76,178.55,178.72,4333.0,173.3215,173.37,173.1663,173.3312,4333.0
2021-09-27 13:30:00,178.71,178.89,178.67,178.73,23030.0,173.3215,173.496,173.2827,173.3409,23030.0
2021-09-27 13:40:00,178.67,178.75,178.56,178.65,11998.0,173.2827,173.3603,173.176,173.2633,11998.0
2021-09-27 13:50:00,178.65,178.66,178.47,178.48,6000.0,173.2633,173.273,173.0887,173.0984,6000.0
2021-09-27 14:00:00,178.46,178.74,178.44,178.72,4679.0,173.079,173.3506,173.0596,173.3312,4679.0
2021-09-27 14:10:00,178.75,178.76,178.53,178.65,8654.0,173.3603,173.37,173.1469,173.2633,8654.0
2021-09-27 14:20:00,178.61,178.75,178.61,178.74,5054.0,173.2245,173.3603,173.2245,173.3506,5054.0
2021-09-27 14:30:00,178.7,178.86,178.61,178.86,4281.0,173.3118,173.4669,173.2245,173.4669,4281.0
2021-09-27 14:40:00,178.81,178.82,178.54,178.54,8178.0,173.4184,173.4281,173.1566,173.1566,8178.0
2021-09-27 14:50:00,178.55,178.57,178.45,178.52,2039.0,173.1663,173.1857,173.0693,173.1372,2039.0
2021-09-27 15:00:00,178.51,178.61,178.45,178.54,2276.0,173.1275,173.2245,173.0693,173.1566,2276.0
2021-09-27 15:10:00,178.56,178.61,178.33,178.36,5007.0,173.176,173.2245,172.9529,172.982,5007.0
2021-09-27 15:20:00,178.4,178.43,177.95,177.98,5065.0,173.0208,173.0499,172.5844,172.6135,5065.0
2021-09-27 15:30:00,177.97,178.32,177.96,178.32,9972.0,172.6038,172.9432,172.5941,172.9432,9972.0
2021-09-27 15:40:00,178.36,178.42,178.24,178.27,19368.0,172.982,173.0402,172.8656,172.8947,19368.0
2021-09-27 15:50:00,178.25,178.35,178.18,178.24,93798.0,172.8753,172.9723,172.8074,172.8656,93798.0
2021-09-28 09:30:00,178.32,179.73,178.32,178.99,25923.0,172.9432,174.3107,172.9432,173.593,25923.0
2021-09-28 09:40:00,179.08,179.08,178.59,178.59,7207.0,173.6803,173.6803,173.2051,173.2051,7207.0
2021-09-28 09:50:00,178.59,178.59,178.02,178.11,3973.0,173.2051,173.2051,172.6523,172.7396,3973.0
2021-09-28 10:00:00,178.15,178.18,177.47,177.69,7638.0,172.7783,172.8074,172.1189,172.3322,7638.0
2021-09-28 10:10:00,177.63,177.72,177.01,177.34,5646.0,172.274,172.3613,171.6727,171.9928,5646.0
2021-09-28 10:20:00,177.23,177.42,176.96,177.06,5189.0,171.8861,172.0704,171.6242,171.7212,5189.0
2021-09-28 10:30:00,177.08,177.66,176.85,177.56,7254.0,171.7406,172.3031,171.5175,172.2061,7254.0
2021-09-28 10:40:00,177.47,177.85,177.44,177.8,2309.0,172.1189,172.4874,172.0898,172.4389,2309.0
2021-09-28 10:50:00,177.76,178.03,177.56,177.74,3939.0,172.4001,172.662,172.2061,172.3807,3939.0
2021-09-28 11:00:00,177.81,177.87,177.4,177.48,5038.0,172.4486,172.5068,172.051,172.1286,5038.0
2021-09-28 11:10:00,177.58,177.58,177.08,177.41,5690.0,172.2255,172.2255,171.7406,172.0607,5690.0
2021-09-28 11:20:00,177.47,177.84,177.4,177.84,5897.0,172.1189,172.4777,172.051,172.4777,5897.0
2021-09-28 11:30:00,177.8,177.8,177.38,177.48,4750.0,172.4389,172.4389,172.0316,172.1286,4750.0
2021-09-28 11:40:00,177.45,177.88,177.44,177.49,15238.0,172.0995,172.5165,172.0898,172.1382,15238.0
2021-09-28 11:50:00,177.33,177.36,177.04,177.32,5768.0,171.9831,172.0122,171.7018,171.9734,5768.0
2021-09-28 12:00:00,177.14,177.17,176.75,176.76,9706.0,171.7988,171.8279,171.4206,171.4303,9706.0
2021-09-28 12:10:00,176.79,176.97,176.53,176.53,10012.0,171.4594,171.6339,171.2072,171.2072,10012.0
2021-09-28 12:20:00,176.39,176.54,176.31,176.49,13263.0,171.0714,171.2169,170.9938,171.1684,13263.0
2021-09-28 12:30:00,176.57,176.91,176.34,176.89,193446.0,171.246,171.5757,171.0229,171.5563,193446.0
2021-09-28 12:40:00,176.92,176.93,176.63,176.64,2746.0,171.5854,171.5951,171.3042,171.3139,2746.0
2021-09-28 12:50:00,176.66,176.86,176.66,176.73,3877.0,171.3333,171.5272,171.3333,171.4012,3877.0
2021-09-28 13:00:00,176.65,176.75,176.48,176.7,3404.0,171.3236,171.4206,171.1587,171.3721,3404.0
2021-09-28 13:10:00,176.73,177.13,176.69,176.94,28251.0,171.4012,171.7891,171.3624,171.6048,28251.0
2021-09-28 13:20:00,176.99,177.07,176.85,177.07,25538.0,171.6533,171.7309,171.5175,171.7309,25538.0
2021-09-28 13:30:00,176.99,177.28,176.94,177.23,6781.0,171.6533,171.9346,171.6048,171.8861,6781.0
2021-09-28 13:40:00,177.32,177.73,177.12,177.34,8938.0,171.9734,172.371,171.7794,171.9928,8938.0
2021-09-28 13:50:00,177.29,177.57,177.24,177.52,6087.0,171.9443,172.2158,171.8958,172.1673,6087.0
2021-09-28 14:00:00,177.43,177.61,177.33,177.42,3416.0,172.0801,172.2546,171.9831,172.0704,3416.0
2021-09-28 14:10:00,177.3,177.66,177.0,177.53,6281.0,171.954,172.3031,171.663,172.177,6281.0
2021-09-28 14:20:00,177.55,178.25,177.54,178.2,7423.0,172.1964,172.8753,172.1867,172.8268,7423.0
2021-09-28 14:30:00,178.14,178.2,177.7,177.93,31218.0,172.7686,172.8268,172.3419,172.565,31218.0
2021-09-28 14:40:00,177.97,178.35,177.92,178.31,28576.0,172.6038,172.9723,172.5553,172.9335,28576.0
2021-09-28 14:50:00,178.22,178.32,177.9,177.92,13276.0,172.8462,172.9432,172.5359,172.5553,13276.0
2021-09-28 15:00:00,177.87,177.99,177.76,177.76,11245.0,172.5068,172.6232,172.4001,172.4001,11245.0
2021-09-28 15:10:00,177.84,177.96,177.73,177.75,14464.0,172.4777,172.5941,172.371,172.3904,14464.0
2021-09-28 15:20:00,177.88,177.94,177.64,177.76,11714.0,172.5165,172.5747,172.2837,172.4001,11714.0
2021-09-28 15:30:00,177.68,178.02,177.56,177.56,12535.0,172.3225,172.6523,172.2061,172.2061,12535.0
2021-09-28 15:40:00,177.67,177.87,177.06,177.06,26793.0,172.3128,172.5068,171.7212,171.7212,26793.0
2021-09-28 15:50:00,177.01,177.28,176.88,176.99,114009.0,171.6727,171.9346,171.5466,171.6533,114009.0
2021-09-29 09:30:00,176.71,176.71,175.58,175.79,15967.0,171.3818,171.3818,170.2858,170.4895,15967.0
2021-09-29 09:40:00,176.16,176.24,175.68,175.81,3131.0,170.8484,170.9259,170.3828,170.5089,3131.0
2021-09-29 09:50:00,175.77,176.27,175.48,176.27,11228.0,170.4701,170.955,170.1889,170.955,11228.0
2021-09-29 10:00:00,176.41,176.43,175.46,175.48,6022.0,171.0908,171.1102,170.1695,170.1889,6022.0
2021-09-29 10:10:00,175.48,175.48,175.21,175.22,6701.0,170.1889,170.1889,169.927,169.9367,6701.0
2021-09-29 10:20:00,175.28,175.57,175.17,175.2,10815.0,169.9949,170.2761,169.8882,169.9173,10815.0
2021-09-29 10:30:00,175.18,175.26,174.59,174.6,11763.0,169.8979,169.9755,169.3257,169.3354,11763.0
2021-09-29 10:40:00,174.64,175.15,174.56,175.07,9365.0,169.3742,169.8688,169.2966,169.7912,9365.0
2021-09-29 10:50:00,175.08,175.08,174.45,174.61,11833.0,169.8009,169.8009,169.1899,169.3451,11833.0
2021-09-29 11:00:00,174.67,174.92,174.45,174.91,13284.0,169.4033,169.6457,169.1899,169.636,13284.0
2021-09-29 11:10:00,174.92,175.75,174.81,175.68,8141.0,169.6457,170.4507,169.5391,170.3828,8141.0
2021-09-29 11:20:00,175.76,176.2,175.62,176.02,11205.0,170.4604,170.8871,170.3246,170.7126,11205.0
2021-09-29 11:30:00,176.02,176.2,175.87,175.88,7313.0,170.7126,170.8871,170.5671,170.5768,7313.0
2021-09-29 11:40:00,175.84,175.84,175.18,175.27,7329.0,170.538,170.538,169.8979,169.9852,7329.0
2021-09-29 11:50:00,175.3,175.51,175.0,175.0,8466.0,170.0143,170.218,169.7233,169.7233,8466.0
2021-09-29 12:00:00,174.92,175.0,174.82,174.93,6394.0,169.6457,169.7233,169.5488,169.6554,6394.0
2021-09-29 12:10:00,174.88,174.88,174.24,174.55,15654.0,169.6069,169.6069,168.9862,169.2869,15654.0
2021-09-29 12:20:00,174.52,174.56,174.14,174.14,11429.0,169.2578,169.2966,168.8893,168.8893,11429.0
2021-09-29 12:30:00,174.15,174.56,174.09,174.11,13227.0,168.899,169.2966,168.8408,168.8602,13227.0
2021-09-29 12:40:00,174.13,174.18,173.82,173.89,10088.0,168.8796,168.9281,168.5789,168.6468,10088.0
2021-09-29 12:50:00,173.92,174.13,173.79,173.97,9813.0,168.6759,168.8796,168.5498,168.7244,9813.0
2021-09-29 13:00:00,174.03,174.17,173.85,174.13,19848.0,168.7826,168.9184,168.608,168.8796,19848.0
2021-09-29 13:10:00,174.09,174.76,174.02,174.59,56986.0,168.8408,169.4906,168.7729,169.3257,56986.0
2021-09-29 13:20:00,174.59,175.18,174.58,175.11,10540.0,169.3257,169.8979,169.316,169.83,10540.0
2021-09-29 13:30:00,175.12,175.16,174.9,175.0,19608.0,169.8397,169.8785,169.6263,169.7233,19608.0
2021-09-29 13:40:00,175.0,175.46,174.92,174.93,17388.0,169.7233,170.1695,169.6457,169.6554,17388.0
2021-09-29 13:50:00,174.93,175.04,174.92,174.96,13564.0,169.6554,169.7621,169.6457,169.6845,13564.0
2021-09-29 14:00:00,174.92,174.92,174.71,174.71,16355.0,169.6457,169.6457,169.4421,169.4421,16355.0
2021-09-29 14:10:00,174.72,174.78,174.42,174.68,16330.0,169.4518,169.51,169.1608,169.413,16330.0
2021-09-29 14:20:00,174.71,174.89,174.5,174.54,11346.0,169.4421,169.6166,169.2384,169.2772,11346.0
2021-09-29 14:30:00,174.57,174.63,174.28,174.28,10210.0,169.3063,169.3645,169.025,169.025,10210.0
2021-09-29 14:40:00,174.14,174.26,173.72,173.88,13609.0,168.8893,169.0056,168.4819,168.6371,13609.0
2021-09-29 14:50:00,173.95,174.03,173.37,173.43,10312.0,168.705,168.7826,168.1425,168.2007,10312.0
2021-09-29 15:00:00,173.6,173.84,173.4,173.81,8037.0,168.3655,168.5983,168.1716,168.5692,8037.0
2021-09-29 15:10:00,173.8,174.32,173.71,174.22,9272.0,168.5595,169.0638,168.4722,168.9668,9272.0
2021-09-29 15:20:00,174.22,174.48,174.15,174.3,15232.0,168.9668,169.219,168.899,169.0444,15232.0
2021-09-29 15:30:00,174.26,174.29,173.86,173.86,17242.0,169.0056,169.0347,168.6177,168.6177,17242.0
2021-09-29 15:40:00,173.85,174.01,173.59,173.94,35532.0,168.608,168.7632,168.3558,168.6953,35532.0
2021-09-29 15:50:00,173.92,173.97,173.54,173.76,104360.0,168.6759,168.7244,168.3074,168.5207,104360.0
2021-09-30 09:30:00,174.24,174.24,172.56,172.57,6018.0,168.9862,168.9862,167.3569,167.3666,6018.0
2021-09-30 09:40:00,172.78,173.12,172.39,172.39,4963.0,167.5703,167.9,167.192,167.192,4963.0
2021-09-30 09:50:00,172.47,173.44,172.47,173.41,11593.0,167.2696,168.2104,167.2696,168.1813,11593.0
2021-09-30 10:00:00,173.16,173.54,172.89,172.95,15785.0,167.9388,168.3074,167.6769,167.7351,15785.0
2021-09-30 10:10:00,172.9,172.9,171.47,171.63,16409.0,167.6866,167.6866,166.2998,166.4549,16409.0
2021-09-30 10:20:00,171.57,171.57,170.69,170.99,15795.0,166.3968,166.3968,165.5433,165.8342,15795.0
2021-09-30 10:30:00,171.25,171.54,170.87,170.94,13177.0,166.0864,166.3677,165.7179,165.7857,13177.0
2021-09-30 10:40:00,170.9,170.9,170.16,170.55,17002.0,165.747,165.747,165.0293,165.4075,17002.0
2021-09-30 10:50:00,170.6,171.03,170.45,170.7,12356.0,165.456,165.873,165.3105,165.553,12356.0
2021-09-30 11:00:00,170.94,171.07,170.58,170.79,15413.0,165.7857,165.9118,165.4366,165.6403,15413.0
2021-09-30 11:10:00,170.73,170.96,170.57,170.68,12025.0,165.5821,165.8051,165.4269,165.5336,12025.0
2021-09-30 11:20:00,170.6,171.11,170.43,171.1,12731.0,165.456,165.9506,165.2911,165.9409,12731.0
2021-09-30 11:30:00,171.03,171.08,170.66,170.73,26542.0,165.873,165.9215,165.5142,165.5821,26542.0
2021-09-30 11:40:00,170.69,170.74,170.28,170.34,10737.0,165.5433,165.5918,165.1456,165.2038,10737.0
2021-09-30 11:50:00,170.42,170.61,170.26,170.32,10758.0,165.2814,165.4657,165.1263,165.1844,10758.0
2021-09-30 12:00:00,170.32,170.32,169.71,169.74,33852.0,165.1844,165.1844,164.5928,164.6219,33852.0
2021-09-30 12:10:00,169.77,169.77,169.3,169.5,9303.0,164.651,164.651,164.1952,164.3892,9303.0
2021-09-30 12:20:00,169.58,170.0,169.57,169.91,9729.0,164.4668,164.8741,164.4571,164.7868,9729.0
2021-09-30 12:30:00,169.84,169.99,169.66,169.66,8077.0,164.7189,164.8644,164.5443,164.5443,8077.0
2021-09-30 12:40:00,169.75,170.35,169.62,170.27,11012.0,164.6316,165.2135,164.5055,165.1359,11012.0
2021-09-30 12:50:00,170.29,170.36,169.84,170.02,6950.0,165.1553,165.2232,164.7189,164.8935,6950.0
2021-09-30 13:00:00,170.03,170.2,169.98,170.16,5788.0,164.9032,165.0681,164.8547,165.0293,5788.0
2021-09-30 13:10:00,170.23,170.27,169.75,169.76,8687.0,165.0972,165.1359,164.6316,164.6413,8687.0
2021-09-30 13:20:00,169.76,169.84,169.26,169.38,8091.0,164.6413,164.7189,164.1564,164.2728,8091.0
2021-09-30 13:30:00,169.34,169.34,168.77,169.16,18268.0,164.234,164.234,163.6812,164.0594,18268.0
2021-09-30 13:40:00,169.21,169.45,169.05,169.44,32294.0,164.1079,164.3407,163.9527,164.331,32294.0
2021-09-30 13:50:00,169.65,169.93,169.49,169.93,6343.0,164.5346,164.8062,164.3795,164.8062,6343.0
2021-09-30 14:00:00,169.98,170.3,169.95,170.29,10142.0,164.8547,165.165,164.8256,165.1553,10142.0
2021-09-30 14:10:00,170.22,170.26,169.65,169.66,11789.0,165.0875,165.1263,164.5346,164.5443,11789.0
2021-09-30 14:20:00,169.66,169.74,169.46,169.52,11321.0,164.5443,164.6219,164.3504,164.4086,11321.0
2021-09-30 14:30:00,169.52,169.76,168.93,168.97,18441.0,164.4086,164.6413,163.8364,163.8751,18441.0
2021-09-30 14:40:00,168.93,169.52,168.88,169.49,24966.0,163.8364,164.4086,163.7879,164.3795,24966.0
2021-09-30 14:50:00,169.54,169.85,169.42,169.54,53816.0,164.428,164.7286,164.3116,164.428,53816.0
2021-09-30 15:00:00,169.58,169.86,169.49,169.68,21828.0,164.4668,164.7383,164.3795,164.5637,21828.0
2021-09-30 15:10:00,169.71,170.14,169.61,170.08,22373.0,164.5928,165.0099,164.4958,164.9517,22373.0
2021-09-30 15:20:00,170.07,170.36,169.94,170.13,23377.0,164.942,165.2232,164.8159,165.0002,23377.0
2021-09-30 15:30:00,170.12,170.14,169.53,169.78,49651.0,164.9905,165.0099,164.4183,164.6607,49651.0
2021-09-30 15:40:00,169.8,170.25,169.74,170.06,94527.0,164.6801,165.1166,164.6219,164.9323,94527.0
2021-09-30 15:50:00,170.06,170.13,169.11,169.16,119999.0,164.9323,165.0002,164.0109,164.0594,119999.0
2021-10-01 09:30:00,169.0,169.75,167.23,167.72,17928.0,163.9042,164.6316,162.1876,162.6628,17928.0
2021-10-01 09:40:00,167.76,169.58,167.76,169.15,12306.0,162.7016,164.4668,162.7016,164.0497,12306.0
2021-10-01 09:50:00,168.94,170.25,168.78,169.98,13150.0,163.8461,165.1166,163.6909,164.8547,13150.0
2021-10-01 10:00:00,169.92,170.14,168.87,169.37,30164.0,164.7965,165.0099,163.7782,164.2631,30164.0
2021-10-01 10:10:00,169.27,169.27,168.18,168.23,7442.0,164.1661,164.1661,163.109,163.1575,7442.0
2021-10-01 10:20:00,168.22,168.7,168.13,168.7,9395.0,163.1478,163.6133,163.0605,163.6133,9395.0
2021-10-01 10:30:00,168.59,168.9,168.5,168.59,4704.0,163.5066,163.8073,163.4193,163.5066,4704.0
2021-10-01 10:40:00,168.65,168.89,168.31,168.89,16521.0,163.5648,163.7976,163.235,163.7976,16521.0
2021-10-01 10:50:00,168.98,169.1,168.43,169.03,14757.0,163.8848,164.0012,163.3514,163.9333,14757.0
2021-10-01 11:00:00,168.94,169.34,168.56,168.56,10990.0,163.8461,164.234,163.4775,163.4775,10990.0
2021-10-01 11:10:00,168.49,169.22,168.33,169.05,20321.0,163.4096,164.1176,163.2544,163.9527,20321.0
2021-10-01 11:20:00,168.91,169.53,168.87,169.39,15321.0,163.817,164.4183,163.7782,164.2825,15321.0
2021-10-01 11:30:00,169.3,170.33,169.3,170.21,30343.0,164.1952,165.1941,164.1952,165.0778,30343.0
2021-10-01 11:40:00,170.18,170.75,170.16,170.46,21609.0,165.0487,165.6015,165.0293,165.3202,21609.0
2021-10-01 11:50:00,170.39,170.58,169.94,170.12,24936.0,165.2523,165.4366,164.8159,164.9905,24936.0
2021-10-01 12:00:00,170.09,170.67,170.09,170.6,9475.0,164.9614,165.5239,164.9614,165.456,9475.0
2021-10-01 12:10:00,170.65,171.26,170.64,170.88,15277.0,165.5045,166.0961,165.4948,165.7276,15277.0
2021-10-01 12:20:00,170.94,171.41,170.94,171.18,15437.0,165.7857,166.2416,165.7857,166.0185,15437.0
2021-10-01 12:30:00,171.24,171.36,171.05,171.25,59623.0,166.0767,166.1931,165.8924,166.0864,59623.0
2021-10-01 12:40:00,171.28,171.43,171.28,171.38,7741.0,166.1155,166.261,166.1155,166.2125,7741.0
2021-10-01 12:50:00,171.35,171.4,171.12,171.25,10083.0,166.1834,166.2319,165.9603,166.0864,10083.0
2021-10-01 13:00:00,171.11,171.73,170.98,171.72,40026.0,165.9506,166.5519,165.8245,166.5422,40026.0
2021-10-01 13:10:00,171.74,171.92,171.56,171.63,19305.0,166.5616,166.7362,166.3871,166.4549,19305.0
2021-10-01 13:20:00,171.67,172.2,171.63,171.94,21843.0,166.4937,167.0078,166.4549,166.7556,21843.0
2021-10-01 13:30:00,171.95,172.57,171.95,172.53,25690.0,166.7653,167.3666,166.7653,167.3278,25690.0
2021-10-01 13:40:00,172.57,173.24,172.57,173.24,16935.0,167.3666,168.0164,167.3666,168.0164,16935.0
2021-10-01 13:50:00,173.18,173.51,173.08,173.26,17289.0,167.9582,168.2783,167.8612,168.0358,17289.0
2021-10-01 14:00:00,173.35,173.47,173.09,173.18,26808.0,168.1231,168.2395,167.8709,167.9582,26808.0
2021-10-01 14:10:00,173.18,173.75,173.16,173.27,38061.0,167.9582,168.511,167.9388,168.0455,38061.0
2021-10-01 14:20:00,173.4,173.66,172.96,172.97,22282.0,168.1716,168.4237,167.7448,167.7545,22282.0
2021-10-01 14:30:00,172.98,173.25,172.76,172.89,37700.0,167.7642,168.0261,167.5509,167.6769,37700.0
2021-10-01 14:40:00,173.0,173.26,173.0,173.11,9015.0,167.7836,168.0358,167.7836,167.8903,9015.0
2021-10-01 14:50:00,173.11,173.16,172.9,173.08,13286.0,167.8903,167.9388,167.6866,167.8612,13286.0
2021-10-01 15:00:00,173.09,173.18,172.97,173.03,30594.0,167.8709,167.9582,167.7545,167.8127,30594.0
2021-10-01 15:10:00,173.05,173.36,172.93,172.95,47107.0,167.8321,168.1328,167.7157,167.7351,47107.0
2021-10-01 15:20:00,173.03,173.12,172.86,173.04,8024.0,167.8127,167.9,167.6479,167.8224,8024.0
2021-10-01 15:30:00,173.0,173.05,172.74,172.9,13075.0,167.7836,167.8321,167.5315,167.6866,13075.0
2021-10-01 15:40:00,172.9,173.0,172.52,172.72,23932.0,167.6866,167.7836,167.3181,167.5121,23932.0
2021-10-01 15:50:00,172.75,173.17,172.72,172.95,60893.0,167.5412,167.9485,167.5121,167.7351,60893.0
2021-10-04 09:30:00,172.16,173.63,171.78,173.06,21474.0,166.969,168.3946,166.6004,167.8418,21474.0
2021-10-04 09:40:00,173.06,173.81,172.72,173.22,33810.0,167.8418,168.5692,167.5121,167.997,33810.0
2021-10-04 09:50:00,173.14,173.54,172.87,172.97,13193.0,167.9194,168.3074,167.6576,167.7545,13193.0
2021-10-04 10:00:00,172.95,173.2,172.29,172.95,32389.0,167.7351,167.9776,167.095,167.7351,32389.0
2021-10-04 10:10:00,172.9,173.13,172.33,172.33,12238.0,167.6866,167.9097,167.1338,167.1338,12238.0
2021-10-04 10:20:00,172.35,172.68,172.09,172.38,11964.0,167.1532,167.4733,166.9011,167.1823,11964.0
2021-10-04 10:30:00,172.4,172.5,170.84,171.09,31082.0,167.2017,167.2987,165.6888,165.9312,31082.0
2021-10-04 10:40:00,171.27,171.94,171.27,171.27,5639.0,166.1058,166.7556,166.1058,166.1058,5639.0
2021-10-04 10:50:00,171.21,171.78,170.99,171.63,14633.0,166.0476,166.6004,165.8342,166.4549,14633.0
2021-10-04 11:00:00,171.45,171.95,171.35,171.8,5221.0,166.2804,166.7653,166.1834,166.6198,5221.0
2021-10-04 11:10:00,171.67,172.02,171.42,171.63,8309.0,166.4937,166.8332,166.2513,166.4549,8309.0
2021-10-04 11:20:00,171.54,171.55,170.69,170.92,4869.0,166.3677,166.3774,165.5433,165.7664,4869.0
2021-10-04 11:30:00,171.0,171.66,170.91,171.15,21049.0,165.8439,166.484,165.7567,165.9894,21049.0
2021-10-04 11:40:00,171.14,171.87,170.94,171.19,27135.0,165.9797,166.6877,165.7857,166.0282,27135.0
2021-10-04 11:50:00,171.31,171.78,171.11,171.78,56639.0,166.1446,166.6004,165.9506,166.6004,56639.0
2021-10-04 12:00:00,171.78,172.0,171.56,171.83,24772.0,166.6004,166.8138,166.3871,166.6489,24772.0
2021-10-04 12:10:00,171.83,172.12,171.8,172.02,30651.0,166.6489,166.9302,166.6198,166.8332,30651.0
2021-10-04 12:20:00,172.0,172.04,171.66,171.77,18235.0,166.8138,166.8526,166.484,166.5907,18235.0
2021-10-04 12:30:00,171.77,172.57,171.7,172.34,31954.0,166.5907,167.3666,166.5228,167.1435,31954.0
2021-10-04 12:40:00,172.33,172.38,171.68,171.75,113668.0,167.1338,167.1823,166.5034,166.5713,113668.0
2021-10-04 12:50:00,171.75,171.85,171.47,171.74,17554.0,166.5713,166.6683,166.2998,166.5616,17554.0
2021-10-04 13:00:00,171.69,171.76,170.98,171.15,20788.0,166.5131,166.581,165.8245,165.9894,20788.0
2021-10-04 13:10:00,171.1,171.22,170.87,170.97,22792.0,165.9409,166.0573,165.7179,165.8148,22792.0
2021-10-04 13:20:00,171.0,171.49,170.79,170.85,19497.0,165.8439,166.3192,165.6403,165.6985,19497.0
2021-10-04 13:30:00,170.89,171.26,170.89,171.02,10807.0,165.7373,166.0961,165.7373,165.8633,10807.0
2021-10-04 13:40:00,170.94,171.47,170.82,171.47,9076.0,165.7857,166.2998,165.6694,166.2998,9076.0
2021-10-04 13:50:00,171.5,171.5,171.14,171.23,5859.0,166.3289,166.3289,165.9797,166.067,5859.0
2021-10-04 14:00:00,171.22,171.55,171.05,171.5,7100.0,166.0573,166.3774,165.8924,166.3289,7100.0
2021-10-04 14:10:00,171.47,171.48,170.92,171.01,3362.0,166.2998,166.3095,165.7664,165.8536,3362.0
2021-10-04 14:20:00,171.03,171.04,170.68,170.83,6670.0,165.873,165.8827,165.5336,165.6791,6670.0
2021-10-04 14:30:00,170.86,171.04,170.72,170.78,6437.0,165.7082,165.8827,165.5724,165.6306,6437.0
2021-10-04 14:40:00,170.77,170.93,170.67,170.92,5495.0,165.6209,165.776,165.5239,165.7664,5495.0
2021-10-04 14:50:00,170.92,171.28,170.77,171.27,6787.0,165.7664,166.1155,165.6209,166.1058,6787.0
2021-10-04 15:00:00,171.3,171.38,171.13,171.2,6033.0,166.1349,166.2125,165.97,166.0379,6033.0
2021-10-04 15:10:00,171.11,171.44,170.98,171.23,32031.0,165.9506,166.2707,165.8245,166.067,32031.0
2021-10-04 15:20:00,171.2,171.24,171.0,171.0,9361.0,166.0379,166.0767,165.8439,165.8439,9361.0
2021-10-04 15:30:00,171.04,171.4,170.99,171.17,16930.0,165.8827,166.2319,165.8342,166.0088,16930.0
2021-10-04 15:40:00,171.23,171.83,171.2,171.47,26819.0,166.067,166.6489,166.0379,166.2998,26819.0
2021-10-04 15:50:00,171.41,171.64,170.82,171.48,94061.0,166.2416,166.4646,165.6694,166.3095,94061.0
2021-10-05 09:30:00,171.42,171.52,169.53,170.02,9776.0,166.2513,166.3483,164.4183,164.8935,9776.0
2021-10-05 09:40:00,169.79,169.8,169.01,169.23,11583.0,164.6704,164.6801,163.9139,164.1273,11583.0
2021-10-05 09:50:00,169.18,169.32,168.88,169.02,7415.0,164.0788,164.2146,163.7879,163.9236,7415.0
2021-10-05 10:00:00,169.1,169.57,168.91,169.15,13759.0,164.0012,164.4571,163.817,164.0497,13759.0
2021-10-05 10:10:00,169.14,169.23,168.75,168.83,57148.0,164.04,164.1273,163.6618,163.7394,57148.0
2021-10-05 10:20:00,168.93,169.62,168.88,168.98,136200.0,163.8364,164.5055,163.7879,163.8848,136200.0
2021-10-05 10:30:00,169.05,169.43,168.68,168.68,95511.0,163.9527,164.3213,163.5939,163.5939,95511.0
2021-10-05 10:40:00,168.57,169.2,168.14,169.2,11401.0,163.4872,164.0982,163.0702,164.0982,11401.0
2021-10-05 10:50:00,169.22,170.4,169.22,170.29,10490.0,164.1176,165.262,164.1176,165.1553,10490.0
2021-10-05 11:00:00,170.3,170.33,169.81,169.96,23635.0,165.165,165.1941,164.6898,164.8353,23635.0
2021-10-05 11:10:00,170.06,170.1,169.85,170.03,11374.0,164.9323,164.9711,164.7286,164.9032,11374.0
2021-10-05 11:20:00,169.98,170.42,169.98,170.34,23316.0,164.8547,165.2814,164.8547,165.2038,23316.0
2021-10-05 11:30:00,170.36,171.02,170.36,170.78,33229.0,165.2232,165.8633,165.2232,165.6306,33229.0
2021-10-05 11:40:00,170.72,170.72,169.9,169.95,6100.0,165.5724,165.5724,164.7771,164.8256,6100.0
2021-10-05 11:50:00,169.98,170.26,169.96,169.96,15603.0,164.8547,165.1263,164.8353,164.8353,15603.0
2021-10-05 12:00:00,170.04,170.27,170.0,170.21,6714.0,164.9129,165.1359,164.8741,165.0778,6714.0
2021-10-05 12:10:00,170.27,170.3,170.04,170.04,8352.0,165.1359,165.165,164.9129,164.9129,8352.0
2021-10-05 12:20:00,170.05,170.2,169.9,169.9,8657.0,164.9226,165.0681,164.7771,164.7771,8657.0
2021-10-05 12:30:00,169.92,170.1,169.82,169.82,5107.0,164.7965,164.9711,164.6995,164.6995,5107.0
2021-10-05 12:40:00,169.84,170.24,169.76,170.24,4690.0,164.7189,165.1069,164.6413,165.1069,4690.0
2021-10-05 12:50:00,170.34,170.39,170.16,170.24,6908.0,165.2038,165.2523,165.0293,165.1069,6908.0
2021-10-05 13:00:00,170.22,170.27,170.09,170.24,20268.0,165.0875,165.1359,164.9614,165.1069,20268.0
2021-10-05 13:10:00,170.23,170.52,170.23,170.32,8344.0,165.0972,165.3784,165.0972,165.1844,8344.0
2021-10-05 13:20:00,170.32,170.39,170.06,170.12,25192.0,165.1844,165.2523,164.9323,164.9905,25192.0
2021-10-05 13:30:00,170.13,170.31,169.99,170.27,39713.0,165.0002,165.1747,164.8644,165.1359,39713.0
2021-10-05 13:40:00,170.18,170.4,170.0,170.03,16735.0,165.0487,165.262,164.8741,164.9032,16735.0
2021-10-05 13:50:00,169.98,170.48,169.98,170.33,15092.0,164.8547,165.3396,164.8547,165.1941,15092.0
2021-10-05 14:00:00,170.35,170.38,170.1,170.21,19016.0,165.2135,165.2426,164.9711,165.0778,19016.0
2021-10-05 14:10:00,170.2,170.39,170.18,170.26,11746.0,165.0681,165.2523,165.0487,165.1263,11746.0
2021-10-05 14:20:00,170.27,170.44,170.16,170.44,14099.0,165.1359,165.3008,165.0293,165.3008,14099.0
2021-10-05 14:30:00,170.47,170.55,170.21,170.3,17015.0,165.3299,165.4075,165.0778,165.165,17015.0
2021-10-05 14:40:00,170.31,170.49,170.29,170.38,25755.0,165.1747,165.3493,165.1553,165.2426,25755.0
2021-10-05 14:50:00,170.4,170.45,170.19,170.22,14498.0,165.262,165.3105,165.0584,165.0875,14498.0
2021-10-05 15:00:00,170.2,170.42,170.16,170.19,24109.0,165.0681,165.2814,165.0293,165.0584,24109.0
2021-10-05 15:10:00,170.19,170.34,170.15,170.23,18679.0,165.0584,165.2038,165.0196,165.0972,18679.0
2021-10-05 15:20:00,170.25,170.26,170.05,170.05,15790.0,165.1166,165.1263,164.9226,164.9226,15790.0
2021-10-05 15:30:00,170.05,170.09,169.9,170.06,26364.0,164.9226,164.9614,164.7771,164.9323,26364.0
2021-10-05 15:40:00,170.04,170.05,169.18,169.32,37026.0,164.9129,164.9226,164.0788,164.2146,37026.0
2021-10-05 15:50:00,169.26,169.54,169.12,169.23,100530.0,164.1564,164.428,164.0206,164.1273,100530.0
2021-10-06 09:30:00,170.97,173.29,170.94,172.47,53325.0,165.8148,168.0649,165.7857,167.2696,53325.0
2021-10-06 09:40:00,172.71,173.31,172.46,173.17,30039.0,167.5024,168.0843,167.2599,167.9485,30039.0
2021-10-06 09:50:00,173.09,173.09,172.44,172.88,26330.0,167.8709,167.8709,167.2405,167.6673,26330.0
2021-10-06 10:00:00,172.8,173.27,172.47,173.2,14259.0,167.5897,168.0455,167.2696,167.9776,14259.0
2021-10-06 10:10:00,173.09,173.14,172.08,172.37,40094.0,167.8709,167.9194,166.8914,167.1726,40094.0
2021-10-06 10:20:00,172.42,173.12,172.34,172.77,12628.0,167.2211,167.9,167.1435,167.5606,12628.0
2021-10-06 10:30:00,172.86,173.18,172.73,172.96,24267.0,167.6479,167.9582,167.5218,167.7448,24267.0
2021-10-06 10:40:00,173.02,173.02,172.3,172.41,16481.0,167.803,167.803,167.1047,167.2114,16481.0
2021-10-06 10:50:00,172.38,173.0,172.14,172.79,11623.0,167.1823,167.7836,166.9496,167.58,11623.0
2021-10-06 11:00:00,172.88,173.28,172.77,173.0,32871.0,167.6673,168.0552,167.5606,167.7836,32871.0
2021-10-06 11:10:00,173.15,173.15,172.79,172.86,11252.0,167.9291,167.9291,167.58,167.6479,11252.0
2021-10-06 11:20:00,172.89,172.99,172.49,172.6,9671.0,167.6769,167.7739,167.289,167.3957,9671.0
2021-10-06 11:30:00,172.59,172.86,172.25,172.86,13219.0,167.386,167.6479,167.0562,167.6479,13219.0
2021-10-06 11:40:00,172.81,173.11,172.61,173.04,7025.0,167.5994,167.8903,167.4054,167.8224,7025.0
2021-10-06 11:50:00,173.09,173.32,172.96,173.32,3012.0,167.8709,168.094,167.7448,168.094,3012.0
2021-10-06 12:00:00,173.43,173.43,172.68,172.68,10189.0,168.2007,168.2007,167.4733,167.4733,10189.0
2021-10-06 12:10:00,172.77,172.84,172.57,172.68,29165.0,167.5606,167.6285,167.3666,167.4733,29165.0
2021-10-06 12:20:00,172.55,173.11,172.47,172.84,45893.0,167.3472,167.8903,167.2696,167.6285,45893.0
2021-10-06 12:30:00,172.95,173.11,172.5,172.5,22692.0,167.7351,167.8903,167.2987,167.2987,22692.0
2021-10-06 12:40:00,172.62,172.98,172.46,172.66,8805.0,167.4151,167.7642,167.2599,167.4539,8805.0
2021-10-06 12:50:00,172.81,172.81,172.53,172.6,4409.0,167.5994,167.5994,167.3278,167.3957,4409.0
2021-10-06 13:00:00,172.57,172.74,172.48,172.58,6189.0,167.3666,167.5315,167.2793,167.3763,6189.0
2021-10-06 13:10:00,172.46,172.71,172.42,172.67,11410.0,167.2599,167.5024,167.2211,167.4636,11410.0
2021-10-06 13:20:00,172.67,173.09,172.64,173.09,4695.0,167.4636,167.8709,167.4345,167.8709,4695.0
2021-10-06 13:30:00,173.2,173.61,173.17,173.61,6268.0,167.9776,168.3752,167.9485,168.3752,6268.0
2021-10-06 13:40:00,173.55,173.68,173.45,173.68,6702.0,168.317,168.4431,168.2201,168.4431,6702.0
2021-10-06 13:50:00,173.62,173.69,173.31,173.62,8650.0,168.3849,168.4528,168.0843,168.3849,8650.0
2021-10-06 14:00:00,173.67,173.69,173.33,173.55,8573.0,168.4334,168.4528,168.1037,168.317,8573.0
2021-10-06 14:10:00,173.71,174.48,173.7,174.48,13391.0,168.4722,169.219,168.4625,169.219,13391.0
2021-10-06 14:20:00,174.49,174.67,174.31,174.38,17993.0,169.2287,169.4033,169.0541,169.122,17993.0
2021-10-06 14:30:00,174.38,174.62,174.12,174.62,12311.0,169.122,169.3548,168.8699,169.3548,12311.0
2021-10-06 14:40:00,174.66,174.75,174.41,174.43,9031.0,169.3936,169.4809,169.1511,169.1705,9031.0
2021-10-06 14:50:00,174.46,174.74,174.36,174.4,9386.0,169.1996,169.4712,169.1026,169.1414,9386.0
2021-10-06 15:00:00,174.35,174.51,173.97,173.97,9849.0,169.0929,169.2481,168.7244,168.7244,9849.0
2021-10-06 15:10:00,174.0,174.23,173.74,174.13,13198.0,168.7535,168.9765,168.5013,168.8796,13198.0
2021-10-06 15:20:00,174.15,174.42,174.08,174.3,9479.0,168.899,169.1608,168.8311,169.0444,9479.0
2021-10-06 15:30:00,174.26,174.37,174.0,174.04,18752.0,169.0056,169.1123,168.7535,168.7923,18752.0
2021-10-06 15:40:00,174.06,174.58,174.02,174.43,25492.0,168.8117,169.316,168.7729,169.1705,25492.0
2021-10-06 15:50:00,174.43,174.78,174.42,174.73,62217.0,169.1705,169.51,169.1608,169.4615,62217.0
2021-10-07 09:30:00,176.04,177.71,175.58,177.4,15408.0,170.732,172.3516,170.2858,172.051,15408.0
2021-10-07 09:40:00,177.38,178.12,177.23,178.08,31416.0,172.0316,172.7493,171.8861,172.7105,31416.0
2021-10-07 09:50:00,178.08,178.31,177.9,178.1,19996.0,172.7105,172.9335,172.5359,172.7299,19996.0
2021-10-07 10:00:00,178.03,178.31,177.85,178.15,16262.0,172.662,172.9335,172.4874,172.7783,16262.0
2021-10-07 10:10:00,178.21,178.79,178.19,178.79,10984.0,172.8365,173.3991,172.8171,173.3991,10984.0
2021-10-07 10:20:00,178.76,179.15,178.41,179.15,8000.0,173.37,173.7482,173.0305,173.7482,8000.0
2021-10-07 10:30:00,179.06,179.3,178.66,178.66,9869.0,173.6609,173.8937,173.273,173.273,9869.0
2021-10-07 10:40:00,178.61,179.29,178.61,179.29,9006.0,173.2245,173.884,173.2245,173.884,9006.0
2021-10-07 10:50:00,179.18,179.19,178.99,179.12,10976.0,173.7773,173.787,173.593,173.7191,10976.0
2021-10-07 11:00:00,179.16,179.2,178.55,178.6,16475.0,173.7579,173.7967,173.1663,173.2148,16475.0
2021-10-07 11:10:00,178.56,178.67,178.16,178.4,6756.0,173.176,173.2827,172.788,173.0208,6756.0
2021-10-07 11:20:00,178.44,178.72,178.34,178.39,37690.0,173.0596,173.3312,172.9626,173.0111,37690.0
2021-10-07 11:30:00,178.59,178.6,178.11,178.46,12235.0,173.2051,173.2148,172.7396,173.079,12235.0
2021-10-07 11:40:00,178.45,178.62,178.31,178.42,4516.0,173.0693,173.2342,172.9335,173.0402,4516.0
2021-10-07 11:50:00,178.45,178.51,178.33,178.39,3742.0,173.0693,173.1275,172.9529,173.0111,3742.0
2021-10-07 12:00:00,178.37,178.5,178.33,178.39,4251.0,172.9917,173.1178,172.9529,173.0111,4251.0
2021-10-07 12:10:00,178.35,178.88,178.33,178.88,6773.0,172.9723,173.4863,172.9529,173.4863,6773.0
2021-10-07 12:20:00,178.86,178.86,178.59,178.78,6204.0,173.4669,173.4669,173.2051,173.3894,6204.0
2021-10-07 12:30:00,178.76,178.97,178.66,178.88,12642.0,173.37,173.5736,173.273,173.4863,12642.0
2021-10-07 12:40:00,178.9,179.0,178.63,178.69,39566.0,173.5057,173.6027,173.2439,173.3021,39566.0
2021-10-07 12:50:00,178.74,178.95,178.71,178.95,3825.0,173.3506,173.5542,173.3215,173.5542,3825.0
2021-10-07 13:00:00,179.04,179.04,178.71,178.71,2049.0,173.6415,173.6415,173.3215,173.3215,2049.0
2021-10-07 13:10:00,178.78,178.78,178.62,178.73,3406.0,173.3894,173.3894,173.2342,173.3409,3406.0
2021-10-07 13:20:00,178.75,179.03,178.55,179.0,24096.0,173.3603,173.6318,173.1663,173.6027,24096.0
2021-10-07 13:30:00,178.99,179.25,178.95,179.02,8888.0,173.593,173.8452,173.5542,173.6221,8888.0
2021-10-07 13:40:00,179.03,179.17,178.99,179.06,4475.0,173.6318,173.7676,173.593,173.6609,4475.0
2021-10-07 13:50:00,179.0,179.08,178.97,179.02,8370.0,173.6027,173.6803,173.5736,173.6221,8370.0
2021-10-07 14:00:00,179.0,179.05,178.39,178.61,36992.0,173.6027,173.6512,173.0111,173.2245,36992.0
2021-10-07 14:10:00,178.65,178.69,178.16,178.16,20883.0,173.2633,173.3021,172.788,172.788,20883.0
2021-10-07 14:20:00,178.03,178.03,177.34,177.47,7548.0,172.662,172.662,171.9928,172.1189,7548.0
2021-10-07 14:30:00,177.52,177.55,177.26,177.37,3111.0,172.1673,172.1964,171.9152,172.0219,3111.0
2021-10-07 14:40:00,177.35,177.35,177.15,177.28,3328.0,172.0025,172.0025,171.8085,171.9346,3328.0
2021-10-07 14:50:00,177.15,177.17,176.87,176.87,3192.0,171.8085,171.8279,171.5369,171.5369,3192.0
2021-10-07 15:00:00,176.85,177.03,176.49,177.03,6059.0,171.5175,171.6921,171.1684,171.6921,6059.0
2021-10-07 15:10:00,176.95,177.03,176.82,176.9,3925.0,171.6145,171.6921,171.4885,171.566,3925.0
2021-10-07 15:20:00,176.78,177.14,176.78,176.98,6214.0,171.4497,171.7988,171.4497,171.6436,6214.0
2021-10-07 15:30:00,176.96,177.25,176.94,177.06,10153.0,171.6242,171.9055,171.6048,171.7212,10153.0
2021-10-07 15:40:00,177.08,177.16,176.77,177.16,17318.0,171.7406,171.8182,171.44,171.8182,17318.0
2021-10-07 15:50:00,177.11,177.14,176.48,176.64,51768.0,171.7697,171.7988,171.1587,171.3139,51768.0
2021-10-08 09:30:00,176.96,177.28,175.43,176.17,6527.0,171.6242,171.9346,170.1404,170.8581,6527.0
2021-10-08 09:40:00,176.32,177.24,176.2,176.5,10440.0,171.0035,171.8958,170.8871,171.1781,10440.0
2021-10-08 09:50:00,176.56,177.42,176.3,177.42,15921.0,171.2363,172.0704,170.9841,172.0704,15921.0
2021-10-08 10:00:00,177.33,177.76,177.27,177.62,3538.0,171.9831,172.4001,171.9249,172.2643,3538.0
2021-10-08 10:10:00,177.56,177.96,177.3,177.38,7947.0,172.2061,172.5941,171.954,172.0316,7947.0
2021-10-08 10:20:00,177.18,177.18,176.84,176.84,3061.0,171.8376,171.8376,171.5078,171.5078,3061.0
2021-10-08 10:30:00,176.92,177.61,176.92,177.5,13120.0,171.5854,172.2546,171.5854,172.1479,13120.0
2021-10-08 10:40:00,177.47,178.12,177.47,178.0,5890.0,172.1189,172.7493,172.1189,172.6329,5890.0
2021-10-08 10:50:00,178.1,178.1,177.95,178.09,6453.0,172.7299,172.7299,172.5844,172.7202,6453.0
2021-10-08 11:00:00,178.07,178.09,177.64,177.79,31815.0,172.7008,172.7202,172.2837,172.4292,31815.0
2021-10-08 11:10:00,177.77,178.27,177.77,177.85,3319.0,172.4098,172.8947,172.4098,172.4874,3319.0
2021-10-08 11:20:00,177.66,177.66,177.32,177.35,3497.0,172.3031,172.3031,171.9734,172.0025,3497.0
2021-10-08 11:30:00,177.41,177.47,176.97,177.33,5225.0,172.0607,172.1189,171.6339,171.9831,5225.0
2021-10-08 11:40:00,177.3,177.38,177.05,177.25,4615.0,171.954,172.0316,171.7115,171.9055,4615.0
2021-10-08 11:50:00,177.28,177.43,177.16,177.19,3407.0,171.9346,172.0801,171.8182,171.8473,3407.0
2021-10-08 12:00:00,177.19,177.45,177.15,177.35,6933.0,171.8473,172.0995,171.8085,172.0025,6933.0
2021-10-08 12:10:00,177.28,177.45,177.28,177.34,9567.0,171.9346,172.0995,171.9346,171.9928,9567.0
2021-10-08 12:20:00,177.35,177.51,176.88,176.89,13036.0,172.0025,172.1576,171.5466,171.5563,13036.0
2021-10-08 12:30:00,176.84,177.21,176.84,177.09,7813.0,171.5078,171.8667,171.5078,171.7503,7813.0
2021-10-08 12:40:00,177.09,177.15,176.79,176.79,5001.0,171.7503,171.8085,171.4594,171.4594,5001.0
2021-10-08 12:50:00,176.78,176.86,176.75,176.82,3431.0,171.4497,171.5272,171.4206,171.4885,3431.0
2021-10-08 13:00:00,176.75,176.82,176.6,176.74,5298.0,171.4206,171.4885,171.2751,171.4109,5298.0
2021-10-08 13:10:00,176.8,177.08,176.54,176.54,5776.0,171.4691,171.7406,171.2169,171.2169,5776.0
2021-10-08 13:20:00,176.56,176.68,176.5,176.68,2410.0,171.2363,171.3527,171.1781,171.3527,2410.0
2021-10-08 13:30:00,176.55,176.81,176.55,176.62,2300.0,171.2266,171.4788,171.2266,171.2945,2300.0
2021-10-08 13:40:00,176.61,176.87,176.6,176.79,8568.0,171.2848,171.5369,171.2751,171.4594,8568.0
2021-10-08 13:50:00,176.75,176.89,176.72,176.85,23007.0,171.4206,171.5563,171.3915,171.5175,23007.0
2021-10-08 14:00:00,176.81,177.31,176.75,177.21,3954.0,171.4788,171.9637,171.4206,171.8667,3954.0
2021-10-08 14:10:00,177.2,177.35,177.02,177.27,5895.0,171.857,172.0025,171.6824,171.9249,5895.0
2021-10-08 14:20:00,177.28,177.59,177.28,177.59,6033.0,171.9346,172.2352,171.9346,172.2352,6033.0
2021-10-08 14:30:00,177.61,177.61,177.37,177.37,16756.0,172.2546,172.2546,172.0219,172.0219,16756.0
2021-10-08 14:40:00,177.33,177.35,177.15,177.33,8319.0,171.9831,172.0025,171.8085,171.9831,8319.0
2021-10-08 14:50:00,177.31,177.32,176.99,177.0,4096.0,171.9637,171.9734,171.6533,171.663,4096.0
2021-10-08 15:00:00,176.98,177.26,176.97,177.09,8572.0,171.6436,171.9152,171.6339,171.7503,8572.0
2021-10-08 15:10:00,177.05,177.1,176.86,176.89,15412.0,171.7115,171.76,171.5272,171.5563,15412.0
2021-10-08 15:20:00,176.86,176.99,176.73,176.76,9339.0,171.5272,171.6533,171.4012,171.4303,9339.0
2021-10-08 15:30:00,176.74,176.81,176.43,176.53,28497.0,171.4109,171.4788,171.1102,171.2072,28497.0
2021-10-08 15:40:00,176.5,176.57,175.31,175.5,35178.0,171.1781,171.246,170.024,170.2083,35178.0
2021-10-08 15:50:00,175.43,175.59,175.28,175.45,83569.0,170.1404,170.2955,169.9949,170.1598,83569.0
2021-10-11 09:30:00,175.0,176.1,174.66,174.66,7514.0,169.7233,170.7902,169.3936,169.3936,7514.0
2021-10-11 09:40:00,174.79,175.21,174.36,174.75,2220.0,169.5197,169.927,169.1026,169.4809,2220.0
2021-10-11 09:50:00,175.12,175.47,174.8,175.42,1713.0,169.8397,170.1792,169.5294,170.1307,1713.0
2021-10-11 10:00:00,175.27,175.47,175.17,175.32,3060.0,169.9852,170.1792,169.8882,170.0337,3060.0
2021-10-11 10:10:00,175.35,175.54,175.18,175.39,21069.0,170.0628,170.247,169.8979,170.1016,21069.0
2021-10-11 10:20:00,175.66,175.96,175.66,175.73,1550.0,170.3634,170.6544,170.3634,170.4313,1550.0
2021-10-11 10:30:00,175.81,176.06,175.75,175.85,4228.0,170.5089,170.7514,170.4507,170.5477,4228.0
2021-10-11 10:40:00,175.81,175.83,175.4,175.52,3273.0,170.5089,170.5283,170.1113,170.2276,3273.0
2021-10-11 10:50:00,175.54,175.56,175.27,175.27,1443.0,170.247,170.2664,169.9852,169.9852,1443.0
2021-10-11 11:00:00,175.23,175.23,174.97,174.97,4424.0,169.9464,169.9464,169.6942,169.6942,4424.0
2021-10-11 11:10:00,175.0,175.09,174.89,175.09,5972.0,169.7233,169.8106,169.6166,169.8106,5972.0
2021-10-11 11:20:00,175.18,175.3,175.17,175.17,4385.0,169.8979,170.0143,169.8882,169.8882,4385.0
2021-10-11 11:30:00,175.22,175.76,175.22,175.76,2200.0,169.9367,170.4604,169.9367,170.4604,2200.0
2021-10-11 11:40:00,175.77,175.81,175.62,175.72,7087.0,170.4701,170.5089,170.3246,170.4216,7087.0
2021-10-11 11:50:00,175.7,175.79,175.57,175.74,2762.0,170.4022,170.4895,170.2761,170.441,2762.0
2021-10-11 12:00:00,175.72,175.85,175.43,175.46,8339.0,170.4216,170.5477,170.1404,170.1695,8339.0
2021-10-11 12:10:00,175.42,175.42,174.87,174.92,4470.0,170.1307,170.1307,169.5972,169.6457,4470.0
2021-10-11 12:20:00,174.96,175.18,174.95,175.18,1200.0,169.6845,169.8979,169.6748,169.8979,1200.0
2021-10-11 12:30:00,175.06,175.07,174.63,174.63,2193.0,169.7815,169.7912,169.3645,169.3645,2193.0
2021-10-11 12:40:00,174.67,175.13,174.5,175.13,3938.0,169.4033,169.8494,169.2384,169.8494,3938.0
2021-10-11 12:50:00,175.02,175.02,174.55,174.55,11701.0,169.7427,169.7427,169.2869,169.2869,11701.0
2021-10-11 13:00:00,174.62,174.62,174.32,174.39,6372.0,169.3548,169.3548,169.0638,169.1317,6372.0
2021-10-11 13:10:00,174.4,174.6,174.4,174.6,2834.0,169.1414,169.3354,169.1414,169.3354,2834.0
2021-10-11 13:20:00,174.58,174.58,173.96,173.96,2599.0,169.316,169.316,168.7147,168.7147,2599.0
2021-10-11 13:30:00,174.0,174.19,173.97,173.99,2883.0,168.7535,168.9378,168.7244,168.7438,2883.0
2021-10-11 13:40:00,174.06,174.29,173.82,173.91,3541.0,168.8117,169.0347,168.5789,168.6662,3541.0
2021-10-11 13:50:00,173.88,174.04,173.83,174.0,2470.0,168.6371,168.7923,168.5886,168.7535,2470.0
2021-10-11 14:00:00,173.9,174.31,173.9,174.21,2261.0,168.6565,169.0541,168.6565,168.9571,2261.0
2021-10-11 14:10:00,174.22,174.22,173.72,173.72,4000.0,168.9668,168.9668,168.4819,168.4819,4000.0
2021-10-11 14:20:00,173.77,173.88,173.39,173.41,6350.0,168.5304,168.6371,168.1619,168.1813,6350.0
2021-10-11 14:30:00,173.53,173.7,173.28,173.28,10322.0,168.2977,168.4625,168.0552,168.0552,10322.0
2021-10-11 14:40:00,173.31,173.31,173.07,173.13,12451.0,168.0843,168.0843,167.8515,167.9097,12451.0
2021-10-11 14:50:00,173.11,173.17,172.94,173.09,10248.0,167.8903,167.9485,167.7254,167.8709,10248.0
2021-10-11 15:00:00,173.11,173.21,172.92,172.93,7724.0,167.8903,167.9873,167.706,167.7157,7724.0
2021-10-11 15:10:00,172.98,173.22,172.6,172.63,13500.0,167.7642,167.997,167.3957,167.4248,13500.0
2021-10-11 15:20:00,172.66,172.66,172.18,172.19,24345.0,167.4539,167.4539,166.9884,166.9981,24345.0
2021-10-11 15:30:00,172.19,172.42,172.05,172.39,47899.0,166.9981,167.2211,166.8623,167.192,47899.0
2021-10-11 15:40:00,172.4,172.44,171.81,171.9,19615.0,167.2017,167.2405,166.6295,166.7168,19615.0
2021-10-11 15:50:00,171.93,172.05,171.78,171.87,37668.0,166.7459,166.8623,166.6004,166.6877,37668.0
2021-10-12 09:30:00,170.78,171.72,170.73,171.29,14165.0,165.6306,166.5422,165.5821,166.1252,14165.0
2021-10-12 09:40:00,171.55,171.88,171.07,171.59,12440.0,166.3774,166.6974,165.9118,166.4161,12440.0
2021-10-12 09:50:00,171.62,172.01,171.53,171.69,8241.0,166.4452,166.8235,166.358,166.5131,8241.0
2021-10-12 10:00:00,171.63,171.83,171.03,171.1,6890.0,166.4549,166.6489,165.873,165.9409,6890.0
2021-10-12 10:10:00,171.09,171.58,171.09,171.49,4646.0,165.9312,166.4064,165.9312,166.3192,4646.0
2021-10-12 10:20:00,171.37,171.68,171.26,171.62,4785.0,166.2028,166.5034,166.0961,166.4452,4785.0
2021-10-12 10:30:00,171.5,172.02,171.48,172.02,4464.0,166.3289,166.8332,166.3095,166.8332,4464.0
2021-10-12 10:40:00,172.04,172.07,171.81,171.9,1626.0,166.8526,166.8817,166.6295,166.7168,1626.0
2021-10-12 10:50:00,171.89,172.05,171.48,171.58,7059.0,166.7071,166.8623,166.3095,166.4064,7059.0
2021-10-12 11:00:00,171.66,171.88,171.52,171.87,3913.0,166.484,166.6974,166.3483,166.6877,3913.0
2021-10-12 11:10:00,171.77,171.77,171.21,171.31,3155.0,166.5907,166.5907,166.0476,166.1446,3155.0
2021-10-12 11:20:00,171.47,171.58,171.04,171.1,3100.0,166.2998,166.4064,165.8827,165.9409,3100.0
2021-10-12 11:30:00,171.0,171.17,170.77,170.77,2909.0,165.8439,166.0088,165.6209,165.6209,2909.0
2021-10-12 11:40:00,170.77,171.21,170.76,171.1,6040.0,165.6209,166.0476,165.6112,165.9409,6040.0
2021-10-12 11:50:00,171.11,171.43,171.09,171.43,4897.0,165.9506,166.261,165.9312,166.261,4897.0
2021-10-12 12:00:00,171.54,171.91,171.52,171.89,7091.0,166.3677,166.7265,166.3483,166.7071,7091.0
2021-10-12 12:10:00,171.91,172.03,171.76,171.76,3583.0,166.7265,166.8429,166.581,166.581,3583.0
2021-10-12 12:20:00,171.83,172.06,171.83,171.86,7008.0,166.6489,166.872,166.6489,166.678,7008.0
2021-10-12 12:30:00,171.89,172.22,171.7,171.74,6835.0,166.7071,167.0272,166.5228,166.5616,6835.0
2021-10-12 12:40:00,171.78,172.11,171.78,172.04,4034.0,166.6004,166.9205,166.6004,166.8526,4034.0
2021-10-12 12:50:00,171.99,172.19,171.94,172.16,7651.0,166.8041,166.9981,166.7556,166.969,7651.0
2021-10-12 13:00:00,172.18,172.32,172.08,172.28,5693.0,166.9884,167.1241,166.8914,167.0853,5693.0
2021-10-12 13:10:00,172.33,172.34,172.06,172.12,2990.0,167.1338,167.1435,166.872,166.9302,2990.0
2021-10-12 13:20:00,172.15,172.27,172.03,172.18,4222.0,166.9593,167.0756,166.8429,166.9884,4222.0
2021-10-12 13:30:00,172.06,172.33,172.06,172.15,4367.0,166.872,167.1338,166.872,166.9593,4367.0
2021-10-12 13:40:00,172.26,172.38,172.18,172.23,4688.0,167.0659,167.1823,166.9884,167.0369,4688.0
2021-10-12 13:50:00,172.25,172.29,171.63,171.74,6467.0,167.0562,167.095,166.4549,166.5616,6467.0
2021-10-12 14:00:00,171.63,171.76,171.63,171.74,4054.0,166.4549,166.581,166.4549,166.5616,4054.0
2021-10-12 14:10:00,171.7,172.06,171.7,171.99,4814.0,166.5228,166.872,166.5228,166.8041,4814.0
2021-10-12 14:20:00,171.94,171.94,171.72,171.72,3814.0,166.7556,166.7556,166.5422,166.5422,3814.0
2021-10-12 14:30:00,171.8,171.87,171.61,171.68,4747.0,166.6198,166.6877,166.4355,166.5034,4747.0
2021-10-12 14:40:00,171.71,171.74,171.42,171.44,3106.0,166.5325,166.5616,166.2513,166.2707,3106.0
2021-10-12 14:50:00,171.49,171.56,171.31,171.31,5129.0,166.3192,166.3871,166.1446,166.1446,5129.0
2021-10-12 15:00:00,171.28,171.37,171.19,171.28,3243.0,166.1155,166.2028,166.0282,166.1155,3243.0
2021-10-12 15:10:00,171.28,171.34,171.19,171.22,4982.0,166.1155,166.1737,166.0282,166.0573,4982.0
2021-10-12 15:20:00,171.22,171.32,171.05,171.3,4991.0,166.0573,166.1543,165.8924,166.1349,4991.0
2021-10-12 15:30:00,171.29,171.31,171.1,171.22,5475.0,166.1252,166.1446,165.9409,166.0573,5475.0
2021-10-12 15:40:00,171.21,171.21,170.65,170.66,12716.0,166.0476,166.0476,165.5045,165.5142,12716.0
2021-10-12 15:50:00,170.63,170.9,170.44,170.83,36081.0,165.4851,165.747,165.3008,165.6791,36081.0
2021-10-13 09:30:00,171.25,171.59,170.87,171.26,9531.0,166.0864,166.4161,165.7179,166.0961,9531.0
2021-10-13 09:40:00,171.34,172.36,170.9,171.12,2700.0,166.1737,167.1629,165.747,165.9603,2700.0
2021-10-13 09:50:00,170.89,170.99,170.08,170.08,4701.0,165.7373,165.8342,164.9517,164.9517,4701.0
2021-10-13 10:00:00,170.17,170.17,169.13,169.13,6426.0,165.039,165.039,164.0303,164.0303,6426.0
2021-10-13 10:10:00,169.12,169.7,168.86,169.67,5794.0,164.0206,164.5831,163.7685,164.554,5794.0
2021-10-13 10:20:00,169.57,169.57,168.87,168.89,3838.0,164.4571,164.4571,163.7782,163.7976,3838.0
2021-10-13 10:30:00,169.02,169.62,169.0,169.08,7007.0,163.9236,164.5055,163.9042,163.9818,7007.0
2021-10-13 10:40:00,169.05,169.3,168.98,169.09,2898.0,163.9527,164.1952,163.8848,163.9915,2898.0
2021-10-13 10:50:00,169.16,169.56,169.04,169.55,6561.0,164.0594,164.4474,163.943,164.4377,6561.0
2021-10-13 11:00:00,169.62,169.97,169.59,169.78,7684.0,164.5055,164.845,164.4765,164.6607,7684.0
2021-10-13 11:10:00,169.74,170.09,169.59,170.09,4640.0,164.6219,164.9614,164.4765,164.9614,4640.0
2021-10-13 11:20:00,170.15,170.37,169.94,169.94,3808.0,165.0196,165.2329,164.8159,164.8159,3808.0
2021-10-13 11:30:00,170.02,170.3,169.91,170.15,3405.0,164.8935,165.165,164.7868,165.0196,3405.0
2021-10-13 11:40:00,170.23,170.39,170.13,170.3,2131.0,165.0972,165.2523,165.0002,165.165,2131.0
2021-10-13 11:50:00,170.3,170.3,170.02,170.13,4210.0,165.165,165.165,164.8935,165.0002,4210.0
2021-10-13 12:00:00,170.12,170.33,170.1,170.24,2509.0,164.9905,165.1941,164.9711,165.1069,2509.0
2021-10-13 12:10:00,170.19,170.2,169.99,170.13,4747.0,165.0584,165.0681,164.8644,165.0002,4747.0
2021-10-13 12:20:00,170.1,170.36,170.1,170.36,3981.0,164.9711,165.2232,164.9711,165.2232,3981.0
2021-10-13 12:30:00,170.3,170.4,170.23,170.3,5338.0,165.165,165.262,165.0972,165.165,5338.0
2021-10-13 12:40:00,170.33,170.52,170.26,170.52,10028.0,165.1941,165.3784,165.1263,165.3784,10028.0
2021-10-13 12:50:00,170.52,170.73,170.47,170.49,9065.0,165.3784,165.5821,165.3299,165.3493,9065.0
2021-10-13 13:00:00,170.5,170.7,170.48,170.52,4713.0,165.359,165.553,165.3396,165.3784,4713.0
2021-10-13 13:10:00,170.53,170.54,170.26,170.44,19011.0,165.3881,165.3978,165.1263,165.3008,19011.0
2021-10-13 13:20:00,170.46,170.58,170.38,170.49,4750.0,165.3202,165.4366,165.2426,165.3493,4750.0
2021-10-13 13:30:00,170.48,170.77,170.48,170.77,7265.0,165.3396,165.6209,165.3396,165.6209,7265.0
2021-10-13 13:40:00,170.81,170.88,170.75,170.8,4004.0,165.6597,165.7276,165.6015,165.65,4004.0
2021-10-13 13:50:00,170.83,170.89,170.75,170.81,2500.0,165.6791,165.7373,165.6015,165.6597,2500.0
2021-10-13 14:00:00,170.87,171.1,170.58,170.74,5499.0,165.7179,165.9409,165.4366,165.5918,5499.0
2021-10-13 14:10:00,170.76,171.1,170.72,170.97,6900.0,165.6112,165.9409,165.5724,165.8148,6900.0
2021-10-13 14:20:00,171.09,171.45,171.09,171.2,12813.0,165.9312,166.2804,165.9312,166.0379,12813.0
2021-10-13 14:30:00,171.07,171.08,170.76,170.8,3922.0,165.9118,165.9215,165.6112,165.65,3922.0
2021-10-13 14:40:00,170.83,170.91,170.75,170.83,8221.0,165.6791,165.7567,165.6015,165.6791,8221.0
2021-10-13 14:50:00,170.86,170.96,170.78,170.9,5702.0,165.7082,165.8051,165.6306,165.747,5702.0
2021-10-13 15:00:00,170.88,171.17,170.84,171.17,6021.0,165.7276,166.0088,165.6888,166.0088,6021.0
2021-10-13 15:10:00,171.07,171.13,170.67,170.67,8222.0,165.9118,165.97,165.5239,165.5239,8222.0
2021-10-13 15:20:00,170.68,170.74,170.38,170.6,10505.0,165.5336,165.5918,165.2426,165.456,10505.0
2021-10-13 15:30:00,170.59,170.93,170.56,170.86,6448.0,165.4463,165.776,165.4172,165.7082,6448.0
2021-10-13 15:40:00,170.85,170.92,170.5,170.62,14694.0,165.6985,165.7664,165.359,165.4754,14694.0
2021-10-13 15:50:00,170.59,170.76,170.46,170.49,47189.0,165.4463,165.6112,165.3202,165.3493,47189.0
2021-10-14 09:30:00,171.7,172.32,171.7,172.08,7084.0,166.5228,167.1241,166.5228,166.8914,7084.0
2021-10-14 09:40:00,171.61,172.2,171.5,171.88,4732.0,166.4355,167.0078,166.3289,166.6974,4732.0
2021-10-14 09:50:00,171.75,172.54,171.57,172.53,18092.0,166.5713,167.3375,166.3968,167.3278,18092.0
2021-10-14 10:00:00,172.53,172.79,172.23,172.52,6662.0,167.3278,167.58,167.0369,167.3181,6662.0
2021-10-14 10:10:00,172.5,173.25,172.47,173.09,7106.0,167.2987,168.0261,167.2696,167.8709,7106.0
2021-10-14 10:20:00,173.22,173.3,172.71,172.75,3833.0,167.997,168.0746,167.5024,167.5412,3833.0
2021-10-14 10:30:00,172.77,172.89,172.52,172.61,8867.0,167.5606,167.6769,167.3181,167.4054,8867.0
2021-10-14 10:40:00,172.56,172.77,172.2,172.6,10964.0,167.3569,167.5606,167.0078,167.3957,10964.0
2021-10-14 10:50:00,172.65,172.91,172.64,172.82,9934.0,167.4442,167.6963,167.4345,167.6091,9934.0
2021-10-14 11:00:00,172.68,172.83,172.55,172.78,2712.0,167.4733,167.6188,167.3472,167.5703,2712.0
2021-10-14 11:10:00,172.75,172.75,172.5,172.68,17645.0,167.5412,167.5412,167.2987,167.4733,17645.0
2021-10-14 11:20:00,172.74,173.19,172.74,173.04,4075.0,167.5315,167.9679,167.5315,167.8224,4075.0
2021-10-14 11:30:00,173.11,173.29,173.03,173.27,4439.0,167.8903,168.0649,167.8127,168.0455,4439.0
2021-10-14 11:40:00,173.28,173.33,173.22,173.33,2600.0,168.0552,168.1037,167.997,168.1037,2600.0
2021-10-14 11:50:00,173.34,173.62,173.31,173.62,5823.0,168.1134,168.3849,168.0843,168.3849,5823.0
2021-10-14 12:00:00,173.62,173.73,173.56,173.66,4814.0,168.3849,168.4916,168.3267,168.4237,4814.0
2021-10-14 12:10:00,173.59,173.73,173.39,173.69,5596.0,168.3558,168.4916,168.1619,168.4528,5596.0
2021-10-14 12:20:00,173.61,173.87,173.56,173.77,5075.0,168.3752,168.6274,168.3267,168.5304,5075.0
2021-10-14 12:30:00,173.75,173.79,173.66,173.78,4049.0,168.511,168.5498,168.4237,168.5401,4049.0
2021-10-14 12:40:00,173.79,173.93,173.69,173.83,6022.0,168.5498,168.6856,168.4528,168.5886,6022.0
2021-10-14 12:50:00,173.88,174.07,173.84,174.07,7117.0,168.6371,168.8214,168.5983,168.8214,7117.0
2021-10-14 13:00:00,174.18,174.29,174.04,174.16,5671.0,168.9281,169.0347,168.7923,168.9087,5671.0
2021-10-14 13:10:00,174.26,174.75,174.2,174.7,14616.0,169.0056,169.4809,168.9475,169.4324,14616.0
2021-10-14 13:20:00,174.69,174.79,174.48,174.76,32700.0,169.4227,169.5197,169.219,169.4906,32700.0
2021-10-14 13:30:00,174.84,175.01,174.84,174.98,4413.0,169.5682,169.733,169.5682,169.7039,4413.0
2021-10-14 13:40:00,174.99,175.6,174.99,175.5,13509.0,169.7136,170.3052,169.7136,170.2083,13509.0
2021-10-14 13:50:00,175.51,175.73,175.3,175.7,9529.0,170.218,170.4313,170.0143,170.4022,9529.0
2021-10-14 14:00:00,175.66,175.78,175.49,175.5,4987.0,170.3634,170.4798,170.1986,170.2083,4987.0
2021-10-14 14:10:00,175.5,175.85,175.49,175.8,9890.0,170.2083,170.5477,170.1986,170.4992,9890.0
2021-10-14 14:20:00,175.74,176.02,175.71,176.0,8544.0,170.441,170.7126,170.4119,170.6932,8544.0
2021-10-14 14:30:00,175.99,176.09,175.76,176.09,7805.0,170.6835,170.7805,170.4604,170.7805,7805.0
2021-10-14 14:40:00,176.13,176.25,175.96,176.24,12580.0,170.8193,170.9356,170.6544,170.9259,12580.0
2021-10-14 14:50:00,176.24,176.48,176.21,176.31,12352.0,170.9259,171.1587,170.8968,170.9938,12352.0
2021-10-14 15:00:00,176.31,176.37,176.22,176.22,5909.0,170.9938,171.052,170.9065,170.9065,5909.0
2021-10-14 15:10:00,176.21,176.35,176.17,176.27,9562.0,170.8968,171.0326,170.8581,170.955,9562.0
2021-10-14 15:20:00,176.25,176.3,175.8,176.0,13323.0,170.9356,170.9841,170.4992,170.6932,13323.0
2021-10-14 15:30:00,175.97,176.26,175.95,176.26,15501.0,170.6641,170.9453,170.6447,170.9453,15501.0
2021-10-14 15:40:00,176.27,176.3,175.88,176.0,25506.0,170.955,170.9841,170.5768,170.6932,25506.0
2021-10-14 15:50:00,176.01,176.33,176.0,176.3,60610.0,170.7029,171.0132,170.6932,170.9841,60610.0
2021-10-15 09:30:00,177.94,178.25,176.66,176.66,25752.0,172.5747,172.8753,171.3333,171.3333,25752.0
2021-10-15 09:40:00,176.88,176.88,176.33,176.45,1402.0,171.5466,171.5466,171.0132,171.1296,1402.0
2021-10-15 09:50:00,176.5,177.09,176.5,177.09,2248.0,171.1781,171.7503,171.1781,171.7503,2248.0
2021-10-15 10:00:00,177.05,177.76,176.94,177.76,2624.0,171.7115,172.4001,171.6048,172.4001,2624.0
2021-10-15 10:10:00,177.44,177.66,176.97,176.97,2113.0,172.0898,172.3031,171.6339,171.6339,2113.0
2021-10-15 10:20:00,177.04,177.11,176.61,176.61,2069.0,171.7018,171.7697,171.2848,171.2848,2069.0
2021-10-15 10:30:00,176.66,177.0,176.61,176.67,2528.0,171.3333,171.663,171.2848,171.343,2528.0
2021-10-15 10:40:00,176.83,177.2,176.72,177.2,1200.0,171.4981,171.857,171.3915,171.857,1200.0
2021-10-15 10:50:00,177.39,177.39,176.93,177.03,4827.0,172.0413,172.0413,171.5951,171.6921,4827.0
2021-10-15 11:00:00,177.01,177.1,176.93,176.94,3017.0,171.6727,171.76,171.5951,171.6048,3017.0
2021-10-15 11:10:00,176.82,177.03,176.79,176.97,1223.0,171.4885,171.6921,171.4594,171.6339,1223.0
2021-10-15 11:20:00,176.82,177.05,176.82,176.9,1691.0,171.4885,171.7115,171.4885,171.566,1691.0
2021-10-15 11:30:00,176.84,177.11,176.8,177.1,2115.0,171.5078,171.7697,171.4691,171.76,2115.0
2021-10-15 11:40:00,177.06,177.06,176.8,176.8,1016.0,171.7212,171.7212,171.4691,171.4691,1016.0
2021-10-15 11:50:00,176.75,176.79,176.59,176.77,1805.0,171.4206,171.4594,171.2654,171.44,1805.0
2021-10-15 12:00:00,176.75,177.12,176.75,177.1,4801.0,171.4206,171.7794,171.4206,171.76,4801.0
2021-10-15 12:10:00,177.12,177.34,177.1,177.14,5142.0,171.7794,171.9928,171.76,171.7988,5142.0
2021-10-15 12:20:00,177.14,177.14,176.9,176.9,1213.0,171.7988,171.7988,171.566,171.566,1213.0
2021-10-15 12:30:00,176.87,177.05,176.82,177.02,1892.0,171.5369,171.7115,171.4885,171.6824,1892.0
2021-10-15 12:40:00,176.99,177.16,176.99,177.07,2401.0,171.6533,171.8182,171.6533,171.7309,2401.0
2021-10-15 12:50:00,177.08,177.23,177.06,177.17,1935.0,171.7406,171.8861,171.7212,171.8279,1935.0
2021-10-15 13:00:00,177.1,177.22,177.08,177.22,2510.0,171.76,171.8764,171.7406,171.8764,2510.0
2021-10-15 13:10:00,177.23,177.23,177.17,177.21,1116.0,171.8861,171.8861,171.8279,171.8667,1116.0
2021-10-15 13:20:00,177.24,177.33,177.16,177.28,4169.0,171.8958,171.9831,171.8182,171.9346,4169.0
2021-10-15 13:30:00,177.29,177.75,177.27,177.75,3913.0,171.9443,172.3904,171.9249,172.3904,3913.0
2021-10-15 13:40:00,177.7,177.7,177.49,177.69,3795.0,172.3419,172.3419,172.1382,172.3322,3795.0
2021-10-15 13:50:00,177.73,177.86,177.73,177.77,3425.0,172.371,172.4971,172.371,172.4098,3425.0
2021-10-15 14:00:00,177.9,178.12,177.85,178.04,5192.0,172.5359,172.7493,172.4874,172.6717,5192.0
2021-10-15 14:10:00,178.02,178.09,177.98,178.05,3731.0,172.6523,172.7202,172.6135,172.6814,3731.0
2021-10-15 14:20:00,178.02,178.12,177.94,177.94,6985.0,172.6523,172.7493,172.5747,172.5747,6985.0
2021-10-15 14:30:00,177.87,177.95,177.78,177.91,3776.0,172.5068,172.5844,172.4195,172.5456,3776.0
2021-10-15 14:40:00,177.92,177.92,177.73,177.87,3895.0,172.5553,172.5553,172.371,172.5068,3895.0
2021-10-15 14:50:00,177.84,177.95,177.73,177.81,3877.0,172.4777,172.5844,172.371,172.4486,3877.0
2021-10-15 15:00:00,177.8,177.84,177.45,177.49,6293.0,172.4389,172.4777,172.0995,172.1382,6293.0
2021-10-15 15:10:00,177.45,177.65,177.42,177.48,6121.0,172.0995,172.2934,172.0704,172.1286,6121.0
2021-10-15 15:20:00,177.49,177.52,177.35,177.48,4777.0,172.1382,172.1673,172.0025,172.1286,4777.0
2021-10-15 15:30:00,177.45,177.45,177.26,177.27,8942.0,172.0995,172.0995,171.9152,171.9249,8942.0
2021-10-15 15:40:00,177.29,177.33,177.13,177.16,9037.0,171.9443,171.9831,171.7891,171.8182,9037.0
2021-10-15 15:50:00,177.14,177.14,176.83,176.94,39106.0,171.7988,171.7988,171.4981,171.6048,39106.0
2021-10-18 09:30:00,177.9,178.48,177.03,177.2,13708.0,172.5359,173.0984,171.6921,171.857,13708.0
2021-10-18 09:40:00,177.46,178.5,177.46,177.98,2854.0,172.1092,173.1178,172.1092,172.6135,2854.0
2021-10-18 09:50:00,178.22,179.0,178.22,178.88,11178.0,172.8462,173.6027,172.8462,173.4863,11178.0
2021-10-18 10:00:00,178.93,180.2,178.93,180.19,16830.0,173.5348,174.7665,173.5348,174.7568,16830.0
2021-10-18 10:10:00,180.17,180.17,179.05,179.55,4010.0,174.7374,174.7374,173.6512,174.1361,4010.0
2021-10-18 10:20:00,179.93,180.34,179.84,180.06,10488.0,174.5047,174.9023,174.4174,174.6308,10488.0
2021-10-18 10:30:00,179.88,180.6,179.68,180.49,9467.0,174.4562,175.1545,174.2622,175.0478,9467.0
2021-10-18 10:40:00,180.47,180.47,179.97,180.0,4448.0,175.0284,175.0284,174.5435,174.5726,4448.0
2021-10-18 10:50:00,180.11,180.12,179.86,180.09,4041.0,174.6792,174.6889,174.4368,174.6599,4041.0
2021-10-18 11:00:00,180.17,180.5,180.13,180.5,7733.0,174.7374,175.0575,174.6986,175.0575,7733.0
2021-10-18 11:10:00,180.56,180.87,180.5,180.87,21039.0,175.1157,175.4163,175.0575,175.4163,21039.0
2021-10-18 11:20:00,180.83,181.04,180.77,180.8,20061.0,175.3775,175.5812,175.3193,175.3484,20061.0
2021-10-18 11:30:00,180.82,180.82,180.09,180.49,11680.0,175.3678,175.3678,174.6599,175.0478,11680.0
2021-10-18 11:40:00,180.49,180.58,180.31,180.38,4042.0,175.0478,175.1351,174.8732,174.9411,4042.0
2021-10-18 11:50:00,180.42,180.87,180.4,180.86,4005.0,174.9799,175.4163,174.9605,175.4066,4005.0
2021-10-18 12:00:00,180.9,181.04,180.76,180.96,7744.0,175.4454,175.5812,175.3097,175.5036,7744.0
2021-10-18 12:10:00,181.0,181.1,180.91,180.99,5230.0,175.5424,175.6394,175.4551,175.5327,5230.0
2021-10-18 12:20:00,180.95,180.96,180.84,180.94,4189.0,175.4939,175.5036,175.3872,175.4842,4189.0
2021-10-18 12:30:00,180.91,181.1,180.86,181.04,3196.0,175.4551,175.6394,175.4066,175.5812,3196.0
2021-10-18 12:40:00,180.98,181.13,180.83,181.04,10254.0,175.523,175.6685,175.3775,175.5812,10254.0
2021-10-18 12:50:00,180.94,181.21,180.9,181.0,6371.0,175.4842,175.7461,175.4454,175.5424,6371.0
2021-10-18 13:00:00,181.0,181.33,180.97,181.23,4127.0,175.5424,175.8625,175.5133,175.7655,4127.0
2021-10-18 13:10:00,181.22,181.23,180.99,180.99,5123.0,175.7558,175.7655,175.5327,175.5327,5123.0
2021-10-18 13:20:00,181.03,181.14,180.98,181.06,4304.0,175.5715,175.6782,175.523,175.6006,4304.0
2021-10-18 13:30:00,181.07,181.1,180.92,181.09,4567.0,175.6103,175.6394,175.4648,175.6297,4567.0
2021-10-18 13:40:00,181.1,181.11,180.98,181.09,5299.0,175.6394,175.6491,175.523,175.6297,5299.0
2021-10-18 13:50:00,181.11,181.23,180.87,180.9,7475.0,175.6491,175.7655,175.4163,175.4454,7475.0
2021-10-18 14:00:00,180.95,181.02,180.8,180.86,5398.0,175.4939,175.5618,175.3484,175.4066,5398.0
2021-10-18 14:10:00,180.85,180.98,180.81,180.83,5669.0,175.3969,175.523,175.3581,175.3775,5669.0
2021-10-18 14:20:00,180.81,180.85,180.69,180.73,4979.0,175.3581,175.3969,175.2418,175.2806,4979.0
2021-10-18 14:30:00,180.75,180.75,180.45,180.5,7008.0,175.3,175.3,175.009,175.0575,7008.0
2021-10-18 14:40:00,180.52,180.59,180.4,180.54,6559.0,175.0769,175.1448,174.9605,175.0963,6559.0
2021-10-18 14:50:00,180.56,180.83,180.53,180.76,22323.0,175.1157,175.3775,175.0866,175.3097,22323.0
2021-10-18 15:00:00,180.75,180.85,180.48,180.53,15526.0,175.3,175.3969,175.0381,175.0866,15526.0
2021-10-18 15:10:00,180.53,180.6,180.36,180.56,9182.0,175.0866,175.1545,174.9217,175.1157,9182.0
2021-10-18 15:20:00,180.57,180.59,180.26,180.44,10326.0,175.1254,175.1448,174.8247,174.9993,10326.0
2021-10-18 15:30:00,180.44,180.53,180.11,180.33,14827.0,174.9993,175.0866,174.6792,174.8926,14827.0
2021-10-18 15:40:00,180.37,180.84,180.37,180.84,23612.0,174.9314,175.3872,174.9314,175.3872,23612.0
2021-10-18 15:50:00,180.91,180.95,180.52,180.54,67025.0,175.4551,175.4939,175.0769,175.0963,67025.0
2021-10-19 09:30:00,180.87,181.18,180.33,180.33,11594.0,175.4163,175.717,174.8926,174.8926,11594.0
2021-10-19 09:40:00,180.41,180.43,179.51,179.67,6330.0,174.9702,174.9896,174.0973,174.2525,6330.0
2021-10-19 09:50:00,179.94,180.19,179.48,179.66,4657.0,174.5144,174.7568,174.0682,174.2428,4657.0
2021-10-19 10:00:00,179.79,180.09,179.55,179.78,4644.0,174.3689,174.6599,174.1361,174.3592,4644.0
2021-10-19 10:10:00,179.77,180.66,179.77,180.66,2983.0,174.3495,175.2127,174.3495,175.2127,2983.0
2021-10-19 10:20:00,180.56,180.56,179.5,179.51,5059.0,175.1157,175.1157,174.0876,174.0973,5059.0
2021-10-19 10:30:00,179.61,179.86,179.32,179.62,5778.0,174.1943,174.4368,173.9131,174.204,5778.0
2021-10-19 10:40:00,179.69,179.83,179.65,179.83,2429.0,174.2719,174.4077,174.2331,174.4077,2429.0
2021-10-19 10:50:00,179.81,180.13,179.75,179.75,3267.0,174.3883,174.6986,174.3301,174.3301,3267.0
2021-10-19 11:00:00,179.8,179.81,179.53,179.75,3375.0,174.3786,174.3883,174.1167,174.3301,3375.0
2021-10-19 11:10:00,179.8,179.98,179.73,179.93,4643.0,174.3786,174.5532,174.3107,174.5047,4643.0
2021-10-19 11:20:00,180.05,180.05,179.77,179.77,2245.0,174.6211,174.6211,174.3495,174.3495,2245.0
2021-10-19 11:30:00,179.8,179.8,179.63,179.77,2493.0,174.3786,174.3786,174.2137,174.3495,2493.0
2021-10-19 11:40:00,179.79,180.02,179.75,179.81,4734.0,174.3689,174.592,174.3301,174.3883,4734.0
2021-10-19 11:50:00,179.69,179.69,179.46,179.49,2717.0,174.2719,174.2719,174.0488,174.0779,2717.0
2021-10-19 12:00:00,179.45,179.62,179.4,179.62,5014.0,174.0392,174.204,173.9907,174.204,5014.0
2021-10-19 12:10:00,179.59,179.91,179.59,179.79,6667.0,174.1749,174.4853,174.1749,174.3689,6667.0
2021-10-19 12:20:00,179.78,179.86,179.68,179.75,2705.0,174.3592,174.4368,174.2622,174.3301,2705.0
2021-10-19 12:30:00,179.75,180.34,179.75,180.33,9557.0,174.3301,174.9023,174.3301,174.8926,9557.0
2021-10-19 12:40:00,180.27,180.37,180.13,180.27,8274.0,174.8344,174.9314,174.6986,174.8344,8274.0
2021-10-19 12:50:00,180.23,180.69,180.14,180.6,7821.0,174.7956,175.2418,174.7083,175.1545,7821.0
2021-10-19 13:00:00,180.54,180.54,180.05,180.15,2501.0,175.0963,175.0963,174.6211,174.718,2501.0
2021-10-19 13:10:00,180.09,180.09,179.67,179.77,4596.0,174.6599,174.6599,174.2525,174.3495,4596.0
2021-10-19 13:20:00,179.65,179.95,179.6,179.65,9863.0,174.2331,174.5241,174.1846,174.2331,9863.0
2021-10-19 13:30:00,179.68,180.05,179.68,180.03,8235.0,174.2622,174.6211,174.2622,174.6017,8235.0
2021-10-19 13:40:00,180.0,180.22,180.0,180.05,3220.0,174.5726,174.7859,174.5726,174.6211,3220.0
2021-10-19 13:50:00,180.03,180.19,179.97,180.14,2690.0,174.6017,174.7568,174.5435,174.7083,2690.0
2021-10-19 14:00:00,180.13,180.15,180.01,180.01,3768.0,174.6986,174.718,174.5823,174.5823,3768.0
2021-10-19 14:10:00,180.01,180.17,179.88,179.88,4191.0,174.5823,174.7374,174.4562,174.4562,4191.0
2021-10-19 14:20:00,179.81,179.9,179.62,179.63,6012.0,174.3883,174.4756,174.204,174.2137,6012.0
2021-10-19 14:30:00,179.62,179.75,179.54,179.66,3256.0,174.204,174.3301,174.1264,174.2428,3256.0
2021-10-19 14:40:00,179.71,179.74,179.5,179.52,2101.0,174.2913,174.3204,174.0876,174.107,2101.0
2021-10-19 14:50:00,179.62,179.73,179.52,179.69,3749.0,174.204,174.3107,174.107,174.2719,3749.0
2021-10-19 15:00:00,179.73,179.76,179.62,179.75,3535.0,174.3107,174.3398,174.204,174.3301,3535.0
2021-10-19 15:10:00,179.77,180.1,179.76,180.1,5011.0,174.3495,174.6696,174.3398,174.6696,5011.0
2021-10-19 15:20:00,180.0,180.0,179.44,179.64,4481.0,174.5726,174.5726,174.0295,174.2234,4481.0
2021-10-19 15:30:00,179.53,179.53,179.15,179.25,8726.0,174.1167,174.1167,173.7482,173.8452,8726.0
2021-10-19 15:40:00,179.15,179.45,179.09,179.42,11870.0,173.7482,174.0392,173.69,174.0101,11870.0
2021-10-19 15:50:00,179.4,180.02,179.32,179.87,89041.0,173.9907,174.592,173.9131,174.4465,89041.0
2021-10-20 09:30:00,179.87,181.27,179.73,181.21,7664.0,174.4465,175.8043,174.3107,175.7461,7664.0
2021-10-20 09:40:00,181.42,182.12,181.42,182.12,7988.0,175.9497,176.6286,175.9497,176.6286,7988.0
2021-10-20 09:50:00,182.3,182.41,181.89,182.27,5998.0,176.8032,176.9099,176.4056,176.7741,5998.0
2021-10-20 10:00:00,182.28,183.2,182.06,183.2,10807.0,176.7838,177.6761,176.5705,177.6761,10807.0
2021-10-20 10:10:00,183.15,184.28,183.09,184.13,29807.0,177.6276,178.7235,177.5694,178.578,29807.0
2021-10-20 10:20:00,184.06,184.73,183.95,184.2,15623.0,178.5101,179.1599,178.4035,178.6459,15623.0
2021-10-20 10:30:00,184.24,185.63,184.24,185.09,18021.0,178.6847,180.0328,178.6847,179.5091,18021.0
2021-10-20 10:40:00,185.01,185.17,184.67,185.05,7906.0,179.4315,179.5867,179.1018,179.4703,7906.0
2021-10-20 10:50:00,185.04,185.04,184.11,184.38,6397.0,179.4606,179.4606,178.5586,178.8205,6397.0
2021-10-20 11:00:00,184.5,184.65,184.15,184.16,15814.0,178.9369,179.0824,178.5974,178.6071,15814.0
2021-10-20 11:10:00,184.19,184.51,184.18,184.29,7735.0,178.6362,178.9466,178.6265,178.7332,7735.0
2021-10-20 11:20:00,184.26,184.26,183.89,184.15,3729.0,178.7041,178.7041,178.3453,178.5974,3729.0
2021-10-20 11:30:00,184.28,185.18,184.19,185.03,30874.0,178.7235,179.5964,178.6362,179.4509,30874.0
2021-10-20 11:40:00,184.99,185.29,184.88,185.18,15870.0,179.4121,179.7031,179.3054,179.5964,15870.0
2021-10-20 11:50:00,185.22,185.6,185.17,185.17,4426.0,179.6352,180.0037,179.5867,179.5867,4426.0
2021-10-20 12:00:00,185.14,185.41,185.14,185.16,3744.0,179.5576,179.8194,179.5576,179.577,3744.0
2021-10-20 12:10:00,185.16,185.3,184.93,185.14,4421.0,179.577,179.7128,179.3539,179.5576,4421.0
2021-10-20 12:20:00,185.07,185.5,184.96,185.5,9131.0,179.4897,179.9067,179.383,179.9067,9131.0
2021-10-20 12:30:00,185.48,185.59,185.42,185.56,6565.0,179.8873,179.994,179.8291,179.9649,6565.0
2021-10-20 12:40:00,185.54,185.54,185.27,185.34,5461.0,179.9455,179.9455,179.6837,179.7516,5461.0
2021-10-20 12:50:00,185.34,185.41,185.18,185.18,3989.0,179.7516,179.8194,179.5964,179.5964,3989.0
2021-10-20 13:00:00,185.2,185.22,184.91,185.12,7162.0,179.6158,179.6352,179.3345,179.5382,7162.0
2021-10-20 13:10:00,185.12,185.13,184.79,184.93,7240.0,179.5382,179.5479,179.2181,179.3539,7240.0
2021-10-20 13:20:00,184.96,185.36,184.96,185.19,10962.0,179.383,179.7709,179.383,179.6061,10962.0
2021-10-20 13:30:00,185.23,185.53,185.13,185.2,8049.0,179.6449,179.9358,179.5479,179.6158,8049.0
2021-10-20 13:40:00,185.23,185.29,185.06,185.06,5651.0,179.6449,179.7031,179.48,179.48,5651.0
2021-10-20 13:50:00,185.07,185.35,185.07,185.23,4007.0,179.4897,179.7613,179.4897,179.6449,4007.0
2021-10-20 14:00:00,185.24,185.6,185.23,185.38,5993.0,179.6546,180.0037,179.6449,179.7903,5993.0
2021-10-20 14:10:00,185.38,185.67,185.31,185.59,8010.0,179.7903,180.0716,179.7225,179.994,8010.0
2021-10-20 14:20:00,185.62,185.71,185.51,185.66,7958.0,180.0231,180.1104,179.9164,180.0619,7958.0
2021-10-20 14:30:00,185.62,185.68,185.48,185.6,7446.0,180.0231,180.0813,179.8873,180.0037,7446.0
2021-10-20 14:40:00,185.56,185.58,185.38,185.47,10209.0,179.9649,179.9843,179.7903,179.8776,10209.0
2021-10-20 14:50:00,185.48,185.99,185.48,185.99,10285.0,179.8873,180.382,179.8873,180.382,10285.0
2021-10-20 15:00:00,185.96,185.98,185.52,185.58,6783.0,180.3529,180.3723,179.9261,179.9843,6783.0
2021-10-20 15:10:00,185.58,185.82,185.35,185.44,11662.0,179.9843,180.2171,179.7613,179.8485,11662.0
2021-10-20 15:20:00,185.39,185.57,185.38,185.45,9969.0,179.8,179.9746,179.7903,179.8582,9969.0
2021-10-20 15:30:00,185.44,185.59,185.29,185.29,14224.0,179.8485,179.994,179.7031,179.7031,14224.0
2021-10-20 15:40:00,185.32,185.42,185.08,185.31,22069.0,179.7322,179.8291,179.4994,179.7225,22069.0
2021-10-20 15:50:00,185.26,185.76,185.25,185.76,88912.0,179.674,180.1589,179.6643,180.1589,88912.0
2021-10-21 09:30:00,185.61,185.61,184.14,184.61,6196.0,180.0134,180.0134,178.5877,179.0436,6196.0
2021-10-21 09:40:00,184.52,184.9,184.37,184.9,7110.0,178.9563,179.3248,178.8108,179.3248,7110.0
2021-10-21 09:50:00,184.92,185.08,184.13,184.45,2773.0,179.3442,179.4994,178.578,178.8884,2773.0
2021-10-21 10:00:00,184.44,184.46,184.2,184.21,1949.0,178.8787,178.8981,178.6459,178.6556,1949.0
2021-10-21 10:10:00,184.28,184.28,183.85,183.96,4908.0,178.7235,178.7235,178.3065,178.4132,4908.0
2021-10-21 10:20:00,184.08,184.19,183.84,184.03,3050.0,178.5295,178.6362,178.2968,178.4811,3050.0
2021-10-21 10:30:00,184.07,184.23,183.9,183.97,3628.0,178.5198,178.675,178.355,178.4229,3628.0
2021-10-21 10:40:00,184.04,184.21,184.01,184.15,1904.0,178.4908,178.6556,178.4617,178.5974,1904.0
2021-10-21 10:50:00,184.12,184.26,183.97,184.06,4036.0,178.5683,178.7041,178.4229,178.5101,4036.0
2021-10-21 11:00:00,183.82,183.82,183.24,183.52,4844.0,178.2774,178.2774,177.7149,177.9864,4844.0
2021-10-21 11:10:00,183.72,183.75,183.15,183.16,19504.0,178.1804,178.2095,177.6276,177.6373,19504.0
2021-10-21 11:20:00,183.24,183.46,182.93,183.14,10846.0,177.7149,177.9282,177.4142,177.6179,10846.0
2021-10-21 11:30:00,183.13,183.17,183.0,183.14,4693.0,177.6082,177.647,177.4821,177.6179,4693.0
2021-10-21 11:40:00,183.15,183.4,183.0,183.4,3976.0,177.6276,177.87,177.4821,177.87,3976.0
2021-10-21 11:50:00,183.39,183.47,183.23,183.37,5054.0,177.8603,177.9379,177.7052,177.841,5054.0
2021-10-21 12:00:00,183.43,183.8,183.37,183.45,5192.0,177.8991,178.258,177.841,177.9185,5192.0
2021-10-21 12:10:00,183.32,183.77,183.3,183.73,5895.0,177.7925,178.2289,177.7731,178.1901,5895.0
2021-10-21 12:20:00,183.66,183.79,183.66,183.72,2547.0,178.1222,178.2483,178.1222,178.1804,2547.0
2021-10-21 12:30:00,183.71,183.77,183.53,183.63,4644.0,178.1707,178.2289,177.9961,178.0931,4644.0
2021-10-21 12:40:00,183.56,183.56,183.11,183.2,6201.0,178.0252,178.0252,177.5888,177.6761,6201.0
2021-10-21 12:50:00,183.21,183.26,183.07,183.23,3355.0,177.6858,177.7343,177.55,177.7052,3355.0
2021-10-21 13:00:00,183.16,183.48,183.1,183.39,5988.0,177.6373,177.9476,177.5791,177.8603,5988.0
2021-10-21 13:10:00,183.41,183.5,183.23,183.5,3062.0,177.8797,177.967,177.7052,177.967,3062.0
2021-10-21 13:20:00,183.45,184.26,183.41,184.2,5595.0,177.9185,178.7041,177.8797,178.6459,5595.0
2021-10-21 13:30:00,184.26,184.35,183.9,183.9,10987.0,178.7041,178.7914,178.355,178.355,10987.0
2021-10-21 13:40:00,183.82,183.88,183.75,183.83,4716.0,178.2774,178.3356,178.2095,178.2871,4716.0
2021-10-21 13:50:00,183.82,183.89,183.55,183.56,4578.0,178.2774,178.3453,178.0155,178.0252,4578.0
2021-10-21 14:00:00,183.56,183.93,183.56,183.93,6647.0,178.0252,178.3841,178.0252,178.3841,6647.0
2021-10-21 14:10:00,183.95,184.01,183.94,183.94,2766.0,178.4035,178.4617,178.3938,178.3938,2766.0
2021-10-21 14:20:00,183.88,184.03,183.86,184.03,6337.0,178.3356,178.4811,178.3162,178.4811,6337.0
2021-10-21 14:30:00,184.07,184.1,183.9,183.9,3638.0,178.5198,178.5489,178.355,178.355,3638.0
2021-10-21 14:40:00,183.92,183.96,183.81,183.85,6182.0,178.3744,178.4132,178.2677,178.3065,6182.0
2021-10-21 14:50:00,183.87,184.06,183.87,183.92,6232.0,178.3259,178.5101,178.3259,178.3744,6232.0
2021-10-21 15:00:00,183.96,184.26,183.93,184.26,4853.0,178.4132,178.7041,178.3841,178.7041,4853.0
2021-10-21 15:10:00,184.34,184.34,183.97,184.09,3645.0,178.7817,178.7817,178.4229,178.5392,3645.0
2021-10-21 15:20:00,184.08,184.26,184.01,184.01,4968.0,178.5295,178.7041,178.4617,178.4617,4968.0
2021-10-21 15:30:00,184.07,184.19,183.93,184.09,11407.0,178.5198,178.6362,178.3841,178.5392,11407.0
2021-10-21 15:40:00,184.07,184.22,184.02,184.11,13424.0,178.5198,178.6653,178.4714,178.5586,13424.0
2021-10-21 15:50:00,184.13,184.49,184.04,184.42,41542.0,178.578,178.9272,178.4908,178.8593,41542.0
2021-10-22 09:30:00,184.95,185.79,184.44,185.58,9992.0,179.3733,180.188,178.8787,179.9843,9992.0
2021-10-22 09:40:00,185.38,185.38,184.93,185.19,4088.0,179.7903,179.7903,179.3539,179.6061,4088.0
2021-10-22 09:50:00,185.25,186.0,185.25,185.74,6455.0,179.6643,180.3917,179.6643,180.1395,6455.0
2021-10-22 10:00:00,185.64,185.94,185.42,185.79,3843.0,180.0425,180.3335,179.8291,180.188,3843.0
2021-10-22 10:10:00,185.85,186.35,185.85,186.29,1420.0,180.2462,180.7311,180.2462,180.6729,1420.0
2021-10-22 10:20:00,186.27,186.5,186.03,186.42,4009.0,180.6535,180.8766,180.4207,180.799,4009.0
2021-10-22 10:30:00,186.34,186.34,185.49,185.58,4098.0,180.7214,180.7214,179.897,179.9843,4098.0
2021-10-22 10:40:00,185.58,185.87,185.5,185.84,813.0,179.9843,180.2656,179.9067,180.2365,813.0
2021-10-22 10:50:00,185.76,185.77,185.13,185.13,1834.0,180.1589,180.1686,179.5479,179.5479,1834.0
2021-10-22 11:00:00,185.14,185.63,184.92,185.21,11558.0,179.5576,180.0328,179.3442,179.6255,11558.0
2021-10-22 11:10:00,185.03,185.28,185.03,185.22,2131.0,179.4509,179.6934,179.4509,179.6352,2131.0
2021-10-22 11:20:00,185.14,185.22,184.86,185.14,2695.0,179.5576,179.6352,179.286,179.5576,2695.0
2021-10-22 11:30:00,184.97,185.19,184.46,184.46,3815.0,179.3927,179.6061,178.8981,178.8981,3815.0
2021-10-22 11:40:00,184.62,184.72,184.52,184.72,900.0,179.0533,179.1502,178.9563,179.1502,900.0
2021-10-22 11:50:00,184.71,185.07,184.65,185.07,1588.0,179.1405,179.4897,179.0824,179.4897,1588.0
2021-10-22 12:00:00,184.94,185.22,184.78,185.22,1200.0,179.3636,179.6352,179.2084,179.6352,1200.0
2021-10-22 12:10:00,185.12,185.13,184.98,185.1,2544.0,179.5382,179.5479,179.4024,179.5188,2544.0
2021-10-22 12:20:00,185.06,185.06,184.91,184.97,1302.0,179.48,179.48,179.3345,179.3927,1302.0
2021-10-22 12:30:00,185.0,185.09,184.92,185.09,1503.0,179.4218,179.5091,179.3442,179.5091,1503.0
2021-10-22 12:40:00,185.23,185.45,185.22,185.45,1805.0,179.6449,179.8582,179.6352,179.8582,1805.0
2021-10-22 12:50:00,185.49,185.83,185.41,185.83,5114.0,179.897,180.2268,179.8194,180.2268,5114.0
2021-10-22 13:00:00,185.79,185.82,185.61,185.81,5192.0,180.188,180.2171,180.0134,180.2074,5192.0
2021-10-22 13:10:00,185.85,185.93,185.77,185.82,4826.0,180.2462,180.3238,180.1686,180.2171,4826.0
2021-10-22 13:20:00,185.91,185.95,185.82,185.89,2905.0,180.3044,180.3432,180.2171,180.285,2905.0
2021-10-22 13:30:00,185.9,185.95,185.77,185.77,3159.0,180.2947,180.3432,180.1686,180.1686,3159.0
2021-10-22 13:40:00,185.66,185.7,185.56,185.6,1300.0,180.0619,180.1007,179.9649,180.0037,1300.0
2021-10-22 13:50:00,185.63,185.67,185.37,185.37,2204.0,180.0328,180.0716,179.7806,179.7806,2204.0
2021-10-22 14:00:00,185.3,185.38,185.1,185.25,1953.0,179.7128,179.7903,179.5188,179.6643,1953.0
2021-10-22 14:10:00,185.26,185.48,185.21,185.22,5381.0,179.674,179.8873,179.6255,179.6352,5381.0
2021-10-22 14:20:00,185.25,185.35,185.15,185.35,2612.0,179.6643,179.7613,179.5673,179.7613,2612.0
2021-10-22 14:30:00,185.39,185.92,185.39,185.81,7525.0,179.8,180.3141,179.8,180.2074,7525.0
2021-10-22 14:40:00,185.81,186.12,185.75,185.98,7715.0,180.2074,180.508,180.1492,180.3723,7715.0
2021-10-22 14:50:00,186.0,186.01,185.58,185.59,6803.0,180.3917,180.4014,179.9843,179.994,6803.0
2021-10-22 15:00:00,185.55,185.62,185.44,185.49,5397.0,179.9552,180.0231,179.8485,179.897,5397.0
2021-10-22 15:10:00,185.46,185.5,185.23,185.25,2432.0,179.8679,179.9067,179.6449,179.6643,2432.0
2021-10-22 15:20:00,185.36,185.36,184.83,184.92,2298.0,179.7709,179.7709,179.2569,179.3442,2298.0
2021-10-22 15:30:00,185.0,185.24,184.86,184.95,7381.0,179.4218,179.6546,179.286,179.3733,7381.0
2021-10-22 15:40:00,184.86,185.02,184.78,185.0,15185.0,179.286,179.4412,179.2084,179.4218,15185.0
2021-10-22 15:50:00,185.05,185.18,184.93,185.16,34913.0,179.4703,179.5964,179.3539,179.577,34913.0
2021-10-25 09:30:00,186.07,186.07,184.5,185.67,15767.0,180.4595,180.4595,178.9369,180.0716,15767.0
2021-10-25 09:40:00,185.59,185.7,185.14,185.47,5440.0,179.994,180.1007,179.5576,179.8776,5440.0
2021-10-25 09:50:00,185.35,187.41,185.35,187.39,13879.0,179.7613,181.7591,179.7613,181.7397,13879.0
2021-10-25 10:00:00,187.43,187.72,186.79,187.66,6674.0,181.7785,182.0598,181.1578,182.0016,6674.0
2021-10-25 10:10:00,187.6,188.65,187.6,188.21,48949.0,181.9434,182.9617,181.9434,182.535,48949.0
2021-10-25 10:20:00,188.24,188.6,188.07,188.56,16815.0,182.5641,182.9133,182.3992,182.8745,16815.0
2021-10-25 10:30:00,188.4,189.4,188.27,189.34,21853.0,182.7193,183.6891,182.5932,183.6309,21853.0
2021-10-25 10:40:00,189.38,189.7,189.26,189.7,17831.0,183.6697,183.9801,183.5534,183.9801,17831.0
2021-10-25 10:50:00,189.76,189.79,189.26,189.33,14165.0,184.0383,184.0674,183.5534,183.6212,14165.0
2021-10-25 11:00:00,189.43,189.76,189.24,189.75,9387.0,183.7182,184.0383,183.534,184.0286,9387.0
2021-10-25 11:10:00,189.87,190.16,189.84,190.06,12385.0,184.145,184.4262,184.1159,184.3292,12385.0
2021-10-25 11:20:00,189.9,190.01,189.68,189.76,7209.0,184.1741,184.2807,183.9607,184.0383,7209.0
2021-10-25 11:30:00,189.76,190.35,189.69,190.16,8248.0,184.0383,184.6105,183.9704,184.4262,8248.0
2021-10-25 11:40:00,190.29,190.75,190.11,190.56,11995.0,184.5523,184.9984,184.3777,184.8142,11995.0
2021-10-25 11:50:00,190.51,191.0,190.51,190.7,16693.0,184.7657,185.2409,184.7657,184.9499,16693.0
2021-10-25 12:00:00,190.78,191.47,190.61,191.47,13265.0,185.0275,185.6967,184.8626,185.6967,13265.0
2021-10-25 12:10:00,191.4,191.44,190.6,190.69,14363.0,185.6288,185.6676,184.853,184.9402,14363.0
2021-10-25 12:20:00,190.69,191.01,190.69,190.75,7179.0,184.9402,185.2506,184.9402,184.9984,7179.0
2021-10-25 12:30:00,190.71,190.78,190.49,190.5,7750.0,184.9596,185.0275,184.7463,184.756,7750.0
2021-10-25 12:40:00,190.43,190.67,190.2,190.3,8833.0,184.6881,184.9208,184.465,184.562,8833.0
2021-10-25 12:50:00,190.34,190.96,190.25,190.91,9364.0,184.6008,185.2021,184.5135,185.1536,9364.0
2021-10-25 13:00:00,190.93,191.2,190.8,190.9,18671.0,185.173,185.4349,185.0469,185.1439,18671.0
2021-10-25 13:10:00,190.83,191.02,190.79,190.96,6919.0,185.076,185.2603,185.0372,185.2021,6919.0
2021-10-25 13:20:00,190.95,191.06,190.85,191.05,10834.0,185.1924,185.2991,185.0954,185.2894,10834.0
2021-10-25 13:30:00,190.97,191.02,190.69,190.72,4460.0,185.2118,185.2603,184.9402,184.9693,4460.0
2021-10-25 13:40:00,190.77,190.78,190.53,190.59,3315.0,185.0178,185.0275,184.7851,184.8433,3315.0
2021-10-25 13:50:00,190.6,190.92,190.56,190.57,5190.0,184.853,185.1633,184.8142,184.8239,5190.0
2021-10-25 14:00:00,190.53,190.53,190.24,190.43,4992.0,184.7851,184.7851,184.5038,184.6881,4992.0
2021-10-25 14:10:00,190.44,190.65,190.39,190.65,4158.0,184.6978,184.9014,184.6493,184.9014,4158.0
2021-10-25 14:20:00,190.68,190.9,190.63,190.9,5474.0,184.9305,185.1439,184.882,185.1439,5474.0
2021-10-25 14:30:00,190.93,190.95,190.5,190.57,6647.0,185.173,185.1924,184.756,184.8239,6647.0
2021-10-25 14:40:00,190.67,190.85,190.16,190.2,11723.0,184.9208,185.0954,184.4262,184.465,11723.0
2021-10-25 14:50:00,190.23,190.78,190.17,190.5,7299.0,184.4941,185.0275,184.4359,184.756,7299.0
2021-10-25 15:00:00,190.51,190.94,190.51,190.86,8739.0,184.7657,185.1827,184.7657,185.1051,8739.0
2021-10-25 15:10:00,190.89,190.99,190.77,190.79,6514.0,185.1342,185.2312,185.0178,185.0372,6514.0
2021-10-25 15:20:00,190.79,190.82,190.45,190.63,8955.0,185.0372,185.0663,184.7075,184.882,8955.0
2021-10-25 15:30:00,190.59,190.9,190.58,190.9,15625.0,184.8433,185.1439,184.8336,185.1439,15625.0
2021-10-25 15:40:00,190.91,191.0,190.68,190.92,26707.0,185.1536,185.2409,184.9305,185.1633,26707.0
2021-10-25 15:50:00,190.98,191.12,190.7,190.89,58880.0,185.2215,185.3573,184.9499,185.1342,58880.0
2021-10-26 09:30:00,191.52,191.52,188.15,188.58,13030.0,185.7452,185.7452,182.4768,182.8939,13030.0
2021-10-26 09:40:00,188.59,190.21,188.59,189.39,10523.0,182.9036,184.4747,182.9036,183.6794,10523.0
2021-10-26 09:50:00,189.27,189.64,188.8,188.83,5212.0,183.5631,183.9219,183.1072,183.1363,5212.0
2021-10-26 10:00:00,188.6,189.35,188.56,188.89,10926.0,182.9133,183.6406,182.8745,183.1945,10926.0
2021-10-26 10:10:00,188.9,189.32,188.84,188.84,9037.0,183.2042,183.6115,183.146,183.146,9037.0
2021-10-26 10:20:00,188.9,189.28,188.54,188.92,6684.0,183.2042,183.5728,182.8551,183.2236,6684.0
2021-10-26 10:30:00,189.1,189.1,188.69,188.8,7791.0,183.3982,183.3982,183.0005,183.1072,7791.0
2021-10-26 10:40:00,188.72,188.84,188.53,188.53,17954.0,183.0296,183.146,182.8454,182.8454,17954.0
2021-10-26 10:50:00,188.72,190.0,188.7,189.59,12277.0,183.0296,184.271,183.0102,183.8734,12277.0
2021-10-26 11:00:00,189.61,189.77,189.22,189.44,11035.0,183.8928,184.048,183.5146,183.7279,11035.0
2021-10-26 11:10:00,189.54,190.01,189.54,189.8,6191.0,183.8249,184.2807,183.8249,184.0771,6191.0
2021-10-26 11:20:00,189.78,189.88,189.62,189.72,2772.0,184.0577,184.1547,183.9025,183.9995,2772.0
2021-10-26 11:30:00,189.79,190.61,189.62,190.22,23386.0,184.0674,184.8626,183.9025,184.4844,23386.0
2021-10-26 11:40:00,190.0,190.31,189.77,189.77,6631.0,184.271,184.5717,184.048,184.048,6631.0
2021-10-26 11:50:00,189.69,189.7,189.5,189.64,7800.0,183.9704,183.9801,183.7861,183.9219,7800.0
2021-10-26 12:00:00,189.44,189.76,189.4,189.76,556.0,183.7279,184.0383,183.6891,184.0383,556.0
2021-10-26 12:10:00,189.77,190.05,189.63,189.93,4599.0,184.048,184.3195,183.9122,184.2032,4599.0
2021-10-26 12:20:00,189.93,190.09,189.89,190.08,3024.0,184.2032,184.3583,184.1644,184.3486,3024.0
2021-10-26 12:30:00,190.09,190.09,189.64,189.76,4425.0,184.3583,184.3583,183.9219,184.0383,4425.0
2021-10-26 12:40:00,189.68,190.03,189.67,189.77,2121.0,183.9607,184.3001,183.951,184.048,2121.0
2021-10-26 12:50:00,189.72,190.07,189.72,189.85,7643.0,183.9995,184.3389,183.9995,184.1256,7643.0
2021-10-26 13:00:00,189.83,189.9,189.62,189.75,3944.0,184.1062,184.1741,183.9025,184.0286,3944.0
2021-10-26 13:10:00,189.56,189.63,189.3,189.52,5259.0,183.8443,183.9122,183.5921,183.8055,5259.0
2021-10-26 13:20:00,189.56,189.59,189.38,189.46,1900.0,183.8443,183.8734,183.6697,183.7473,1900.0
2021-10-26 13:30:00,189.49,189.7,189.49,189.61,1400.0,183.7764,183.9801,183.7764,183.8928,1400.0
2021-10-26 13:40:00,189.6,189.64,189.48,189.53,2638.0,183.8831,183.9219,183.7667,183.8152,2638.0
2021-10-26 13:50:00,189.47,189.56,189.42,189.51,2117.0,183.757,183.8443,183.7085,183.7958,2117.0
2021-10-26 14:00:00,189.5,189.65,189.33,189.65,3303.0,183.7861,183.9316,183.6212,183.9316,3303.0
2021-10-26 14:10:00,189.61,189.77,189.61,189.66,4585.0,183.8928,184.048,183.8928,183.9413,4585.0
2021-10-26 14:20:00,189.56,189.71,189.55,189.55,5619.0,183.8443,183.9898,183.8346,183.8346,5619.0
2021-10-26 14:30:00,189.64,189.85,189.61,189.62,3429.0,183.9219,184.1256,183.8928,183.9025,3429.0
2021-10-26 14:40:00,189.6,189.64,189.51,189.55,5098.0,183.8831,183.9219,183.7958,183.8346,5098.0
2021-10-26 14:50:00,189.52,189.59,189.43,189.54,1500.0,183.8055,183.8734,183.7182,183.8249,1500.0
2021-10-26 15:00:00,189.59,189.71,189.32,189.32,6381.0,183.8734,183.9898,183.6115,183.6115,6381.0
2021-10-26 15:10:00,189.39,189.5,189.33,189.37,4996.0,183.6794,183.7861,183.6212,183.66,4996.0
2021-10-26 15:20:00,189.4,189.45,189.23,189.23,6508.0,183.6891,183.7376,183.5243,183.5243,6508.0
2021-10-26 15:30:00,189.22,189.33,189.03,189.03,5694.0,183.5146,183.6212,183.3303,183.3303,5694.0
2021-10-26 15:40:00,189.06,189.34,189.0,189.13,11506.0,183.3594,183.6309,183.3012,183.4273,11506.0
2021-10-26 15:50:00,189.1,189.27,189.03,189.06,32612.0,183.3982,183.5631,183.3303,183.3594,32612.0
2021-10-27 09:30:00,189.1,189.12,187.5,187.5,9548.0,183.3982,183.4176,181.8464,181.8464,9548.0
2021-10-27 09:40:00,188.0,189.02,187.72,188.8,19821.0,182.3313,183.3206,182.0598,183.1072,19821.0
2021-10-27 09:50:00,188.91,189.61,188.89,189.39,7017.0,183.2139,183.8928,183.1945,183.6794,7017.0
2021-10-27 10:00:00,189.6,190.16,189.6,189.92,3200.0,183.8831,184.4262,183.8831,184.1935,3200.0
2021-10-27 10:10:00,190.15,190.39,190.03,190.12,3921.0,184.4165,184.6493,184.3001,184.3874,3921.0
2021-10-27 10:20:00,190.02,190.03,188.89,188.89,1813.0,184.2904,184.3001,183.1945,183.1945,1813.0
2021-10-27 10:30:00,188.97,189.15,188.92,189.12,3201.0,183.2721,183.4467,183.2236,183.4176,3201.0
2021-10-27 10:40:00,189.1,189.25,188.81,189.18,6141.0,183.3982,183.5437,183.1169,183.4758,6141.0
2021-10-27 10:50:00,189.18,189.21,188.7,188.85,3460.0,183.4758,183.5049,183.0102,183.1557,3460.0
2021-10-27 11:00:00,188.95,189.27,188.76,189.24,16122.0,183.2527,183.5631,183.0684,183.534,16122.0
2021-10-27 11:10:00,189.35,189.6,189.3,189.41,5082.0,183.6406,183.8831,183.5921,183.6988,5082.0
2021-10-27 11:20:00,189.4,189.67,189.27,189.59,3525.0,183.6891,183.951,183.5631,183.8734,3525.0
2021-10-27 11:30:00,189.45,189.48,188.59,188.69,8227.0,183.7376,183.7667,182.9036,183.0005,8227.0
2021-10-27 11:40:00,188.67,189.01,188.21,188.22,7957.0,182.9811,183.3109,182.535,182.5447,7957.0
2021-10-27 11:50:00,188.18,188.77,188.18,188.77,3570.0,182.5059,183.0781,182.5059,183.0781,3570.0
2021-10-27 12:00:00,188.86,189.01,188.6,188.94,2837.0,183.1654,183.3109,182.9133,183.243,2837.0
2021-10-27 12:10:00,188.99,189.17,188.88,189.1,2425.0,183.2915,183.4661,183.1848,183.3982,2425.0
2021-10-27 12:20:00,189.12,189.21,188.86,188.98,3832.0,183.4176,183.5049,183.1654,183.2818,3832.0
2021-10-27 12:30:00,188.84,188.84,188.42,188.61,3217.0,183.146,183.146,182.7387,182.923,3217.0
2021-10-27 12:40:00,188.6,188.69,188.4,188.69,3100.0,182.9133,183.0005,182.7193,183.0005,3100.0
2021-10-27 12:50:00,188.62,188.85,188.53,188.85,1792.0,182.9327,183.1557,182.8454,183.1557,1792.0
2021-10-27 13:00:00,188.84,189.04,188.77,188.89,3428.0,183.146,183.34,183.0781,183.1945,3428.0
2021-10-27 13:10:00,188.87,189.05,188.73,188.87,3967.0,183.1751,183.3497,183.0393,183.1751,3967.0
2021-10-27 13:20:00,188.87,188.94,188.7,188.74,3454.0,183.1751,183.243,183.0102,183.049,3454.0
2021-10-27 13:30:00,188.77,188.97,188.71,188.89,4064.0,183.0781,183.2721,183.0199,183.1945,4064.0
2021-10-27 13:40:00,188.93,189.01,188.79,189.0,3215.0,183.2333,183.3109,183.0975,183.3012,3215.0
2021-10-27 13:50:00,189.03,189.14,188.69,188.74,8578.0,183.3303,183.437,183.0005,183.049,8578.0
2021-10-27 14:00:00,188.79,188.9,188.66,188.81,4108.0,183.0975,183.2042,182.9714,183.1169,4108.0
2021-10-27 14:10:00,188.7,188.7,187.98,188.03,12236.0,183.0102,183.0102,182.312,182.3604,12236.0
2021-10-27 14:20:00,187.84,188.01,187.56,187.58,5727.0,182.1762,182.341,181.9046,181.924,5727.0
2021-10-27 14:30:00,187.6,187.67,186.81,186.96,12951.0,181.9434,182.0113,181.1772,181.3227,12951.0
2021-10-27 14:40:00,186.92,186.94,186.17,186.42,14546.0,181.2839,181.3033,180.5565,180.799,14546.0
2021-10-27 14:50:00,186.47,186.93,186.38,186.93,5382.0,180.8475,181.2936,180.7602,181.2936,5382.0
2021-10-27 15:00:00,186.86,186.86,186.48,186.62,4479.0,181.2257,181.2257,180.8572,180.993,4479.0
2021-10-27 15:10:00,186.62,186.62,185.87,185.87,6567.0,180.993,180.993,180.2656,180.2656,6567.0
2021-10-27 15:20:00,185.8,185.9,185.63,185.77,17826.0,180.1977,180.2947,180.0328,180.1686,17826.0
2021-10-27 15:30:00,185.81,185.81,185.41,185.67,18209.0,180.2074,180.2074,179.8194,180.0716,18209.0
2021-10-27 15:40:00,185.69,185.72,185.15,185.17,22487.0,180.091,180.1201,179.5673,179.5867,22487.0
2021-10-27 15:50:00,185.12,185.34,184.77,184.99,80622.0,179.5382,179.7516,179.1987,179.4121,80622.0
2021-10-28 09:30:00,186.71,189.54,186.71,189.52,28949.0,181.0802,183.8249,181.0802,183.8055,28949.0
2021-10-28 09:40:00,189.76,189.98,188.32,188.64,23005.0,184.0383,184.2516,182.6417,182.952,23005.0
2021-10-28 09:50:00,188.67,189.45,188.56,189.09,22126.0,182.9811,183.7376,182.8745,183.3885,22126.0
2021-10-28 10:00:00,189.22,190.44,189.22,190.44,6917.0,183.5146,184.6978,183.5146,184.6978,6917.0
2021-10-28 10:10:00,190.64,190.93,190.18,190.26,15069.0,184.8917,185.173,184.4456,184.5232,15069.0
2021-10-28 10:20:00,189.99,190.4,189.75,190.4,2249.0,184.2613,184.659,184.0286,184.659,2249.0
2021-10-28 10:30:00,190.37,190.43,190.02,190.11,2741.0,184.6299,184.6881,184.2904,184.3777,2741.0
2021-10-28 10:40:00,189.98,190.42,189.94,190.31,1893.0,184.2516,184.6784,184.2129,184.5717,1893.0
2021-10-28 10:50:00,190.3,190.69,190.29,190.6,3662.0,184.562,184.9402,184.5523,184.853,3662.0
2021-10-28 11:00:00,190.64,190.69,190.34,190.53,9835.0,184.8917,184.9402,184.6008,184.7851,9835.0
2021-10-28 11:10:00,190.63,190.7,190.06,190.35,4541.0,184.882,184.9499,184.3292,184.6105,4541.0
2021-10-28 11:20:00,190.21,190.29,189.98,190.29,4748.0,184.4747,184.5523,184.2516,184.5523,4748.0
2021-10-28 11:30:00,190.21,190.48,190.16,190.4,24104.0,184.4747,184.7366,184.4262,184.659,24104.0
2021-10-28 11:40:00,190.39,190.42,189.99,189.99,4328.0,184.6493,184.6784,184.2613,184.2613,4328.0
2021-10-28 11:50:00,189.85,190.11,189.77,190.0,4056.0,184.1256,184.3777,184.048,184.271,4056.0
2021-10-28 12:00:00,190.08,190.22,189.86,190.1,44179.0,184.3486,184.4844,184.1353,184.368,44179.0
2021-10-28 12:10:00,190.1,190.22,190.0,190.16,32321.0,184.368,184.4844,184.271,184.4262,32321.0
2021-10-28 12:20:00,190.16,190.16,189.51,189.64,7120.0,184.4262,184.4262,183.7958,183.9219,7120.0
2021-10-28 12:30:00,189.4,189.75,188.53,189.75,36937.0,183.6891,184.0286,182.8454,184.0286,36937.0
2021-10-28 12:40:00,189.64,189.88,189.57,189.88,4434.0,183.9219,184.1547,183.854,184.1547,4434.0
2021-10-28 12:50:00,189.84,189.95,189.63,189.78,9476.0,184.1159,184.2225,183.9122,184.0577,9476.0
2021-10-28 13:00:00,189.77,189.81,189.64,189.72,7288.0,184.048,184.0868,183.9219,183.9995,7288.0
2021-10-28 13:10:00,189.69,189.78,189.58,189.63,8305.0,183.9704,184.0577,183.8637,183.9122,8305.0
2021-10-28 13:20:00,189.69,189.77,189.6,189.75,6712.0,183.9704,184.048,183.8831,184.0286,6712.0
2021-10-28 13:30:00,189.75,189.9,189.75,189.87,3667.0,184.0286,184.1741,184.0286,184.145,3667.0
2021-10-28 13:40:00,189.91,189.95,189.72,189.83,2806.0,184.1838,184.2225,183.9995,184.1062,2806.0
2021-10-28 13:50:00,189.9,189.94,189.75,189.82,4391.0,184.1741,184.2129,184.0286,184.0965,4391.0
2021-10-28 14:00:00,189.81,189.9,189.73,189.78,2744.0,184.0868,184.1741,184.0092,184.0577,2744.0
2021-10-28 14:10:00,189.67,189.67,189.37,189.4,2460.0,183.951,183.951,183.66,183.6891,2460.0
2021-10-28 14:20:00,189.34,189.49,189.33,189.45,3986.0,183.6309,183.7764,183.6212,183.7376,3986.0
2021-10-28 14:30:00,189.5,189.57,189.22,189.29,3141.0,183.7861,183.854,183.5146,183.5825,3141.0
2021-10-28 14:40:00,189.26,189.47,189.2,189.47,2909.0,183.5534,183.757,183.4952,183.757,2909.0
2021-10-28 14:50:00,189.53,189.55,189.29,189.29,3126.0,183.8152,183.8346,183.5825,183.5825,3126.0
2021-10-28 15:00:00,189.27,189.35,188.95,188.95,4855.0,183.5631,183.6406,183.2527,183.2527,4855.0
2021-10-28 15:10:00,188.95,188.95,188.44,188.57,8361.0,183.2527,183.2527,182.7581,182.8842,8361.0
2021-10-28 15:20:00,188.55,188.73,188.41,188.67,5805.0,182.8648,183.0393,182.729,182.9811,5805.0
2021-10-28 15:30:00,188.62,188.91,188.54,188.65,10565.0,182.9327,183.2139,182.8551,182.9617,10565.0
2021-10-28 15:40:00,188.64,188.71,188.4,188.43,24629.0,182.952,183.0199,182.7193,182.7484,24629.0
2021-10-28 15:50:00,188.44,188.92,188.44,188.71,65120.0,182.7581,183.2236,182.7581,183.0199,65120.0
2021-10-29 09:30:00,187.43,189.36,187.36,189.11,20954.0,181.7785,183.6503,181.7106,183.4079,20954.0
2021-10-29 09:40:00,189.32,189.64,188.93,189.24,4619.0,183.6115,183.9219,183.2333,183.534,4619.0
2021-10-29 09:50:00,189.43,189.54,189.15,189.22,3503.0,183.7182,183.8249,183.4467,183.5146,3503.0
2021-10-29 10:00:00,189.15,189.53,188.92,189.48,6122.0,183.4467,183.8152,183.2236,183.7667,6122.0
2021-10-29 10:10:00,189.45,189.45,188.25,189.08,6855.0,183.7376,183.7376,182.5738,183.3788,6855.0
2021-10-29 10:20:00,189.34,189.34,187.86,188.45,7888.0,183.6309,183.6309,182.1956,182.7678,7888.0
2021-10-29 10:30:00,188.42,188.81,188.42,188.8,5588.0,182.7387,183.1169,182.7387,183.1072,5588.0
2021-10-29 10:40:00,188.96,188.98,188.67,188.78,4821.0,183.2624,183.2818,182.9811,183.0878,4821.0
2021-10-29 10:50:00,189.06,189.2,188.77,188.84,7116.0,183.3594,183.4952,183.0781,183.146,7116.0
2021-10-29 11:00:00,188.86,189.24,188.8,189.2,3322.0,183.1654,183.534,183.1072,183.4952,3322.0
2021-10-29 11:10:00,189.17,189.47,189.17,189.47,4018.0,183.4661,183.757,183.4661,183.757,4018.0
2021-10-29 11:20:00,189.34,189.67,189.26,189.47,4825.0,183.6309,183.951,183.5534,183.757,4825.0
2021-10-29 11:30:00,189.54,189.97,189.52,189.91,4472.0,183.8249,184.2419,183.8055,184.1838,4472.0
2021-10-29 11:40:00,189.87,190.07,189.77,190.06,14537.0,184.145,184.3389,184.048,184.3292,14537.0
2021-10-29 11:50:00,190.03,190.07,189.78,189.95,5297.0,184.3001,184.3389,184.0577,184.2225,5297.0
2021-10-29 12:00:00,189.95,190.04,189.8,189.96,54160.0,184.2225,184.3098,184.0771,184.2322,54160.0
2021-10-29 12:10:00,189.92,190.06,189.82,189.87,4239.0,184.1935,184.3292,184.0965,184.145,4239.0
2021-10-29 12:20:00,189.87,190.1,189.79,189.93,4156.0,184.145,184.368,184.0674,184.2032,4156.0
2021-10-29 12:30:00,189.9,190.22,189.85,190.16,4370.0,184.1741,184.4844,184.1256,184.4262,4370.0
2021-10-29 12:40:00,190.07,190.14,189.89,189.89,6189.0,184.3389,184.4068,184.1644,184.1644,6189.0
2021-10-29 12:50:00,189.88,190.08,189.84,190.0,7111.0,184.1547,184.3486,184.1159,184.271,7111.0
2021-10-29 13:00:00,190.0,190.08,189.95,189.98,61554.0,184.271,184.3486,184.2225,184.2516,61554.0
2021-10-29 13:10:00,190.09,190.18,189.91,190.0,6076.0,184.3583,184.4456,184.1838,184.271,6076.0
2021-10-29 13:20:00,190.01,190.07,189.72,189.72,6413.0,184.2807,184.3389,183.9995,183.9995,6413.0
2021-10-29 13:30:00,189.76,189.79,189.51,189.58,3792.0,184.0383,184.0674,183.7958,183.8637,3792.0
2021-10-29 13:40:00,189.69,189.7,189.43,189.67,91690.0,183.9704,183.9801,183.7182,183.951,91690.0
2021-10-29 13:50:00,189.63,189.99,189.57,189.8,43599.0,183.9122,184.2613,183.854,184.0771,43599.0
2021-10-29 14:00:00,189.71,189.98,189.67,189.84,8575.0,183.9898,184.2516,183.951,184.1159,8575.0
2021-10-29 14:10:00,189.82,189.85,189.66,189.67,8339.0,184.0965,184.1256,183.9413,183.951,8339.0
2021-10-29 14:20:00,189.66,189.67,189.03,189.07,7655.0,183.9413,183.951,183.3303,183.3691,7655.0
2021-10-29 14:30:00,189.09,189.29,189.09,189.2,15594.0,183.3885,183.5825,183.3885,183.4952,15594.0
2021-10-29 14:40:00,189.22,189.45,189.22,189.37,13898.0,183.5146,183.7376,183.5146,183.66,13898.0
2021-10-29 14:50:00,189.34,189.52,189.29,189.49,10240.0,183.6309,183.8055,183.5825,183.7764,10240.0
2021-10-29 15:00:00,189.5,189.9,189.36,189.79,7768.0,183.7861,184.1741,183.6503,184.0674,7768.0
2021-10-29 15:10:00,189.85,189.92,189.59,189.63,11043.0,184.1256,184.1935,183.8734,183.9122,11043.0
2021-10-29 15:20:00,189.63,189.87,189.57,189.81,10088.0,183.9122,184.145,183.854,184.0868,10088.0
2021-10-29 15:30:00,189.79,190.12,189.78,190.05,20846.0,184.0674,184.3874,184.0577,184.3195,20846.0
2021-10-29 15:40:00,190.02,190.24,189.93,190.24,23106.0,184.2904,184.5038,184.2032,184.5038,23106.0
2021-10-29 15:50:00,190.34,190.38,190.09,190.14,94575.0,184.6008,184.6396,184.3583,184.4068,94575.0
2021-11-01 09:30:00,191.0,191.64,190.12,190.64,10069.0,185.2409,185.8616,184.3874,184.8917,10069.0
2021-11-01 09:40:00,190.36,190.65,188.21,188.21,13618.0,184.6202,184.9014,182.535,182.535,13618.0
2021-11-01 09:50:00,188.07,188.43,187.73,188.21,11068.0,182.3992,182.7484,182.0695,182.535,11068.0
2021-11-01 10:00:00,188.2,188.55,187.41,188.41,6004.0,182.5253,182.8648,181.7591,182.729,6004.0
2021-11-01 10:10:00,188.39,188.48,187.55,187.69,4882.0,182.7096,182.7969,181.8949,182.0307,4882.0
2021-11-01 10:20:00,187.55,188.05,186.75,186.75,10738.0,181.8949,182.3798,181.119,181.119,10738.0
2021-11-01 10:30:00,186.79,187.98,186.71,187.86,6862.0,181.1578,182.312,181.0802,182.1956,6862.0
2021-11-01 10:40:00,187.9,188.15,187.82,188.1,5824.0,182.2344,182.4768,182.1568,182.4283,5824.0
2021-11-01 10:50:00,188.14,188.59,187.79,188.53,7654.0,182.4671,182.9036,182.1277,182.8454,7654.0
2021-11-01 11:00:00,188.61,188.9,188.3,188.5,9926.0,182.923,183.2042,182.6223,182.8163,9926.0
2021-11-01 11:10:00,188.44,188.99,188.31,188.99,10014.0,182.7581,183.2915,182.632,183.2915,10014.0
2021-11-01 11:20:00,189.01,189.1,188.64,188.89,59994.0,183.3109,183.3982,182.952,183.1945,59994.0
2021-11-01 11:30:00,188.92,189.35,188.69,188.81,5937.0,183.2236,183.6406,183.0005,183.1169,5937.0
2021-11-01 11:40:00,188.91,189.32,188.86,189.28,3782.0,183.2139,183.6115,183.1654,183.5728,3782.0
2021-11-01 11:50:00,189.56,189.6,189.26,189.54,2360.0,183.8443,183.8831,183.5534,183.8249,2360.0
2021-11-01 12:00:00,189.6,189.62,189.27,189.52,2700.0,183.8831,183.9025,183.5631,183.8055,2700.0
2021-11-01 12:10:00,189.48,190.24,189.48,189.96,9197.0,183.7667,184.5038,183.7667,184.2322,9197.0
2021-11-01 12:20:00,189.93,189.99,189.82,189.91,4236.0,184.2032,184.2613,184.0965,184.1838,4236.0
2021-11-01 12:30:00,189.99,190.68,189.94,190.68,6419.0,184.2613,184.9305,184.2129,184.9305,6419.0
2021-11-01 12:40:00,190.63,190.97,190.59,190.9,11210.0,184.882,185.2118,184.8433,185.1439,11210.0
2021-11-01 12:50:00,190.9,190.91,190.57,190.74,6217.0,185.1439,185.1536,184.8239,184.9887,6217.0
2021-11-01 13:00:00,190.8,190.8,190.59,190.71,5133.0,185.0469,185.0469,184.8433,184.9596,5133.0
2021-11-01 13:10:00,190.71,191.23,190.62,191.17,10298.0,184.9596,185.464,184.8723,185.4058,10298.0
2021-11-01 13:20:00,191.09,191.64,191.06,191.47,10469.0,185.3282,185.8616,185.2991,185.6967,10469.0
2021-11-01 13:30:00,191.46,191.54,191.32,191.41,8799.0,185.687,185.7646,185.5512,185.6385,8799.0
2021-11-01 13:40:00,191.41,191.62,191.35,191.61,5644.0,185.6385,185.8422,185.5803,185.8325,5644.0
2021-11-01 13:50:00,191.54,191.85,191.5,191.81,7130.0,185.7646,186.0653,185.7258,186.0265,7130.0
2021-11-01 14:00:00,191.73,191.76,190.54,190.59,17685.0,185.9489,185.978,184.7948,184.8433,17685.0
2021-11-01 14:10:00,190.59,191.12,190.1,190.24,33462.0,184.8433,185.3573,184.368,184.5038,33462.0
2021-11-01 14:20:00,190.25,190.25,189.37,189.37,8000.0,184.5135,184.5135,183.66,183.66,8000.0
2021-11-01 14:30:00,189.49,189.74,189.42,189.44,6503.0,183.7764,184.0189,183.7085,183.7279,6503.0
2021-11-01 14:40:00,189.42,189.54,189.1,189.11,8895.0,183.7085,183.8249,183.3982,183.4079,8895.0
2021-11-01 14:50:00,189.07,189.11,188.5,188.5,8299.0,183.3691,183.4079,182.8163,182.8163,8299.0
2021-11-01 15:00:00,188.53,188.58,187.98,187.99,18240.0,182.8454,182.8939,182.312,182.3216,18240.0
2021-11-01 15:10:00,188.02,188.41,188.01,188.2,10969.0,182.3507,182.729,182.341,182.5253,10969.0
2021-11-01 15:20:00,188.24,188.24,187.75,187.76,11581.0,182.5641,182.5641,182.0889,182.0986,11581.0
2021-11-01 15:30:00,187.72,188.07,187.64,187.87,15396.0,182.0598,182.3992,181.9822,182.2053,15396.0
2021-11-01 15:40:00,187.9,188.6,187.9,188.56,18422.0,182.2344,182.9133,182.2344,182.8745,18422.0
2021-11-01 15:50:00,188.71,188.76,188.07,188.19,72275.0,183.0199,183.0684,182.3992,182.5156,72275.0
2021-11-02 09:30:00,188.3,189.29,187.03,189.29,8228.0,182.6223,183.5825,181.3906,183.5825,8228.0
2021-11-02 09:40:00,189.07,191.98,189.07,190.69,41052.0,183.3691,186.1913,183.3691,184.9402,41052.0
2021-11-02 09:50:00,190.46,190.71,189.2,189.2,14967.0,184.7172,184.9596,183.4952,183.4952,14967.0
2021-11-02 10:00:00,189.47,189.99,188.76,188.99,23007.0,183.757,184.2613,183.0684,183.2915,23007.0
2021-11-02 10:10:00,188.63,189.15,188.28,189.02,9845.0,182.9424,183.4467,182.6029,183.3206,9845.0
2021-11-02 10:20:00,188.83,189.11,188.76,188.77,9061.0,183.1363,183.4079,183.0684,183.0781,9061.0
2021-11-02 10:30:00,188.8,189.18,188.71,189.1,10248.0,183.1072,183.4758,183.0199,183.3982,10248.0
2021-11-02 10:40:00,189.25,190.25,189.06,190.01,5385.0,183.5437,184.5135,183.3594,184.2807,5385.0
2021-11-02 10:50:00,189.93,190.12,189.42,190.1,5893.0,184.2032,184.3874,183.7085,184.368,5893.0
2021-11-02 11:00:00,190.19,190.42,189.7,189.7,4814.0,184.4553,184.6784,183.9801,183.9801,4814.0
2021-11-02 11:10:00,189.77,190.34,189.76,190.34,5831.0,184.048,184.6008,184.0383,184.6008,5831.0
2021-11-02 11:20:00,190.27,190.88,190.01,190.77,8596.0,184.5329,185.1245,184.2807,185.0178,8596.0
2021-11-02 11:30:00,190.87,192.6,190.71,192.46,54138.0,185.1148,186.7926,184.9596,186.6569,54138.0
2021-11-02 11:40:00,192.48,195.82,192.47,194.98,76306.0,186.6763,189.9156,186.6666,189.1009,76306.0
2021-11-02 11:50:00,195.04,197.0,194.75,195.43,64808.0,189.1591,191.06,188.8778,189.5373,64808.0
2021-11-02 12:00:00,195.3,195.77,194.32,194.88,24483.0,189.4112,189.8671,188.4608,189.0039,24483.0
2021-11-02 12:10:00,194.88,195.69,194.26,194.58,112496.0,189.0039,189.7895,188.4026,188.7129,112496.0
2021-11-02 12:20:00,194.47,195.24,194.47,195.08,11783.0,188.6063,189.353,188.6063,189.1979,11783.0
2021-11-02 12:30:00,195.0,195.37,195.0,195.23,18616.0,189.1203,189.4791,189.1203,189.3433,18616.0
2021-11-02 12:40:00,195.31,195.53,195.14,195.48,7563.0,189.4209,189.6343,189.2561,189.5858,7563.0
2021-11-02 12:50:00,195.5,195.61,195.18,195.49,11748.0,189.6052,189.7119,189.2949,189.5955,11748.0
2021-11-02 13:00:00,195.44,195.6,195.17,195.59,10876.0,189.547,189.7022,189.2852,189.6925,10876.0
2021-11-02 13:10:00,195.64,196.12,195.64,195.95,14224.0,189.741,190.2065,189.741,190.0416,14224.0
2021-11-02 13:20:00,195.9,196.01,195.54,195.54,9741.0,189.9931,190.0998,189.644,189.644,9741.0
2021-11-02 13:30:00,195.55,196.1,195.55,196.08,11151.0,189.6537,190.1871,189.6537,190.1677,11151.0
2021-11-02 13:40:00,196.07,196.59,195.96,196.34,25021.0,190.158,190.6623,190.0513,190.4199,25021.0
2021-11-02 13:50:00,196.18,196.2,195.63,195.77,9451.0,190.2647,190.2841,189.7313,189.8671,9451.0
2021-11-02 14:00:00,195.79,195.8,195.39,195.39,9165.0,189.8865,189.8962,189.4985,189.4985,9165.0
2021-11-02 14:10:00,195.4,196.2,195.4,196.2,8467.0,189.5082,190.2841,189.5082,190.2841,8467.0
2021-11-02 14:20:00,196.11,196.11,195.87,195.87,13482.0,190.1968,190.1968,189.964,189.964,13482.0
2021-11-02 14:30:00,196.0,196.06,195.84,195.98,10122.0,190.0901,190.1483,189.935,190.0707,10122.0
2021-11-02 14:40:00,195.98,196.11,195.66,195.7,20052.0,190.0707,190.1968,189.7604,189.7992,20052.0
2021-11-02 14:50:00,195.69,196.05,195.66,196.0,14625.0,189.7895,190.1386,189.7604,190.0901,14625.0
2021-11-02 15:00:00,196.0,196.0,195.31,195.84,12959.0,190.0901,190.0901,189.4209,189.935,12959.0
2021-11-02 15:10:00,195.88,196.04,195.71,195.71,12454.0,189.9737,190.1289,189.8089,189.8089,12454.0
2021-11-02 15:20:00,195.74,195.86,195.43,195.68,16510.0,189.838,189.9543,189.5373,189.7798,16510.0
2021-11-02 15:30:00,195.69,195.69,195.25,195.37,18909.0,189.7895,189.7895,189.3627,189.4791,18909.0
2021-11-02 15:40:00,195.39,195.4,195.09,195.11,27116.0,189.4985,189.5082,189.2076,189.227,27116.0
2021-11-02 15:50:00,195.07,195.09,194.87,195.04,89804.0,189.1882,189.2076,188.9942,189.1591,89804.0
2021-11-03 09:30:00,195.01,195.61,194.0,194.81,12310.0,189.13,189.7119,188.1504,188.936,12310.0
2021-11-03 09:40:00,194.99,195.86,194.87,195.44,4786.0,189.1106,189.9543,188.9942,189.547,4786.0
2021-11-03 09:50:00,195.44,195.93,195.07,195.55,9158.0,189.547,190.0222,189.1882,189.6537,9158.0
2021-11-03 10:00:00,195.52,195.8,194.81,195.19,8620.0,189.6246,189.8962,188.936,189.3046,8620.0
2021-11-03 10:10:00,195.14,195.52,194.45,194.94,6528.0,189.2561,189.6246,188.5869,189.0621,6528.0
2021-11-03 10:20:00,195.02,195.66,194.69,195.22,6782.0,189.1397,189.7604,188.8196,189.3336,6782.0
2021-11-03 10:30:00,195.36,195.63,195.17,195.58,8665.0,189.4694,189.7313,189.2852,189.6828,8665.0
2021-11-03 10:40:00,195.52,196.96,195.52,196.69,7138.0,189.6246,191.0212,189.6246,190.7593,7138.0
2021-11-03 10:50:00,196.79,196.88,196.61,196.81,5616.0,190.8563,190.9436,190.6817,190.8757,5616.0
2021-11-03 11:00:00,196.66,196.67,196.16,196.44,5802.0,190.7302,190.7399,190.2453,190.5169,5802.0
2021-11-03 11:10:00,196.52,196.57,196.2,196.35,5590.0,190.5944,190.6429,190.2841,190.4296,5590.0
2021-11-03 11:20:00,196.36,196.37,196.1,196.37,3395.0,190.4393,190.449,190.1871,190.449,3395.0
2021-11-03 11:30:00,196.34,196.41,195.88,195.88,6612.0,190.4199,190.4878,189.9737,189.9737,6612.0
2021-11-03 11:40:00,195.75,195.79,195.49,195.62,6983.0,189.8477,189.8865,189.5955,189.7216,6983.0
2021-11-03 11:50:00,195.55,195.6,195.17,195.42,5969.0,189.6537,189.7022,189.2852,189.5276,5969.0
2021-11-03 12:00:00,195.38,195.47,195.01,195.01,4694.0,189.4888,189.5761,189.13,189.13,4694.0
2021-11-03 12:10:00,195.06,195.15,194.9,195.03,9699.0,189.1785,189.2658,189.0233,189.1494,9699.0
2021-11-03 12:20:00,194.97,195.02,194.77,194.9,5350.0,189.0912,189.1397,188.8972,189.0233,5350.0
2021-11-03 12:30:00,194.84,195.16,194.62,195.16,14095.0,188.9651,189.2755,188.7517,189.2755,14095.0
2021-11-03 12:40:00,195.0,195.08,194.81,194.81,30345.0,189.1203,189.1979,188.936,188.936,30345.0
2021-11-03 12:50:00,194.76,195.01,194.68,195.0,14315.0,188.8875,189.13,188.8099,189.1203,14315.0
2021-11-03 13:00:00,194.97,195.16,194.82,195.16,19785.0,189.0912,189.2755,188.9457,189.2755,19785.0
2021-11-03 13:10:00,195.11,195.18,194.99,195.08,4774.0,189.227,189.2949,189.1106,189.1979,4774.0
2021-11-03 13:20:00,195.03,195.16,194.97,195.15,6598.0,189.1494,189.2755,189.0912,189.2658,6598.0
2021-11-03 13:30:00,195.2,195.36,195.16,195.16,4680.0,189.3142,189.4694,189.2755,189.2755,4680.0
2021-11-03 13:40:00,195.15,195.39,194.98,195.32,45661.0,189.2658,189.4985,189.1009,189.4306,45661.0
2021-11-03 13:50:00,195.38,195.64,195.3,195.47,4377.0,189.4888,189.741,189.4112,189.5761,4377.0
2021-11-03 14:00:00,195.6,195.71,195.31,195.37,4775.0,189.7022,189.8089,189.4209,189.4791,4775.0
2021-11-03 14:10:00,195.26,195.8,195.18,195.8,7686.0,189.3724,189.8962,189.2949,189.8962,7686.0
2021-11-03 14:20:00,195.78,195.78,195.36,195.4,5899.0,189.8768,189.8768,189.4694,189.5082,5899.0
2021-11-03 14:30:00,195.38,195.98,195.3,195.98,14073.0,189.4888,190.0707,189.4112,190.0707,14073.0
2021-11-03 14:40:00,195.99,196.09,195.7,196.0,10103.0,190.0804,190.1774,189.7992,190.0901,10103.0
2021-11-03 14:50:00,195.84,196.08,195.81,195.94,7233.0,189.935,190.1677,189.9059,190.0319,7233.0
2021-11-03 15:00:00,195.96,196.09,195.87,195.97,8903.0,190.0513,190.1774,189.964,190.061,8903.0
2021-11-03 15:10:00,196.0,196.21,195.81,195.94,17560.0,190.0901,190.2938,189.9059,190.0319,17560.0
2021-11-03 15:20:00,195.98,195.98,195.55,195.79,18270.0,190.0707,190.0707,189.6537,189.8865,18270.0
2021-11-03 15:30:00,195.87,196.04,195.65,195.67,19337.0,189.964,190.1289,189.7507,189.7701,19337.0
2021-11-03 15:40:00,195.68,195.72,195.29,195.59,34549.0,189.7798,189.8186,189.4015,189.6925,34549.0
2021-11-03 15:50:00,195.54,195.57,194.84,195.21,112019.0,189.644,189.6731,188.9651,189.3239,112019.0
2021-11-04 09:30:00,192.85,194.74,190.08,192.07,39959.0,187.0351,188.8681,184.3486,186.2786,39959.0
2021-11-04 09:40:00,191.92,192.55,191.12,191.47,63654.0,186.1331,186.7442,185.3573,185.6967,63654.0
2021-11-04 09:50:00,191.5,192.78,191.25,191.9,63236.0,185.7258,186.9672,185.4834,186.1138,63236.0
2021-11-04 10:00:00,191.77,192.29,191.28,192.27,24442.0,185.9877,186.492,185.5124,186.4726,24442.0
2021-11-04 10:10:00,192.28,192.33,191.66,191.91,15444.0,186.4823,186.5308,185.881,186.1235,15444.0
2021-11-04 10:20:00,192.08,194.67,192.05,193.97,11584.0,186.2883,188.8002,186.2592,188.1213,11584.0
2021-11-04 10:30:00,194.1,195.64,194.1,195.41,23431.0,188.2474,189.741,188.2474,189.5179,23431.0
2021-11-04 10:40:00,195.4,195.44,194.77,195.02,12957.0,189.5082,189.547,188.8972,189.1397,12957.0
2021-11-04 10:50:00,195.02,196.22,195.01,195.65,18229.0,189.1397,190.3035,189.13,189.7507,18229.0
2021-11-04 11:00:00,195.68,196.15,195.42,195.57,27938.0,189.7798,190.2356,189.5276,189.6731,27938.0
2021-11-04 11:10:00,195.66,196.07,194.64,195.15,12603.0,189.7604,190.158,188.7711,189.2658,12603.0
2021-11-04 11:20:00,195.15,195.55,194.78,194.79,9350.0,189.2658,189.6537,188.9069,188.9166,9350.0
2021-11-04 11:30:00,194.75,195.56,194.7,195.55,8816.0,188.8778,189.6634,188.8293,189.6537,8816.0
2021-11-04 11:40:00,195.5,195.51,194.96,195.01,6003.0,189.6052,189.6149,189.0815,189.13,6003.0
2021-11-04 11:50:00,194.88,195.3,194.64,195.01,7598.0,189.0039,189.4112,188.7711,189.13,7598.0
2021-11-04 12:00:00,195.03,196.3,194.88,196.28,16279.0,189.1494,190.3811,189.0039,190.3617,16279.0
2021-11-04 12:10:00,196.28,196.28,195.79,195.93,21242.0,190.3617,190.3617,189.8865,190.0222,21242.0
2021-11-04 12:20:00,195.89,196.03,195.6,196.0,12250.0,189.9834,190.1192,189.7022,190.0901,12250.0
2021-11-04 12:30:00,195.99,196.06,195.77,196.02,11451.0,190.0804,190.1483,189.8671,190.1095,11451.0
2021-11-04 12:40:00,196.03,196.08,195.88,195.99,11901.0,190.1192,190.1677,189.9737,190.0804,11901.0
2021-11-04 12:50:00,196.0,196.43,195.72,195.75,11198.0,190.0901,190.5072,189.8186,189.8477,11198.0
2021-11-04 13:00:00,195.72,196.08,194.95,195.05,19254.0,189.8186,190.1677,189.0718,189.1688,19254.0
2021-11-04 13:10:00,195.18,195.92,195.15,195.58,22347.0,189.2949,190.0125,189.2658,189.6828,22347.0
2021-11-04 13:20:00,195.63,196.0,195.57,195.86,9689.0,189.7313,190.0901,189.6731,189.9543,9689.0
2021-11-04 13:30:00,195.9,196.01,195.27,195.45,11055.0,189.9931,190.0998,189.3821,189.5567,11055.0
2021-11-04 13:40:00,195.45,195.88,195.4,195.74,8752.0,189.5567,189.9737,189.5082,189.838,8752.0
2021-11-04 13:50:00,195.78,196.02,195.57,195.59,8990.0,189.8768,190.1095,189.6731,189.6925,8990.0
2021-11-04 14:00:00,195.53,195.54,194.92,195.28,9601.0,189.6343,189.644,189.0427,189.3918,9601.0
2021-11-04 14:10:00,195.28,196.37,195.16,196.08,21315.0,189.3918,190.449,189.2755,190.1677,21315.0
2021-11-04 14:20:00,196.09,196.09,195.57,195.7,10934.0,190.1774,190.1774,189.6731,189.7992,10934.0
2021-11-04 14:30:00,195.72,195.81,195.39,195.41,9710.0,189.8186,189.9059,189.4985,189.5179,9710.0
2021-11-04 14:40:00,195.36,195.48,195.1,195.16,15104.0,189.4694,189.5858,189.2173,189.2755,15104.0
2021-11-04 14:50:00,195.12,195.28,194.76,194.8,22627.0,189.2367,189.3918,188.8875,188.9263,22627.0
2021-11-04 15:00:00,194.81,195.07,194.09,194.18,18380.0,188.936,189.1882,188.2377,188.325,18380.0
2021-11-04 15:10:00,194.18,194.23,193.8,194.13,29816.0,188.325,188.3735,187.9565,188.2765,29816.0
2021-11-04 15:20:00,194.13,194.82,193.99,194.65,25395.0,188.2765,188.9457,188.1407,188.7808,25395.0
2021-11-04 15:30:00,194.74,194.78,194.01,194.14,43687.0,188.8681,188.9069,188.1601,188.2862,43687.0
2021-11-04 15:40:00,194.11,194.32,193.76,194.05,45460.0,188.2571,188.4608,187.9177,188.1989,45460.0
2021-11-04 15:50:00,194.03,194.2,193.74,193.94,178314.0,188.1795,188.3444,187.8983,188.0922,178314.0
2021-11-05 09:30:00,196.6,197.59,195.33,197.55,34404.0,190.672,191.6322,189.4403,191.5934,34404.0
2021-11-05 09:40:00,197.92,198.86,197.76,198.24,21426.0,191.9522,192.8639,191.7971,192.2626,21426.0
2021-11-05 09:50:00,198.32,198.84,197.99,198.25,24491.0,192.3402,192.8445,192.0201,192.2723,24491.0
2021-11-05 10:00:00,198.4,199.22,198.24,199.15,12234.0,192.4178,193.213,192.2626,193.1451,12234.0
2021-11-05 10:10:00,199.21,200.11,198.97,200.05,24328.0,193.2033,194.0762,192.9706,194.018,24328.0
2021-11-05 10:20:00,200.04,200.46,199.26,199.28,54542.0,194.0083,194.4156,193.2518,193.2712,54542.0
2021-11-05 10:30:00,199.43,199.55,198.33,198.53,15413.0,193.4167,193.5331,192.3499,192.5438,15413.0
2021-11-05 10:40:00,198.4,198.47,197.81,197.81,14127.0,192.4178,192.4857,191.8456,191.8456,14127.0
2021-11-05 10:50:00,197.91,198.23,197.91,198.1,14306.0,191.9425,192.2529,191.9425,192.1268,14306.0
2021-11-05 11:00:00,198.09,198.37,197.66,197.66,5928.0,192.1171,192.3887,191.7001,191.7001,5928.0
2021-11-05 11:10:00,197.66,197.95,197.66,197.79,11230.0,191.7001,191.9813,191.7001,191.8262,11230.0
2021-11-05 11:20:00,197.82,198.11,197.64,197.82,10205.0,191.8553,192.1365,191.6807,191.8553,10205.0
2021-11-05 11:30:00,197.82,197.82,197.37,197.46,9357.0,191.8553,191.8553,191.4188,191.5061,9357.0
2021-11-05 11:40:00,197.42,197.74,197.35,197.35,11500.0,191.4673,191.7777,191.3994,191.3994,11500.0
2021-11-05 11:50:00,197.27,197.56,197.16,197.47,8873.0,191.3218,191.6031,191.2152,191.5158,8873.0
2021-11-05 12:00:00,197.48,197.56,197.22,197.52,7349.0,191.5255,191.6031,191.2733,191.5643,7349.0
2021-11-05 12:10:00,197.56,197.85,197.49,197.58,10830.0,191.6031,191.8843,191.5352,191.6225,10830.0
2021-11-05 12:20:00,197.63,198.12,197.45,197.99,11315.0,191.671,192.1462,191.4964,192.0201,11315.0
2021-11-05 12:30:00,197.95,198.14,197.42,197.87,7966.0,191.9813,192.1656,191.4673,191.9037,7966.0
2021-11-05 12:40:00,197.75,197.84,197.51,197.71,6553.0,191.7874,191.8746,191.5546,191.7486,6553.0
2021-11-05 12:50:00,197.73,197.82,197.48,197.59,8077.0,191.768,191.8553,191.5255,191.6322,8077.0
2021-11-05 13:00:00,197.59,197.71,197.56,197.69,6215.0,191.6322,191.7486,191.6031,191.7292,6215.0
2021-11-05 13:10:00,197.66,198.15,197.64,198.11,10702.0,191.7001,192.1753,191.6807,192.1365,10702.0
2021-11-05 13:20:00,198.04,198.15,197.59,197.59,8291.0,192.0686,192.1753,191.6322,191.6322,8291.0
2021-11-05 13:30:00,197.53,197.95,197.47,197.95,9198.0,191.574,191.9813,191.5158,191.9813,9198.0
2021-11-05 13:40:00,197.9,197.96,197.44,197.48,15258.0,191.9328,191.991,191.4867,191.5255,15258.0
2021-11-05 13:50:00,197.33,197.36,197.04,197.04,8056.0,191.38,191.4091,191.0988,191.0988,8056.0
2021-11-05 14:00:00,197.0,197.2,196.8,197.18,7465.0,191.06,191.2539,190.866,191.2345,7465.0
2021-11-05 14:10:00,197.14,197.44,197.13,197.29,7118.0,191.1958,191.4867,191.1861,191.3412,7118.0
2021-11-05 14:20:00,197.34,197.38,197.08,197.12,7660.0,191.3897,191.4285,191.1376,191.1764,7660.0
2021-11-05 14:30:00,197.09,197.09,196.9,197.03,6841.0,191.1473,191.1473,190.963,191.0891,6841.0
2021-11-05 14:40:00,196.98,196.98,196.7,196.81,7376.0,191.0406,191.0406,190.769,190.8757,7376.0
2021-11-05 14:50:00,196.81,196.87,196.43,196.56,11945.0,190.8757,190.9339,190.5072,190.6332,11945.0
2021-11-05 15:00:00,196.57,196.57,196.01,196.07,16558.0,190.6429,190.6429,190.0998,190.158,16558.0
2021-11-05 15:10:00,196.08,196.61,195.89,196.48,17579.0,190.1677,190.6817,189.9834,190.5557,17579.0
2021-11-05 15:20:00,196.4,196.44,196.06,196.06,8556.0,190.4781,190.5169,190.1483,190.1483,8556.0
2021-11-05 15:30:00,196.12,196.18,195.84,195.85,20298.0,190.2065,190.2647,189.935,189.9447,20298.0
2021-11-05 15:40:00,195.83,195.89,195.3,195.59,22148.0,189.9253,189.9834,189.4112,189.6925,22148.0
2021-11-05 15:50:00,195.57,196.19,195.34,196.01,107470.0,189.6731,190.2744,189.45,190.0998,107470.0
2021-11-08 09:30:00,206.5,207.5,204.1,204.11,87408.0,200.2735,201.2434,197.9459,197.9556,87408.0
2021-11-08 09:40:00,204.46,205.1,201.71,201.97,63464.0,198.295,198.9157,195.628,195.8801,63464.0
2021-11-08 09:50:00,202.21,202.27,200.22,201.84,48294.0,196.1129,196.1711,194.1829,195.754,48294.0
2021-11-08 10:00:00,201.68,202.01,200.34,200.81,27339.0,195.5989,195.9189,194.2993,194.7551,27339.0
2021-11-08 10:10:00,200.66,202.37,200.66,201.71,12234.0,194.6096,196.2681,194.6096,195.628,12234.0
2021-11-08 10:20:00,201.76,203.35,201.73,203.15,17074.0,195.6764,197.2185,195.6474,197.0245,17074.0
2021-11-08 10:30:00,203.14,204.0,202.32,203.93,31569.0,197.0148,197.8489,196.2196,197.781,31569.0
2021-11-08 10:40:00,204.11,204.11,202.69,203.08,19830.0,197.9556,197.9556,196.5784,196.9566,19830.0
2021-11-08 10:50:00,203.08,203.28,202.93,203.01,6166.0,196.9566,197.1506,196.8112,196.8888,6166.0
2021-11-08 11:00:00,202.99,202.99,202.08,202.49,19572.0,196.8694,196.8694,195.9868,196.3844,19572.0
2021-11-08 11:10:00,202.48,203.57,202.47,203.4,10289.0,196.3747,197.4319,196.365,197.267,10289.0
2021-11-08 11:20:00,203.45,203.5,202.66,202.75,16794.0,197.3155,197.364,196.5493,196.6366,16794.0
2021-11-08 11:30:00,202.83,202.97,202.76,202.95,10371.0,196.7142,196.85,196.6463,196.8306,10371.0
2021-11-08 11:40:00,202.94,203.27,202.85,202.89,5160.0,196.8209,197.1409,196.7336,196.7724,5160.0
2021-11-08 11:50:00,202.93,202.99,202.61,202.85,5653.0,196.8112,196.8694,196.5008,196.7336,5653.0
2021-11-08 12:00:00,203.04,203.37,202.86,203.27,7807.0,196.9179,197.2379,196.7433,197.1409,7807.0
2021-11-08 12:10:00,203.3,203.41,203.05,203.19,8693.0,197.17,197.2767,196.9276,197.0633,8693.0
2021-11-08 12:20:00,202.99,203.2,202.87,202.89,5445.0,196.8694,197.073,196.753,196.7724,5445.0
2021-11-08 12:30:00,202.9,203.06,202.89,202.98,8717.0,196.7821,196.9373,196.7724,196.8597,8717.0
2021-11-08 12:40:00,202.99,203.01,202.46,202.79,18632.0,196.8694,196.8888,196.3553,196.6754,18632.0
2021-11-08 12:50:00,202.84,204.4,202.22,203.5,162882.0,196.7239,198.2368,196.1226,197.364,162882.0
2021-11-08 13:00:00,203.5,203.52,203.03,203.37,11586.0,197.364,197.3834,196.9082,197.2379,11586.0
2021-11-08 13:10:00,203.46,204.57,203.34,204.09,30085.0,197.3252,198.4017,197.2088,197.9362,30085.0
2021-11-08 13:20:00,204.21,205.78,204.16,205.38,24223.0,198.0526,199.5752,198.0041,199.1873,24223.0
2021-11-08 13:30:00,205.38,205.69,205.31,205.42,18439.0,199.1873,199.488,199.1194,199.2261,18439.0
2021-11-08 13:40:00,205.35,205.35,204.89,205.01,11197.0,199.1582,199.1582,198.7121,198.8285,11197.0
2021-11-08 13:50:00,205.06,205.46,204.93,205.4,8307.0,198.8769,199.2649,198.7509,199.2067,8307.0
2021-11-08 14:00:00,205.28,205.89,205.28,205.64,15502.0,199.0903,199.6819,199.0903,199.4395,15502.0
2021-11-08 14:10:00,205.65,205.65,204.79,204.79,22935.0,199.4492,199.4492,198.6151,198.6151,22935.0
2021-11-08 14:20:00,204.9,204.9,204.31,204.43,9175.0,198.7218,198.7218,198.1496,198.2659,9175.0
2021-11-08 14:30:00,204.5,205.04,204.42,204.97,13661.0,198.3338,198.8576,198.2562,198.7897,13661.0
2021-11-08 14:40:00,205.01,205.15,204.91,204.97,16326.0,198.8285,198.9642,198.7315,198.7897,16326.0
2021-11-08 14:50:00,204.99,205.43,204.95,205.31,15824.0,198.8091,199.2358,198.7703,199.1194,15824.0
2021-11-08 15:00:00,205.42,205.44,205.18,205.23,10848.0,199.2261,199.2455,198.9933,199.0418,10848.0
2021-11-08 15:10:00,205.21,205.46,205.08,205.46,15047.0,199.0224,199.2649,198.8963,199.2649,15047.0
2021-11-08 15:20:00,205.47,205.56,205.3,205.47,21656.0,199.2746,199.3619,199.1097,199.2746,21656.0
2021-11-08 15:30:00,205.54,206.22,205.5,206.01,38643.0,199.3425,200.002,199.3037,199.7983,38643.0
2021-11-08 15:40:00,205.96,205.98,205.46,205.78,42456.0,199.7498,199.7692,199.2649,199.5752,42456.0
2021-11-08 15:50:00,205.74,206.18,205.67,205.77,112248.0,199.5364,199.9632,199.4686,199.5655,112248.0
2021-11-09 09:30:00,210.16,210.16,205.04,205.04,47615.0,203.8232,203.8232,198.8576,198.8576,47615.0
2021-11-09 09:40:00,205.4,206.03,204.31,205.17,15469.0,199.2067,199.8177,198.1496,198.9836,15469.0
2021-11-09 09:50:00,205.66,206.23,204.07,204.07,19894.0,199.4589,200.0117,197.9168,197.9168,19894.0
2021-11-09 10:00:00,204.29,205.08,203.46,204.26,15927.0,198.1302,198.8963,197.3252,198.1011,15927.0
2021-11-09 10:10:00,204.16,205.04,203.97,204.47,10126.0,198.0041,198.8576,197.8198,198.3047,10126.0
2021-11-09 10:20:00,204.63,205.3,204.6,204.69,7747.0,198.4599,199.1097,198.4308,198.5181,7747.0
2021-11-09 10:30:00,204.61,205.3,204.61,204.94,6671.0,198.4405,199.1097,198.4405,198.7606,6671.0
2021-11-09 10:40:00,204.86,205.17,204.64,204.94,9431.0,198.683,198.9836,198.4696,198.7606,9431.0
2021-11-09 10:50:00,204.87,205.27,204.4,204.55,9038.0,198.6927,199.0806,198.2368,198.3823,9038.0
2021-11-09 11:00:00,204.67,204.82,204.2,204.27,4279.0,198.4987,198.6442,198.0429,198.1108,4279.0
2021-11-09 11:10:00,204.15,204.38,203.62,204.3,11235.0,197.9944,198.2175,197.4804,198.1399,11235.0
2021-11-09 11:20:00,204.43,204.75,204.42,204.7,8659.0,198.2659,198.5763,198.2562,198.5278,8659.0
2021-11-09 11:30:00,204.66,204.71,203.54,203.8,8229.0,198.489,198.5375,197.4028,197.6549,8229.0
2021-11-09 11:40:00,203.81,203.98,203.61,203.61,3943.0,197.6646,197.8295,197.4707,197.4707,3943.0
2021-11-09 11:50:00,203.7,203.78,203.03,203.03,7879.0,197.558,197.6355,196.9082,196.9082,7879.0
2021-11-09 12:00:00,203.06,203.45,202.92,203.28,12022.0,196.9373,197.3155,196.8015,197.1506,12022.0
2021-11-09 12:10:00,203.25,203.64,203.25,203.64,9513.0,197.1215,197.4998,197.1215,197.4998,9513.0
2021-11-09 12:20:00,203.58,203.98,203.54,203.94,6089.0,197.4416,197.8295,197.4028,197.7907,6089.0
2021-11-09 12:30:00,203.97,203.98,203.6,203.8,6875.0,197.8198,197.8295,197.461,197.6549,6875.0
2021-11-09 12:40:00,203.87,204.02,203.65,203.92,5905.0,197.7228,197.8683,197.5095,197.7713,5905.0
2021-11-09 12:50:00,203.93,204.11,203.9,204.01,4869.0,197.781,197.9556,197.7519,197.8586,4869.0
2021-11-09 13:00:00,203.99,204.17,203.83,204.17,6309.0,197.8392,198.0138,197.684,198.0138,6309.0
2021-11-09 13:10:00,204.16,204.65,204.14,204.65,5216.0,198.0041,198.4793,197.9847,198.4793,5216.0
2021-11-09 13:20:00,204.59,205.12,204.59,205.12,19647.0,198.4211,198.9351,198.4211,198.9351,19647.0
2021-11-09 13:30:00,205.17,205.17,204.61,204.75,11167.0,198.9836,198.9836,198.4405,198.5763,11167.0
2021-11-09 13:40:00,204.73,205.09,204.73,205.09,13469.0,198.5569,198.906,198.5569,198.906,13469.0
2021-11-09 13:50:00,205.06,205.11,204.77,204.83,6515.0,198.8769,198.9254,198.5957,198.6539,6515.0
2021-11-09 14:00:00,204.86,205.15,204.86,204.98,8196.0,198.683,198.9642,198.683,198.7994,8196.0
2021-11-09 14:10:00,204.98,204.98,204.47,204.85,9390.0,198.7994,198.7994,198.3047,198.6733,9390.0
2021-11-09 14:20:00,204.78,205.1,204.77,204.92,8836.0,198.6054,198.9157,198.5957,198.7412,8836.0
2021-11-09 14:30:00,204.94,205.18,204.87,205.14,7959.0,198.7606,198.9933,198.6927,198.9545,7959.0
2021-11-09 14:40:00,205.17,205.52,205.07,205.07,8861.0,198.9836,199.3231,198.8866,198.8866,8861.0
2021-11-09 14:50:00,205.11,205.21,205.04,205.11,6446.0,198.9254,199.0224,198.8576,198.9254,6446.0
2021-11-09 15:00:00,205.23,205.27,204.94,204.95,7055.0,199.0418,199.0806,198.7606,198.7703,7055.0
2021-11-09 15:10:00,205.03,205.32,205.03,205.27,12780.0,198.8479,199.1291,198.8479,199.0806,12780.0
2021-11-09 15:20:00,205.29,205.61,205.23,205.45,21145.0,199.1,199.4104,199.0418,199.2552,21145.0
2021-11-09 15:30:00,205.43,205.72,205.36,205.72,28215.0,199.2358,199.517,199.1679,199.517,28215.0
2021-11-09 15:40:00,205.77,206.24,205.76,205.95,31839.0,199.5655,200.0214,199.5558,199.7401,31839.0
2021-11-09 15:50:00,205.96,206.17,205.69,205.79,105905.0,199.7498,199.9535,199.488,199.5849,105905.0
2021-11-10 09:30:00,204.65,204.72,203.49,204.27,25866.0,198.4793,198.5472,197.3543,198.1108,25866.0
2021-11-10 09:40:00,204.1,204.68,203.51,203.7,3897.0,197.9459,198.5084,197.3737,197.558,3897.0
2021-11-10 09:50:00,204.97,205.63,204.97,205.53,3241.0,198.7897,199.4298,198.7897,199.3328,3241.0
2021-11-10 10:00:00,205.43,205.78,204.28,204.46,3949.0,199.2358,199.5752,198.1205,198.295,3949.0
2021-11-10 10:10:00,204.55,204.64,203.7,203.94,6402.0,198.3823,198.4696,197.558,197.7907,6402.0
2021-11-10 10:20:00,203.96,204.1,203.68,203.85,3259.0,197.8101,197.9459,197.5386,197.7034,3259.0
2021-11-10 10:30:00,203.9,204.12,203.56,204.03,3645.0,197.7519,197.9653,197.4222,197.878,3645.0
2021-11-10 10:40:00,203.88,203.88,203.24,203.37,4566.0,197.7325,197.7325,197.1118,197.2379,4566.0
2021-11-10 10:50:00,203.38,203.4,202.87,203.04,16151.0,197.2476,197.267,196.753,196.9179,16151.0
2021-11-10 11:00:00,202.93,203.09,202.48,202.74,16289.0,196.8112,196.9663,196.3747,196.6269,16289.0
2021-11-10 11:10:00,202.87,203.08,202.57,202.6,13551.0,196.753,196.9566,196.462,196.4911,13551.0
2021-11-10 11:20:00,202.52,203.03,202.49,203.01,5541.0,196.4135,196.9082,196.3844,196.8888,5541.0
2021-11-10 11:30:00,202.99,202.99,202.05,202.52,21920.0,196.8694,196.8694,195.9577,196.4135,21920.0
2021-11-10 11:40:00,202.49,202.96,202.49,202.65,5824.0,196.3844,196.8403,196.3844,196.5396,5824.0
2021-11-10 11:50:00,202.74,202.86,202.44,202.46,5942.0,196.6269,196.7433,196.3359,196.3553,5942.0
2021-11-10 12:00:00,202.54,202.61,201.89,202.04,10310.0,196.4329,196.5008,195.8025,195.948,10310.0
2021-11-10 12:10:00,202.02,202.2,201.64,202.0,17700.0,195.9286,196.1032,195.5601,195.9092,17700.0
2021-11-10 12:20:00,202.01,202.01,201.13,201.19,13512.0,195.9189,195.9189,195.0654,195.1236,13512.0
2021-11-10 12:30:00,201.14,201.26,201.01,201.16,6873.0,195.0751,195.1915,194.9491,195.0945,6873.0
2021-11-10 12:40:00,201.13,201.13,200.49,200.53,5423.0,195.0654,195.0654,194.4447,194.4835,5423.0
2021-11-10 12:50:00,200.66,200.82,200.49,200.64,6131.0,194.6096,194.7648,194.4447,194.5902,6131.0
2021-11-10 13:00:00,200.77,200.97,200.46,200.83,5592.0,194.7163,194.9103,194.4156,194.7745,5592.0
2021-11-10 13:10:00,200.87,201.03,200.46,200.8,7216.0,194.8133,194.9685,194.4156,194.7454,7216.0
2021-11-10 13:20:00,200.8,200.94,200.6,200.86,5543.0,194.7454,194.8812,194.5514,194.8036,5543.0
2021-11-10 13:30:00,200.94,201.11,200.76,200.8,4325.0,194.8812,195.046,194.7066,194.7454,4325.0
2021-11-10 13:40:00,200.89,201.02,200.4,200.4,5638.0,194.8327,194.9588,194.3575,194.3575,5638.0
2021-11-10 13:50:00,200.2,200.56,199.96,200.28,19588.0,194.1635,194.5126,193.9307,194.2411,19588.0
2021-11-10 14:00:00,200.35,200.35,199.98,200.22,6917.0,194.309,194.309,193.9501,194.1829,6917.0
2021-11-10 14:10:00,200.17,200.18,199.98,200.09,6993.0,194.1344,194.1441,193.9501,194.0568,6993.0
2021-11-10 14:20:00,200.0,200.08,199.93,199.96,7961.0,193.9695,194.0471,193.9016,193.9307,7961.0
2021-11-10 14:30:00,200.01,200.24,199.93,200.0,12563.0,193.9792,194.2023,193.9016,193.9695,12563.0
2021-11-10 14:40:00,200.02,200.08,199.46,199.94,16807.0,193.9889,194.0471,193.4458,193.9113,16807.0
2021-11-10 14:50:00,199.86,200.37,199.84,200.14,3905.0,193.8337,194.3284,193.8143,194.1053,3905.0
2021-11-10 15:00:00,199.9,199.93,199.11,199.42,6577.0,193.8725,193.9016,193.1064,193.407,6577.0
2021-11-10 15:10:00,199.49,200.09,199.49,200.08,11313.0,193.4749,194.0568,193.4749,194.0471,11313.0
2021-11-10 15:20:00,200.12,200.23,199.75,200.13,10848.0,194.0859,194.1926,193.7271,194.0956,10848.0
2021-11-10 15:30:00,200.17,200.17,199.75,199.89,13353.0,194.1344,194.1344,193.7271,193.8628,13353.0
2021-11-10 15:40:00,199.92,200.11,199.6,199.97,26663.0,193.8919,194.0762,193.5816,193.9404,26663.0
2021-11-10 15:50:00,199.99,200.55,199.9,200.28,58662.0,193.9598,194.5029,193.8725,194.2411,58662.0
2021-11-11 09:30:00,199.63,200.25,199.09,200.13,11836.0,193.6107,194.212,193.087,194.0956,11836.0
2021-11-11 09:40:00,199.85,200.92,199.85,200.65,4825.0,193.824,194.8618,193.824,194.5999,4825.0
2021-11-11 09:50:00,200.59,201.34,200.2,201.14,4196.0,194.5417,195.2691,194.1635,195.0751,4196.0
2021-11-11 10:00:00,201.26,201.55,200.08,200.38,6603.0,195.1915,195.4728,194.0471,194.3381,6603.0
2021-11-11 10:10:00,200.58,200.93,200.53,200.64,2663.0,194.532,194.8715,194.4835,194.5902,2663.0
2021-11-11 10:20:00,200.48,201.01,200.4,200.89,3112.0,194.435,194.9491,194.3575,194.8327,3112.0
2021-11-11 10:30:00,200.83,200.83,200.13,200.36,3233.0,194.7745,194.7745,194.0956,194.3187,3233.0
2021-11-11 10:40:00,200.41,200.77,200.38,200.77,7294.0,194.3672,194.7163,194.3381,194.7163,7294.0
2021-11-11 10:50:00,200.91,200.91,200.67,200.71,7419.0,194.8521,194.8521,194.6193,194.6581,7419.0
2021-11-11 11:00:00,200.74,200.8,200.05,200.22,5357.0,194.6872,194.7454,194.018,194.1829,5357.0
2021-11-11 11:10:00,200.26,200.43,200.17,200.27,4542.0,194.2217,194.3866,194.1344,194.2314,4542.0
2021-11-11 11:20:00,200.27,200.27,199.85,199.94,5932.0,194.2314,194.2314,193.824,193.9113,5932.0
2021-11-11 11:30:00,199.97,199.97,199.62,199.94,4293.0,193.9404,193.9404,193.601,193.9113,4293.0
2021-11-11 11:40:00,199.89,199.92,199.47,199.64,7069.0,193.8628,193.8919,193.4555,193.6204,7069.0
2021-11-11 11:50:00,199.7,199.88,199.51,199.52,6839.0,193.6786,193.8531,193.4943,193.504,6839.0
2021-11-11 12:00:00,199.54,200.01,199.45,200.01,6020.0,193.5234,193.9792,193.4361,193.9792,6020.0
2021-11-11 12:10:00,199.96,200.08,199.51,199.67,4085.0,193.9307,194.0471,193.4943,193.6495,4085.0
2021-11-11 12:20:00,199.65,199.87,199.65,199.87,4777.0,193.6301,193.8434,193.6301,193.8434,4777.0
2021-11-11 12:30:00,199.91,199.97,199.19,199.34,19268.0,193.8822,193.9404,193.1839,193.3294,19268.0
2021-11-11 12:40:00,199.32,199.45,199.18,199.45,5991.0,193.31,193.4361,193.1742,193.4361,5991.0
2021-11-11 12:50:00,199.45,199.45,199.2,199.27,3581.0,193.4361,193.4361,193.1936,193.2615,3581.0
2021-11-11 13:00:00,199.22,199.23,198.84,198.84,4445.0,193.213,193.2227,192.8445,192.8445,4445.0
2021-11-11 13:10:00,198.91,199.02,198.75,198.88,4874.0,192.9124,193.0191,192.7572,192.8833,4874.0
2021-11-11 13:20:00,198.91,198.98,198.67,198.79,4946.0,192.9124,192.9803,192.6796,192.796,4946.0
2021-11-11 13:30:00,198.75,198.9,198.67,198.9,4988.0,192.7572,192.9027,192.6796,192.9027,4988.0
2021-11-11 13:40:00,198.97,198.98,198.8,198.81,3121.0,192.9706,192.9803,192.8057,192.8154,3121.0
2021-11-11 13:50:00,198.75,198.85,198.66,198.67,4914.0,192.7572,192.8542,192.6699,192.6796,4914.0
2021-11-11 14:00:00,198.65,198.72,198.56,198.67,3736.0,192.6602,192.7281,192.5729,192.6796,3736.0
2021-11-11 14:10:00,198.64,198.68,198.26,198.59,7665.0,192.6505,192.6893,192.282,192.602,7665.0
2021-11-11 14:20:00,198.56,198.62,198.26,198.5,8175.0,192.5729,192.6311,192.282,192.5147,8175.0
2021-11-11 14:30:00,198.57,198.99,198.57,198.92,6719.0,192.5826,192.99,192.5826,192.9221,6719.0
2021-11-11 14:40:00,198.95,199.18,198.91,199.18,5913.0,192.9512,193.1742,192.9124,193.1742,5913.0
2021-11-11 14:50:00,199.19,199.36,199.19,199.23,2235.0,193.1839,193.3488,193.1839,193.2227,2235.0
2021-11-11 15:00:00,199.12,199.19,198.91,199.09,5577.0,193.1161,193.1839,192.9124,193.087,5577.0
2021-11-11 15:10:00,199.1,199.11,198.91,199.02,3395.0,193.0967,193.1064,192.9124,193.0191,3395.0
2021-11-11 15:20:00,198.97,198.97,198.69,198.69,7857.0,192.9706,192.9706,192.699,192.699,7857.0
2021-11-11 15:30:00,198.77,199.28,198.53,199.28,17330.0,192.7766,193.2712,192.5438,193.2712,17330.0
2021-11-11 15:40:00,199.26,199.52,199.02,199.02,18477.0,193.2518,193.504,193.0191,193.0191,18477.0
2021-11-11 15:50:00,199.16,199.27,198.87,199.26,63125.0,193.1548,193.2615,192.8736,193.2518,63125.0
2021-11-12 09:30:00,200.0,201.49,199.94,199.95,25340.0,193.9695,195.4146,193.9113,193.921,25340.0
2021-11-12 09:40:00,199.92,199.92,199.12,199.73,8346.0,193.8919,193.8919,193.1161,193.7077,8346.0
2021-11-12 09:50:00,199.9,200.94,199.73,200.63,5991.0,193.8725,194.8812,193.7077,194.5805,5991.0
2021-11-12 10:00:00,200.42,201.33,200.41,201.33,3254.0,194.3769,195.2594,194.3672,195.2594,3254.0
2021-11-12 10:10:00,201.02,201.47,200.61,201.29,2426.0,194.9588,195.3952,194.5611,195.2206,2426.0
2021-11-12 10:20:00,201.41,201.41,200.85,200.98,2512.0,195.337,195.337,194.7939,194.92,2512.0
2021-11-12 10:30:00,200.91,200.91,200.29,200.43,6683.0,194.8521,194.8521,194.2508,194.3866,6683.0
2021-11-12 10:40:00,200.52,201.14,200.52,200.97,2435.0,194.4738,195.0751,194.4738,194.9103,2435.0
2021-11-12 10:50:00,200.91,201.1,200.81,201.1,1528.0,194.8521,195.0364,194.7551,195.0364,1528.0
2021-11-12 11:00:00,201.1,201.33,200.57,200.87,2847.0,195.0364,195.2594,194.5223,194.8133,2847.0
2021-11-12 11:10:00,200.85,201.32,200.8,201.32,2727.0,194.7939,195.2497,194.7454,195.2497,2727.0
2021-11-12 11:20:00,201.36,201.36,200.57,200.65,6677.0,195.2885,195.2885,194.5223,194.5999,6677.0
2021-11-12 11:30:00,200.69,200.92,200.59,200.75,4528.0,194.6387,194.8618,194.5417,194.6969,4528.0
2021-11-12 11:40:00,200.79,200.79,200.65,200.68,2103.0,194.7357,194.7357,194.5999,194.629,2103.0
2021-11-12 11:50:00,200.73,200.82,200.54,200.75,3129.0,194.6775,194.7648,194.4932,194.6969,3129.0
2021-11-12 12:00:00,200.78,200.8,200.65,200.68,4251.0,194.726,194.7454,194.5999,194.629,4251.0
2021-11-12 12:10:00,200.63,200.89,200.63,200.81,1629.0,194.5805,194.8327,194.5805,194.7551,1629.0
2021-11-12 12:20:00,200.85,200.85,200.64,200.66,5816.0,194.7939,194.7939,194.5902,194.6096,5816.0
2021-11-12 12:30:00,200.75,200.9,200.74,200.87,5690.0,194.6969,194.8424,194.6872,194.8133,5690.0
2021-11-12 12:40:00,200.93,201.32,200.93,201.26,1582.0,194.8715,195.2497,194.8715,195.1915,1582.0
2021-11-12 12:50:00,201.27,201.31,201.03,201.11,2600.0,195.2012,195.24,194.9685,195.046,2600.0
2021-11-12 13:00:00,201.15,201.35,201.01,201.29,2396.0,195.0848,195.2788,194.9491,195.2206,2396.0
2021-11-12 13:10:00,201.24,201.49,201.24,201.49,2209.0,195.1721,195.4146,195.1721,195.4146,2209.0
2021-11-12 13:20:00,201.46,201.56,201.35,201.44,3000.0,195.3855,195.4825,195.2788,195.3661,3000.0
2021-11-12 13:30:00,201.43,201.52,201.25,201.49,2863.0,195.3564,195.4437,195.1818,195.4146,2863.0
2021-11-12 13:40:00,201.44,201.44,201.14,201.35,3438.0,195.3661,195.3661,195.0751,195.2788,3438.0
2021-11-12 13:50:00,201.37,201.51,201.35,201.48,6224.0,195.2982,195.434,195.2788,195.4049,6224.0
2021-11-12 14:00:00,201.51,201.51,201.07,201.19,3352.0,195.434,195.434,195.0073,195.1236,3352.0
2021-11-12 14:10:00,201.25,202.21,201.24,201.5,8051.0,195.1818,196.1129,195.1721,195.4243,8051.0
2021-11-12 14:20:00,201.32,201.67,201.31,201.66,2220.0,195.2497,195.5892,195.24,195.5795,2220.0
2021-11-12 14:30:00,201.79,201.81,201.51,201.78,2570.0,195.7055,195.7249,195.434,195.6958,2570.0
2021-11-12 14:40:00,201.81,201.97,201.75,201.87,2273.0,195.7249,195.8801,195.6668,195.7831,2273.0
2021-11-12 14:50:00,201.87,202.02,201.8,201.87,3010.0,195.7831,195.9286,195.7152,195.7831,3010.0
2021-11-12 15:00:00,201.82,202.15,201.81,202.14,2940.0,195.7346,196.0547,195.7249,196.045,2940.0
2021-11-12 15:10:00,202.28,202.43,202.12,202.21,3918.0,196.1808,196.3262,196.0256,196.1129,3918.0
2021-11-12 15:20:00,202.26,202.29,201.95,202.27,6563.0,196.1614,196.1905,195.8607,196.1711,6563.0
2021-11-12 15:30:00,202.28,202.56,202.28,202.43,16436.0,196.1808,196.4523,196.1808,196.3262,16436.0
2021-11-12 15:40:00,202.47,202.47,202.15,202.21,9280.0,196.365,196.365,196.0547,196.1129,9280.0
2021-11-12 15:50:00,202.26,202.36,202.11,202.36,39199.0,196.1614,196.2584,196.0159,196.2584,39199.0
2021-11-15 09:30:00,203.19,203.19,201.98,202.23,23526.0,197.4244,197.4244,196.2487,196.4916,23526.0
2021-11-15 09:40:00,202.42,202.98,202.06,202.06,4655.0,196.6762,197.2204,196.3265,196.3265,4655.0
2021-11-15 09:50:00,201.95,202.18,201.63,202.05,3338.0,196.2196,196.4431,195.9087,196.3167,3338.0
2021-11-15 10:00:00,202.26,202.26,201.53,201.81,2116.0,196.5208,196.5208,195.8115,196.0836,2116.0
2021-11-15 10:10:00,202.0,202.65,202.0,202.65,2271.0,196.2682,196.8997,196.2682,196.8997,2271.0
2021-11-15 10:20:00,202.81,203.13,202.8,203.08,3321.0,197.0552,197.3661,197.0455,197.3175,3321.0
2021-11-15 10:30:00,202.96,203.08,202.29,202.3,5515.0,197.2009,197.3175,196.5499,196.5597,5515.0
2021-11-15 10:40:00,202.3,202.48,202.05,202.22,1767.0,196.5597,196.7345,196.3167,196.4819,1767.0
2021-11-15 10:50:00,202.37,202.77,202.25,202.66,6280.0,196.6277,197.0163,196.5111,196.9094,6280.0
2021-11-15 11:00:00,202.6,203.13,202.54,203.13,4120.0,196.8511,197.3661,196.7928,197.3661,4120.0
2021-11-15 11:10:00,203.18,203.26,202.87,202.88,3409.0,197.4147,197.4924,197.1135,197.1232,3409.0
2021-11-15 11:20:00,202.72,202.91,202.49,202.86,2584.0,196.9677,197.1523,196.7443,197.1038,2584.0
2021-11-15 11:30:00,202.93,202.93,202.55,202.84,1400.0,197.1718,197.1718,196.8026,197.0843,1400.0
2021-11-15 11:40:00,202.73,202.73,202.54,202.59,1419.0,196.9774,196.9774,196.7928,196.8414,1419.0
2021-11-15 11:50:00,202.43,202.54,202.33,202.34,2430.0,196.686,196.7928,196.5888,196.5985,2430.0
2021-11-15 12:00:00,202.42,202.54,202.25,202.48,1600.0,196.6762,196.7928,196.5111,196.7345,1600.0
2021-11-15 12:10:00,202.52,202.69,202.5,202.69,2019.0,196.7734,196.9386,196.754,196.9386,2019.0
2021-11-15 12:20:00,202.67,202.74,202.5,202.6,1732.0,196.9192,196.9872,196.754,196.8511,1732.0
2021-11-15 12:30:00,202.54,202.7,202.46,202.46,3773.0,196.7928,196.9483,196.7151,196.7151,3773.0
2021-11-15 12:40:00,202.4,202.46,202.15,202.46,3101.0,196.6568,196.7151,196.4139,196.7151,3101.0
2021-11-15 12:50:00,202.54,202.54,202.36,202.53,2259.0,196.7928,196.7928,196.6179,196.7831,2259.0
2021-11-15 13:00:00,202.54,202.62,202.5,202.5,1956.0,196.7928,196.8706,196.754,196.754,1956.0
2021-11-15 13:10:00,202.52,202.66,202.47,202.56,1603.0,196.7734,196.9094,196.7248,196.8123,1603.0
2021-11-15 13:20:00,202.37,202.45,202.31,202.39,2372.0,196.6277,196.7054,196.5694,196.6471,2372.0
2021-11-15 13:30:00,202.3,202.53,202.14,202.14,7572.0,196.5597,196.7831,196.4042,196.4042,7572.0
2021-11-15 13:40:00,202.25,202.46,202.25,202.34,1441.0,196.5111,196.7151,196.5111,196.5985,1441.0
2021-11-15 13:50:00,202.34,202.44,202.22,202.22,2332.0,196.5985,196.6957,196.4819,196.4819,2332.0
2021-11-15 14:00:00,202.11,202.19,201.98,202.19,3546.0,196.375,196.4528,196.2487,196.4528,3546.0
2021-11-15 14:10:00,202.25,202.28,202.0,202.1,2137.0,196.5111,196.5402,196.2682,196.3653,2137.0
2021-11-15 14:20:00,202.08,202.1,201.88,201.96,12381.0,196.3459,196.3653,196.1516,196.2293,12381.0
2021-11-15 14:30:00,201.9,202.15,201.88,202.0,4566.0,196.171,196.4139,196.1516,196.2682,4566.0
2021-11-15 14:40:00,201.95,202.12,201.9,202.12,3307.0,196.2196,196.3848,196.171,196.3848,3307.0
2021-11-15 14:50:00,202.01,202.01,201.69,201.82,5151.0,196.2779,196.2779,195.967,196.0933,5151.0
2021-11-15 15:00:00,201.75,202.09,201.74,202.07,2939.0,196.0253,196.3556,196.0155,196.3362,2939.0
2021-11-15 15:10:00,202.03,202.03,201.8,201.8,2669.0,196.2973,196.2973,196.0738,196.0738,2669.0
2021-11-15 15:20:00,201.84,201.84,201.52,201.56,2550.0,196.1127,196.1127,195.8018,195.8406,2550.0
2021-11-15 15:30:00,201.41,201.76,201.38,201.64,7631.0,195.6949,196.035,195.6658,195.9184,7631.0
2021-11-15 15:40:00,201.68,201.73,201.4,201.43,11486.0,195.9572,196.0058,195.6852,195.7143,11486.0
2021-11-15 15:50:00,201.37,202.02,201.34,201.99,30023.0,195.656,196.2876,195.6269,196.2584,30023.0
2021-11-16 09:30:00,202.66,204.0,202.38,203.41,12245.0,196.9094,198.2114,196.6374,197.6382,12245.0
2021-11-16 09:40:00,203.05,203.55,202.32,203.46,4685.0,197.2884,197.7742,196.5791,197.6867,4685.0
2021-11-16 09:50:00,203.62,203.62,202.72,202.94,5486.0,197.8422,197.8422,196.9677,197.1815,5486.0
2021-11-16 10:00:00,202.96,203.82,202.86,203.42,5556.0,197.2009,198.0365,197.1038,197.6479,5556.0
2021-11-16 10:10:00,203.17,203.36,202.74,203.05,2865.0,197.405,197.5896,196.9872,197.2884,2865.0
2021-11-16 10:20:00,203.14,203.2,202.78,202.78,7309.0,197.3758,197.4341,197.026,197.026,7309.0
2021-11-16 10:30:00,202.78,203.19,202.53,202.55,4979.0,197.026,197.4244,196.7831,196.8026,4979.0
2021-11-16 10:40:00,202.55,202.99,202.42,202.55,6499.0,196.8026,197.2301,196.6762,196.8026,6499.0
2021-11-16 10:50:00,202.36,202.44,202.16,202.35,3902.0,196.6179,196.6957,196.4236,196.6082,3902.0
2021-11-16 11:00:00,202.43,202.44,202.02,202.34,5288.0,196.686,196.6957,196.2876,196.5985,5288.0
2021-11-16 11:10:00,202.29,202.33,202.11,202.24,4238.0,196.5499,196.5888,196.375,196.5014,4238.0
2021-11-16 11:20:00,202.33,202.52,202.0,202.5,6904.0,196.5888,196.7734,196.2682,196.754,6904.0
2021-11-16 11:30:00,202.43,202.66,202.25,202.66,2998.0,196.686,196.9094,196.5111,196.9094,2998.0
2021-11-16 11:40:00,202.61,202.72,202.44,202.49,2505.0,196.8609,196.9677,196.6957,196.7443,2505.0
2021-11-16 11:50:00,202.49,202.62,202.31,202.62,4612.0,196.7443,196.8706,196.5694,196.8706,4612.0
2021-11-16 12:00:00,202.6,202.75,201.95,202.0,3751.0,196.8511,196.9969,196.2196,196.2682,3751.0
2021-11-16 12:10:00,202.05,202.53,202.01,202.5,5754.0,196.3167,196.7831,196.2779,196.754,5754.0
2021-11-16 12:20:00,202.46,202.53,202.25,202.41,10773.0,196.7151,196.7831,196.5111,196.6665,10773.0
2021-11-16 12:30:00,202.53,202.73,202.4,202.49,4023.0,196.7831,196.9774,196.6568,196.7443,4023.0
2021-11-16 12:40:00,202.38,202.76,202.24,202.61,2000.0,196.6374,197.0066,196.5014,196.8609,2000.0
2021-11-16 12:50:00,202.63,202.67,202.54,202.67,2365.0,196.8803,196.9192,196.7928,196.9192,2365.0
2021-11-16 13:00:00,202.72,202.9,202.68,202.8,2100.0,196.9677,197.1426,196.9289,197.0455,2100.0
2021-11-16 13:10:00,202.77,202.89,202.71,202.81,3341.0,197.0163,197.1329,196.958,197.0552,3341.0
2021-11-16 13:20:00,202.74,202.97,202.74,202.92,1325.0,196.9872,197.2106,196.9872,197.1621,1325.0
2021-11-16 13:30:00,203.02,203.27,203.02,203.27,3084.0,197.2592,197.5021,197.2592,197.5021,3084.0
2021-11-16 13:40:00,203.25,203.29,203.16,203.29,1625.0,197.4827,197.5216,197.3952,197.5216,1625.0
2021-11-16 13:50:00,203.25,203.39,203.24,203.31,3221.0,197.4827,197.6187,197.473,197.541,3221.0
2021-11-16 14:00:00,203.3,203.39,203.25,203.31,2600.0,197.5313,197.6187,197.4827,197.541,2600.0
2021-11-16 14:10:00,203.34,203.44,203.28,203.28,3277.0,197.5701,197.6673,197.5118,197.5118,3277.0
2021-11-16 14:20:00,203.28,203.33,203.17,203.28,5643.0,197.5118,197.5604,197.405,197.5118,5643.0
2021-11-16 14:30:00,203.33,203.74,203.31,203.5,6192.0,197.5604,197.9588,197.541,197.7256,6192.0
2021-11-16 14:40:00,203.59,203.6,203.4,203.41,1512.0,197.813,197.8228,197.6284,197.6382,1512.0
2021-11-16 14:50:00,203.47,203.48,203.25,203.25,4060.0,197.6965,197.7062,197.4827,197.4827,4060.0
2021-11-16 15:00:00,203.37,203.54,203.29,203.54,3920.0,197.5993,197.7645,197.5216,197.7645,3920.0
2021-11-16 15:10:00,203.44,203.55,203.27,203.39,2980.0,197.6673,197.7742,197.5021,197.6187,2980.0
2021-11-16 15:20:00,203.34,203.35,203.17,203.18,3317.0,197.5701,197.5799,197.405,197.4147,3317.0
2021-11-16 15:30:00,203.19,203.49,203.17,203.35,8839.0,197.4244,197.7159,197.405,197.5799,8839.0
2021-11-16 15:40:00,203.28,203.28,202.88,203.21,13071.0,197.5118,197.5118,197.1232,197.4438,13071.0
2021-11-16 15:50:00,203.06,203.26,202.73,202.98,37312.0,197.2981,197.4924,196.9774,197.2204,37312.0
2021-11-17 09:30:00,202.45,202.63,201.71,202.12,12008.0,196.7054,196.8803,195.9864,196.3848,12008.0
2021-11-17 09:40:00,201.73,202.4,201.56,201.94,6904.0,196.0058,196.6568,195.8406,196.2099,6904.0
2021-11-17 09:50:00,201.99,202.26,201.59,201.67,6394.0,196.2584,196.5208,195.8698,195.9475,6394.0
2021-11-17 10:00:00,201.67,202.45,201.51,202.08,5664.0,195.9475,196.7054,195.7921,196.3459,5664.0
2021-11-17 10:10:00,202.09,202.31,201.7,201.7,8789.0,196.3556,196.5694,195.9767,195.9767,8789.0
2021-11-17 10:20:00,201.56,201.99,201.37,201.72,3758.0,195.8406,196.2584,195.656,195.9961,3758.0
2021-11-17 10:30:00,201.67,202.2,201.67,202.2,5568.0,195.9475,196.4625,195.9475,196.4625,5568.0
2021-11-17 10:40:00,202.18,202.36,201.91,201.91,3788.0,196.4431,196.6179,196.1807,196.1807,3788.0
2021-11-17 10:50:00,201.91,202.28,201.86,202.02,4628.0,196.1807,196.5402,196.1321,196.2876,4628.0
2021-11-17 11:00:00,202.02,202.27,201.81,202.27,3615.0,196.2876,196.5305,196.0836,196.5305,3615.0
2021-11-17 11:10:00,202.25,202.27,201.6,201.8,3795.0,196.5111,196.5305,195.8795,196.0738,3795.0
2021-11-17 11:20:00,201.81,201.81,201.31,201.33,3556.0,196.0836,196.0836,195.5977,195.6172,3556.0
2021-11-17 11:30:00,201.47,201.55,201.31,201.31,3295.0,195.7532,195.8309,195.5977,195.5977,3295.0
2021-11-17 11:40:00,201.37,201.66,201.29,201.62,4076.0,195.656,195.9378,195.5783,195.8989,4076.0
2021-11-17 11:50:00,201.66,201.84,201.58,201.71,3812.0,195.9378,196.1127,195.8601,195.9864,3812.0
2021-11-17 12:00:00,201.71,201.77,201.53,201.53,2272.0,195.9864,196.0447,195.8115,195.8115,2272.0
2021-11-17 12:10:00,201.76,201.97,201.55,201.79,3326.0,196.035,196.239,195.8309,196.0641,3326.0
2021-11-17 12:20:00,201.79,201.81,201.57,201.57,3444.0,196.0641,196.0836,195.8504,195.8504,3444.0
2021-11-17 12:30:00,201.58,201.94,201.58,201.92,4704.0,195.8601,196.2099,195.8601,196.1904,4704.0
2021-11-17 12:40:00,201.96,202.43,201.96,202.43,3826.0,196.2293,196.686,196.2293,196.686,3826.0
2021-11-17 12:50:00,202.43,202.43,201.94,202.01,4904.0,196.686,196.686,196.2099,196.2779,4904.0
2021-11-17 13:00:00,201.95,202.36,201.95,202.26,3208.0,196.2196,196.6179,196.2196,196.5208,3208.0
2021-11-17 13:10:00,202.25,202.6,202.25,202.44,2967.0,196.5111,196.8511,196.5111,196.6957,2967.0
2021-11-17 13:20:00,202.59,202.59,202.27,202.29,5236.0,196.8414,196.8414,196.5305,196.5499,5236.0
2021-11-17 13:30:00,202.36,202.36,201.95,201.97,5343.0,196.6179,196.6179,196.2196,196.239,5343.0
2021-11-17 13:40:00,201.99,202.53,201.99,202.27,6806.0,196.2584,196.7831,196.2584,196.5305,6806.0
2021-11-17 13:50:00,202.14,202.34,201.92,202.27,4556.0,196.4042,196.5985,196.1904,196.5305,4556.0
2021-11-17 14:00:00,202.27,202.27,201.9,202.26,3132.0,196.5305,196.5305,196.171,196.5208,3132.0
2021-11-17 14:10:00,202.27,202.31,201.83,201.89,4012.0,196.5305,196.5694,196.103,196.1613,4012.0
2021-11-17 14:20:00,201.82,201.89,201.55,201.68,3931.0,196.0933,196.1613,195.8309,195.9572,3931.0
2021-11-17 14:30:00,201.64,202.21,201.63,202.2,4046.0,195.9184,196.4722,195.9087,196.4625,4046.0
2021-11-17 14:40:00,202.27,202.5,202.24,202.49,1800.0,196.5305,196.754,196.5014,196.7443,1800.0
2021-11-17 14:50:00,202.43,202.59,202.23,202.26,4965.0,196.686,196.8414,196.4916,196.5208,4965.0
2021-11-17 15:00:00,202.31,202.41,202.26,202.36,2400.0,196.5694,196.6665,196.5208,196.6179,2400.0
2021-11-17 15:10:00,202.37,202.52,202.23,202.41,3776.0,196.6277,196.7734,196.4916,196.6665,3776.0
2021-11-17 15:20:00,202.45,202.58,202.29,202.29,5240.0,196.7054,196.8317,196.5499,196.5499,5240.0
2021-11-17 15:30:00,202.26,202.45,202.1,202.34,7265.0,196.5208,196.7054,196.3653,196.5985,7265.0
2021-11-17 15:40:00,202.33,202.4,202.02,202.28,9638.0,196.5888,196.6568,196.2876,196.5402,9638.0
2021-11-17 15:50:00,202.33,202.49,202.01,202.11,45917.0,196.5888,196.7443,196.2779,196.375,45917.0
2021-11-18 09:30:00,201.75,202.96,201.1,202.5,12496.0,196.0253,197.2009,195.3937,196.754,12496.0
2021-11-18 09:40:00,202.64,202.69,202.0,202.67,2790.0,196.89,196.9386,196.2682,196.9192,2790.0
2021-11-18 09:50:00,202.67,202.67,201.39,201.68,3523.0,196.9192,196.9192,195.6755,195.9572,3523.0
2021-11-18 10:00:00,201.85,201.85,200.84,200.84,1311.0,196.1224,196.1224,195.1411,195.1411,1311.0
2021-11-18 10:10:00,200.79,200.79,199.81,199.9,4394.0,195.0925,195.0925,194.1403,194.2278,4394.0
2021-11-18 10:20:00,199.79,200.12,199.61,199.65,2259.0,194.1209,194.4415,193.946,193.9848,2259.0
2021-11-18 10:30:00,199.88,200.53,199.88,200.5,1211.0,194.2083,194.8399,194.2083,194.8107,1211.0
2021-11-18 10:40:00,200.72,201.2,200.72,201.2,4254.0,195.0245,195.4909,195.0245,195.4909,4254.0
2021-11-18 10:50:00,201.43,201.43,200.97,201.1,2266.0,195.7143,195.7143,195.2674,195.3937,2266.0
2021-11-18 11:00:00,201.04,201.13,200.89,201.05,3207.0,195.3354,195.4229,195.1897,195.3451,3207.0
2021-11-18 11:10:00,201.09,201.24,201.0,201.22,1472.0,195.384,195.5297,195.2965,195.5103,1472.0
2021-11-18 11:20:00,201.3,201.42,200.99,201.09,1958.0,195.588,195.7046,195.2868,195.384,1958.0
2021-11-18 11:30:00,201.15,201.22,200.96,201.09,8147.0,195.4423,195.5103,195.2577,195.384,8147.0
2021-11-18 11:40:00,201.21,201.21,200.88,201.01,3154.0,195.5006,195.5006,195.1799,195.3063,3154.0
2021-11-18 11:50:00,201.08,201.08,200.72,201.06,3036.0,195.3743,195.3743,195.0245,195.3548,3036.0
2021-11-18 12:00:00,201.05,201.15,201.0,201.0,1155.0,195.3451,195.4423,195.2965,195.2965,1155.0
2021-11-18 12:10:00,201.09,201.14,200.89,200.93,15090.0,195.384,195.4326,195.1897,195.2285,15090.0
2021-11-18 12:20:00,200.81,200.81,200.2,200.34,4133.0,195.1119,195.1119,194.5192,194.6553,4133.0
2021-11-18 12:30:00,200.29,200.62,200.29,200.32,3759.0,194.6067,194.9273,194.6067,194.6358,3759.0
2021-11-18 12:40:00,200.44,200.59,200.28,200.4,5508.0,194.7524,194.8982,194.597,194.7136,5508.0
2021-11-18 12:50:00,200.31,200.62,200.31,200.45,3793.0,194.6261,194.9273,194.6261,194.7621,3793.0
2021-11-18 13:00:00,200.32,200.38,199.87,199.96,4271.0,194.6358,194.6941,194.1986,194.286,4271.0
2021-11-18 13:10:00,199.98,200.06,199.89,199.99,3474.0,194.3055,194.3832,194.218,194.3152,3474.0
2021-11-18 13:20:00,199.93,199.93,199.65,199.65,2292.0,194.2569,194.2569,193.9848,193.9848,2292.0
2021-11-18 13:30:00,199.64,199.73,199.61,199.66,6580.0,193.9751,194.0626,193.946,193.9946,6580.0
2021-11-18 13:40:00,199.6,199.92,199.43,199.77,13213.0,193.9363,194.2472,193.7711,194.1014,13213.0
2021-11-18 13:50:00,199.69,199.74,199.31,199.42,3788.0,194.0237,194.0723,193.6545,193.7614,3788.0
2021-11-18 14:00:00,199.43,199.62,199.26,199.59,9047.0,193.7711,193.9557,193.6059,193.9265,9047.0
2021-11-18 14:10:00,199.58,199.58,199.13,199.18,8577.0,193.9168,193.9168,193.4796,193.5282,8577.0
2021-11-18 14:20:00,199.17,199.23,198.88,198.88,5591.0,193.5185,193.5768,193.2367,193.2367,5591.0
2021-11-18 14:30:00,198.89,198.94,198.63,198.64,11837.0,193.2464,193.295,192.9938,193.0035,11837.0
2021-11-18 14:40:00,198.66,198.66,198.34,198.48,20382.0,193.0229,193.0229,192.712,192.848,20382.0
2021-11-18 14:50:00,198.41,198.9,198.39,198.9,14883.0,192.78,193.2561,192.7606,193.2561,14883.0
2021-11-18 15:00:00,198.86,198.93,198.67,198.8,24335.0,193.2173,193.2853,193.0327,193.159,24335.0
2021-11-18 15:10:00,198.77,198.84,198.36,198.5,7402.0,193.1298,193.1978,192.7315,192.8675,7402.0
2021-11-18 15:20:00,198.48,198.75,198.46,198.61,6967.0,192.848,193.1104,192.8286,192.9744,6967.0
2021-11-18 15:30:00,198.63,198.73,198.48,198.5,14165.0,192.9938,193.091,192.848,192.8675,14165.0
2021-11-18 15:40:00,198.51,198.75,198.47,198.73,17098.0,192.8772,193.1104,192.8383,193.091,17098.0
2021-11-18 15:50:00,198.65,198.94,198.55,198.62,69358.0,193.0132,193.295,192.9161,192.9841,69358.0
2021-11-19 09:30:00,198.27,199.35,197.43,197.81,37358.0,192.644,193.6934,191.8278,192.1971,37358.0
2021-11-19 09:40:00,197.54,197.88,196.68,196.83,8875.0,191.9347,192.2651,191.0991,191.2449,8875.0
2021-11-19 09:50:00,196.78,197.54,196.78,197.2,15619.0,191.1963,191.9347,191.1963,191.6044,15619.0
2021-11-19 10:00:00,197.2,197.41,196.37,197.3,13446.0,191.6044,191.8084,190.7979,191.7015,13446.0
2021-11-19 10:10:00,197.07,197.33,196.76,197.12,16156.0,191.4781,191.7307,191.1769,191.5266,16156.0
2021-11-19 10:20:00,197.03,197.31,196.87,197.08,5336.0,191.4392,191.7112,191.2837,191.4878,5336.0
2021-11-19 10:30:00,197.03,197.78,197.03,197.67,6284.0,191.4392,192.1679,191.4392,192.061,6284.0
2021-11-19 10:40:00,197.71,197.71,197.29,197.54,9678.0,192.0999,192.0999,191.6918,191.9347,9678.0
2021-11-19 10:50:00,197.56,197.9,197.49,197.76,7509.0,191.9542,192.2845,191.8861,192.1485,7509.0
2021-11-19 11:00:00,197.71,198.38,197.67,198.13,12198.0,192.0999,192.7509,192.061,192.508,12198.0
2021-11-19 11:10:00,198.29,198.49,197.59,197.97,8237.0,192.6634,192.8578,191.9833,192.3525,8237.0
2021-11-19 11:20:00,197.84,197.89,197.44,197.44,7254.0,192.2262,192.2748,191.8376,191.8376,7254.0
2021-11-19 11:30:00,197.43,197.98,197.36,197.82,7273.0,191.8278,192.3622,191.7598,192.2068,7273.0
2021-11-19 11:40:00,197.88,198.0,197.63,197.65,6427.0,192.2651,192.3817,192.0222,192.0416,6427.0
2021-11-19 11:50:00,197.7,197.82,197.61,197.81,3592.0,192.0902,192.2068,192.0027,192.1971,3592.0
2021-11-19 12:00:00,197.82,198.12,197.77,197.88,11266.0,192.2068,192.4983,192.1582,192.2651,11266.0
2021-11-19 12:10:00,197.88,198.05,197.76,197.89,5654.0,192.2651,192.4302,192.1485,192.2748,5654.0
2021-11-19 12:20:00,197.89,197.98,197.7,197.7,8926.0,192.2748,192.3622,192.0902,192.0902,8926.0
2021-11-19 12:30:00,197.7,198.39,197.61,198.09,13550.0,192.0902,192.7606,192.0027,192.4691,13550.0
2021-11-19 12:40:00,198.1,198.12,197.76,197.76,5545.0,192.4788,192.4983,192.1485,192.1485,5545.0
2021-11-19 12:50:00,197.77,197.88,197.52,197.55,5164.0,192.1582,192.2651,191.9153,191.9444,5164.0
2021-11-19 13:00:00,197.56,197.56,197.43,197.53,5668.0,191.9542,191.9542,191.8278,191.925,5668.0
2021-11-19 13:10:00,197.52,197.81,197.31,197.51,6256.0,191.9153,192.1971,191.7112,191.9056,6256.0
2021-11-19 13:20:00,197.62,197.62,197.3,197.38,6290.0,192.0124,192.0124,191.7015,191.7793,6290.0
2021-11-19 13:30:00,197.45,197.55,197.32,197.33,5683.0,191.8473,191.9444,191.721,191.7307,5683.0
2021-11-19 13:40:00,197.32,197.32,196.86,197.04,7342.0,191.721,191.721,191.274,191.4489,7342.0
2021-11-19 13:50:00,197.13,197.5,197.1,197.3,5026.0,191.5364,191.8959,191.5072,191.7015,5026.0
2021-11-19 14:00:00,197.35,197.49,197.32,197.41,5211.0,191.7501,191.8861,191.721,191.8084,5211.0
2021-11-19 14:10:00,197.43,197.49,197.3,197.34,8288.0,191.8278,191.8861,191.7015,191.7404,8288.0
2021-11-19 14:20:00,197.32,197.32,196.67,196.73,7742.0,191.721,191.721,191.0894,191.1477,7742.0
2021-11-19 14:30:00,196.72,196.76,196.23,196.27,13328.0,191.138,191.1769,190.6619,190.7008,13328.0
2021-11-19 14:40:00,196.36,196.46,196.12,196.27,18796.0,190.7882,190.8854,190.555,190.7008,18796.0
2021-11-19 14:50:00,196.27,196.39,196.05,196.08,10238.0,190.7008,190.8173,190.487,190.5161,10238.0
2021-11-19 15:00:00,196.08,196.35,196.06,196.31,12115.0,190.5161,190.7785,190.4967,190.7396,12115.0
2021-11-19 15:10:00,196.3,196.38,196.17,196.18,11667.0,190.7299,190.8076,190.6036,190.6133,11667.0
2021-11-19 15:20:00,196.14,196.14,195.77,195.97,16347.0,190.5744,190.5744,190.2149,190.4093,16347.0
2021-11-19 15:30:00,195.94,196.22,195.83,195.83,24853.0,190.3801,190.6522,190.2732,190.2732,24853.0
2021-11-19 15:40:00,195.84,196.16,195.81,196.04,26287.0,190.283,190.5939,190.2538,190.4773,26287.0
2021-11-19 15:50:00,195.99,196.25,195.89,196.15,72195.0,190.4287,190.6813,190.3315,190.5842,72195.0
2021-11-22 09:30:00,196.77,198.51,196.77,198.26,17119.0,191.1866,192.8772,191.1866,192.6343,17119.0
2021-11-22 09:40:00,198.02,198.2,197.38,198.17,7401.0,192.4011,192.576,191.7793,192.5468,7401.0
2021-11-22 09:50:00,198.18,198.59,197.78,198.29,7678.0,192.5566,192.9549,192.1679,192.6634,7678.0
2021-11-22 10:00:00,198.43,200.15,198.43,199.49,15053.0,192.7995,194.4707,192.7995,193.8294,15053.0
2021-11-22 10:10:00,199.31,199.36,198.3,198.38,5503.0,193.6545,193.7031,192.6732,192.7509,5503.0
2021-11-22 10:20:00,198.23,198.72,198.11,198.23,5445.0,192.6051,193.0812,192.4885,192.6051,5445.0
2021-11-22 10:30:00,198.35,198.94,198.35,198.85,5859.0,192.7217,193.295,192.7217,193.2075,5859.0
2021-11-22 10:40:00,198.81,198.96,198.32,198.4,4983.0,193.1687,193.3144,192.6926,192.7703,4983.0
2021-11-22 10:50:00,198.3,198.72,197.97,198.72,5957.0,192.6732,193.0812,192.3525,193.0812,5957.0
2021-11-22 11:00:00,198.98,198.98,198.43,198.75,5366.0,193.3339,193.3339,192.7995,193.1104,5366.0
2021-11-22 11:10:00,198.84,198.89,198.53,198.86,14216.0,193.1978,193.2464,192.8966,193.2173,14216.0
2021-11-22 11:20:00,198.78,199.28,198.73,199.28,6148.0,193.1395,193.6253,193.091,193.6253,6148.0
2021-11-22 11:30:00,199.2,199.83,198.9,199.83,8871.0,193.5476,194.1597,193.2561,194.1597,8871.0
2021-11-22 11:40:00,199.62,199.65,199.22,199.47,10623.0,193.9557,193.9848,193.567,193.81,10623.0
2021-11-22 11:50:00,199.38,199.6,199.17,199.41,29877.0,193.7225,193.9363,193.5185,193.7517,29877.0
2021-11-22 12:00:00,199.33,199.8,199.16,199.78,11819.0,193.6739,194.1306,193.5087,194.1112,11819.0
2021-11-22 12:10:00,199.92,200.21,199.65,199.9,52216.0,194.2472,194.529,193.9848,194.2278,52216.0
2021-11-22 12:20:00,199.9,200.14,199.85,200.06,8000.0,194.2278,194.4609,194.1792,194.3832,8000.0
2021-11-22 12:30:00,199.96,200.01,199.59,200.0,7491.0,194.286,194.3346,193.9265,194.3249,7491.0
2021-11-22 12:40:00,200.14,200.34,200.13,200.34,5621.0,194.4609,194.6553,194.4512,194.6553,5621.0
2021-11-22 12:50:00,200.29,200.57,200.25,200.48,8654.0,194.6067,194.8787,194.5678,194.7913,8654.0
2021-11-22 13:00:00,200.44,201.08,200.44,200.6,7937.0,194.7524,195.3743,194.7524,194.9079,7937.0
2021-11-22 13:10:00,200.64,200.81,200.56,200.62,4978.0,194.9468,195.1119,194.869,194.9273,4978.0
2021-11-22 13:20:00,200.64,200.64,199.94,200.02,7125.0,194.9468,194.9468,194.2666,194.3443,7125.0
2021-11-22 13:30:00,200.0,200.29,199.92,200.03,7870.0,194.3249,194.6067,194.2472,194.3541,7870.0
2021-11-22 13:40:00,200.06,200.12,199.56,199.73,4027.0,194.3832,194.4415,193.8974,194.0626,4027.0
2021-11-22 13:50:00,199.69,199.8,199.54,199.76,2520.0,194.0237,194.1306,193.878,194.0917,2520.0
2021-11-22 14:00:00,199.73,199.85,199.36,199.44,11381.0,194.0626,194.1792,193.7031,193.7808,11381.0
2021-11-22 14:10:00,199.46,199.57,198.97,198.97,73858.0,193.8002,193.9071,193.3241,193.3241,73858.0
2021-11-22 14:20:00,199.0,199.08,198.99,199.06,5357.0,193.3533,193.431,193.3436,193.4116,5357.0
2021-11-22 14:30:00,199.02,199.53,198.99,199.44,5203.0,193.3727,193.8683,193.3436,193.7808,5203.0
2021-11-22 14:40:00,199.44,199.44,198.97,199.15,7883.0,193.7808,193.7808,193.3241,193.499,7883.0
2021-11-22 14:50:00,199.07,199.51,198.97,199.41,5882.0,193.4213,193.8488,193.3241,193.7517,5882.0
2021-11-22 15:00:00,199.41,199.51,199.27,199.51,5716.0,193.7517,193.8488,193.6156,193.8488,5716.0
2021-11-22 15:10:00,199.66,199.7,199.21,199.21,7418.0,193.9946,194.0334,193.5573,193.5573,7418.0
2021-11-22 15:20:00,199.21,199.42,199.17,199.19,5430.0,193.5573,193.7614,193.5185,193.5379,5430.0
2021-11-22 15:30:00,199.19,199.7,199.0,199.49,13948.0,193.5379,194.0334,193.3533,193.8294,13948.0
2021-11-22 15:40:00,199.47,199.58,198.9,198.9,14680.0,193.81,193.9168,193.2561,193.2561,14680.0
2021-11-22 15:50:00,198.88,198.92,198.05,198.13,61707.0,193.2367,193.2756,192.4302,192.508,61707.0
2021-11-23 09:30:00,199.3,199.3,197.84,198.11,7561.0,193.6448,193.6448,192.2262,192.4885,7561.0
2021-11-23 09:40:00,198.62,199.5,198.62,198.93,1500.0,192.9841,193.8391,192.9841,193.2853,1500.0
2021-11-23 09:50:00,199.12,200.38,199.07,199.7,7405.0,193.4699,194.6941,193.4213,194.0334,7405.0
2021-11-23 10:00:00,199.72,199.79,198.83,198.98,3000.0,194.0529,194.1209,193.1881,193.3339,3000.0
2021-11-23 10:10:00,199.17,199.18,198.28,198.4,7774.0,193.5185,193.5282,192.6537,192.7703,7774.0
2021-11-23 10:20:00,198.32,198.57,198.13,198.4,3619.0,192.6926,192.9355,192.508,192.7703,3619.0
2021-11-23 10:30:00,198.07,198.36,197.85,198.27,3765.0,192.4497,192.7315,192.2359,192.644,3765.0
2021-11-23 10:40:00,198.19,198.8,198.19,198.8,4757.0,192.5663,193.159,192.5663,193.159,4757.0
2021-11-23 10:50:00,198.84,199.07,198.1,198.1,8569.0,193.1978,193.4213,192.4788,192.4788,8569.0
2021-11-23 11:00:00,198.13,198.56,197.5,197.5,38597.0,192.508,192.9258,191.8959,191.8959,38597.0
2021-11-23 11:10:00,197.25,197.81,197.25,197.67,10705.0,191.6529,192.1971,191.6529,192.061,10705.0
2021-11-23 11:20:00,197.76,198.29,197.76,198.26,9275.0,192.1485,192.6634,192.1485,192.6343,9275.0
2021-11-23 11:30:00,198.28,198.7,197.95,198.21,3729.0,192.6537,193.0618,192.3331,192.5857,3729.0
2021-11-23 11:40:00,198.23,199.06,198.17,198.82,5071.0,192.6051,193.4116,192.5468,193.1784,5071.0
2021-11-23 11:50:00,198.96,199.02,198.69,198.69,2615.0,193.3144,193.3727,193.0521,193.0521,2615.0
2021-11-23 12:00:00,198.72,198.72,198.36,198.51,4382.0,193.0812,193.0812,192.7315,192.8772,4382.0
2021-11-23 12:10:00,198.53,198.64,198.3,198.35,2325.0,192.8966,193.0035,192.6732,192.7217,2325.0
2021-11-23 12:20:00,198.47,199.13,198.47,199.13,3474.0,192.8383,193.4796,192.8383,193.4796,3474.0
2021-11-23 12:30:00,198.89,198.89,198.6,198.67,2150.0,193.2464,193.2464,192.9646,193.0327,2150.0
2021-11-23 12:40:00,198.62,198.76,198.62,198.7,1600.0,192.9841,193.1201,192.9841,193.0618,1600.0
2021-11-23 12:50:00,198.66,198.76,198.59,198.69,2400.0,193.0229,193.1201,192.9549,193.0521,2400.0
2021-11-23 13:00:00,198.69,198.93,198.69,198.7,3032.0,193.0521,193.2853,193.0521,193.0618,3032.0
2021-11-23 13:10:00,198.55,199.02,198.55,198.78,2038.0,192.9161,193.3727,192.9161,193.1395,2038.0
2021-11-23 13:20:00,198.72,199.01,198.62,199.01,2200.0,193.0812,193.363,192.9841,193.363,2200.0
2021-11-23 13:30:00,198.96,199.06,198.85,199.01,4145.0,193.3144,193.4116,193.2075,193.363,4145.0
2021-11-23 13:40:00,198.95,199.03,198.9,198.91,1751.0,193.3047,193.3824,193.2561,193.2658,1751.0
2021-11-23 13:50:00,199.04,199.4,199.04,199.08,2478.0,193.3922,193.7419,193.3922,193.431,2478.0
2021-11-23 14:00:00,199.11,199.14,198.86,199.14,2276.0,193.4602,193.4893,193.2173,193.4893,2276.0
2021-11-23 14:10:00,199.14,199.31,199.01,199.01,3734.0,193.4893,193.6545,193.363,193.363,3734.0
2021-11-23 14:20:00,199.08,199.34,199.08,199.22,2123.0,193.431,193.6836,193.431,193.567,2123.0
2021-11-23 14:30:00,199.23,199.28,198.91,199.08,3524.0,193.5768,193.6253,193.2658,193.431,3524.0
2021-11-23 14:40:00,199.19,199.56,199.19,199.45,3540.0,193.5379,193.8974,193.5379,193.7905,3540.0
2021-11-23 14:50:00,199.53,199.71,199.34,199.38,6851.0,193.8683,194.0431,193.6836,193.7225,6851.0
2021-11-23 15:00:00,199.42,199.42,199.2,199.2,1817.0,193.7614,193.7614,193.5476,193.5476,1817.0
2021-11-23 15:10:00,199.18,199.51,199.14,199.49,3925.0,193.5282,193.8488,193.4893,193.8294,3925.0
2021-11-23 15:20:00,199.48,199.78,199.47,199.61,6710.0,193.8197,194.1112,193.81,193.946,6710.0
2021-11-23 15:30:00,199.58,199.89,199.56,199.89,5943.0,193.9168,194.218,193.8974,194.218,5943.0
2021-11-23 15:40:00,199.88,200.03,199.8,199.81,11777.0,194.2083,194.3541,194.1306,194.1403,11777.0
2021-11-23 15:50:00,199.92,200.18,199.88,199.99,37040.0,194.2472,194.4998,194.2083,194.3152,37040.0
2021-11-24 09:30:00,199.47,200.49,198.61,199.58,9146.0,193.81,194.801,192.9744,193.9168,9146.0
2021-11-24 09:40:00,200.1,200.54,199.9,200.12,6044.0,194.4221,194.8496,194.2278,194.4415,6044.0
2021-11-24 09:50:00,200.09,200.44,199.41,200.38,9986.0,194.4124,194.7524,193.7517,194.6941,9986.0
2021-11-24 10:00:00,200.15,200.85,200.15,200.5,8598.0,194.4707,195.1508,194.4707,194.8107,8598.0
2021-11-24 10:10:00,200.48,201.0,200.4,200.95,11533.0,194.7913,195.2965,194.7136,195.248,11533.0
2021-11-24 10:20:00,200.84,201.13,200.48,200.99,5014.0,195.1411,195.4229,194.7913,195.2868,5014.0
2021-11-24 10:30:00,201.03,201.2,200.89,201.18,2156.0,195.3257,195.4909,195.1897,195.4714,2156.0
2021-11-24 10:40:00,201.2,201.29,200.85,201.06,4402.0,195.4909,195.5783,195.1508,195.3548,4402.0
2021-11-24 10:50:00,201.08,201.36,200.88,201.25,6794.0,195.3743,195.6463,195.1799,195.5394,6794.0
2021-11-24 11:00:00,201.37,201.91,201.26,201.91,3543.0,195.656,196.1807,195.5492,196.1807,3543.0
2021-11-24 11:10:00,201.85,201.85,201.29,201.42,3281.0,196.1224,196.1224,195.5783,195.7046,3281.0
2021-11-24 11:20:00,201.25,201.25,200.87,201.17,3392.0,195.5394,195.5394,195.1702,195.4617,3392.0
2021-11-24 11:30:00,201.14,201.3,200.9,201.3,8744.0,195.4326,195.588,195.1994,195.588,8744.0
2021-11-24 11:40:00,201.36,201.47,201.2,201.44,6075.0,195.6463,195.7532,195.4909,195.7241,6075.0
2021-11-24 11:50:00,201.63,201.81,201.45,201.52,3868.0,195.9087,196.0836,195.7338,195.8018,3868.0
2021-11-24 12:00:00,201.46,201.63,201.4,201.54,2904.0,195.7435,195.9087,195.6852,195.8212,2904.0
2021-11-24 12:10:00,201.36,201.46,201.11,201.14,4423.0,195.6463,195.7435,195.4034,195.4326,4423.0
2021-11-24 12:20:00,201.15,201.15,200.87,201.06,7098.0,195.4423,195.4423,195.1702,195.3548,7098.0
2021-11-24 12:30:00,200.99,201.16,200.86,201.16,15561.0,195.2868,195.452,195.1605,195.452,15561.0
2021-11-24 12:40:00,201.39,201.64,201.29,201.35,2507.0,195.6755,195.9184,195.5783,195.6366,2507.0
2021-11-24 12:50:00,201.44,201.5,201.29,201.5,2702.0,195.7241,195.7824,195.5783,195.7824,2702.0
2021-11-24 13:00:00,201.4,201.56,201.33,201.4,3232.0,195.6852,195.8406,195.6172,195.6852,3232.0
2021-11-24 13:10:00,201.36,201.65,201.32,201.37,4364.0,195.6463,195.9281,195.6075,195.656,4364.0
2021-11-24 13:20:00,201.32,201.45,201.29,201.35,3352.0,195.6075,195.7338,195.5783,195.6366,3352.0
2021-11-24 13:30:00,201.35,201.35,200.96,201.03,3329.0,195.6366,195.6366,195.2577,195.3257,3329.0
2021-11-24 13:40:00,201.0,201.3,201.0,201.3,1842.0,195.2965,195.588,195.2965,195.588,1842.0
2021-11-24 13:50:00,201.31,201.31,200.9,200.97,1340.0,195.5977,195.5977,195.1994,195.2674,1340.0
2021-11-24 14:00:00,200.97,201.12,200.75,200.8,8217.0,195.2674,195.4131,195.0536,195.1022,8217.0
2021-11-24 14:10:00,200.65,201.22,200.43,201.22,6504.0,194.9565,195.5103,194.7427,195.5103,6504.0
2021-11-24 14:20:00,201.22,201.33,200.99,200.99,2221.0,195.5103,195.6172,195.2868,195.2868,2221.0
2021-11-24 14:30:00,201.06,201.16,200.97,201.11,4663.0,195.3548,195.452,195.2674,195.4034,4663.0
2021-11-24 14:40:00,201.07,201.45,201.07,201.41,1210.0,195.3646,195.7338,195.3646,195.6949,1210.0
2021-11-24 14:50:00,201.5,201.67,201.34,201.53,2361.0,195.7824,195.9475,195.6269,195.8115,2361.0
2021-11-24 15:00:00,201.36,201.44,201.16,201.44,2943.0,195.6463,195.7241,195.452,195.7241,2943.0
2021-11-24 15:10:00,201.41,201.45,201.28,201.32,3098.0,195.6949,195.7338,195.5686,195.6075,3098.0
2021-11-24 15:20:00,201.37,201.75,201.33,201.72,3060.0,195.656,196.0253,195.6172,195.9961,3060.0
2021-11-24 15:30:00,201.73,201.73,201.17,201.5,8228.0,196.0058,196.0058,195.4617,195.7824,8228.0
2021-11-24 15:40:00,201.49,201.49,200.97,201.24,14394.0,195.7726,195.7726,195.2674,195.5297,14394.0
2021-11-24 15:50:00,201.19,202.16,201.19,201.85,93801.0,195.4811,196.4236,195.4811,196.1224,93801.0
2021-11-26 09:30:00,197.44,197.99,195.01,195.24,17013.0,191.8376,192.3719,189.4765,189.7,17013.0
2021-11-26 09:40:00,195.02,195.62,194.21,194.56,21601.0,189.4862,190.0692,188.6992,189.0393,21601.0
2021-11-26 09:50:00,194.43,195.41,194.39,195.26,10554.0,188.913,189.8652,188.8741,189.7194,10554.0
2021-11-26 10:00:00,195.09,195.72,194.66,195.57,15556.0,189.5542,190.1664,189.1364,190.0206,15556.0
2021-11-26 10:10:00,195.4,195.41,194.65,194.96,21994.0,189.8554,189.8652,189.1267,189.4279,21994.0
2021-11-26 10:20:00,194.9,196.59,194.84,196.34,5496.0,189.3696,191.0117,189.3113,190.7688,5496.0
2021-11-26 10:30:00,196.37,196.97,196.09,196.87,5899.0,190.7979,191.3809,190.5259,191.2837,5899.0
2021-11-26 10:40:00,196.86,197.13,196.31,197.06,14324.0,191.274,191.5364,190.7396,191.4683,14324.0
2021-11-26 10:50:00,196.99,196.99,196.41,196.63,2743.0,191.4003,191.4003,190.8368,191.0505,2743.0
2021-11-26 11:00:00,196.49,196.89,196.25,196.4,12030.0,190.9145,191.3032,190.6813,190.8271,12030.0
2021-11-26 11:10:00,196.47,196.47,195.73,195.79,5424.0,190.8951,190.8951,190.1761,190.2344,5424.0
2021-11-26 11:20:00,195.76,195.8,194.8,195.16,11195.0,190.2052,190.2441,189.2725,189.6223,11195.0
2021-11-26 11:30:00,195.22,195.58,194.93,195.58,3216.0,189.6805,190.0303,189.3988,190.0303,3216.0
2021-11-26 11:40:00,195.65,196.34,195.53,196.3,5909.0,190.0983,190.7688,189.9818,190.7299,5909.0
2021-11-26 11:50:00,196.33,196.49,196.14,196.47,8246.0,190.7591,190.9145,190.5744,190.8951,8246.0
2021-11-26 12:00:00,196.81,197.34,196.61,197.34,5948.0,191.2254,191.7404,191.0311,191.7404,5948.0
2021-11-26 12:10:00,197.39,197.58,197.1,197.31,5670.0,191.789,191.9736,191.5072,191.7112,5670.0
2021-11-26 12:20:00,197.27,197.97,197.09,197.91,5861.0,191.6724,192.3525,191.4975,192.2942,5861.0
2021-11-26 12:30:00,197.96,198.82,197.88,198.6,12210.0,192.3428,193.1784,192.2651,192.9646,12210.0
2021-11-26 12:40:00,198.48,198.86,197.91,197.91,13029.0,192.848,193.2173,192.2942,192.2942,13029.0
2021-11-26 12:50:00,197.72,197.98,196.64,197.46,33269.0,192.1096,192.3622,191.0603,191.857,33269.0
2021-11-29 09:30:00,198.69,200.7,198.47,200.09,20873.0,193.0521,195.0051,192.8383,194.4124,20873.0
2021-11-29 09:40:00,200.13,200.13,198.88,199.22,7612.0,194.4512,194.4512,193.2367,193.567,7612.0
2021-11-29 09:50:00,199.17,199.54,198.6,199.54,7759.0,193.5185,193.878,192.9646,193.878,7759.0
2021-11-29 10:00:00,199.34,199.83,198.8,199.22,5743.0,193.6836,194.1597,193.159,193.567,5743.0
2021-11-29 10:10:00,199.24,199.78,198.7,199.78,8064.0,193.5865,194.1112,193.0618,194.1112,8064.0
2021-11-29 10:20:00,199.92,199.97,198.74,198.74,3925.0,194.2472,194.2958,193.1007,193.1007,3925.0
2021-11-29 10:30:00,198.97,199.49,198.77,199.11,6467.0,193.3241,193.8294,193.1298,193.4602,6467.0
2021-11-29 10:40:00,199.16,199.16,198.81,198.96,3944.0,193.5087,193.5087,193.1687,193.3144,3944.0
2021-11-29 10:50:00,198.63,198.84,198.34,198.56,5428.0,192.9938,193.1978,192.712,192.9258,5428.0
2021-11-29 11:00:00,198.63,199.42,198.63,199.23,3820.0,192.9938,193.7614,192.9938,193.5768,3820.0
2021-11-29 11:10:00,199.33,199.55,199.12,199.12,3867.0,193.6739,193.8877,193.4699,193.4699,3867.0
2021-11-29 11:20:00,199.25,199.65,199.22,199.35,5197.0,193.5962,193.9848,193.567,193.6934,5197.0
2021-11-29 11:30:00,199.42,199.93,199.39,199.93,2883.0,193.7614,194.2569,193.7322,194.2569,2883.0
2021-11-29 11:40:00,200.02,200.02,199.63,199.68,3799.0,194.3443,194.3443,193.9654,194.014,3799.0
2021-11-29 11:50:00,199.6,199.67,199.43,199.66,2000.0,193.9363,194.0043,193.7711,193.9946,2000.0
2021-11-29 12:00:00,199.69,199.89,199.65,199.67,4671.0,194.0237,194.218,193.9848,194.0043,4671.0
2021-11-29 12:10:00,199.63,199.88,199.55,199.88,2969.0,193.9654,194.2083,193.8877,194.2083,2969.0
2021-11-29 12:20:00,199.93,200.17,199.91,199.91,1910.0,194.2569,194.4901,194.2375,194.2375,1910.0
2021-11-29 12:30:00,200.03,200.51,200.03,200.4,2215.0,194.3541,194.8204,194.3541,194.7136,2215.0
2021-11-29 12:40:00,200.54,200.59,200.08,200.58,4695.0,194.8496,194.8982,194.4026,194.8885,4695.0
2021-11-29 12:50:00,200.6,200.87,200.49,200.67,10583.0,194.9079,195.1702,194.801,194.9759,10583.0
2021-11-29 13:00:00,200.67,200.91,200.66,200.84,5942.0,194.9759,195.2091,194.9662,195.1411,5942.0
2021-11-29 13:10:00,200.76,200.77,200.02,200.02,1707.0,195.0633,195.0731,194.3443,194.3443,1707.0
2021-11-29 13:20:00,199.88,199.92,199.64,199.73,3322.0,194.2083,194.2472,193.9751,194.0626,3322.0
2021-11-29 13:30:00,199.78,200.07,199.71,199.77,4304.0,194.1112,194.3929,194.0431,194.1014,4304.0
2021-11-29 13:40:00,199.65,199.74,199.21,199.35,5039.0,193.9848,194.0723,193.5573,193.6934,5039.0
2021-11-29 13:50:00,199.31,200.05,199.31,199.93,3568.0,193.6545,194.3735,193.6545,194.2569,3568.0
2021-11-29 14:00:00,200.1,200.1,199.6,199.8,2327.0,194.4221,194.4221,193.9363,194.1306,2327.0
2021-11-29 14:10:00,199.86,200.11,199.86,199.93,3196.0,194.1889,194.4318,194.1889,194.2569,3196.0
2021-11-29 14:20:00,199.95,200.3,199.91,200.3,3507.0,194.2763,194.6164,194.2375,194.6164,3507.0
2021-11-29 14:30:00,200.27,200.44,200.0,200.38,4201.0,194.5873,194.7524,194.3249,194.6941,4201.0
2021-11-29 14:40:00,200.43,200.59,200.26,200.26,9524.0,194.7427,194.8982,194.5775,194.5775,9524.0
2021-11-29 14:50:00,200.32,200.36,200.02,200.02,5345.0,194.6358,194.6747,194.3443,194.3443,5345.0
2021-11-29 15:00:00,200.31,200.45,200.2,200.35,3044.0,194.6261,194.7621,194.5192,194.665,3044.0
2021-11-29 15:10:00,200.4,200.6,200.28,200.28,4891.0,194.7136,194.9079,194.597,194.597,4891.0
2021-11-29 15:20:00,200.22,200.59,200.21,200.5,5667.0,194.5387,194.8982,194.529,194.8107,5667.0
2021-11-29 15:30:00,200.45,200.47,200.13,200.15,14611.0,194.7621,194.7816,194.4512,194.4707,14611.0
2021-11-29 15:40:00,200.18,200.23,199.75,199.9,16662.0,194.4998,194.5484,194.082,194.2278,16662.0
2021-11-29 15:50:00,199.95,199.95,199.31,199.32,111498.0,194.2763,194.2763,193.6545,193.6642,111498.0
2021-11-30 09:30:00,197.45,198.39,195.77,197.15,9590.0,191.8473,192.7606,190.2149,191.5558,9590.0
2021-11-30 09:40:00,196.84,197.15,195.51,195.53,7960.0,191.2546,191.5558,189.9623,189.9818,7960.0
2021-11-30 09:50:00,195.5,196.09,195.06,195.58,3262.0,189.9526,190.5259,189.5251,190.0303,3262.0
2021-11-30 10:00:00,195.44,196.21,195.19,195.9,5313.0,189.8943,190.6425,189.6514,190.3413,5313.0
2021-11-30 10:10:00,195.95,196.0,195.29,195.61,4552.0,190.3898,190.4384,189.7486,190.0595,4552.0
2021-11-30 10:20:00,195.62,195.81,195.43,195.81,2270.0,190.0692,190.2538,189.8846,190.2538,2270.0
2021-11-30 10:30:00,195.84,196.83,195.84,195.92,21586.0,190.283,191.2449,190.283,190.3607,21586.0
2021-11-30 10:40:00,195.92,196.2,195.32,195.38,17542.0,190.3607,190.6327,189.7777,189.836,17542.0
2021-11-30 10:50:00,195.13,195.4,193.98,193.98,8942.0,189.5931,189.8554,188.4757,188.4757,8942.0
2021-11-30 11:00:00,193.63,193.74,192.7,193.63,13487.0,188.1357,188.2425,187.2321,188.1357,13487.0
2021-11-30 11:10:00,193.86,194.77,193.73,194.77,3062.0,188.3591,189.2433,188.2328,189.2433,3062.0
2021-11-30 11:20:00,194.99,195.23,194.63,195.02,8442.0,189.4571,189.6903,189.1073,189.4862,8442.0
2021-11-30 11:30:00,194.97,195.24,194.05,194.06,3574.0,189.4376,189.7,188.5437,188.5535,3574.0
2021-11-30 11:40:00,193.97,193.99,193.26,193.34,5083.0,188.466,188.4855,187.7762,187.8539,5083.0
2021-11-30 11:50:00,193.24,193.6,193.01,193.32,20938.0,187.7567,188.1065,187.5333,187.8345,20938.0
2021-11-30 12:00:00,193.21,193.21,192.21,192.33,6469.0,187.7276,187.7276,186.756,186.8726,6469.0
2021-11-30 12:10:00,192.4,192.84,192.07,192.63,3985.0,186.9406,187.3681,186.6199,187.164,3985.0
2021-11-30 12:20:00,192.69,193.06,192.43,192.94,4611.0,187.2223,187.5818,186.9697,187.4652,4611.0
2021-11-30 12:30:00,192.85,193.46,192.85,193.25,4339.0,187.3778,187.9705,187.3778,187.7664,4339.0
2021-11-30 12:40:00,193.37,193.49,192.99,193.12,2449.0,187.883,187.9996,187.5138,187.6401,2449.0
2021-11-30 12:50:00,193.32,193.73,193.31,193.43,4327.0,187.8345,188.2328,187.8247,187.9413,4327.0
2021-11-30 13:00:00,193.2,193.21,192.49,192.71,3986.0,187.7179,187.7276,187.028,187.2418,3986.0
2021-11-30 13:10:00,192.87,193.01,192.4,192.59,8673.0,187.3972,187.5333,186.9406,187.1252,8673.0
2021-11-30 13:20:00,192.69,193.05,192.43,193.0,16275.0,187.2223,187.5721,186.9697,187.5235,16275.0
2021-11-30 13:30:00,192.91,193.5,192.85,193.5,2903.0,187.4361,188.0094,187.3778,188.0094,2903.0
2021-11-30 13:40:00,193.47,193.47,193.08,193.08,4898.0,187.9802,187.9802,187.6013,187.6013,4898.0
2021-11-30 13:50:00,193.04,193.29,192.62,193.29,16988.0,187.5624,187.8053,187.1543,187.8053,16988.0
2021-11-30 14:00:00,193.23,193.26,192.83,193.16,10008.0,187.747,187.7762,187.3584,187.679,10008.0
2021-11-30 14:10:00,193.15,193.46,193.03,193.2,13745.0,187.6693,187.9705,187.5527,187.7179,13745.0
2021-11-30 14:20:00,193.24,193.48,193.08,193.31,5294.0,187.7567,187.9899,187.6013,187.8247,5294.0
2021-11-30 14:30:00,193.24,193.68,193.1,193.54,3641.0,187.7567,188.1842,187.6207,188.0482,3641.0
2021-11-30 14:40:00,193.53,193.72,193.37,193.38,5078.0,188.0385,188.2231,187.883,187.8928,5078.0
2021-11-30 14:50:00,193.39,193.39,192.67,192.79,4275.0,187.9025,187.9025,187.2029,187.3195,4275.0
2021-11-30 15:00:00,192.81,193.16,192.67,193.06,4504.0,187.3389,187.679,187.2029,187.5818,4504.0
2021-11-30 15:10:00,192.93,193.1,192.64,192.88,6616.0,187.4555,187.6207,187.1738,187.4069,6616.0
2021-11-30 15:20:00,192.92,193.18,192.64,192.7,16099.0,187.4458,187.6984,187.1738,187.2321,16099.0
2021-11-30 15:30:00,192.64,192.8,192.23,192.48,14014.0,187.1738,187.3292,186.7754,187.0183,14014.0
2021-11-30 15:40:00,192.43,192.65,192.04,192.07,23449.0,186.9697,187.1835,186.5908,186.6199,23449.0
2021-11-30 15:50:00,192.04,192.04,190.96,191.63,89013.0,186.5908,186.5908,185.5414,186.1924,89013.0
2021-12-01 09:30:00,194.89,195.65,193.84,194.43,17310.0,189.3599,190.0983,188.3397,188.913,17310.0
2021-12-01 09:40:00,194.39,195.36,193.96,194.93,8552.0,188.8741,189.8166,188.4563,189.3988,8552.0
2021-12-01 09:50:00,195.12,195.9,195.02,195.71,10037.0,189.5834,190.3413,189.4862,190.1566,10037.0
2021-12-01 10:00:00,195.88,196.12,194.95,195.59,14918.0,190.3218,190.555,189.4182,190.0401,14918.0
2021-12-01 10:10:00,195.66,195.66,194.49,194.55,10311.0,190.1081,190.1081,188.9713,189.0296,10311.0
2021-12-01 10:20:00,194.63,194.7,194.09,194.64,7693.0,189.1073,189.1753,188.5826,189.117,7693.0
2021-12-01 10:30:00,194.66,194.78,193.87,194.0,5454.0,189.1364,189.253,188.3689,188.4952,5454.0
2021-12-01 10:40:00,193.77,194.84,193.73,194.62,11098.0,188.2717,189.3113,188.2328,189.0976,11098.0
2021-12-01 10:50:00,194.59,195.27,194.29,195.2,17975.0,189.0684,189.7291,188.7769,189.6611,17975.0
2021-12-01 11:00:00,195.22,195.79,194.92,195.08,15654.0,189.6805,190.2344,189.3891,189.5445,15654.0
2021-12-01 11:10:00,195.09,195.28,194.57,194.99,23534.0,189.5542,189.7388,189.049,189.4571,23534.0
2021-12-01 11:20:00,194.94,195.1,194.08,194.08,3678.0,189.4085,189.564,188.5729,188.5729,3678.0
2021-12-01 11:30:00,194.25,194.78,194.23,194.37,13306.0,188.7381,189.253,188.7186,188.8547,13306.0
2021-12-01 11:40:00,194.44,194.48,194.02,194.15,6467.0,188.9227,188.9615,188.5146,188.6409,6467.0
2021-12-01 11:50:00,193.68,194.11,193.45,194.11,5241.0,188.1842,188.602,187.9608,188.602,5241.0
2021-12-01 12:00:00,194.25,194.49,194.06,194.37,7180.0,188.7381,188.9713,188.5535,188.8547,7180.0
2021-12-01 12:10:00,194.44,194.57,194.21,194.33,3850.0,188.9227,189.049,188.6992,188.8158,3850.0
2021-12-01 12:20:00,194.42,194.53,193.92,193.96,27345.0,188.9032,189.0101,188.4174,188.4563,27345.0
2021-12-01 12:30:00,193.94,194.27,193.47,193.59,4842.0,188.4369,188.7575,187.9802,188.0968,4842.0
2021-12-01 12:40:00,193.62,193.7,193.05,193.3,2994.0,188.1259,188.2037,187.5721,187.815,2994.0
2021-12-01 12:50:00,193.37,193.37,192.66,192.73,2141.0,187.883,187.883,187.1932,187.2612,2141.0
2021-12-01 13:00:00,192.46,192.51,191.57,191.94,5657.0,186.9989,187.0474,186.1341,186.4936,5657.0
2021-12-01 13:10:00,191.84,192.16,191.26,191.26,3239.0,186.3965,186.7074,185.8329,185.8329,3239.0
2021-12-01 13:20:00,191.41,191.99,191.38,191.85,2127.0,185.9787,186.5422,185.9495,186.4062,2127.0
2021-12-01 13:30:00,191.9,192.01,191.67,192.01,4091.0,186.4548,186.5616,186.2313,186.5616,4091.0
2021-12-01 13:40:00,191.91,191.91,190.49,190.65,5327.0,186.4645,186.4645,185.0848,185.2402,5327.0
2021-12-01 13:50:00,190.51,191.48,190.51,191.27,11728.0,185.1042,186.0467,185.1042,185.8426,11728.0
2021-12-01 14:00:00,191.19,192.04,191.19,191.37,6220.0,185.7649,186.5908,185.7649,185.9398,6220.0
2021-12-01 14:10:00,191.34,191.73,191.06,191.17,8987.0,185.9106,186.2896,185.6386,185.7455,8987.0
2021-12-01 14:20:00,191.27,192.6,191.25,192.6,4028.0,185.8426,187.1349,185.8232,187.1349,4028.0
2021-12-01 14:30:00,192.42,192.78,192.23,192.5,5283.0,186.96,187.3098,186.7754,187.0377,5283.0
2021-12-01 14:40:00,192.54,192.63,192.14,192.5,3477.0,187.0766,187.164,186.6879,187.0377,3477.0
2021-12-01 14:50:00,192.51,192.83,192.24,192.35,5551.0,187.0474,187.3584,186.7851,186.892,5551.0
2021-12-01 15:00:00,192.41,192.43,191.22,191.22,7208.0,186.9503,186.9697,185.7941,185.7941,7208.0
2021-12-01 15:10:00,191.25,191.25,190.31,190.34,14500.0,185.8232,185.8232,184.9099,184.939,14500.0
2021-12-01 15:20:00,190.34,190.34,189.71,190.28,11612.0,184.939,184.939,184.3269,184.8807,11612.0
2021-12-01 15:30:00,189.87,190.83,189.78,190.81,12800.0,184.4824,185.4151,184.3949,185.3957,12800.0
2021-12-01 15:40:00,190.7,191.11,190.15,190.15,11803.0,185.2888,185.6872,184.7544,184.7544,11803.0
2021-12-01 15:50:00,190.01,190.23,188.9,189.01,47034.0,184.6184,184.8321,183.5399,183.6468,47034.0
2021-12-02 09:30:00,189.66,191.42,189.04,191.42,16086.0,184.2783,185.9884,183.6759,185.9884,16086.0
2021-12-02 09:40:00,191.29,193.16,191.03,193.0,17587.0,185.8621,187.679,185.6094,187.5235,17587.0
2021-12-02 09:50:00,193.02,193.3,192.37,193.18,6003.0,187.543,187.815,186.9114,187.6984,6003.0
2021-12-02 10:00:00,192.78,192.79,191.94,192.29,7121.0,187.3098,187.3195,186.4936,186.8337,7121.0
2021-12-02 10:10:00,192.44,192.57,191.97,192.03,18476.0,186.9794,187.1057,186.5228,186.5811,18476.0
2021-12-02 10:20:00,192.21,192.87,192.21,192.87,2321.0,186.756,187.3972,186.756,187.3972,2321.0
2021-12-02 10:30:00,192.87,193.1,191.24,191.24,9328.0,187.3972,187.6207,185.8135,185.8135,9328.0
2021-12-02 10:40:00,191.4,191.87,191.07,191.85,5400.0,185.9689,186.4256,185.6483,186.4062,5400.0
2021-12-02 10:50:00,191.99,191.99,190.88,191.89,17558.0,186.5422,186.5422,185.4637,186.445,17558.0
2021-12-02 11:00:00,191.96,192.11,191.56,191.99,8589.0,186.5131,186.6588,186.1244,186.5422,8589.0
2021-12-02 11:10:00,191.9,192.42,191.74,192.4,21902.0,186.4548,186.96,186.2993,186.9406,21902.0
2021-12-02 11:20:00,192.55,193.26,192.55,193.26,3536.0,187.0863,187.7762,187.0863,187.7762,3536.0
2021-12-02 11:30:00,193.41,193.58,192.89,193.23,6159.0,187.9219,188.0871,187.4167,187.747,6159.0
2021-12-02 11:40:00,193.22,193.92,193.21,193.87,15017.0,187.7373,188.4174,187.7276,188.3689,15017.0
2021-12-02 11:50:00,193.67,194.6,193.67,194.45,6304.0,188.1745,189.0781,188.1745,188.9324,6304.0
2021-12-02 12:00:00,194.54,194.64,194.31,194.36,5318.0,189.0198,189.117,188.7964,188.845,5318.0
2021-12-02 12:10:00,194.47,195.05,194.47,194.98,2602.0,188.9518,189.5154,188.9518,189.4474,2602.0
2021-12-02 12:20:00,195.0,195.36,194.84,195.36,2072.0,189.4668,189.8166,189.3113,189.8166,2072.0
2021-12-02 12:30:00,195.15,195.46,195.01,195.37,2700.0,189.6125,189.9137,189.4765,189.8263,2700.0
2021-12-02 12:40:00,195.34,195.61,194.97,195.56,6781.0,189.7971,190.0595,189.4376,190.0109,6781.0
2021-12-02 12:50:00,195.75,195.79,195.39,195.75,5311.0,190.1955,190.2344,189.8457,190.1955,5311.0
2021-12-02 13:00:00,195.54,195.64,194.92,195.11,5070.0,189.9915,190.0886,189.3891,189.5737,5070.0
2021-12-02 13:10:00,195.0,195.42,194.89,195.29,5013.0,189.4668,189.8749,189.3599,189.7486,5013.0
2021-12-02 13:20:00,195.33,195.45,194.86,195.09,4448.0,189.7874,189.904,189.3308,189.5542,4448.0
2021-12-02 13:30:00,195.09,195.62,195.09,195.47,6570.0,189.5542,190.0692,189.5542,189.9235,6570.0
2021-12-02 13:40:00,195.55,195.79,195.01,195.08,3407.0,190.0012,190.2344,189.4765,189.5445,3407.0
2021-12-02 13:50:00,195.0,195.83,194.87,195.75,3389.0,189.4668,190.2732,189.3405,190.1955,3389.0
2021-12-02 14:00:00,195.69,195.9,195.45,195.68,9524.0,190.1372,190.3413,189.904,190.1275,9524.0
2021-12-02 14:10:00,195.89,195.9,195.37,195.58,3242.0,190.3315,190.3413,189.8263,190.0303,3242.0
2021-12-02 14:20:00,195.54,195.94,195.38,195.94,3860.0,189.9915,190.3801,189.836,190.3801,3860.0
2021-12-02 14:30:00,195.85,195.98,195.5,195.84,4103.0,190.2927,190.419,189.9526,190.283,4103.0
2021-12-02 14:40:00,195.77,196.03,195.47,195.6,4338.0,190.2149,190.4676,189.9235,190.0498,4338.0
2021-12-02 14:50:00,195.5,196.35,195.38,196.25,6344.0,189.9526,190.7785,189.836,190.6813,6344.0
2021-12-02 15:00:00,196.18,196.46,195.93,196.11,5817.0,190.6133,190.8854,190.3704,190.5453,5817.0
2021-12-02 15:10:00,195.97,196.45,195.9,196.09,17914.0,190.4093,190.8756,190.3413,190.5259,17914.0
2021-12-02 15:20:00,195.99,196.58,195.75,196.58,10255.0,190.4287,191.002,190.1955,191.002,10255.0
2021-12-02 15:30:00,196.41,196.91,196.37,196.37,15466.0,190.8368,191.3226,190.7979,190.7979,15466.0
2021-12-02 15:40:00,196.35,196.83,196.35,196.62,18062.0,190.7785,191.2449,190.7785,191.0408,18062.0
2021-12-02 15:50:00,196.52,196.63,195.52,195.78,60618.0,190.9437,191.0505,189.972,190.2247,60618.0
2021-12-03 09:30:00,195.4,197.98,194.02,197.65,12794.0,189.8554,192.3622,188.5146,192.0416,12794.0
2021-12-03 09:40:00,197.74,197.82,196.54,196.75,2635.0,192.129,192.2068,190.9631,191.1671,2635.0
2021-12-03 09:50:00,196.71,197.47,196.3,196.86,6912.0,191.1283,191.8667,190.7299,191.274,6912.0
2021-12-03 10:00:00,196.83,197.32,196.34,197.16,3623.0,191.2449,191.721,190.7688,191.5655,3623.0
2021-12-03 10:10:00,196.63,197.09,195.79,197.09,4105.0,191.0505,191.4975,190.2344,191.4975,4105.0
2021-12-03 10:20:00,197.1,197.45,196.65,196.9,9222.0,191.5072,191.8473,191.07,191.3129,9222.0
2021-12-03 10:30:00,196.77,196.97,195.94,196.31,7151.0,191.1866,191.3809,190.3801,190.7396,7151.0
2021-12-03 10:40:00,196.24,196.31,195.12,195.3,5019.0,190.6716,190.7396,189.5834,189.7583,5019.0
2021-12-03 10:50:00,195.25,195.83,194.8,195.14,4405.0,189.7097,190.2732,189.2725,189.6028,4405.0
2021-12-03 11:00:00,195.15,195.44,194.37,194.6,3765.0,189.6125,189.8943,188.8547,189.0781,3765.0
2021-12-03 11:10:00,194.7,195.14,194.24,194.24,5199.0,189.1753,189.6028,188.7284,188.7284,5199.0
2021-12-03 11:20:00,194.22,194.92,194.17,194.8,20397.0,188.7089,189.3891,188.6603,189.2725,20397.0
2021-12-03 11:30:00,194.86,194.98,194.43,194.87,5344.0,189.3308,189.4474,188.913,189.3405,5344.0
2021-12-03 11:40:00,194.96,194.96,194.06,194.31,5178.0,189.4279,189.4279,188.5535,188.7964,5178.0
2021-12-03 11:50:00,193.99,194.14,193.44,193.59,4252.0,188.4855,188.6312,187.9511,188.0968,4252.0
2021-12-03 12:00:00,193.42,193.74,193.41,193.59,6124.0,187.9316,188.2425,187.9219,188.0968,6124.0
2021-12-03 12:10:00,193.75,194.54,193.51,194.47,6503.0,188.2523,189.0198,188.0191,188.9518,6503.0
2021-12-03 12:20:00,194.42,194.92,194.38,194.73,4266.0,188.9032,189.3891,188.8644,189.2045,4266.0
2021-12-03 12:30:00,194.69,194.69,194.14,194.45,7032.0,189.1656,189.1656,188.6312,188.9324,7032.0
2021-12-03 12:40:00,194.26,194.26,193.42,193.57,6665.0,188.7478,188.7478,187.9316,188.0774,6665.0
2021-12-03 12:50:00,193.59,193.8,193.3,193.35,6701.0,188.0968,188.3008,187.815,187.8636,6701.0
2021-12-03 13:00:00,193.13,193.17,192.79,192.79,18657.0,187.6499,187.6887,187.3195,187.3195,18657.0
2021-12-03 13:10:00,192.81,193.47,192.81,193.25,27263.0,187.3389,187.9802,187.3389,187.7664,27263.0
2021-12-03 13:20:00,193.28,193.35,192.5,192.5,13392.0,187.7956,187.8636,187.0377,187.0377,13392.0
2021-12-03 13:30:00,192.4,192.51,191.83,191.83,20349.0,186.9406,187.0474,186.3867,186.3867,20349.0
2021-12-03 13:40:00,191.94,191.94,191.1,191.36,19584.0,186.4936,186.4936,185.6775,185.9301,19584.0
2021-12-03 13:50:00,191.36,191.52,190.69,190.69,19470.0,185.9301,186.0855,185.2791,185.2791,19470.0
2021-12-03 14:00:00,190.71,191.3,190.59,190.88,16073.0,185.2985,185.8718,185.1819,185.4637,16073.0
2021-12-03 14:10:00,191.0,191.14,190.54,190.61,9696.0,185.5803,185.7163,185.1333,185.2014,9696.0
2021-12-03 14:20:00,190.54,191.54,190.3,191.5,9813.0,185.1333,186.105,184.9002,186.0661,9813.0
2021-12-03 14:30:00,191.56,191.59,190.67,190.75,7237.0,186.1244,186.1536,185.2597,185.3374,7237.0
2021-12-03 14:40:00,190.8,190.93,190.01,190.09,13905.0,185.386,185.5123,184.6184,184.6961,13905.0
2021-12-03 14:50:00,190.17,190.19,189.62,189.63,13239.0,184.7738,184.7933,184.2395,184.2492,13239.0
2021-12-03 15:00:00,189.54,189.98,189.21,189.46,15062.0,184.1617,184.5892,183.8411,184.084,15062.0
2021-12-03 15:10:00,189.45,190.15,189.45,189.78,9911.0,184.0743,184.7544,184.0743,184.3949,9911.0
2021-12-03 15:20:00,189.91,191.78,189.82,191.65,34010.0,184.5212,186.3382,184.4338,186.2118,34010.0
2021-12-03 15:30:00,191.58,192.28,191.24,191.25,19100.0,186.1438,186.824,185.8135,185.8232,19100.0
2021-12-03 15:40:00,191.2,191.33,190.14,190.65,28200.0,185.7746,185.9009,184.7447,185.2402,28200.0
2021-12-03 15:50:00,190.73,191.8,190.73,191.4,101402.0,185.318,186.3576,185.318,185.9689,101402.0
2021-12-06 09:30:00,194.1,194.72,192.28,192.51,22894.0,188.5923,189.1947,186.824,187.0474,22894.0
2021-12-06 09:40:00,192.5,194.08,192.46,194.08,8103.0,187.0377,188.5729,186.9989,188.5729,8103.0
2021-12-06 09:50:00,193.94,195.3,193.94,195.3,3845.0,188.4369,189.7583,188.4369,189.7583,3845.0
2021-12-06 10:00:00,195.16,195.72,194.74,195.67,6775.0,189.6223,190.1664,189.2142,190.1178,6775.0
2021-12-06 10:10:00,196.17,197.1,195.7,196.37,16486.0,190.6036,191.5072,190.1469,190.7979,16486.0
2021-12-06 10:20:00,196.41,196.64,196.05,196.05,6549.0,190.8368,191.0603,190.487,190.487,6549.0
2021-12-06 10:30:00,196.19,196.44,195.99,196.11,20023.0,190.623,190.8659,190.4287,190.5453,20023.0
2021-12-06 10:40:00,196.0,196.48,195.69,196.34,16572.0,190.4384,190.9048,190.1372,190.7688,16572.0
2021-12-06 10:50:00,196.44,196.92,196.08,196.92,5533.0,190.8659,191.3323,190.5161,191.3323,5533.0
2021-12-06 11:00:00,196.91,197.18,196.56,197.18,5961.0,191.3226,191.5849,190.9825,191.5849,5961.0
2021-12-06 11:10:00,197.18,197.53,196.93,197.4,8630.0,191.5849,191.925,191.342,191.7987,8630.0
2021-12-06 11:20:00,197.47,197.76,197.23,197.53,7887.0,191.8667,192.1485,191.6335,191.925,7887.0
2021-12-06 11:30:00,197.61,197.87,196.68,196.68,7509.0,192.0027,192.2554,191.0991,191.0991,7509.0
2021-12-06 11:40:00,196.59,196.75,196.11,196.11,6175.0,191.0117,191.1671,190.5453,190.5453,6175.0
2021-12-06 11:50:00,196.25,196.93,196.18,196.93,6122.0,190.6813,191.342,190.6133,191.342,6122.0
2021-12-06 12:00:00,196.86,197.47,196.74,197.47,3981.0,191.274,191.8667,191.1574,191.8667,3981.0
2021-12-06 12:10:00,197.48,197.79,197.37,197.73,7363.0,191.8764,192.1776,191.7695,192.1193,7363.0
2021-12-06 12:20:00,197.75,197.94,197.36,197.72,4396.0,192.1388,192.3234,191.7598,192.1096,4396.0
2021-12-06 12:30:00,197.59,198.18,197.58,198.02,5251.0,191.9833,192.5566,191.9736,192.4011,5251.0
2021-12-06 12:40:00,197.99,198.41,197.91,198.2,5283.0,192.3719,192.78,192.2942,192.576,5283.0
2021-12-06 12:50:00,198.32,198.77,198.26,198.73,6947.0,192.6926,193.1298,192.6343,193.091,6947.0
2021-12-06 13:00:00,198.68,198.97,198.36,198.95,5502.0,193.0424,193.3241,192.7315,193.3047,5502.0
2021-12-06 13:10:00,198.97,198.97,198.49,198.86,6051.0,193.3241,193.3241,192.8578,193.2173,6051.0
2021-12-06 13:20:00,198.91,199.48,198.88,199.23,5209.0,193.2658,193.8197,193.2367,193.5768,5209.0
2021-12-06 13:30:00,199.28,199.33,199.08,199.33,4376.0,193.6253,193.6739,193.431,193.6739,4376.0
2021-12-06 13:40:00,199.44,199.83,199.37,199.76,6053.0,193.7808,194.1597,193.7128,194.0917,6053.0
2021-12-06 13:50:00,199.77,199.96,199.62,199.88,11219.0,194.1014,194.286,193.9557,194.2083,11219.0
2021-12-06 14:00:00,199.95,200.32,199.81,199.89,11350.0,194.2763,194.6358,194.1403,194.218,11350.0
2021-12-06 14:10:00,199.88,200.45,199.84,200.4,9236.0,194.2083,194.7621,194.1695,194.7136,9236.0
2021-12-06 14:20:00,200.35,200.43,199.21,199.23,14148.0,194.665,194.7427,193.5573,193.5768,14148.0
2021-12-06 14:30:00,199.35,199.35,198.09,198.16,10168.0,193.6934,193.6934,192.4691,192.5371,10168.0
2021-12-06 14:40:00,198.12,198.25,197.59,197.75,9566.0,192.4983,192.6246,191.9833,192.1388,9566.0
2021-12-06 14:50:00,197.71,198.0,197.57,197.92,9407.0,192.0999,192.3817,191.9639,192.3039,9407.0
2021-12-06 15:00:00,197.95,198.05,197.69,198.05,6700.0,192.3331,192.4302,192.0805,192.4302,6700.0
2021-12-06 15:10:00,197.9,198.43,197.85,198.38,6815.0,192.2845,192.7995,192.2359,192.7509,6815.0
2021-12-06 15:20:00,198.38,198.45,197.99,198.15,5639.0,192.7509,192.8189,192.3719,192.5274,5639.0
2021-12-06 15:30:00,198.23,198.39,197.91,198.21,8123.0,192.6051,192.7606,192.2942,192.5857,8123.0
2021-12-06 15:40:00,198.2,198.39,197.82,197.97,15664.0,192.576,192.7606,192.2068,192.3525,15664.0
2021-12-06 15:50:00,197.98,198.22,197.46,197.63,57789.0,192.3622,192.5954,191.857,192.0222,57789.0
2021-12-07 09:30:00,199.86,201.14,199.49,201.06,10183.0,194.1889,195.4326,193.8294,195.3548,10183.0
2021-12-07 09:40:00,201.06,201.09,200.41,200.49,9027.0,195.3548,195.384,194.7233,194.801,9027.0
2021-12-07 09:50:00,200.37,201.06,200.24,201.05,1937.0,194.6844,195.3548,194.5581,195.3451,1937.0
2021-12-07 10:00:00,201.05,201.05,200.31,200.54,4415.0,195.3451,195.3451,194.6261,194.8496,4415.0
2021-12-07 10:10:00,200.71,200.79,200.5,200.73,6647.0,195.0148,195.0925,194.8107,195.0342,6647.0
2021-12-07 10:20:00,200.83,201.16,200.68,201.06,3644.0,195.1314,195.452,194.9856,195.3548,3644.0
2021-12-07 10:30:00,201.21,201.21,200.41,200.71,12401.0,195.5006,195.5006,194.7233,195.0148,12401.0
2021-12-07 10:40:00,200.73,201.34,200.63,201.34,3044.0,195.0342,195.6269,194.937,195.6269,3044.0
2021-12-07 10:50:00,201.43,201.56,201.11,201.53,2301.0,195.7143,195.8406,195.4034,195.8115,2301.0
2021-12-07 11:00:00,201.52,201.99,201.3,201.3,7951.0,195.8018,196.2584,195.588,195.588,7951.0
2021-12-07 11:10:00,201.05,201.06,200.8,200.99,1426.0,195.3451,195.3548,195.1022,195.2868,1426.0
2021-12-07 11:20:00,200.91,201.38,200.91,201.09,1601.0,195.2091,195.6658,195.2091,195.384,1601.0
2021-12-07 11:30:00,201.06,201.06,200.7,200.7,1567.0,195.3548,195.3548,195.0051,195.0051,1567.0
2021-12-07 11:40:00,200.63,200.63,200.3,200.31,1200.0,194.937,194.937,194.6164,194.6261,1200.0
2021-12-07 11:50:00,200.33,200.36,199.95,200.01,2748.0,194.6456,194.6747,194.2763,194.3346,2748.0
2021-12-07 12:00:00,200.14,200.46,200.07,200.09,6039.0,194.4609,194.7719,194.3929,194.4124,6039.0
2021-12-07 12:10:00,200.09,200.22,199.94,200.12,9581.0,194.4124,194.5387,194.2666,194.4415,9581.0
2021-12-07 12:20:00,200.06,200.22,200.06,200.08,2498.0,194.3832,194.5387,194.3832,194.4026,2498.0
2021-12-07 12:30:00,200.12,200.36,200.12,200.36,1200.0,194.4415,194.6747,194.4415,194.6747,1200.0
2021-12-07 12:40:00,200.35,200.51,200.12,200.12,4513.0,194.665,194.8204,194.4415,194.4415,4513.0
2021-12-07 12:50:00,200.28,200.62,200.28,200.45,3170.0,194.597,194.9273,194.597,194.7621,3170.0
2021-12-07 13:00:00,200.39,200.48,200.12,200.12,2438.0,194.7038,194.7913,194.4415,194.4415,2438.0
2021-12-07 13:10:00,200.12,200.22,199.98,200.07,2446.0,194.4415,194.5387,194.3055,194.3929,2446.0
2021-12-07 13:20:00,200.12,200.13,199.93,200.06,3654.0,194.4415,194.4512,194.2569,194.3832,3654.0
2021-12-07 13:30:00,200.05,200.13,199.91,200.1,2497.0,194.3735,194.4512,194.2375,194.4221,2497.0
2021-12-07 13:40:00,200.12,200.25,199.95,199.97,3111.0,194.4415,194.5678,194.2763,194.2958,3111.0
2021-12-07 13:50:00,200.14,200.14,199.95,200.02,3737.0,194.4609,194.4609,194.2763,194.3443,3737.0
2021-12-07 14:00:00,200.01,200.2,199.95,200.15,4930.0,194.3346,194.5192,194.2763,194.4707,4930.0
2021-12-07 14:10:00,200.15,200.15,199.99,200.09,2224.0,194.4707,194.4707,194.3152,194.4124,2224.0
2021-12-07 14:20:00,199.99,200.23,199.95,199.97,4945.0,194.3152,194.5484,194.2763,194.2958,4945.0
2021-12-07 14:30:00,199.98,200.24,199.98,200.12,4408.0,194.3055,194.5581,194.3055,194.4415,4408.0
2021-12-07 14:40:00,200.1,200.19,200.05,200.15,4186.0,194.4221,194.5095,194.3735,194.4707,4186.0
2021-12-07 14:50:00,200.05,200.13,200.0,200.04,2492.0,194.3735,194.4512,194.3249,194.3638,2492.0
2021-12-07 15:00:00,200.04,200.14,199.95,200.1,6147.0,194.3638,194.4609,194.2763,194.4221,6147.0
2021-12-07 15:10:00,200.08,200.29,199.95,200.26,5971.0,194.4026,194.6067,194.2763,194.5775,5971.0
2021-12-07 15:20:00,200.24,200.26,199.86,199.95,20669.0,194.5581,194.5775,194.1889,194.2763,20669.0
2021-12-07 15:30:00,199.96,200.07,199.86,199.98,37507.0,194.286,194.3929,194.1889,194.3055,37507.0
2021-12-07 15:40:00,199.98,200.2,199.95,200.08,19892.0,194.3055,194.5192,194.2763,194.4026,19892.0
2021-12-07 15:50:00,199.97,200.18,199.59,199.77,84923.0,194.2958,194.4998,193.9265,194.1014,84923.0
2021-12-08 09:30:00,199.74,200.08,199.24,199.65,5639.0,194.0723,194.4026,193.5865,193.9848,5639.0
2021-12-08 09:40:00,199.25,200.35,199.25,200.0,3117.0,193.5962,194.665,193.5962,194.3249,3117.0
2021-12-08 09:50:00,200.1,201.05,199.85,200.24,13848.0,194.4221,195.3451,194.1792,194.5581,13848.0
2021-12-08 10:00:00,200.27,200.43,199.55,199.57,2305.0,194.5873,194.7427,193.8877,193.9071,2305.0
2021-12-08 10:10:00,199.74,199.88,199.66,199.67,1200.0,194.0723,194.2083,193.9946,194.0043,1200.0
2021-12-08 10:20:00,199.65,199.82,198.86,199.07,5313.0,193.9848,194.15,193.2173,193.4213,5313.0
2021-12-08 10:30:00,199.13,199.74,198.95,199.05,11371.0,193.4796,194.0723,193.3047,193.4019,11371.0
2021-12-08 10:40:00,199.08,199.33,198.89,199.21,8838.0,193.431,193.6739,193.2464,193.5573,8838.0
2021-12-08 10:50:00,199.38,199.38,198.99,199.19,3003.0,193.7225,193.7225,193.3436,193.5379,3003.0
2021-12-08 11:00:00,199.42,199.93,199.4,199.74,8136.0,193.7614,194.2569,193.7419,194.0723,8136.0
2021-12-08 11:10:00,200.01,200.13,199.59,199.64,4315.0,194.3346,194.4512,193.9265,193.9751,4315.0
2021-12-08 11:20:00,199.8,199.9,199.75,199.89,2506.0,194.1306,194.2278,194.082,194.218,2506.0
2021-12-08 11:30:00,199.86,199.86,199.4,199.76,1101.0,194.1889,194.1889,193.7419,194.0917,1101.0
2021-12-08 11:40:00,199.55,199.89,199.53,199.75,1803.0,193.8877,194.218,193.8683,194.082,1803.0
2021-12-08 11:50:00,199.81,200.0,199.79,199.81,2440.0,194.1403,194.3249,194.1209,194.1403,2440.0
2021-12-08 12:00:00,199.91,200.01,199.53,199.7,3649.0,194.2375,194.3346,193.8683,194.0334,3649.0
2021-12-08 12:10:00,199.79,199.81,199.54,199.77,2579.0,194.1209,194.1403,193.878,194.1014,2579.0
2021-12-08 12:20:00,199.77,199.86,199.69,199.69,1820.0,194.1014,194.1889,194.0237,194.0237,1820.0
2021-12-08 12:30:00,199.71,200.04,199.71,199.93,4571.0,194.0431,194.3638,194.0431,194.2569,4571.0
2021-12-08 12:40:00,199.86,199.94,199.58,199.67,3776.0,194.1889,194.2666,193.9168,194.0043,3776.0
2021-12-08 12:50:00,199.83,200.04,199.79,199.81,9004.0,194.1597,194.3638,194.1209,194.1403,9004.0
2021-12-08 13:00:00,199.71,199.96,199.7,199.87,4478.0,194.0431,194.286,194.0334,194.1986,4478.0
2021-12-08 13:10:00,199.87,199.96,199.54,199.55,5760.0,194.1986,194.286,193.878,193.8877,5760.0
2021-12-08 13:20:00,199.59,199.95,199.58,199.87,6006.0,193.9265,194.2763,193.9168,194.1986,6006.0
2021-12-08 13:30:00,199.88,200.02,199.78,200.02,3361.0,194.2083,194.3443,194.1112,194.3443,3361.0
2021-12-08 13:40:00,200.09,200.37,200.08,200.08,4071.0,194.4124,194.6844,194.4026,194.4026,4071.0
2021-12-08 13:50:00,200.14,200.42,200.04,200.25,6669.0,194.4609,194.733,194.3638,194.5678,6669.0
2021-12-08 14:00:00,200.32,200.44,200.15,200.25,3030.0,194.6358,194.7524,194.4707,194.5678,3030.0
2021-12-08 14:10:00,200.27,200.3,199.77,199.77,4904.0,194.5873,194.6164,194.1014,194.1014,4904.0
2021-12-08 14:20:00,199.72,199.74,199.47,199.59,5569.0,194.0529,194.0723,193.81,193.9265,5569.0
2021-12-08 14:30:00,199.57,199.77,199.57,199.74,3432.0,193.9071,194.1014,193.9071,194.0723,3432.0
2021-12-08 14:40:00,199.78,199.83,199.67,199.72,8123.0,194.1112,194.1597,194.0043,194.0529,8123.0
2021-12-08 14:50:00,199.7,199.95,199.7,199.86,2977.0,194.0334,194.2763,194.0334,194.1889,2977.0
2021-12-08 15:00:00,199.86,200.26,199.83,200.03,5479.0,194.1889,194.5775,194.1597,194.3541,5479.0
2021-12-08 15:10:00,199.99,199.99,199.84,199.84,2670.0,194.3152,194.3152,194.1695,194.1695,2670.0
2021-12-08 15:20:00,199.88,200.54,199.82,200.49,7914.0,194.2083,194.8496,194.15,194.801,7914.0
2021-12-08 15:30:00,200.45,200.51,200.15,200.26,7304.0,194.7621,194.8204,194.4707,194.5775,7304.0
2021-12-08 15:40:00,200.34,200.68,200.2,200.46,13940.0,194.6553,194.9856,194.5192,194.7719,13940.0
2021-12-08 15:50:00,200.48,200.78,200.37,200.51,60731.0,194.7913,195.0828,194.6844,194.8204,60731.0
2021-12-09 09:30:00,200.18,201.88,200.07,201.46,16274.0,194.4998,196.1516,194.3929,195.7435,16274.0
2021-12-09 09:40:00,201.3,201.92,200.87,200.98,8357.0,195.588,196.1904,195.1702,195.2771,8357.0
2021-12-09 09:50:00,201.0,201.52,200.64,201.28,6300.0,195.2965,195.8018,194.9468,195.5686,6300.0
2021-12-09 10:00:00,201.35,201.87,201.25,201.63,5568.0,195.6366,196.1419,195.5394,195.9087,5568.0
2021-12-09 10:10:00,201.78,202.74,201.75,202.51,10586.0,196.0544,196.9872,196.0253,196.7637,10586.0
2021-12-09 10:20:00,202.19,202.51,201.87,202.11,20529.0,196.4528,196.7637,196.1419,196.375,20529.0
2021-12-09 10:30:00,202.08,202.32,200.73,200.74,11058.0,196.3459,196.5791,195.0342,195.0439,11058.0
2021-12-09 10:40:00,200.71,200.92,200.43,200.81,2147.0,195.0148,195.2188,194.7427,195.1119,2147.0
2021-12-09 10:50:00,200.72,200.83,200.4,200.78,2831.0,195.0245,195.1314,194.7136,195.0828,2831.0
2021-12-09 11:00:00,200.68,200.68,200.05,200.17,2716.0,194.9856,194.9856,194.3735,194.4901,2716.0
2021-12-09 11:10:00,199.85,200.39,199.8,200.2,5324.0,194.1792,194.7038,194.1306,194.5192,5324.0
2021-12-09 11:20:00,200.25,200.89,199.9,200.81,14542.0,194.5678,195.1897,194.2278,195.1119,14542.0
2021-12-09 11:30:00,200.82,201.0,200.74,200.89,2013.0,195.1216,195.2965,195.0439,195.1897,2013.0
2021-12-09 11:40:00,200.97,201.07,200.87,200.87,2409.0,195.2674,195.3646,195.1702,195.1702,2409.0
2021-12-09 11:50:00,200.88,200.88,200.58,200.8,2223.0,195.1799,195.1799,194.8885,195.1022,2223.0
2021-12-09 12:00:00,200.95,201.21,200.74,201.21,2943.0,195.248,195.5006,195.0439,195.5006,2943.0
2021-12-09 12:10:00,201.1,201.17,200.89,201.03,2927.0,195.3937,195.4617,195.1897,195.3257,2927.0
2021-12-09 12:20:00,200.96,201.17,200.91,201.17,1983.0,195.2577,195.4617,195.2091,195.4617,1983.0
2021-12-09 12:30:00,201.1,201.38,201.07,201.33,2287.0,195.3937,195.6658,195.3646,195.6172,2287.0
2021-12-09 12:40:00,201.26,202.1,201.25,202.04,2882.0,195.5492,196.3653,195.5394,196.307,2882.0
2021-12-09 12:50:00,202.01,202.12,201.84,202.09,2115.0,196.2779,196.3848,196.1127,196.3556,2115.0
2021-12-09 13:00:00,202.01,202.14,201.93,202.07,2660.0,196.2779,196.4042,196.2001,196.3362,2660.0
2021-12-09 13:10:00,201.95,202.0,201.65,201.86,1942.0,196.2196,196.2682,195.9281,196.1321,1942.0
2021-12-09 13:20:00,201.84,201.96,201.66,201.71,2208.0,196.1127,196.2293,195.9378,195.9864,2208.0
2021-12-09 13:30:00,201.76,201.85,201.48,201.49,2088.0,196.035,196.1224,195.7629,195.7726,2088.0
2021-12-09 13:40:00,201.46,201.51,201.39,201.49,2403.0,195.7435,195.7921,195.6755,195.7726,2403.0
2021-12-09 13:50:00,201.49,201.64,201.4,201.6,2301.0,195.7726,195.9184,195.6852,195.8795,2301.0
2021-12-09 14:00:00,201.62,201.62,201.36,201.36,2173.0,195.8989,195.8989,195.6463,195.6463,2173.0
2021-12-09 14:10:00,201.31,201.7,201.16,201.48,3657.0,195.5977,195.9767,195.452,195.7629,3657.0
2021-12-09 14:20:00,201.46,201.51,201.23,201.35,2696.0,195.7435,195.7921,195.52,195.6366,2696.0
2021-12-09 14:30:00,201.44,201.45,201.01,201.22,2725.0,195.7241,195.7338,195.3063,195.5103,2725.0
2021-12-09 14:40:00,200.98,201.08,200.7,200.8,6183.0,195.2771,195.3743,195.0051,195.1022,6183.0
2021-12-09 14:50:00,200.78,201.41,200.78,201.25,6963.0,195.0828,195.6949,195.0828,195.5394,6963.0
2021-12-09 15:00:00,201.17,201.99,201.12,201.89,9758.0,195.4617,196.2584,195.4131,196.1613,9758.0
2021-12-09 15:10:00,201.9,201.99,201.39,201.56,21884.0,196.171,196.2584,195.6755,195.8406,21884.0
2021-12-09 15:20:00,201.56,201.58,201.23,201.29,5401.0,195.8406,195.8601,195.52,195.5783,5401.0
2021-12-09 15:30:00,201.39,201.67,201.07,201.58,16237.0,195.6755,195.9475,195.3646,195.8601,16237.0
2021-12-09 15:40:00,201.5,201.8,201.14,201.24,26688.0,195.7824,196.0738,195.4326,195.5297,26688.0
2021-12-09 15:50:00,201.2,201.66,201.16,201.31,96616.0,195.4909,195.9378,195.452,195.5977,96616.0
2021-12-10 09:30:00,203.0,203.42,202.25,202.87,12499.0,197.2398,197.6479,196.5111,197.1135,12499.0
2021-12-10 09:40:00,203.22,204.9,203.12,204.11,9271.0,197.4535,199.0859,197.3564,198.3183,9271.0
2021-12-10 09:50:00,203.86,204.87,203.71,204.71,10837.0,198.0754,199.0567,197.9296,198.9013,10837.0
2021-12-10 10:00:00,204.8,204.82,203.79,204.06,21179.0,198.9887,199.0081,198.0074,198.2697,21179.0
2021-12-10 10:10:00,203.99,204.3,203.18,204.13,17980.0,198.2017,198.5029,197.4147,198.3377,17980.0
2021-12-10 10:20:00,203.82,204.21,203.82,204.05,3876.0,198.0365,198.4155,198.0365,198.26,3876.0
2021-12-10 10:30:00,204.21,204.39,203.11,203.23,8683.0,198.4155,198.5903,197.3467,197.4633,8683.0
2021-12-10 10:40:00,203.22,203.86,202.82,203.74,8390.0,197.4535,198.0754,197.0649,197.9588,8390.0
2021-12-10 10:50:00,203.73,203.94,203.21,203.61,11310.0,197.9491,198.1531,197.4438,197.8325,11310.0
2021-12-10 11:00:00,203.55,203.76,202.8,202.84,4310.0,197.7742,197.9782,197.0455,197.0843,4310.0
2021-12-10 11:10:00,202.72,203.18,202.41,203.05,15854.0,196.9677,197.4147,196.6665,197.2884,15854.0
2021-12-10 11:20:00,203.13,204.18,202.97,204.17,16188.0,197.3661,198.3863,197.2106,198.3766,16188.0
2021-12-10 11:30:00,204.15,204.54,203.8,204.18,9103.0,198.3572,198.7361,198.0171,198.3863,9103.0
2021-12-10 11:40:00,204.31,204.5,204.17,204.23,3636.0,198.5126,198.6972,198.3766,198.4349,3636.0
2021-12-10 11:50:00,204.24,204.82,204.09,204.81,4989.0,198.4446,199.0081,198.2989,198.9984,4989.0
2021-12-10 12:00:00,204.59,204.97,204.34,204.97,11995.0,198.7847,199.1539,198.5418,199.1539,11995.0
2021-12-10 12:10:00,204.9,205.54,204.8,205.36,22985.0,199.0859,199.7077,198.9887,199.5328,22985.0
2021-12-10 12:20:00,205.36,205.84,205.35,205.75,4286.0,199.5328,199.9992,199.5231,199.9118,4286.0
2021-12-10 12:30:00,205.72,205.91,204.81,204.89,28429.0,199.8826,200.0672,198.9984,199.0762,28429.0
2021-12-10 12:40:00,204.98,204.99,204.65,204.82,4596.0,199.1636,199.1733,198.843,199.0081,4596.0
2021-12-10 12:50:00,204.84,204.98,204.63,204.63,4855.0,199.0276,199.1636,198.8235,198.8235,4855.0
2021-12-10 13:00:00,204.63,205.34,204.63,205.03,7245.0,198.8235,199.5134,198.8235,199.2122,7245.0
2021-12-10 13:10:00,205.06,205.18,204.73,204.97,11290.0,199.2413,199.3579,198.9207,199.1539,11290.0
2021-12-10 13:20:00,204.88,205.0,204.31,204.53,7526.0,199.0664,199.183,198.5126,198.7264,7526.0
2021-12-10 13:30:00,204.61,204.61,204.22,204.29,4298.0,198.8041,198.8041,198.4252,198.4932,4298.0
2021-12-10 13:40:00,204.28,204.84,204.28,204.42,18994.0,198.4835,199.0276,198.4835,198.6195,18994.0
2021-12-10 13:50:00,204.45,204.71,204.34,204.65,5742.0,198.6486,198.9013,198.5418,198.843,5742.0
2021-12-10 14:00:00,204.7,204.85,204.42,204.59,3274.0,198.8915,199.0373,198.6195,198.7847,3274.0
2021-12-10 14:10:00,204.62,205.0,204.55,204.85,3051.0,198.8138,199.183,198.7458,199.0373,3051.0
2021-12-10 14:20:00,204.81,204.96,204.7,204.89,4192.0,198.9984,199.1442,198.8915,199.0762,4192.0
2021-12-10 14:30:00,204.93,204.98,204.64,204.81,6237.0,199.115,199.1636,198.8333,198.9984,6237.0
2021-12-10 14:40:00,204.84,204.84,204.65,204.7,2648.0,199.0276,199.0276,198.843,198.8915,2648.0
2021-12-10 14:50:00,204.76,204.84,204.32,204.32,10217.0,198.9498,199.0276,198.5223,198.5223,10217.0
2021-12-10 15:00:00,204.32,205.17,204.32,205.13,13866.0,198.5223,199.3482,198.5223,199.3093,13866.0
2021-12-10 15:10:00,205.02,205.08,204.82,205.03,8136.0,199.2025,199.2608,199.0081,199.2122,8136.0
2021-12-10 15:20:00,204.97,205.19,204.8,204.97,6402.0,199.1539,199.3676,198.9887,199.1539,6402.0
2021-12-10 15:30:00,204.99,205.22,204.94,204.99,9301.0,199.1733,199.3968,199.1247,199.1733,9301.0
2021-12-10 15:40:00,205.02,205.4,204.87,205.4,19406.0,199.2025,199.5717,199.0567,199.5717,19406.0
2021-12-10 15:50:00,205.41,205.53,205.14,205.53,71911.0,199.5814,199.698,199.3191,199.698,71911.0
2021-12-13 09:30:00,205.0,205.72,203.15,203.3,16821.0,199.183,199.8826,197.3855,197.5313,16821.0
2021-12-13 09:40:00,203.38,204.45,202.04,202.04,10789.0,197.609,198.6486,196.307,196.307,10789.0
2021-12-13 09:50:00,202.33,202.56,201.65,202.3,5794.0,196.5888,196.8123,195.9281,196.5597,5794.0
2021-12-13 10:00:00,202.35,202.82,201.85,202.52,6396.0,196.6082,197.0649,196.1224,196.7734,6396.0
2021-12-13 10:10:00,202.41,202.43,201.5,202.21,6336.0,196.6665,196.686,195.7824,196.4722,6336.0
2021-12-13 10:20:00,201.99,202.39,201.83,202.01,7097.0,196.2584,196.6471,196.103,196.2779,7097.0
2021-12-13 10:30:00,202.25,202.63,202.16,202.27,3610.0,196.5111,196.8803,196.4236,196.5305,3610.0
2021-12-13 10:40:00,202.34,203.3,202.31,203.2,5000.0,196.5985,197.5313,196.5694,197.4341,5000.0
2021-12-13 10:50:00,203.01,203.19,202.72,202.95,6959.0,197.2495,197.4244,196.9677,197.1912,6959.0
2021-12-13 11:00:00,202.93,203.26,202.3,202.92,6352.0,197.1718,197.4924,196.5597,197.1621,6352.0
2021-12-13 11:10:00,203.01,203.1,202.81,202.83,1801.0,197.2495,197.337,197.0552,197.0746,1801.0
2021-12-13 11:20:00,202.87,202.97,202.34,202.51,2229.0,197.1135,197.2106,196.5985,196.7637,2229.0
2021-12-13 11:30:00,202.5,202.93,202.29,202.62,3394.0,196.754,197.1718,196.5499,196.8706,3394.0
2021-12-13 11:40:00,202.93,203.6,202.93,203.58,4071.0,197.1718,197.8228,197.1718,197.8033,4071.0
2021-12-13 11:50:00,203.54,203.54,202.97,203.33,3370.0,197.7645,197.7645,197.2106,197.5604,3370.0
2021-12-13 12:00:00,203.35,203.58,203.18,203.58,2909.0,197.5799,197.8033,197.4147,197.8033,2909.0
2021-12-13 12:10:00,203.7,204.14,203.68,203.9,4846.0,197.9199,198.3474,197.9005,198.1143,4846.0
2021-12-13 12:20:00,203.85,203.95,203.54,203.95,4749.0,198.0657,198.1628,197.7645,198.1628,4749.0
2021-12-13 12:30:00,203.88,204.12,203.78,204.0,6787.0,198.0948,198.328,197.9977,198.2114,6787.0
2021-12-13 12:40:00,204.0,204.13,202.78,202.78,8014.0,198.2114,198.3377,197.026,197.026,8014.0
2021-12-13 12:50:00,202.8,203.1,202.5,203.05,9848.0,197.0455,197.337,196.754,197.2884,9848.0
2021-12-13 13:00:00,203.06,203.23,202.78,203.01,4314.0,197.2981,197.4633,197.026,197.2495,4314.0
2021-12-13 13:10:00,203.11,203.27,203.02,203.17,2708.0,197.3467,197.5021,197.2592,197.405,2708.0
2021-12-13 13:20:00,203.12,203.12,202.79,202.96,5679.0,197.3564,197.3564,197.0357,197.2009,5679.0
2021-12-13 13:30:00,202.91,203.11,202.78,202.95,5884.0,197.1523,197.3467,197.026,197.1912,5884.0
2021-12-13 13:40:00,202.94,203.1,202.92,202.97,3009.0,197.1815,197.337,197.1621,197.2106,3009.0
2021-12-13 13:50:00,202.98,203.03,202.55,202.56,6129.0,197.2204,197.2689,196.8026,196.8123,6129.0
2021-12-13 14:00:00,202.59,202.6,202.05,202.31,8262.0,196.8414,196.8511,196.3167,196.5694,8262.0
2021-12-13 14:10:00,202.35,202.35,202.09,202.24,6997.0,196.6082,196.6082,196.3556,196.5014,6997.0
2021-12-13 14:20:00,202.31,202.48,202.24,202.47,8862.0,196.5694,196.7345,196.5014,196.7248,8862.0
2021-12-13 14:30:00,202.59,202.59,202.24,202.39,4014.0,196.8414,196.8414,196.5014,196.6471,4014.0
2021-12-13 14:40:00,202.34,202.43,202.2,202.43,5235.0,196.5985,196.686,196.4625,196.686,5235.0
2021-12-13 14:50:00,202.43,202.55,202.33,202.5,5581.0,196.686,196.8026,196.5888,196.754,5581.0
2021-12-13 15:00:00,202.58,202.99,202.58,202.92,6272.0,196.8317,197.2301,196.8317,197.1621,6272.0
2021-12-13 15:10:00,202.9,203.07,202.8,202.91,7989.0,197.1426,197.3078,197.0455,197.1523,7989.0
2021-12-13 15:20:00,202.92,203.8,202.87,203.75,12020.0,197.1621,198.0171,197.1135,197.9685,12020.0
2021-12-13 15:30:00,203.75,204.29,203.27,203.79,23106.0,197.9685,198.4932,197.5021,198.0074,23106.0
2021-12-13 15:40:00,203.9,204.39,203.77,204.0,18509.0,198.1143,198.5903,197.9879,198.2114,18509.0
2021-12-13 15:50:00,203.96,203.96,203.5,203.93,91955.0,198.1725,198.1725,197.7256,198.1434,91955.0
2021-12-14 09:30:00,203.21,203.79,202.24,202.96,19461.0,197.4438,198.0074,196.5014,197.2009,19461.0
2021-12-14 09:40:00,203.14,204.52,203.13,203.43,3566.0,197.3758,198.7167,197.3661,197.6576,3566.0
2021-12-14 09:50:00,203.62,204.26,203.14,203.59,7938.0,197.8422,198.464,197.3758,197.813,7938.0
2021-12-14 10:00:00,203.44,204.2,203.43,204.0,2173.0,197.6673,198.4057,197.6576,198.2114,2173.0
2021-12-14 10:10:00,203.68,204.47,203.55,204.47,4293.0,197.9005,198.6681,197.7742,198.6681,4293.0
2021-12-14 10:20:00,204.49,205.33,204.49,205.14,2974.0,198.6875,199.5037,198.6875,199.3191,2974.0
2021-12-14 10:30:00,205.05,205.05,203.7,203.72,2742.0,199.2316,199.2316,197.9199,197.9394,2742.0
2021-12-14 10:40:00,203.7,204.05,203.28,203.42,8726.0,197.9199,198.26,197.5118,197.6479,8726.0
2021-12-14 10:50:00,203.56,203.56,202.76,203.16,16263.0,197.7839,197.7839,197.0066,197.3952,16263.0
2021-12-14 11:00:00,203.05,203.15,202.57,202.69,4955.0,197.2884,197.3855,196.822,196.9386,4955.0
2021-12-14 11:10:00,202.27,202.88,202.14,202.46,10273.0,196.5305,197.1232,196.4042,196.7151,10273.0
2021-12-14 11:20:00,202.49,203.17,202.48,203.11,3455.0,196.7443,197.405,196.7345,197.3467,3455.0
2021-12-14 11:30:00,203.09,203.46,202.74,203.46,1410.0,197.3272,197.6867,196.9872,197.6867,1410.0
2021-12-14 11:40:00,203.53,203.56,203.18,203.35,19036.0,197.7547,197.7839,197.4147,197.5799,19036.0
2021-12-14 11:50:00,203.51,203.67,202.5,202.53,4650.0,197.7353,197.8908,196.754,196.7831,4650.0
2021-12-14 12:00:00,202.4,202.44,202.25,202.44,8783.0,196.6568,196.6957,196.5111,196.6957,8783.0
2021-12-14 12:10:00,202.48,202.94,202.48,202.86,5709.0,196.7345,197.1815,196.7345,197.1038,5709.0
2021-12-14 12:20:00,202.93,203.18,202.71,203.17,3111.0,197.1718,197.4147,196.958,197.405,3111.0
2021-12-14 12:30:00,203.25,203.48,202.86,203.01,7819.0,197.4827,197.7062,197.1038,197.2495,7819.0
2021-12-14 12:40:00,203.03,203.18,202.79,203.05,15632.0,197.2689,197.4147,197.0357,197.2884,15632.0
2021-12-14 12:50:00,203.06,203.32,202.94,203.06,7467.0,197.2981,197.5507,197.1815,197.2981,7467.0
2021-12-14 13:00:00,203.07,203.25,202.9,203.12,6109.0,197.3078,197.4827,197.1426,197.3564,6109.0
2021-12-14 13:10:00,203.13,203.27,203.03,203.27,2008.0,197.3661,197.5021,197.2689,197.5021,2008.0
2021-12-14 13:20:00,203.25,203.32,203.03,203.32,2880.0,197.4827,197.5507,197.2689,197.5507,2880.0
2021-12-14 13:30:00,203.26,203.26,203.03,203.17,2983.0,197.4924,197.4924,197.2689,197.405,2983.0
2021-12-14 13:40:00,203.0,203.17,202.99,203.0,9035.0,197.2398,197.405,197.2301,197.2398,9035.0
2021-12-14 13:50:00,202.87,203.19,202.85,203.11,17200.0,197.1135,197.4244,197.094,197.3467,17200.0
2021-12-14 14:00:00,203.02,203.38,203.02,203.34,5631.0,197.2592,197.609,197.2592,197.5701,5631.0
2021-12-14 14:10:00,203.27,203.81,203.24,203.8,4508.0,197.5021,198.0268,197.473,198.0171,4508.0
2021-12-14 14:20:00,203.75,203.76,203.16,203.16,3398.0,197.9685,197.9782,197.3952,197.3952,3398.0
2021-12-14 14:30:00,203.11,203.28,202.86,203.19,6697.0,197.3467,197.5118,197.1038,197.4244,6697.0
2021-12-14 14:40:00,203.2,203.46,203.1,203.26,4358.0,197.4341,197.6867,197.337,197.4924,4358.0
2021-12-14 14:50:00,203.2,203.27,203.14,203.19,13664.0,197.4341,197.5021,197.3758,197.4244,13664.0
2021-12-14 15:00:00,203.23,203.37,202.91,203.36,9024.0,197.4633,197.5993,197.1523,197.5896,9024.0
2021-12-14 15:10:00,203.53,204.03,203.36,203.85,6889.0,197.7547,198.2406,197.5896,198.0657,6889.0
2021-12-14 15:20:00,203.81,203.88,203.48,203.63,6143.0,198.0268,198.0948,197.7062,197.8519,6143.0
2021-12-14 15:30:00,203.63,203.77,203.45,203.7,12533.0,197.8519,197.9879,197.677,197.9199,12533.0
2021-12-14 15:40:00,203.64,203.64,203.01,203.18,13196.0,197.8616,197.8616,197.2495,197.4147,13196.0
2021-12-14 15:50:00,203.15,204.25,203.12,204.11,124181.0,197.3855,198.4543,197.3564,198.3183,124181.0
2021-12-15 09:30:00,204.05,204.05,203.33,203.33,6649.0,198.26,198.26,197.5604,197.5604,6649.0
2021-12-15 09:40:00,203.0,203.32,202.9,203.04,1305.0,197.2398,197.5507,197.1426,197.2787,1305.0
2021-12-15 09:50:00,203.04,203.04,202.3,202.47,3659.0,197.2787,197.2787,196.5597,196.7248,3659.0
2021-12-15 10:00:00,202.74,204.16,202.62,204.0,5187.0,196.9872,198.3669,196.8706,198.2114,5187.0
2021-12-15 10:10:00,203.9,204.32,203.77,203.81,3008.0,198.1143,198.5223,197.9879,198.0268,3008.0
2021-12-15 10:20:00,203.72,204.18,203.35,204.18,5236.0,197.9394,198.3863,197.5799,198.3863,5236.0
2021-12-15 10:30:00,204.34,204.42,203.66,203.98,5669.0,198.5418,198.6195,197.8811,198.192,5669.0
2021-12-15 10:40:00,203.96,204.43,203.81,204.19,4269.0,198.1725,198.6292,198.0268,198.396,4269.0
2021-12-15 10:50:00,203.91,204.23,203.82,204.08,2100.0,198.124,198.4349,198.0365,198.2891,2100.0
2021-12-15 11:00:00,204.22,204.53,204.21,204.43,4565.0,198.4252,198.7264,198.4155,198.6292,4565.0
2021-12-15 11:10:00,204.26,204.46,203.76,203.83,6342.0,198.464,198.6584,197.9782,198.0462,6342.0
2021-12-15 11:20:00,203.9,204.29,203.9,203.98,3377.0,198.1143,198.4932,198.1143,198.192,3377.0
2021-12-15 11:30:00,203.97,203.98,203.68,203.94,8105.0,198.1823,198.192,197.9005,198.1531,8105.0
2021-12-15 11:40:00,203.86,204.26,203.84,204.26,3225.0,198.0754,198.464,198.056,198.464,3225.0
2021-12-15 11:50:00,204.13,204.34,204.02,204.18,3392.0,198.3377,198.5418,198.2308,198.3863,3392.0
2021-12-15 12:00:00,204.15,204.15,203.9,204.0,3283.0,198.3572,198.3572,198.1143,198.2114,3283.0
2021-12-15 12:10:00,204.06,204.07,203.74,203.74,3014.0,198.2697,198.2794,197.9588,197.9588,3014.0
2021-12-15 12:20:00,203.73,204.16,203.51,204.05,4140.0,197.9491,198.3669,197.7353,198.26,4140.0
2021-12-15 12:30:00,204.08,204.1,203.84,203.95,4111.0,198.2891,198.3086,198.056,198.1628,4111.0
2021-12-15 12:40:00,203.88,204.12,203.75,204.0,32987.0,198.0948,198.328,197.9685,198.2114,32987.0
2021-12-15 12:50:00,203.95,204.34,203.95,204.06,2700.0,198.1628,198.5418,198.1628,198.2697,2700.0
2021-12-15 13:00:00,204.08,204.21,204.04,204.21,1684.0,198.2891,198.4155,198.2503,198.4155,1684.0
2021-12-15 13:10:00,204.12,204.62,204.1,204.62,5547.0,198.328,198.8138,198.3086,198.8138,5547.0
2021-12-15 13:20:00,204.2,204.36,204.0,204.29,2852.0,198.4057,198.5612,198.2114,198.4932,2852.0
2021-12-15 13:30:00,204.32,204.47,204.23,204.3,1237.0,198.5223,198.6681,198.4349,198.5029,1237.0
2021-12-15 13:40:00,204.08,204.74,204.07,204.73,2022.0,198.2891,198.9304,198.2794,198.9207,2022.0
2021-12-15 13:50:00,204.59,204.59,204.02,204.03,3227.0,198.7847,198.7847,198.2308,198.2406,3227.0
2021-12-15 14:00:00,204.0,204.33,203.48,204.17,11009.0,198.2114,198.532,197.7062,198.3766,11009.0
2021-12-15 14:10:00,204.58,205.68,204.53,205.25,3865.0,198.775,199.8437,198.7264,199.4259,3865.0
2021-12-15 14:20:00,205.26,205.26,203.74,203.94,20879.0,199.4357,199.4357,197.9588,198.1531,20879.0
2021-12-15 14:30:00,204.17,204.47,203.83,204.25,3408.0,198.3766,198.6681,198.0462,198.4543,3408.0
2021-12-15 14:40:00,204.26,204.7,204.26,204.44,6077.0,198.464,198.8915,198.464,198.6389,6077.0
2021-12-15 14:50:00,203.94,204.22,203.52,203.69,6019.0,198.1531,198.4252,197.745,197.9102,6019.0
2021-12-15 15:00:00,203.78,204.91,203.78,204.79,24233.0,197.9977,199.0956,197.9977,198.979,24233.0
2021-12-15 15:10:00,204.73,205.22,204.47,205.09,6208.0,198.9207,199.3968,198.6681,199.2705,6208.0
2021-12-15 15:20:00,205.2,205.75,205.08,205.74,7250.0,199.3774,199.9118,199.2608,199.902,7250.0
2021-12-15 15:30:00,205.74,205.9,205.27,205.63,8102.0,199.902,200.0575,199.4454,199.7952,8102.0
2021-12-15 15:40:00,205.66,205.82,204.78,205.07,20277.0,199.8243,199.9798,198.9693,199.2511,20277.0
2021-12-15 15:50:00,205.0,206.3,205.0,206.16,61021.0,199.183,200.4461,199.183,200.3101,61021.0
2021-12-16 09:30:00,206.63,207.43,206.63,206.65,5347.0,200.7668,201.5441,200.7668,200.7862,5347.0
2021-12-16 09:40:00,206.54,206.54,205.41,206.09,5063.0,200.6793,200.6793,199.5814,200.2421,5063.0
2021-12-16 09:50:00,206.02,206.88,205.92,205.92,4263.0,200.1741,201.0097,200.0769,200.0769,4263.0
2021-12-16 10:00:00,206.12,206.73,206.12,206.51,3660.0,200.2713,200.8639,200.2713,200.6502,3660.0
2021-12-16 10:10:00,206.34,206.79,206.33,206.61,2387.0,200.485,200.9222,200.4753,200.7474,2387.0
2021-12-16 10:20:00,206.8,207.27,206.47,207.27,2588.0,200.932,201.3886,200.6113,201.3886,2588.0
2021-12-16 10:30:00,207.22,207.34,206.5,206.7,4886.0,201.34,201.4566,200.6405,200.8348,4886.0
2021-12-16 10:40:00,206.63,207.22,206.63,207.0,9044.0,200.7668,201.34,200.7668,201.1263,9044.0
2021-12-16 10:50:00,206.97,207.02,206.71,206.91,8267.0,201.0971,201.1457,200.8445,201.0388,8267.0
2021-12-16 11:00:00,206.93,207.33,206.9,207.33,5403.0,201.0583,201.4469,201.0291,201.4469,5403.0
2021-12-16 11:10:00,207.45,207.45,207.09,207.17,2417.0,201.5635,201.5635,201.2137,201.2915,2417.0
2021-12-16 11:20:00,207.23,207.41,206.5,206.58,4427.0,201.3498,201.5247,200.6405,200.7182,4427.0
2021-12-16 11:30:00,206.62,206.95,206.26,206.66,7016.0,200.7571,201.0777,200.4073,200.7959,7016.0
2021-12-16 11:40:00,206.7,207.0,206.7,206.72,3179.0,200.8348,201.1263,200.8348,200.8542,3179.0
2021-12-16 11:50:00,206.72,206.94,206.44,206.71,3270.0,200.8542,201.068,200.5822,200.8445,3270.0
2021-12-16 12:00:00,206.59,206.84,206.18,206.18,3109.0,200.7279,200.9708,200.3296,200.3296,3109.0
2021-12-16 12:10:00,206.3,206.65,206.29,206.39,2747.0,200.4461,200.7862,200.4364,200.5336,2747.0
2021-12-16 12:20:00,206.54,206.58,206.25,206.5,3966.0,200.6793,200.7182,200.3976,200.6405,3966.0
2021-12-16 12:30:00,206.54,206.6,206.09,206.6,9887.0,200.6793,200.7376,200.2421,200.7376,9887.0
2021-12-16 12:40:00,206.67,207.0,206.34,206.34,31620.0,200.8057,201.1263,200.485,200.485,31620.0
2021-12-16 12:50:00,206.33,206.37,205.93,206.08,3693.0,200.4753,200.5142,200.0866,200.2324,3693.0
2021-12-16 13:00:00,205.95,206.62,205.95,206.07,7508.0,200.1061,200.7571,200.1061,200.2227,7508.0
2021-12-16 13:10:00,206.27,206.73,206.23,206.49,2312.0,200.417,200.8639,200.3781,200.6308,2312.0
2021-12-16 13:20:00,206.34,206.62,206.27,206.33,2128.0,200.485,200.7571,200.417,200.4753,2128.0
2021-12-16 13:30:00,206.27,206.39,206.1,206.36,3109.0,200.417,200.5336,200.2518,200.5044,3109.0
2021-12-16 13:40:00,206.35,206.89,206.29,206.89,2050.0,200.4947,201.0194,200.4364,201.0194,2050.0
2021-12-16 13:50:00,206.9,206.99,206.82,206.87,1496.0,201.0291,201.1166,200.9514,201.0,1496.0
2021-12-16 14:00:00,206.83,207.03,206.6,206.63,3224.0,200.9611,201.1554,200.7376,200.7668,3224.0
2021-12-16 14:10:00,206.65,206.7,206.34,206.45,3559.0,200.7862,200.8348,200.485,200.5919,3559.0
2021-12-16 14:20:00,206.41,206.46,206.12,206.12,4879.0,200.553,200.6016,200.2713,200.2713,4879.0
2021-12-16 14:30:00,206.11,206.29,205.99,206.11,5952.0,200.2615,200.4364,200.1449,200.2615,5952.0
2021-12-16 14:40:00,206.15,206.15,205.26,205.26,4316.0,200.3004,200.3004,199.4357,199.4357,4316.0
2021-12-16 14:50:00,205.36,205.38,204.74,205.37,11784.0,199.5328,199.5523,198.9304,199.5425,11784.0
2021-12-16 15:00:00,205.21,205.67,204.86,204.97,8988.0,199.3871,199.834,199.047,199.1539,8988.0
2021-12-16 15:10:00,205.0,205.39,204.88,205.31,9121.0,199.183,199.562,199.0664,199.4842,9121.0
2021-12-16 15:20:00,205.3,206.03,205.3,206.03,5500.0,199.4745,200.1838,199.4745,200.1838,5500.0
2021-12-16 15:30:00,206.05,206.33,205.65,206.26,7829.0,200.2032,200.4753,199.8146,200.4073,7829.0
2021-12-16 15:40:00,206.21,206.26,205.24,205.24,11981.0,200.3587,200.4073,199.4162,199.4162,11981.0
2021-12-16 15:50:00,205.28,206.05,205.26,205.38,52586.0,199.4551,200.2032,199.4357,199.5523,52586.0
2021-12-17 09:30:00,205.18,205.33,204.14,204.72,153703.0,199.3579,199.5037,198.3474,198.911,153703.0
2021-12-17 09:40:00,204.63,204.63,203.7,204.11,11067.0,198.8235,198.8235,197.9199,198.3183,11067.0
2021-12-17 09:50:00,204.32,204.32,203.69,203.99,3787.0,198.5223,198.5223,197.9102,198.2017,3787.0
2021-12-17 10:00:00,203.73,203.93,203.25,203.67,14112.0,197.9491,198.1434,197.4827,197.8908,14112.0
2021-12-17 10:10:00,203.54,203.68,203.25,203.51,3101.0,197.7645,197.9005,197.4827,197.7353,3101.0
2021-12-17 10:20:00,203.56,203.65,203.22,203.43,5308.0,197.7839,197.8713,197.4535,197.6576,5308.0
2021-12-17 10:30:00,203.33,204.96,203.33,204.96,2908.0,197.5604,199.1442,197.5604,199.1442,2908.0
2021-12-17 10:40:00,205.05,205.54,204.96,205.49,4374.0,199.2316,199.7077,199.1442,199.6591,4374.0
2021-12-17 10:50:00,205.45,205.9,205.29,205.59,4876.0,199.6203,200.0575,199.4648,199.7563,4876.0
2021-12-17 11:00:00,206.01,206.07,205.24,205.28,4219.0,200.1644,200.2227,199.4162,199.4551,4219.0
2021-12-17 11:10:00,205.55,205.9,205.52,205.69,1401.0,199.7174,200.0575,199.6883,199.8535,1401.0
2021-12-17 11:20:00,205.78,205.79,204.88,204.91,3775.0,199.9409,199.9506,199.0664,199.0956,3775.0
2021-12-17 11:30:00,204.92,205.18,204.74,204.81,10872.0,199.1053,199.3579,198.9304,198.9984,10872.0
2021-12-17 11:40:00,204.75,204.92,204.19,204.22,8651.0,198.9401,199.1053,198.396,198.4252,8651.0
2021-12-17 11:50:00,204.13,204.26,203.86,203.87,9723.0,198.3377,198.464,198.0754,198.0851,9723.0
2021-12-17 12:00:00,203.87,204.02,203.57,203.73,6924.0,198.0851,198.2308,197.7936,197.9491,6924.0
2021-12-17 12:10:00,203.87,204.62,203.86,203.94,2873.0,198.0851,198.8138,198.0754,198.1531,2873.0
2021-12-17 12:20:00,203.9,204.49,203.88,204.49,2975.0,198.1143,198.6875,198.0948,198.6875,2975.0
2021-12-17 12:30:00,204.44,204.64,204.19,204.46,6428.0,198.6389,198.8333,198.396,198.6584,6428.0
2021-12-17 12:40:00,204.35,204.91,204.35,204.88,7133.0,198.5515,199.0956,198.5515,199.0664,7133.0
2021-12-17 12:50:00,204.76,205.25,204.69,204.75,27573.0,198.9498,199.4259,198.8818,198.9401,27573.0
2021-12-17 13:00:00,204.75,205.03,204.75,204.89,13269.0,198.9401,199.2122,198.9401,199.0762,13269.0
2021-12-17 13:10:00,204.94,205.16,204.8,205.05,7245.0,199.1247,199.3385,198.9887,199.2316,7245.0
2021-12-17 13:20:00,205.17,205.81,204.86,205.81,13703.0,199.3482,199.9701,199.047,199.9701,13703.0
2021-12-17 13:30:00,205.87,206.0,205.73,205.83,2245.0,200.0284,200.1547,199.8923,199.9895,2245.0
2021-12-17 13:40:00,205.78,206.16,205.69,206.0,3405.0,199.9409,200.3101,199.8535,200.1547,3405.0
2021-12-17 13:50:00,205.87,206.03,205.86,206.03,1969.0,200.0284,200.1838,200.0186,200.1838,1969.0
2021-12-17 14:00:00,205.95,205.95,205.58,205.71,4941.0,200.1061,200.1061,199.7466,199.8729,4941.0
2021-12-17 14:10:00,205.78,206.19,205.73,206.01,13408.0,199.9409,200.3393,199.8923,200.1644,13408.0
2021-12-17 14:20:00,205.94,206.19,205.86,206.16,6769.0,200.0964,200.3393,200.0186,200.3101,6769.0
2021-12-17 14:30:00,206.17,206.17,205.63,205.88,12782.0,200.3198,200.3198,199.7952,200.0381,12782.0
2021-12-17 14:40:00,205.86,205.86,205.32,205.68,7916.0,200.0186,200.0186,199.494,199.8437,7916.0
2021-12-17 14:50:00,205.58,206.02,205.53,205.67,12406.0,199.7466,200.1741,199.698,199.834,12406.0
2021-12-17 15:00:00,205.74,205.89,205.37,205.53,6472.0,199.902,200.0478,199.5425,199.698,6472.0
2021-12-17 15:10:00,205.42,206.08,205.34,205.84,16171.0,199.5911,200.2324,199.5134,199.9992,16171.0
2021-12-17 15:20:00,205.84,206.05,205.41,205.48,8944.0,199.9992,200.2032,199.5814,199.6494,8944.0
2021-12-17 15:30:00,205.64,205.85,204.58,204.98,22755.0,199.8049,200.0089,198.775,199.1636,22755.0
2021-12-17 15:40:00,205.03,205.46,204.69,204.83,33854.0,199.2122,199.63,198.8818,199.0179,33854.0
2021-12-17 15:50:00,204.73,205.04,204.12,204.73,85561.0,198.9207,199.2219,198.328,198.9207,85561.0
2021-12-20 09:30:00,201.0,201.99,198.38,198.49,25784.0,195.2965,196.2584,192.7509,192.8578,25784.0
2021-12-20 09:40:00,198.51,198.66,196.64,196.74,9625.0,192.8772,193.0229,191.0603,191.1574,9625.0
2021-12-20 09:50:00,196.65,198.12,196.65,198.12,14507.0,191.07,192.4983,191.07,192.4983,14507.0
2021-12-20 10:00:00,198.12,198.44,196.46,196.93,11567.0,192.4983,192.8092,190.8854,191.342,11567.0
2021-12-20 10:10:00,196.77,197.72,196.53,197.72,22016.0,191.1866,192.1096,190.9534,192.1096,22016.0
2021-12-20 10:20:00,197.34,197.52,196.8,196.93,5923.0,191.7404,191.9153,191.2157,191.342,5923.0
2021-12-20 10:30:00,197.02,197.78,196.84,197.47,11527.0,191.4295,192.1679,191.2546,191.8667,11527.0
2021-12-20 10:40:00,197.25,197.83,196.78,197.1,34469.0,191.6529,192.2165,191.1963,191.5072,34469.0
2021-12-20 10:50:00,197.28,197.42,196.72,197.01,20089.0,191.6821,191.8181,191.138,191.4198,20089.0
2021-12-20 11:00:00,196.94,197.52,196.87,197.29,25064.0,191.3517,191.9153,191.2837,191.6918,25064.0
2021-12-20 11:10:00,197.29,197.58,196.96,197.31,18554.0,191.6918,191.9736,191.3712,191.7112,18554.0
2021-12-20 11:20:00,197.07,197.28,197.0,197.15,8057.0,191.4781,191.6821,191.41,191.5558,8057.0
2021-12-20 11:30:00,197.09,197.44,196.35,196.52,5729.0,191.4975,191.8376,190.7785,190.9437,5729.0
2021-12-20 11:40:00,196.45,197.03,196.45,196.89,4444.0,190.8756,191.4392,190.8756,191.3032,4444.0
2021-12-20 11:50:00,196.89,197.52,196.89,197.42,3626.0,191.3032,191.9153,191.3032,191.8181,3626.0
2021-12-20 12:00:00,197.37,197.88,197.33,197.46,3219.0,191.7695,192.2651,191.7307,191.857,3219.0
2021-12-20 12:10:00,197.64,197.78,197.42,197.42,4344.0,192.0319,192.1679,191.8181,191.8181,4344.0
2021-12-20 12:20:00,197.22,197.37,197.12,197.29,3516.0,191.6238,191.7695,191.5266,191.6918,3516.0
2021-12-20 12:30:00,197.24,197.24,196.79,196.87,5324.0,191.6432,191.6432,191.206,191.2837,5324.0
2021-12-20 12:40:00,196.88,197.13,196.85,196.87,3089.0,191.2934,191.5364,191.2643,191.2837,3089.0
2021-12-20 12:50:00,196.87,197.0,196.69,196.71,4539.0,191.2837,191.41,191.1088,191.1283,4539.0
2021-12-20 13:00:00,196.72,196.75,196.16,196.71,4936.0,191.138,191.1671,190.5939,191.1283,4936.0
2021-12-20 13:10:00,196.7,196.7,196.3,196.33,5689.0,191.1186,191.1186,190.7299,190.7591,5689.0
2021-12-20 13:20:00,196.28,196.55,196.28,196.39,2832.0,190.7105,190.9728,190.7105,190.8173,2832.0
2021-12-20 13:30:00,196.26,196.37,195.84,195.92,4382.0,190.691,190.7979,190.283,190.3607,4382.0
2021-12-20 13:40:00,195.98,197.21,195.86,197.21,8595.0,190.419,191.6141,190.3024,191.6141,8595.0
2021-12-20 13:50:00,197.31,197.62,197.08,197.11,5714.0,191.7112,192.0124,191.4878,191.5169,5714.0
2021-12-20 14:00:00,197.19,197.31,196.85,196.94,3197.0,191.5946,191.7112,191.2643,191.3517,3197.0
2021-12-20 14:10:00,196.87,197.04,196.76,196.99,4711.0,191.2837,191.4489,191.1769,191.4003,4711.0
2021-12-20 14:20:00,196.98,197.34,196.85,197.06,3307.0,191.3906,191.7404,191.2643,191.4683,3307.0
2021-12-20 14:30:00,196.99,197.06,196.73,196.75,4201.0,191.4003,191.4683,191.1477,191.1671,4201.0
2021-12-20 14:40:00,196.82,196.95,196.67,196.73,3176.0,191.2351,191.3615,191.0894,191.1477,3176.0
2021-12-20 14:50:00,196.74,196.96,196.7,196.77,6421.0,191.1574,191.3712,191.1186,191.1866,6421.0
2021-12-20 15:00:00,196.85,197.52,196.85,197.52,3612.0,191.2643,191.9153,191.2643,191.9153,3612.0
2021-12-20 15:10:00,197.57,197.75,197.34,197.64,4478.0,191.9639,192.1388,191.7404,192.0319,4478.0
2021-12-20 15:20:00,197.68,198.32,197.68,198.3,4681.0,192.0707,192.6926,192.0707,192.6732,4681.0
2021-12-20 15:30:00,198.25,198.29,197.63,197.98,9734.0,192.6246,192.6634,192.0222,192.3622,9734.0
2021-12-20 15:40:00,198.03,198.66,198.03,198.59,14992.0,192.4108,193.0229,192.4108,192.9549,14992.0
2021-12-20 15:50:00,198.57,199.19,198.55,198.75,59251.0,192.9355,193.5379,192.9161,193.1104,59251.0
2021-12-21 09:30:00,200.0,200.64,200.0,200.37,10844.0,194.3249,194.9468,194.3249,194.6844,10844.0
2021-12-21 09:40:00,200.11,200.48,199.27,199.84,4007.0,194.4318,194.7913,193.6156,194.1695,4007.0
2021-12-21 09:50:00,199.74,200.33,199.32,200.1,3097.0,194.0723,194.6456,193.6642,194.4221,3097.0
2021-12-21 10:00:00,200.23,200.45,199.94,200.07,2083.0,194.5484,194.7621,194.2666,194.3929,2083.0
2021-12-21 10:10:00,200.53,201.67,200.53,201.62,3856.0,194.8399,195.9475,194.8399,195.8989,3856.0
2021-12-21 10:20:00,201.71,202.32,201.21,201.28,6674.0,195.9864,196.5791,195.5006,195.5686,6674.0
2021-12-21 10:30:00,201.43,201.57,201.23,201.24,2730.0,195.7143,195.8504,195.52,195.5297,2730.0
2021-12-21 10:40:00,201.34,201.35,200.84,201.03,2105.0,195.6269,195.6366,195.1411,195.3257,2105.0
2021-12-21 10:50:00,200.85,201.52,200.77,201.11,14870.0,195.1508,195.8018,195.0731,195.4034,14870.0
2021-12-21 11:00:00,201.01,201.61,200.83,201.6,8195.0,195.3063,195.8892,195.1314,195.8795,8195.0
2021-12-21 11:10:00,201.56,201.73,201.26,201.58,4252.0,195.8406,196.0058,195.5492,195.8601,4252.0
2021-12-21 11:20:00,201.92,201.94,201.73,201.9,1500.0,196.1904,196.2099,196.0058,196.171,1500.0
2021-12-21 11:30:00,201.94,202.23,201.81,202.23,1984.0,196.2099,196.4916,196.0836,196.4916,1984.0
2021-12-21 11:40:00,202.56,203.29,202.47,203.24,3409.0,196.8123,197.5216,196.7248,197.473,3409.0
2021-12-21 11:50:00,203.16,203.32,203.05,203.06,6515.0,197.3952,197.5507,197.2884,197.2981,6515.0
2021-12-21 12:00:00,203.05,203.14,202.63,203.1,2656.0,197.2884,197.3758,196.8803,197.337,2656.0
2021-12-21 12:10:00,203.13,203.47,203.08,203.45,2339.0,197.3661,197.6965,197.3175,197.677,2339.0
2021-12-21 12:20:00,203.35,203.35,203.13,203.24,1375.0,197.5799,197.5799,197.3661,197.473,1375.0
2021-12-21 12:30:00,203.31,203.74,203.21,203.74,2020.0,197.541,197.9588,197.4438,197.9588,2020.0
2021-12-21 12:40:00,203.74,203.74,203.61,203.72,2054.0,197.9588,197.9588,197.8325,197.9394,2054.0
2021-12-21 12:50:00,203.75,203.89,203.62,203.62,4397.0,197.9685,198.1045,197.8422,197.8422,4397.0
2021-12-21 13:00:00,203.6,203.6,203.2,203.42,2583.0,197.8228,197.8228,197.4341,197.6479,2583.0
2021-12-21 13:10:00,203.34,203.39,203.14,203.39,1838.0,197.5701,197.6187,197.3758,197.6187,1838.0
2021-12-21 13:20:00,203.49,203.51,203.24,203.26,3108.0,197.7159,197.7353,197.473,197.4924,3108.0
2021-12-21 13:30:00,203.39,203.44,203.2,203.31,3043.0,197.6187,197.6673,197.4341,197.541,3043.0
2021-12-21 13:40:00,203.34,203.48,203.13,203.44,5110.0,197.5701,197.7062,197.3661,197.6673,5110.0
2021-12-21 13:50:00,203.33,203.5,203.0,203.01,8740.0,197.5604,197.7256,197.2398,197.2495,8740.0
2021-12-21 14:00:00,203.09,203.21,202.96,202.96,1851.0,197.3272,197.4438,197.2009,197.2009,1851.0
2021-12-21 14:10:00,202.69,202.77,202.42,202.6,4315.0,196.9386,197.0163,196.6762,196.8511,4315.0
2021-12-21 14:20:00,202.64,202.76,202.45,202.57,1526.0,196.89,197.0066,196.7054,196.822,1526.0
2021-12-21 14:30:00,202.57,202.63,201.98,201.98,2900.0,196.822,196.8803,196.2487,196.2487,2900.0
2021-12-21 14:40:00,202.05,202.29,201.95,202.11,2902.0,196.3167,196.5499,196.2196,196.375,2902.0
2021-12-21 14:50:00,202.2,202.28,202.09,202.09,3436.0,196.4625,196.5402,196.3556,196.3556,3436.0
2021-12-21 15:00:00,202.14,202.27,202.01,202.27,3200.0,196.4042,196.5305,196.2779,196.5305,3200.0
2021-12-21 15:10:00,202.22,202.25,202.01,202.08,3400.0,196.4819,196.5111,196.2779,196.3459,3400.0
2021-12-21 15:20:00,202.15,202.48,202.12,202.26,5000.0,196.4139,196.7345,196.3848,196.5208,5000.0
2021-12-21 15:30:00,202.14,202.34,201.89,201.89,4673.0,196.4042,196.5985,196.1613,196.1613,4673.0
2021-12-21 15:40:00,201.91,201.91,201.32,201.38,7368.0,196.1807,196.1807,195.6075,195.6658,7368.0
2021-12-21 15:50:00,201.4,202.53,201.22,202.35,46962.0,195.6852,196.7831,195.5103,196.6082,46962.0
2021-12-22 09:30:00,203.04,203.56,202.7,202.71,8678.0,197.2787,197.7839,196.9483,196.958,8678.0
2021-12-22 09:40:00,202.43,203.63,202.38,203.53,33083.0,196.686,197.8519,196.6374,197.7547,33083.0
2021-12-22 09:50:00,203.39,203.49,203.23,203.25,1742.0,197.6187,197.7159,197.4633,197.4827,1742.0
2021-12-22 10:00:00,203.29,203.61,202.94,202.94,1647.0,197.5216,197.8325,197.1815,197.1815,1647.0
2021-12-22 10:10:00,203.02,203.45,203.02,203.43,3411.0,197.2592,197.677,197.2592,197.6576,3411.0
2021-12-22 10:20:00,203.42,203.44,203.08,203.24,2219.0,197.6479,197.6673,197.3175,197.473,2219.0
2021-12-22 10:30:00,203.17,203.63,203.05,203.62,13535.0,197.405,197.8519,197.2884,197.8422,13535.0
2021-12-22 10:40:00,203.67,203.76,203.31,203.44,3642.0,197.8908,197.9782,197.541,197.6673,3642.0
2021-12-22 10:50:00,203.56,203.86,203.3,203.47,20961.0,197.7839,198.0754,197.5313,197.6965,20961.0
2021-12-22 11:00:00,203.51,203.81,203.41,203.51,32728.0,197.7353,198.0268,197.6382,197.7353,32728.0
2021-12-22 11:10:00,203.5,203.81,203.38,203.59,32621.0,197.7256,198.0268,197.609,197.813,32621.0
2021-12-22 11:20:00,203.56,204.18,203.52,204.09,16617.0,197.7839,198.3863,197.745,198.2989,16617.0
2021-12-22 11:30:00,204.16,204.46,204.16,204.33,2421.0,198.3669,198.6584,198.3669,198.532,2421.0
2021-12-22 11:40:00,204.31,204.31,204.0,204.06,6282.0,198.5126,198.5126,198.2114,198.2697,6282.0
2021-12-22 11:50:00,204.04,204.08,203.87,203.98,4030.0,198.2503,198.2891,198.0851,198.192,4030.0
2021-12-22 12:00:00,203.94,203.94,203.75,203.84,1623.0,198.1531,198.1531,197.9685,198.056,1623.0
2021-12-22 12:10:00,203.91,203.92,203.7,203.73,1327.0,198.124,198.1337,197.9199,197.9491,1327.0
2021-12-22 12:20:00,204.03,204.19,203.81,204.03,3644.0,198.2406,198.396,198.0268,198.2406,3644.0
2021-12-22 12:30:00,204.0,204.06,203.91,203.94,400.0,198.2114,198.2697,198.124,198.1531,400.0
2021-12-22 12:40:00,203.81,204.12,203.81,204.12,1563.0,198.0268,198.328,198.0268,198.328,1563.0
2021-12-22 12:50:00,204.42,204.7,204.38,204.64,3052.0,198.6195,198.8915,198.5806,198.8333,3052.0
2021-12-22 13:00:00,204.93,205.09,204.85,204.96,2750.0,199.115,199.2705,199.0373,199.1442,2750.0
2021-12-22 13:10:00,205.0,205.13,204.91,205.09,1292.0,199.183,199.3093,199.0956,199.2705,1292.0
2021-12-22 13:20:00,205.07,205.12,204.97,204.97,1262.0,199.2511,199.2996,199.1539,199.1539,1262.0
2021-12-22 13:30:00,204.97,204.97,204.68,204.68,2416.0,199.1539,199.1539,198.8721,198.8721,2416.0
2021-12-22 13:40:00,204.68,204.96,204.62,204.96,3041.0,198.8721,199.1442,198.8138,199.1442,3041.0
2021-12-22 13:50:00,204.92,204.92,204.71,204.71,700.0,199.1053,199.1053,198.9013,198.9013,700.0
2021-12-22 14:00:00,204.6,204.7,204.49,204.7,2254.0,198.7944,198.8915,198.6875,198.8915,2254.0
2021-12-22 14:10:00,204.8,204.9,204.64,204.73,1863.0,198.9887,199.0859,198.8333,198.9207,1863.0
2021-12-22 14:20:00,204.67,204.7,204.31,204.31,6310.0,198.8624,198.8915,198.5126,198.5126,6310.0
2021-12-22 14:30:00,204.29,204.31,203.9,204.05,17397.0,198.4932,198.5126,198.1143,198.26,17397.0
2021-12-22 14:40:00,204.07,204.07,203.81,203.91,3163.0,198.2794,198.2794,198.0268,198.124,3163.0
2021-12-22 14:50:00,203.84,204.0,203.83,203.94,1917.0,198.056,198.2114,198.0462,198.1531,1917.0
2021-12-22 15:00:00,204.02,204.02,203.87,203.93,3000.0,198.2308,198.2308,198.0851,198.1434,3000.0
2021-12-22 15:10:00,203.93,204.12,203.46,203.47,6792.0,198.1434,198.328,197.6867,197.6965,6792.0
2021-12-22 15:20:00,203.46,203.92,203.43,203.68,8504.0,197.6867,198.1337,197.6576,197.9005,8504.0
2021-12-22 15:30:00,203.53,204.46,203.52,204.34,5462.0,197.7547,198.6584,197.745,198.5418,5462.0
2021-12-22 15:40:00,204.4,204.82,204.35,204.59,8562.0,198.6001,199.0081,198.5515,198.7847,8562.0
2021-12-22 15:50:00,204.64,205.81,204.63,205.71,97339.0,198.8333,199.9701,198.8235,199.8729,97339.0
2021-12-23 09:30:00,205.57,206.9,204.46,206.22,20453.0,199.7369,201.0291,198.6584,200.3684,20453.0
2021-12-23 09:40:00,206.16,207.52,205.69,206.46,4512.0,200.3101,201.6315,199.8535,200.6016,4512.0
2021-12-23 09:50:00,206.31,207.53,206.08,206.75,5687.0,200.4559,201.6412,200.2324,200.8834,5687.0
2021-12-23 10:00:00,206.74,207.72,206.65,207.36,5320.0,200.8737,201.8259,200.7862,201.4761,5320.0
2021-12-23 10:10:00,207.26,207.99,207.26,207.68,6414.0,201.3789,202.0882,201.3789,201.787,6414.0
2021-12-23 10:20:00,207.79,207.79,207.48,207.71,2140.0,201.8939,201.8939,201.5927,201.8161,2140.0
2021-12-23 10:30:00,207.75,207.75,207.32,207.38,3838.0,201.855,201.855,201.4372,201.4955,3838.0
2021-12-23 10:40:00,207.27,207.27,206.88,207.1,2000.0,201.3886,201.3886,201.0097,201.2234,2000.0
2021-12-23 10:50:00,207.02,207.31,206.93,207.14,2245.0,201.1457,201.4275,201.0583,201.2623,2245.0
2021-12-23 11:00:00,207.19,207.19,206.71,206.86,11075.0,201.3109,201.3109,200.8445,200.9903,11075.0
2021-12-23 11:10:00,206.92,207.34,206.75,207.34,1500.0,201.0486,201.4566,200.8834,201.4566,1500.0
2021-12-23 11:20:00,207.27,207.3,207.0,207.01,1064.0,201.3886,201.4178,201.1263,201.136,1064.0
2021-12-23 11:30:00,207.0,207.38,206.99,207.18,800.0,201.1263,201.4955,201.1166,201.3012,800.0
2021-12-23 11:40:00,207.22,207.23,207.09,207.18,2639.0,201.34,201.3498,201.2137,201.3012,2639.0
2021-12-23 11:50:00,207.12,207.13,206.79,206.93,2200.0,201.2429,201.2526,200.9222,201.0583,2200.0
2021-12-23 12:00:00,207.04,207.13,206.85,206.85,1709.0,201.1652,201.2526,200.9805,200.9805,1709.0
2021-12-23 12:10:00,206.84,207.0,206.75,206.84,1691.0,200.9708,201.1263,200.8834,200.9708,1691.0
2021-12-23 12:20:00,206.93,207.01,206.76,206.86,1885.0,201.0583,201.136,200.8931,200.9903,1885.0
2021-12-23 12:30:00,206.88,207.01,206.87,206.87,2270.0,201.0097,201.136,201.0,201.0,2270.0
2021-12-23 12:40:00,206.65,206.71,206.57,206.66,2882.0,200.7862,200.8445,200.7085,200.7959,2882.0
2021-12-23 12:50:00,206.62,206.64,206.44,206.57,1699.0,200.7571,200.7765,200.5822,200.7085,1699.0
2021-12-23 13:00:00,206.25,206.4,206.21,206.4,2000.0,200.3976,200.5433,200.3587,200.5433,2000.0
2021-12-23 13:10:00,206.42,206.66,206.19,206.5,6662.0,200.5627,200.7959,200.3393,200.6405,6662.0
2021-12-23 13:20:00,206.39,206.77,206.39,206.63,1429.0,200.5336,200.9028,200.5336,200.7668,1429.0
2021-12-23 13:30:00,206.58,206.67,206.39,206.63,1500.0,200.7182,200.8057,200.5336,200.7668,1500.0
2021-12-23 13:40:00,206.5,206.66,206.49,206.61,2945.0,200.6405,200.7959,200.6308,200.7474,2945.0
2021-12-23 13:50:00,206.6,206.87,206.54,206.59,2449.0,200.7376,201.0,200.6793,200.7279,2449.0
2021-12-23 14:00:00,206.67,206.85,206.5,206.79,3327.0,200.8057,200.9805,200.6405,200.9222,3327.0
2021-12-23 14:10:00,206.74,206.74,206.59,206.59,2627.0,200.8737,200.8737,200.7279,200.7279,2627.0
2021-12-23 14:20:00,206.59,206.72,206.58,206.6,1601.0,200.7279,200.8542,200.7182,200.7376,1601.0
2021-12-23 14:30:00,206.55,206.58,206.43,206.46,4325.0,200.6891,200.7182,200.5725,200.6016,4325.0
2021-12-23 14:40:00,206.45,206.71,206.43,206.71,3476.0,200.5919,200.8445,200.5725,200.8445,3476.0
2021-12-23 14:50:00,206.73,206.73,206.51,206.51,2400.0,200.8639,200.8639,200.6502,200.6502,2400.0
2021-12-23 15:00:00,206.46,206.62,206.38,206.57,3500.0,200.6016,200.7571,200.5239,200.7085,3500.0
2021-12-23 15:10:00,206.61,206.72,206.58,206.65,4336.0,200.7474,200.8542,200.7182,200.7862,4336.0
2021-12-23 15:20:00,206.66,206.82,206.55,206.55,3417.0,200.7959,200.9514,200.6891,200.6891,3417.0
2021-12-23 15:30:00,206.55,206.61,206.34,206.55,5858.0,200.6891,200.7474,200.485,200.6891,5858.0
2021-12-23 15:40:00,206.52,206.9,206.47,206.79,6833.0,200.6599,201.0291,200.6113,200.9222,6833.0
2021-12-23 15:50:00,206.77,206.84,206.27,206.35,37338.0,200.9028,200.9708,200.417,200.4947,37338.0
2021-12-27 09:30:00,207.03,207.12,205.8,206.87,7024.0,201.1554,201.2429,199.9603,201.0,7024.0
2021-12-27 09:40:00,207.04,207.05,205.86,206.28,1988.0,201.1652,201.1749,200.0186,200.4267,1988.0
2021-12-27 09:50:00,206.05,206.78,206.02,206.62,5137.0,200.2032,200.9125,200.1741,200.7571,5137.0
2021-12-27 10:00:00,206.63,207.11,206.63,206.9,5433.0,200.7668,201.2332,200.7668,201.0291,5433.0
2021-12-27 10:10:00,206.91,206.93,206.33,206.4,6670.0,201.0388,201.0583,200.4753,200.5433,6670.0
2021-12-27 10:20:00,206.5,206.64,206.37,206.58,3855.0,200.6405,200.7765,200.5142,200.7182,3855.0
2021-12-27 10:30:00,206.69,206.91,206.67,206.73,1707.0,200.8251,201.0388,200.8057,200.8639,1707.0
2021-12-27 10:40:00,206.78,207.25,206.73,207.25,4669.0,200.9125,201.3692,200.8639,201.3692,4669.0
2021-12-27 10:50:00,207.21,207.32,206.84,206.84,2964.0,201.3303,201.4372,200.9708,200.9708,2964.0
2021-12-27 11:00:00,206.94,207.06,206.83,206.97,3993.0,201.068,201.1846,200.9611,201.0971,3993.0
2021-12-27 11:10:00,207.01,207.04,206.86,206.86,2542.0,201.136,201.1652,200.9903,200.9903,2542.0
2021-12-27 11:20:00,206.78,206.78,206.4,206.4,2977.0,200.9125,200.9125,200.5433,200.5433,2977.0
2021-12-27 11:30:00,206.4,206.73,206.4,206.69,3185.0,200.5433,200.8639,200.5433,200.8251,3185.0
2021-12-27 11:40:00,206.86,206.86,206.72,206.83,2276.0,200.9903,200.9903,200.8542,200.9611,2276.0
2021-12-27 11:50:00,206.81,206.87,206.75,206.75,1976.0,200.9417,201.0,200.8834,200.8834,1976.0
2021-12-27 12:00:00,206.82,207.08,206.8,206.92,2750.0,200.9514,201.204,200.932,201.0486,2750.0
2021-12-27 12:10:00,206.89,207.03,206.77,207.03,2977.0,201.0194,201.1554,200.9028,201.1554,2977.0
2021-12-27 12:20:00,206.95,207.1,206.86,207.0,3658.0,201.0777,201.2234,200.9903,201.1263,3658.0
2021-12-27 12:30:00,207.0,207.14,206.86,206.87,2073.0,201.1263,201.2623,200.9903,201.0,2073.0
2021-12-27 12:40:00,206.95,206.96,206.84,206.85,1600.0,201.0777,201.0874,200.9708,200.9805,1600.0
2021-12-27 12:50:00,206.83,207.04,206.73,206.91,3509.0,200.9611,201.1652,200.8639,201.0388,3509.0
2021-12-27 13:00:00,206.87,206.87,206.75,206.75,1007.0,201.0,201.0,200.8834,200.8834,1007.0
2021-12-27 13:10:00,206.77,206.77,206.4,206.5,4735.0,200.9028,200.9028,200.5433,200.6405,4735.0
2021-12-27 13:20:00,206.39,206.87,206.26,206.68,3552.0,200.5336,201.0,200.4073,200.8154,3552.0
2021-12-27 13:30:00,206.64,206.68,206.58,206.61,1454.0,200.7765,200.8154,200.7182,200.7474,1454.0
2021-12-27 13:40:00,206.5,206.59,206.47,206.47,2587.0,200.6405,200.7279,200.6113,200.6113,2587.0
2021-12-27 13:50:00,206.4,206.74,206.39,206.61,3980.0,200.5433,200.8737,200.5336,200.7474,3980.0
2021-12-27 14:00:00,206.59,206.72,206.48,206.65,3144.0,200.7279,200.8542,200.621,200.7862,3144.0
2021-12-27 14:10:00,206.69,206.76,206.51,206.71,4137.0,200.8251,200.8931,200.6502,200.8445,4137.0
2021-12-27 14:20:00,206.78,206.83,206.69,206.72,2842.0,200.9125,200.9611,200.8251,200.8542,2842.0
2021-12-27 14:30:00,206.81,206.95,206.76,206.86,3351.0,200.9417,201.0777,200.8931,200.9903,3351.0
2021-12-27 14:40:00,206.85,206.86,206.53,206.53,4168.0,200.9805,200.9903,200.6696,200.6696,4168.0
2021-12-27 14:50:00,206.58,206.6,206.45,206.46,2704.0,200.7182,200.7376,200.5919,200.6016,2704.0
2021-12-27 15:00:00,206.4,206.55,206.29,206.55,4475.0,200.5433,200.6891,200.4364,200.6891,4475.0
2021-12-27 15:10:00,206.52,206.66,206.46,206.62,5023.0,200.6599,200.7959,200.6016,200.7571,5023.0
2021-12-27 15:20:00,206.62,206.86,206.62,206.83,5480.0,200.7571,200.9903,200.7571,200.9611,5480.0
2021-12-27 15:30:00,206.87,206.97,206.69,206.97,8819.0,201.0,201.0971,200.8251,201.0971,8819.0
2021-12-27 15:40:00,206.99,207.41,206.85,207.32,16270.0,201.1166,201.5247,200.9805,201.4372,16270.0
2021-12-27 15:50:00,207.13,207.79,207.03,207.5,53198.0,201.2526,201.8939,201.1554,201.6121,53198.0
2021-12-28 09:30:00,206.74,208.74,206.74,208.0,7124.0,200.8737,202.8169,200.8737,202.0979,7124.0
2021-12-28 09:40:00,208.2,209.0,208.2,208.47,2913.0,202.2922,203.0695,202.2922,202.5546,2913.0
2021-12-28 09:50:00,208.42,209.04,208.42,208.74,4453.0,202.506,203.1084,202.506,202.8169,4453.0
2021-12-28 10:00:00,208.58,209.14,208.44,208.65,4236.0,202.6615,203.2056,202.5254,202.7295,4236.0
2021-12-28 10:10:00,208.78,208.98,208.42,208.42,3958.0,202.8558,203.0501,202.506,202.506,3958.0
2021-12-28 10:20:00,208.55,208.77,208.46,208.68,701.0,202.6323,202.8461,202.5449,202.7586,701.0
2021-12-28 10:30:00,208.9,208.91,208.61,208.63,1702.0,202.9724,202.9821,202.6906,202.71,1702.0
2021-12-28 10:40:00,208.61,208.9,208.4,208.66,1968.0,202.6906,202.9724,202.4866,202.7392,1968.0
2021-12-28 10:50:00,208.72,208.75,208.5,208.62,626.0,202.7975,202.8266,202.5837,202.7003,626.0
2021-12-28 11:00:00,208.58,208.72,208.5,208.65,4101.0,202.6615,202.7975,202.5837,202.7295,4101.0
2021-12-28 11:10:00,208.67,208.67,208.48,208.48,1983.0,202.7489,202.7489,202.5643,202.5643,1983.0
2021-12-28 11:20:00,208.39,208.5,208.26,208.26,1990.0,202.4768,202.5837,202.3505,202.3505,1990.0
2021-12-28 11:30:00,208.43,208.71,208.39,208.71,845.0,202.5157,202.7878,202.4768,202.7878,845.0
2021-12-28 11:40:00,208.7,208.79,208.67,208.7,1331.0,202.778,202.8655,202.7489,202.778,1331.0
2021-12-28 11:50:00,208.84,208.91,208.82,208.91,1675.0,202.9141,202.9821,202.8946,202.9821,1675.0
2021-12-28 12:00:00,208.84,208.91,208.71,208.71,2353.0,202.9141,202.9821,202.7878,202.7878,2353.0
2021-12-28 12:10:00,208.73,208.73,208.59,208.71,1228.0,202.8072,202.8072,202.6712,202.7878,1228.0
2021-12-28 12:20:00,208.72,208.72,208.38,208.38,3900.0,202.7975,202.7975,202.4671,202.4671,3900.0
2021-12-28 12:30:00,208.46,208.46,208.08,208.08,1141.0,202.5449,202.5449,202.1756,202.1756,1141.0
2021-12-28 12:40:00,208.1,208.11,207.93,208.04,1814.0,202.1951,202.2048,202.0299,202.1368,1814.0
2021-12-28 12:50:00,208.0,208.06,207.89,207.98,3188.0,202.0979,202.1562,201.991,202.0785,3188.0
2021-12-28 13:00:00,207.98,208.14,207.98,208.13,1011.0,202.0785,202.2339,202.0785,202.2242,1011.0
2021-12-28 13:10:00,208.16,208.21,208.1,208.11,2896.0,202.2534,202.302,202.1951,202.2048,2896.0
2021-12-28 13:20:00,208.08,208.15,208.01,208.15,900.0,202.1756,202.2437,202.1076,202.2437,900.0
2021-12-28 13:30:00,208.05,208.38,208.05,208.37,1764.0,202.1465,202.4671,202.1465,202.4574,1764.0
2021-12-28 13:40:00,208.39,208.67,208.38,208.63,2671.0,202.4768,202.7489,202.4671,202.71,2671.0
2021-12-28 13:50:00,208.74,209.11,208.73,209.05,3823.0,202.8169,203.1764,202.8072,203.1181,3823.0
2021-12-28 14:00:00,209.12,209.12,208.75,208.81,1976.0,203.1861,203.1861,202.8266,202.8849,1976.0
2021-12-28 14:10:00,208.78,208.92,208.65,208.8,2983.0,202.8558,202.9918,202.7295,202.8752,2983.0
2021-12-28 14:20:00,208.82,208.89,208.71,208.71,1566.0,202.8946,202.9627,202.7878,202.7878,1566.0
2021-12-28 14:30:00,208.5,208.69,208.5,208.69,1085.0,202.5837,202.7683,202.5837,202.7683,1085.0
2021-12-28 14:40:00,208.62,208.66,208.45,208.66,2177.0,202.7003,202.7392,202.5351,202.7392,2177.0
2021-12-28 14:50:00,208.58,208.71,208.51,208.66,2000.0,202.6615,202.7878,202.5934,202.7392,2000.0
2021-12-28 15:00:00,208.56,208.72,208.47,208.71,3315.0,202.642,202.7975,202.5546,202.7878,3315.0
2021-12-28 15:10:00,208.65,208.77,208.51,208.76,2936.0,202.7295,202.8461,202.5934,202.8363,2936.0
2021-12-28 15:20:00,208.75,208.84,208.48,208.54,2909.0,202.8266,202.9141,202.5643,202.6226,2909.0
2021-12-28 15:30:00,208.6,208.68,208.47,208.51,3501.0,202.6809,202.7586,202.5546,202.5934,3501.0
2021-12-28 15:40:00,208.56,209.03,208.56,208.93,6475.0,202.642,203.0987,202.642,203.0015,6475.0
2021-12-28 15:50:00,209.02,209.02,208.67,208.99,38979.0,203.089,203.089,202.7489,203.0598,38979.0
2021-12-29 09:30:00,207.76,209.36,207.76,208.63,7887.0,201.8647,203.4193,201.8647,202.71,7887.0
2021-12-29 09:40:00,209.32,209.37,208.76,208.95,2956.0,203.3805,203.429,202.8363,203.021,2956.0
2021-12-29 09:50:00,208.76,209.2,208.69,208.8,4070.0,202.8363,203.2639,202.7683,202.8752,4070.0
2021-12-29 10:00:00,209.03,209.52,208.95,209.52,2374.0,203.0987,203.5748,203.021,203.5748,2374.0
2021-12-29 10:10:00,209.58,209.81,209.15,209.6,3433.0,203.6331,203.8566,203.2153,203.6525,3433.0
2021-12-29 10:20:00,209.63,210.0,209.42,209.42,3849.0,203.6817,204.0412,203.4776,203.4776,3849.0
2021-12-29 10:30:00,209.68,209.87,209.46,209.87,2001.0,203.7302,203.9148,203.5165,203.9148,2001.0
2021-12-29 10:40:00,209.76,209.8,209.6,209.78,1053.0,203.808,203.8468,203.6525,203.8274,1053.0
2021-12-29 10:50:00,209.55,209.75,209.54,209.75,2253.0,203.6039,203.7983,203.5942,203.7983,2253.0
2021-12-29 11:00:00,209.77,209.78,209.73,209.75,1200.0,203.8177,203.8274,203.7788,203.7983,1200.0
2021-12-29 11:10:00,209.62,209.85,209.57,209.76,1976.0,203.6719,203.8954,203.6234,203.808,1976.0
2021-12-29 11:20:00,209.78,209.98,209.77,209.84,813.0,203.8274,204.0217,203.8177,203.8857,813.0
2021-12-29 11:30:00,209.83,209.84,209.58,209.58,1530.0,203.876,203.8857,203.6331,203.6331,1530.0
2021-12-29 11:40:00,209.55,209.55,209.07,209.33,6114.0,203.6039,203.6039,203.1375,203.3902,6114.0
2021-12-29 11:50:00,209.34,209.42,209.21,209.21,600.0,203.3999,203.4776,203.2736,203.2736,600.0
2021-12-29 12:00:00,209.24,209.42,209.13,209.34,1684.0,203.3027,203.4776,203.1958,203.3999,1684.0
2021-12-29 12:10:00,209.31,209.33,209.11,209.22,1339.0,203.3707,203.3902,203.1764,203.2833,1339.0
2021-12-29 12:20:00,209.29,209.29,209.01,209.09,2330.0,203.3513,203.3513,203.0793,203.157,2330.0
2021-12-29 12:30:00,209.17,209.31,209.12,209.16,5171.0,203.2347,203.3707,203.1861,203.225,5171.0
2021-12-29 12:40:00,209.16,209.16,208.8,209.0,1670.0,203.225,203.225,202.8752,203.0695,1670.0
2021-12-29 12:50:00,209.03,209.03,208.61,208.93,1851.0,203.0987,203.0987,202.6906,203.0015,1851.0
2021-12-29 13:00:00,209.0,209.29,208.96,209.15,1000.0,203.0695,203.3513,203.0307,203.2153,1000.0
2021-12-29 13:10:00,209.18,209.31,209.18,209.31,1262.0,203.2444,203.3707,203.2444,203.3707,1262.0
2021-12-29 13:20:00,209.23,209.32,209.18,209.23,1866.0,203.293,203.3805,203.2444,203.293,1866.0
2021-12-29 13:30:00,209.25,209.25,209.14,209.14,939.0,203.3124,203.3124,203.2056,203.2056,939.0
2021-12-29 13:40:00,209.18,209.41,209.12,209.41,2219.0,203.2444,203.4679,203.1861,203.4679,2219.0
2021-12-29 13:50:00,209.42,209.54,209.4,209.41,1723.0,203.4776,203.5942,203.4582,203.4679,1723.0
2021-12-29 14:00:00,209.37,209.48,209.31,209.38,2815.0,203.429,203.5359,203.3707,203.4388,2815.0
2021-12-29 14:10:00,209.34,209.49,209.19,209.49,3237.0,203.3999,203.5456,203.2541,203.5456,3237.0
2021-12-29 14:20:00,209.45,209.45,209.28,209.28,615.0,203.5068,203.5068,203.3416,203.3416,615.0
2021-12-29 14:30:00,209.24,209.37,209.18,209.18,3101.0,203.3027,203.429,203.2444,203.2444,3101.0
2021-12-29 14:40:00,209.13,209.31,209.09,209.11,1773.0,203.1958,203.3707,203.157,203.1764,1773.0
2021-12-29 14:50:00,209.06,209.27,209.06,209.15,1300.0,203.1278,203.3319,203.1278,203.2153,1300.0
2021-12-29 15:00:00,209.22,209.25,209.05,209.17,2027.0,203.2833,203.3124,203.1181,203.2347,2027.0
2021-12-29 15:10:00,209.07,209.54,209.07,209.44,3094.0,203.1375,203.5942,203.1375,203.4971,3094.0
2021-12-29 15:20:00,209.4,209.5,209.27,209.5,2025.0,203.4582,203.5553,203.3319,203.5553,2025.0
2021-12-29 15:30:00,209.62,209.83,209.47,209.69,5464.0,203.6719,203.876,203.5262,203.74,5464.0
2021-12-29 15:40:00,209.59,209.94,209.43,209.87,7909.0,203.6428,203.9829,203.4873,203.9148,7909.0
2021-12-29 15:50:00,209.93,209.93,208.75,209.06,56020.0,203.9731,203.9731,202.8266,203.1278,56020.0
2021-12-30 09:30:00,209.14,210.25,209.04,209.8,13740.0,203.2056,204.2841,203.1084,203.8468,13740.0
2021-12-30 09:40:00,208.8,209.26,208.45,208.75,3713.0,202.8752,203.3222,202.5351,202.8266,3713.0
2021-12-30 09:50:00,208.75,208.75,207.98,208.28,16897.0,202.8266,202.8266,202.0785,202.37,16897.0
2021-12-30 10:00:00,207.99,208.07,207.74,208.01,1595.0,202.0882,202.1659,201.8453,202.1076,1595.0
2021-12-30 10:10:00,207.93,208.21,207.93,207.95,2051.0,202.0299,202.302,202.0299,202.0493,2051.0
2021-12-30 10:20:00,207.94,207.94,207.51,207.56,2960.0,202.0396,202.0396,201.6218,201.6704,2960.0
2021-12-30 10:30:00,207.51,207.57,206.91,206.99,3916.0,201.6218,201.6801,201.0388,201.1166,3916.0
2021-12-30 10:40:00,207.0,207.25,206.77,207.09,10864.0,201.1263,201.3692,200.9028,201.2137,10864.0
2021-12-30 10:50:00,207.19,207.25,207.04,207.13,2101.0,201.3109,201.3692,201.1652,201.2526,2101.0
2021-12-30 11:00:00,207.23,207.32,206.77,206.83,3977.0,201.3498,201.4372,200.9028,200.9611,3977.0
2021-12-30 11:10:00,206.89,206.96,206.81,206.81,2343.0,201.0194,201.0874,200.9417,200.9417,2343.0
2021-12-30 11:20:00,206.79,206.88,206.52,206.78,4893.0,200.9222,201.0097,200.6599,200.9125,4893.0
2021-12-30 11:30:00,206.6,206.97,206.6,206.94,1054.0,200.7376,201.0971,200.7376,201.068,1054.0
2021-12-30 11:40:00,206.96,207.01,206.72,207.01,22037.0,201.0874,201.136,200.8542,201.136,22037.0
2021-12-30 11:50:00,206.99,207.37,206.99,207.12,2612.0,201.1166,201.4858,201.1166,201.2429,2612.0
2021-12-30 12:00:00,207.6,207.6,207.57,207.57,300.0,201.7093,201.7093,201.6801,201.6801,300.0
2021-12-30 12:10:00,207.75,208.0,207.57,207.57,2288.0,201.855,202.0979,201.6801,201.6801,2288.0
2021-12-30 12:20:00,207.56,207.66,207.53,207.66,1338.0,201.6704,201.7676,201.6412,201.7676,1338.0
2021-12-30 12:30:00,207.61,207.61,207.44,207.44,4255.0,201.719,201.719,201.5538,201.5538,4255.0
2021-12-30 12:40:00,207.36,207.39,207.32,207.32,1646.0,201.4761,201.5052,201.4372,201.4372,1646.0
2021-12-30 12:50:00,207.28,207.42,207.17,207.37,3563.0,201.3983,201.5344,201.2915,201.4858,3563.0
2021-12-30 13:00:00,207.5,207.56,207.33,207.35,1497.0,201.6121,201.6704,201.4469,201.4664,1497.0
2021-12-30 13:10:00,207.32,207.5,207.32,207.5,1458.0,201.4372,201.6121,201.4372,201.6121,1458.0
2021-12-30 13:20:00,207.49,207.5,207.25,207.34,3306.0,201.6024,201.6121,201.3692,201.4566,3306.0
2021-12-30 13:30:00,207.23,207.4,207.05,207.05,5634.0,201.3498,201.5149,201.1749,201.1749,5634.0
2021-12-30 13:40:00,207.0,207.39,206.96,207.39,2576.0,201.1263,201.5052,201.0874,201.5052,2576.0
2021-12-30 13:50:00,207.36,207.45,207.18,207.18,3856.0,201.4761,201.5635,201.3012,201.3012,3856.0
2021-12-30 14:00:00,207.23,207.4,207.11,207.38,1819.0,201.3498,201.5149,201.2332,201.4955,1819.0
2021-12-30 14:10:00,207.32,207.7,207.25,207.68,4927.0,201.4372,201.8064,201.3692,201.787,4927.0
2021-12-30 14:20:00,207.8,208.07,207.8,207.99,3007.0,201.9036,202.1659,201.9036,202.0882,3007.0
2021-12-30 14:30:00,207.83,207.96,207.83,207.96,2400.0,201.9327,202.059,201.9327,202.059,2400.0
2021-12-30 14:40:00,207.98,208.2,207.9,207.99,5158.0,202.0785,202.2922,202.0007,202.0882,5158.0
2021-12-30 14:50:00,207.99,208.02,207.87,207.91,2914.0,202.0882,202.1173,201.9716,202.0105,2914.0
2021-12-30 15:00:00,207.9,207.97,207.77,207.77,2927.0,202.0007,202.0688,201.8744,201.8744,2927.0
2021-12-30 15:10:00,207.8,207.8,207.57,207.74,4821.0,201.9036,201.9036,201.6801,201.8453,4821.0
2021-12-30 15:20:00,207.7,207.75,207.67,207.72,2597.0,201.8064,201.855,201.7773,201.8259,2597.0
2021-12-30 15:30:00,207.73,207.81,207.49,207.62,9029.0,201.8356,201.9133,201.6024,201.7287,9029.0
2021-12-30 15:40:00,207.6,207.67,207.01,207.21,13374.0,201.7093,201.7773,201.136,201.3303,13374.0
2021-12-30 15:50:00,207.18,207.32,206.6,206.91,35285.0,201.3012,201.4372,200.7376,201.0388,35285.0
2021-12-31 09:30:00,206.42,206.44,205.15,206.11,10835.0,200.5627,200.5822,199.3288,200.2615,10835.0
2021-12-31 09:40:00,206.09,206.59,205.76,206.34,15145.0,200.2421,200.7279,199.9215,200.485,15145.0
2021-12-31 09:50:00,206.27,206.32,205.32,205.68,5323.0,200.417,200.4656,199.494,199.8437,5323.0
2021-12-31 10:00:00,205.65,205.74,205.22,205.26,6103.0,199.8146,199.902,199.3968,199.4357,6103.0
2021-12-31 10:10:00,205.23,205.69,205.01,205.27,6079.0,199.4065,199.8535,199.1928,199.4454,6079.0
2021-12-31 10:20:00,205.29,205.42,204.96,205.04,12309.0,199.4648,199.5911,199.1442,199.2219,12309.0
2021-12-31 10:30:00,205.36,205.67,205.19,205.2,2529.0,199.5328,199.834,199.3676,199.3774,2529.0
2021-12-31 10:40:00,205.32,205.49,204.88,204.88,5754.0,199.494,199.6591,199.0664,199.0664,5754.0
2021-12-31 10:50:00,205.06,205.65,204.93,205.65,14430.0,199.2413,199.8146,199.115,199.8146,14430.0
2021-12-31 11:00:00,205.64,205.64,205.26,205.63,1477.0,199.8049,199.8049,199.4357,199.7952,1477.0
2021-12-31 11:10:00,205.62,205.78,205.48,205.63,3304.0,199.7854,199.9409,199.6494,199.7952,3304.0
2021-12-31 11:20:00,205.83,205.85,205.58,205.59,1104.0,199.9895,200.0089,199.7466,199.7563,1104.0
2021-12-31 11:30:00,205.57,205.88,205.57,205.88,1000.0,199.7369,200.0381,199.7369,200.0381,1000.0
2021-12-31 11:40:00,206.05,206.26,205.64,205.67,1812.0,200.2032,200.4073,199.8049,199.834,1812.0
2021-12-31 11:50:00,205.72,205.72,205.25,205.25,1608.0,199.8826,199.8826,199.4259,199.4259,1608.0
2021-12-31 12:00:00,205.16,205.28,205.07,205.27,2301.0,199.3385,199.4551,199.2511,199.4454,2301.0
2021-12-31 12:10:00,205.55,205.87,205.36,205.36,2644.0,199.7174,200.0284,199.5328,199.5328,2644.0
2021-12-31 12:20:00,205.43,205.45,205.32,205.34,1355.0,199.6008,199.6203,199.494,199.5134,1355.0
2021-12-31 12:30:00,205.35,205.58,205.23,205.55,4202.0,199.5231,199.7466,199.4065,199.7174,4202.0
2021-12-31 12:40:00,205.71,206.0,205.71,205.95,1331.0,199.8729,200.1547,199.8729,200.1061,1331.0
2021-12-31 12:50:00,205.98,206.16,205.87,206.08,6397.0,200.1352,200.3101,200.0284,200.2324,6397.0
2021-12-31 13:00:00,206.03,206.14,205.9,206.03,2042.0,200.1838,200.2907,200.0575,200.1838,2042.0
2021-12-31 13:10:00,206.03,206.12,205.77,205.85,13896.0,200.1838,200.2713,199.9312,200.0089,13896.0
2021-12-31 13:20:00,205.9,206.49,205.82,206.49,4825.0,200.0575,200.6308,199.9798,200.6308,4825.0
2021-12-31 13:30:00,206.64,206.85,206.47,206.75,2200.0,200.7765,200.9805,200.6113,200.8834,2200.0
2021-12-31 13:40:00,206.88,206.89,206.7,206.72,1451.0,201.0097,201.0194,200.8348,200.8542,1451.0
2021-12-31 13:50:00,206.61,206.93,206.59,206.85,17098.0,200.7474,201.0583,200.7279,200.9805,17098.0
2021-12-31 14:00:00,206.85,207.0,206.77,207.0,1600.0,200.9805,201.1263,200.9028,201.1263,1600.0
2021-12-31 14:10:00,206.92,207.11,206.42,206.42,2932.0,201.0486,201.2332,200.5627,200.5627,2932.0
2021-12-31 14:20:00,206.51,206.59,206.37,206.45,2704.0,200.6502,200.7279,200.5142,200.5919,2704.0
2021-12-31 14:30:00,206.45,206.61,206.2,206.59,2516.0,200.5919,200.7474,200.349,200.7279,2516.0
2021-12-31 14:40:00,206.66,206.69,206.08,206.08,6679.0,200.7959,200.8251,200.2324,200.2324,6679.0
2021-12-31 14:50:00,206.09,206.25,205.97,206.25,5004.0,200.2421,200.3976,200.1255,200.3976,5004.0
2021-12-31 15:00:00,206.21,206.4,206.07,206.25,8079.0,200.3587,200.5433,200.2227,200.3976,8079.0
2021-12-31 15:10:00,206.25,206.6,206.12,206.6,5995.0,200.3976,200.7376,200.2713,200.7376,5995.0
2021-12-31 15:20:00,206.56,206.89,206.43,206.8,6062.0,200.6988,201.0194,200.5725,200.932,6062.0
2021-12-31 15:30:00,206.87,207.67,206.84,207.67,7737.0,201.0,201.7773,200.9708,201.7773,7737.0
2021-12-31 15:40:00,207.89,208.22,207.66,208.2,6468.0,201.991,202.3117,201.7676,202.2922,6468.0
2021-12-31 15:50:00,208.17,208.35,207.52,207.54,38684.0,202.2631,202.438,201.6315,201.651,38684.0
2022-01-03 09:30:00,208.4,208.59,207.69,208.34,6755.0,202.4866,202.6712,201.7967,202.4283,6755.0
2022-01-03 09:40:00,208.25,208.34,207.75,207.95,8270.0,202.3408,202.4283,201.855,202.0493,8270.0
2022-01-03 09:50:00,207.88,209.17,207.7,208.7,11164.0,201.9813,203.2347,201.8064,202.778,11164.0
2022-01-03 10:00:00,208.9,209.17,208.37,208.62,4977.0,202.9724,203.2347,202.4574,202.7003,4977.0
2022-01-03 10:10:00,208.68,209.91,208.58,209.9,5976.0,202.7586,203.9537,202.6615,203.944,5976.0
2022-01-03 10:20:00,209.81,209.89,209.41,209.59,12732.0,203.8566,203.9343,203.4679,203.6428,12732.0
2022-01-03 10:30:00,209.48,209.57,208.62,208.98,10793.0,203.5359,203.6234,202.7003,203.0501,10793.0
2022-01-03 10:40:00,208.94,208.94,208.29,208.31,1470.0,203.0112,203.0112,202.3797,202.3991,1470.0
2022-01-03 10:50:00,208.21,208.26,207.52,207.81,5326.0,202.302,202.3505,201.6315,201.9133,5326.0
2022-01-03 11:00:00,208.02,208.02,207.02,207.15,5841.0,202.1173,202.1173,201.1457,201.272,5841.0
2022-01-03 11:10:00,207.03,207.82,207.02,207.33,14285.0,201.1554,201.923,201.1457,201.4469,14285.0
2022-01-03 11:20:00,207.59,207.91,207.4,207.4,4642.0,201.6995,202.0105,201.5149,201.5149,4642.0
2022-01-03 11:30:00,207.31,207.52,206.86,207.48,16686.0,201.4275,201.6315,200.9903,201.5927,16686.0
2022-01-03 11:40:00,207.52,207.82,207.18,207.55,2906.0,201.6315,201.923,201.3012,201.6607,2906.0
2022-01-03 11:50:00,207.48,207.91,207.33,207.69,1621.0,201.5927,202.0105,201.4469,201.7967,1621.0
2022-01-03 12:00:00,207.66,207.73,207.51,207.68,2510.0,201.7676,201.8356,201.6218,201.787,2510.0
2022-01-03 12:10:00,207.72,207.96,207.54,207.54,7664.0,201.8259,202.059,201.651,201.651,7664.0
2022-01-03 12:20:00,207.69,207.89,207.69,207.83,1913.0,201.7967,201.991,201.7967,201.9327,1913.0
2022-01-03 12:30:00,207.89,208.24,207.67,208.24,4603.0,201.991,202.3311,201.7773,202.3311,4603.0
2022-01-03 12:40:00,208.18,208.18,207.61,207.75,3947.0,202.2728,202.2728,201.719,201.855,3947.0
2022-01-03 12:50:00,207.82,208.18,207.68,208.01,12334.0,201.923,202.2728,201.787,202.1076,12334.0
2022-01-03 13:00:00,208.05,208.38,208.0,208.05,40133.0,202.1465,202.4671,202.0979,202.1465,40133.0
2022-01-03 13:10:00,208.1,208.45,207.88,208.08,16186.0,202.1951,202.5351,201.9813,202.1756,16186.0
2022-01-03 13:20:00,208.06,208.07,207.78,207.83,10592.0,202.1562,202.1659,201.8842,201.9327,10592.0
2022-01-03 13:30:00,207.9,207.9,207.28,207.28,8623.0,202.0007,202.0007,201.3983,201.3983,8623.0
2022-01-03 13:40:00,207.3,207.63,207.24,207.47,18411.0,201.4178,201.7384,201.3595,201.583,18411.0
2022-01-03 13:50:00,207.48,207.88,207.47,207.84,3290.0,201.5927,201.9813,201.583,201.9425,3290.0
2022-01-03 14:00:00,207.94,208.18,207.77,208.18,2010.0,202.0396,202.2728,201.8744,202.2728,2010.0
2022-01-03 14:10:00,208.09,208.35,207.89,208.35,6985.0,202.1854,202.438,201.991,202.438,6985.0
2022-01-03 14:20:00,208.34,208.52,208.27,208.42,2638.0,202.4283,202.6032,202.3602,202.506,2638.0
2022-01-03 14:30:00,208.44,208.5,208.14,208.3,6591.0,202.5254,202.5837,202.2339,202.3894,6591.0
2022-01-03 14:40:00,208.36,208.75,208.3,208.54,16710.0,202.4477,202.8266,202.3894,202.6226,16710.0
2022-01-03 14:50:00,208.46,208.56,208.31,208.33,3212.0,202.5449,202.642,202.3991,202.4185,3212.0
2022-01-03 15:00:00,208.28,208.29,207.91,208.22,4874.0,202.37,202.3797,202.0105,202.3117,4874.0
2022-01-03 15:10:00,208.23,208.38,208.23,208.24,5520.0,202.3214,202.4671,202.3214,202.3311,5520.0
2022-01-03 15:20:00,208.29,208.59,208.29,208.29,3999.0,202.3797,202.6712,202.3797,202.3797,3999.0
2022-01-03 15:30:00,208.23,208.42,207.95,207.95,7034.0,202.3214,202.506,202.0493,202.0493,7034.0
2022-01-03 15:40:00,207.88,207.92,207.42,207.91,15695.0,201.9813,202.0202,201.5344,202.0105,15695.0
2022-01-03 15:50:00,207.96,208.35,207.63,207.9,28604.0,202.059,202.438,201.7384,202.0007,28604.0
2022-01-04 09:30:00,210.0,210.4,209.21,209.86,21809.0,204.0412,204.4298,203.2736,203.9051,21809.0
2022-01-04 09:40:00,210.16,210.48,209.88,210.08,9101.0,204.1966,204.5075,203.9246,204.1189,9101.0
2022-01-04 09:50:00,210.05,210.6,210.05,210.6,5020.0,204.0897,204.6241,204.0897,204.6241,5020.0
2022-01-04 10:00:00,210.4,212.66,210.4,212.66,16724.0,204.4298,206.6257,204.4298,206.6257,16724.0
2022-01-04 10:10:00,212.69,212.97,212.16,212.57,12941.0,206.6548,206.9269,206.1399,206.5382,12941.0
2022-01-04 10:20:00,212.62,212.73,211.94,212.24,16824.0,206.5868,206.6937,205.9261,206.2176,16824.0
2022-01-04 10:30:00,212.97,213.0,212.61,212.82,4988.0,206.9269,206.956,206.5771,206.7811,4988.0
2022-01-04 10:40:00,212.96,213.15,212.52,212.68,6248.0,206.9172,207.1018,206.4897,206.6451,6248.0
2022-01-04 10:50:00,212.76,213.48,212.76,213.3,6386.0,206.7228,207.4224,206.7228,207.2475,6386.0
2022-01-04 11:00:00,213.52,213.65,212.99,213.55,7505.0,207.4613,207.5876,206.9463,207.4904,7505.0
2022-01-04 11:10:00,213.48,213.48,212.21,212.26,8623.0,207.4224,207.4224,206.1885,206.237,8623.0
2022-01-04 11:20:00,212.22,212.26,211.53,212.06,12872.0,206.1982,206.237,205.5277,206.0427,12872.0
2022-01-04 11:30:00,212.04,212.05,211.68,212.04,4486.0,206.0233,206.033,205.6735,206.0233,4486.0
2022-01-04 11:40:00,211.94,212.11,211.59,211.69,8089.0,205.9261,206.0913,205.586,205.6832,8089.0
2022-01-04 11:50:00,211.8,211.8,210.6,211.05,6160.0,205.7901,205.7901,204.6241,205.0614,6160.0
2022-01-04 12:00:00,211.07,211.43,210.81,211.29,5710.0,205.0808,205.4306,204.8282,205.2946,5710.0
2022-01-04 12:10:00,211.04,211.07,210.65,210.71,9831.0,205.0516,205.0808,204.6727,204.731,9831.0
2022-01-04 12:20:00,210.87,211.04,210.62,210.62,6665.0,204.8865,205.0516,204.6436,204.6436,6665.0
2022-01-04 12:30:00,210.41,210.49,210.18,210.18,6086.0,204.4395,204.5173,204.2161,204.2161,6086.0
2022-01-04 12:40:00,210.19,210.2,209.92,210.0,7059.0,204.2258,204.2355,203.9634,204.0412,7059.0
2022-01-04 12:50:00,210.06,210.14,209.92,210.03,4178.0,204.0995,204.1772,203.9634,204.0703,4178.0
2022-01-04 13:00:00,210.08,210.32,210.0,210.17,2211.0,204.1189,204.3521,204.0412,204.2063,2211.0
2022-01-04 13:10:00,210.17,210.57,210.17,210.56,4791.0,204.2063,204.595,204.2063,204.5853,4791.0
2022-01-04 13:20:00,210.77,210.9,210.51,210.72,4220.0,204.7893,204.9156,204.5367,204.7407,4220.0
2022-01-04 13:30:00,210.7,210.89,210.55,210.79,5373.0,204.7213,204.9059,204.5756,204.8087,5373.0
2022-01-04 13:40:00,210.52,210.52,210.22,210.46,3319.0,204.5464,204.5464,204.2549,204.4881,3319.0
2022-01-04 13:50:00,210.39,210.39,209.87,210.12,5030.0,204.4201,204.4201,203.9148,204.1578,5030.0
2022-01-04 14:00:00,210.09,210.55,210.08,210.55,4192.0,204.1286,204.5756,204.1189,204.5756,4192.0
2022-01-04 14:10:00,210.6,210.86,210.44,210.44,3766.0,204.6241,204.8768,204.4687,204.4687,3766.0
2022-01-04 14:20:00,210.37,210.48,210.37,210.42,1621.0,204.4007,204.5075,204.4007,204.4492,1621.0
2022-01-04 14:30:00,210.44,210.58,210.18,210.28,3942.0,204.4687,204.6047,204.2161,204.3132,3942.0
2022-01-04 14:40:00,210.34,210.73,210.21,210.73,3809.0,204.3715,204.7504,204.2452,204.7504,3809.0
2022-01-04 14:50:00,210.6,210.83,210.54,210.59,12669.0,204.6241,204.8476,204.5658,204.6144,12669.0
2022-01-04 15:00:00,210.51,210.94,210.43,210.88,12630.0,204.5367,204.9545,204.459,204.8962,12630.0
2022-01-04 15:10:00,210.94,210.94,210.4,210.43,9221.0,204.9545,204.9545,204.4298,204.459,9221.0
2022-01-04 15:20:00,210.44,210.57,210.17,210.3,6863.0,204.4687,204.595,204.2063,204.3326,6863.0
2022-01-04 15:30:00,210.3,210.3,210.04,210.08,5847.0,204.3326,204.3326,204.08,204.1189,5847.0
2022-01-04 15:40:00,210.05,210.91,210.04,210.59,10827.0,204.0897,204.9253,204.08,204.6144,10827.0
2022-01-04 15:50:00,210.54,210.63,209.81,210.48,68662.0,204.5658,204.6533,203.8566,204.5075,68662.0
2022-01-05 09:30:00,210.62,212.02,210.49,211.19,6525.0,204.6436,206.0038,204.5173,205.1974,6525.0
2022-01-05 09:40:00,210.9,212.05,210.9,211.53,3164.0,204.9156,206.033,204.9156,205.5277,3164.0
2022-01-05 09:50:00,211.93,212.19,211.24,211.81,3263.0,205.9164,206.169,205.246,205.7998,3263.0
2022-01-05 10:00:00,211.67,211.79,211.01,211.17,2889.0,205.6638,205.7804,205.0225,205.178,2889.0
2022-01-05 10:10:00,211.61,212.32,211.47,212.16,2602.0,205.6055,206.2953,205.4694,206.1399,2602.0
2022-01-05 10:20:00,212.27,212.66,211.7,212.4,4097.0,206.2467,206.6257,205.6929,206.3731,4097.0
2022-01-05 10:30:00,212.32,213.11,212.32,213.11,3323.0,206.2953,207.0629,206.2953,207.0629,3323.0
2022-01-05 10:40:00,213.03,213.04,212.52,212.63,3858.0,206.9852,206.9949,206.4897,206.5965,3858.0
2022-01-05 10:50:00,212.52,212.61,211.98,211.98,3720.0,206.4897,206.5771,205.965,205.965,3720.0
2022-01-05 11:00:00,212.03,212.07,211.28,212.03,5701.0,206.0136,206.0524,205.2848,206.0136,5701.0
2022-01-05 11:10:00,212.07,212.32,211.96,212.27,5739.0,206.0524,206.2953,205.9455,206.2467,5739.0
2022-01-05 11:20:00,212.37,212.7,212.12,212.12,4101.0,206.3439,206.6645,206.101,206.101,4101.0
2022-01-05 11:30:00,212.16,212.63,212.0,212.38,3749.0,206.1399,206.5965,205.9844,206.3536,3749.0
2022-01-05 11:40:00,212.37,212.37,211.86,211.86,4960.0,206.3439,206.3439,205.8484,205.8484,4960.0
2022-01-05 11:50:00,211.73,212.22,211.68,212.06,5823.0,205.7221,206.1982,205.6735,206.0427,5823.0
2022-01-05 12:00:00,212.12,212.56,212.03,212.36,4207.0,206.101,206.5285,206.0136,206.3342,4207.0
2022-01-05 12:10:00,212.43,212.66,212.36,212.46,4047.0,206.4022,206.6257,206.3342,206.4314,4047.0
2022-01-05 12:20:00,212.43,212.88,212.38,212.88,3994.0,206.4022,206.8394,206.3536,206.8394,3994.0
2022-01-05 12:30:00,212.88,213.12,212.88,213.12,4286.0,206.8394,207.0726,206.8394,207.0726,4286.0
2022-01-05 12:40:00,213.04,213.06,212.5,212.58,19595.0,206.9949,207.0143,206.4702,206.548,19595.0
2022-01-05 12:50:00,212.55,213.27,212.51,212.96,5601.0,206.5188,207.2184,206.4799,206.9172,5601.0
2022-01-05 13:00:00,212.93,212.99,212.56,212.64,2637.0,206.888,206.9463,206.5285,206.6062,2637.0
2022-01-05 13:10:00,212.25,212.44,212.04,212.18,4153.0,206.2273,206.4119,206.0233,206.1593,4153.0
2022-01-05 13:20:00,212.27,212.45,212.15,212.21,7641.0,206.2467,206.4216,206.1302,206.1885,7641.0
2022-01-05 13:30:00,212.14,212.52,212.06,212.4,3641.0,206.1204,206.4897,206.0427,206.3731,3641.0
2022-01-05 13:40:00,212.45,212.64,212.27,212.59,4012.0,206.4216,206.6062,206.2467,206.5577,4012.0
2022-01-05 13:50:00,212.61,212.79,212.38,212.39,12299.0,206.5771,206.752,206.3536,206.3633,12299.0
2022-01-05 14:00:00,212.58,212.7,211.9,212.02,3052.0,206.548,206.6645,205.8872,206.0038,3052.0
2022-01-05 14:10:00,211.83,211.83,211.04,211.1,5537.0,205.8192,205.8192,205.0516,205.1099,5537.0
2022-01-05 14:20:00,211.09,211.56,211.07,211.16,7458.0,205.1002,205.5569,205.0808,205.1682,7458.0
2022-01-05 14:30:00,211.26,211.28,210.52,210.52,3645.0,205.2654,205.2848,204.5464,204.5464,3645.0
2022-01-05 14:40:00,210.55,210.62,209.97,210.19,7152.0,204.5756,204.6436,204.012,204.2258,7152.0
2022-01-05 14:50:00,210.25,210.6,210.15,210.6,3317.0,204.2841,204.6241,204.1869,204.6241,3317.0
2022-01-05 15:00:00,210.61,210.61,209.67,209.8,7709.0,204.6339,204.6339,203.7205,203.8468,7709.0
2022-01-05 15:10:00,209.95,210.43,209.79,210.43,6129.0,203.9926,204.459,203.8371,204.459,6129.0
2022-01-05 15:20:00,210.57,210.71,209.89,210.0,21920.0,204.595,204.731,203.9343,204.0412,21920.0
2022-01-05 15:30:00,209.78,209.99,209.56,209.84,7539.0,203.8274,204.0314,203.6136,203.8857,7539.0
2022-01-05 15:40:00,209.86,209.86,208.68,208.84,13440.0,203.9051,203.9051,202.7586,202.9141,13440.0
2022-01-05 15:50:00,208.75,208.98,208.36,208.45,69188.0,202.8266,203.0501,202.4477,202.5351,69188.0
2022-01-06 09:30:00,209.8,209.92,208.51,209.47,11563.0,203.8468,203.9634,202.5934,203.5262,11563.0
2022-01-06 09:40:00,209.79,210.43,208.01,208.01,5430.0,203.8371,204.459,202.1076,202.1076,5430.0
2022-01-06 09:50:00,208.07,209.03,207.75,208.39,9248.0,202.1659,203.0987,201.855,202.4768,9248.0
2022-01-06 10:00:00,208.4,208.63,207.57,208.2,17321.0,202.4866,202.71,201.6801,202.2922,17321.0
2022-01-06 10:10:00,208.21,208.57,207.97,208.21,17802.0,202.302,202.6517,202.0688,202.302,17802.0
2022-01-06 10:20:00,208.25,208.87,208.25,208.27,8024.0,202.3408,202.9432,202.3408,202.3602,8024.0
2022-01-06 10:30:00,208.45,209.7,208.35,209.7,15295.0,202.5351,203.7497,202.438,203.7497,15295.0
2022-01-06 10:40:00,209.83,210.53,209.83,210.46,9480.0,203.876,204.5561,203.876,204.4881,9480.0
2022-01-06 10:50:00,210.42,210.63,209.64,209.64,10615.0,204.4492,204.6533,203.6914,203.6914,10615.0
2022-01-06 11:00:00,209.67,210.21,209.35,209.35,6695.0,203.7205,204.2452,203.4096,203.4096,6695.0
2022-01-06 11:10:00,209.33,209.81,209.33,209.53,2169.0,203.3902,203.8566,203.3902,203.5845,2169.0
2022-01-06 11:20:00,209.66,209.99,209.54,209.7,1885.0,203.7108,204.0314,203.5942,203.7497,1885.0
2022-01-06 11:30:00,209.84,210.22,209.83,210.09,2118.0,203.8857,204.2549,203.876,204.1286,2118.0
2022-01-06 11:40:00,210.18,210.36,210.07,210.15,1533.0,204.2161,204.3909,204.1092,204.1869,1533.0
2022-01-06 11:50:00,210.26,210.28,209.82,210.19,3948.0,204.2938,204.3132,203.8663,204.2258,3948.0
2022-01-06 12:00:00,210.3,210.38,209.96,210.38,2278.0,204.3326,204.4104,204.0023,204.4104,2278.0
2022-01-06 12:10:00,210.28,210.44,210.18,210.32,1769.0,204.3132,204.4687,204.2161,204.3521,1769.0
2022-01-06 12:20:00,210.42,211.0,210.42,211.0,1934.0,204.4492,205.0128,204.4492,205.0128,1934.0
2022-01-06 12:30:00,210.97,211.12,210.72,211.1,6939.0,204.9836,205.1294,204.7407,205.1099,6939.0
2022-01-06 12:40:00,211.01,211.46,211.01,211.46,6688.0,205.0225,205.4597,205.0225,205.4597,6688.0
2022-01-06 12:50:00,211.52,211.89,211.51,211.74,4986.0,205.518,205.8775,205.5083,205.7318,4986.0
2022-01-06 13:00:00,211.62,211.76,211.28,211.37,3542.0,205.6152,205.7512,205.2848,205.3723,3542.0
2022-01-06 13:10:00,211.27,211.27,210.29,210.32,3898.0,205.2751,205.2751,204.3229,204.3521,3898.0
2022-01-06 13:20:00,210.47,210.96,210.33,210.75,6520.0,204.4978,204.9739,204.3618,204.7699,6520.0
2022-01-06 13:30:00,210.75,210.75,210.27,210.49,6901.0,204.7699,204.7699,204.3035,204.5173,6901.0
2022-01-06 13:40:00,210.45,210.52,210.14,210.39,2251.0,204.4784,204.5464,204.1772,204.4201,2251.0
2022-01-06 13:50:00,210.25,210.64,210.2,210.64,3803.0,204.2841,204.663,204.2355,204.663,3803.0
2022-01-06 14:00:00,210.76,210.82,210.41,210.6,4515.0,204.7796,204.8379,204.4395,204.6241,4515.0
2022-01-06 14:10:00,210.67,210.82,210.38,210.82,3516.0,204.6921,204.8379,204.4104,204.8379,3516.0
2022-01-06 14:20:00,210.86,211.01,210.69,210.74,3103.0,204.8768,205.0225,204.7116,204.7602,3103.0
2022-01-06 14:30:00,210.77,210.79,210.46,210.54,2815.0,204.7893,204.8087,204.4881,204.5658,2815.0
2022-01-06 14:40:00,210.59,210.93,210.53,210.79,2824.0,204.6144,204.9448,204.5561,204.8087,2824.0
2022-01-06 14:50:00,210.82,211.1,210.76,211.09,3044.0,204.8379,205.1099,204.7796,205.1002,3044.0
2022-01-06 15:00:00,211.09,211.36,210.76,210.76,9485.0,205.1002,205.3626,204.7796,204.7796,9485.0
2022-01-06 15:10:00,210.86,210.9,210.39,210.39,5624.0,204.8768,204.9156,204.4201,204.4201,5624.0
2022-01-06 15:20:00,210.45,210.56,210.23,210.56,3201.0,204.4784,204.5853,204.2646,204.5853,3201.0
2022-01-06 15:30:00,210.57,210.65,210.08,210.38,9037.0,204.595,204.6727,204.1189,204.4104,9037.0
2022-01-06 15:40:00,210.37,210.65,210.11,210.27,19159.0,204.4007,204.6727,204.148,204.3035,19159.0
2022-01-06 15:50:00,210.16,210.27,209.42,209.9,44913.0,204.1966,204.3035,203.4776,203.944,44913.0
2022-01-07 09:30:00,210.0,211.26,209.76,210.67,9332.0,204.0412,205.2654,203.808,204.6921,9332.0
2022-01-07 09:40:00,210.37,211.53,210.35,211.53,6722.0,204.4007,205.5277,204.3812,205.5277,6722.0
2022-01-07 09:50:00,211.17,211.63,210.68,210.88,9401.0,205.178,205.6249,204.7019,204.8962,9401.0
2022-01-07 10:00:00,211.3,211.3,209.98,210.46,4293.0,205.3043,205.3043,204.0217,204.4881,4293.0
2022-01-07 10:10:00,210.4,210.8,209.89,209.91,2567.0,204.4298,204.8185,203.9343,203.9537,2567.0
2022-01-07 10:20:00,209.77,210.55,209.4,210.55,4377.0,203.8177,204.5756,203.4582,204.5756,4377.0
2022-01-07 10:30:00,210.34,210.34,209.86,209.86,2200.0,204.3715,204.3715,203.9051,203.9051,2200.0
2022-01-07 10:40:00,209.62,209.78,208.58,208.58,4575.0,203.6719,203.8274,202.6615,202.6615,4575.0
2022-01-07 10:50:00,208.62,208.62,207.7,207.92,7664.0,202.7003,202.7003,201.8064,202.0202,7664.0
2022-01-07 11:00:00,207.82,208.14,207.41,207.41,8412.0,201.923,202.2339,201.5247,201.5247,8412.0
2022-01-07 11:10:00,207.25,207.3,206.28,206.28,5419.0,201.3692,201.4178,200.4267,200.4267,5419.0
2022-01-07 11:20:00,206.5,207.18,206.27,207.14,3387.0,200.6405,201.3012,200.417,201.2623,3387.0
2022-01-07 11:30:00,207.28,207.44,206.66,207.41,34980.0,201.3983,201.5538,200.7959,201.5247,34980.0
2022-01-07 11:40:00,207.52,208.22,207.41,208.22,11546.0,201.6315,202.3117,201.5247,202.3117,11546.0
2022-01-07 11:50:00,208.43,209.27,208.3,209.27,1907.0,202.5157,203.3319,202.3894,203.3319,1907.0
2022-01-07 12:00:00,209.22,209.31,208.89,209.24,1631.0,203.2833,203.3707,202.9627,203.3027,1631.0
2022-01-07 12:10:00,209.18,209.18,208.28,208.38,3100.0,203.2444,203.2444,202.37,202.4671,3100.0
2022-01-07 12:20:00,208.33,208.42,208.15,208.26,4556.0,202.4185,202.506,202.2437,202.3505,4556.0
2022-01-07 12:30:00,208.2,208.36,207.79,207.79,3115.0,202.2922,202.4477,201.8939,201.8939,3115.0
2022-01-07 12:40:00,207.95,207.95,206.62,206.81,7231.0,202.0493,202.0493,200.7571,200.9417,7231.0
2022-01-07 12:50:00,206.78,207.12,206.24,207.0,11025.0,200.9125,201.2429,200.3879,201.1263,11025.0
2022-01-07 13:00:00,207.0,207.0,206.28,206.35,3402.0,201.1263,201.1263,200.4267,200.4947,3402.0
2022-01-07 13:10:00,206.23,206.86,206.23,206.86,4249.0,200.3781,200.9903,200.3781,200.9903,4249.0
2022-01-07 13:20:00,206.82,207.52,206.82,207.41,2370.0,200.9514,201.6315,200.9514,201.5247,2370.0
2022-01-07 13:30:00,207.41,207.86,207.11,207.27,6649.0,201.5247,201.9619,201.2332,201.3886,6649.0
2022-01-07 13:40:00,207.37,207.71,207.29,207.29,2267.0,201.4858,201.8161,201.4081,201.4081,2267.0
2022-01-07 13:50:00,207.43,207.75,207.43,207.65,3701.0,201.5441,201.855,201.5441,201.7578,3701.0
2022-01-07 14:00:00,207.58,208.47,207.58,208.37,11447.0,201.6898,202.5546,201.6898,202.4574,11447.0
2022-01-07 14:10:00,208.23,208.7,208.18,208.7,3144.0,202.3214,202.778,202.2728,202.778,3144.0
2022-01-07 14:20:00,208.71,209.08,208.58,208.89,5289.0,202.7878,203.1473,202.6615,202.9627,5289.0
2022-01-07 14:30:00,208.73,208.73,208.4,208.65,1862.0,202.8072,202.8072,202.4866,202.7295,1862.0
2022-01-07 14:40:00,208.52,209.19,208.52,208.92,4282.0,202.6032,203.2541,202.6032,202.9918,4282.0
2022-01-07 14:50:00,208.85,208.96,208.69,208.69,1870.0,202.9238,203.0307,202.7683,202.7683,1870.0
2022-01-07 15:00:00,208.79,208.98,208.63,208.86,3380.0,202.8655,203.0501,202.71,202.9335,3380.0
2022-01-07 15:10:00,208.77,208.77,208.02,208.15,7500.0,202.8461,202.8461,202.1173,202.2437,7500.0
2022-01-07 15:20:00,208.17,208.57,208.13,208.43,5304.0,202.2631,202.6517,202.2242,202.5157,5304.0
2022-01-07 15:30:00,208.39,209.03,208.35,208.92,17936.0,202.4768,203.0987,202.438,202.9918,17936.0
2022-01-07 15:40:00,208.91,209.66,208.91,209.35,33506.0,202.9821,203.7108,202.9821,203.4096,33506.0
2022-01-07 15:50:00,209.23,209.37,207.72,207.93,59649.0,203.293,203.429,201.8259,202.0299,59649.0
2022-01-10 09:30:00,207.39,207.39,205.01,205.92,11674.0,201.5052,201.5052,199.1928,200.0769,11674.0
2022-01-10 09:40:00,205.9,205.9,203.25,203.25,13832.0,200.0575,200.0575,197.4827,197.4827,13832.0
2022-01-10 09:50:00,203.25,204.1,202.51,202.51,9330.0,197.4827,198.3086,196.7637,196.7637,9330.0
2022-01-10 10:00:00,202.66,203.32,201.74,203.06,11683.0,196.9094,197.5507,196.0155,197.2981,11683.0
2022-01-10 10:10:00,202.68,202.69,201.1,201.34,6281.0,196.9289,196.9386,195.3937,195.6269,6281.0
2022-01-10 10:20:00,201.36,201.42,199.5,199.8,35613.0,195.6463,195.7046,193.8391,194.1306,35613.0
2022-01-10 10:30:00,199.58,200.79,199.57,199.91,11083.0,193.9168,195.0925,193.9071,194.2375,11083.0
2022-01-10 10:40:00,200.03,200.04,199.0,199.25,13748.0,194.3541,194.3638,193.3533,193.5962,13748.0
2022-01-10 10:50:00,199.41,200.34,199.41,199.84,7342.0,193.7517,194.6553,193.7517,194.1695,7342.0
2022-01-10 11:00:00,199.5,200.08,199.39,199.97,6257.0,193.8391,194.4026,193.7322,194.2958,6257.0
2022-01-10 11:10:00,200.0,201.69,200.0,201.65,14327.0,194.3249,195.967,194.3249,195.9281,14327.0
2022-01-10 11:20:00,201.65,202.2,201.58,202.2,5089.0,195.9281,196.4625,195.8601,196.4625,5089.0
2022-01-10 11:30:00,202.21,202.32,201.58,201.58,5183.0,196.4722,196.5791,195.8601,195.8601,5183.0
2022-01-10 11:40:00,201.74,201.85,201.56,201.76,5112.0,196.0155,196.1224,195.8406,196.035,5112.0
2022-01-10 11:50:00,201.73,201.73,201.21,201.53,7173.0,196.0058,196.0058,195.5006,195.8115,7173.0
2022-01-10 12:00:00,201.54,201.61,200.63,200.71,6288.0,195.8212,195.8892,194.937,195.0148,6288.0
2022-01-10 12:10:00,200.73,201.24,200.73,201.06,7629.0,195.0342,195.5297,195.0342,195.3548,7629.0
2022-01-10 12:20:00,201.16,201.16,200.85,201.11,2281.0,195.452,195.452,195.1508,195.4034,2281.0
2022-01-10 12:30:00,200.92,200.98,200.64,200.81,2172.0,195.2188,195.2771,194.9468,195.1119,2172.0
2022-01-10 12:40:00,200.56,201.01,200.17,200.18,13135.0,194.869,195.3063,194.4901,194.4998,13135.0
2022-01-10 12:50:00,200.23,200.75,200.23,200.45,5743.0,194.5484,195.0536,194.5484,194.7621,5743.0
2022-01-10 13:00:00,200.48,200.48,200.19,200.26,8700.0,194.7913,194.7913,194.5095,194.5775,8700.0
2022-01-10 13:10:00,200.25,200.4,199.63,200.21,17278.0,194.5678,194.7136,193.9654,194.529,17278.0
2022-01-10 13:20:00,200.18,200.4,199.9,200.08,14427.0,194.4998,194.7136,194.2278,194.4026,14427.0
2022-01-10 13:30:00,200.0,200.2,199.83,199.83,4621.0,194.3249,194.5192,194.1597,194.1597,4621.0
2022-01-10 13:40:00,199.86,200.26,199.8,200.26,4893.0,194.1889,194.5775,194.1306,194.5775,4893.0
2022-01-10 13:50:00,200.28,200.64,200.17,200.49,11314.0,194.597,194.9468,194.4901,194.801,11314.0
2022-01-10 14:00:00,200.53,200.65,200.34,200.39,7198.0,194.8399,194.9565,194.6553,194.7038,7198.0
2022-01-10 14:10:00,200.37,200.53,200.16,200.16,4913.0,194.6844,194.8399,194.4804,194.4804,4913.0
2022-01-10 14:20:00,200.06,200.44,200.02,200.12,4676.0,194.3832,194.7524,194.3443,194.4415,4676.0
2022-01-10 14:30:00,200.15,200.81,200.06,200.7,12348.0,194.4707,195.1119,194.3832,195.0051,12348.0
2022-01-10 14:40:00,200.7,200.7,200.1,200.18,7645.0,195.0051,195.0051,194.4221,194.4998,7645.0
2022-01-10 14:50:00,200.0,200.0,199.41,199.65,19524.0,194.3249,194.3249,193.7517,193.9848,19524.0
2022-01-10 15:00:00,199.64,199.8,199.16,199.41,11379.0,193.9751,194.1306,193.5087,193.7517,11379.0
2022-01-10 15:10:00,199.42,199.81,199.0,199.09,11521.0,193.7614,194.1403,193.3533,193.4407,11521.0
2022-01-10 15:20:00,199.13,199.46,199.1,199.38,5796.0,193.4796,193.8002,193.4505,193.7225,5796.0
2022-01-10 15:30:00,199.36,199.44,198.96,199.08,13844.0,193.7031,193.7808,193.3144,193.431,13844.0
2022-01-10 15:40:00,199.09,199.41,198.75,199.38,46005.0,193.4407,193.7517,193.1104,193.7225,46005.0
2022-01-10 15:50:00,199.54,200.13,199.4,200.12,74204.0,193.878,194.4512,193.7419,194.4415,74204.0
2022-01-11 09:30:00,200.05,200.58,197.8,197.83,18189.0,194.3735,194.8885,192.1873,192.2165,18189.0
2022-01-11 09:40:00,197.47,197.86,196.13,196.68,23634.0,191.8667,192.2456,190.5647,191.0991,23634.0
2022-01-11 09:50:00,196.59,196.97,195.92,196.83,8396.0,191.0117,191.3809,190.3607,191.2449,8396.0
2022-01-11 10:00:00,196.68,196.97,195.87,196.93,44210.0,191.0991,191.3809,190.3121,191.342,44210.0
2022-01-11 10:10:00,196.94,198.59,196.58,198.44,31255.0,191.3517,192.9549,191.002,192.8092,31255.0
2022-01-11 10:20:00,198.62,199.23,198.57,198.57,4392.0,192.9841,193.5768,192.9355,192.9355,4392.0
2022-01-11 10:30:00,198.57,198.57,197.89,198.28,2913.0,192.9355,192.9355,192.2748,192.6537,2913.0
2022-01-11 10:40:00,198.31,198.31,197.57,197.6,6667.0,192.6829,192.6829,191.9639,191.993,6667.0
2022-01-11 10:50:00,197.71,197.97,197.58,197.94,6642.0,192.0999,192.3525,191.9736,192.3234,6642.0
2022-01-11 11:00:00,197.98,198.44,197.88,197.9,9998.0,192.3622,192.8092,192.2651,192.2845,9998.0
2022-01-11 11:10:00,198.0,198.35,197.97,198.16,8054.0,192.3817,192.7217,192.3525,192.5371,8054.0
2022-01-11 11:20:00,198.28,198.71,198.13,198.29,7548.0,192.6537,193.0715,192.508,192.6634,7548.0
2022-01-11 11:30:00,198.36,198.69,198.14,198.45,10465.0,192.7315,193.0521,192.5177,192.8189,10465.0
2022-01-11 11:40:00,198.55,199.37,198.53,199.25,4525.0,192.9161,193.7128,192.8966,193.5962,4525.0
2022-01-11 11:50:00,199.39,199.45,198.86,198.86,5994.0,193.7322,193.7905,193.2173,193.2173,5994.0
2022-01-11 12:00:00,198.64,199.16,198.48,199.04,14044.0,193.0035,193.5087,192.848,193.3922,14044.0
2022-01-11 12:10:00,199.0,199.12,198.7,198.83,9338.0,193.3533,193.4699,193.0618,193.1881,9338.0
2022-01-11 12:20:00,198.92,199.05,198.8,198.83,8865.0,193.2756,193.4019,193.159,193.1881,8865.0
2022-01-11 12:30:00,198.75,198.85,198.36,198.47,12169.0,193.1104,193.2075,192.7315,192.8383,12169.0
2022-01-11 12:40:00,198.49,198.72,198.37,198.38,11089.0,192.8578,193.0812,192.7412,192.7509,11089.0
2022-01-11 12:50:00,198.38,198.99,198.38,198.84,15025.0,192.7509,193.3436,192.7509,193.1978,15025.0
2022-01-11 13:00:00,198.8,198.91,198.47,198.56,10379.0,193.159,193.2658,192.8383,192.9258,10379.0
2022-01-11 13:10:00,198.62,199.22,198.55,199.08,7608.0,192.9841,193.567,192.9161,193.431,7608.0
2022-01-11 13:20:00,199.14,199.38,198.87,199.08,9980.0,193.4893,193.7225,193.227,193.431,9980.0
2022-01-11 13:30:00,199.12,199.61,199.03,199.53,5368.0,193.4699,193.946,193.3824,193.8683,5368.0
2022-01-11 13:40:00,199.44,199.44,199.0,199.01,8267.0,193.7808,193.7808,193.3533,193.363,8267.0
2022-01-11 13:50:00,198.96,199.57,198.96,199.43,7769.0,193.3144,193.9071,193.3144,193.7711,7769.0
2022-01-11 14:00:00,199.43,199.6,199.13,199.19,8940.0,193.7711,193.9363,193.4796,193.5379,8940.0
2022-01-11 14:10:00,199.15,199.25,199.07,199.25,9331.0,193.499,193.5962,193.4213,193.5962,9331.0
2022-01-11 14:20:00,199.25,199.36,199.14,199.14,8617.0,193.5962,193.7031,193.4893,193.4893,8617.0
2022-01-11 14:30:00,199.1,199.29,199.0,199.27,10047.0,193.4505,193.6351,193.3533,193.6156,10047.0
2022-01-11 14:40:00,199.32,199.32,199.2,199.22,11947.0,193.6642,193.6642,193.5476,193.567,11947.0
2022-01-11 14:50:00,199.21,199.42,199.13,199.28,29988.0,193.5573,193.7614,193.4796,193.6253,29988.0
2022-01-11 15:00:00,199.28,199.5,199.19,199.38,8133.0,193.6253,193.8391,193.5379,193.7225,8133.0
2022-01-11 15:10:00,199.43,199.58,199.4,199.41,34820.0,193.7711,193.9168,193.7419,193.7517,34820.0
2022-01-11 15:20:00,199.44,199.64,199.25,199.27,26819.0,193.7808,193.9751,193.5962,193.6156,26819.0
2022-01-11 15:30:00,199.3,199.42,199.24,199.35,19639.0,193.6448,193.7614,193.5865,193.6934,19639.0
2022-01-11 15:40:00,199.35,199.87,199.3,199.63,19022.0,193.6934,194.1986,193.6448,193.9654,19022.0
2022-01-11 15:50:00,199.66,200.6,199.38,200.44,77911.0,193.9946,194.9079,193.7225,194.7524,77911.0
2022-01-12 09:30:00,201.74,202.79,200.86,201.08,13924.0,196.0155,197.0357,195.1605,195.3743,13924.0
2022-01-12 09:40:00,201.31,201.85,201.0,201.85,30938.0,195.5977,196.1224,195.2965,196.1224,30938.0
2022-01-12 09:50:00,201.85,202.24,201.37,202.04,5957.0,196.1224,196.5014,195.656,196.307,5957.0
2022-01-12 10:00:00,202.42,202.42,201.58,201.7,18965.0,196.6762,196.6762,195.8601,195.9767,18965.0
2022-01-12 10:10:00,201.75,202.18,201.71,201.98,32087.0,196.0253,196.4431,195.9864,196.2487,32087.0
2022-01-12 10:20:00,202.07,202.51,201.65,201.65,15370.0,196.3362,196.7637,195.9281,195.9281,15370.0
2022-01-12 10:30:00,201.58,201.63,200.93,200.93,6078.0,195.8601,195.9087,195.2285,195.2285,6078.0
2022-01-12 10:40:00,200.98,201.1,200.58,200.85,4080.0,195.2771,195.3937,194.8885,195.1508,4080.0
2022-01-12 10:50:00,200.9,201.8,200.9,201.18,10857.0,195.1994,196.0738,195.1994,195.4714,10857.0
2022-01-12 11:00:00,201.17,201.38,200.12,200.51,10006.0,195.4617,195.6658,194.4415,194.8204,10006.0
2022-01-12 11:10:00,200.53,200.67,199.76,199.8,11518.0,194.8399,194.9759,194.0917,194.1306,11518.0
2022-01-12 11:20:00,199.8,200.72,199.71,200.46,7084.0,194.1306,195.0245,194.0431,194.7719,7084.0
2022-01-12 11:30:00,200.6,200.61,200.28,200.32,7082.0,194.9079,194.9176,194.597,194.6358,7082.0
2022-01-12 11:40:00,200.33,200.82,200.33,200.64,6262.0,194.6456,195.1216,194.6456,194.9468,6262.0
2022-01-12 11:50:00,200.64,200.9,200.63,200.89,4430.0,194.9468,195.1994,194.937,195.1897,4430.0
2022-01-12 12:00:00,200.92,201.24,200.92,201.12,4923.0,195.2188,195.5297,195.2188,195.4131,4923.0
2022-01-12 12:10:00,201.12,201.4,201.04,201.24,13338.0,195.4131,195.6852,195.3354,195.5297,13338.0
2022-01-12 12:20:00,201.24,201.66,201.24,201.4,19677.0,195.5297,195.9378,195.5297,195.6852,19677.0
2022-01-12 12:30:00,201.49,201.73,201.26,201.33,8419.0,195.7726,196.0058,195.5492,195.6172,8419.0
2022-01-12 12:40:00,201.39,201.63,201.3,201.34,6772.0,195.6755,195.9087,195.588,195.6269,6772.0
2022-01-12 12:50:00,201.39,201.62,201.32,201.49,12503.0,195.6755,195.8989,195.6075,195.7726,12503.0
2022-01-12 13:00:00,201.46,201.46,201.11,201.28,5438.0,195.7435,195.7435,195.4034,195.5686,5438.0
2022-01-12 13:10:00,201.28,201.35,201.07,201.35,3997.0,195.5686,195.6366,195.3646,195.6366,3997.0
2022-01-12 13:20:00,201.35,201.69,201.3,201.47,20058.0,195.6366,195.967,195.588,195.7532,20058.0
2022-01-12 13:30:00,201.5,202.56,201.38,202.39,35725.0,195.7824,196.8123,195.6658,196.6471,35725.0
2022-01-12 13:40:00,202.52,202.9,202.45,202.87,10447.0,196.7734,197.1426,196.7054,197.1135,10447.0
2022-01-12 13:50:00,202.86,203.03,202.65,202.73,7082.0,197.1038,197.2689,196.8997,196.9774,7082.0
2022-01-12 14:00:00,202.63,202.63,202.19,202.59,7244.0,196.8803,196.8803,196.4528,196.8414,7244.0
2022-01-12 14:10:00,202.52,203.19,202.52,203.14,5618.0,196.7734,197.4244,196.7734,197.3758,5618.0
2022-01-12 14:20:00,203.17,203.5,203.13,203.49,7021.0,197.405,197.7256,197.3661,197.7159,7021.0
2022-01-12 14:30:00,203.51,203.66,203.37,203.48,6420.0,197.7353,197.8811,197.5993,197.7062,6420.0
2022-01-12 14:40:00,203.49,203.71,203.32,203.65,4742.0,197.7159,197.9296,197.5507,197.8713,4742.0
2022-01-12 14:50:00,203.75,203.75,202.97,203.0,17906.0,197.9685,197.9685,197.2106,197.2398,17906.0
2022-01-12 15:00:00,202.88,203.03,202.64,202.64,4247.0,197.1232,197.2689,196.89,196.89,4247.0
2022-01-12 15:10:00,202.75,202.99,202.71,202.86,13260.0,196.9969,197.2301,196.958,197.1038,13260.0
2022-01-12 15:20:00,202.82,202.92,202.6,202.78,11775.0,197.0649,197.1621,196.8511,197.026,11775.0
2022-01-12 15:30:00,202.63,202.85,202.45,202.6,12178.0,196.8803,197.094,196.7054,196.8511,12178.0
2022-01-12 15:40:00,202.7,203.07,202.63,202.83,33770.0,196.9483,197.3078,196.8803,197.0746,33770.0
2022-01-12 15:50:00,202.77,203.12,202.65,202.88,98204.0,197.0163,197.3564,196.8997,197.1232,98204.0
2022-01-13 09:30:00,202.78,203.89,202.3,203.89,8384.0,197.026,198.1045,196.5597,198.1045,8384.0
2022-01-13 09:40:00,203.49,204.13,202.9,203.9,5229.0,197.7159,198.3377,197.1426,198.1143,5229.0
2022-01-13 09:50:00,203.92,203.92,203.26,203.45,9902.0,198.1337,198.1337,197.4924,197.677,9902.0
2022-01-13 10:00:00,203.43,203.6,203.05,203.28,7838.0,197.6576,197.8228,197.2884,197.5118,7838.0
2022-01-13 10:10:00,203.16,203.41,203.1,203.32,4868.0,197.3952,197.6382,197.337,197.5507,4868.0
2022-01-13 10:20:00,203.25,203.79,203.25,203.51,8259.0,197.4827,198.0074,197.4827,197.7353,8259.0
2022-01-13 10:30:00,203.52,203.56,203.33,203.42,8123.0,197.745,197.7839,197.5604,197.6479,8123.0
2022-01-13 10:40:00,203.45,203.57,203.34,203.36,8671.0,197.677,197.7936,197.5701,197.5896,8671.0
2022-01-13 10:50:00,203.29,203.49,203.03,203.26,14539.0,197.5216,197.7159,197.2689,197.4924,14539.0
2022-01-13 11:00:00,203.4,203.5,203.26,203.26,13249.0,197.6284,197.7256,197.4924,197.4924,13249.0
2022-01-13 11:10:00,203.27,203.3,202.9,203.18,3138.0,197.5021,197.5313,197.1426,197.4147,3138.0
2022-01-13 11:20:00,203.1,203.42,202.24,202.24,24587.0,197.337,197.6479,196.5014,196.5014,24587.0
2022-01-13 11:30:00,202.34,202.47,202.12,202.35,8413.0,196.5985,196.7248,196.3848,196.6082,8413.0
2022-01-13 11:40:00,202.36,202.49,201.89,202.49,5000.0,196.6179,196.7443,196.1613,196.7443,5000.0
2022-01-13 11:50:00,202.66,202.85,202.27,202.65,24726.0,196.9094,197.094,196.5305,196.8997,24726.0
2022-01-13 12:00:00,202.64,202.64,201.55,201.76,11080.0,196.89,196.89,195.8309,196.035,11080.0
2022-01-13 12:10:00,201.76,202.09,200.35,200.45,10650.0,196.035,196.3556,194.665,194.7621,10650.0
2022-01-13 12:20:00,200.4,200.4,199.32,199.83,12252.0,194.7136,194.7136,193.6642,194.1597,12252.0
2022-01-13 12:30:00,199.79,201.05,199.7,200.9,9997.0,194.1209,195.3451,194.0334,195.1994,9997.0
2022-01-13 12:40:00,200.96,201.02,200.48,200.53,6836.0,195.2577,195.316,194.7913,194.8399,6836.0
2022-01-13 12:50:00,200.5,200.88,200.08,200.64,11706.0,194.8107,195.1799,194.4026,194.9468,11706.0
2022-01-13 13:00:00,200.58,200.96,200.31,200.96,8513.0,194.8885,195.2577,194.6261,195.2577,8513.0
2022-01-13 13:10:00,201.03,201.5,200.91,201.49,7492.0,195.3257,195.7824,195.2091,195.7726,7492.0
2022-01-13 13:20:00,201.49,201.52,201.25,201.35,7625.0,195.7726,195.8018,195.5394,195.6366,7625.0
2022-01-13 13:30:00,201.29,201.44,201.2,201.36,5270.0,195.5783,195.7241,195.4909,195.6463,5270.0
2022-01-13 13:40:00,201.31,201.31,200.54,201.0,29708.0,195.5977,195.5977,194.8496,195.2965,29708.0
2022-01-13 13:50:00,201.03,201.12,200.98,201.03,3552.0,195.3257,195.4131,195.2771,195.3257,3552.0
2022-01-13 14:00:00,201.03,201.6,201.02,201.43,16697.0,195.3257,195.8795,195.316,195.7143,16697.0
2022-01-13 14:10:00,201.43,201.43,201.05,201.27,10229.0,195.7143,195.7143,195.3451,195.5589,10229.0
2022-01-13 14:20:00,201.21,201.21,200.99,201.04,5514.0,195.5006,195.5006,195.2868,195.3354,5514.0
2022-01-13 14:30:00,201.05,201.14,200.91,200.95,10301.0,195.3451,195.4326,195.2091,195.248,10301.0
2022-01-13 14:40:00,200.95,200.95,200.68,200.79,8967.0,195.248,195.248,194.9856,195.0925,8967.0
2022-01-13 14:50:00,200.7,201.04,200.7,200.93,10512.0,195.0051,195.3354,195.0051,195.2285,10512.0
2022-01-13 15:00:00,200.93,200.96,200.73,200.81,12155.0,195.2285,195.2577,195.0342,195.1119,12155.0
2022-01-13 15:10:00,200.74,200.78,200.25,200.48,15432.0,195.0439,195.0828,194.5678,194.7913,15432.0
2022-01-13 15:20:00,200.4,200.47,200.33,200.41,17729.0,194.7136,194.7816,194.6456,194.7233,17729.0
2022-01-13 15:30:00,200.44,200.6,200.08,200.08,21441.0,194.7524,194.9079,194.4026,194.4026,21441.0
2022-01-13 15:40:00,200.06,200.15,199.45,199.47,23826.0,194.3832,194.4707,193.7905,193.81,23826.0
2022-01-13 15:50:00,199.51,199.55,198.85,199.36,136991.0,193.8488,193.8877,193.2075,193.7031,136991.0
2022-01-14 09:30:00,197.04,198.62,197.04,197.78,65183.0,191.4489,192.9841,191.4489,192.1679,65183.0
2022-01-14 09:40:00,197.72,197.72,195.46,195.46,17360.0,192.1096,192.1096,189.9137,189.9137,17360.0
2022-01-14 09:50:00,195.41,195.75,194.09,194.9,86224.0,189.8652,190.1955,188.5826,189.3696,86224.0
2022-01-14 10:00:00,194.72,195.13,194.24,194.83,13712.0,189.1947,189.5931,188.7284,189.3016,13712.0
2022-01-14 10:10:00,194.69,194.69,193.79,194.25,12515.0,189.1656,189.1656,188.2911,188.7381,12515.0
2022-01-14 10:20:00,194.29,194.29,192.72,192.89,9745.0,188.7769,188.7769,187.2515,187.4167,9745.0
2022-01-14 10:30:00,192.71,192.83,191.87,191.98,56914.0,187.2418,187.3584,186.4256,186.5325,56914.0
2022-01-14 10:40:00,191.98,192.25,191.9,191.96,72119.0,186.5325,186.7948,186.4548,186.5131,72119.0
2022-01-14 10:50:00,191.96,192.16,191.63,192.05,22123.0,186.5131,186.7074,186.1924,186.6005,22123.0
2022-01-14 11:00:00,192.08,192.49,191.72,191.77,42024.0,186.6296,187.028,186.2799,186.3284,42024.0
2022-01-14 11:10:00,191.88,191.88,191.13,191.33,10165.0,186.4353,186.4353,185.7066,185.9009,10165.0
2022-01-14 11:20:00,191.38,191.67,191.09,191.67,9214.0,185.9495,186.2313,185.6677,186.2313,9214.0
2022-01-14 11:30:00,191.57,191.79,191.29,191.52,13298.0,186.1341,186.3479,185.8621,186.0855,13298.0
2022-01-14 11:40:00,191.58,192.16,191.58,191.9,25920.0,186.1438,186.7074,186.1438,186.4548,25920.0
2022-01-14 11:50:00,191.92,192.11,191.73,191.89,12557.0,186.4742,186.6588,186.2896,186.445,12557.0
2022-01-14 12:00:00,191.88,192.08,191.29,191.48,11314.0,186.4353,186.6296,185.8621,186.0467,11314.0
2022-01-14 12:10:00,191.49,191.95,191.38,191.83,9541.0,186.0564,186.5033,185.9495,186.3867,9541.0
2022-01-14 12:20:00,191.83,192.02,191.58,191.81,5937.0,186.3867,186.5714,186.1438,186.3673,5937.0
2022-01-14 12:30:00,191.89,192.07,191.75,191.76,8747.0,186.445,186.6199,186.309,186.3187,8747.0
2022-01-14 12:40:00,191.76,191.76,191.2,191.36,9140.0,186.3187,186.3187,185.7746,185.9301,9140.0
2022-01-14 12:50:00,191.24,191.41,190.27,190.53,10789.0,185.8135,185.9787,184.871,185.1236,10789.0
2022-01-14 13:00:00,190.46,190.82,190.23,190.72,34496.0,185.0556,185.4054,184.8321,185.3082,34496.0
2022-01-14 13:10:00,190.66,192.04,190.62,191.97,14398.0,185.2499,186.5908,185.2111,186.5228,14398.0
2022-01-14 13:20:00,191.97,192.22,191.58,192.21,66996.0,186.5228,186.7657,186.1438,186.756,66996.0
2022-01-14 13:30:00,192.21,192.21,191.36,191.86,13652.0,186.756,186.756,185.9301,186.4159,13652.0
2022-01-14 13:40:00,191.86,192.0,191.73,191.92,8646.0,186.4159,186.5519,186.2896,186.4742,8646.0
2022-01-14 13:50:00,191.93,192.58,191.92,192.52,75572.0,186.4839,187.1155,186.4742,187.0572,75572.0
2022-01-14 14:00:00,192.58,192.8,192.49,192.57,6299.0,187.1155,187.3292,187.028,187.1057,6299.0
2022-01-14 14:10:00,192.51,193.23,192.46,193.22,7784.0,187.0474,187.747,186.9989,187.7373,7784.0
2022-01-14 14:20:00,193.25,193.28,193.01,193.05,6096.0,187.7664,187.7956,187.5333,187.5721,6096.0
2022-01-14 14:30:00,193.04,193.49,192.84,192.94,30234.0,187.5624,187.9996,187.3681,187.4652,30234.0
2022-01-14 14:40:00,192.82,193.04,192.67,192.7,37825.0,187.3487,187.5624,187.2029,187.2321,37825.0
2022-01-14 14:50:00,192.7,192.86,191.87,192.06,52797.0,187.2321,187.3875,186.4256,186.6102,52797.0
2022-01-14 15:00:00,192.06,192.2,191.9,191.93,38541.0,186.6102,186.7462,186.4548,186.4839,38541.0
2022-01-14 15:10:00,191.94,192.32,191.84,192.13,112408.0,186.4936,186.8628,186.3965,186.6782,112408.0
2022-01-14 15:20:00,192.13,192.89,191.93,192.48,132480.0,186.6782,187.4167,186.4839,187.0183,132480.0
2022-01-14 15:30:00,192.44,192.63,191.88,192.05,116714.0,186.9794,187.164,186.4353,186.6005,116714.0
2022-01-14 15:40:00,192.03,192.29,191.8,191.87,129028.0,186.5811,186.8337,186.3576,186.4256,129028.0
2022-01-14 15:50:00,191.91,192.36,191.57,192.23,291810.0,186.4645,186.9017,186.1341,186.7754,291810.0
2022-01-18 09:30:00,189.53,189.77,187.66,189.48,15672.0,184.152,184.3852,182.3351,184.1034,15672.0
2022-01-18 09:40:00,189.19,189.19,187.53,187.95,7859.0,183.8217,183.8217,182.2088,182.6168,7859.0
2022-01-18 09:50:00,187.95,188.19,187.06,187.37,21675.0,182.6168,182.85,181.7521,182.0533,21675.0
2022-01-18 10:00:00,187.35,188.47,186.88,188.11,45831.0,182.0339,183.1221,181.5772,182.7723,45831.0
2022-01-18 10:10:00,188.08,188.77,187.73,188.22,15912.0,182.7431,183.4136,182.4031,182.8792,15912.0
2022-01-18 10:20:00,188.12,189.01,187.85,188.7,12777.0,182.782,183.6468,182.5197,183.3456,12777.0
2022-01-18 10:30:00,188.75,188.75,187.82,187.83,6624.0,183.3941,183.3941,182.4905,182.5002,6624.0
2022-01-18 10:40:00,187.79,188.33,187.59,187.85,8925.0,182.4614,182.9861,182.2671,182.5197,8925.0
2022-01-18 10:50:00,187.75,188.37,187.59,188.24,10131.0,182.4225,183.0249,182.2671,182.8986,10131.0
2022-01-18 11:00:00,188.21,188.45,188.09,188.37,13110.0,182.8695,183.1027,182.7529,183.0249,13110.0
2022-01-18 11:10:00,188.44,189.22,188.3,188.75,25615.0,183.0929,183.8508,182.9569,183.3941,25615.0
2022-01-18 11:20:00,188.75,189.35,188.59,188.96,12157.0,183.3941,183.9771,183.2387,183.5982,12157.0
2022-01-18 11:30:00,189.14,189.4,188.99,189.11,16359.0,183.7731,184.0257,183.6273,183.7439,16359.0
2022-01-18 11:40:00,189.15,189.45,188.5,189.01,16903.0,183.7828,184.0743,183.1512,183.6468,16903.0
2022-01-18 11:50:00,189.03,189.35,188.73,189.22,13328.0,183.6662,183.9771,183.3747,183.8508,13328.0
2022-01-18 12:00:00,189.21,189.21,187.5,187.91,23611.0,183.8411,183.8411,182.1796,182.578,23611.0
2022-01-18 12:10:00,188.32,188.77,188.17,188.46,9725.0,182.9763,183.4136,182.8306,183.1124,9725.0
2022-01-18 12:20:00,188.6,188.7,188.29,188.34,2037.0,183.2484,183.3456,182.9472,182.9958,2037.0
2022-01-18 12:30:00,188.76,189.2,188.49,189.18,14948.0,183.4039,183.8314,183.1415,183.8119,14948.0
2022-01-18 12:40:00,189.12,189.45,188.91,188.97,6289.0,183.7536,184.0743,183.5496,183.6079,6289.0
2022-01-18 12:50:00,188.84,189.41,188.84,189.31,5356.0,183.4816,184.0354,183.4816,183.9382,5356.0
2022-01-18 13:00:00,189.21,189.3,188.99,189.09,5742.0,183.8411,183.9285,183.6273,183.7245,5742.0
2022-01-18 13:10:00,189.11,189.86,189.08,189.68,9143.0,183.7439,184.4726,183.7148,184.2977,9143.0
2022-01-18 13:20:00,189.61,189.93,189.45,189.7,6379.0,184.2297,184.5407,184.0743,184.3172,6379.0
2022-01-18 13:30:00,189.7,189.74,188.92,189.48,31859.0,184.3172,184.356,183.5593,184.1034,31859.0
2022-01-18 13:40:00,189.47,189.67,189.31,189.39,12164.0,184.0937,184.288,183.9382,184.016,12164.0
2022-01-18 13:50:00,189.43,189.67,189.29,189.58,15864.0,184.0548,184.288,183.9188,184.2006,15864.0
2022-01-18 14:00:00,189.59,189.65,189.02,189.18,13297.0,184.2103,184.2686,183.6565,183.8119,13297.0
2022-01-18 14:10:00,189.18,189.18,188.84,188.86,7150.0,183.8119,183.8119,183.4816,183.501,7150.0
2022-01-18 14:20:00,188.93,189.0,188.69,188.96,4470.0,183.569,183.637,183.3358,183.5982,4470.0
2022-01-18 14:30:00,188.87,189.49,188.78,189.33,8244.0,183.5107,184.1131,183.4233,183.9577,8244.0
2022-01-18 14:40:00,189.42,190.37,189.32,190.09,7157.0,184.0451,184.9682,183.948,184.6961,7157.0
2022-01-18 14:50:00,190.2,190.77,190.17,190.65,7084.0,184.803,185.3568,184.7738,185.2402,7084.0
2022-01-18 15:00:00,190.56,190.78,190.19,190.19,7313.0,185.1528,185.3665,184.7933,184.7933,7313.0
2022-01-18 15:10:00,190.26,190.45,189.83,190.08,9495.0,184.8613,185.0459,184.4435,184.6864,9495.0
2022-01-18 15:20:00,189.96,190.51,189.96,190.51,9374.0,184.5698,185.1042,184.5698,185.1042,9374.0
2022-01-18 15:30:00,190.55,190.8,190.14,190.79,14178.0,185.1431,185.386,184.7447,185.3763,14178.0
2022-01-18 15:40:00,190.72,190.78,189.98,190.12,16924.0,185.3082,185.3665,184.5892,184.7253,16924.0
2022-01-18 15:50:00,190.25,190.66,189.95,190.59,71658.0,184.8516,185.2499,184.5601,185.1819,71658.0
2022-01-19 09:30:00,191.4,191.59,191.1,191.57,9294.0,185.9689,186.1536,185.6775,186.1341,9294.0
2022-01-19 09:40:00,191.58,191.94,190.86,191.53,14745.0,186.1438,186.4936,185.4443,186.0953,14745.0
2022-01-19 09:50:00,191.3,192.31,190.8,190.85,40388.0,185.8718,186.8531,185.386,185.4345,40388.0
2022-01-19 10:00:00,190.61,190.79,189.45,189.74,14443.0,185.2014,185.3763,184.0743,184.356,14443.0
2022-01-19 10:10:00,189.75,190.09,188.96,189.23,6554.0,184.3658,184.6961,183.5982,183.8605,6554.0
2022-01-19 10:20:00,189.09,189.09,187.72,188.0,14978.0,183.7245,183.7245,182.3934,182.6654,14978.0
2022-01-19 10:30:00,187.92,188.5,187.73,188.04,12338.0,182.5877,183.1512,182.4031,182.7043,12338.0
2022-01-19 10:40:00,187.98,188.58,187.97,188.58,8302.0,182.646,183.229,182.6363,183.229,8302.0
2022-01-19 10:50:00,188.61,188.61,187.72,188.21,10277.0,183.2581,183.2581,182.3934,182.8695,10277.0
2022-01-19 11:00:00,188.11,188.88,188.08,188.73,5536.0,182.7723,183.5204,182.7431,183.3747,5536.0
2022-01-19 11:10:00,188.64,189.06,188.34,188.55,4993.0,183.2873,183.6953,182.9958,183.1998,4993.0
2022-01-19 11:20:00,188.55,189.25,188.37,188.94,5416.0,183.1998,183.88,183.0249,183.5787,5416.0
2022-01-19 11:30:00,189.05,189.12,188.47,189.01,5515.0,183.6856,183.7536,183.1221,183.6468,5515.0
2022-01-19 11:40:00,189.17,189.76,189.17,189.38,5359.0,183.8022,184.3755,183.8022,184.0063,5359.0
2022-01-19 11:50:00,189.45,189.81,189.31,189.81,7491.0,184.0743,184.4241,183.9382,184.4241,7491.0
2022-01-19 12:00:00,189.87,190.51,189.87,190.46,10284.0,184.4824,185.1042,184.4824,185.0556,10284.0
2022-01-19 12:10:00,190.51,190.59,190.11,190.25,4811.0,185.1042,185.1819,184.7155,184.8516,4811.0
2022-01-19 12:20:00,190.38,190.76,190.36,190.76,6744.0,184.9779,185.3471,184.9585,185.3471,6744.0
2022-01-19 12:30:00,190.72,191.03,190.35,190.4,14498.0,185.3082,185.6094,184.9487,184.9973,14498.0
2022-01-19 12:40:00,190.23,190.76,190.18,190.71,7799.0,184.8321,185.3471,184.7836,185.2985,7799.0
2022-01-19 12:50:00,190.76,190.9,190.63,190.75,10276.0,185.3471,185.4831,185.2208,185.3374,10276.0
2022-01-19 13:00:00,190.68,191.14,190.48,191.14,37652.0,185.2694,185.7163,185.075,185.7163,37652.0
2022-01-19 13:10:00,191.07,191.11,190.7,190.9,6779.0,185.6483,185.6872,185.2888,185.4831,6779.0
2022-01-19 13:20:00,190.9,191.29,190.82,190.98,6924.0,185.4831,185.8621,185.4054,185.5609,6924.0
2022-01-19 13:30:00,190.99,191.25,190.87,190.87,12068.0,185.5706,185.8232,185.454,185.454,12068.0
2022-01-19 13:40:00,190.81,190.81,189.89,190.03,5694.0,185.3957,185.3957,184.5018,184.6378,5694.0
2022-01-19 13:50:00,189.88,189.95,189.45,189.45,17033.0,184.4921,184.5601,184.0743,184.0743,17033.0
2022-01-19 14:00:00,189.5,189.64,188.93,188.93,16487.0,184.1229,184.2589,183.569,183.569,16487.0
2022-01-19 14:10:00,188.98,189.58,188.86,189.16,15326.0,183.6176,184.2006,183.501,183.7925,15326.0
2022-01-19 14:20:00,189.31,189.44,188.91,189.0,11566.0,183.9382,184.0646,183.5496,183.637,11566.0
2022-01-19 14:30:00,189.06,189.06,188.89,189.0,6889.0,183.6953,183.6953,183.5302,183.637,6889.0
2022-01-19 14:40:00,189.0,189.55,188.85,188.9,13286.0,183.637,184.1714,183.4913,183.5399,13286.0
2022-01-19 14:50:00,189.04,189.99,189.0,189.71,24685.0,183.6759,184.599,183.637,184.3269,24685.0
2022-01-19 15:00:00,189.72,189.72,189.36,189.52,5491.0,184.3366,184.3366,183.9868,184.1423,5491.0
2022-01-19 15:10:00,189.6,190.02,189.57,189.66,7560.0,184.22,184.6281,184.1909,184.2783,7560.0
2022-01-19 15:20:00,189.75,189.9,189.32,189.43,7518.0,184.3658,184.5115,183.948,184.0548,7518.0
2022-01-19 15:30:00,189.44,189.44,188.71,188.77,9817.0,184.0646,184.0646,183.3553,183.4136,9817.0
2022-01-19 15:40:00,188.65,189.18,188.55,188.88,17634.0,183.297,183.8119,183.1998,183.5204,17634.0
2022-01-19 15:50:00,188.85,188.85,188.17,188.21,119479.0,183.4913,183.4913,182.8306,182.8695,119479.0
2022-01-20 09:30:00,189.58,190.33,188.23,188.34,6114.0,184.2006,184.9293,182.8889,182.9958,6114.0
2022-01-20 09:40:00,188.22,189.74,188.03,189.74,9960.0,182.8792,184.356,182.6946,184.356,9960.0
2022-01-20 09:50:00,189.45,190.57,189.29,190.21,4898.0,184.0743,185.1625,183.9188,184.8127,4898.0
2022-01-20 10:00:00,190.0,190.82,189.77,190.8,10888.0,184.6087,185.4054,184.3852,185.386,10888.0
2022-01-20 10:10:00,190.79,191.09,190.2,190.2,11600.0,185.3763,185.6677,184.803,184.803,11600.0
2022-01-20 10:20:00,190.26,191.05,190.26,191.0,11920.0,184.8613,185.6289,184.8613,185.5803,11920.0
2022-01-20 10:30:00,191.09,192.17,191.0,191.77,11778.0,185.6677,186.7171,185.5803,186.3284,11778.0
2022-01-20 10:40:00,191.97,192.09,191.53,191.68,7175.0,186.5228,186.6394,186.0953,186.241,7175.0
2022-01-20 10:50:00,191.82,191.82,191.21,191.21,5209.0,186.377,186.377,185.7843,185.7843,5209.0
2022-01-20 11:00:00,191.5,192.03,191.5,191.62,4100.0,186.0661,186.5811,186.0661,186.1827,4100.0
2022-01-20 11:10:00,191.59,191.59,190.64,191.3,6461.0,186.1536,186.1536,185.2305,185.8718,6461.0
2022-01-20 11:20:00,191.12,191.32,190.92,191.31,3327.0,185.6969,185.8912,185.5026,185.8815,3327.0
2022-01-20 11:30:00,191.23,191.59,191.11,191.4,5620.0,185.8038,186.1536,185.6872,185.9689,5620.0
2022-01-20 11:40:00,191.42,191.48,190.99,191.29,7106.0,185.9884,186.0467,185.5706,185.8621,7106.0
2022-01-20 11:50:00,191.15,191.44,191.07,191.23,3856.0,185.726,186.0078,185.6483,185.8038,3856.0
2022-01-20 12:00:00,191.22,191.58,191.17,191.42,2910.0,185.7941,186.1438,185.7455,185.9884,2910.0
2022-01-20 12:10:00,191.36,191.52,191.23,191.37,5016.0,185.9301,186.0855,185.8038,185.9398,5016.0
2022-01-20 12:20:00,191.38,192.0,191.27,191.95,6091.0,185.9495,186.5519,185.8426,186.5033,6091.0
2022-01-20 12:30:00,191.93,192.03,191.53,191.69,3315.0,186.4839,186.5811,186.0953,186.2507,3315.0
2022-01-20 12:40:00,191.69,191.91,191.63,191.91,9565.0,186.2507,186.4645,186.1924,186.4645,9565.0
2022-01-20 12:50:00,191.84,191.93,191.29,191.36,9399.0,186.3965,186.4839,185.8621,185.9301,9399.0
2022-01-20 13:00:00,191.26,191.38,190.91,190.97,9320.0,185.8329,185.9495,185.4928,185.5511,9320.0
2022-01-20 13:10:00,191.05,191.77,190.95,191.68,14781.0,185.6289,186.3284,185.5317,186.241,14781.0
2022-01-20 13:20:00,191.67,191.88,191.4,191.66,9839.0,186.2313,186.4353,185.9689,186.2216,9839.0
2022-01-20 13:30:00,191.75,191.83,191.42,191.65,9535.0,186.309,186.3867,185.9884,186.2118,9535.0
2022-01-20 13:40:00,191.63,191.87,191.38,191.77,25712.0,186.1924,186.4256,185.9495,186.3284,25712.0
2022-01-20 13:50:00,191.72,191.92,191.6,191.83,49613.0,186.2799,186.4742,186.1633,186.3867,49613.0
2022-01-20 14:00:00,191.83,192.39,191.68,192.11,6657.0,186.3867,186.9309,186.241,186.6588,6657.0
2022-01-20 14:10:00,192.08,192.1,191.39,191.85,23352.0,186.6296,186.6491,185.9592,186.4062,23352.0
2022-01-20 14:20:00,191.84,192.23,191.73,191.8,8449.0,186.3965,186.7754,186.2896,186.3576,8449.0
2022-01-20 14:30:00,191.67,191.98,191.41,191.78,37998.0,186.2313,186.5325,185.9787,186.3382,37998.0
2022-01-20 14:40:00,191.75,191.82,191.45,191.61,63122.0,186.309,186.377,186.0175,186.173,63122.0
2022-01-20 14:50:00,191.56,191.74,190.87,190.99,25343.0,186.1244,186.2993,185.454,185.5706,25343.0
2022-01-20 15:00:00,190.92,191.22,190.51,190.72,44643.0,185.5026,185.7941,185.1042,185.3082,44643.0
2022-01-20 15:10:00,190.72,191.1,190.66,191.0,37289.0,185.3082,185.6775,185.2499,185.5803,37289.0
2022-01-20 15:20:00,190.96,191.1,190.66,190.77,40723.0,185.5414,185.6775,185.2499,185.3568,40723.0
2022-01-20 15:30:00,190.73,190.75,189.19,189.52,20061.0,185.318,185.3374,183.8217,184.1423,20061.0
2022-01-20 15:40:00,189.49,189.52,188.66,188.72,19249.0,184.1131,184.1423,183.3067,183.365,19249.0
2022-01-20 15:50:00,188.6,188.99,187.88,188.11,43424.0,183.2484,183.6273,182.5488,182.7723,43424.0
2022-01-21 09:30:00,187.43,188.11,186.7,187.82,40062.0,182.1116,182.7723,181.4023,182.4905,40062.0
2022-01-21 09:40:00,187.73,188.35,187.43,188.03,18469.0,182.4031,183.0055,182.1116,182.6946,18469.0
2022-01-21 09:50:00,188.3,189.54,187.89,188.54,38016.0,182.9569,184.1617,182.5585,183.1901,38016.0
2022-01-21 10:00:00,188.7,189.32,188.43,188.43,11882.0,183.3456,183.948,183.0832,183.0832,11882.0
2022-01-21 10:10:00,188.24,188.24,186.35,186.74,33200.0,182.8986,182.8986,181.0622,181.4412,33200.0
2022-01-21 10:20:00,186.64,187.83,186.0,187.44,22245.0,181.344,182.5002,180.7222,182.1213,22245.0
2022-01-21 10:30:00,187.23,188.37,187.22,188.3,20113.0,181.9173,183.0249,181.9076,182.9569,20113.0
2022-01-21 10:40:00,188.3,188.88,188.01,188.54,16097.0,182.9569,183.5204,182.6751,183.1901,16097.0
2022-01-21 10:50:00,188.8,189.99,188.8,189.88,13167.0,183.4427,184.599,183.4427,184.4921,13167.0
2022-01-21 11:00:00,190.02,190.17,189.22,190.1,8951.0,184.6281,184.7738,183.8508,184.7058,8951.0
2022-01-21 11:10:00,190.0,190.57,189.98,190.32,12596.0,184.6087,185.1625,184.5892,184.9196,12596.0
2022-01-21 11:20:00,190.35,190.65,189.59,189.84,20878.0,184.9487,185.2402,184.2103,184.4532,20878.0
2022-01-21 11:30:00,189.89,190.31,189.31,189.68,16622.0,184.5018,184.9099,183.9382,184.2977,16622.0
2022-01-21 11:40:00,189.72,189.91,188.51,188.69,19449.0,184.3366,184.5212,183.1609,183.3358,19449.0
2022-01-21 11:50:00,188.68,188.99,188.34,188.99,6803.0,183.3261,183.6273,182.9958,183.6273,6803.0
2022-01-21 12:00:00,188.86,189.3,188.48,189.03,16404.0,183.501,183.9285,183.1318,183.6662,16404.0
2022-01-21 12:10:00,189.0,189.24,188.6,188.83,13394.0,183.637,183.8702,183.2484,183.4719,13394.0
2022-01-21 12:20:00,188.71,189.37,188.42,189.37,8012.0,183.3553,183.9965,183.0735,183.9965,8012.0
2022-01-21 12:30:00,189.24,189.5,188.51,188.71,7971.0,183.8702,184.1229,183.1609,183.3553,7971.0
2022-01-21 12:40:00,188.75,188.83,187.76,187.88,10808.0,183.3941,183.4719,182.4322,182.5488,10808.0
2022-01-21 12:50:00,187.94,188.41,187.94,188.27,3730.0,182.6071,183.0638,182.6071,182.9278,3730.0
2022-01-21 13:00:00,188.32,188.43,187.88,187.88,4206.0,182.9763,183.0832,182.5488,182.5488,4206.0
2022-01-21 13:10:00,187.83,188.59,187.83,188.03,5976.0,182.5002,183.2387,182.5002,182.6946,5976.0
2022-01-21 13:20:00,187.98,188.14,187.27,187.84,7992.0,182.646,182.8014,181.9561,182.51,7992.0
2022-01-21 13:30:00,188.11,188.51,187.9,188.24,7475.0,182.7723,183.1609,182.5683,182.8986,7475.0
2022-01-21 13:40:00,188.03,188.42,187.97,188.23,6611.0,182.6946,183.0735,182.6363,182.8889,6611.0
2022-01-21 13:50:00,188.43,188.48,187.57,187.57,7595.0,183.0832,183.1318,182.2476,182.2476,7595.0
2022-01-21 14:00:00,187.83,188.14,187.63,188.14,8040.0,182.5002,182.8014,182.3059,182.8014,8040.0
2022-01-21 14:10:00,188.22,188.22,187.56,187.56,10184.0,182.8792,182.8792,182.2379,182.2379,10184.0
2022-01-21 14:20:00,187.59,187.69,186.8,186.8,5273.0,182.2671,182.3642,181.4995,181.4995,5273.0
2022-01-21 14:30:00,186.78,187.21,186.65,187.21,6137.0,181.48,181.8978,181.3537,181.8978,6137.0
2022-01-21 14:40:00,187.38,187.65,187.1,187.5,10980.0,182.063,182.3254,181.791,182.1796,10980.0
2022-01-21 14:50:00,187.4,187.61,186.91,187.0,8045.0,182.0824,182.2865,181.6063,181.6938,8045.0
2022-01-21 15:00:00,186.85,187.16,186.39,186.42,5473.0,181.5481,181.8493,181.1011,181.1303,5473.0
2022-01-21 15:10:00,186.4,186.73,186.07,186.45,6307.0,181.1108,181.4315,180.7902,181.1594,6307.0
2022-01-21 15:20:00,186.38,186.43,185.53,185.53,9252.0,181.0914,181.14,180.2655,180.2655,9252.0
2022-01-21 15:30:00,185.54,186.28,185.52,186.15,16111.0,180.2752,180.9942,180.2558,180.8679,16111.0
2022-01-21 15:40:00,186.39,186.77,186.04,186.32,23523.0,181.1011,181.4703,180.761,181.0331,23523.0
2022-01-21 15:50:00,186.29,186.49,185.54,186.0,120709.0,181.0039,181.1983,180.2752,180.7222,120709.0
2022-01-24 09:30:00,183.09,184.89,182.03,184.89,33143.0,177.8947,179.6437,176.8648,179.6437,33143.0
2022-01-24 09:40:00,184.78,186.44,183.35,183.64,32728.0,179.5368,181.1497,178.1474,178.4291,32728.0
2022-01-24 09:50:00,183.02,184.62,182.21,183.71,16478.0,177.8267,179.3813,177.0397,178.4972,16478.0
2022-01-24 10:00:00,183.59,184.31,182.15,182.54,12455.0,178.3806,179.0801,176.9814,177.3603,12455.0
2022-01-24 10:10:00,182.23,182.3,180.7,180.87,25717.0,177.0591,177.1272,175.5726,175.7377,25717.0
2022-01-24 10:20:00,180.72,182.99,180.72,182.47,15262.0,175.592,177.7976,175.592,177.2923,15262.0
2022-01-24 10:30:00,182.68,183.58,182.15,182.61,21786.0,177.4964,178.3708,176.9814,177.4284,21786.0
2022-01-24 10:40:00,182.46,183.37,182.17,182.4,8725.0,177.2826,178.1668,177.0008,177.2243,8725.0
2022-01-24 10:50:00,182.2,182.35,181.36,181.42,22912.0,177.03,177.1757,176.2138,176.2721,22912.0
2022-01-24 11:00:00,181.36,182.01,180.59,181.8,18979.0,176.2138,176.8454,175.4657,176.6413,18979.0
2022-01-24 11:10:00,181.84,182.38,181.52,182.38,15619.0,176.6802,177.2049,176.3693,177.2049,15619.0
2022-01-24 11:20:00,182.48,183.19,182.09,182.8,18339.0,177.3021,177.9919,176.9231,177.613,18339.0
2022-01-24 11:30:00,183.07,183.39,182.66,182.96,22149.0,177.8753,178.1862,177.4769,177.7684,22149.0
2022-01-24 11:40:00,183.11,183.12,181.24,181.24,8096.0,177.9142,177.9239,176.0972,176.0972,8096.0
2022-01-24 11:50:00,181.29,182.17,180.98,181.95,13715.0,176.1458,177.0008,175.8446,176.7871,13715.0
2022-01-24 12:00:00,181.45,181.93,181.09,181.22,6954.0,176.3013,176.7677,175.9515,176.0778,6954.0
2022-01-24 12:10:00,181.24,181.48,180.54,180.6,7589.0,176.0972,176.3304,175.4171,175.4754,7589.0
2022-01-24 12:20:00,180.6,180.95,179.71,180.27,17232.0,175.4754,175.8155,174.6107,175.1548,17232.0
2022-01-24 12:30:00,180.27,180.66,179.97,180.66,5684.0,175.1548,175.5337,174.8633,175.5337,5684.0
2022-01-24 12:40:00,180.32,182.53,180.32,182.21,22354.0,175.2033,177.3506,175.2033,177.0397,22354.0
2022-01-24 12:50:00,182.21,183.49,182.07,183.34,10546.0,177.0397,178.2834,176.9037,178.1376,10546.0
2022-01-24 13:00:00,183.46,183.87,182.97,183.79,9911.0,178.2542,178.6526,177.7781,178.5749,9911.0
2022-01-24 13:10:00,183.74,184.67,183.72,184.57,6295.0,178.5263,179.4299,178.5069,179.3327,6295.0
2022-01-24 13:20:00,184.67,185.22,183.71,184.01,18744.0,179.4299,179.9643,178.4972,178.7886,18744.0
2022-01-24 13:30:00,183.67,184.47,183.49,184.31,8651.0,178.4583,179.2356,178.2834,179.0801,8651.0
2022-01-24 13:40:00,184.31,184.95,183.65,184.95,9424.0,179.0801,179.702,178.4389,179.702,9424.0
2022-01-24 13:50:00,185.14,185.58,184.92,185.45,14599.0,179.8866,180.3141,179.6728,180.1878,14599.0
2022-01-24 14:00:00,185.45,186.53,185.27,186.53,17015.0,180.1878,181.2371,180.0129,181.2371,17015.0
2022-01-24 14:10:00,186.45,186.57,185.37,185.73,26292.0,181.1594,181.276,180.11,180.4598,26292.0
2022-01-24 14:20:00,185.92,186.65,185.19,185.36,36563.0,180.6444,181.3537,179.9352,180.1003,36563.0
2022-01-24 14:30:00,185.42,185.65,184.07,184.57,20572.0,180.1586,180.3821,178.8469,179.3327,20572.0
2022-01-24 14:40:00,184.27,184.54,183.47,184.33,11483.0,179.0413,179.3036,178.264,179.0996,11483.0
2022-01-24 14:50:00,184.55,185.43,184.04,185.28,10607.0,179.3133,180.1683,178.8178,180.0226,10607.0
2022-01-24 15:00:00,185.43,185.94,185.32,185.94,7543.0,180.1683,180.6639,180.0615,180.6639,7543.0
2022-01-24 15:10:00,185.83,186.77,185.82,186.4,14674.0,180.557,181.4703,180.5473,181.1108,14674.0
2022-01-24 15:20:00,186.46,186.97,186.14,186.72,17791.0,181.1691,181.6646,180.8582,181.4217,17791.0
2022-01-24 15:30:00,186.63,187.91,186.41,187.8,20260.0,181.3343,182.578,181.1205,182.4711,20260.0
2022-01-24 15:40:00,187.75,188.49,186.96,188.37,22590.0,182.4225,183.1415,181.6549,183.0249,22590.0
2022-01-24 15:50:00,188.58,189.66,188.19,188.79,101692.0,183.229,184.2783,182.85,183.433,101692.0
2022-01-25 09:30:00,184.01,185.46,183.79,185.15,14910.0,178.7886,180.1975,178.5749,179.8963,14910.0
2022-01-25 09:40:00,185.08,185.1,183.0,183.58,8973.0,179.8283,179.8477,177.8073,178.3708,8973.0
2022-01-25 09:50:00,183.71,183.95,182.42,182.68,7488.0,178.4972,178.7303,177.2438,177.4964,7488.0
2022-01-25 10:00:00,182.57,183.14,181.4,181.51,7999.0,177.3895,177.9433,176.2527,176.3596,7999.0
2022-01-25 10:10:00,181.47,182.85,181.24,182.81,13305.0,176.3207,177.6616,176.0972,177.6227,13305.0
2022-01-25 10:20:00,182.68,184.43,182.49,184.43,11947.0,177.4964,179.1967,177.3118,179.1967,11947.0
2022-01-25 10:30:00,184.38,184.51,183.21,183.21,9406.0,179.1481,179.2744,178.0113,178.0113,9406.0
2022-01-25 10:40:00,183.49,183.91,182.78,183.47,12674.0,178.2834,178.6915,177.5935,178.264,12674.0
2022-01-25 10:50:00,183.16,183.16,181.65,181.65,10422.0,177.9628,177.9628,176.4956,176.4956,10422.0
2022-01-25 11:00:00,181.73,181.88,180.79,180.95,12684.0,176.5733,176.7191,175.66,175.8155,12684.0
2022-01-25 11:10:00,181.27,182.15,181.14,181.84,27625.0,176.1264,176.9814,176.0001,176.6802,27625.0
2022-01-25 11:20:00,182.2,182.61,181.71,182.09,7003.0,177.03,177.4284,176.5539,176.9231,7003.0
2022-01-25 11:30:00,181.95,182.03,180.35,180.47,13124.0,176.7871,176.8648,175.2325,175.3491,13124.0
2022-01-25 11:40:00,180.43,181.48,180.32,181.31,7998.0,175.3102,176.3304,175.2033,176.1653,7998.0
2022-01-25 11:50:00,181.45,181.93,180.25,180.25,9379.0,176.3013,176.7677,175.1353,175.1353,9379.0
2022-01-25 12:00:00,180.02,181.83,179.91,181.78,8047.0,174.9119,176.6705,174.805,176.6219,8047.0
2022-01-25 12:10:00,181.68,181.94,181.1,181.18,19197.0,176.5248,176.7774,175.9612,176.0389,19197.0
2022-01-25 12:20:00,181.41,181.89,181.41,181.81,9250.0,176.2624,176.7288,176.2624,176.6511,9250.0
2022-01-25 12:30:00,181.67,181.82,181.15,181.33,10795.0,176.515,176.6608,176.0098,176.1847,10795.0
2022-01-25 12:40:00,181.27,182.08,181.27,181.78,27864.0,176.1264,176.9134,176.1264,176.6219,27864.0
2022-01-25 12:50:00,181.48,182.22,181.35,182.1,13553.0,176.3304,177.0494,176.2041,176.9328,13553.0
2022-01-25 13:00:00,182.18,182.3,181.72,181.79,5957.0,177.0106,177.1272,176.5636,176.6316,5957.0
2022-01-25 13:10:00,181.75,181.92,181.6,181.78,8081.0,176.5928,176.7579,176.447,176.6219,8081.0
2022-01-25 13:20:00,181.73,182.86,181.57,182.86,22673.0,176.5733,177.6713,176.4179,177.6713,22673.0
2022-01-25 13:30:00,182.75,182.75,182.05,182.46,4727.0,177.5644,177.5644,176.8843,177.2826,4727.0
2022-01-25 13:40:00,182.4,182.9,182.32,182.8,3268.0,177.2243,177.7101,177.1466,177.613,3268.0
2022-01-25 13:50:00,182.91,183.83,182.91,183.64,5288.0,177.7199,178.6137,177.7199,178.4291,5288.0
2022-01-25 14:00:00,183.72,183.82,182.1,182.68,47170.0,178.5069,178.604,176.9328,177.4964,47170.0
2022-01-25 14:10:00,182.7,183.7,182.7,183.7,8639.0,177.5158,178.4874,177.5158,178.4874,8639.0
2022-01-25 14:20:00,183.7,183.93,183.32,183.44,4874.0,178.4874,178.7109,178.1182,178.2348,4874.0
2022-01-25 14:30:00,183.61,183.74,183.14,183.46,7913.0,178.4,178.5263,177.9433,178.2542,7913.0
2022-01-25 14:40:00,183.45,184.12,183.4,184.12,10017.0,178.2445,178.8955,178.1959,178.8955,10017.0
2022-01-25 14:50:00,184.06,185.15,183.99,185.15,10628.0,178.8372,179.8963,178.7692,179.8963,10628.0
2022-01-25 15:00:00,184.97,185.04,184.68,184.8,16533.0,179.7214,179.7894,179.4396,179.5562,16533.0
2022-01-25 15:10:00,184.75,185.55,184.66,185.55,10137.0,179.5076,180.2849,179.4202,180.2849,10137.0
2022-01-25 15:20:00,185.46,185.46,183.35,183.35,10945.0,180.1975,180.1975,178.1474,178.1474,10945.0
2022-01-25 15:30:00,183.39,184.48,183.07,184.48,30083.0,178.1862,179.2453,177.8753,179.2453,30083.0
2022-01-25 15:40:00,184.43,184.81,183.95,184.11,28832.0,179.1967,179.5659,178.7303,178.8858,28832.0
2022-01-25 15:50:00,184.08,184.08,183.45,183.51,66707.0,178.8567,178.8567,178.2445,178.3028,66707.0
2022-01-26 09:30:00,185.45,185.82,184.53,185.55,10719.0,180.1878,180.5473,179.2939,180.2849,10719.0
2022-01-26 09:40:00,185.74,186.26,185.3,186.26,5598.0,180.4695,180.9748,180.042,180.9748,5598.0
2022-01-26 09:50:00,186.29,187.03,186.16,187.03,5986.0,181.0039,181.7229,180.8776,181.7229,5986.0
2022-01-26 10:00:00,187.26,187.44,186.76,186.97,5698.0,181.9464,182.1213,181.4606,181.6646,5698.0
2022-01-26 10:10:00,186.94,187.31,186.63,186.68,8680.0,181.6355,181.995,181.3343,181.3829,8680.0
2022-01-26 10:20:00,186.68,186.73,185.46,185.49,7812.0,181.3829,181.4315,180.1975,180.2266,7812.0
2022-01-26 10:30:00,185.46,185.76,184.86,185.35,7648.0,180.1975,180.489,179.6145,180.0906,7648.0
2022-01-26 10:40:00,185.35,185.84,185.25,185.54,7744.0,180.0906,180.5667,179.9935,180.2752,7744.0
2022-01-26 10:50:00,185.57,186.07,185.41,185.88,5745.0,180.3044,180.7902,180.1489,180.6056,5745.0
2022-01-26 11:00:00,185.77,186.34,185.74,186.34,7951.0,180.4987,181.0525,180.4695,181.0525,7951.0
2022-01-26 11:10:00,186.38,186.95,186.38,186.51,4053.0,181.0914,181.6452,181.0914,181.2177,4053.0
2022-01-26 11:20:00,186.31,186.52,185.84,185.84,4017.0,181.0234,181.2274,180.5667,180.5667,4017.0
2022-01-26 11:30:00,185.8,185.94,185.14,185.33,6485.0,180.5278,180.6639,179.8866,180.0712,6485.0
2022-01-26 11:40:00,185.33,185.82,185.3,185.68,7716.0,180.0712,180.5473,180.042,180.4113,7716.0
2022-01-26 11:50:00,185.62,186.73,185.62,186.59,10021.0,180.353,181.4315,180.353,181.2954,10021.0
2022-01-26 12:00:00,186.67,186.97,186.58,186.84,21101.0,181.3732,181.6646,181.2857,181.5383,21101.0
2022-01-26 12:10:00,186.93,187.12,186.79,186.84,10686.0,181.6258,181.8104,181.4898,181.5383,10686.0
2022-01-26 12:20:00,186.8,186.86,186.36,186.67,7550.0,181.4995,181.5578,181.072,181.3732,7550.0
2022-01-26 12:30:00,186.63,186.82,186.55,186.56,5193.0,181.3343,181.5189,181.2566,181.2663,5193.0
2022-01-26 12:40:00,186.58,187.2,186.58,187.11,6692.0,181.2857,181.8881,181.2857,181.8007,6692.0
2022-01-26 12:50:00,187.11,187.33,186.81,186.86,9292.0,181.8007,182.0144,181.5092,181.5578,9292.0
2022-01-26 13:00:00,186.89,186.89,186.0,186.52,11759.0,181.5869,181.5869,180.7222,181.2274,11759.0
2022-01-26 13:10:00,186.43,186.64,186.12,186.13,8138.0,181.14,181.344,180.8388,180.8485,8138.0
2022-01-26 13:20:00,186.07,186.25,185.78,186.1,9174.0,180.7902,180.9651,180.5084,180.8193,9174.0
2022-01-26 13:30:00,186.14,186.4,186.02,186.29,4294.0,180.8582,181.1108,180.7416,181.0039,4294.0
2022-01-26 13:40:00,186.24,186.42,185.89,185.95,3859.0,180.9554,181.1303,180.6153,180.6736,3859.0
2022-01-26 13:50:00,185.95,186.78,185.94,186.51,16580.0,180.6736,181.48,180.6639,181.2177,16580.0
2022-01-26 14:00:00,186.64,188.2,186.33,187.69,25855.0,181.344,182.8597,181.0428,182.3642,25855.0
2022-01-26 14:10:00,187.6,187.88,185.84,186.66,36723.0,182.2768,182.5488,180.5667,181.3634,36723.0
2022-01-26 14:20:00,186.77,187.67,186.55,187.03,6839.0,181.4703,182.3448,181.2566,181.7229,6839.0
2022-01-26 14:30:00,187.04,187.29,185.49,186.68,16110.0,181.7327,181.9756,180.2266,181.3829,16110.0
2022-01-26 14:40:00,186.62,186.64,184.0,184.32,9912.0,181.3246,181.344,178.7789,179.0898,9912.0
2022-01-26 14:50:00,184.21,185.02,184.14,184.66,7919.0,178.983,179.77,178.9149,179.4202,7919.0
2022-01-26 15:00:00,184.53,184.53,182.58,182.58,8212.0,179.2939,179.2939,177.3992,177.3992,8212.0
2022-01-26 15:10:00,182.44,183.11,181.82,181.82,31530.0,177.2632,177.9142,176.6608,176.6608,31530.0
2022-01-26 15:20:00,181.95,183.3,181.19,183.21,23265.0,176.7871,178.0988,176.0487,178.0113,23265.0
2022-01-26 15:30:00,183.22,183.65,182.45,183.17,13841.0,178.0211,178.4389,177.2729,177.9725,13841.0
2022-01-26 15:40:00,183.22,183.64,182.13,182.27,54116.0,178.0211,178.4291,176.962,177.098,54116.0
2022-01-26 15:50:00,182.24,183.82,182.12,183.65,124471.0,177.0689,178.604,176.9523,178.4389,124471.0
2022-01-27 09:30:00,186.12,186.83,184.83,185.51,8655.0,180.8388,181.5286,179.5854,180.2461,8655.0
2022-01-27 09:40:00,186.02,187.43,185.93,187.35,5805.0,180.7416,182.1116,180.6542,182.0339,5805.0
2022-01-27 09:50:00,187.29,187.8,186.44,186.56,11518.0,181.9756,182.4711,181.1497,181.2663,11518.0
2022-01-27 10:00:00,186.39,187.31,186.18,187.11,8645.0,181.1011,181.995,180.8971,181.8007,8645.0
2022-01-27 10:10:00,186.91,187.32,186.46,186.87,5038.0,181.6063,182.0047,181.1691,181.5675,5038.0
2022-01-27 10:20:00,186.98,187.28,185.46,185.55,13866.0,181.6744,181.9658,180.1975,180.2849,13866.0
2022-01-27 10:30:00,185.41,185.42,184.72,184.9,4504.0,180.1489,180.1586,179.4785,179.6534,4504.0
2022-01-27 10:40:00,185.02,185.85,184.68,185.85,5734.0,179.77,180.5764,179.4396,180.5764,5734.0
2022-01-27 10:50:00,185.67,186.07,185.3,186.01,7279.0,180.4015,180.7902,180.042,180.7319,7279.0
2022-01-27 11:00:00,186.06,186.75,186.05,186.29,3115.0,180.7805,181.4509,180.7708,181.0039,3115.0
2022-01-27 11:10:00,185.87,186.21,185.19,185.35,5707.0,180.5959,180.9262,179.9352,180.0906,5707.0
2022-01-27 11:20:00,185.49,185.53,184.49,184.55,3639.0,180.2266,180.2655,179.255,179.3133,3639.0
2022-01-27 11:30:00,184.97,186.06,184.87,185.44,3383.0,179.7214,180.7805,179.6242,180.1781,3383.0
2022-01-27 11:40:00,185.62,185.96,185.44,185.84,7494.0,180.353,180.6833,180.1781,180.5667,7494.0
2022-01-27 11:50:00,185.76,186.16,185.65,186.0,3413.0,180.489,180.8776,180.3821,180.7222,3413.0
2022-01-27 12:00:00,185.79,185.92,185.0,185.31,8140.0,180.5181,180.6444,179.7505,180.0517,8140.0
2022-01-27 12:10:00,185.02,185.14,184.08,184.15,6387.0,179.77,179.8866,178.8567,178.9247,6387.0
2022-01-27 12:20:00,184.19,184.68,184.19,184.22,4202.0,178.9635,179.4396,178.9635,178.9927,4202.0
2022-01-27 12:30:00,184.46,184.46,183.37,183.37,2633.0,179.2259,179.2259,178.1668,178.1668,2633.0
2022-01-27 12:40:00,183.6,183.79,182.47,182.53,7000.0,178.3903,178.5749,177.2923,177.3506,7000.0
2022-01-27 12:50:00,182.58,183.68,182.57,183.29,3022.0,177.3992,178.468,177.3895,178.0891,3022.0
2022-01-27 13:00:00,183.25,183.25,181.83,182.37,4062.0,178.0502,178.0502,176.6705,177.1952,4062.0
2022-01-27 13:10:00,182.18,182.38,181.85,182.21,3978.0,177.0106,177.2049,176.6899,177.0397,3978.0
2022-01-27 13:20:00,181.83,181.98,181.59,181.67,6594.0,176.6705,176.8162,176.4373,176.515,6594.0
2022-01-27 13:30:00,181.78,182.48,181.55,181.8,7816.0,176.6219,177.3021,176.3984,176.6413,7816.0
2022-01-27 13:40:00,181.75,181.87,181.31,181.83,4972.0,176.5928,176.7094,176.1653,176.6705,4972.0
2022-01-27 13:50:00,181.59,182.74,181.56,182.72,5094.0,176.4373,177.5547,176.4082,177.5352,5094.0
2022-01-27 14:00:00,182.83,183.33,182.79,183.05,6400.0,177.6421,178.1279,177.6033,177.8559,6400.0
2022-01-27 14:10:00,183.14,183.33,182.27,182.48,5363.0,177.9433,178.1279,177.098,177.3021,5363.0
2022-01-27 14:20:00,182.4,182.55,181.99,182.08,2773.0,177.2243,177.3701,176.826,176.9134,2773.0
2022-01-27 14:30:00,182.24,182.47,181.84,182.47,5172.0,177.0689,177.2923,176.6802,177.2923,5172.0
2022-01-27 14:40:00,182.8,183.31,182.6,183.21,5011.0,177.613,178.1085,177.4186,178.0113,5011.0
2022-01-27 14:50:00,183.17,183.18,182.21,182.63,5735.0,177.9725,177.9822,177.0397,177.4478,5735.0
2022-01-27 15:00:00,182.79,183.38,182.75,182.86,5618.0,177.6033,178.1765,177.5644,177.6713,5618.0
2022-01-27 15:10:00,182.81,183.08,182.21,182.94,14083.0,177.6227,177.885,177.0397,177.749,14083.0
2022-01-27 15:20:00,182.94,183.61,182.46,183.54,5971.0,177.749,178.4,177.2826,178.332,5971.0
2022-01-27 15:30:00,183.6,183.88,183.08,183.56,17053.0,178.3903,178.6623,177.885,178.3514,17053.0
2022-01-27 15:40:00,183.42,184.47,183.37,183.79,21523.0,178.2154,179.2356,178.1668,178.5749,21523.0
2022-01-27 15:50:00,183.8,183.96,183.11,183.21,58592.0,178.5846,178.7401,177.9142,178.0113,58592.0
2022-01-28 09:30:00,183.61,183.77,181.9,182.37,6447.0,178.4,178.5554,176.7385,177.1952,6447.0
2022-01-28 09:40:00,182.37,184.11,182.37,184.06,20530.0,177.1952,178.8858,177.1952,178.8372,20530.0
2022-01-28 09:50:00,183.93,184.65,182.25,182.56,9441.0,178.7109,179.4105,177.0786,177.3798,9441.0
2022-01-28 10:00:00,182.73,182.79,181.74,182.79,10037.0,177.545,177.6033,176.583,177.6033,10037.0
2022-01-28 10:10:00,182.53,183.58,182.5,183.58,5268.0,177.3506,178.3708,177.3215,178.3708,5268.0
2022-01-28 10:20:00,183.6,184.35,182.92,183.26,10312.0,178.3903,179.119,177.7296,178.0599,10312.0
2022-01-28 10:30:00,183.53,183.77,182.88,183.26,5479.0,178.3223,178.5554,177.6907,178.0599,5479.0
2022-01-28 10:40:00,182.83,182.97,181.89,182.77,6179.0,177.6421,177.7781,176.7288,177.5838,6179.0
2022-01-28 10:50:00,182.87,183.76,182.87,183.76,7343.0,177.681,178.5457,177.681,178.5457,7343.0
2022-01-28 11:00:00,183.87,183.87,182.98,183.14,6816.0,178.6526,178.6526,177.7879,177.9433,6816.0
2022-01-28 11:10:00,183.03,183.84,183.0,183.75,6184.0,177.8364,178.6235,177.8073,178.536,6184.0
2022-01-28 11:20:00,183.98,184.38,183.64,184.18,21687.0,178.7595,179.1481,178.4291,178.9538,21687.0
2022-01-28 11:30:00,184.15,184.17,183.72,183.76,7330.0,178.9247,178.9441,178.5069,178.5457,7330.0
2022-01-28 11:40:00,183.77,184.45,183.62,184.4,2473.0,178.5554,179.2162,178.4097,179.1676,2473.0
2022-01-28 11:50:00,184.68,184.75,183.99,184.42,7270.0,179.4396,179.5076,178.7692,179.187,7270.0
2022-01-28 12:00:00,184.43,185.04,184.14,184.94,4732.0,179.1967,179.7894,178.9149,179.6922,4732.0
2022-01-28 12:10:00,184.92,185.16,184.44,184.87,4916.0,179.6728,179.906,179.2064,179.6242,4916.0
2022-01-28 12:20:00,184.8,184.8,183.45,183.48,4358.0,179.5562,179.5562,178.2445,178.2737,4358.0
2022-01-28 12:30:00,183.46,184.42,183.46,183.99,8413.0,178.2542,179.187,178.2542,178.7692,8413.0
2022-01-28 12:40:00,184.01,184.06,183.13,183.43,4997.0,178.7886,178.8372,177.9336,178.2251,4997.0
2022-01-28 12:50:00,183.28,184.01,183.05,183.72,3876.0,178.0794,178.7886,177.8559,178.5069,3876.0
2022-01-28 13:00:00,183.74,184.55,183.73,184.55,3960.0,178.5263,179.3133,178.5166,179.3133,3960.0
2022-01-28 13:10:00,184.39,184.7,184.25,184.39,4054.0,179.1579,179.4591,179.0218,179.1579,4054.0
2022-01-28 13:20:00,184.18,184.44,183.85,184.02,3000.0,178.9538,179.2064,178.6332,178.7984,3000.0
2022-01-28 13:30:00,184.42,185.23,184.31,184.89,4687.0,179.187,179.974,179.0801,179.6437,4687.0
2022-01-28 13:40:00,184.71,185.01,184.46,184.74,3827.0,179.4688,179.7603,179.2259,179.4979,3827.0
2022-01-28 13:50:00,184.76,185.49,184.72,184.84,3788.0,179.5174,180.2266,179.4785,179.5951,3788.0
2022-01-28 14:00:00,184.93,185.14,184.51,184.58,10223.0,179.6825,179.8866,179.2744,179.3425,10223.0
2022-01-28 14:10:00,184.61,184.69,183.75,183.75,4129.0,179.3716,179.4493,178.536,178.536,4129.0
2022-01-28 14:20:00,183.75,183.75,182.93,182.93,4380.0,178.536,178.536,177.7393,177.7393,4380.0
2022-01-28 14:30:00,182.82,183.82,182.82,183.82,10045.0,177.6324,178.604,177.6324,178.604,10045.0
2022-01-28 14:40:00,183.89,184.4,183.89,184.4,3866.0,178.672,179.1676,178.672,179.1676,3866.0
2022-01-28 14:50:00,184.33,184.76,184.13,184.76,3037.0,179.0996,179.5174,178.9052,179.5174,3037.0
2022-01-28 15:00:00,184.89,185.09,184.78,185.03,5349.0,179.6437,179.838,179.5368,179.7797,5349.0
2022-01-28 15:10:00,185.12,185.64,184.95,185.35,17537.0,179.8671,180.3724,179.702,180.0906,17537.0
2022-01-28 15:20:00,185.52,185.98,185.52,185.79,8375.0,180.2558,180.7027,180.2558,180.5181,8375.0
2022-01-28 15:30:00,185.79,186.48,185.51,186.44,17540.0,180.5181,181.1886,180.2461,181.1497,17540.0
2022-01-28 15:40:00,186.56,187.72,186.53,187.72,37733.0,181.2663,182.3934,181.2371,182.3934,37733.0
2022-01-28 15:50:00,187.86,188.45,187.12,188.42,65985.0,182.5294,183.1027,181.8104,183.0735,65985.0
2022-01-31 09:30:00,186.49,187.99,186.49,187.46,9238.0,181.1983,182.6557,181.1983,182.1407,9238.0
2022-01-31 09:40:00,187.33,187.51,186.19,186.24,13908.0,182.0144,182.1893,180.9068,180.9554,13908.0
2022-01-31 09:50:00,186.48,187.44,186.48,187.15,7922.0,181.1886,182.1213,181.1886,181.8395,7922.0
2022-01-31 10:00:00,187.3,188.18,187.3,188.06,9280.0,181.9853,182.8403,181.9853,182.7237,9280.0
2022-01-31 10:10:00,188.17,188.33,187.67,188.07,9967.0,182.8306,182.9861,182.3448,182.7334,9967.0
2022-01-31 10:20:00,188.24,188.85,188.18,188.66,6667.0,182.8986,183.4913,182.8403,183.3067,6667.0
2022-01-31 10:30:00,188.71,189.0,188.25,188.26,4974.0,183.3553,183.637,182.9083,182.918,4974.0
2022-01-31 10:40:00,187.79,187.83,186.67,187.01,7348.0,182.4614,182.5002,181.3732,181.7035,7348.0
2022-01-31 10:50:00,187.05,187.72,186.88,186.92,3726.0,181.7424,182.3934,181.5772,181.6161,3726.0
2022-01-31 11:00:00,187.07,187.09,186.54,186.97,6489.0,181.7618,181.7812,181.2468,181.6646,6489.0
2022-01-31 11:10:00,186.9,187.76,186.9,187.59,5698.0,181.5966,182.4322,181.5966,182.2671,5698.0
2022-01-31 11:20:00,187.64,187.64,187.04,187.42,9213.0,182.3156,182.3156,181.7327,182.1019,9213.0
2022-01-31 11:30:00,187.49,188.0,187.28,187.34,6431.0,182.1699,182.6654,181.9658,182.0241,6431.0
2022-01-31 11:40:00,187.48,187.91,187.31,187.39,6039.0,182.1602,182.578,181.995,182.0727,6039.0
2022-01-31 11:50:00,187.32,188.08,187.32,187.43,11911.0,182.0047,182.7431,182.0047,182.1116,11911.0
2022-01-31 12:00:00,187.48,187.63,186.62,186.98,5467.0,182.1602,182.3059,181.3246,181.6744,5467.0
2022-01-31 12:10:00,187.02,188.13,187.02,188.13,5501.0,181.7132,182.7917,181.7132,182.7917,5501.0
2022-01-31 12:20:00,187.98,188.8,187.96,188.28,11587.0,182.646,183.4427,182.6266,182.9375,11587.0
2022-01-31 12:30:00,188.28,188.54,188.06,188.28,4623.0,182.9375,183.1901,182.7237,182.9375,4623.0
2022-01-31 12:40:00,188.15,188.65,188.15,188.59,3546.0,182.8112,183.297,182.8112,183.2387,3546.0
2022-01-31 12:50:00,188.52,188.52,188.14,188.26,4592.0,183.1707,183.1707,182.8014,182.918,4592.0
2022-01-31 13:00:00,188.14,188.14,187.87,188.02,2157.0,182.8014,182.8014,182.5391,182.6849,2157.0
2022-01-31 13:10:00,188.07,188.07,187.81,187.95,2182.0,182.7334,182.7334,182.4808,182.6168,2182.0
2022-01-31 13:20:00,187.89,188.28,187.78,187.9,6193.0,182.5585,182.9375,182.4517,182.5683,6193.0
2022-01-31 13:30:00,187.98,188.1,187.62,187.98,3227.0,182.646,182.7626,182.2962,182.646,3227.0
2022-01-31 13:40:00,188.07,188.56,188.07,188.08,3569.0,182.7334,183.2095,182.7334,182.7431,3569.0
2022-01-31 13:50:00,188.06,188.1,187.9,187.92,1865.0,182.7237,182.7626,182.5683,182.5877,1865.0
2022-01-31 14:00:00,187.92,188.23,187.81,187.92,3796.0,182.5877,182.8889,182.4808,182.5877,3796.0
2022-01-31 14:10:00,187.93,187.98,187.75,187.98,5552.0,182.5974,182.646,182.4225,182.646,5552.0
2022-01-31 14:20:00,188.01,188.6,187.97,188.6,3878.0,182.6751,183.2484,182.6363,183.2484,3878.0
2022-01-31 14:30:00,188.76,188.83,188.24,188.42,8361.0,183.4039,183.4719,182.8986,183.0735,8361.0
2022-01-31 14:40:00,188.52,188.82,188.37,188.43,6773.0,183.1707,183.4622,183.0249,183.0832,6773.0
2022-01-31 14:50:00,188.48,189.17,188.29,188.83,8054.0,183.1318,183.8022,182.9472,183.4719,8054.0
2022-01-31 15:00:00,188.94,189.12,188.64,188.66,7029.0,183.5787,183.7536,183.2873,183.3067,7029.0
2022-01-31 15:10:00,188.61,188.63,187.76,187.98,9668.0,183.2581,183.2775,182.4322,182.646,9668.0
2022-01-31 15:20:00,187.98,188.98,187.98,188.76,6952.0,182.646,183.6176,182.646,183.4039,6952.0
2022-01-31 15:30:00,188.71,189.22,188.41,188.89,14054.0,183.3553,183.8508,183.0638,183.5302,14054.0
2022-01-31 15:40:00,188.88,189.46,188.56,189.46,15986.0,183.5204,184.084,183.2095,184.084,15986.0
2022-01-31 15:50:00,189.47,190.38,189.46,190.31,68187.0,184.0937,184.9779,184.084,184.9099,68187.0
2022-02-01 09:30:00,190.87,193.17,190.87,193.16,8794.0,185.454,187.6887,185.454,187.679,8794.0
2022-02-01 09:40:00,192.53,192.53,189.25,189.69,10669.0,187.0669,187.0669,183.88,184.3075,10669.0
2022-02-01 09:50:00,189.83,191.19,189.31,189.85,16477.0,184.4435,185.7649,183.9382,184.4629,16477.0
2022-02-01 10:00:00,190.0,190.01,188.2,188.49,7627.0,184.6087,184.6184,182.8597,183.1415,7627.0
2022-02-01 10:10:00,188.8,188.93,188.25,188.25,2882.0,183.4427,183.569,182.9083,182.9083,2882.0
2022-02-01 10:20:00,188.18,188.83,188.17,188.23,3423.0,182.8403,183.4719,182.8306,182.8889,3423.0
2022-02-01 10:30:00,188.06,188.61,188.04,188.17,2813.0,182.7237,183.2581,182.7043,182.8306,2813.0
2022-02-01 10:40:00,188.42,188.42,186.69,186.74,9098.0,183.0735,183.0735,181.3926,181.4412,9098.0
2022-02-01 10:50:00,186.81,187.93,186.77,187.78,16856.0,181.5092,182.5974,181.4703,182.4517,16856.0
2022-02-01 11:00:00,187.81,188.23,187.66,188.04,5430.0,182.4808,182.8889,182.3351,182.7043,5430.0
2022-02-01 11:10:00,188.05,188.95,188.05,188.38,5554.0,182.714,183.5885,182.714,183.0346,5554.0
2022-02-01 11:20:00,188.42,188.74,186.9,188.65,16768.0,183.0735,183.3844,181.5966,183.297,16768.0
2022-02-01 11:30:00,188.69,189.05,188.36,189.02,4416.0,183.3358,183.6856,183.0152,183.6565,4416.0
2022-02-01 11:40:00,189.07,189.49,188.61,189.06,3555.0,183.7051,184.1131,183.2581,183.6953,3555.0
2022-02-01 11:50:00,189.18,189.45,188.97,189.42,3405.0,183.8119,184.0743,183.6079,184.0451,3405.0
2022-02-01 12:00:00,189.29,189.47,188.95,189.01,2632.0,183.9188,184.0937,183.5885,183.6468,2632.0
2022-02-01 12:10:00,189.03,189.33,188.46,189.33,5322.0,183.6662,183.9577,183.1124,183.9577,5322.0
2022-02-01 12:20:00,189.32,189.33,188.75,188.95,2132.0,183.948,183.9577,183.3941,183.5885,2132.0
2022-02-01 12:30:00,189.01,189.36,188.65,189.36,2665.0,183.6468,183.9868,183.297,183.9868,2665.0
2022-02-01 12:40:00,189.67,189.77,189.24,189.3,2912.0,184.288,184.3852,183.8702,183.9285,2912.0
2022-02-01 12:50:00,189.3,189.75,189.22,189.75,2180.0,183.9285,184.3658,183.8508,184.3658,2180.0
2022-02-01 13:00:00,189.85,189.92,189.36,189.38,4095.0,184.4629,184.5309,183.9868,184.0063,4095.0
2022-02-01 13:10:00,189.57,189.82,189.33,189.61,2628.0,184.1909,184.4338,183.9577,184.2297,2628.0
2022-02-01 13:20:00,189.75,190.09,189.75,190.04,3451.0,184.3658,184.6961,184.3658,184.6475,3451.0
2022-02-01 13:30:00,189.92,190.03,189.62,190.02,4754.0,184.5309,184.6378,184.2395,184.6281,4754.0
2022-02-01 13:40:00,190.19,190.19,189.86,189.87,1973.0,184.7933,184.7933,184.4726,184.4824,1973.0
2022-02-01 13:50:00,189.97,190.23,189.8,190.23,2342.0,184.5795,184.8321,184.4143,184.8321,2342.0
2022-02-01 14:00:00,190.02,190.32,190.02,190.3,2332.0,184.6281,184.9196,184.6281,184.9002,2332.0
2022-02-01 14:10:00,190.28,190.28,189.3,190.09,3700.0,184.8807,184.8807,183.9285,184.6961,3700.0
2022-02-01 14:20:00,189.85,190.07,189.76,189.86,3875.0,184.4629,184.6767,184.3755,184.4726,3875.0
2022-02-01 14:30:00,190.37,190.37,189.91,190.11,3411.0,184.9682,184.9682,184.5212,184.7155,3411.0
2022-02-01 14:40:00,189.95,190.44,189.78,189.78,3436.0,184.5601,185.0362,184.3949,184.3949,3436.0
2022-02-01 14:50:00,189.96,189.96,189.52,189.77,7530.0,184.5698,184.5698,184.1423,184.3852,7530.0
2022-02-01 15:00:00,189.9,190.52,189.9,190.52,4345.0,184.5115,185.1139,184.5115,185.1139,4345.0
2022-02-01 15:10:00,190.5,190.65,190.3,190.43,7459.0,185.0945,185.2402,184.9002,185.0265,7459.0
2022-02-01 15:20:00,190.55,190.92,190.52,190.76,5062.0,185.1431,185.5026,185.1139,185.3471,5062.0
2022-02-01 15:30:00,190.81,191.1,190.24,190.33,11931.0,185.3957,185.6775,184.8419,184.9293,11931.0
2022-02-01 15:40:00,190.42,191.12,190.31,191.12,11845.0,185.0168,185.6969,184.9099,185.6969,11845.0
2022-02-01 15:50:00,191.11,191.55,190.88,191.26,72921.0,185.6872,186.1147,185.4637,185.8329,72921.0
2022-02-02 09:30:00,190.93,192.02,190.93,191.53,9073.0,185.5123,186.5714,185.5123,186.0953,9073.0
2022-02-02 09:40:00,191.56,191.99,191.21,191.21,2370.0,186.1244,186.5422,185.7843,185.7843,2370.0
2022-02-02 09:50:00,190.99,191.05,190.3,190.7,3015.0,185.5706,185.6289,184.9002,185.2888,3015.0
2022-02-02 10:00:00,190.77,191.66,190.77,191.3,4379.0,185.3568,186.2216,185.3568,185.8718,4379.0
2022-02-02 10:10:00,191.31,191.31,189.78,189.78,3897.0,185.8815,185.8815,184.3949,184.3949,3897.0
2022-02-02 10:20:00,189.9,190.38,189.88,190.18,3920.0,184.5115,184.9779,184.4921,184.7836,3920.0
2022-02-02 10:30:00,190.35,190.7,189.51,189.93,3575.0,184.9487,185.2888,184.1326,184.5407,3575.0
2022-02-02 10:40:00,189.92,190.7,189.87,190.4,2645.0,184.5309,185.2888,184.4824,184.9973,2645.0
2022-02-02 10:50:00,190.35,190.35,189.54,190.27,5333.0,184.9487,184.9487,184.1617,184.871,5333.0
2022-02-02 11:00:00,190.51,190.51,189.77,189.77,3582.0,185.1042,185.1042,184.3852,184.3852,3582.0
2022-02-02 11:10:00,189.83,190.28,189.73,190.22,4310.0,184.4435,184.8807,184.3463,184.8224,4310.0
2022-02-02 11:20:00,190.33,191.03,190.33,190.86,1764.0,184.9293,185.6094,184.9293,185.4443,1764.0
2022-02-02 11:30:00,190.84,190.95,190.17,190.17,3366.0,185.4248,185.5317,184.7738,184.7738,3366.0
2022-02-02 11:40:00,190.24,191.03,190.18,190.82,3005.0,184.8419,185.6094,184.7836,185.4054,3005.0
2022-02-02 11:50:00,190.73,190.9,190.7,190.7,1747.0,185.318,185.4831,185.2888,185.2888,1747.0
2022-02-02 12:00:00,190.7,190.95,190.59,190.83,3645.0,185.2888,185.5317,185.1819,185.4151,3645.0
2022-02-02 12:10:00,190.92,191.04,190.69,190.69,2103.0,185.5026,185.6192,185.2791,185.2791,2103.0
2022-02-02 12:20:00,190.54,190.79,190.46,190.61,2834.0,185.1333,185.3763,185.0556,185.2014,2834.0
2022-02-02 12:30:00,190.42,191.14,190.42,190.86,3883.0,185.0168,185.7163,185.0168,185.4443,3883.0
2022-02-02 12:40:00,190.68,190.99,190.61,190.75,3290.0,185.2694,185.5706,185.2014,185.3374,3290.0
2022-02-02 12:50:00,190.73,190.95,190.6,190.95,2009.0,185.318,185.5317,185.1916,185.5317,2009.0
2022-02-02 13:00:00,190.86,191.03,190.77,190.77,3363.0,185.4443,185.6094,185.3568,185.3568,3363.0
2022-02-02 13:10:00,190.81,190.81,190.63,190.63,3250.0,185.3957,185.3957,185.2208,185.2208,3250.0
2022-02-02 13:20:00,190.65,190.71,190.32,190.4,3144.0,185.2402,185.2985,184.9196,184.9973,3144.0
2022-02-02 13:30:00,190.49,190.86,190.49,190.78,2419.0,185.0848,185.4443,185.0848,185.3665,2419.0
2022-02-02 13:40:00,190.62,190.8,190.57,190.66,4250.0,185.2111,185.386,185.1625,185.2499,4250.0
2022-02-02 13:50:00,190.62,190.83,190.44,190.65,5821.0,185.2111,185.4151,185.0362,185.2402,5821.0
2022-02-02 14:00:00,190.62,190.76,190.31,190.64,3699.0,185.2111,185.3471,184.9099,185.2305,3699.0
2022-02-02 14:10:00,190.79,190.79,190.26,190.56,2909.0,185.3763,185.3763,184.8613,185.1528,2909.0
2022-02-02 14:20:00,190.63,190.63,190.2,190.27,1898.0,185.2208,185.2208,184.803,184.871,1898.0
2022-02-02 14:30:00,190.34,190.53,190.17,190.36,4223.0,184.939,185.1236,184.7738,184.9585,4223.0
2022-02-02 14:40:00,190.31,190.55,190.24,190.39,4495.0,184.9099,185.1431,184.8419,184.9876,4495.0
2022-02-02 14:50:00,190.31,190.44,190.03,190.04,6607.0,184.9099,185.0362,184.6378,184.6475,6607.0
2022-02-02 15:00:00,190.04,190.24,189.67,189.73,10214.0,184.6475,184.8419,184.288,184.3463,10214.0
2022-02-02 15:10:00,189.7,190.12,189.62,190.12,5926.0,184.3172,184.7253,184.2395,184.7253,5926.0
2022-02-02 15:20:00,190.14,190.14,189.68,189.75,10536.0,184.7447,184.7447,184.2977,184.3658,10536.0
2022-02-02 15:30:00,189.77,190.09,189.62,189.76,13705.0,184.3852,184.6961,184.2395,184.3755,13705.0
2022-02-02 15:40:00,189.74,190.08,189.74,190.08,16438.0,184.356,184.6864,184.356,184.6864,16438.0
2022-02-02 15:50:00,190.04,190.14,189.56,190.0,54631.0,184.6475,184.7447,184.1812,184.6087,54631.0
2022-02-03 09:30:00,187.46,189.29,186.58,189.18,10930.0,182.1407,183.9188,181.2857,183.8119,10930.0
2022-02-03 09:40:00,189.44,189.66,187.76,187.76,3715.0,184.0646,184.2783,182.4322,182.4322,3715.0
2022-02-03 09:50:00,187.33,187.93,186.46,186.74,16600.0,182.0144,182.5974,181.1691,181.4412,16600.0
2022-02-03 10:00:00,186.95,187.45,186.6,187.25,7434.0,181.6452,182.131,181.3051,181.9367,7434.0
2022-02-03 10:10:00,187.16,188.0,186.96,187.8,7418.0,181.8493,182.6654,181.6549,182.4711,7418.0
2022-02-03 10:20:00,187.86,188.1,187.38,187.71,4646.0,182.5294,182.7626,182.063,182.3836,4646.0
2022-02-03 10:30:00,188.09,188.25,187.85,188.11,3567.0,182.7529,182.9083,182.5197,182.7723,3567.0
2022-02-03 10:40:00,188.0,188.82,188.0,188.18,4648.0,182.6654,183.4622,182.6654,182.8403,4648.0
2022-02-03 10:50:00,188.11,189.08,188.11,188.77,7818.0,182.7723,183.7148,182.7723,183.4136,7818.0
2022-02-03 11:00:00,188.54,188.96,188.33,188.96,4688.0,183.1901,183.5982,182.9861,183.5982,4688.0
2022-02-03 11:10:00,189.01,189.01,188.31,188.37,2720.0,183.6468,183.6468,182.9666,183.0249,2720.0
2022-02-03 11:20:00,188.34,188.53,188.1,188.13,10844.0,182.9958,183.1804,182.7626,182.7917,10844.0
2022-02-03 11:30:00,188.06,188.24,187.85,187.91,3645.0,182.7237,182.8986,182.5197,182.578,3645.0
2022-02-03 11:40:00,187.78,187.78,187.17,187.29,3754.0,182.4517,182.4517,181.859,181.9756,3754.0
2022-02-03 11:50:00,187.28,187.48,187.07,187.27,3596.0,181.9658,182.1602,181.7618,181.9561,3596.0
2022-02-03 12:00:00,187.34,187.48,186.86,187.0,4833.0,182.0241,182.1602,181.5578,181.6938,4833.0
2022-02-03 12:10:00,187.1,187.67,187.1,187.3,23371.0,181.791,182.3448,181.791,181.9853,23371.0
2022-02-03 12:20:00,187.3,188.09,187.3,188.01,3070.0,181.9853,182.7529,181.9853,182.6751,3070.0
2022-02-03 12:30:00,187.99,188.0,187.48,187.9,3839.0,182.6557,182.6654,182.1602,182.5683,3839.0
2022-02-03 12:40:00,187.89,187.93,187.28,187.28,1802.0,182.5585,182.5974,181.9658,181.9658,1802.0
2022-02-03 12:50:00,187.42,188.21,187.42,188.21,2476.0,182.1019,182.8695,182.1019,182.8695,2476.0
2022-02-03 13:00:00,188.03,188.22,187.79,187.79,3148.0,182.6946,182.8792,182.4614,182.4614,3148.0
2022-02-03 13:10:00,187.63,187.87,187.42,187.42,4247.0,182.3059,182.5391,182.1019,182.1019,4247.0
2022-02-03 13:20:00,187.41,187.67,187.3,187.35,9952.0,182.0922,182.3448,181.9853,182.0339,9952.0
2022-02-03 13:30:00,187.43,187.63,187.29,187.38,8709.0,182.1116,182.3059,181.9756,182.063,8709.0
2022-02-03 13:40:00,187.36,187.59,187.35,187.46,6113.0,182.0436,182.2671,182.0339,182.1407,6113.0
2022-02-03 13:50:00,187.35,187.4,186.92,186.92,4609.0,182.0339,182.0824,181.6161,181.6161,4609.0
2022-02-03 14:00:00,186.98,187.12,186.78,186.78,8860.0,181.6744,181.8104,181.48,181.48,8860.0
2022-02-03 14:10:00,186.8,187.31,186.74,187.22,20366.0,181.4995,181.995,181.4412,181.9076,20366.0
2022-02-03 14:20:00,187.22,187.29,186.8,186.83,3668.0,181.9076,181.9756,181.4995,181.5286,3668.0
2022-02-03 14:30:00,186.86,186.95,186.32,186.58,15848.0,181.5578,181.6452,181.0331,181.2857,15848.0
2022-02-03 14:40:00,186.27,186.27,185.91,186.17,17295.0,180.9845,180.9845,180.6347,180.8873,17295.0
2022-02-03 14:50:00,186.12,186.36,186.05,186.19,6955.0,180.8388,181.072,180.7708,180.9068,6955.0
2022-02-03 15:00:00,186.18,186.31,185.65,185.69,4377.0,180.8971,181.0234,180.3821,180.421,4377.0
2022-02-03 15:10:00,185.74,186.3,185.74,186.3,8987.0,180.4695,181.0137,180.4695,181.0137,8987.0
2022-02-03 15:20:00,186.36,186.47,185.86,185.92,5757.0,181.072,181.1788,180.5861,180.6444,5757.0
2022-02-03 15:30:00,185.8,185.81,185.08,185.13,8837.0,180.5278,180.5376,179.8283,179.8769,8837.0
2022-02-03 15:40:00,185.13,185.43,184.92,185.01,20537.0,179.8769,180.1683,179.6728,179.7603,20537.0
2022-02-03 15:50:00,184.89,185.52,184.57,185.36,77323.0,179.6437,180.2558,179.3327,180.1003,77323.0
2022-02-04 09:30:00,184.74,184.74,182.4,182.7,40502.0,179.4979,179.4979,177.2243,177.5158,40502.0
2022-02-04 09:40:00,182.82,184.29,182.82,184.28,1995.0,177.6324,179.0607,177.6324,179.051,1995.0
2022-02-04 09:50:00,184.28,184.66,183.56,184.0,8606.0,179.051,179.4202,178.3514,178.7789,8606.0
2022-02-04 10:00:00,183.99,184.49,183.91,183.92,5491.0,178.7692,179.255,178.6915,178.7012,5491.0
2022-02-04 10:10:00,183.69,184.17,183.69,183.94,4873.0,178.4777,178.9441,178.4777,178.7206,4873.0
2022-02-04 10:20:00,183.93,184.39,183.51,183.51,5202.0,178.7109,179.1579,178.3028,178.3028,5202.0
2022-02-04 10:30:00,183.37,183.71,182.46,182.62,6098.0,178.1668,178.4972,177.2826,177.4381,6098.0
2022-02-04 10:40:00,182.46,182.75,182.3,182.5,3900.0,177.2826,177.5644,177.1272,177.3215,3900.0
2022-02-04 10:50:00,182.48,182.96,182.25,182.96,4658.0,177.3021,177.7684,177.0786,177.7684,4658.0
2022-02-04 11:00:00,182.85,183.48,182.53,182.53,3989.0,177.6616,178.2737,177.3506,177.3506,3989.0
2022-02-04 11:10:00,182.42,182.66,182.3,182.66,3561.0,177.2438,177.4769,177.1272,177.4769,3561.0
2022-02-04 11:20:00,182.58,183.25,182.31,183.25,4749.0,177.3992,178.0502,177.1369,178.0502,4749.0
2022-02-04 11:30:00,183.38,183.67,183.22,183.3,1813.0,178.1765,178.4583,178.0211,178.0988,1813.0
2022-02-04 11:40:00,183.4,183.4,182.91,182.91,4074.0,178.1959,178.1959,177.7199,177.7199,4074.0
2022-02-04 11:50:00,182.82,183.23,182.65,182.93,3747.0,177.6324,178.0308,177.4672,177.7393,3747.0
2022-02-04 12:00:00,182.84,182.97,182.56,182.87,3250.0,177.6518,177.7781,177.3798,177.681,3250.0
2022-02-04 12:10:00,182.87,183.11,182.67,182.74,4268.0,177.681,177.9142,177.4867,177.5547,4268.0
2022-02-04 12:20:00,182.68,182.68,182.12,182.4,11209.0,177.4964,177.4964,176.9523,177.2243,11209.0
2022-02-04 12:30:00,182.45,182.45,181.89,182.26,6814.0,177.2729,177.2729,176.7288,177.0883,6814.0
2022-02-04 12:40:00,182.34,182.35,182.02,182.23,9534.0,177.166,177.1757,176.8551,177.0591,9534.0
2022-02-04 12:50:00,182.3,182.87,182.07,182.87,10018.0,177.1272,177.681,176.9037,177.681,10018.0
2022-02-04 13:00:00,182.89,183.56,182.8,183.47,12090.0,177.7004,178.3514,177.613,178.264,12090.0
2022-02-04 13:10:00,183.71,183.72,183.27,183.58,5510.0,178.4972,178.5069,178.0696,178.3708,5510.0
2022-02-04 13:20:00,183.69,183.82,183.45,183.68,2259.0,178.4777,178.604,178.2445,178.468,2259.0
2022-02-04 13:30:00,183.68,183.86,183.38,183.76,4194.0,178.468,178.6429,178.1765,178.5457,4194.0
2022-02-04 13:40:00,183.93,184.51,183.66,183.99,4417.0,178.7109,179.2744,178.4486,178.7692,4417.0
2022-02-04 13:50:00,184.07,184.41,184.07,184.28,2541.0,178.8469,179.1773,178.8469,179.051,2541.0
2022-02-04 14:00:00,184.3,184.53,184.1,184.46,10311.0,179.0704,179.2939,178.8761,179.2259,10311.0
2022-02-04 14:10:00,184.49,184.77,184.12,184.62,21923.0,179.255,179.5271,178.8955,179.3813,21923.0
2022-02-04 14:20:00,184.62,184.87,184.61,184.65,6134.0,179.3813,179.6242,179.3716,179.4105,6134.0
2022-02-04 14:30:00,184.64,185.07,184.64,184.97,5168.0,179.4008,179.8186,179.4008,179.7214,5168.0
2022-02-04 14:40:00,185.06,185.14,184.66,184.68,9030.0,179.8088,179.8866,179.4202,179.4396,9030.0
2022-02-04 14:50:00,184.71,184.85,184.58,184.71,8480.0,179.4688,179.6048,179.3425,179.4688,8480.0
2022-02-04 15:00:00,184.76,185.34,184.76,185.34,16434.0,179.5174,180.0809,179.5174,180.0809,16434.0
2022-02-04 15:10:00,185.34,185.74,185.32,185.45,8509.0,180.0809,180.4695,180.0615,180.1878,8509.0
2022-02-04 15:20:00,185.45,185.66,185.42,185.58,14026.0,180.1878,180.3918,180.1586,180.3141,14026.0
2022-02-04 15:30:00,185.66,185.71,185.21,185.21,12395.0,180.3918,180.4404,179.9546,179.9546,12395.0
2022-02-04 15:40:00,185.27,185.43,184.65,184.87,27005.0,180.0129,180.1683,179.4105,179.6242,27005.0
2022-02-04 15:50:00,185.05,185.35,183.84,183.98,123841.0,179.7991,180.0906,178.6235,178.7595,123841.0
2022-02-07 09:30:00,184.92,184.92,183.66,183.84,9383.0,179.6728,179.6728,178.4486,178.6235,9383.0
2022-02-07 09:40:00,183.75,183.97,182.83,182.83,7455.0,178.536,178.7498,177.6421,177.6421,7455.0
2022-02-07 09:50:00,182.93,183.45,182.7,183.24,14735.0,177.7393,178.2445,177.5158,178.0405,14735.0
2022-02-07 10:00:00,183.21,183.59,183.04,183.3,12023.0,178.0113,178.3806,177.8462,178.0988,12023.0
2022-02-07 10:10:00,183.37,183.4,182.42,183.09,6921.0,178.1668,178.1959,177.2438,177.8947,6921.0
2022-02-07 10:20:00,183.09,183.65,183.09,183.51,1418.0,177.8947,178.4389,177.8947,178.3028,1418.0
2022-02-07 10:30:00,183.71,184.36,183.71,184.06,3786.0,178.4972,179.1287,178.4972,178.8372,3786.0
2022-02-07 10:40:00,183.98,183.99,183.05,183.09,8493.0,178.7595,178.7692,177.8559,177.8947,8493.0
2022-02-07 10:50:00,183.06,183.32,183.01,183.11,10374.0,177.8656,178.1182,177.817,177.9142,10374.0
2022-02-07 11:00:00,183.16,183.33,182.48,182.57,10293.0,177.9628,178.1279,177.3021,177.3895,10293.0
2022-02-07 11:10:00,182.52,182.84,182.46,182.56,11422.0,177.3409,177.6518,177.2826,177.3798,11422.0
2022-02-07 11:20:00,182.57,183.18,182.46,182.88,17198.0,177.3895,177.9822,177.2826,177.6907,17198.0
2022-02-07 11:30:00,182.87,183.05,182.22,182.22,9631.0,177.681,177.8559,177.0494,177.0494,9631.0
2022-02-07 11:40:00,182.17,182.34,181.63,181.92,12336.0,177.0008,177.166,176.4762,176.7579,12336.0
2022-02-07 11:50:00,181.98,182.11,181.62,181.69,13813.0,176.8162,176.9426,176.4665,176.5345,13813.0
2022-02-07 12:00:00,181.75,181.79,181.18,181.21,11112.0,176.5928,176.6316,176.0389,176.0681,11112.0
2022-02-07 12:10:00,181.3,181.68,181.19,181.56,27956.0,176.1555,176.5248,176.0487,176.4082,27956.0
2022-02-07 12:20:00,181.63,181.78,181.14,181.26,10517.0,176.4762,176.6219,176.0001,176.1167,10517.0
2022-02-07 12:30:00,181.3,181.39,180.85,181.07,11260.0,176.1555,176.243,175.7183,175.9321,11260.0
2022-02-07 12:40:00,181.12,181.89,181.05,181.83,16626.0,175.9806,176.7288,175.9126,176.6705,16626.0
2022-02-07 12:50:00,181.99,182.53,181.78,182.53,14032.0,176.826,177.3506,176.6219,177.3506,14032.0
2022-02-07 13:00:00,182.52,182.95,182.43,182.7,5526.0,177.3409,177.7587,177.2535,177.5158,5526.0
2022-02-07 13:10:00,182.63,182.95,182.55,182.77,10505.0,177.4478,177.7587,177.3701,177.5838,10505.0
2022-02-07 13:20:00,182.86,183.11,182.64,183.07,6671.0,177.6713,177.9142,177.4575,177.8753,6671.0
2022-02-07 13:30:00,183.12,183.45,183.08,183.45,5823.0,177.9239,178.2445,177.885,178.2445,5823.0
2022-02-07 13:40:00,183.51,183.64,183.34,183.62,6334.0,178.3028,178.4291,178.1376,178.4097,6334.0
2022-02-07 13:50:00,183.59,184.09,183.59,183.7,6675.0,178.3806,178.8664,178.3806,178.4874,6675.0
2022-02-07 14:00:00,183.54,183.88,183.51,183.71,8759.0,178.332,178.6623,178.3028,178.4972,8759.0
2022-02-07 14:10:00,183.8,184.06,183.7,183.97,7251.0,178.5846,178.8372,178.4874,178.7498,7251.0
2022-02-07 14:20:00,183.88,184.11,183.67,184.11,6156.0,178.6623,178.8858,178.4583,178.8858,6156.0
2022-02-07 14:30:00,184.13,184.14,183.88,183.99,5491.0,178.9052,178.9149,178.6623,178.7692,5491.0
2022-02-07 14:40:00,184.06,184.26,184.04,184.1,7027.0,178.8372,179.0315,178.8178,178.8761,7027.0
2022-02-07 14:50:00,184.09,184.18,183.66,183.7,5806.0,178.8664,178.9538,178.4486,178.4874,5806.0
2022-02-07 15:00:00,183.68,183.84,183.45,183.58,10770.0,178.468,178.6235,178.2445,178.3708,10770.0
2022-02-07 15:10:00,183.59,183.84,183.54,183.57,5992.0,178.3806,178.6235,178.332,178.3611,5992.0
2022-02-07 15:20:00,183.56,183.56,182.8,182.93,9078.0,178.3514,178.3514,177.613,177.7393,9078.0
2022-02-07 15:30:00,182.97,183.27,182.39,182.4,9343.0,177.7781,178.0696,177.2146,177.2243,9343.0
2022-02-07 15:40:00,182.36,182.41,181.94,182.09,24737.0,177.1855,177.234,176.7774,176.9231,24737.0
2022-02-07 15:50:00,182.14,182.69,181.65,182.43,83712.0,176.9717,177.5061,176.4956,177.2535,83712.0
2022-02-08 09:30:00,182.59,183.72,182.5,183.66,22393.0,177.4089,178.5069,177.3215,178.4486,22393.0
2022-02-08 09:40:00,183.66,183.66,182.53,182.98,7239.0,178.4486,178.4486,177.3506,177.7879,7239.0
2022-02-08 09:50:00,183.07,184.62,182.81,184.33,8093.0,177.8753,179.3813,177.6227,179.0996,8093.0
2022-02-08 10:00:00,184.21,185.1,183.76,184.78,12207.0,178.983,179.8477,178.5457,179.5368,12207.0
2022-02-08 10:10:00,184.78,184.94,184.43,184.5,4602.0,179.5368,179.6922,179.1967,179.2647,4602.0
2022-02-08 10:20:00,184.67,184.67,183.9,183.9,5396.0,179.4299,179.4299,178.6818,178.6818,5396.0
2022-02-08 10:30:00,184.03,184.76,184.02,184.59,4297.0,178.8081,179.5174,178.7984,179.3522,4297.0
2022-02-08 10:40:00,184.38,184.66,184.17,184.66,6453.0,179.1481,179.4202,178.9441,179.4202,6453.0
2022-02-08 10:50:00,184.65,185.12,184.53,184.99,4131.0,179.4105,179.8671,179.2939,179.7408,4131.0
2022-02-08 11:00:00,185.03,185.17,184.92,185.17,5441.0,179.7797,179.9157,179.6728,179.9157,5441.0
2022-02-08 11:10:00,185.19,185.29,184.66,184.81,7411.0,179.9352,180.0323,179.4202,179.5659,7411.0
2022-02-08 11:20:00,184.81,185.1,184.38,185.06,7261.0,179.5659,179.8477,179.1481,179.8088,7261.0
2022-02-08 11:30:00,185.02,185.37,184.96,185.37,5885.0,179.77,180.11,179.7117,180.11,5885.0
2022-02-08 11:40:00,185.58,185.81,185.44,185.46,5418.0,180.3141,180.5376,180.1781,180.1975,5418.0
2022-02-08 11:50:00,185.41,185.53,185.25,185.41,6157.0,180.1489,180.2655,179.9935,180.1489,6157.0
2022-02-08 12:00:00,185.4,185.73,185.24,185.24,7348.0,180.1392,180.4598,179.9837,179.9837,7348.0
2022-02-08 12:10:00,185.31,185.34,185.02,185.13,6761.0,180.0517,180.0809,179.77,179.8769,6761.0
2022-02-08 12:20:00,185.2,185.7,185.19,185.44,9347.0,179.9449,180.4307,179.9352,180.1781,9347.0
2022-02-08 12:30:00,185.64,186.0,185.54,185.9,3489.0,180.3724,180.7222,180.2752,180.625,3489.0
2022-02-08 12:40:00,185.91,186.09,185.79,185.85,5984.0,180.6347,180.8096,180.5181,180.5764,5984.0
2022-02-08 12:50:00,185.83,186.0,185.47,185.47,8086.0,180.557,180.7222,180.2072,180.2072,8086.0
2022-02-08 13:00:00,185.55,185.9,185.45,185.45,7565.0,180.2849,180.625,180.1878,180.1878,7565.0
2022-02-08 13:10:00,185.37,185.9,185.19,185.26,10141.0,180.11,180.625,179.9352,180.0032,10141.0
2022-02-08 13:20:00,185.28,185.37,184.95,185.08,4485.0,180.0226,180.11,179.702,179.8283,4485.0
2022-02-08 13:30:00,185.17,185.7,185.17,185.6,9958.0,179.9157,180.4307,179.9157,180.3335,9958.0
2022-02-08 13:40:00,185.46,185.46,184.82,185.26,6254.0,180.1975,180.1975,179.5757,180.0032,6254.0
2022-02-08 13:50:00,185.15,185.46,185.0,185.31,5447.0,179.8963,180.1975,179.7505,180.0517,5447.0
2022-02-08 14:00:00,185.41,185.41,185.04,185.04,9944.0,180.1489,180.1489,179.7894,179.7894,9944.0
2022-02-08 14:10:00,184.98,185.0,184.64,184.89,8450.0,179.7311,179.7505,179.4008,179.6437,8450.0
2022-02-08 14:20:00,184.97,184.97,184.02,184.03,9155.0,179.7214,179.7214,178.7984,178.8081,9155.0
2022-02-08 14:30:00,184.15,184.84,184.15,184.16,12324.0,178.9247,179.5951,178.9247,178.9344,12324.0
2022-02-08 14:40:00,184.2,184.77,184.2,184.53,10679.0,178.9732,179.5271,178.9732,179.2939,10679.0
2022-02-08 14:50:00,184.55,184.81,184.38,184.52,4990.0,179.3133,179.5659,179.1481,179.2842,4990.0
2022-02-08 15:00:00,184.42,184.61,184.17,184.39,6906.0,179.187,179.3716,178.9441,179.1579,6906.0
2022-02-08 15:10:00,184.5,185.01,184.42,184.77,25238.0,179.2647,179.7603,179.187,179.5271,25238.0
2022-02-08 15:20:00,184.81,184.99,184.5,184.53,4975.0,179.5659,179.7408,179.2647,179.2939,4975.0
2022-02-08 15:30:00,184.75,185.17,184.69,185.0,18965.0,179.5076,179.9157,179.4493,179.7505,18965.0
2022-02-08 15:40:00,185.14,185.42,184.88,185.24,14537.0,179.8866,180.1586,179.634,179.9837,14537.0
2022-02-08 15:50:00,185.21,185.91,185.11,185.61,46158.0,179.9546,180.6347,179.8574,180.3432,46158.0
2022-02-09 09:30:00,187.57,189.03,187.29,188.8,14387.0,182.2476,183.6662,181.9756,183.4427,14387.0
2022-02-09 09:40:00,189.12,189.63,188.76,189.63,9624.0,183.7536,184.2492,183.4039,184.2492,9624.0
2022-02-09 09:50:00,189.37,189.37,188.09,188.83,2847.0,183.9965,183.9965,182.7529,183.4719,2847.0
2022-02-09 10:00:00,188.83,189.6,188.73,189.51,7521.0,183.4719,184.22,183.3747,184.1326,7521.0
2022-02-09 10:10:00,189.43,189.78,188.79,188.79,8787.0,184.0548,184.3949,183.433,183.433,8787.0
2022-02-09 10:20:00,188.65,189.15,188.5,188.75,5859.0,183.297,183.7828,183.1512,183.3941,5859.0
2022-02-09 10:30:00,188.83,189.25,188.83,189.05,1320.0,183.4719,183.88,183.4719,183.6856,1320.0
2022-02-09 10:40:00,189.14,189.15,188.49,188.9,2143.0,183.7731,183.7828,183.1415,183.5399,2143.0
2022-02-09 10:50:00,188.81,189.31,188.81,189.22,5933.0,183.4524,183.9382,183.4524,183.8508,5933.0
2022-02-09 11:00:00,189.26,189.63,189.18,189.18,6975.0,183.8897,184.2492,183.8119,183.8119,6975.0
2022-02-09 11:10:00,189.07,189.14,188.69,188.86,9789.0,183.7051,183.7731,183.3358,183.501,9789.0
2022-02-09 11:20:00,188.87,189.04,188.8,188.92,6561.0,183.5107,183.6759,183.4427,183.5593,6561.0
2022-02-09 11:30:00,188.85,189.14,188.85,189.1,6125.0,183.4913,183.7731,183.4913,183.7342,6125.0
2022-02-09 11:40:00,189.16,189.16,188.66,188.74,4639.0,183.7925,183.7925,183.3067,183.3844,4639.0
2022-02-09 11:50:00,188.68,188.91,188.57,188.73,8885.0,183.3261,183.5496,183.2192,183.3747,8885.0
2022-02-09 12:00:00,188.7,188.95,188.51,188.51,4395.0,183.3456,183.5885,183.1609,183.1609,4395.0
2022-02-09 12:10:00,188.55,189.21,188.46,189.2,11320.0,183.1998,183.8411,183.1124,183.8314,11320.0
2022-02-09 12:20:00,189.19,189.19,188.84,188.93,10452.0,183.8217,183.8217,183.4816,183.569,10452.0
2022-02-09 12:30:00,188.96,189.01,188.76,188.95,3232.0,183.5982,183.6468,183.4039,183.5885,3232.0
2022-02-09 12:40:00,188.93,188.97,188.81,188.97,5768.0,183.569,183.6079,183.4524,183.6079,5768.0
2022-02-09 12:50:00,188.92,189.07,188.78,188.78,9037.0,183.5593,183.7051,183.4233,183.4233,9037.0
2022-02-09 13:00:00,188.95,189.01,188.72,188.72,3935.0,183.5885,183.6468,183.365,183.365,3935.0
2022-02-09 13:10:00,188.74,188.74,188.43,188.45,5670.0,183.3844,183.3844,183.0832,183.1027,5670.0
2022-02-09 13:20:00,188.43,188.53,188.3,188.43,8278.0,183.0832,183.1804,182.9569,183.0832,8278.0
2022-02-09 13:30:00,188.39,188.61,188.31,188.38,4477.0,183.0444,183.2581,182.9666,183.0346,4477.0
2022-02-09 13:40:00,188.37,188.85,188.37,188.63,5779.0,183.0249,183.4913,183.0249,183.2775,5779.0
2022-02-09 13:50:00,188.56,188.91,188.52,188.58,6460.0,183.2095,183.5496,183.1707,183.229,6460.0
2022-02-09 14:00:00,188.59,188.8,188.54,188.69,5075.0,183.2387,183.4427,183.1901,183.3358,5075.0
2022-02-09 14:10:00,188.69,189.05,188.67,188.82,6351.0,183.3358,183.6856,183.3164,183.4622,6351.0
2022-02-09 14:20:00,188.82,189.02,188.63,188.84,7316.0,183.4622,183.6565,183.2775,183.4816,7316.0
2022-02-09 14:30:00,188.89,189.22,188.87,189.22,5599.0,183.5302,183.8508,183.5107,183.8508,5599.0
2022-02-09 14:40:00,189.16,189.16,188.68,188.78,8272.0,183.7925,183.7925,183.3261,183.4233,8272.0
2022-02-09 14:50:00,188.82,188.98,188.75,188.76,9782.0,183.4622,183.6176,183.3941,183.4039,9782.0
2022-02-09 15:00:00,188.82,188.82,188.38,188.52,5544.0,183.4622,183.4622,183.0346,183.1707,5544.0
2022-02-09 15:10:00,188.6,188.65,188.29,188.31,11645.0,183.2484,183.297,182.9472,182.9666,11645.0
2022-02-09 15:20:00,188.35,188.78,188.35,188.51,24873.0,183.0055,183.4233,183.0055,183.1609,24873.0
2022-02-09 15:30:00,188.54,189.4,188.48,188.79,30590.0,183.1901,184.0257,183.1318,183.433,30590.0
2022-02-09 15:40:00,188.86,189.03,188.49,188.89,40294.0,183.501,183.6662,183.1415,183.5302,40294.0
2022-02-09 15:50:00,188.93,189.03,188.58,188.83,96481.0,183.569,183.6662,183.229,183.4719,96481.0
2022-02-10 09:30:00,186.27,186.6,182.68,183.75,37896.0,180.9845,181.3051,177.4964,178.536,37896.0
2022-02-10 09:40:00,183.8,186.09,183.8,185.28,8634.0,178.5846,180.8096,178.5846,180.0226,8634.0
2022-02-10 09:50:00,185.05,185.52,184.56,184.92,5757.0,179.7991,180.2558,179.323,179.6728,5757.0
2022-02-10 10:00:00,184.91,185.05,184.2,184.84,6599.0,179.6631,179.7991,178.9732,179.5951,6599.0
2022-02-10 10:10:00,184.98,186.68,184.98,186.68,5880.0,179.7311,181.3829,179.7311,181.3829,5880.0
2022-02-10 10:20:00,186.17,187.15,185.64,187.14,9542.0,180.8873,181.8395,180.3724,181.8298,9542.0
2022-02-10 10:30:00,187.03,188.17,187.02,187.65,23493.0,181.7229,182.8306,181.7132,182.3254,23493.0
2022-02-10 10:40:00,187.66,188.86,187.55,188.86,15607.0,182.3351,183.501,182.2282,183.501,15607.0
2022-02-10 10:50:00,189.06,189.06,187.47,188.0,11744.0,183.6953,183.6953,182.1505,182.6654,11744.0
2022-02-10 11:00:00,187.88,188.35,187.6,188.17,8867.0,182.5488,183.0055,182.2768,182.8306,8867.0
2022-02-10 11:10:00,188.18,188.7,187.78,188.41,6659.0,182.8403,183.3456,182.4517,183.0638,6659.0
2022-02-10 11:20:00,188.34,189.76,188.34,189.76,8748.0,182.9958,184.3755,182.9958,184.3755,8748.0
2022-02-10 11:30:00,189.53,191.2,189.53,189.95,31736.0,184.152,185.7746,184.152,184.5601,31736.0
2022-02-10 11:40:00,190.04,191.26,189.94,191.16,15129.0,184.6475,185.8329,184.5504,185.7358,15129.0
2022-02-10 11:50:00,191.15,191.49,190.98,191.38,25749.0,185.726,186.0564,185.5609,185.9495,25749.0
2022-02-10 12:00:00,191.38,191.52,190.94,191.23,21418.0,185.9495,186.0855,185.522,185.8038,21418.0
2022-02-10 12:10:00,191.27,192.69,191.26,192.63,34668.0,185.8426,187.2223,185.8329,187.164,34668.0
2022-02-10 12:20:00,192.55,193.1,192.5,193.1,8553.0,187.0863,187.6207,187.0377,187.6207,8553.0
2022-02-10 12:30:00,193.11,193.31,192.13,192.84,11496.0,187.6304,187.8247,186.6782,187.3681,11496.0
2022-02-10 12:40:00,192.83,193.03,191.25,191.5,23811.0,187.3584,187.5527,185.8232,186.0661,23811.0
2022-02-10 12:50:00,191.38,192.14,191.18,192.0,18658.0,185.9495,186.6879,185.7552,186.5519,18658.0
2022-02-10 13:00:00,191.97,192.02,191.05,191.05,15954.0,186.5228,186.5714,185.6289,185.6289,15954.0
2022-02-10 13:10:00,191.09,191.14,189.82,189.82,14716.0,185.6677,185.7163,184.4338,184.4338,14716.0
2022-02-10 13:20:00,190.03,190.52,189.92,190.15,10812.0,184.6378,185.1139,184.5309,184.7544,10812.0
2022-02-10 13:30:00,190.15,190.4,189.55,190.1,8154.0,184.7544,184.9973,184.1714,184.7058,8154.0
2022-02-10 13:40:00,190.1,190.5,189.87,189.98,13992.0,184.7058,185.0945,184.4824,184.5892,13992.0
2022-02-10 13:50:00,190.1,190.17,189.54,190.17,17147.0,184.7058,184.7738,184.1617,184.7738,17147.0
2022-02-10 14:00:00,190.36,190.8,190.13,190.38,18939.0,184.9585,185.386,184.735,184.9779,18939.0
2022-02-10 14:10:00,190.48,190.61,189.78,190.21,14158.0,185.075,185.2014,184.3949,184.8127,14158.0
2022-02-10 14:20:00,190.22,190.38,189.6,190.15,10462.0,184.8224,184.9779,184.22,184.7544,10462.0
2022-02-10 14:30:00,190.26,190.55,189.92,190.24,11127.0,184.8613,185.1431,184.5309,184.8419,11127.0
2022-02-10 14:40:00,190.31,190.54,189.46,189.47,15691.0,184.9099,185.1333,184.084,184.0937,15691.0
2022-02-10 14:50:00,189.32,189.49,188.9,189.12,11384.0,183.948,184.1131,183.5399,183.7536,11384.0
2022-02-10 15:00:00,189.14,189.33,188.7,189.33,5514.0,183.7731,183.9577,183.3456,183.9577,5514.0
2022-02-10 15:10:00,189.34,189.93,188.98,189.02,17658.0,183.9674,184.5407,183.6176,183.6565,17658.0
2022-02-10 15:20:00,189.08,189.26,188.44,188.83,13068.0,183.7148,183.8897,183.0929,183.4719,13068.0
2022-02-10 15:30:00,188.75,188.81,187.99,187.99,18600.0,183.3941,183.4524,182.6557,182.6557,18600.0
2022-02-10 15:40:00,187.99,188.4,187.77,188.0,20198.0,182.6557,183.0541,182.4419,182.6654,20198.0
2022-02-10 15:50:00,188.02,189.45,187.78,188.98,95599.0,182.6849,184.0743,182.4517,183.6176,95599.0
2022-02-11 09:30:00,187.7,188.86,187.63,188.86,10501.0,182.3739,183.501,182.3059,183.501,10501.0
2022-02-11 09:40:00,188.78,189.71,188.45,189.7,22443.0,183.4233,184.3269,183.1027,184.3172,22443.0
2022-02-11 09:50:00,189.26,189.26,188.37,188.7,14645.0,183.8897,183.8897,183.0249,183.3456,14645.0
2022-02-11 10:00:00,188.84,190.19,188.83,189.97,8556.0,183.4816,184.7933,183.4719,184.5795,8556.0
2022-02-11 10:10:00,189.77,189.96,189.02,189.57,5897.0,184.3852,184.5698,183.6565,184.1909,5897.0
2022-02-11 10:20:00,189.6,190.62,189.6,190.02,5304.0,184.22,185.2111,184.22,184.6281,5304.0
2022-02-11 10:30:00,189.94,190.14,189.47,189.82,4769.0,184.5504,184.7447,184.0937,184.4338,4769.0
2022-02-11 10:40:00,189.75,189.75,188.65,188.65,12851.0,184.3658,184.3658,183.297,183.297,12851.0
2022-02-11 10:50:00,188.78,188.78,187.93,188.02,14861.0,183.4233,183.4233,182.5974,182.6849,14861.0
2022-02-11 11:00:00,187.99,188.57,187.78,187.85,13327.0,182.6557,183.2192,182.4517,182.5197,13327.0
2022-02-11 11:10:00,187.73,187.73,187.04,187.21,9670.0,182.4031,182.4031,181.7327,181.8978,9670.0
2022-02-11 11:20:00,187.41,187.93,187.41,187.86,4235.0,182.0922,182.5974,182.0922,182.5294,4235.0
2022-02-11 11:30:00,187.92,188.13,187.26,187.26,6535.0,182.5877,182.7917,181.9464,181.9464,6535.0
2022-02-11 11:40:00,187.36,188.23,187.22,188.23,6779.0,182.0436,182.8889,181.9076,182.8889,6779.0
2022-02-11 11:50:00,188.25,189.08,187.98,189.08,14803.0,182.9083,183.7148,182.646,183.7148,14803.0
2022-02-11 12:00:00,188.94,189.07,188.75,188.97,4498.0,183.5787,183.7051,183.3941,183.6079,4498.0
2022-02-11 12:10:00,188.86,189.55,188.86,189.06,7266.0,183.501,184.1714,183.501,183.6953,7266.0
2022-02-11 12:20:00,188.97,189.57,188.61,189.49,5125.0,183.6079,184.1909,183.2581,184.1131,5125.0
2022-02-11 12:30:00,189.53,189.71,189.11,189.36,9377.0,184.152,184.3269,183.7439,183.9868,9377.0
2022-02-11 12:40:00,189.35,189.59,188.85,188.86,8151.0,183.9771,184.2103,183.4913,183.501,8151.0
2022-02-11 12:50:00,188.94,188.96,188.42,188.42,6680.0,183.5787,183.5982,183.0735,183.0735,6680.0
2022-02-11 13:00:00,188.38,189.21,188.33,189.12,14989.0,183.0346,183.8411,182.9861,183.7536,14989.0
2022-02-11 13:10:00,189.02,189.06,188.42,188.97,19497.0,183.6565,183.6953,183.0735,183.6079,19497.0
2022-02-11 13:20:00,188.69,188.87,188.38,188.44,4182.0,183.3358,183.5107,183.0346,183.0929,4182.0
2022-02-11 13:30:00,188.35,188.35,186.7,186.75,7609.0,183.0055,183.0055,181.4023,181.4509,7609.0
2022-02-11 13:40:00,186.65,187.27,186.56,186.89,35417.0,181.3537,181.9561,181.2663,181.5869,35417.0
2022-02-11 13:50:00,186.99,186.99,186.2,186.26,8562.0,181.6841,181.6841,180.9165,180.9748,8562.0
2022-02-11 14:00:00,186.28,187.56,185.97,187.2,51626.0,180.9942,182.2379,180.693,181.8881,51626.0
2022-02-11 14:10:00,187.26,188.86,187.14,188.69,17175.0,181.9464,183.501,181.8298,183.3358,17175.0
2022-02-11 14:20:00,188.76,189.17,187.85,187.95,16365.0,183.4039,183.8022,182.5197,182.6168,16365.0
2022-02-11 14:30:00,187.95,188.73,187.6,188.42,19584.0,182.6168,183.3747,182.2768,183.0735,19584.0
2022-02-11 14:40:00,188.42,188.58,187.47,187.73,14971.0,183.0735,183.229,182.1505,182.4031,14971.0
2022-02-11 14:50:00,187.57,187.93,186.97,187.74,12251.0,182.2476,182.5974,181.6646,182.4128,12251.0
2022-02-11 15:00:00,187.53,188.56,187.46,187.55,13598.0,182.2088,183.2095,182.1407,182.2282,13598.0
2022-02-11 15:10:00,187.48,188.13,187.08,187.23,18302.0,182.1602,182.7917,181.7715,181.9173,18302.0
2022-02-11 15:20:00,187.22,188.13,187.11,188.13,13984.0,181.9076,182.7917,181.8007,182.7917,13984.0
2022-02-11 15:30:00,188.0,188.0,187.13,187.35,19590.0,182.6654,182.6654,181.8201,182.0339,19590.0
2022-02-11 15:40:00,187.26,188.03,186.59,188.03,32232.0,181.9464,182.6946,181.2954,182.6946,32232.0
2022-02-11 15:50:00,188.1,188.12,186.92,187.09,82056.0,182.7626,182.782,181.6161,181.7812,82056.0
2022-02-14 09:30:00,187.0,188.2,186.72,188.2,9183.0,181.6938,182.8597,181.4217,182.8597,9183.0
2022-02-14 09:40:00,187.77,188.25,187.12,188.25,4796.0,182.4419,182.9083,181.8104,182.9083,4796.0
2022-02-14 09:50:00,188.47,189.42,188.47,188.99,13226.0,183.1221,184.0451,183.1221,183.6273,13226.0
2022-02-14 10:00:00,188.83,189.04,187.45,188.31,21042.0,183.4719,183.6759,182.131,182.9666,21042.0
2022-02-14 10:10:00,188.3,190.05,188.27,188.36,11517.0,182.9569,184.6572,182.9278,183.0152,11517.0
2022-02-14 10:20:00,188.68,189.61,188.56,189.61,9260.0,183.3261,184.2297,183.2095,184.2297,9260.0
2022-02-14 10:30:00,189.8,189.8,188.1,188.1,4269.0,184.4143,184.4143,182.7626,182.7626,4269.0
2022-02-14 10:40:00,188.69,189.19,188.16,188.18,6556.0,183.3358,183.8217,182.8209,182.8403,6556.0
2022-02-14 10:50:00,188.3,188.72,187.81,187.81,6424.0,182.9569,183.365,182.4808,182.4808,6424.0
2022-02-14 11:00:00,187.8,188.5,187.63,188.37,9741.0,182.4711,183.1512,182.3059,183.0249,9741.0
2022-02-14 11:10:00,188.44,188.76,188.24,188.6,4576.0,183.0929,183.4039,182.8986,183.2484,4576.0
2022-02-14 11:20:00,188.62,188.7,188.11,188.11,6367.0,183.2678,183.3456,182.7723,182.7723,6367.0
2022-02-14 11:30:00,188.16,188.32,187.07,187.14,10071.0,182.8209,182.9763,181.7618,181.8298,10071.0
2022-02-14 11:40:00,187.16,187.45,186.78,187.2,19786.0,181.8493,182.131,181.48,181.8881,19786.0
2022-02-14 11:50:00,187.24,187.26,186.34,186.61,5460.0,181.927,181.9464,181.0525,181.3149,5460.0
2022-02-14 12:00:00,186.55,186.64,185.97,185.99,4291.0,181.2566,181.344,180.693,180.7125,4291.0
2022-02-14 12:10:00,185.94,186.18,185.78,186.08,11613.0,180.6639,180.8971,180.5084,180.7999,11613.0
2022-02-14 12:20:00,186.14,186.34,185.99,186.15,15364.0,180.8582,181.0525,180.7125,180.8679,15364.0
2022-02-14 12:30:00,186.12,186.45,185.78,185.94,12736.0,180.8388,181.1594,180.5084,180.6639,12736.0
2022-02-14 12:40:00,186.06,186.29,185.92,186.23,7972.0,180.7805,181.0039,180.6444,180.9456,7972.0
2022-02-14 12:50:00,186.19,186.21,185.71,185.9,10188.0,180.9068,180.9262,180.4404,180.625,10188.0
2022-02-14 13:00:00,185.9,186.08,185.55,185.94,6782.0,180.625,180.7999,180.2849,180.6639,6782.0
2022-02-14 13:10:00,186.0,186.02,185.75,186.02,6208.0,180.7222,180.7416,180.4793,180.7416,6208.0
2022-02-14 13:20:00,186.0,186.0,185.42,185.53,2473.0,180.7222,180.7222,180.1586,180.2655,2473.0
2022-02-14 13:30:00,185.56,185.56,184.71,185.05,10029.0,180.2947,180.2947,179.4688,179.7991,10029.0
2022-02-14 13:40:00,184.85,185.07,184.03,184.03,4544.0,179.6048,179.8186,178.8081,178.8081,4544.0
2022-02-14 13:50:00,183.93,184.04,183.35,183.44,6074.0,178.7109,178.8178,178.1474,178.2348,6074.0
2022-02-14 14:00:00,183.31,183.59,182.85,183.06,7384.0,178.1085,178.3806,177.6616,177.8656,7384.0
2022-02-14 14:10:00,183.0,183.12,182.45,182.74,11655.0,177.8073,177.9239,177.2729,177.5547,11655.0
2022-02-14 14:20:00,182.88,183.85,182.43,183.46,7830.0,177.6907,178.6332,177.2535,178.2542,7830.0
2022-02-14 14:30:00,183.34,183.78,183.09,183.38,8819.0,178.1376,178.5652,177.8947,178.1765,8819.0
2022-02-14 14:40:00,183.49,183.64,183.15,183.23,4232.0,178.2834,178.4291,177.953,178.0308,4232.0
2022-02-14 14:50:00,183.26,184.26,183.26,183.97,6385.0,178.0599,179.0315,178.0599,178.7498,6385.0
2022-02-14 15:00:00,183.87,184.19,183.35,184.17,5810.0,178.6526,178.9635,178.1474,178.9441,5810.0
2022-02-14 15:10:00,183.97,184.08,183.51,183.78,6640.0,178.7498,178.8567,178.3028,178.5652,6640.0
2022-02-14 15:20:00,183.62,184.63,183.44,184.38,5920.0,178.4097,179.391,178.2348,179.1481,5920.0
2022-02-14 15:30:00,184.2,184.86,184.11,184.48,16284.0,178.9732,179.6145,178.8858,179.2453,16284.0
2022-02-14 15:40:00,184.55,184.7,184.0,184.5,24200.0,179.3133,179.4591,178.7789,179.2647,24200.0
2022-02-14 15:50:00,184.21,184.47,183.78,183.8,64205.0,178.983,179.2356,178.5652,178.5846,64205.0
2022-02-15 09:30:00,185.04,189.08,184.85,189.08,15556.0,179.7894,183.7148,179.6048,183.7148,15556.0
2022-02-15 09:40:00,189.3,190.27,188.42,190.27,17065.0,183.9285,184.871,183.0735,184.871,17065.0
2022-02-15 09:50:00,189.85,190.22,188.4,188.5,17409.0,184.4629,184.8224,183.0541,183.1512,17409.0
2022-02-15 10:00:00,188.63,188.98,188.12,188.62,6040.0,183.2775,183.6176,182.782,183.2678,6040.0
2022-02-15 10:10:00,188.98,188.98,188.26,188.74,10061.0,183.6176,183.6176,182.918,183.3844,10061.0
2022-02-15 10:20:00,188.61,189.73,188.43,189.61,5781.0,183.2581,184.3463,183.0832,184.2297,5781.0
2022-02-15 10:30:00,189.73,189.82,189.38,189.62,7363.0,184.3463,184.4338,184.0063,184.2395,7363.0
2022-02-15 10:40:00,189.91,190.59,189.75,190.38,6308.0,184.5212,185.1819,184.3658,184.9779,6308.0
2022-02-15 10:50:00,190.32,190.51,189.54,189.68,15445.0,184.9196,185.1042,184.1617,184.2977,15445.0
2022-02-15 11:00:00,189.6,189.77,189.18,189.54,6287.0,184.22,184.3852,183.8119,184.1617,6287.0
2022-02-15 11:10:00,189.5,189.89,189.26,189.44,8924.0,184.1229,184.5018,183.8897,184.0646,8924.0
2022-02-15 11:20:00,189.42,189.7,189.0,189.0,6048.0,184.0451,184.3172,183.637,183.637,6048.0
2022-02-15 11:30:00,188.95,189.55,188.95,189.05,9789.0,183.5885,184.1714,183.5885,183.6856,9789.0
2022-02-15 11:40:00,189.14,189.37,188.95,189.17,10523.0,183.7731,183.9965,183.5885,183.8022,10523.0
2022-02-15 11:50:00,189.16,189.29,188.96,189.06,6483.0,183.7925,183.9188,183.5982,183.6953,6483.0
2022-02-15 12:00:00,189.11,189.83,189.11,189.36,7367.0,183.7439,184.4435,183.7439,183.9868,7367.0
2022-02-15 12:10:00,189.21,189.23,188.8,188.87,4053.0,183.8411,183.8605,183.4427,183.5107,4053.0
2022-02-15 12:20:00,188.92,189.07,188.87,189.07,3158.0,183.5593,183.7051,183.5107,183.7051,3158.0
2022-02-15 12:30:00,189.06,189.25,188.93,189.12,3485.0,183.6953,183.88,183.569,183.7536,3485.0
2022-02-15 12:40:00,189.08,189.11,188.51,188.51,5175.0,183.7148,183.7439,183.1609,183.1609,5175.0
2022-02-15 12:50:00,188.63,188.95,188.63,188.95,3864.0,183.2775,183.5885,183.2775,183.5885,3864.0
2022-02-15 13:00:00,188.94,189.15,188.87,189.11,3262.0,183.5787,183.7828,183.5107,183.7439,3262.0
2022-02-15 13:10:00,189.16,189.32,188.93,189.03,6150.0,183.7925,183.948,183.569,183.6662,6150.0
2022-02-15 13:20:00,188.99,189.28,188.87,189.02,7417.0,183.6273,183.9091,183.5107,183.6565,7417.0
2022-02-15 13:30:00,188.95,189.16,188.85,188.98,6223.0,183.5885,183.7925,183.4913,183.6176,6223.0
2022-02-15 13:40:00,188.91,189.39,188.91,189.39,6182.0,183.5496,184.016,183.5496,184.016,6182.0
2022-02-15 13:50:00,189.44,189.5,189.16,189.25,9298.0,184.0646,184.1229,183.7925,183.88,9298.0
2022-02-15 14:00:00,189.29,189.38,188.99,189.09,9493.0,183.9188,184.0063,183.6273,183.7245,9493.0
2022-02-15 14:10:00,189.12,189.2,188.87,189.05,9088.0,183.7536,183.8314,183.5107,183.6856,9088.0
2022-02-15 14:20:00,189.05,189.09,188.83,188.84,7067.0,183.6856,183.7245,183.4719,183.4816,7067.0
2022-02-15 14:30:00,188.84,189.1,188.8,189.06,7000.0,183.4816,183.7342,183.4427,183.6953,7000.0
2022-02-15 14:40:00,189.13,189.32,189.0,189.23,13794.0,183.7634,183.948,183.637,183.8605,13794.0
2022-02-15 14:50:00,189.21,189.33,189.07,189.18,13927.0,183.8411,183.9577,183.7051,183.8119,13927.0
2022-02-15 15:00:00,189.16,189.39,189.04,189.35,14882.0,183.7925,184.016,183.6759,183.9771,14882.0
2022-02-15 15:10:00,189.28,189.34,188.97,189.3,12226.0,183.9091,183.9674,183.6079,183.9285,12226.0
2022-02-15 15:20:00,189.27,189.29,189.02,189.13,17607.0,183.8994,183.9188,183.6565,183.7634,17607.0
2022-02-15 15:30:00,189.15,189.2,188.56,188.75,68573.0,183.7828,183.8314,183.2095,183.3941,68573.0
2022-02-15 15:40:00,188.69,189.22,188.49,189.03,35291.0,183.3358,183.8508,183.1415,183.6662,35291.0
2022-02-15 15:50:00,189.07,189.65,188.78,189.02,94259.0,183.7051,184.2686,183.4233,183.6565,94259.0
2022-02-16 09:30:00,188.41,189.95,184.71,186.2,47713.0,183.0638,184.5601,179.4688,180.9165,47713.0
2022-02-16 09:40:00,186.49,188.87,185.47,185.67,40322.0,181.1983,183.5107,180.2072,180.4015,40322.0
2022-02-16 09:50:00,185.52,186.45,185.23,186.45,17140.0,180.2558,181.1594,179.974,181.1594,17140.0
2022-02-16 10:00:00,185.96,187.25,185.95,187.02,10277.0,180.6833,181.9367,180.6736,181.7132,10277.0
2022-02-16 10:10:00,187.02,187.58,186.91,187.05,13617.0,181.7132,182.2573,181.6063,181.7424,13617.0
2022-02-16 10:20:00,187.18,187.64,186.83,187.64,9149.0,181.8687,182.3156,181.5286,182.3156,9149.0
2022-02-16 10:30:00,187.22,187.4,186.77,187.3,7582.0,181.9076,182.0824,181.4703,181.9853,7582.0
2022-02-16 10:40:00,187.28,187.32,186.67,187.04,6196.0,181.9658,182.0047,181.3732,181.7327,6196.0
2022-02-16 10:50:00,187.06,187.06,185.04,185.71,12978.0,181.7521,181.7521,179.7894,180.4404,12978.0
2022-02-16 11:00:00,185.68,186.08,184.65,185.47,16827.0,180.4113,180.7999,179.4105,180.2072,16827.0
2022-02-16 11:10:00,185.22,185.43,184.9,184.9,2612.0,179.9643,180.1683,179.6534,179.6534,2612.0
2022-02-16 11:20:00,184.5,184.65,183.72,184.31,15893.0,179.2647,179.4105,178.5069,179.0801,15893.0
2022-02-16 11:30:00,184.51,186.01,184.51,185.7,15623.0,179.2744,180.7319,179.2744,180.4307,15623.0
2022-02-16 11:40:00,185.8,186.13,185.55,186.0,6769.0,180.5278,180.8485,180.2849,180.7222,6769.0
2022-02-16 11:50:00,185.89,186.22,185.62,186.19,13430.0,180.6153,180.9359,180.353,180.9068,13430.0
2022-02-16 12:00:00,186.17,186.67,185.99,186.64,9799.0,180.8873,181.3732,180.7125,181.344,9799.0
2022-02-16 12:10:00,186.71,187.65,186.71,187.4,5974.0,181.412,182.3254,181.412,182.0824,5974.0
2022-02-16 12:20:00,187.46,187.79,186.97,187.79,5340.0,182.1407,182.4614,181.6646,182.4614,5340.0
2022-02-16 12:30:00,187.67,187.67,186.51,187.19,6331.0,182.3448,182.3448,181.2177,181.8784,6331.0
2022-02-16 12:40:00,187.58,187.72,187.23,187.71,4815.0,182.2573,182.3934,181.9173,182.3836,4815.0
2022-02-16 12:50:00,187.82,188.0,187.42,187.52,4735.0,182.4905,182.6654,182.1019,182.199,4735.0
2022-02-16 13:00:00,187.39,188.12,187.19,188.05,5730.0,182.0727,182.782,181.8784,182.714,5730.0
2022-02-16 13:10:00,188.09,188.3,188.03,188.3,8622.0,182.7529,182.9569,182.6946,182.9569,8622.0
2022-02-16 13:20:00,188.35,188.41,187.72,187.83,4231.0,183.0055,183.0638,182.3934,182.5002,4231.0
2022-02-16 13:30:00,187.89,188.41,187.72,188.28,3395.0,182.5585,183.0638,182.3934,182.9375,3395.0
2022-02-16 13:40:00,188.26,188.37,187.86,188.37,3709.0,182.918,183.0249,182.5294,183.0249,3709.0
2022-02-16 13:50:00,188.37,188.71,188.18,188.49,4656.0,183.0249,183.3553,182.8403,183.1415,4656.0
2022-02-16 14:00:00,188.58,189.43,188.17,188.97,7514.0,183.229,184.0548,182.8306,183.6079,7514.0
2022-02-16 14:10:00,188.93,189.6,188.51,189.46,11414.0,183.569,184.22,183.1609,184.084,11414.0
2022-02-16 14:20:00,189.47,189.93,189.25,189.41,8669.0,184.0937,184.5407,183.88,184.0354,8669.0
2022-02-16 14:30:00,189.6,190.01,189.05,189.36,10234.0,184.22,184.6184,183.6856,183.9868,10234.0
2022-02-16 14:40:00,189.32,189.52,188.99,189.23,5574.0,183.948,184.1423,183.6273,183.8605,5574.0
2022-02-16 14:50:00,189.29,189.84,189.19,189.84,7948.0,183.9188,184.4532,183.8217,184.4532,7948.0
2022-02-16 15:00:00,189.97,190.56,189.73,190.53,6847.0,184.5795,185.1528,184.3463,185.1236,6847.0
2022-02-16 15:10:00,190.46,190.79,190.32,190.79,6297.0,185.0556,185.3763,184.9196,185.3763,6297.0
2022-02-16 15:20:00,190.61,191.16,190.46,191.16,16520.0,185.2014,185.7358,185.0556,185.7358,16520.0
2022-02-16 15:30:00,191.22,191.42,190.3,191.37,16929.0,185.7941,185.9884,184.9002,185.9398,16929.0
2022-02-16 15:40:00,191.35,191.83,191.22,191.71,37933.0,185.9204,186.3867,185.7941,186.2701,37933.0
2022-02-16 15:50:00,191.76,191.97,191.23,191.49,76081.0,186.3187,186.5228,185.8038,186.0564,76081.0
2022-02-17 09:30:00,191.06,192.54,190.61,192.51,12879.0,185.6386,187.0766,185.2014,187.0474,12879.0
2022-02-17 09:40:00,192.52,192.52,190.09,190.49,7294.0,187.0572,187.0572,184.6961,185.0848,7294.0
2022-02-17 09:50:00,190.41,190.55,189.13,189.31,7508.0,185.007,185.1431,183.7634,183.9382,7508.0
2022-02-17 10:00:00,189.23,189.23,188.2,188.5,11164.0,183.8605,183.8605,182.8597,183.1512,11164.0
2022-02-17 10:10:00,188.5,188.9,188.26,188.5,4708.0,183.1512,183.5399,182.918,183.1512,4708.0
2022-02-17 10:20:00,188.55,188.71,188.16,188.55,5436.0,183.1998,183.3553,182.8209,183.1998,5436.0
2022-02-17 10:30:00,188.48,189.52,188.48,189.52,7139.0,183.1318,184.1423,183.1318,184.1423,7139.0
2022-02-17 10:40:00,189.47,190.01,189.07,189.24,8843.0,184.0937,184.6184,183.7051,183.8702,8843.0
2022-02-17 10:50:00,189.11,190.15,189.11,190.06,3576.0,183.7439,184.7544,183.7439,184.667,3576.0
2022-02-17 11:00:00,190.23,190.36,189.54,189.86,10849.0,184.8321,184.9585,184.1617,184.4726,10849.0
2022-02-17 11:10:00,189.88,190.53,189.67,190.53,7101.0,184.4921,185.1236,184.288,185.1236,7101.0
2022-02-17 11:20:00,190.46,190.67,189.81,189.83,5065.0,185.0556,185.2597,184.4241,184.4435,5065.0
2022-02-17 11:30:00,190.0,190.01,189.76,189.83,4519.0,184.6087,184.6184,184.3755,184.4435,4519.0
2022-02-17 11:40:00,189.89,190.7,189.7,190.58,8737.0,184.5018,185.2888,184.3172,185.1722,8737.0
2022-02-17 11:50:00,190.52,190.64,189.87,190.25,6174.0,185.1139,185.2305,184.4824,184.8516,6174.0
2022-02-17 12:00:00,190.24,190.31,190.03,190.08,4873.0,184.8419,184.9099,184.6378,184.6864,4873.0
2022-02-17 12:10:00,190.07,190.17,189.8,189.92,1626.0,184.6767,184.7738,184.4143,184.5309,1626.0
2022-02-17 12:20:00,189.7,189.81,189.27,189.81,6115.0,184.3172,184.4241,183.8994,184.4241,6115.0
2022-02-17 12:30:00,189.59,189.95,189.58,189.67,3811.0,184.2103,184.5601,184.2006,184.288,3811.0
2022-02-17 12:40:00,189.54,189.58,189.04,189.09,7213.0,184.1617,184.2006,183.6759,183.7245,7213.0
2022-02-17 12:50:00,189.15,189.22,188.68,188.74,4051.0,183.7828,183.8508,183.3261,183.3844,4051.0
2022-02-17 13:00:00,188.79,189.28,188.71,188.71,6908.0,183.433,183.9091,183.3553,183.3553,6908.0
2022-02-17 13:10:00,188.74,189.22,188.41,188.84,7670.0,183.3844,183.8508,183.0638,183.4816,7670.0
2022-02-17 13:20:00,188.81,189.07,188.34,188.42,5075.0,183.4524,183.7051,182.9958,183.0735,5075.0
2022-02-17 13:30:00,188.42,188.66,188.39,188.46,10552.0,183.0735,183.3067,183.0444,183.1124,10552.0
2022-02-17 13:40:00,188.5,188.73,188.38,188.73,5974.0,183.1512,183.3747,183.0346,183.3747,5974.0
2022-02-17 13:50:00,188.72,189.0,188.72,188.87,12606.0,183.365,183.637,183.365,183.5107,12606.0
2022-02-17 14:00:00,188.8,188.89,188.58,188.65,11691.0,183.4427,183.5302,183.229,183.297,11691.0
2022-02-17 14:10:00,188.63,188.74,188.52,188.71,9339.0,183.2775,183.3844,183.1707,183.3553,9339.0
2022-02-17 14:20:00,188.68,188.75,188.31,188.44,9618.0,183.3261,183.3941,182.9666,183.0929,9618.0
2022-02-17 14:30:00,188.39,188.39,187.7,187.83,11937.0,183.0444,183.0444,182.3739,182.5002,11937.0
2022-02-17 14:40:00,187.79,188.46,187.73,188.24,10396.0,182.4614,183.1124,182.4031,182.8986,10396.0
2022-02-17 14:50:00,188.22,188.22,187.73,187.82,7329.0,182.8792,182.8792,182.4031,182.4905,7329.0
2022-02-17 15:00:00,187.81,188.17,187.76,187.91,12174.0,182.4808,182.8306,182.4322,182.578,12174.0
2022-02-17 15:10:00,187.79,188.07,187.48,187.64,9540.0,182.4614,182.7334,182.1602,182.3156,9540.0
2022-02-17 15:20:00,187.7,187.99,187.41,187.54,12377.0,182.3739,182.6557,182.0922,182.2185,12377.0
2022-02-17 15:30:00,187.6,188.37,187.46,188.31,22247.0,182.2768,183.0249,182.1407,182.9666,22247.0
2022-02-17 15:40:00,188.26,188.65,188.17,188.21,30923.0,182.918,183.297,182.8306,182.8695,30923.0
2022-02-17 15:50:00,188.12,188.12,187.47,187.52,89766.0,182.782,182.782,182.1505,182.199,89766.0
2022-02-18 09:30:00,187.71,188.6,187.6,188.49,23870.0,182.3836,183.2484,182.2768,183.1415,23870.0
2022-02-18 09:40:00,188.31,188.32,186.9,186.9,4035.0,182.9666,182.9763,181.5966,181.5966,4035.0
2022-02-18 09:50:00,187.26,188.18,186.58,187.54,14110.0,181.9464,182.8403,181.2857,182.2185,14110.0
2022-02-18 10:00:00,187.69,187.69,186.63,187.17,10461.0,182.3642,182.3642,181.3343,181.859,10461.0
2022-02-18 10:10:00,187.27,187.44,186.4,186.71,10718.0,181.9561,182.1213,181.1108,181.412,10718.0
2022-02-18 10:20:00,186.73,186.78,185.73,185.89,13994.0,181.4315,181.48,180.4598,180.6153,13994.0
2022-02-18 10:30:00,185.91,185.91,185.2,185.77,3749.0,180.6347,180.6347,179.9449,180.4987,3749.0
2022-02-18 10:40:00,185.71,186.15,185.41,185.93,10392.0,180.4404,180.8679,180.1489,180.6542,10392.0
2022-02-18 10:50:00,186.12,186.62,185.76,185.99,6642.0,180.8388,181.3246,180.489,180.7125,6642.0
2022-02-18 11:00:00,186.15,186.15,184.63,184.85,11434.0,180.8679,180.8679,179.391,179.6048,11434.0
2022-02-18 11:10:00,184.95,185.49,184.69,185.29,3057.0,179.702,180.2266,179.4493,180.0323,3057.0
2022-02-18 11:20:00,185.54,185.79,185.26,185.43,12013.0,180.2752,180.5181,180.0032,180.1683,12013.0
2022-02-18 11:30:00,185.5,185.61,185.1,185.43,5346.0,180.2364,180.3432,179.8477,180.1683,5346.0
2022-02-18 11:40:00,185.55,185.72,184.9,184.9,6462.0,180.2849,180.4501,179.6534,179.6534,6462.0
2022-02-18 11:50:00,184.77,185.16,184.6,184.74,6768.0,179.5271,179.906,179.3619,179.4979,6768.0
2022-02-18 12:00:00,184.82,185.11,184.34,185.1,5590.0,179.5757,179.8574,179.1093,179.8477,5590.0
2022-02-18 12:10:00,185.01,185.41,184.66,184.95,9093.0,179.7603,180.1489,179.4202,179.702,9093.0
2022-02-18 12:20:00,184.95,185.21,184.66,184.93,7612.0,179.702,179.9546,179.4202,179.6825,7612.0
2022-02-18 12:30:00,184.9,184.92,183.75,183.79,8841.0,179.6534,179.6728,178.536,178.5749,8841.0
2022-02-18 12:40:00,183.91,184.27,183.73,184.23,5173.0,178.6915,179.0413,178.5166,179.0024,5173.0
2022-02-18 12:50:00,184.25,184.42,184.0,184.0,2740.0,179.0218,179.187,178.7789,178.7789,2740.0
2022-02-18 13:00:00,184.03,184.11,183.52,183.81,5987.0,178.8081,178.8858,178.3125,178.5943,5987.0
2022-02-18 13:10:00,183.81,184.05,183.51,183.73,6807.0,178.5943,178.8275,178.3028,178.5166,6807.0
2022-02-18 13:20:00,183.55,184.73,183.54,184.29,15957.0,178.3417,179.4882,178.332,179.0607,15957.0
2022-02-18 13:30:00,184.15,184.95,184.1,184.95,10555.0,178.9247,179.702,178.8761,179.702,10555.0
2022-02-18 13:40:00,184.74,185.5,184.54,185.37,12501.0,179.4979,180.2364,179.3036,180.11,12501.0
2022-02-18 13:50:00,185.34,185.58,185.12,185.19,6857.0,180.0809,180.3141,179.8671,179.9352,6857.0
2022-02-18 14:00:00,185.2,185.23,184.95,185.05,8666.0,179.9449,179.974,179.702,179.7991,8666.0
2022-02-18 14:10:00,184.94,185.34,184.79,185.31,6633.0,179.6922,180.0809,179.5465,180.0517,6633.0
2022-02-18 14:20:00,185.27,185.85,185.02,185.76,7750.0,180.0129,180.5764,179.77,180.489,7750.0
2022-02-18 14:30:00,185.76,186.08,185.19,185.29,8535.0,180.489,180.7999,179.9352,180.0323,8535.0
2022-02-18 14:40:00,185.33,185.33,184.77,184.77,10019.0,180.0712,180.0712,179.5271,179.5271,10019.0
2022-02-18 14:50:00,184.73,185.67,184.51,185.4,7711.0,179.4882,180.4015,179.2744,180.1392,7711.0
2022-02-18 15:00:00,185.5,185.76,185.02,185.3,10275.0,180.2364,180.489,179.77,180.042,10275.0
2022-02-18 15:10:00,185.44,185.99,185.23,185.35,10811.0,180.1781,180.7125,179.974,180.0906,10811.0
2022-02-18 15:20:00,185.39,185.99,185.31,185.78,16722.0,180.1295,180.7125,180.0517,180.5084,16722.0
2022-02-18 15:30:00,185.7,185.77,185.28,185.59,16484.0,180.4307,180.4987,180.0226,180.3238,16484.0
2022-02-18 15:40:00,185.56,186.24,185.55,186.18,21349.0,180.2947,180.9554,180.2849,180.8971,21349.0
2022-02-18 15:50:00,186.12,186.27,185.11,185.31,73012.0,180.8388,180.9845,179.8574,180.0517,73012.0
2022-02-22 09:30:00,184.73,185.03,183.89,184.14,17231.0,179.4882,179.7797,178.672,178.9149,17231.0
2022-02-22 09:40:00,183.99,185.26,183.99,185.09,3350.0,178.7692,180.0032,178.7692,179.838,3350.0
2022-02-22 09:50:00,185.09,186.08,184.98,186.08,8813.0,179.838,180.7999,179.7311,180.7999,8813.0
2022-02-22 10:00:00,185.96,186.52,185.65,186.14,7341.0,180.6833,181.2274,180.3821,180.8582,7341.0
2022-02-22 10:10:00,185.97,186.98,185.92,186.65,2808.0,180.693,181.6744,180.6444,181.3537,2808.0
2022-02-22 10:20:00,186.61,187.04,186.27,187.0,6560.0,181.3149,181.7327,180.9845,181.6938,6560.0
2022-02-22 10:30:00,186.89,186.89,185.79,185.85,6982.0,181.5869,181.5869,180.5181,180.5764,6982.0
2022-02-22 10:40:00,185.68,185.83,184.8,185.09,8053.0,180.4113,180.557,179.5562,179.838,8053.0
2022-02-22 10:50:00,184.84,185.04,183.92,183.92,6745.0,179.5951,179.7894,178.7012,178.7012,6745.0
2022-02-22 11:00:00,184.02,184.43,183.28,183.72,7503.0,178.7984,179.1967,178.0794,178.5069,7503.0
2022-02-22 11:10:00,183.73,184.03,183.18,183.29,6716.0,178.5166,178.8081,177.9822,178.0891,6716.0
2022-02-22 11:20:00,183.34,184.21,183.34,183.72,13258.0,178.1376,178.983,178.1376,178.5069,13258.0
2022-02-22 11:30:00,183.66,184.22,183.49,183.49,10064.0,178.4486,178.9927,178.2834,178.2834,10064.0
2022-02-22 11:40:00,183.66,184.29,183.52,184.29,8540.0,178.4486,179.0607,178.3125,179.0607,8540.0
2022-02-22 11:50:00,184.28,184.63,183.89,184.63,9963.0,179.051,179.391,178.672,179.391,9963.0
2022-02-22 12:00:00,184.69,185.01,184.6,184.66,4100.0,179.4493,179.7603,179.3619,179.4202,4100.0
2022-02-22 12:10:00,184.54,184.54,184.33,184.34,8019.0,179.3036,179.3036,179.0996,179.1093,8019.0
2022-02-22 12:20:00,184.38,184.46,184.22,184.28,5300.0,179.1481,179.2259,178.9927,179.051,5300.0
2022-02-22 12:30:00,184.34,184.82,184.27,184.51,5024.0,179.1093,179.5757,179.0413,179.2744,5024.0
2022-02-22 12:40:00,184.44,184.48,184.0,184.0,3289.0,179.2064,179.2453,178.7789,178.7789,3289.0
2022-02-22 12:50:00,183.75,184.02,183.71,183.71,3596.0,178.536,178.7984,178.4972,178.4972,3596.0
2022-02-22 13:00:00,183.78,183.93,183.45,183.45,5084.0,178.5652,178.7109,178.2445,178.2445,5084.0
2022-02-22 13:10:00,183.48,183.67,182.75,182.75,5086.0,178.2737,178.4583,177.5644,177.5644,5086.0
2022-02-22 13:20:00,182.79,183.26,182.71,183.08,4605.0,177.6033,178.0599,177.5255,177.885,4605.0
2022-02-22 13:30:00,183.1,183.3,182.95,183.02,9710.0,177.9045,178.0988,177.7587,177.8267,9710.0
2022-02-22 13:40:00,183.01,183.43,182.85,182.86,6145.0,177.817,178.2251,177.6616,177.6713,6145.0
2022-02-22 13:50:00,182.72,182.73,182.15,182.6,6872.0,177.5352,177.545,176.9814,177.4186,6872.0
2022-02-22 14:00:00,182.53,182.66,182.15,182.15,5495.0,177.3506,177.4769,176.9814,176.9814,5495.0
2022-02-22 14:10:00,182.11,182.61,181.8,182.6,11262.0,176.9426,177.4284,176.6413,177.4186,11262.0
2022-02-22 14:20:00,182.7,183.13,182.09,182.72,10996.0,177.5158,177.9336,176.9231,177.5352,10996.0
2022-02-22 14:30:00,182.61,183.44,182.51,182.88,7957.0,177.4284,178.2348,177.3312,177.6907,7957.0
2022-02-22 14:40:00,183.03,183.39,182.64,183.28,5162.0,177.8364,178.1862,177.4575,178.0794,5162.0
2022-02-22 14:50:00,183.66,184.3,183.35,184.2,19767.0,178.4486,179.0704,178.1474,178.9732,19767.0
2022-02-22 15:00:00,184.27,184.74,184.13,184.36,10776.0,179.0413,179.4979,178.9052,179.1287,10776.0
2022-02-22 15:10:00,184.4,184.73,184.22,184.27,11342.0,179.1676,179.4882,178.9927,179.0413,11342.0
2022-02-22 15:20:00,184.3,184.7,183.92,184.39,18552.0,179.0704,179.4591,178.7012,179.1579,18552.0
2022-02-22 15:30:00,184.3,184.68,184.19,184.28,21160.0,179.0704,179.4396,178.9635,179.051,21160.0
2022-02-22 15:40:00,184.35,184.42,183.28,183.28,27287.0,179.119,179.187,178.0794,178.0794,27287.0
2022-02-22 15:50:00,183.25,183.25,182.6,183.07,69206.0,178.0502,178.0502,177.4186,177.8753,69206.0
2022-02-23 09:30:00,183.21,184.96,183.21,183.85,11537.0,178.0113,179.7117,178.0113,178.6332,11537.0
2022-02-23 09:40:00,184.11,184.34,183.57,183.76,3650.0,178.8858,179.1093,178.3611,178.5457,3650.0
2022-02-23 09:50:00,183.17,183.47,182.7,183.47,3460.0,177.9725,178.264,177.5158,178.264,3460.0
2022-02-23 10:00:00,182.84,182.91,182.17,182.17,7467.0,177.6518,177.7199,177.0008,177.0008,7467.0
2022-02-23 10:10:00,182.31,182.46,181.83,181.83,5647.0,177.1369,177.2826,176.6705,176.6705,5647.0
2022-02-23 10:20:00,181.59,181.91,180.72,180.98,4045.0,176.4373,176.7482,175.592,175.8446,4045.0
2022-02-23 10:30:00,181.11,181.71,180.94,181.39,3760.0,175.9709,176.5539,175.8058,176.243,3760.0
2022-02-23 10:40:00,181.23,181.28,180.88,180.99,3473.0,176.0875,176.1361,175.7475,175.8543,3473.0
2022-02-23 10:50:00,180.88,181.25,180.82,180.82,4525.0,175.7475,176.107,175.6892,175.6892,4525.0
2022-02-23 11:00:00,180.58,181.03,180.0,180.05,3711.0,175.456,175.8932,174.8924,174.941,3711.0
2022-02-23 11:10:00,180.23,180.37,179.87,179.89,2447.0,175.1159,175.2519,174.7661,174.7855,2447.0
2022-02-23 11:20:00,180.19,180.42,180.03,180.33,2761.0,175.077,175.3005,174.9216,175.2131,2761.0
2022-02-23 11:30:00,180.26,180.53,180.07,180.47,2870.0,175.145,175.4074,174.9604,175.3491,2870.0
2022-02-23 11:40:00,180.33,181.0,180.33,180.67,7311.0,175.2131,175.864,175.2131,175.5434,7311.0
2022-02-23 11:50:00,180.77,181.56,180.58,181.5,11921.0,175.6406,176.4082,175.456,176.3499,11921.0
2022-02-23 12:00:00,181.42,181.69,181.15,181.55,5781.0,176.2721,176.5345,176.0098,176.3984,5781.0
2022-02-23 12:10:00,181.67,181.8,181.29,181.75,5393.0,176.515,176.6413,176.1458,176.5928,5393.0
2022-02-23 12:20:00,181.7,182.08,181.67,182.0,4321.0,176.5442,176.9134,176.515,176.8357,4321.0
2022-02-23 12:30:00,182.0,182.04,181.75,181.89,5845.0,176.8357,176.8745,176.5928,176.7288,5845.0
2022-02-23 12:40:00,181.87,182.14,181.72,181.74,9156.0,176.7094,176.9717,176.5636,176.583,9156.0
2022-02-23 12:50:00,181.71,181.79,180.44,180.73,5784.0,176.5539,176.6316,175.3199,175.6017,5784.0
2022-02-23 13:00:00,180.57,180.67,180.06,180.1,4590.0,175.4462,175.5434,174.9507,174.9896,4590.0
2022-02-23 13:10:00,180.02,180.1,179.34,179.34,11053.0,174.9119,174.9896,174.2512,174.2512,11053.0
2022-02-23 13:20:00,179.41,179.42,178.65,178.65,11632.0,174.3192,174.3289,173.5807,173.5807,11632.0
2022-02-23 13:30:00,178.69,178.97,178.41,178.96,6525.0,173.6196,173.8916,173.3475,173.8819,6525.0
2022-02-23 13:40:00,178.79,179.01,178.66,179.01,4665.0,173.7168,173.9305,173.5904,173.9305,4665.0
2022-02-23 13:50:00,178.93,179.0,178.13,178.22,4893.0,173.8528,173.9208,173.0755,173.1629,4893.0
2022-02-23 14:00:00,178.25,178.35,177.51,177.85,9421.0,173.1921,173.2892,172.4731,172.8034,9421.0
2022-02-23 14:10:00,178.02,178.3,177.58,177.58,11181.0,172.9686,173.2407,172.5411,172.5411,11181.0
2022-02-23 14:20:00,177.56,177.86,177.05,177.27,7399.0,172.5217,172.8131,172.0261,172.2399,7399.0
2022-02-23 14:30:00,177.27,177.45,177.04,177.27,5255.0,172.2399,172.4148,172.0164,172.2399,5255.0
2022-02-23 14:40:00,177.1,177.12,176.62,176.81,10742.0,172.0747,172.0941,171.6083,171.7929,10742.0
2022-02-23 14:50:00,176.81,177.19,176.39,176.91,12737.0,171.7929,172.1622,171.3849,171.8901,12737.0
2022-02-23 15:00:00,176.92,177.09,176.22,176.34,9722.0,171.8998,172.065,171.2197,171.3363,9722.0
2022-02-23 15:10:00,176.37,176.62,176.12,176.13,14721.0,171.3654,171.6083,171.1225,171.1322,14721.0
2022-02-23 15:20:00,176.26,176.87,176.25,176.67,28454.0,171.2585,171.8512,171.2488,171.6569,28454.0
2022-02-23 15:30:00,176.66,176.66,176.01,176.03,31782.0,171.6472,171.6472,171.0156,171.0351,31782.0
2022-02-23 15:40:00,176.05,176.31,175.44,175.45,36298.0,171.0545,171.3071,170.4618,170.4715,36298.0
2022-02-23 15:50:00,175.29,175.58,174.83,175.35,157503.0,170.3161,170.5978,169.8691,170.3744,157503.0
2022-02-24 09:30:00,170.78,171.35,169.71,171.3,36878.0,165.934,166.4879,164.8944,166.4393,36878.0
2022-02-24 09:40:00,171.15,173.44,170.38,173.41,26519.0,166.2935,168.5186,165.5454,168.4894,26519.0
2022-02-24 09:50:00,173.58,174.2,172.59,173.53,28075.0,168.6546,169.257,167.6927,168.606,28075.0
2022-02-24 10:00:00,173.75,173.84,171.32,172.62,16177.0,168.8198,168.9072,166.4587,167.7218,16177.0
2022-02-24 10:10:00,172.69,174.11,172.62,173.51,9858.0,167.7898,169.1696,167.7218,168.5866,9858.0
2022-02-24 10:20:00,173.54,174.15,172.72,173.03,23562.0,168.6157,169.2084,167.819,168.1202,23562.0
2022-02-24 10:30:00,173.02,173.93,172.82,173.48,7551.0,168.1105,168.9947,167.9162,168.5574,7551.0
2022-02-24 10:40:00,173.41,174.87,173.08,174.87,10405.0,168.4894,169.908,168.1688,169.908,10405.0
2022-02-24 10:50:00,174.92,175.49,174.59,174.94,13332.0,169.9566,170.5104,169.6359,169.976,13332.0
2022-02-24 11:00:00,174.8,176.56,174.61,176.52,20409.0,169.84,171.55,169.6554,171.5112,20409.0
2022-02-24 11:10:00,176.31,176.92,175.92,176.91,9244.0,171.3071,171.8998,170.9282,171.8901,9244.0
2022-02-24 11:20:00,176.77,177.05,176.53,176.69,19426.0,171.7541,172.0261,171.5209,171.6763,19426.0
2022-02-24 11:30:00,176.73,177.22,175.86,176.48,11119.0,171.7152,172.1913,170.8699,171.4723,11119.0
2022-02-24 11:40:00,176.49,176.85,175.52,175.93,22386.0,171.482,171.8318,170.5395,170.9379,22386.0
2022-02-24 11:50:00,175.83,177.08,175.8,176.72,5110.0,170.8407,172.0553,170.8116,171.7055,5110.0
2022-02-24 12:00:00,176.67,176.69,175.48,175.49,7624.0,171.6569,171.6763,170.5007,170.5104,7624.0
2022-02-24 12:10:00,175.35,175.75,175.12,175.34,13165.0,170.3744,170.763,170.1509,170.3647,13165.0
2022-02-24 12:20:00,175.22,175.23,174.54,175.04,4354.0,170.2481,170.2578,169.5874,170.0732,4354.0
2022-02-24 12:30:00,175.17,175.85,174.73,175.84,5609.0,170.1995,170.8602,169.772,170.8505,5609.0
2022-02-24 12:40:00,175.6,175.9,175.03,175.03,4786.0,170.6173,170.9088,170.0634,170.0634,4786.0
2022-02-24 12:50:00,175.36,175.36,174.67,174.83,4658.0,170.3841,170.3841,169.7137,169.8691,4658.0
2022-02-24 13:00:00,174.62,175.09,174.04,175.09,3867.0,169.6651,170.1217,169.1015,170.1217,3867.0
2022-02-24 13:10:00,174.97,175.17,174.69,175.06,4829.0,170.0052,170.1995,169.7331,170.0926,4829.0
2022-02-24 13:20:00,174.94,175.06,174.33,174.34,5573.0,169.976,170.0926,169.3833,169.393,5573.0
2022-02-24 13:30:00,174.35,174.81,174.35,174.81,5473.0,169.4027,169.8497,169.4027,169.8497,5473.0
2022-02-24 13:40:00,175.23,175.36,174.32,175.31,8412.0,170.2578,170.3841,169.3736,170.3355,8412.0
2022-02-24 13:50:00,175.84,175.88,174.47,174.55,6947.0,170.8505,170.8893,169.5193,169.5971,6947.0
2022-02-24 14:00:00,174.63,174.99,174.44,174.58,8445.0,169.6748,170.0246,169.4902,169.6262,8445.0
2022-02-24 14:10:00,174.18,175.29,174.1,175.23,9275.0,169.2376,170.3161,169.1598,170.2578,9275.0
2022-02-24 14:20:00,175.28,175.63,174.95,175.11,7518.0,170.3064,170.6464,169.9857,170.1412,7518.0
2022-02-24 14:30:00,175.11,176.4,175.11,176.28,6392.0,170.1412,171.3946,170.1412,171.278,6392.0
2022-02-24 14:40:00,176.24,176.4,175.95,176.27,6631.0,171.2391,171.3946,170.9573,171.2683,6631.0
2022-02-24 14:50:00,176.28,176.39,175.71,175.85,4799.0,171.278,171.3849,170.7242,170.8602,4799.0
2022-02-24 15:00:00,175.84,177.04,175.83,176.51,14452.0,170.8505,172.0164,170.8407,171.5015,14452.0
2022-02-24 15:10:00,176.5,176.71,175.86,176.39,16864.0,171.4917,171.6958,170.8699,171.3849,16864.0
2022-02-24 15:20:00,176.38,176.48,175.82,175.82,19358.0,171.3751,171.4723,170.831,170.831,19358.0
2022-02-24 15:30:00,175.9,177.55,175.9,177.48,17433.0,170.9088,172.5119,170.9088,172.4439,17433.0
2022-02-24 15:40:00,177.4,177.53,176.65,176.83,28916.0,172.3662,172.4925,171.6375,171.8124,28916.0
2022-02-24 15:50:00,177.04,177.82,176.9,177.15,90615.0,172.0164,172.7743,171.8804,172.1233,90615.0
2022-02-25 09:30:00,177.31,179.97,176.68,179.41,15161.0,172.2788,174.8633,171.6666,174.3192,15161.0
2022-02-25 09:40:00,179.42,179.46,177.58,178.25,13080.0,174.3289,174.3677,172.5411,173.1921,13080.0
2022-02-25 09:50:00,178.39,178.43,176.74,176.77,3501.0,173.3281,173.367,171.7249,171.7541,3501.0
2022-02-25 10:00:00,177.06,177.57,176.21,177.55,14263.0,172.0358,172.5314,171.21,172.5119,14263.0
2022-02-25 10:10:00,177.6,177.6,176.3,176.75,5247.0,172.5605,172.5605,171.2974,171.7346,5247.0
2022-02-25 10:20:00,176.91,177.46,176.45,177.31,6823.0,171.8901,172.4245,171.4432,172.2788,6823.0
2022-02-25 10:30:00,177.31,177.59,177.0,177.56,5155.0,172.2788,172.5508,171.9775,172.5217,5155.0
2022-02-25 10:40:00,177.96,178.81,177.96,178.63,4187.0,172.9103,173.7362,172.9103,173.5613,4187.0
2022-02-25 10:50:00,178.53,179.58,178.53,178.98,13718.0,173.4641,174.4843,173.4641,173.9014,13718.0
2022-02-25 11:00:00,179.1,179.86,178.68,179.54,19961.0,174.018,174.7564,173.6099,174.4455,19961.0
2022-02-25 11:10:00,179.76,180.26,179.68,180.26,18927.0,174.6592,175.145,174.5815,175.145,18927.0
2022-02-25 11:20:00,180.41,180.92,180.23,180.5,10075.0,175.2908,175.7863,175.1159,175.3782,10075.0
2022-02-25 11:30:00,180.5,180.8,180.24,180.8,10930.0,175.3782,175.6697,175.1256,175.6697,10930.0
2022-02-25 11:40:00,180.82,181.37,180.3,180.3,13178.0,175.6892,176.2235,175.1839,175.1839,13178.0
2022-02-25 11:50:00,180.33,181.31,180.33,181.14,13049.0,175.2131,176.1653,175.2131,176.0001,13049.0
2022-02-25 12:00:00,181.03,181.83,180.95,181.62,11260.0,175.8932,176.6705,175.8155,176.4665,11260.0
2022-02-25 12:10:00,181.55,182.34,181.38,182.22,19690.0,176.3984,177.166,176.2333,177.0494,19690.0
2022-02-25 12:20:00,182.16,182.32,181.71,181.92,7660.0,176.9911,177.1466,176.5539,176.7579,7660.0
2022-02-25 12:30:00,182.02,182.28,181.86,181.98,8255.0,176.8551,177.1077,176.6996,176.8162,8255.0
2022-02-25 12:40:00,181.98,182.44,181.95,182.44,8286.0,176.8162,177.2632,176.7871,177.2632,8286.0
2022-02-25 12:50:00,182.26,182.33,181.63,182.05,10091.0,177.0883,177.1563,176.4762,176.8843,10091.0
2022-02-25 13:00:00,182.03,182.79,182.03,182.55,22994.0,176.8648,177.6033,176.8648,177.3701,22994.0
2022-02-25 13:10:00,182.5,182.86,182.2,182.74,13597.0,177.3215,177.6713,177.03,177.5547,13597.0
2022-02-25 13:20:00,182.62,183.12,182.31,183.03,13863.0,177.4381,177.9239,177.1369,177.8364,13863.0
2022-02-25 13:30:00,182.92,183.26,182.51,182.9,12455.0,177.7296,178.0599,177.3312,177.7101,12455.0
2022-02-25 13:40:00,182.9,183.55,182.87,183.31,14709.0,177.7101,178.3417,177.681,178.1085,14709.0
2022-02-25 13:50:00,183.31,183.86,183.2,183.59,12525.0,178.1085,178.6429,178.0016,178.3806,12525.0
2022-02-25 14:00:00,183.55,183.55,182.74,182.81,11629.0,178.3417,178.3417,177.5547,177.6227,11629.0
2022-02-25 14:10:00,182.97,182.98,182.42,182.59,13041.0,177.7781,177.7879,177.2438,177.4089,13041.0
2022-02-25 14:20:00,182.68,183.39,182.68,182.87,12335.0,177.4964,178.1862,177.4964,177.681,12335.0
2022-02-25 14:30:00,183.0,183.42,182.43,183.15,11383.0,177.8073,178.2154,177.2535,177.953,11383.0
2022-02-25 14:40:00,183.25,183.5,182.9,183.02,13966.0,178.0502,178.2931,177.7101,177.8267,13966.0
2022-02-25 14:50:00,182.87,183.12,182.32,183.12,13877.0,177.681,177.9239,177.1466,177.9239,13877.0
2022-02-25 15:00:00,183.12,183.25,182.65,183.07,14894.0,177.9239,178.0502,177.4672,177.8753,14894.0
2022-02-25 15:10:00,183.07,183.65,182.89,183.59,16380.0,177.8753,178.4389,177.7004,178.3806,16380.0
2022-02-25 15:20:00,183.61,183.71,183.28,183.3,20196.0,178.4,178.4972,178.0794,178.0988,20196.0
2022-02-25 15:30:00,183.3,183.38,182.37,182.89,18653.0,178.0988,178.1765,177.1952,177.7004,18653.0
2022-02-25 15:40:00,182.94,183.26,182.73,182.92,26425.0,177.749,178.0599,177.545,177.7296,26425.0
2022-02-25 15:50:00,183.18,183.66,182.91,183.47,98007.0,177.9822,178.4486,177.7199,178.264,98007.0
2022-02-28 09:30:00,179.84,182.32,179.6,180.92,18354.0,175.1222,177.5371,174.8885,176.1738,18354.0
2022-02-28 09:40:00,180.61,182.03,180.22,181.67,6959.0,175.872,177.2547,175.4922,176.9042,6959.0
2022-02-28 09:50:00,181.63,182.74,181.4,181.89,16989.0,176.8652,177.9461,176.6412,177.1184,16989.0
2022-02-28 10:00:00,181.99,182.43,181.47,182.18,8733.0,177.2158,177.6442,176.7094,177.4008,8733.0
2022-02-28 10:10:00,182.31,182.31,180.47,180.7,24146.0,177.5274,177.5274,175.7356,175.9596,24146.0
2022-02-28 10:20:00,181.09,181.56,180.8,180.92,14211.0,176.3394,176.797,176.057,176.1738,14211.0
2022-02-28 10:30:00,180.9,182.07,180.89,181.94,10429.0,176.1544,177.2937,176.1446,177.1671,10429.0
2022-02-28 10:40:00,181.89,182.32,181.07,181.38,12130.0,177.1184,177.5371,176.3199,176.6218,12130.0
2022-02-28 10:50:00,181.28,181.8,181.26,181.66,4531.0,176.5244,177.0307,176.5049,176.8944,4531.0
2022-02-28 11:00:00,181.57,181.94,181.27,181.47,12906.0,176.8068,177.1671,176.5147,176.7094,12906.0
2022-02-28 11:10:00,181.4,182.25,181.13,182.04,8058.0,176.6412,177.4689,176.3783,177.2645,8058.0
2022-02-28 11:20:00,182.16,182.49,182.14,182.17,6398.0,177.3813,177.7026,177.3618,177.391,6398.0
2022-02-28 11:30:00,181.91,182.3,181.78,181.87,6682.0,177.1379,177.5176,177.0113,177.0989,6682.0
2022-02-28 11:40:00,181.8,181.85,181.28,181.32,7218.0,177.0307,177.0794,176.5244,176.5633,7218.0
2022-02-28 11:50:00,181.21,181.59,181.02,181.57,11371.0,176.4562,176.8263,176.2712,176.8068,11371.0
2022-02-28 12:00:00,181.68,181.99,180.84,180.87,7823.0,176.9139,177.2158,176.0959,176.1251,7823.0
2022-02-28 12:10:00,180.73,180.91,179.47,179.7,18875.0,175.9888,176.1641,174.7619,174.9858,18875.0
2022-02-28 12:20:00,179.79,179.8,179.21,179.56,23787.0,175.0735,175.0832,174.5087,174.8495,23787.0
2022-02-28 12:30:00,179.42,180.24,179.09,179.09,26207.0,174.7132,175.5117,174.3918,174.3918,26207.0
2022-02-28 12:40:00,179.18,179.22,178.85,179.21,8442.0,174.4795,174.5184,174.1581,174.5087,8442.0
2022-02-28 12:50:00,179.28,179.6,178.6,179.46,6488.0,174.5769,174.8885,173.9147,174.7521,6488.0
2022-02-28 13:00:00,179.41,180.21,179.4,180.17,5626.0,174.7034,175.4825,174.6937,175.4435,5626.0
2022-02-28 13:10:00,180.06,180.37,179.79,179.83,7442.0,175.3364,175.6383,175.0735,175.1124,7442.0
2022-02-28 13:20:00,179.82,180.34,179.71,180.19,15238.0,175.1027,175.609,174.9956,175.463,15238.0
2022-02-28 13:30:00,180.11,180.5,179.93,180.44,5877.0,175.3851,175.7649,175.2098,175.7064,5877.0
2022-02-28 13:40:00,180.47,180.75,180.02,180.19,7289.0,175.7356,176.0083,175.2974,175.463,7289.0
2022-02-28 13:50:00,180.57,181.03,180.57,180.92,6792.0,175.833,176.2809,175.833,176.1738,6792.0
2022-02-28 14:00:00,180.81,180.82,179.21,179.22,7820.0,176.0667,176.0765,174.5087,174.5184,7820.0
2022-02-28 14:10:00,179.21,180.03,179.04,180.03,6935.0,174.5087,175.3072,174.3432,175.3072,6935.0
2022-02-28 14:20:00,180.03,180.03,179.38,179.52,6772.0,175.3072,175.3072,174.6742,174.8106,6772.0
2022-02-28 14:30:00,179.4,179.92,179.24,179.49,7527.0,174.6937,175.2001,174.5379,174.7813,7527.0
2022-02-28 14:40:00,179.63,180.24,179.63,180.24,6624.0,174.9177,175.5117,174.9177,175.5117,6624.0
2022-02-28 14:50:00,180.34,180.45,180.17,180.36,7419.0,175.609,175.7162,175.4435,175.6285,7419.0
2022-02-28 15:00:00,180.22,180.43,179.37,179.8,7587.0,175.4922,175.6967,174.6645,175.0832,7587.0
2022-02-28 15:10:00,179.71,179.86,179.34,179.82,7776.0,174.9956,175.1416,174.6353,175.1027,7776.0
2022-02-28 15:20:00,179.84,180.51,179.84,180.18,8866.0,175.1222,175.7746,175.1222,175.4532,8866.0
2022-02-28 15:30:00,180.13,180.3,179.43,179.6,24335.0,175.4046,175.5701,174.7229,174.8885,24335.0
2022-02-28 15:40:00,179.69,181.04,179.69,180.93,22345.0,174.9761,176.2907,174.9761,176.1836,22345.0
2022-02-28 15:50:00,181.01,181.55,180.75,181.42,101004.0,176.2615,176.7873,176.0083,176.6607,101004.0
2022-03-01 09:30:00,180.39,181.0,178.88,179.63,9495.0,175.6577,176.2517,174.1873,174.9177,9495.0
2022-03-01 09:40:00,179.21,179.27,177.95,178.04,5515.0,174.5087,174.5671,173.2817,173.3694,5515.0
2022-03-01 09:50:00,178.01,178.01,177.08,177.33,16355.0,173.3402,173.3402,172.4346,172.678,16355.0
2022-03-01 10:00:00,177.59,177.91,176.5,176.5,5968.0,172.9312,173.2428,171.8698,171.8698,5968.0
2022-03-01 10:10:00,176.33,176.61,175.94,175.97,12659.0,171.7042,171.9769,171.3245,171.3537,12659.0
2022-03-01 10:20:00,175.94,175.97,174.3,174.92,14909.0,171.3245,171.3537,169.7275,170.3312,14909.0
2022-03-01 10:30:00,174.85,174.85,173.62,174.05,16365.0,170.2631,170.2631,169.0653,169.4841,16365.0
2022-03-01 10:40:00,173.86,174.08,172.9,174.08,14068.0,169.299,169.5133,168.3642,169.5133,14068.0
2022-03-01 10:50:00,174.09,174.82,173.98,174.36,25964.0,169.523,170.2339,169.4159,169.7859,25964.0
2022-03-01 11:00:00,174.36,175.37,174.12,174.86,13646.0,169.7859,170.7694,169.5522,170.2728,13646.0
2022-03-01 11:10:00,175.14,175.67,174.72,175.47,6903.0,170.5455,171.0616,170.1365,170.8668,6903.0
2022-03-01 11:20:00,175.51,176.36,175.5,176.06,12528.0,170.9058,171.7335,170.896,171.4413,12528.0
2022-03-01 11:30:00,176.14,176.26,175.12,175.12,11610.0,171.5192,171.6361,170.526,170.526,11610.0
2022-03-01 11:40:00,175.12,175.28,174.65,175.0,12246.0,170.526,170.6818,170.0683,170.4091,12246.0
2022-03-01 11:50:00,174.94,174.94,173.95,174.18,20148.0,170.3507,170.3507,169.3867,169.6106,20148.0
2022-03-01 12:00:00,174.1,174.3,173.93,174.3,4701.0,169.5327,169.7275,169.3672,169.7275,4701.0
2022-03-01 12:10:00,174.1,175.15,173.96,174.99,20328.0,169.5327,170.5552,169.3964,170.3994,20328.0
2022-03-01 12:20:00,174.74,174.91,174.26,174.6,4149.0,170.156,170.3215,169.6885,170.0196,4149.0
2022-03-01 12:30:00,174.65,174.94,174.55,174.83,2528.0,170.0683,170.3507,169.9709,170.2436,2528.0
2022-03-01 12:40:00,174.86,175.62,174.86,175.61,6686.0,170.2728,171.0129,170.2728,171.0031,6686.0
2022-03-01 12:50:00,175.69,175.91,175.35,175.86,4393.0,171.081,171.2953,170.75,171.2466,4393.0
2022-03-01 13:00:00,175.7,176.32,175.7,175.97,5755.0,171.0908,171.6945,171.0908,171.3537,5755.0
2022-03-01 13:10:00,176.04,176.19,175.56,175.97,12902.0,171.4219,171.5679,170.9544,171.3537,12902.0
2022-03-01 13:20:00,176.06,176.16,175.03,175.03,9477.0,171.4413,171.5387,170.4383,170.4383,9477.0
2022-03-01 13:30:00,175.14,175.82,175.14,175.59,3765.0,170.5455,171.2076,170.5455,170.9837,3765.0
2022-03-01 13:40:00,175.36,175.36,174.86,174.98,4874.0,170.7597,170.7597,170.2728,170.3897,4874.0
2022-03-01 13:50:00,175.06,175.5,175.01,175.41,5233.0,170.4676,170.896,170.4189,170.8084,5233.0
2022-03-01 14:00:00,175.42,175.45,174.84,175.17,3735.0,170.8181,170.8473,170.2533,170.5747,3735.0
2022-03-01 14:10:00,174.96,175.12,174.57,175.0,5578.0,170.3702,170.526,169.9904,170.4091,5578.0
2022-03-01 14:20:00,175.16,176.1,174.92,176.1,8923.0,170.5649,171.4803,170.3312,171.4803,8923.0
2022-03-01 14:30:00,175.88,175.9,175.46,175.9,3988.0,171.266,171.2855,170.8571,171.2855,3988.0
2022-03-01 14:40:00,176.05,176.05,175.16,175.16,4618.0,171.4316,171.4316,170.5649,170.5649,4618.0
2022-03-01 14:50:00,175.15,175.21,174.56,174.78,6888.0,170.5552,170.6136,169.9807,170.1949,6888.0
2022-03-01 15:00:00,174.77,175.86,174.64,175.63,4420.0,170.1852,171.2466,170.0586,171.0226,4420.0
2022-03-01 15:10:00,175.57,175.57,174.7,174.81,5759.0,170.9642,170.9642,170.117,170.2241,5759.0
2022-03-01 15:20:00,174.9,175.03,174.41,174.44,8922.0,170.3118,170.4383,169.8346,169.8638,8922.0
2022-03-01 15:30:00,174.14,174.69,174.06,174.62,15244.0,169.5717,170.1073,169.4938,170.0391,15244.0
2022-03-01 15:40:00,174.6,174.8,173.43,173.44,19856.0,170.0196,170.2144,168.8803,168.8901,19856.0
2022-03-01 15:50:00,173.14,174.59,173.1,174.44,52364.0,168.5979,170.0099,168.559,169.8638,52364.0
2022-03-02 09:30:00,176.76,177.58,175.35,175.35,19167.0,172.123,172.9215,170.75,170.75,19167.0
2022-03-02 09:40:00,176.13,177.42,176.07,176.66,4154.0,171.5095,172.7656,171.4511,172.0256,4154.0
2022-03-02 09:50:00,176.47,176.71,175.76,176.0,7646.0,171.8406,172.0743,171.1492,171.3829,7646.0
2022-03-02 10:00:00,175.94,176.33,174.9,175.23,21532.0,171.3245,171.7042,170.3118,170.6331,21532.0
2022-03-02 10:10:00,175.07,175.48,174.8,175.37,6635.0,170.4773,170.8765,170.2144,170.7694,6635.0
2022-03-02 10:20:00,175.49,175.81,174.9,175.58,47664.0,170.8863,171.1979,170.3118,170.9739,47664.0
2022-03-02 10:30:00,176.05,176.05,174.53,175.22,9296.0,171.4316,171.4316,169.9515,170.6234,9296.0
2022-03-02 10:40:00,175.28,176.05,175.21,175.85,20735.0,170.6818,171.4316,170.6136,171.2368,20735.0
2022-03-02 10:50:00,176.11,176.41,175.5,176.13,28932.0,171.49,171.7821,170.896,171.5095,28932.0
2022-03-02 11:00:00,176.11,177.52,176.0,177.11,11040.0,171.49,172.863,171.3829,172.4638,11040.0
2022-03-02 11:10:00,176.91,177.17,176.62,176.75,14383.0,172.269,172.5222,171.9866,172.1132,14383.0
2022-03-02 11:20:00,176.86,177.39,176.67,177.11,12308.0,172.2203,172.7364,172.0353,172.4638,12308.0
2022-03-02 11:30:00,177.34,178.01,177.1,177.34,3936.0,172.6877,173.3402,172.454,172.6877,3936.0
2022-03-02 11:40:00,177.19,177.61,177.03,177.51,8977.0,172.5417,172.9507,172.3859,172.8533,8977.0
2022-03-02 11:50:00,177.32,177.64,177.13,177.25,16400.0,172.6683,172.9799,172.4833,172.6001,16400.0
2022-03-02 12:00:00,177.36,177.67,177.1,177.23,5310.0,172.7072,173.0091,172.454,172.5806,5310.0
2022-03-02 12:10:00,177.28,177.63,176.88,177.27,23286.0,172.6293,172.9701,172.2398,172.6196,23286.0
2022-03-02 12:20:00,177.33,178.07,177.31,177.99,4253.0,172.678,173.3986,172.6585,173.3207,4253.0
2022-03-02 12:30:00,178.2,178.47,177.98,178.47,3462.0,173.5252,173.7881,173.311,173.7881,3462.0
2022-03-02 12:40:00,178.27,178.43,177.95,178.02,15603.0,173.5934,173.7492,173.2817,173.3499,15603.0
2022-03-02 12:50:00,177.95,178.3,177.82,178.3,4142.0,173.2817,173.6226,173.1552,173.6226,4142.0
2022-03-02 13:00:00,178.44,178.77,178.36,178.42,10606.0,173.7589,174.0802,173.681,173.7394,10606.0
2022-03-02 13:10:00,178.59,178.75,178.46,178.55,4110.0,173.905,174.0608,173.7784,173.866,4110.0
2022-03-02 13:20:00,178.39,178.62,178.1,178.24,7799.0,173.7102,173.9342,173.4278,173.5641,7799.0
2022-03-02 13:30:00,178.27,178.98,178.27,178.6,9158.0,173.5934,174.2847,173.5934,173.9147,9158.0
2022-03-02 13:40:00,178.46,178.73,178.16,178.16,8093.0,173.7784,174.0413,173.4862,173.4862,8093.0
2022-03-02 13:50:00,178.51,178.62,177.84,177.94,21817.0,173.8271,173.9342,173.1746,173.272,21817.0
2022-03-02 14:00:00,178.03,179.32,178.03,179.15,9637.0,173.3596,174.6158,173.3596,174.4503,9637.0
2022-03-02 14:10:00,178.84,179.01,178.67,178.72,4681.0,174.1484,174.3139,173.9829,174.0315,4681.0
2022-03-02 14:20:00,178.64,178.83,178.09,178.32,7835.0,173.9536,174.1387,173.4181,173.642,7835.0
2022-03-02 14:30:00,178.3,178.44,178.01,178.34,9131.0,173.6226,173.7589,173.3402,173.6615,9131.0
2022-03-02 14:40:00,178.39,178.56,178.11,178.39,4534.0,173.7102,173.8757,173.4375,173.7102,4534.0
2022-03-02 14:50:00,178.39,178.48,177.95,178.05,8974.0,173.7102,173.7978,173.2817,173.3791,8974.0
2022-03-02 15:00:00,178.17,178.59,178.14,178.3,9893.0,173.496,173.905,173.4668,173.6226,9893.0
2022-03-02 15:10:00,178.28,178.49,178.08,178.41,13802.0,173.6031,173.8076,173.4083,173.7297,13802.0
2022-03-02 15:20:00,178.36,178.62,178.2,178.62,5292.0,173.681,173.9342,173.5252,173.9342,5292.0
2022-03-02 15:30:00,178.61,179.13,178.6,178.75,10280.0,173.9244,174.4308,173.9147,174.0608,10280.0
2022-03-02 15:40:00,178.65,178.96,178.65,178.78,18210.0,173.9634,174.2652,173.9634,174.09,18210.0
2022-03-02 15:50:00,178.85,178.98,178.1,178.13,69106.0,174.1581,174.2847,173.4278,173.457,69106.0
2022-03-03 09:30:00,180.54,180.99,179.27,179.77,11016.0,175.8038,176.242,174.5671,175.054,11016.0
2022-03-03 09:40:00,179.79,180.41,179.13,179.13,5277.0,175.0735,175.6772,174.4308,174.4308,5277.0
2022-03-03 09:50:00,179.32,179.52,178.63,178.74,3333.0,174.6158,174.8106,173.9439,174.051,3333.0
2022-03-03 10:00:00,178.33,179.0,178.31,178.65,8196.0,173.6518,174.3042,173.6323,173.9634,8196.0
2022-03-03 10:10:00,178.64,178.89,178.08,178.25,5534.0,173.9536,174.1971,173.4083,173.5739,5534.0
2022-03-03 10:20:00,178.13,178.13,177.53,177.81,4878.0,173.457,173.457,172.8728,173.1454,4878.0
2022-03-03 10:30:00,177.67,177.73,177.14,177.32,7177.0,173.0091,173.0675,172.493,172.6683,7177.0
2022-03-03 10:40:00,177.42,177.61,176.92,177.38,3587.0,172.7656,172.9507,172.2788,172.7267,3587.0
2022-03-03 10:50:00,177.17,177.32,176.63,176.63,3531.0,172.5222,172.6683,171.9964,171.9964,3531.0
2022-03-03 11:00:00,176.83,176.94,176.62,176.82,3306.0,172.1911,172.2982,171.9866,172.1814,3306.0
2022-03-03 11:10:00,176.6,177.06,176.35,176.57,2845.0,171.9672,172.4151,171.7237,171.9379,2845.0
2022-03-03 11:20:00,176.72,177.1,176.67,176.87,3224.0,172.084,172.454,172.0353,172.2301,3224.0
2022-03-03 11:30:00,177.06,177.41,176.72,176.98,2961.0,172.4151,172.7559,172.084,172.3372,2961.0
2022-03-03 11:40:00,177.09,177.29,176.84,176.84,2818.0,172.4443,172.6391,172.2009,172.2009,2818.0
2022-03-03 11:50:00,176.93,177.11,176.56,176.83,2138.0,172.2885,172.4638,171.9282,172.1911,2138.0
2022-03-03 12:00:00,176.78,177.22,176.77,177.22,3337.0,172.1424,172.5709,172.1327,172.5709,3337.0
2022-03-03 12:10:00,177.19,177.36,176.9,177.0,3531.0,172.5417,172.7072,172.2593,172.3567,3531.0
2022-03-03 12:20:00,176.81,176.89,176.21,176.34,3924.0,172.1717,172.2496,171.5874,171.714,3924.0
2022-03-03 12:30:00,176.46,177.68,176.31,176.97,5186.0,171.8308,173.0188,171.6848,172.3275,5186.0
2022-03-03 12:40:00,177.11,177.17,176.87,176.95,3213.0,172.4638,172.5222,172.2301,172.308,3213.0
2022-03-03 12:50:00,177.01,177.53,177.0,177.37,4765.0,172.3664,172.8728,172.3567,172.717,4765.0
2022-03-03 13:00:00,177.54,177.63,177.07,177.07,3212.0,172.8825,172.9701,172.4248,172.4248,3212.0
2022-03-03 13:10:00,177.04,177.89,177.01,177.75,11602.0,172.3956,173.2233,172.3664,173.087,11602.0
2022-03-03 13:20:00,177.74,178.03,177.68,178.03,4268.0,173.0773,173.3596,173.0188,173.3596,4268.0
2022-03-03 13:30:00,177.79,177.95,177.46,177.7,6248.0,173.1259,173.2817,172.8046,173.0383,6248.0
2022-03-03 13:40:00,177.6,177.63,177.31,177.63,4565.0,172.9409,172.9701,172.6585,172.9701,4565.0
2022-03-03 13:50:00,177.63,178.19,177.63,177.66,7022.0,172.9701,173.5154,172.9701,172.9994,7022.0
2022-03-03 14:00:00,177.73,177.93,177.58,177.74,3388.0,173.0675,173.2623,172.9215,173.0773,3388.0
2022-03-03 14:10:00,177.6,178.57,177.6,178.35,7616.0,172.9409,173.8855,172.9409,173.6713,7616.0
2022-03-03 14:20:00,178.39,178.39,178.11,178.32,7540.0,173.7102,173.7102,173.4375,173.642,7540.0
2022-03-03 14:30:00,178.21,178.4,178.16,178.39,7908.0,173.5349,173.7199,173.4862,173.7102,7908.0
2022-03-03 14:40:00,178.25,178.35,177.55,177.6,3386.0,173.5739,173.6713,172.8922,172.9409,3386.0
2022-03-03 14:50:00,177.6,177.6,177.22,177.36,3105.0,172.9409,172.9409,172.5709,172.7072,3105.0
2022-03-03 15:00:00,177.29,177.29,176.87,176.99,4808.0,172.6391,172.6391,172.2301,172.3469,4808.0
2022-03-03 15:10:00,176.96,177.3,176.84,177.12,9925.0,172.3177,172.6488,172.2009,172.4735,9925.0
2022-03-03 15:20:00,177.21,178.02,177.05,178.0,6285.0,172.5612,173.3499,172.4054,173.3304,6285.0
2022-03-03 15:30:00,177.82,177.87,177.29,177.69,8027.0,173.1552,173.2038,172.6391,173.0286,8027.0
2022-03-03 15:40:00,177.54,177.81,176.98,177.2,15000.0,172.8825,173.1454,172.3372,172.5514,15000.0
2022-03-03 15:50:00,177.06,177.77,176.94,177.37,49383.0,172.4151,173.1065,172.2982,172.717,49383.0
2022-03-04 09:30:00,174.12,174.86,173.42,174.56,9239.0,169.5522,170.2728,168.8706,169.9807,9239.0
2022-03-04 09:40:00,174.42,174.43,172.51,172.56,4957.0,169.8444,169.8541,167.9845,168.0331,4957.0
2022-03-04 09:50:00,173.02,174.22,172.83,174.22,5604.0,168.4811,169.6496,168.2961,169.6496,5604.0
2022-03-04 10:00:00,174.08,174.29,173.21,173.51,25905.0,169.5133,169.7178,168.6661,168.9582,25905.0
2022-03-04 10:10:00,173.17,173.2,172.55,173.1,4997.0,168.6271,168.6564,168.0234,168.559,4997.0
2022-03-04 10:20:00,173.07,173.92,173.07,173.82,7946.0,168.5298,169.3575,168.5298,169.2601,7946.0
2022-03-04 10:30:00,173.8,174.24,173.37,173.68,12170.0,169.2406,169.6691,168.8219,169.1238,12170.0
2022-03-04 10:40:00,173.32,173.44,172.78,173.11,2322.0,168.7732,168.8901,168.2474,168.5687,2322.0
2022-03-04 10:50:00,172.76,173.27,172.76,173.11,5216.0,168.2279,168.7245,168.2279,168.5687,5216.0
2022-03-04 11:00:00,173.21,173.37,172.91,173.28,5076.0,168.6661,168.8219,168.374,168.7343,5076.0
2022-03-04 11:10:00,173.12,173.42,172.69,173.42,2638.0,168.5785,168.8706,168.1597,168.8706,2638.0
2022-03-04 11:20:00,173.63,173.71,173.05,173.51,2770.0,169.0751,169.153,168.5103,168.9582,2770.0
2022-03-04 11:30:00,173.74,173.74,173.1,173.46,3990.0,169.1822,169.1822,168.559,168.9095,3990.0
2022-03-04 11:40:00,173.59,173.87,172.94,172.95,14709.0,169.0361,169.3088,168.4032,168.4129,14709.0
2022-03-04 11:50:00,172.9,173.04,172.66,173.0,12135.0,168.3642,168.5006,168.1305,168.4616,12135.0
2022-03-04 12:00:00,173.07,173.3,172.96,173.21,6211.0,168.5298,168.7537,168.4227,168.6661,6211.0
2022-03-04 12:10:00,173.35,174.24,173.35,174.0,22423.0,168.8024,169.6691,168.8024,169.4354,22423.0
2022-03-04 12:20:00,173.98,174.36,173.73,174.08,6793.0,169.4159,169.7859,169.1725,169.5133,6793.0
2022-03-04 12:30:00,174.05,174.86,173.98,174.5,14383.0,169.4841,170.2728,169.4159,169.9223,14383.0
2022-03-04 12:40:00,174.5,174.59,173.81,174.51,9873.0,169.9223,170.0099,169.2504,169.932,9873.0
2022-03-04 12:50:00,174.69,174.83,174.48,174.57,6293.0,170.1073,170.2436,169.9028,169.9904,6293.0
2022-03-04 13:00:00,174.66,175.14,174.61,174.88,27390.0,170.0781,170.5455,170.0294,170.2923,27390.0
2022-03-04 13:10:00,174.91,174.98,174.01,174.29,51318.0,170.3215,170.3897,169.4451,169.7178,51318.0
2022-03-04 13:20:00,174.4,174.89,174.2,174.52,18438.0,169.8249,170.302,169.6301,169.9417,18438.0
2022-03-04 13:30:00,174.72,175.02,174.5,175.02,37052.0,170.1365,170.4286,169.9223,170.4286,37052.0
2022-03-04 13:40:00,174.91,175.04,174.46,174.53,20818.0,170.3215,170.4481,169.8833,169.9515,20818.0
2022-03-04 13:50:00,174.59,174.89,174.45,174.66,9288.0,170.0099,170.302,169.8736,170.0781,9288.0
2022-03-04 14:00:00,174.86,174.98,174.42,174.66,5208.0,170.2728,170.3897,169.8444,170.0781,5208.0
2022-03-04 14:10:00,174.66,175.27,174.45,175.24,9903.0,170.0781,170.6721,169.8736,170.6428,9903.0
2022-03-04 14:20:00,175.35,175.87,175.27,175.74,6629.0,170.75,171.2563,170.6721,171.1297,6629.0
2022-03-04 14:30:00,175.71,175.88,175.51,175.53,2506.0,171.1005,171.266,170.9058,170.9252,2506.0
2022-03-04 14:40:00,175.52,175.56,174.65,174.65,5230.0,170.9155,170.9544,170.0683,170.0683,5230.0
2022-03-04 14:50:00,174.64,174.99,174.34,174.47,5006.0,170.0586,170.3994,169.7664,169.893,5006.0
2022-03-04 15:00:00,174.37,174.99,174.35,174.62,4386.0,169.7957,170.3994,169.7762,170.0391,4386.0
2022-03-04 15:10:00,174.77,175.03,174.51,174.81,4320.0,170.1852,170.4383,169.932,170.2241,4320.0
2022-03-04 15:20:00,174.81,175.6,174.67,175.24,8288.0,170.2241,170.9934,170.0878,170.6428,8288.0
2022-03-04 15:30:00,175.33,175.69,175.12,175.59,18652.0,170.7305,171.081,170.526,170.9837,18652.0
2022-03-04 15:40:00,175.66,176.06,175.47,175.71,32862.0,171.0518,171.4413,170.8668,171.1005,32862.0
2022-03-04 15:50:00,175.81,177.29,175.58,177.1,128056.0,171.1979,172.6391,170.9739,172.454,128056.0
2022-03-07 09:30:00,177.29,177.59,173.51,173.51,35343.0,172.6391,172.9312,168.9582,168.9582,35343.0
2022-03-07 09:40:00,173.5,175.63,173.3,174.63,27295.0,168.9485,171.0226,168.7537,170.0488,27295.0
2022-03-07 09:50:00,174.79,174.85,174.06,174.7,7779.0,170.2046,170.2631,169.4938,170.117,7779.0
2022-03-07 10:00:00,174.58,174.89,174.4,174.75,9683.0,170.0002,170.302,169.8249,170.1657,9683.0
2022-03-07 10:10:00,174.64,174.7,174.0,174.5,14920.0,170.0586,170.117,169.4354,169.9223,14920.0
2022-03-07 10:20:00,174.28,174.41,173.12,173.79,20820.0,169.708,169.8346,168.5785,169.2309,20820.0
2022-03-07 10:30:00,173.57,174.2,173.4,173.48,18095.0,169.0166,169.6301,168.8511,168.929,18095.0
2022-03-07 10:40:00,173.5,173.67,172.34,172.34,9621.0,168.9485,169.114,167.8189,167.8189,9621.0
2022-03-07 10:50:00,172.25,172.5,171.7,172.18,10854.0,167.7313,167.9747,167.1957,167.6631,10854.0
2022-03-07 11:00:00,172.2,172.46,171.58,171.96,11724.0,167.6826,167.9358,167.0789,167.4489,11724.0
2022-03-07 11:10:00,171.96,172.37,171.62,172.36,21276.0,167.4489,167.8481,167.1178,167.8384,21276.0
2022-03-07 11:20:00,172.27,172.33,171.93,172.06,9254.0,167.7508,167.8092,167.4197,167.5463,9254.0
2022-03-07 11:30:00,172.01,172.48,171.73,171.94,22889.0,167.4976,167.9552,167.2249,167.4294,22889.0
2022-03-07 11:40:00,171.88,172.18,171.49,171.86,18087.0,167.371,167.6631,166.9912,167.3515,18087.0
2022-03-07 11:50:00,171.81,171.82,170.96,171.33,13084.0,167.3028,167.3126,166.4751,166.8354,13084.0
2022-03-07 12:00:00,171.36,171.49,170.97,171.26,11569.0,166.8646,166.9912,166.4849,166.7672,11569.0
2022-03-07 12:10:00,171.4,171.42,171.12,171.24,5067.0,166.9036,166.9231,166.6309,166.7478,5067.0
2022-03-07 12:20:00,171.21,171.58,171.07,171.55,19796.0,166.7186,167.0789,166.5822,167.0496,19796.0
2022-03-07 12:30:00,171.49,171.71,171.26,171.26,12904.0,166.9912,167.2054,166.7672,166.7672,12904.0
2022-03-07 12:40:00,171.28,171.96,171.19,171.84,12653.0,166.7867,167.4489,166.6991,167.332,12653.0
2022-03-07 12:50:00,171.71,171.96,171.61,171.75,5494.0,167.2054,167.4489,167.1081,167.2444,5494.0
2022-03-07 13:00:00,171.68,172.32,171.68,171.92,23328.0,167.1762,167.7994,167.1762,167.4099,23328.0
2022-03-07 13:10:00,171.93,172.15,171.73,171.78,9825.0,167.4197,167.6339,167.2249,167.2736,9825.0
2022-03-07 13:20:00,171.73,172.03,171.57,171.69,9884.0,167.2249,167.517,167.0691,167.186,9884.0
2022-03-07 13:30:00,171.61,171.9,171.47,171.9,7480.0,167.1081,167.3905,166.9717,167.3905,7480.0
2022-03-07 13:40:00,171.9,172.16,171.87,172.0,10623.0,167.3905,167.6436,167.3612,167.4878,10623.0
2022-03-07 13:50:00,172.0,172.15,171.93,172.0,9985.0,167.4878,167.6339,167.4197,167.4878,9985.0
2022-03-07 14:00:00,172.08,172.13,171.47,171.96,41189.0,167.5657,167.6144,166.9717,167.4489,41189.0
2022-03-07 14:10:00,171.96,172.24,171.78,171.92,10755.0,167.4489,167.7215,167.2736,167.4099,10755.0
2022-03-07 14:20:00,171.92,171.92,171.06,171.06,8404.0,167.4099,167.4099,166.5725,166.5725,8404.0
2022-03-07 14:30:00,171.06,171.21,170.68,170.83,16605.0,166.5725,166.7186,166.2025,166.3485,16605.0
2022-03-07 14:40:00,170.84,170.84,170.15,170.2,9293.0,166.3583,166.3583,165.6864,165.7351,9293.0
2022-03-07 14:50:00,170.23,170.64,170.05,170.05,8144.0,165.7643,166.1635,165.589,165.589,8144.0
2022-03-07 15:00:00,170.14,170.33,169.78,170.15,28656.0,165.6766,165.8616,165.3261,165.6864,28656.0
2022-03-07 15:10:00,170.06,170.09,169.53,169.53,11538.0,165.5987,165.6279,165.0826,165.0826,11538.0
2022-03-07 15:20:00,169.62,170.68,169.61,170.61,19306.0,165.1703,166.2025,165.1605,166.1343,19306.0
2022-03-07 15:30:00,170.55,170.65,170.33,170.33,22374.0,166.0759,166.1733,165.8616,165.8616,22374.0
2022-03-07 15:40:00,170.32,170.84,170.32,170.51,35346.0,165.8519,166.3583,165.8519,166.0369,35346.0
2022-03-07 15:50:00,170.36,170.61,169.53,170.2,95203.0,165.8909,166.1343,165.0826,165.7351,95203.0
2022-03-08 09:30:00,170.78,172.11,170.61,171.54,12382.0,166.2998,167.5949,166.1343,167.0399,12382.0
2022-03-08 09:40:00,171.25,172.04,169.98,171.66,14069.0,166.7575,167.5268,165.5208,167.1568,14069.0
2022-03-08 09:50:00,171.32,171.79,170.77,171.31,13925.0,166.8257,167.2833,166.2901,166.8159,13925.0
2022-03-08 10:00:00,171.3,171.41,170.52,170.76,7514.0,166.8062,166.9133,166.0467,166.2804,7514.0
2022-03-08 10:10:00,170.57,172.06,170.57,172.06,13043.0,166.0953,167.5463,166.0953,167.5463,13043.0
2022-03-08 10:20:00,172.23,172.54,171.16,171.36,22029.0,167.7118,168.0137,166.6699,166.8646,22029.0
2022-03-08 10:30:00,171.48,171.85,170.75,171.7,11485.0,166.9815,167.3418,166.2706,167.1957,11485.0
2022-03-08 10:40:00,171.95,172.8,171.95,172.8,10754.0,167.4391,168.2668,167.4391,168.2668,10754.0
2022-03-08 10:50:00,172.74,172.91,172.15,172.74,5170.0,168.2084,168.374,167.6339,168.2084,5170.0
2022-03-08 11:00:00,172.84,172.9,172.14,172.46,6766.0,168.3058,168.3642,167.6242,167.9358,6766.0
2022-03-08 11:10:00,172.58,173.17,172.56,173.17,4991.0,168.0526,168.6271,168.0331,168.6271,4991.0
2022-03-08 11:20:00,173.14,173.31,172.39,172.59,7995.0,168.5979,168.7635,167.8676,168.0624,7995.0
2022-03-08 11:30:00,172.56,172.72,172.05,172.64,31866.0,168.0331,168.1889,167.5365,168.111,31866.0
2022-03-08 11:40:00,172.75,173.13,172.1,173.05,2086.0,168.2182,168.5882,167.5852,168.5103,2086.0
2022-03-08 11:50:00,173.22,173.65,173.04,173.23,4348.0,168.6758,169.0945,168.5006,168.6856,4348.0
2022-03-08 12:00:00,173.37,174.15,173.37,173.97,3302.0,168.8219,169.5814,168.8219,169.4062,3302.0
2022-03-08 12:10:00,174.03,175.35,174.03,174.9,13894.0,169.4646,170.75,169.4646,170.3118,13894.0
2022-03-08 12:20:00,174.84,175.55,174.62,175.49,13908.0,170.2533,170.9447,170.0391,170.8863,13908.0
2022-03-08 12:30:00,175.69,176.24,175.37,176.24,8621.0,171.081,171.6166,170.7694,171.6166,8621.0
2022-03-08 12:40:00,176.44,176.55,175.88,176.1,6076.0,171.8114,171.9185,171.266,171.4803,6076.0
2022-03-08 12:50:00,175.88,176.44,175.6,176.26,6475.0,171.266,171.8114,170.9934,171.6361,6475.0
2022-03-08 13:00:00,176.39,176.79,176.33,176.52,4206.0,171.7627,172.1522,171.7042,171.8893,4206.0
2022-03-08 13:10:00,176.56,177.18,176.48,176.97,21798.0,171.9282,172.5319,171.8503,172.3275,21798.0
2022-03-08 13:20:00,177.13,177.13,175.29,175.29,7399.0,172.4833,172.4833,170.6915,170.6915,7399.0
2022-03-08 13:30:00,175.3,175.3,173.94,174.03,7225.0,170.7013,170.7013,169.3769,169.4646,7225.0
2022-03-08 13:40:00,173.91,174.1,173.6,173.78,6622.0,169.3477,169.5327,169.0459,169.2211,6622.0
2022-03-08 13:50:00,173.62,173.82,173.02,173.16,8872.0,169.0653,169.2601,168.4811,168.6174,8872.0
2022-03-08 14:00:00,173.14,173.85,172.98,173.5,10943.0,168.5979,169.2893,168.4421,168.9485,10943.0
2022-03-08 14:10:00,173.39,173.55,172.76,173.03,7422.0,168.8414,168.9972,168.2279,168.4908,7422.0
2022-03-08 14:20:00,173.18,174.23,172.62,173.91,6183.0,168.6369,169.6593,168.0916,169.3477,6183.0
2022-03-08 14:30:00,173.81,173.81,172.78,173.18,8338.0,169.2504,169.2504,168.2474,168.6369,8338.0
2022-03-08 14:40:00,173.28,173.76,172.9,173.76,6892.0,168.7343,169.2017,168.3642,169.2017,6892.0
2022-03-08 14:50:00,173.52,174.06,173.41,173.71,8099.0,168.968,169.4938,168.8608,169.153,8099.0
2022-03-08 15:00:00,173.94,174.49,173.94,174.31,4603.0,169.3769,169.9125,169.3769,169.7372,4603.0
2022-03-08 15:10:00,174.5,174.5,173.64,174.02,9682.0,169.9223,169.9223,169.0848,169.4548,9682.0
2022-03-08 15:20:00,174.0,174.02,173.01,173.01,8723.0,169.4354,169.4548,168.4713,168.4713,8723.0
2022-03-08 15:30:00,173.02,173.02,172.09,172.47,10338.0,168.4811,168.4811,167.5755,167.9455,10338.0
2022-03-08 15:40:00,172.66,172.66,171.41,171.59,15186.0,168.1305,168.1305,166.9133,167.0886,15186.0
2022-03-08 15:50:00,171.41,172.33,170.71,170.95,47577.0,166.9133,167.8092,166.2317,166.4654,47577.0
2022-03-09 09:30:00,176.05,177.66,175.91,175.96,15397.0,171.4316,172.9994,171.2953,171.344,15397.0
2022-03-09 09:40:00,176.15,176.32,175.72,176.19,5004.0,171.529,171.6945,171.1102,171.5679,5004.0
2022-03-09 09:50:00,174.38,174.56,173.76,174.34,11069.0,169.8054,169.9807,169.2017,169.7664,11069.0
2022-03-09 10:00:00,174.34,174.92,174.15,174.39,9922.0,169.7664,170.3312,169.5814,169.8151,9922.0
2022-03-09 10:10:00,174.27,174.62,173.79,174.2,12571.0,169.6983,170.0391,169.2309,169.6301,12571.0
2022-03-09 10:20:00,174.36,174.65,174.26,174.6,7266.0,169.7859,170.0683,169.6885,170.0196,7266.0
2022-03-09 10:30:00,174.51,175.69,174.39,175.66,16178.0,169.932,171.081,169.8151,171.0518,16178.0
2022-03-09 10:40:00,175.79,175.85,175.01,175.25,7069.0,171.1784,171.2368,170.4189,170.6526,7069.0
2022-03-09 10:50:00,175.34,175.47,174.63,175.47,4372.0,170.7402,170.8668,170.0488,170.8668,4372.0
2022-03-09 11:00:00,175.48,175.79,175.12,175.39,8194.0,170.8765,171.1784,170.526,170.7889,8194.0
2022-03-09 11:10:00,175.11,175.77,174.91,175.77,9833.0,170.5162,171.1589,170.3215,171.1589,9833.0
2022-03-09 11:20:00,175.75,176.09,175.36,175.46,3712.0,171.1395,171.4705,170.7597,170.8571,3712.0
2022-03-09 11:30:00,175.4,176.45,175.4,176.23,9780.0,170.7986,171.8211,170.7986,171.6069,9780.0
2022-03-09 11:40:00,176.39,176.56,176.29,176.45,2334.0,171.7627,171.9282,171.6653,171.8211,2334.0
2022-03-09 11:50:00,176.22,176.54,176.12,176.4,1924.0,171.5971,171.9087,171.4998,171.7724,1924.0
2022-03-09 12:00:00,176.69,176.79,176.33,176.79,4555.0,172.0548,172.1522,171.7042,172.1522,4555.0
2022-03-09 12:10:00,176.68,177.34,176.56,177.22,5028.0,172.0451,172.6877,171.9282,172.5709,5028.0
2022-03-09 12:20:00,177.29,177.39,177.04,177.16,4031.0,172.6391,172.7364,172.3956,172.5125,4031.0
2022-03-09 12:30:00,177.38,177.66,177.2,177.64,3572.0,172.7267,172.9994,172.5514,172.9799,3572.0
2022-03-09 12:40:00,177.54,177.84,177.48,177.84,5022.0,172.8825,173.1746,172.8241,173.1746,5022.0
2022-03-09 12:50:00,177.91,178.22,177.8,178.09,7209.0,173.2428,173.5447,173.1357,173.4181,7209.0
2022-03-09 13:00:00,178.0,178.09,177.39,177.74,8542.0,173.3304,173.4181,172.7364,173.0773,8542.0
2022-03-09 13:10:00,177.61,178.08,177.61,177.69,3135.0,172.9507,173.4083,172.9507,173.0286,3135.0
2022-03-09 13:20:00,177.71,177.73,177.56,177.7,2563.0,173.048,173.0675,172.902,173.0383,2563.0
2022-03-09 13:30:00,177.75,177.77,177.04,177.21,6718.0,173.087,173.1065,172.3956,172.5612,6718.0
2022-03-09 13:40:00,177.27,177.46,176.8,177.04,8701.0,172.6196,172.8046,172.1619,172.3956,8701.0
2022-03-09 13:50:00,176.93,177.17,176.78,176.97,859.0,172.2885,172.5222,172.1424,172.3275,859.0
2022-03-09 14:00:00,177.04,177.5,177.04,177.12,2177.0,172.3956,172.8436,172.3956,172.4735,2177.0
2022-03-09 14:10:00,177.15,177.29,176.75,176.79,3772.0,172.5027,172.6391,172.1132,172.1522,3772.0
2022-03-09 14:20:00,176.75,177.22,176.74,177.0,2409.0,172.1132,172.5709,172.1035,172.3567,2409.0
2022-03-09 14:30:00,177.14,177.41,177.06,177.35,7876.0,172.493,172.7559,172.4151,172.6975,7876.0
2022-03-09 14:40:00,177.43,177.63,177.25,177.25,2048.0,172.7754,172.9701,172.6001,172.6001,2048.0
2022-03-09 14:50:00,177.26,177.42,176.77,177.04,5472.0,172.6098,172.7656,172.1327,172.3956,5472.0
2022-03-09 15:00:00,177.04,177.5,177.03,177.5,1380.0,172.3956,172.8436,172.3859,172.8436,1380.0
2022-03-09 15:10:00,177.56,177.84,177.45,177.84,4269.0,172.902,173.1746,172.7949,173.1746,4269.0
2022-03-09 15:20:00,177.75,177.9,177.47,177.57,7509.0,173.087,173.2331,172.8143,172.9117,7509.0
2022-03-09 15:30:00,177.55,177.91,177.53,177.61,6052.0,172.8922,173.2428,172.8728,172.9507,6052.0
2022-03-09 15:40:00,177.59,177.94,177.14,177.18,21036.0,172.9312,173.272,172.493,172.5319,21036.0
2022-03-09 15:50:00,177.09,177.4,176.64,176.81,77985.0,172.4443,172.7462,172.0061,172.1717,77985.0
2022-03-10 09:30:00,173.47,174.92,173.47,174.92,10736.0,168.9193,170.3312,168.9193,170.3312,10736.0
2022-03-10 09:40:00,175.33,176.18,174.97,175.14,3820.0,170.7305,171.5582,170.3799,170.5455,3820.0
2022-03-10 09:50:00,174.87,176.47,174.53,176.43,5338.0,170.2825,171.8406,169.9515,171.8016,5338.0
2022-03-10 10:00:00,176.09,176.61,175.46,176.6,4791.0,171.4705,171.9769,170.8571,171.9672,4791.0
2022-03-10 10:10:00,176.49,176.55,175.87,176.47,6733.0,171.86,171.9185,171.2563,171.8406,6733.0
2022-03-10 10:20:00,176.52,176.6,175.59,175.59,7325.0,171.8893,171.9672,170.9837,170.9837,7325.0
2022-03-10 10:30:00,175.57,175.57,174.39,175.02,15309.0,170.9642,170.9642,169.8151,170.4286,15309.0
2022-03-10 10:40:00,175.01,175.6,174.96,175.42,4302.0,170.4189,170.9934,170.3702,170.8181,4302.0
2022-03-10 10:50:00,175.16,175.16,174.21,174.41,3448.0,170.5649,170.5649,169.6399,169.8346,3448.0
2022-03-10 11:00:00,174.17,174.4,173.84,173.99,6599.0,169.6009,169.8249,169.2796,169.4256,6599.0
2022-03-10 11:10:00,174.0,174.72,173.86,174.61,5624.0,169.4354,170.1365,169.299,170.0294,5624.0
2022-03-10 11:20:00,174.6,174.86,173.97,174.47,7020.0,170.0196,170.2728,169.4062,169.893,7020.0
2022-03-10 11:30:00,174.32,174.76,174.11,174.44,8061.0,169.747,170.1754,169.5425,169.8638,8061.0
2022-03-10 11:40:00,174.47,175.0,174.41,174.65,3723.0,169.893,170.4091,169.8346,170.0683,3723.0
2022-03-10 11:50:00,174.56,175.0,174.35,174.99,7884.0,169.9807,170.4091,169.7762,170.3994,7884.0
2022-03-10 12:00:00,175.0,175.19,174.74,174.74,4923.0,170.4091,170.5942,170.156,170.156,4923.0
2022-03-10 12:10:00,174.72,174.82,174.38,174.71,4053.0,170.1365,170.2339,169.8054,170.1267,4053.0
2022-03-10 12:20:00,174.86,175.14,174.71,174.81,4974.0,170.2728,170.5455,170.1267,170.2241,4974.0
2022-03-10 12:30:00,174.74,174.75,174.11,174.26,6474.0,170.156,170.1657,169.5425,169.6885,6474.0
2022-03-10 12:40:00,174.19,174.55,174.08,174.49,7260.0,169.6204,169.9709,169.5133,169.9125,7260.0
2022-03-10 12:50:00,174.19,174.46,173.83,174.43,21241.0,169.6204,169.8833,169.2698,169.8541,21241.0
2022-03-10 13:00:00,174.16,174.19,173.54,173.67,9096.0,169.5912,169.6204,168.9874,169.114,9096.0
2022-03-10 13:10:00,174.24,174.5,174.07,174.39,4292.0,169.6691,169.9223,169.5035,169.8151,4292.0
2022-03-10 13:20:00,174.75,174.82,174.54,174.54,3519.0,170.1657,170.2339,169.9612,169.9612,3519.0
2022-03-10 13:30:00,174.57,174.92,174.29,174.91,3536.0,169.9904,170.3312,169.7178,170.3215,3536.0
2022-03-10 13:40:00,174.88,175.21,174.81,175.21,2499.0,170.2923,170.6136,170.2241,170.6136,2499.0
2022-03-10 13:50:00,175.51,175.51,175.04,175.14,6180.0,170.9058,170.9058,170.4481,170.5455,6180.0
2022-03-10 14:00:00,175.14,175.99,175.14,175.69,4016.0,170.5455,171.3732,170.5455,171.081,4016.0
2022-03-10 14:10:00,175.7,176.15,175.5,175.95,2422.0,171.0908,171.529,170.896,171.3342,2422.0
2022-03-10 14:20:00,175.88,176.15,175.84,176.07,2911.0,171.266,171.529,171.2271,171.4511,2911.0
2022-03-10 14:30:00,176.13,176.22,175.27,175.33,10527.0,171.5095,171.5971,170.6721,170.7305,10527.0
2022-03-10 14:40:00,175.19,175.6,175.19,175.5,7579.0,170.5942,170.9934,170.5942,170.896,7579.0
2022-03-10 14:50:00,175.5,175.62,175.1,175.1,7459.0,170.896,171.0129,170.5065,170.5065,7459.0
2022-03-10 15:00:00,175.21,175.32,174.68,174.72,6457.0,170.6136,170.7207,170.0975,170.1365,6457.0
2022-03-10 15:10:00,174.81,175.21,174.81,174.9,6782.0,170.2241,170.6136,170.2241,170.3118,6782.0
2022-03-10 15:20:00,174.93,175.11,174.42,174.87,12214.0,170.341,170.5162,169.8444,170.2825,12214.0
2022-03-10 15:30:00,175.07,175.07,174.41,174.57,15250.0,170.4773,170.4773,169.8346,169.9904,15250.0
2022-03-10 15:40:00,174.65,175.24,174.47,174.98,29635.0,170.0683,170.6428,169.893,170.3897,29635.0
2022-03-10 15:50:00,175.07,175.64,175.07,175.45,65897.0,170.4773,171.0323,170.4773,170.8473,65897.0
2022-03-11 09:30:00,176.74,177.45,176.3,177.09,11276.0,172.1035,172.7949,171.675,172.4443,11276.0
2022-03-11 09:40:00,176.84,178.22,176.76,177.68,9026.0,172.2009,173.5447,172.123,173.0188,9026.0
2022-03-11 09:50:00,177.44,177.93,176.67,177.08,6558.0,172.7851,173.2623,172.0353,172.4346,6558.0
2022-03-11 10:00:00,177.22,177.23,175.95,176.03,5387.0,172.5709,172.5806,171.3342,171.4121,5387.0
2022-03-11 10:10:00,176.03,176.24,175.41,175.41,2492.0,171.4121,171.6166,170.8084,170.8084,2492.0
2022-03-11 10:20:00,175.45,175.91,175.03,175.62,5338.0,170.8473,171.2953,170.4383,171.0129,5338.0
2022-03-11 10:30:00,175.55,176.0,175.34,176.0,6003.0,170.9447,171.3829,170.7402,171.3829,6003.0
2022-03-11 10:40:00,176.17,176.72,176.12,176.12,4077.0,171.5484,172.084,171.4998,171.4998,4077.0
2022-03-11 10:50:00,176.09,176.85,176.09,176.85,4308.0,171.4705,172.2106,171.4705,172.2106,4308.0
2022-03-11 11:00:00,176.7,176.76,176.05,176.46,2686.0,172.0645,172.123,171.4316,171.8308,2686.0
2022-03-11 11:10:00,176.37,177.16,176.14,176.79,7808.0,171.7432,172.5125,171.5192,172.1522,7808.0
2022-03-11 11:20:00,176.9,177.08,176.48,176.56,2916.0,172.2593,172.4346,171.8503,171.9282,2916.0
2022-03-11 11:30:00,176.46,176.65,175.99,176.65,2224.0,171.8308,172.0158,171.3732,172.0158,2224.0
2022-03-11 11:40:00,176.75,176.88,176.09,176.43,9378.0,172.1132,172.2398,171.4705,171.8016,9378.0
2022-03-11 11:50:00,176.31,176.31,175.72,175.75,1714.0,171.6848,171.6848,171.1102,171.1395,1714.0
2022-03-11 12:00:00,175.74,175.82,175.1,175.24,3199.0,171.1297,171.2076,170.5065,170.6428,3199.0
2022-03-11 12:10:00,175.21,175.49,175.2,175.35,3906.0,170.6136,170.8863,170.6039,170.75,3906.0
2022-03-11 12:20:00,175.49,175.64,175.06,175.06,2396.0,170.8863,171.0323,170.4676,170.4676,2396.0
2022-03-11 12:30:00,175.17,175.39,175.05,175.23,2972.0,170.5747,170.7889,170.4578,170.6331,2972.0
2022-03-11 12:40:00,175.25,175.39,175.19,175.26,2593.0,170.6526,170.7889,170.5942,170.6623,2593.0
2022-03-11 12:50:00,175.31,175.71,175.31,175.71,4452.0,170.711,171.1005,170.711,171.1005,4452.0
2022-03-11 13:00:00,175.69,175.71,175.17,175.33,6171.0,171.081,171.1005,170.5747,170.7305,6171.0
2022-03-11 13:10:00,175.25,175.42,175.19,175.36,2031.0,170.6526,170.8181,170.5942,170.7597,2031.0
2022-03-11 13:20:00,175.3,175.55,175.23,175.24,2741.0,170.7013,170.9447,170.6331,170.6428,2741.0
2022-03-11 13:30:00,175.21,175.26,175.09,175.12,1665.0,170.6136,170.6623,170.4968,170.526,1665.0
2022-03-11 13:40:00,175.11,175.86,175.1,175.84,7627.0,170.5162,171.2466,170.5065,171.2271,7627.0
2022-03-11 13:50:00,175.97,176.04,175.13,175.14,11964.0,171.3537,171.4219,170.5357,170.5455,11964.0
2022-03-11 14:00:00,175.05,175.71,174.86,175.62,5979.0,170.4578,171.1005,170.2728,171.0129,5979.0
2022-03-11 14:10:00,175.68,175.91,175.68,175.76,1100.0,171.0713,171.2953,171.0713,171.1492,1100.0
2022-03-11 14:20:00,175.68,175.84,175.58,175.78,4154.0,171.0713,171.2271,170.9739,171.1687,4154.0
2022-03-11 14:30:00,175.88,175.89,175.42,175.67,3800.0,171.266,171.2758,170.8181,171.0616,3800.0
2022-03-11 14:40:00,175.58,175.83,175.43,175.66,8262.0,170.9739,171.2174,170.8279,171.0518,8262.0
2022-03-11 14:50:00,175.67,175.84,175.43,175.61,5264.0,171.0616,171.2271,170.8279,171.0031,5264.0
2022-03-11 15:00:00,175.59,175.6,175.32,175.57,3316.0,170.9837,170.9934,170.7207,170.9642,3316.0
2022-03-11 15:10:00,175.61,175.63,175.22,175.63,5671.0,171.0031,171.0226,170.6234,171.0226,5671.0
2022-03-11 15:20:00,175.59,175.99,175.52,175.92,17282.0,170.9837,171.3732,170.9155,171.305,17282.0
2022-03-11 15:30:00,175.89,176.07,175.32,176.0,27329.0,171.2758,171.4511,170.7207,171.3829,27329.0
2022-03-11 15:40:00,175.97,175.98,175.18,175.18,17710.0,171.3537,171.3634,170.5844,170.5844,17710.0
2022-03-11 15:50:00,175.18,175.64,175.16,175.37,69860.0,170.5844,171.0323,170.5649,170.7694,69860.0
2022-03-14 09:30:00,177.8,178.62,176.42,176.52,7943.0,173.1357,173.9342,171.7919,171.8893,7943.0
2022-03-14 09:40:00,176.18,177.34,176.18,176.9,2872.0,171.5582,172.6877,171.5582,172.2593,2872.0
2022-03-14 09:50:00,176.48,177.18,176.21,176.53,9529.0,171.8503,172.5319,171.5874,171.899,9529.0
2022-03-14 10:00:00,176.06,176.8,175.98,176.8,4065.0,171.4413,172.1619,171.3634,172.1619,4065.0
2022-03-14 10:10:00,176.72,177.56,176.72,177.56,700.0,172.084,172.902,172.084,172.902,700.0
2022-03-14 10:20:00,177.41,177.65,177.06,177.53,15280.0,172.7559,172.9896,172.4151,172.8728,15280.0
2022-03-14 10:30:00,177.56,178.02,177.5,178.01,11102.0,172.902,173.3499,172.8436,173.3402,11102.0
2022-03-14 10:40:00,178.16,178.53,178.07,178.46,5590.0,173.4862,173.8465,173.3986,173.7784,5590.0
2022-03-14 10:50:00,178.46,179.83,178.39,179.82,14457.0,173.7784,175.1124,173.7102,175.1027,14457.0
2022-03-14 11:00:00,179.87,180.24,178.82,178.83,16403.0,175.1514,175.5117,174.1289,174.1387,16403.0
2022-03-14 11:10:00,178.91,179.28,178.61,179.26,4136.0,174.2166,174.5769,173.9244,174.5574,4136.0
2022-03-14 11:20:00,179.14,179.45,178.65,179.24,19858.0,174.4405,174.7424,173.9634,174.5379,19858.0
2022-03-14 11:30:00,179.29,179.64,179.25,179.63,2825.0,174.5866,174.9274,174.5476,174.9177,2825.0
2022-03-14 11:40:00,179.66,179.76,178.98,178.99,12427.0,174.9469,175.0443,174.2847,174.2945,12427.0
2022-03-14 11:50:00,178.99,178.99,178.57,178.67,13949.0,174.2945,174.2945,173.8855,173.9829,13949.0
2022-03-14 12:00:00,178.71,178.77,178.23,178.25,13818.0,174.0218,174.0802,173.5544,173.5739,13818.0
2022-03-14 12:10:00,178.24,178.24,177.62,177.63,3673.0,173.5641,173.5641,172.9604,172.9701,3673.0
2022-03-14 12:20:00,177.75,178.15,177.6,178.14,2598.0,173.087,173.4765,172.9409,173.4668,2598.0
2022-03-14 12:30:00,178.14,179.74,178.05,179.59,26154.0,173.4668,175.0248,173.3791,174.8787,26154.0
2022-03-14 12:40:00,179.5,179.67,178.4,178.43,9138.0,174.7911,174.9566,173.7199,173.7492,9138.0
2022-03-14 12:50:00,178.4,178.79,178.07,178.18,1947.0,173.7199,174.0997,173.3986,173.5057,1947.0
2022-03-14 13:00:00,178.05,178.08,177.68,177.69,14390.0,173.3791,173.4083,173.0188,173.0286,14390.0
2022-03-14 13:10:00,177.61,178.03,177.55,177.99,2967.0,172.9507,173.3596,172.8922,173.3207,2967.0
2022-03-14 13:20:00,177.99,178.24,177.59,177.68,3202.0,173.3207,173.5641,172.9312,173.0188,3202.0
2022-03-14 13:30:00,177.74,177.77,177.07,177.24,5016.0,173.0773,173.1065,172.4248,172.5904,5016.0
2022-03-14 13:40:00,177.28,177.35,177.02,177.2,2959.0,172.6293,172.6975,172.3761,172.5514,2959.0
2022-03-14 13:50:00,177.2,177.26,176.34,176.4,3353.0,172.5514,172.6098,171.714,171.7724,3353.0
2022-03-14 14:00:00,176.43,176.71,176.2,176.5,4411.0,171.8016,172.0743,171.5777,171.8698,4411.0
2022-03-14 14:10:00,176.65,176.73,176.4,176.53,2540.0,172.0158,172.0938,171.7724,171.899,2540.0
2022-03-14 14:20:00,176.62,176.7,176.02,176.02,3789.0,171.9866,172.0645,171.4024,171.4024,3789.0
2022-03-14 14:30:00,176.04,176.52,176.01,176.29,5598.0,171.4219,171.8893,171.3926,171.6653,5598.0
2022-03-14 14:40:00,176.39,176.39,176.02,176.02,3182.0,171.7627,171.7627,171.4024,171.4024,3182.0
2022-03-14 14:50:00,176.18,176.61,176.12,176.49,4862.0,171.5582,171.9769,171.4998,171.86,4862.0
2022-03-14 15:00:00,176.68,177.0,176.49,176.49,3324.0,172.0451,172.3567,171.86,171.86,3324.0
2022-03-14 15:10:00,176.62,177.26,176.61,176.97,4296.0,171.9866,172.6098,171.9769,172.3275,4296.0
2022-03-14 15:20:00,176.88,177.26,176.84,177.06,11291.0,172.2398,172.6098,172.2009,172.4151,11291.0
2022-03-14 15:30:00,177.09,177.33,176.75,177.33,12787.0,172.4443,172.678,172.1132,172.678,12787.0
2022-03-14 15:40:00,177.3,177.79,177.14,177.57,18762.0,172.6488,173.1259,172.493,172.9117,18762.0
2022-03-14 15:50:00,177.53,178.17,177.21,177.95,68836.0,172.8728,173.496,172.5612,173.2817,68836.0
2022-03-15 09:30:00,179.87,180.19,177.83,178.27,15021.0,175.1514,175.463,173.1649,173.5934,15021.0
2022-03-15 09:40:00,178.61,178.61,176.57,176.71,7234.0,173.9244,173.9244,171.9379,172.0743,7234.0
2022-03-15 09:50:00,176.81,178.01,176.6,177.92,4449.0,172.1717,173.3402,171.9672,173.2525,4449.0
2022-03-15 10:00:00,178.17,178.97,177.93,178.18,6543.0,173.496,174.275,173.2623,173.5057,6543.0
2022-03-15 10:10:00,177.79,178.74,177.53,178.42,6344.0,173.1259,174.051,172.8728,173.7394,6344.0
2022-03-15 10:20:00,178.7,179.6,178.55,179.6,5863.0,174.0121,174.8885,173.866,174.8885,5863.0
2022-03-15 10:30:00,179.74,179.92,179.47,179.6,9143.0,175.0248,175.2001,174.7619,174.8885,9143.0
2022-03-15 10:40:00,179.76,179.84,179.19,179.62,3800.0,175.0443,175.1222,174.4892,174.9079,3800.0
2022-03-15 10:50:00,179.65,179.67,179.25,179.49,14720.0,174.9371,174.9566,174.5476,174.7813,14720.0
2022-03-15 11:00:00,179.42,179.89,179.41,179.77,5385.0,174.7132,175.1709,174.7034,175.054,5385.0
2022-03-15 11:10:00,179.86,179.86,179.48,179.74,2649.0,175.1416,175.1416,174.7716,175.0248,2649.0
2022-03-15 11:20:00,179.94,180.13,179.51,179.94,4719.0,175.2195,175.4046,174.8008,175.2195,4719.0
2022-03-15 11:30:00,179.96,180.79,179.96,180.63,7290.0,175.239,176.0472,175.239,175.8914,7290.0
2022-03-15 11:40:00,180.67,180.89,180.41,180.68,3298.0,175.9304,176.1446,175.6772,175.9401,3298.0
2022-03-15 11:50:00,180.82,180.82,179.44,179.82,4381.0,176.0765,176.0765,174.7327,175.1027,4381.0
2022-03-15 12:00:00,179.7,179.75,179.3,179.6,5846.0,174.9858,175.0345,174.5963,174.8885,5846.0
2022-03-15 12:10:00,179.48,179.85,179.3,179.85,3540.0,174.7716,175.1319,174.5963,175.1319,3540.0
2022-03-15 12:20:00,179.89,180.34,179.77,180.24,3590.0,175.1709,175.609,175.054,175.5117,3590.0
2022-03-15 12:30:00,180.29,180.88,180.29,180.68,3165.0,175.5604,176.1349,175.5604,175.9401,3165.0
2022-03-15 12:40:00,180.7,180.7,180.14,180.27,3668.0,175.9596,175.9596,175.4143,175.5409,3668.0
2022-03-15 12:50:00,180.08,180.24,179.78,179.91,4844.0,175.3559,175.5117,175.0637,175.1903,4844.0
2022-03-15 13:00:00,179.94,180.53,179.93,180.07,5282.0,175.2195,175.7941,175.2098,175.3461,5282.0
2022-03-15 13:10:00,179.97,180.16,179.75,179.77,3034.0,175.2488,175.4338,175.0345,175.054,3034.0
2022-03-15 13:20:00,179.84,180.31,179.64,179.64,6239.0,175.1222,175.5798,174.9274,174.9274,6239.0
2022-03-15 13:30:00,179.53,179.91,179.53,179.59,4264.0,174.8203,175.1903,174.8203,174.8787,4264.0
2022-03-15 13:40:00,179.45,179.9,179.45,179.79,5641.0,174.7424,175.1806,174.7424,175.0735,5641.0
2022-03-15 13:50:00,179.79,180.36,179.76,180.33,8117.0,175.0735,175.6285,175.0443,175.5993,8117.0
2022-03-15 14:00:00,180.23,180.7,180.12,180.45,6825.0,175.5019,175.9596,175.3948,175.7162,6825.0
2022-03-15 14:10:00,180.55,180.55,179.84,179.87,5114.0,175.8135,175.8135,175.1222,175.1514,5114.0
2022-03-15 14:20:00,179.84,180.25,179.35,179.44,11759.0,175.1222,175.5214,174.645,174.7327,11759.0
2022-03-15 14:30:00,179.44,179.74,179.19,179.68,8340.0,174.7327,175.0248,174.4892,174.9664,8340.0
2022-03-15 14:40:00,179.81,180.64,179.81,180.56,5636.0,175.093,175.9012,175.093,175.8233,5636.0
2022-03-15 14:50:00,180.78,181.32,180.62,181.32,4884.0,176.0375,176.5633,175.8817,176.5633,4884.0
2022-03-15 15:00:00,181.13,181.15,180.86,180.93,10478.0,176.3783,176.3978,176.1154,176.1836,10478.0
2022-03-15 15:10:00,180.99,181.8,180.94,181.59,15812.0,176.242,177.0307,176.1933,176.8263,15812.0
2022-03-15 15:20:00,181.6,182.44,181.46,182.18,35199.0,176.836,177.654,176.6997,177.4008,35199.0
2022-03-15 15:30:00,182.24,182.29,181.85,182.11,23615.0,177.4592,177.5079,177.0794,177.3326,23615.0
2022-03-15 15:40:00,182.13,182.31,181.79,182.3,38529.0,177.3521,177.5274,177.021,177.5176,38529.0
2022-03-15 15:50:00,182.24,182.89,181.78,182.02,376004.0,177.4592,178.0922,177.0113,177.245,376004.0
2022-03-16 09:30:00,183.17,185.31,183.17,185.1,16874.0,178.3648,180.4487,178.3648,180.2442,16874.0
2022-03-16 09:40:00,185.31,185.74,184.16,184.31,8508.0,180.4487,180.8674,179.3288,179.4749,8508.0
2022-03-16 09:50:00,184.39,185.11,183.96,184.56,13573.0,179.5528,180.2539,179.1341,179.7183,13573.0
2022-03-16 10:00:00,184.75,185.01,183.73,183.74,16383.0,179.9034,180.1565,178.9101,178.9199,16383.0
2022-03-16 10:10:00,183.72,185.52,183.47,185.29,6727.0,178.9004,180.6532,178.6569,180.4292,6727.0
2022-03-16 10:20:00,185.63,186.62,185.47,186.49,8632.0,180.7603,181.7243,180.6045,181.5977,8632.0
2022-03-16 10:30:00,186.54,186.86,185.28,185.57,10697.0,181.6464,181.958,180.4195,180.7018,10697.0
2022-03-16 10:40:00,185.72,185.78,184.7,184.71,20067.0,180.8479,180.9063,179.8547,179.8644,20067.0
2022-03-16 10:50:00,184.99,185.03,183.86,184.22,7496.0,180.1371,180.176,179.0367,179.3873,7496.0
2022-03-16 11:00:00,184.4,184.53,183.63,183.86,7216.0,179.5625,179.6891,178.8127,179.0367,7216.0
2022-03-16 11:10:00,183.98,184.58,183.95,183.98,12407.0,179.1536,179.7378,179.1243,179.1536,12407.0
2022-03-16 11:20:00,184.03,184.14,183.62,183.79,4262.0,179.2022,179.3094,178.803,178.9685,4262.0
2022-03-16 11:30:00,183.84,184.14,183.48,183.49,4639.0,179.0172,179.3094,178.6667,178.6764,4639.0
2022-03-16 11:40:00,183.64,183.64,183.29,183.37,3500.0,178.8225,178.8225,178.4817,178.5596,3500.0
2022-03-16 11:50:00,183.42,183.53,183.19,183.53,2525.0,178.6082,178.7154,178.3843,178.7154,2525.0
2022-03-16 12:00:00,183.37,184.17,183.37,184.1,18834.0,178.5596,179.3386,178.5596,179.2704,18834.0
2022-03-16 12:10:00,183.92,184.12,183.56,183.7,3886.0,179.0951,179.2899,178.7446,178.8809,3886.0
2022-03-16 12:20:00,183.68,183.8,183.27,183.33,5708.0,178.8614,178.9783,178.4622,178.5206,5708.0
2022-03-16 12:30:00,183.34,183.58,182.99,183.0,3411.0,178.5303,178.7641,178.1895,178.1993,3411.0
2022-03-16 12:40:00,182.9,183.05,181.84,182.25,12030.0,178.1019,178.248,177.0697,177.4689,12030.0
2022-03-16 12:50:00,182.11,182.42,182.0,182.3,6528.0,177.3326,177.6345,177.2255,177.5176,6528.0
2022-03-16 13:00:00,182.19,182.2,181.38,181.39,6073.0,177.4105,177.4203,176.6218,176.6315,6073.0
2022-03-16 13:10:00,181.37,181.69,181.25,181.41,9772.0,176.612,176.9236,176.4952,176.651,9772.0
2022-03-16 13:20:00,181.28,181.4,180.99,181.0,28761.0,176.5244,176.6412,176.242,176.2517,28761.0
2022-03-16 13:30:00,181.14,181.4,180.56,180.56,11969.0,176.3881,176.6412,175.8233,175.8233,11969.0
2022-03-16 13:40:00,180.63,180.79,180.31,180.67,7565.0,175.8914,176.0472,175.5798,175.9304,7565.0
2022-03-16 13:50:00,180.73,180.9,180.01,180.31,4610.0,175.9888,176.1544,175.2877,175.5798,4610.0
2022-03-16 14:00:00,180.14,180.21,178.53,178.68,13258.0,175.4143,175.4825,173.8465,173.9926,13258.0
2022-03-16 14:10:00,178.54,178.86,177.53,178.34,22760.0,173.8563,174.1679,172.8728,173.6615,22760.0
2022-03-16 14:20:00,178.42,178.75,177.65,177.65,8986.0,173.7394,174.0608,172.9896,172.9896,8986.0
2022-03-16 14:30:00,177.58,178.28,177.1,178.21,9817.0,172.9215,173.6031,172.454,173.5349,9817.0
2022-03-16 14:40:00,178.46,179.72,178.27,179.61,9638.0,173.7784,175.0053,173.5934,174.8982,9638.0
2022-03-16 14:50:00,179.66,180.33,179.54,180.06,12396.0,174.9469,175.5993,174.83,175.3364,12396.0
2022-03-16 15:00:00,180.09,180.75,179.88,179.93,14820.0,175.3656,176.0083,175.1611,175.2098,14820.0
2022-03-16 15:10:00,179.94,180.4,179.85,180.34,15798.0,175.2195,175.6675,175.1319,175.609,15798.0
2022-03-16 15:20:00,180.34,180.67,180.01,180.1,19684.0,175.609,175.9304,175.2877,175.3753,19684.0
2022-03-16 15:30:00,180.14,180.21,179.32,179.56,19962.0,175.4143,175.4825,174.6158,174.8495,19962.0
2022-03-16 15:40:00,179.48,180.29,179.04,180.22,22246.0,174.7716,175.5604,174.3432,175.4922,22246.0
2022-03-16 15:50:00,180.35,181.4,180.14,181.34,74313.0,175.6188,176.6412,175.4143,176.5828,74313.0
2022-03-17 09:30:00,179.51,179.86,178.6,179.06,13464.0,174.8008,175.1416,173.9147,174.3626,13464.0
2022-03-17 09:40:00,178.97,180.12,178.49,180.12,6172.0,174.275,175.3948,173.8076,175.3948,6172.0
2022-03-17 09:50:00,179.65,180.53,179.64,180.42,29012.0,174.9371,175.7941,174.9274,175.6869,29012.0
2022-03-17 10:00:00,180.57,181.85,180.51,181.63,6140.0,175.833,177.0794,175.7746,176.8652,6140.0
2022-03-17 10:10:00,181.49,181.85,181.35,181.72,3124.0,176.7289,177.0794,176.5926,176.9528,3124.0
2022-03-17 10:20:00,181.66,181.81,181.48,181.59,3405.0,176.8944,177.0405,176.7191,176.8263,3405.0
2022-03-17 10:30:00,181.59,182.08,181.34,182.03,4675.0,176.8263,177.3034,176.5828,177.2547,4675.0
2022-03-17 10:40:00,182.27,182.45,181.01,181.33,5364.0,177.4884,177.6637,176.2615,176.5731,5364.0
2022-03-17 10:50:00,181.41,181.46,181.05,181.34,3565.0,176.651,176.6997,176.3004,176.5828,3565.0
2022-03-17 11:00:00,181.3,181.3,180.63,181.02,2477.0,176.5439,176.5439,175.8914,176.2712,2477.0
2022-03-17 11:10:00,181.3,181.3,180.97,181.07,2316.0,176.5439,176.5439,176.2225,176.3199,2316.0
2022-03-17 11:20:00,181.25,181.36,180.97,180.97,2008.0,176.4952,176.6023,176.2225,176.2225,2008.0
2022-03-17 11:30:00,180.97,181.7,180.96,181.66,1547.0,176.2225,176.9334,176.2128,176.8944,1547.0
2022-03-17 11:40:00,181.8,181.83,181.18,181.18,2305.0,177.0307,177.06,176.427,176.427,2305.0
2022-03-17 11:50:00,181.33,181.68,181.07,181.5,4202.0,176.5731,176.9139,176.3199,176.7386,4202.0
2022-03-17 12:00:00,181.58,181.82,181.39,181.45,4951.0,176.8165,177.0502,176.6315,176.6899,4951.0
2022-03-17 12:10:00,181.48,181.77,181.44,181.66,3424.0,176.7191,177.0015,176.6802,176.8944,3424.0
2022-03-17 12:20:00,181.73,182.5,181.73,182.43,2000.0,176.9626,177.7124,176.9626,177.6442,2000.0
2022-03-17 12:30:00,182.55,182.58,182.19,182.2,1504.0,177.7611,177.7903,177.4105,177.4203,1504.0
2022-03-17 12:40:00,182.21,182.35,182.21,182.31,600.0,177.43,177.5663,177.43,177.5274,600.0
2022-03-17 12:50:00,182.39,182.55,182.31,182.47,2097.0,177.6053,177.7611,177.5274,177.6832,2097.0
2022-03-17 13:00:00,182.54,182.54,182.2,182.51,3253.0,177.7513,177.7513,177.4203,177.7221,3253.0
2022-03-17 13:10:00,182.43,182.46,182.11,182.12,1225.0,177.6442,177.6734,177.3326,177.3424,1225.0
2022-03-17 13:20:00,182.02,182.5,181.92,182.46,6042.0,177.245,177.7124,177.1476,177.6734,6042.0
2022-03-17 13:30:00,182.54,182.73,182.53,182.53,2927.0,177.7513,177.9363,177.7416,177.7416,2927.0
2022-03-17 13:40:00,182.5,183.04,182.5,183.04,1850.0,177.7124,178.2382,177.7124,178.2382,1850.0
2022-03-17 13:50:00,182.89,183.82,182.89,183.44,16242.0,178.0922,178.9978,178.0922,178.6277,16242.0
2022-03-17 14:00:00,183.31,183.32,183.02,183.31,2286.0,178.5011,178.5109,178.2187,178.5011,2286.0
2022-03-17 14:10:00,183.23,183.24,182.77,183.2,4723.0,178.4232,178.433,177.9753,178.394,4723.0
2022-03-17 14:20:00,183.13,183.37,182.62,182.62,2195.0,178.3259,178.5596,177.8292,177.8292,2195.0
2022-03-17 14:30:00,182.69,183.45,182.58,183.4,5098.0,177.8974,178.6375,177.7903,178.5888,5098.0
2022-03-17 14:40:00,183.36,183.52,183.05,183.48,3867.0,178.5498,178.7056,178.248,178.6667,3867.0
2022-03-17 14:50:00,183.52,183.66,183.37,183.54,4941.0,178.7056,178.842,178.5596,178.7251,4941.0
2022-03-17 15:00:00,183.42,183.52,183.09,183.13,5435.0,178.6082,178.7056,178.2869,178.3259,5435.0
2022-03-17 15:10:00,182.86,183.02,182.71,182.97,2634.0,178.0629,178.2187,177.9169,178.1701,2634.0
2022-03-17 15:20:00,182.93,183.22,182.7,183.15,4380.0,178.1311,178.4135,177.9071,178.3453,4380.0
2022-03-17 15:30:00,183.1,183.22,182.91,183.03,6926.0,178.2966,178.4135,178.1116,178.2285,6926.0
2022-03-17 15:40:00,183.18,183.48,183.08,183.37,14388.0,178.3745,178.6667,178.2772,178.5596,14388.0
2022-03-17 15:50:00,183.34,183.5,182.89,183.01,50400.0,178.5303,178.6861,178.0922,178.209,50400.0
2022-03-18 09:30:00,182.97,183.88,181.33,181.47,207125.0,178.1701,179.0562,176.5731,176.7094,207125.0
2022-03-18 09:40:00,180.89,181.89,180.88,181.39,2555.0,176.1446,177.1184,176.1349,176.6315,2555.0
2022-03-18 09:50:00,181.12,181.57,180.39,181.45,10752.0,176.3686,176.8068,175.6577,176.6899,10752.0
2022-03-18 10:00:00,181.75,182.48,181.08,182.37,5398.0,176.9821,177.6929,176.3296,177.5858,5398.0
2022-03-18 10:10:00,182.42,182.67,181.63,181.77,1268.0,177.6345,177.8779,176.8652,177.0015,1268.0
2022-03-18 10:20:00,181.75,181.86,181.54,181.77,3437.0,176.9821,177.0892,176.7776,177.0015,3437.0
2022-03-18 10:30:00,181.69,181.84,181.69,181.7,737.0,176.9236,177.0697,176.9236,176.9334,737.0
2022-03-18 10:40:00,180.82,181.7,180.82,181.42,2859.0,176.0765,176.9334,176.0765,176.6607,2859.0
2022-03-18 10:50:00,181.27,181.51,181.18,181.33,2087.0,176.5147,176.7484,176.427,176.5731,2087.0
2022-03-18 11:00:00,181.32,181.54,181.32,181.53,600.0,176.5633,176.7776,176.5633,176.7678,600.0
2022-03-18 11:10:00,181.31,181.6,180.72,180.89,9001.0,176.5536,176.836,175.9791,176.1446,9001.0
2022-03-18 11:20:00,180.57,180.65,180.0,180.28,5456.0,175.833,175.9109,175.278,175.5506,5456.0
2022-03-18 11:30:00,180.48,180.98,180.36,180.7,2741.0,175.7454,176.2323,175.6285,175.9596,2741.0
2022-03-18 11:40:00,180.47,180.7,180.47,180.7,1112.0,175.7356,175.9596,175.7356,175.9596,1112.0
2022-03-18 11:50:00,180.68,180.78,180.15,180.42,2312.0,175.9401,176.0375,175.424,175.6869,2312.0
2022-03-18 12:00:00,180.4,180.91,180.36,180.91,1290.0,175.6675,176.1641,175.6285,176.1641,1290.0
2022-03-18 12:10:00,181.53,181.71,181.24,181.67,1354.0,176.7678,176.9431,176.4854,176.9042,1354.0
2022-03-18 12:20:00,181.8,181.8,181.01,181.04,2678.0,177.0307,177.0307,176.2615,176.2907,2678.0
2022-03-18 12:30:00,181.28,181.67,181.17,181.67,3124.0,176.5244,176.9042,176.4173,176.9042,3124.0
2022-03-18 12:40:00,181.63,181.88,181.58,181.8,4607.0,176.8652,177.1086,176.8165,177.0307,4607.0
2022-03-18 12:50:00,181.93,182.03,181.78,182.03,2351.0,177.1573,177.2547,177.0113,177.2547,2351.0
2022-03-18 13:00:00,182.02,182.11,181.71,182.04,2978.0,177.245,177.3326,176.9431,177.2645,2978.0
2022-03-18 13:10:00,182.03,182.24,182.0,182.22,2580.0,177.2547,177.4592,177.2255,177.4397,2580.0
2022-03-18 13:20:00,182.26,182.57,182.23,182.54,1821.0,177.4787,177.7805,177.4495,177.7513,1821.0
2022-03-18 13:30:00,182.72,182.72,182.49,182.64,1963.0,177.9266,177.9266,177.7026,177.8487,1963.0
2022-03-18 13:40:00,182.65,182.83,182.61,182.74,1660.0,177.8584,178.0337,177.8195,177.9461,1660.0
2022-03-18 13:50:00,182.82,182.83,182.61,182.69,5884.0,178.024,178.0337,177.8195,177.8974,5884.0
2022-03-18 14:00:00,182.56,182.59,182.26,182.4,3390.0,177.7708,177.8,177.4787,177.615,3390.0
2022-03-18 14:10:00,182.4,182.63,181.88,182.63,11606.0,177.615,177.839,177.1086,177.839,11606.0
2022-03-18 14:20:00,182.38,182.56,182.36,182.5,2888.0,177.5955,177.7708,177.5761,177.7124,2888.0
2022-03-18 14:30:00,182.53,183.47,182.53,183.39,7529.0,177.7416,178.6569,177.7416,178.579,7529.0
2022-03-18 14:40:00,183.39,183.59,183.12,183.22,4194.0,178.579,178.7738,178.3161,178.4135,4194.0
2022-03-18 14:50:00,183.3,183.65,183.22,183.55,5665.0,178.4914,178.8322,178.4135,178.7348,5665.0
2022-03-18 15:00:00,183.56,183.75,183.47,183.72,3789.0,178.7446,178.9296,178.6569,178.9004,3789.0
2022-03-18 15:10:00,183.75,183.89,183.53,183.87,6819.0,178.9296,179.0659,178.7154,179.0464,6819.0
2022-03-18 15:20:00,183.81,183.99,183.72,183.81,9172.0,178.988,179.1633,178.9004,178.988,9172.0
2022-03-18 15:30:00,183.88,184.42,183.42,183.55,13515.0,179.0562,179.582,178.6082,178.7348,13515.0
2022-03-18 15:40:00,183.48,183.82,183.31,183.6,19997.0,178.6667,178.9978,178.5011,178.7835,19997.0
2022-03-18 15:50:00,183.36,183.67,183.25,183.44,59968.0,178.5498,178.8517,178.4427,178.6277,59968.0
2022-03-21 09:30:00,182.38,184.51,182.25,183.65,11578.0,177.5955,179.6697,177.4689,178.8322,11578.0
2022-03-21 09:40:00,183.73,183.8,181.99,181.99,10037.0,178.9101,178.9783,177.2158,177.2158,10037.0
2022-03-21 09:50:00,182.22,182.56,182.11,182.39,700.0,177.4397,177.7708,177.3326,177.6053,700.0
2022-03-21 10:00:00,182.11,182.52,181.91,182.06,2855.0,177.3326,177.7319,177.1379,177.2839,2855.0
2022-03-21 10:10:00,182.22,183.52,182.22,183.51,1480.0,177.4397,178.7056,177.4397,178.6959,1480.0
2022-03-21 10:20:00,183.73,183.73,182.55,182.77,1559.0,178.9101,178.9101,177.7611,177.9753,1559.0
2022-03-21 10:30:00,182.77,182.77,181.99,182.47,9223.0,177.9753,177.9753,177.2158,177.6832,9223.0
2022-03-21 10:40:00,182.84,182.84,182.4,182.7,2471.0,178.0435,178.0435,177.615,177.9071,2471.0
2022-03-21 10:50:00,182.72,183.6,182.72,183.43,1200.0,177.9266,178.7835,177.9266,178.618,1200.0
2022-03-21 11:00:00,183.29,183.6,183.02,183.02,2752.0,178.4817,178.7835,178.2187,178.2187,2752.0
2022-03-21 11:10:00,183.03,183.24,183.03,183.23,2236.0,178.2285,178.433,178.2285,178.4232,2236.0
2022-03-21 11:20:00,183.16,183.3,182.81,183.04,3636.0,178.3551,178.4914,178.0143,178.2382,3636.0
2022-03-21 11:30:00,182.92,183.01,182.62,182.79,3274.0,178.1214,178.209,177.8292,177.9948,3274.0
2022-03-21 11:40:00,182.76,182.76,182.25,182.48,3311.0,177.9656,177.9656,177.4689,177.6929,3311.0
2022-03-21 11:50:00,182.48,183.18,182.48,182.93,8804.0,177.6929,178.3745,177.6929,178.1311,8804.0
2022-03-21 12:00:00,182.64,183.12,182.64,183.08,2114.0,177.8487,178.3161,177.8487,178.2772,2114.0
2022-03-21 12:10:00,182.89,182.96,182.63,182.87,3655.0,178.0922,178.1603,177.839,178.0727,3655.0
2022-03-21 12:20:00,183.08,183.22,182.6,182.97,22470.0,178.2772,178.4135,177.8098,178.1701,22470.0
2022-03-21 12:30:00,183.39,183.39,182.37,182.47,3521.0,178.579,178.579,177.5858,177.6832,3521.0
2022-03-21 12:40:00,182.64,183.34,182.58,183.27,2841.0,177.8487,178.5303,177.7903,178.4622,2841.0
2022-03-21 12:50:00,183.24,183.24,182.6,182.6,1979.0,178.433,178.433,177.8098,177.8098,1979.0
2022-03-21 13:00:00,182.48,182.48,182.0,182.43,1913.0,177.6929,177.6929,177.2255,177.6442,1913.0
2022-03-21 13:10:00,182.48,182.48,181.86,181.87,5811.0,177.6929,177.6929,177.0892,177.0989,5811.0
2022-03-21 13:20:00,181.73,182.03,181.51,181.81,1687.0,176.9626,177.2547,176.7484,177.0405,1687.0
2022-03-21 13:30:00,181.85,182.23,181.77,182.1,2344.0,177.0794,177.4495,177.0015,177.3229,2344.0
2022-03-21 13:40:00,181.95,182.03,181.78,181.96,1625.0,177.1768,177.2547,177.0113,177.1865,1625.0
2022-03-21 13:50:00,181.99,182.28,181.99,182.28,908.0,177.2158,177.4982,177.2158,177.4982,908.0
2022-03-21 14:00:00,182.47,182.48,181.73,181.73,6813.0,177.6832,177.6929,176.9626,176.9626,6813.0
2022-03-21 14:10:00,181.56,181.56,181.41,181.52,700.0,176.797,176.797,176.651,176.7581,700.0
2022-03-21 14:20:00,181.66,182.14,181.66,182.08,1900.0,176.8944,177.3618,176.8944,177.3034,1900.0
2022-03-21 14:30:00,182.07,182.25,182.01,182.17,3066.0,177.2937,177.4689,177.2352,177.391,3066.0
2022-03-21 14:40:00,182.16,182.74,182.15,182.5,3802.0,177.3813,177.9461,177.3716,177.7124,3802.0
2022-03-21 14:50:00,182.38,182.44,181.72,181.73,2533.0,177.5955,177.654,176.9528,176.9626,2533.0
2022-03-21 15:00:00,181.69,181.88,181.33,181.43,4297.0,176.9236,177.1086,176.5731,176.6705,4297.0
2022-03-21 15:10:00,181.55,181.85,181.55,181.59,3408.0,176.7873,177.0794,176.7873,176.8263,3408.0
2022-03-21 15:20:00,181.48,181.65,181.35,181.59,3175.0,176.7191,176.8847,176.5926,176.8263,3175.0
2022-03-21 15:30:00,181.76,181.82,181.56,181.75,8509.0,176.9918,177.0502,176.797,176.9821,8509.0
2022-03-21 15:40:00,181.66,181.96,181.29,181.29,6608.0,176.8944,177.1865,176.5341,176.5341,6608.0
2022-03-21 15:50:00,181.32,182.53,181.32,182.32,44425.0,176.5633,177.7416,176.5633,177.5371,44425.0
2022-03-22 09:30:00,183.37,183.98,181.94,182.76,3931.0,178.5596,179.1536,177.1671,177.9656,3931.0
2022-03-22 09:40:00,183.31,184.5,183.28,184.5,2752.0,178.5011,179.6599,178.4719,179.6599,2752.0
2022-03-22 09:50:00,184.4,184.43,183.53,183.68,8137.0,179.5625,179.5918,178.7154,178.8614,8137.0
2022-03-22 10:00:00,183.71,183.85,182.9,183.06,6053.0,178.8906,179.027,178.1019,178.2577,6053.0
2022-03-22 10:10:00,183.1,183.1,182.82,182.83,892.0,178.2966,178.2966,178.024,178.0337,892.0
2022-03-22 10:20:00,182.99,183.17,182.64,182.78,1840.0,178.1895,178.3648,177.8487,177.985,1840.0
2022-03-22 10:30:00,182.96,183.79,182.96,183.48,2328.0,178.1603,178.9685,178.1603,178.6667,2328.0
2022-03-22 10:40:00,183.44,183.44,182.99,183.08,1852.0,178.6277,178.6277,178.1895,178.2772,1852.0
2022-03-22 10:50:00,183.03,183.09,182.62,182.96,4884.0,178.2285,178.2869,177.8292,178.1603,4884.0
2022-03-22 11:00:00,182.92,182.92,182.08,182.2,3147.0,178.1214,178.1214,177.3034,177.4203,3147.0
2022-03-22 11:10:00,182.31,182.64,182.17,182.49,1836.0,177.5274,177.8487,177.391,177.7026,1836.0
2022-03-22 11:20:00,182.39,182.59,182.33,182.33,1867.0,177.6053,177.8,177.5468,177.5468,1867.0
2022-03-22 11:30:00,182.4,182.4,182.13,182.21,1696.0,177.615,177.615,177.3521,177.43,1696.0
2022-03-22 11:40:00,182.3,182.52,182.01,182.44,2760.0,177.5176,177.7319,177.2352,177.654,2760.0
2022-03-22 11:50:00,182.44,182.66,182.26,182.41,2139.0,177.654,177.8682,177.4787,177.6247,2139.0
2022-03-22 12:00:00,182.43,182.55,181.56,181.95,7461.0,177.6442,177.7611,176.797,177.1768,7461.0
2022-03-22 12:10:00,182.08,182.08,181.66,181.66,4488.0,177.3034,177.3034,176.8944,176.8944,4488.0
2022-03-22 12:20:00,181.64,181.67,181.12,181.34,2851.0,176.8749,176.9042,176.3686,176.5828,2851.0
2022-03-22 12:30:00,181.16,181.89,181.09,181.85,3718.0,176.4075,177.1184,176.3394,177.0794,3718.0
2022-03-22 12:40:00,181.8,182.08,181.77,181.89,2550.0,177.0307,177.3034,177.0015,177.1184,2550.0
2022-03-22 12:50:00,182.14,182.52,182.05,182.44,2797.0,177.3618,177.7319,177.2742,177.654,2797.0
2022-03-22 13:00:00,182.28,182.66,182.27,182.57,1900.0,177.4982,177.8682,177.4884,177.7805,1900.0
2022-03-22 13:10:00,182.41,182.66,182.33,182.4,1400.0,177.6247,177.8682,177.5468,177.615,1400.0
2022-03-22 13:20:00,182.03,182.51,182.03,182.51,2859.0,177.2547,177.7221,177.2547,177.7221,2859.0
2022-03-22 13:30:00,182.56,182.76,182.42,182.42,1401.0,177.7708,177.9656,177.6345,177.6345,1401.0
2022-03-22 13:40:00,182.38,182.6,182.25,182.52,3942.0,177.5955,177.8098,177.4689,177.7319,3942.0
2022-03-22 13:50:00,182.56,182.69,182.16,182.4,2359.0,177.7708,177.8974,177.3813,177.615,2359.0
2022-03-22 14:00:00,182.34,182.55,182.19,182.55,7412.0,177.5566,177.7611,177.4105,177.7611,7412.0
2022-03-22 14:10:00,182.43,182.6,182.43,182.55,2412.0,177.6442,177.8098,177.6442,177.7611,2412.0
2022-03-22 14:20:00,182.51,182.51,182.09,182.09,2996.0,177.7221,177.7221,177.3131,177.3131,2996.0
2022-03-22 14:30:00,182.11,182.27,181.71,181.71,9786.0,177.3326,177.4884,176.9431,176.9431,9786.0
2022-03-22 14:40:00,181.66,181.68,181.13,181.14,7367.0,176.8944,176.9139,176.3783,176.3881,7367.0
2022-03-22 14:50:00,181.18,181.42,180.99,181.24,9656.0,176.427,176.6607,176.242,176.4854,9656.0
2022-03-22 15:00:00,181.21,181.35,181.06,181.09,6146.0,176.4562,176.5926,176.3102,176.3394,6146.0
2022-03-22 15:10:00,181.09,181.74,181.0,181.44,5412.0,176.3394,176.9723,176.2517,176.6802,5412.0
2022-03-22 15:20:00,181.4,181.53,181.22,181.52,6768.0,176.6412,176.7678,176.466,176.7581,6768.0
2022-03-22 15:30:00,181.43,181.8,181.32,181.66,5102.0,176.6705,177.0307,176.5633,176.8944,5102.0
2022-03-22 15:40:00,181.67,182.12,181.46,182.12,6201.0,176.9042,177.3424,176.6997,177.3424,6201.0
2022-03-22 15:50:00,182.22,182.33,181.5,182.07,46309.0,177.4397,177.5468,176.7386,177.2937,46309.0
2022-03-23 09:30:00,181.17,181.45,180.01,181.14,8522.0,176.4173,176.6899,175.2877,176.3881,8522.0
2022-03-23 09:40:00,181.03,181.04,178.78,178.78,4030.0,176.2809,176.2907,174.09,174.09,4030.0
2022-03-23 09:50:00,179.05,179.3,178.6,179.06,8531.0,174.3529,174.5963,173.9147,174.3626,8531.0
2022-03-23 10:00:00,179.13,179.6,179.0,179.59,2237.0,174.4308,174.8885,174.3042,174.8787,2237.0
2022-03-23 10:10:00,179.66,179.66,178.95,179.37,2650.0,174.9469,174.9469,174.2555,174.6645,2650.0
2022-03-23 10:20:00,179.52,179.66,178.96,179.19,4314.0,174.8106,174.9469,174.2652,174.4892,4314.0
2022-03-23 10:30:00,179.14,180.01,179.14,179.64,2963.0,174.4405,175.2877,174.4405,174.9274,2963.0
2022-03-23 10:40:00,179.65,180.03,179.38,179.63,2379.0,174.9371,175.3072,174.6742,174.9177,2379.0
2022-03-23 10:50:00,179.61,179.81,179.41,179.55,5485.0,174.8982,175.093,174.7034,174.8398,5485.0
2022-03-23 11:00:00,179.5,179.57,179.31,179.57,1860.0,174.7911,174.8592,174.6061,174.8592,1860.0
2022-03-23 11:10:00,179.44,179.73,179.35,179.35,2234.0,174.7327,175.0151,174.645,174.645,2234.0
2022-03-23 11:20:00,179.28,179.85,179.28,179.85,3034.0,174.5769,175.1319,174.5769,175.1319,3034.0
2022-03-23 11:30:00,179.62,179.86,179.6,179.76,2510.0,174.9079,175.1416,174.8885,175.0443,2510.0
2022-03-23 11:40:00,180.03,180.03,179.49,179.71,1940.0,175.3072,175.3072,174.7813,174.9956,1940.0
2022-03-23 11:50:00,179.61,179.77,179.5,179.75,2108.0,174.8982,175.054,174.7911,175.0345,2108.0
2022-03-23 12:00:00,179.78,179.97,179.09,179.09,7768.0,175.0637,175.2488,174.3918,174.3918,7768.0
2022-03-23 12:10:00,179.08,179.53,178.73,179.53,8545.0,174.3821,174.8203,174.0413,174.8203,8545.0
2022-03-23 12:20:00,179.39,179.56,179.14,179.26,4547.0,174.684,174.8495,174.4405,174.5574,4547.0
2022-03-23 12:30:00,179.34,179.48,178.98,179.18,5463.0,174.6353,174.7716,174.2847,174.4795,5463.0
2022-03-23 12:40:00,179.22,179.36,179.06,179.32,11784.0,174.5184,174.6548,174.3626,174.6158,11784.0
2022-03-23 12:50:00,179.28,179.52,179.14,179.52,3371.0,174.5769,174.8106,174.4405,174.8106,3371.0
2022-03-23 13:00:00,179.5,179.66,179.46,179.56,1189.0,174.7911,174.9469,174.7521,174.8495,1189.0
2022-03-23 13:10:00,179.68,179.9,179.58,179.67,1340.0,174.9664,175.1806,174.869,174.9566,1340.0
2022-03-23 13:20:00,179.57,179.69,179.27,179.34,1901.0,174.8592,174.9761,174.5671,174.6353,1901.0
2022-03-23 13:30:00,179.29,179.6,179.28,179.49,6187.0,174.5866,174.8885,174.5769,174.7813,6187.0
2022-03-23 13:40:00,179.46,179.53,179.07,179.24,2760.0,174.7521,174.8203,174.3724,174.5379,2760.0
2022-03-23 13:50:00,179.32,179.72,179.27,179.72,3078.0,174.6158,175.0053,174.5671,175.0053,3078.0
2022-03-23 14:00:00,179.7,179.74,179.35,179.4,4616.0,174.9858,175.0248,174.645,174.6937,4616.0
2022-03-23 14:10:00,179.49,179.59,179.25,179.47,3845.0,174.7813,174.8787,174.5476,174.7619,3845.0
2022-03-23 14:20:00,179.47,179.52,178.86,179.07,4888.0,174.7619,174.8106,174.1679,174.3724,4888.0
2022-03-23 14:30:00,179.16,179.35,178.9,179.34,6347.0,174.46,174.645,174.2068,174.6353,6347.0
2022-03-23 14:40:00,179.45,179.45,179.11,179.11,4267.0,174.7424,174.7424,174.4113,174.4113,4267.0
2022-03-23 14:50:00,179.17,179.24,178.83,178.84,4069.0,174.4697,174.5379,174.1387,174.1484,4069.0
2022-03-23 15:00:00,178.86,179.18,178.47,178.55,3174.0,174.1679,174.4795,173.7881,173.866,3174.0
2022-03-23 15:10:00,178.41,178.59,178.21,178.21,5393.0,173.7297,173.905,173.5349,173.5349,5393.0
2022-03-23 15:20:00,178.32,178.53,178.26,178.41,7122.0,173.642,173.8465,173.5836,173.7297,7122.0
2022-03-23 15:30:00,178.36,178.36,177.91,177.95,18949.0,173.681,173.681,173.2428,173.2817,18949.0
2022-03-23 15:40:00,177.94,178.25,177.65,177.67,17764.0,173.272,173.5739,172.9896,173.0091,17764.0
2022-03-23 15:50:00,177.72,177.83,177.18,177.31,59907.0,173.0578,173.1649,172.5319,172.6585,59907.0
2022-03-24 09:30:00,178.57,178.95,177.65,178.15,6402.0,173.8855,174.2555,172.9896,173.4765,6402.0
2022-03-24 09:40:00,177.86,178.81,177.86,178.81,10837.0,173.1941,174.1192,173.1941,174.1192,10837.0
2022-03-24 09:50:00,178.51,179.01,178.28,178.3,2667.0,173.8271,174.3139,173.6031,173.6226,2667.0
2022-03-24 10:00:00,177.63,179.08,177.62,178.4,5219.0,172.9701,174.3821,172.9604,173.7199,5219.0
2022-03-24 10:10:00,178.77,178.92,178.05,178.25,5956.0,174.0802,174.2263,173.3791,173.5739,5956.0
2022-03-24 10:20:00,178.33,178.84,178.19,178.19,2894.0,173.6518,174.1484,173.5154,173.5154,2894.0
2022-03-24 10:30:00,178.45,178.91,178.35,178.46,2612.0,173.7686,174.2166,173.6713,173.7784,2612.0
2022-03-24 10:40:00,178.58,178.67,178.45,178.47,2100.0,173.8952,173.9829,173.7686,173.7881,2100.0
2022-03-24 10:50:00,178.45,178.68,178.17,178.29,9688.0,173.7686,173.9926,173.496,173.6128,9688.0
2022-03-24 11:00:00,178.46,178.94,178.35,178.61,8451.0,173.7784,174.2458,173.6713,173.9244,8451.0
2022-03-24 11:10:00,178.76,179.0,178.76,178.89,1751.0,174.0705,174.3042,174.0705,174.1971,1751.0
2022-03-24 11:20:00,178.89,178.98,178.73,178.87,2309.0,174.1971,174.2847,174.0413,174.1776,2309.0
2022-03-24 11:30:00,178.74,179.17,178.74,179.17,2152.0,174.051,174.4697,174.051,174.4697,2152.0
2022-03-24 11:40:00,179.09,179.5,179.0,179.5,5010.0,174.3918,174.7911,174.3042,174.7911,5010.0
2022-03-24 11:50:00,179.19,179.34,178.88,178.93,21172.0,174.4892,174.6353,174.1873,174.236,21172.0
2022-03-24 12:00:00,178.94,179.07,178.59,178.82,2943.0,174.2458,174.3724,173.905,174.1289,2943.0
2022-03-24 12:10:00,178.9,179.05,178.56,178.56,16369.0,174.2068,174.3529,173.8757,173.8757,16369.0
2022-03-24 12:20:00,178.7,178.81,178.38,178.38,4904.0,174.0121,174.1192,173.7005,173.7005,4904.0
2022-03-24 12:30:00,178.3,178.69,178.01,178.69,3943.0,173.6226,174.0023,173.3402,174.0023,3943.0
2022-03-24 12:40:00,178.7,178.74,178.52,178.72,1333.0,174.0121,174.051,173.8368,174.0315,1333.0
2022-03-24 12:50:00,178.7,179.04,178.7,178.83,8887.0,174.0121,174.3432,174.0121,174.1387,8887.0
2022-03-24 13:00:00,179.0,179.49,178.99,179.31,4220.0,174.3042,174.7813,174.2945,174.6061,4220.0
2022-03-24 13:10:00,179.45,179.54,179.43,179.52,4601.0,174.7424,174.83,174.7229,174.8106,4601.0
2022-03-24 13:20:00,179.56,179.6,179.42,179.45,5717.0,174.8495,174.8885,174.7132,174.7424,5717.0
2022-03-24 13:30:00,179.51,179.54,179.31,179.43,7350.0,174.8008,174.83,174.6061,174.7229,7350.0
2022-03-24 13:40:00,179.53,179.8,179.45,179.66,6222.0,174.8203,175.0832,174.7424,174.9469,6222.0
2022-03-24 13:50:00,179.73,179.73,179.43,179.52,7110.0,175.0151,175.0151,174.7229,174.8106,7110.0
2022-03-24 14:00:00,179.53,179.89,179.5,179.88,8397.0,174.8203,175.1709,174.7911,175.1611,8397.0
2022-03-24 14:10:00,179.76,180.08,179.69,179.81,35141.0,175.0443,175.3559,174.9761,175.093,35141.0
2022-03-24 14:20:00,179.8,179.85,179.47,179.52,7442.0,175.0832,175.1319,174.7619,174.8106,7442.0
2022-03-24 14:30:00,179.58,179.66,179.27,179.53,7206.0,174.869,174.9469,174.5671,174.8203,7206.0
2022-03-24 14:40:00,179.62,179.66,179.4,179.49,4025.0,174.9079,174.9469,174.6937,174.7813,4025.0
2022-03-24 14:50:00,179.58,179.81,179.58,179.81,7996.0,174.869,175.093,174.869,175.093,7996.0
2022-03-24 15:00:00,179.71,179.71,179.48,179.56,6557.0,174.9956,174.9956,174.7716,174.8495,6557.0
2022-03-24 15:10:00,179.54,179.65,179.45,179.65,5554.0,174.83,174.9371,174.7424,174.9371,5554.0
2022-03-24 15:20:00,179.65,179.79,179.59,179.63,8283.0,174.9371,175.0735,174.8787,174.9177,8283.0
2022-03-24 15:30:00,179.67,179.7,179.19,179.34,12792.0,174.9566,174.9858,174.4892,174.6353,12792.0
2022-03-24 15:40:00,179.3,179.84,179.03,179.84,21534.0,174.5963,175.1222,174.3334,175.1222,21534.0
2022-03-24 15:50:00,179.91,180.85,179.8,180.83,73682.0,175.1903,176.1057,175.0832,176.0862,73682.0
2022-03-25 09:30:00,181.13,181.54,180.37,180.61,12664.0,176.3783,176.7776,175.6383,175.872,12664.0
2022-03-25 09:40:00,180.32,181.08,180.09,180.8,10725.0,175.5896,176.3296,175.3656,176.057,10725.0
2022-03-25 09:50:00,180.7,180.77,180.13,180.13,4116.0,175.9596,176.0278,175.4046,175.4046,4116.0
2022-03-25 10:00:00,180.0,180.11,179.11,179.53,10625.0,175.278,175.3851,174.4113,174.8203,10625.0
2022-03-25 10:10:00,179.5,180.1,179.38,180.1,3200.0,174.7911,175.3753,174.6742,175.3753,3200.0
2022-03-25 10:20:00,179.97,180.86,179.96,180.09,8679.0,175.2488,176.1154,175.239,175.3656,8679.0
2022-03-25 10:30:00,180.25,180.85,180.25,180.56,2220.0,175.5214,176.1057,175.5214,175.8233,2220.0
2022-03-25 10:40:00,180.43,181.64,180.43,181.61,6279.0,175.6967,176.8749,175.6967,176.8457,6279.0
2022-03-25 10:50:00,181.68,182.08,181.62,182.08,3998.0,176.9139,177.3034,176.8555,177.3034,3998.0
2022-03-25 11:00:00,181.89,182.02,181.1,181.28,12767.0,177.1184,177.245,176.3491,176.5244,12767.0
2022-03-25 11:10:00,181.09,181.25,180.82,181.04,4267.0,176.3394,176.4952,176.0765,176.2907,4267.0
2022-03-25 11:20:00,181.17,181.24,180.68,180.81,3502.0,176.4173,176.4854,175.9401,176.0667,3502.0
2022-03-25 11:30:00,180.88,181.54,180.82,181.54,4470.0,176.1349,176.7776,176.0765,176.7776,4470.0
2022-03-25 11:40:00,181.39,181.95,181.39,181.88,5110.0,176.6315,177.1768,176.6315,177.1086,5110.0
2022-03-25 11:50:00,181.84,182.3,181.84,182.13,6502.0,177.0697,177.5176,177.0697,177.3521,6502.0
2022-03-25 12:00:00,182.12,182.68,182.12,182.59,6244.0,177.3424,177.8877,177.3424,177.8,6244.0
2022-03-25 12:10:00,182.59,183.33,182.58,183.29,24841.0,177.8,178.5206,177.7903,178.4817,24841.0
2022-03-25 12:20:00,183.24,183.92,182.83,182.84,47711.0,178.433,179.0951,178.0337,178.0435,47711.0
2022-03-25 12:30:00,182.82,183.09,182.64,182.92,13142.0,178.024,178.2869,177.8487,178.1214,13142.0
2022-03-25 12:40:00,182.93,183.13,182.57,183.13,9750.0,178.1311,178.3259,177.7805,178.3259,9750.0
2022-03-25 12:50:00,183.15,183.2,182.84,183.04,4594.0,178.3453,178.394,178.0435,178.2382,4594.0
2022-03-25 13:00:00,183.18,183.19,182.8,182.91,3313.0,178.3745,178.3843,178.0045,178.1116,3313.0
2022-03-25 13:10:00,182.86,183.01,182.72,183.01,4182.0,178.0629,178.209,177.9266,178.209,4182.0
2022-03-25 13:20:00,182.87,182.93,182.57,182.63,1902.0,178.0727,178.1311,177.7805,177.839,1902.0
2022-03-25 13:30:00,182.71,183.17,182.66,183.17,6330.0,177.9169,178.3648,177.8682,178.3648,6330.0
2022-03-25 13:40:00,183.0,183.34,182.91,183.34,3743.0,178.1993,178.5303,178.1116,178.5303,3743.0
2022-03-25 13:50:00,183.25,183.5,183.11,183.34,4940.0,178.4427,178.6861,178.3064,178.5303,4940.0
2022-03-25 14:00:00,183.49,184.07,183.46,183.85,4638.0,178.6764,179.2412,178.6472,179.027,4638.0
2022-03-25 14:10:00,183.75,184.19,183.72,184.19,3826.0,178.9296,179.358,178.9004,179.358,3826.0
2022-03-25 14:20:00,184.26,184.63,184.24,184.53,7287.0,179.4262,179.7865,179.4067,179.6891,7287.0
2022-03-25 14:30:00,184.63,184.63,183.95,184.03,3016.0,179.7865,179.7865,179.1243,179.2022,3016.0
2022-03-25 14:40:00,184.09,184.67,183.98,184.62,10391.0,179.2607,179.8255,179.1536,179.7768,10391.0
2022-03-25 14:50:00,184.59,184.61,184.35,184.45,4825.0,179.7476,179.767,179.5139,179.6112,4825.0
2022-03-25 15:00:00,184.42,184.65,184.2,184.21,10978.0,179.582,179.806,179.3678,179.3775,10978.0
2022-03-25 15:10:00,184.23,184.75,184.16,184.32,45700.0,179.397,179.9034,179.3288,179.4846,45700.0
2022-03-25 15:20:00,184.3,184.33,183.63,183.63,14584.0,179.4652,179.4944,178.8127,178.8127,14584.0
2022-03-25 15:30:00,183.74,184.17,183.5,184.06,13707.0,178.9199,179.3386,178.6861,179.2315,13707.0
2022-03-25 15:40:00,184.14,184.69,184.14,184.65,20664.0,179.3094,179.8449,179.3094,179.806,20664.0
2022-03-25 15:50:00,184.7,184.81,184.39,184.64,99682.0,179.8547,179.9618,179.5528,179.7962,99682.0
2022-03-28 09:30:00,184.0,184.96,182.88,183.09,9642.0,179.173,180.1078,178.0824,178.2869,9642.0
2022-03-28 09:40:00,183.24,184.93,183.24,184.91,11206.0,178.433,180.0786,178.433,180.0592,11206.0
2022-03-28 09:50:00,184.92,185.91,184.82,185.59,18289.0,180.0689,181.0329,179.9715,180.7213,18289.0
2022-03-28 10:00:00,185.9,186.86,185.73,186.84,40201.0,181.0232,181.958,180.8576,181.9385,40201.0
2022-03-28 10:10:00,186.85,187.04,186.69,186.84,18316.0,181.9483,182.1333,181.7925,181.9385,18316.0
2022-03-28 10:20:00,186.92,187.22,186.7,187.22,30788.0,182.0164,182.3086,181.8022,182.3086,30788.0
2022-03-28 10:30:00,187.25,187.25,186.16,186.16,76585.0,182.3378,182.3378,181.2764,181.2764,76585.0
2022-03-28 10:40:00,186.25,186.84,186.25,186.5,7915.0,181.364,181.9385,181.364,181.6074,7915.0
2022-03-28 10:50:00,186.18,186.75,186.1,186.75,8224.0,181.2958,181.8509,181.2179,181.8509,8224.0
2022-03-28 11:00:00,186.78,186.8,185.91,186.02,17944.0,181.8801,181.8996,181.0329,181.14,17944.0
2022-03-28 11:10:00,186.04,186.66,185.98,186.09,5919.0,181.1595,181.7633,181.1011,181.2082,5919.0
2022-03-28 11:20:00,185.97,186.07,185.6,185.89,7159.0,181.0914,181.1887,180.7311,181.0135,7159.0
2022-03-28 11:30:00,185.8,185.86,185.26,185.31,7429.0,180.9258,180.9842,180.4,180.4487,7429.0
2022-03-28 11:40:00,185.34,185.47,184.86,184.87,3001.0,180.4779,180.6045,180.0105,180.0202,3001.0
2022-03-28 11:50:00,184.78,185.27,184.75,185.06,7990.0,179.9326,180.4097,179.9034,180.2052,7990.0
2022-03-28 12:00:00,185.12,185.93,185.12,185.68,3678.0,180.2637,181.0524,180.2637,180.809,3678.0
2022-03-28 12:10:00,185.65,185.75,185.51,185.74,6389.0,180.7797,180.8771,180.6434,180.8674,6389.0
2022-03-28 12:20:00,185.74,185.82,185.59,185.69,6621.0,180.8674,180.9453,180.7213,180.8187,6621.0
2022-03-28 12:30:00,185.7,186.25,185.7,186.25,6024.0,180.8284,181.364,180.8284,181.364,6024.0
2022-03-28 12:40:00,186.27,186.83,186.2,186.83,4779.0,181.3835,181.9288,181.3153,181.9288,4779.0
2022-03-28 12:50:00,186.82,186.82,186.57,186.72,6553.0,181.9191,181.9191,181.6756,181.8217,6553.0
2022-03-28 13:00:00,186.75,186.84,186.03,186.03,7966.0,181.8509,181.9385,181.1498,181.1498,7966.0
2022-03-28 13:10:00,186.18,186.2,185.67,185.91,6314.0,181.2958,181.3153,180.7992,181.0329,6314.0
2022-03-28 13:20:00,185.85,186.57,185.85,186.18,5011.0,180.9745,181.6756,180.9745,181.2958,5011.0
2022-03-28 13:30:00,186.26,186.47,185.95,185.96,3392.0,181.3737,181.5782,181.0719,181.0816,3392.0
2022-03-28 13:40:00,186.04,186.2,185.76,185.76,3947.0,181.1595,181.3153,180.8869,180.8869,3947.0
2022-03-28 13:50:00,185.92,185.92,185.5,185.57,4388.0,181.0427,181.0427,180.6337,180.7018,4388.0
2022-03-28 14:00:00,185.51,185.98,185.4,185.92,6047.0,180.6434,181.1011,180.5363,181.0427,6047.0
2022-03-28 14:10:00,185.92,186.52,185.81,186.52,10551.0,181.0427,181.6269,180.9356,181.6269,10551.0
2022-03-28 14:20:00,186.5,186.9,186.46,186.79,8022.0,181.6074,181.997,181.5685,181.8898,8022.0
2022-03-28 14:30:00,186.77,187.02,186.77,186.95,11279.0,181.8704,182.1138,181.8704,182.0456,11279.0
2022-03-28 14:40:00,186.83,187.06,186.71,186.89,16294.0,181.9288,182.1528,181.8119,181.9872,16294.0
2022-03-28 14:50:00,186.98,187.2,186.98,187.2,9134.0,182.0749,182.2891,182.0749,182.2891,9134.0
2022-03-28 15:00:00,187.22,187.34,187.02,187.28,11844.0,182.3086,182.4254,182.1138,182.367,11844.0
2022-03-28 15:10:00,187.28,187.33,186.68,186.76,15894.0,182.367,182.4157,181.7827,181.8606,15894.0
2022-03-28 15:20:00,186.79,186.96,186.57,186.65,13374.0,181.8898,182.0554,181.6756,181.7535,13374.0
2022-03-28 15:30:00,186.65,186.97,186.44,186.87,32065.0,181.7535,182.0651,181.549,181.9677,32065.0
2022-03-28 15:40:00,186.87,187.26,186.54,187.24,54152.0,181.9677,182.3475,181.6464,182.328,54152.0
2022-03-28 15:50:00,187.22,187.36,187.02,187.35,70150.0,182.3086,182.4449,182.1138,182.4352,70150.0
2022-03-29 09:30:00,189.99,191.7,188.07,191.63,16248.0,185.0059,186.671,183.1363,186.6029,16248.0
2022-03-29 09:40:00,191.86,192.0,190.11,190.23,9219.0,186.8268,186.9632,185.1227,185.2396,9219.0
2022-03-29 09:50:00,190.16,191.14,189.83,190.39,7263.0,185.1714,186.1257,184.8501,185.3954,7263.0
2022-03-29 10:00:00,190.48,190.48,189.19,189.25,5076.0,185.483,185.483,184.2269,184.2853,5076.0
2022-03-29 10:10:00,189.4,189.94,189.29,189.46,7935.0,184.4314,184.9572,184.3243,184.4898,7935.0
2022-03-29 10:20:00,189.45,190.7,189.39,190.7,31774.0,184.4801,185.6973,184.4216,185.6973,31774.0
2022-03-29 10:30:00,190.77,191.21,190.09,190.36,19992.0,185.7654,186.1939,185.1033,185.3662,19992.0
2022-03-29 10:40:00,190.43,191.12,190.12,190.41,32241.0,185.4344,186.1063,185.1325,185.4149,32241.0
2022-03-29 10:50:00,190.54,191.13,190.36,190.36,21068.0,185.5415,186.116,185.3662,185.3662,21068.0
2022-03-29 11:00:00,190.45,190.77,189.81,189.81,4150.0,185.4538,185.7654,184.8306,184.8306,4150.0
2022-03-29 11:10:00,189.68,189.82,188.75,188.96,8918.0,184.704,184.8404,183.7984,184.0029,8918.0
2022-03-29 11:20:00,188.96,189.02,188.37,188.71,10491.0,184.0029,184.0613,183.4284,183.7595,10491.0
2022-03-29 11:30:00,188.81,189.12,188.7,189.05,8261.0,183.8568,184.1587,183.7497,184.0906,8261.0
2022-03-29 11:40:00,189.1,189.66,189.02,189.66,10534.0,184.1392,184.6846,184.0613,184.6846,10534.0
2022-03-29 11:50:00,189.6,190.14,189.4,189.77,15411.0,184.6261,185.152,184.4314,184.7917,15411.0
2022-03-29 12:00:00,189.79,190.13,189.31,189.39,19321.0,184.8111,185.1422,184.3437,184.4216,19321.0
2022-03-29 12:10:00,189.46,190.09,189.4,189.91,7994.0,184.4898,185.1033,184.4314,184.928,7994.0
2022-03-29 12:20:00,189.94,189.94,188.92,189.4,13144.0,184.9572,184.9572,183.964,184.4314,13144.0
2022-03-29 12:30:00,189.47,189.54,189.26,189.54,5686.0,184.4995,184.5677,184.295,184.5677,5686.0
2022-03-29 12:40:00,189.56,190.31,189.55,189.93,8713.0,184.5872,185.3175,184.5774,184.9475,8713.0
2022-03-29 12:50:00,190.0,190.01,189.61,189.91,4109.0,185.0156,185.0254,184.6359,184.928,4109.0
2022-03-29 13:00:00,189.91,189.93,189.55,189.77,5700.0,184.928,184.9475,184.5774,184.7917,5700.0
2022-03-29 13:10:00,189.78,190.68,189.78,190.38,12024.0,184.8014,185.6778,184.8014,185.3857,12024.0
2022-03-29 13:20:00,190.27,190.27,189.7,189.97,5381.0,185.2785,185.2785,184.7235,184.9864,5381.0
2022-03-29 13:30:00,190.0,190.15,189.88,190.04,3991.0,185.0156,185.1617,184.8988,185.0546,3991.0
2022-03-29 13:40:00,190.1,190.48,190.08,190.39,4770.0,185.113,185.483,185.0935,185.3954,4770.0
2022-03-29 13:50:00,190.39,190.53,190.24,190.36,4742.0,185.3954,185.5317,185.2493,185.3662,4742.0
2022-03-29 14:00:00,190.45,190.8,190.39,190.56,6993.0,185.4538,185.7946,185.3954,185.5609,6993.0
2022-03-29 14:10:00,190.55,190.88,190.55,190.69,7091.0,185.5512,185.8725,185.5512,185.6875,7091.0
2022-03-29 14:20:00,190.69,191.33,190.69,191.26,5619.0,185.6875,186.3107,185.6875,186.2426,5619.0
2022-03-29 14:30:00,191.3,191.72,191.3,191.59,6042.0,186.2815,186.6905,186.2815,186.5639,6042.0
2022-03-29 14:40:00,191.54,191.59,191.07,191.1,9345.0,186.5152,186.5639,186.0576,186.0868,9345.0
2022-03-29 14:50:00,191.03,191.29,190.94,191.18,5773.0,186.0186,186.2718,185.931,186.1647,5773.0
2022-03-29 15:00:00,191.09,191.1,190.85,190.94,14076.0,186.077,186.0868,185.8433,185.931,14076.0
2022-03-29 15:10:00,190.99,191.05,190.82,191.0,7910.0,185.9797,186.0381,185.8141,185.9894,7910.0
2022-03-29 15:20:00,191.01,191.1,190.89,191.06,6251.0,185.9991,186.0868,185.8823,186.0478,6251.0
2022-03-29 15:30:00,191.13,191.63,191.07,191.27,9298.0,186.116,186.6029,186.0576,186.2523,9298.0
2022-03-29 15:40:00,191.3,191.46,191.07,191.38,15304.0,186.2815,186.4373,186.0576,186.3594,15304.0
2022-03-29 15:50:00,191.35,191.45,190.92,191.42,61467.0,186.3302,186.4276,185.9115,186.3984,61467.0
2022-03-30 09:30:00,191.37,191.71,189.35,189.58,17420.0,186.3497,186.6808,184.3827,184.6066,17420.0
2022-03-30 09:40:00,189.0,189.81,189.0,189.5,2421.0,184.0419,184.8306,184.0419,184.5287,2421.0
2022-03-30 09:50:00,189.31,189.97,189.31,189.97,5376.0,184.3437,184.9864,184.3437,184.9864,5376.0
2022-03-30 10:00:00,190.21,190.4,189.19,189.22,8931.0,185.2201,185.4051,184.2269,184.2561,8931.0
2022-03-30 10:10:00,189.01,189.52,187.67,188.08,9154.0,184.0516,184.5482,182.7468,183.146,9154.0
2022-03-30 10:20:00,188.14,190.17,188.14,189.98,39776.0,183.2044,185.1812,183.2044,184.9962,39776.0
2022-03-30 10:30:00,189.87,189.99,188.83,188.88,3142.0,184.889,185.0059,183.8763,183.925,3142.0
2022-03-30 10:40:00,188.71,188.76,187.47,187.53,11415.0,183.7595,183.8082,182.552,182.6104,11415.0
2022-03-30 10:50:00,187.52,188.23,187.52,187.96,4980.0,182.6007,183.2921,182.6007,183.0291,4980.0
2022-03-30 11:00:00,187.86,188.21,187.42,187.47,2599.0,182.9318,183.2726,182.5033,182.552,2599.0
2022-03-30 11:10:00,187.44,187.53,187.11,187.24,3501.0,182.5228,182.6104,182.2014,182.328,3501.0
2022-03-30 11:20:00,187.28,187.38,186.83,187.29,5264.0,182.367,182.4644,181.9288,182.3767,5264.0
2022-03-30 11:30:00,187.27,187.57,187.27,187.53,3647.0,182.3572,182.6494,182.3572,182.6104,3647.0
2022-03-30 11:40:00,187.5,187.59,187.32,187.4,2995.0,182.5812,182.6689,182.4059,182.4838,2995.0
2022-03-30 11:50:00,187.37,187.37,186.9,187.36,3976.0,182.4546,182.4546,181.997,182.4449,3976.0
2022-03-30 12:00:00,187.43,187.65,187.29,187.32,3692.0,182.5131,182.7273,182.3767,182.4059,3692.0
2022-03-30 12:10:00,187.27,187.5,187.26,187.5,3083.0,182.3572,182.5812,182.3475,182.5812,3083.0
2022-03-30 12:20:00,187.5,187.51,187.06,187.5,4102.0,182.5812,182.591,182.1528,182.5812,4102.0
2022-03-30 12:30:00,187.54,187.56,187.07,187.32,12272.0,182.6202,182.6396,182.1625,182.4059,12272.0
2022-03-30 12:40:00,187.37,187.37,186.3,186.3,23068.0,182.4546,182.4546,181.4127,181.4127,23068.0
2022-03-30 12:50:00,186.36,186.92,186.19,186.75,12286.0,181.4711,182.0164,181.3056,181.8509,12286.0
2022-03-30 13:00:00,186.84,187.0,186.45,186.82,8671.0,181.9385,182.0943,181.5588,181.9191,8671.0
2022-03-30 13:10:00,186.88,186.98,186.7,186.8,5336.0,181.9775,182.0749,181.8022,181.8996,5336.0
2022-03-30 13:20:00,186.86,187.41,186.72,187.1,8940.0,181.958,182.4936,181.8217,182.1917,8940.0
2022-03-30 13:30:00,186.97,187.05,186.8,186.8,3908.0,182.0651,182.143,181.8996,181.8996,3908.0
2022-03-30 13:40:00,186.89,187.2,186.86,187.2,2685.0,181.9872,182.2891,181.958,182.2891,2685.0
2022-03-30 13:50:00,187.15,187.97,187.11,187.19,32652.0,182.2404,183.0389,182.2014,182.2793,32652.0
2022-03-30 14:00:00,187.2,187.81,187.2,187.81,12064.0,182.2891,182.8831,182.2891,182.8831,12064.0
2022-03-30 14:10:00,187.86,188.03,187.65,187.84,3116.0,182.9318,183.0973,182.7273,182.9123,3116.0
2022-03-30 14:20:00,187.86,187.86,187.52,187.56,5204.0,182.9318,182.9318,182.6007,182.6396,5204.0
2022-03-30 14:30:00,187.47,187.73,187.47,187.65,4181.0,182.552,182.8052,182.552,182.7273,4181.0
2022-03-30 14:40:00,187.58,187.61,187.12,187.12,4457.0,182.6591,182.6883,182.2112,182.2112,4457.0
2022-03-30 14:50:00,187.05,187.09,186.7,187.06,5639.0,182.143,182.182,181.8022,182.1528,5639.0
2022-03-30 15:00:00,187.1,187.19,186.89,186.89,7212.0,182.1917,182.2793,181.9872,181.9872,7212.0
2022-03-30 15:10:00,186.84,187.28,186.81,186.83,8579.0,181.9385,182.367,181.9093,181.9288,8579.0
2022-03-30 15:20:00,186.76,186.83,186.25,186.56,7686.0,181.8606,181.9288,181.364,181.6659,7686.0
2022-03-30 15:30:00,186.56,186.89,186.47,186.55,13028.0,181.6659,181.9872,181.5782,181.6561,13028.0
2022-03-30 15:40:00,186.52,187.02,186.43,186.9,17025.0,181.6269,182.1138,181.5393,181.997,17025.0
2022-03-30 15:50:00,186.88,187.21,186.63,187.13,58548.0,181.9775,182.2988,181.734,182.2209,58548.0
2022-03-31 09:30:00,185.6,186.07,185.21,185.24,11789.0,180.7311,181.1887,180.3513,180.3805,11789.0
2022-03-31 09:40:00,185.77,186.94,185.77,186.33,2933.0,180.8966,182.0359,180.8966,181.4419,2933.0
2022-03-31 09:50:00,186.6,186.88,185.25,185.54,5258.0,181.7048,181.9775,180.3902,180.6726,5258.0
2022-03-31 10:00:00,185.55,185.55,184.41,184.58,9349.0,180.6824,180.6824,179.5723,179.7378,9349.0
2022-03-31 10:10:00,184.62,185.46,184.44,185.21,7226.0,179.7768,180.5947,179.6015,180.3513,7226.0
2022-03-31 10:20:00,185.17,185.17,184.51,184.71,3339.0,180.3123,180.3123,179.6697,179.8644,3339.0
2022-03-31 10:30:00,184.73,185.75,184.72,185.27,6424.0,179.8839,180.8771,179.8741,180.4097,6424.0
2022-03-31 10:40:00,185.28,185.85,185.01,185.69,4219.0,180.4195,180.9745,180.1565,180.8187,4219.0
2022-03-31 10:50:00,185.63,185.89,185.17,185.86,20473.0,180.7603,181.0135,180.3123,180.9842,20473.0
2022-03-31 11:00:00,185.86,186.28,185.68,186.17,4654.0,180.9842,181.3932,180.809,181.2861,4654.0
2022-03-31 11:10:00,186.15,186.51,186.15,186.18,4008.0,181.2666,181.6172,181.2666,181.2958,4008.0
2022-03-31 11:20:00,186.03,186.06,185.8,186.02,6624.0,181.1498,181.179,180.9258,181.14,6624.0
2022-03-31 11:30:00,186.07,187.1,186.06,186.83,20220.0,181.1887,182.1917,181.179,181.9288,20220.0
2022-03-31 11:40:00,186.83,187.18,186.75,186.75,14417.0,181.9288,182.2696,181.8509,181.8509,14417.0
2022-03-31 11:50:00,186.69,186.9,186.32,186.9,20108.0,181.7925,181.997,181.4322,181.997,20108.0
2022-03-31 12:00:00,186.82,186.97,186.41,186.74,5356.0,181.9191,182.0651,181.5198,181.8412,5356.0
2022-03-31 12:10:00,186.83,186.9,186.57,186.62,2921.0,181.9288,181.997,181.6756,181.7243,2921.0
2022-03-31 12:20:00,186.59,186.96,186.45,186.55,10851.0,181.6951,182.0554,181.5588,181.6561,10851.0
2022-03-31 12:30:00,186.49,187.11,186.48,187.0,6031.0,181.5977,182.2014,181.588,182.0943,6031.0
2022-03-31 12:40:00,186.93,187.46,186.92,187.2,4823.0,182.0262,182.5423,182.0164,182.2891,4823.0
2022-03-31 12:50:00,187.16,187.23,186.69,187.14,12825.0,182.2501,182.3183,181.7925,182.2307,12825.0
2022-03-31 13:00:00,187.12,187.13,186.17,186.25,8828.0,182.2112,182.2209,181.2861,181.364,8828.0
2022-03-31 13:10:00,186.25,186.32,185.99,186.21,5793.0,181.364,181.4322,181.1108,181.3251,5793.0
2022-03-31 13:20:00,186.19,186.51,185.95,186.49,4732.0,181.3056,181.6172,181.0719,181.5977,4732.0
2022-03-31 13:30:00,186.38,186.73,186.25,186.73,3200.0,181.4906,181.8314,181.364,181.8314,3200.0
2022-03-31 13:40:00,186.55,186.75,186.44,186.63,4844.0,181.6561,181.8509,181.549,181.734,4844.0
2022-03-31 13:50:00,186.66,187.14,186.62,186.76,14956.0,181.7633,182.2307,181.7243,181.8606,14956.0
2022-03-31 14:00:00,186.64,186.71,185.62,185.7,12797.0,181.7438,181.8119,180.7505,180.8284,12797.0
2022-03-31 14:10:00,185.72,185.87,185.61,185.61,5118.0,180.8479,180.994,180.7408,180.7408,5118.0
2022-03-31 14:20:00,185.67,186.04,185.63,185.99,13818.0,180.7992,181.1595,180.7603,181.1108,13818.0
2022-03-31 14:30:00,185.93,186.32,185.84,186.14,5608.0,181.0524,181.4322,180.9648,181.2569,5608.0
2022-03-31 14:40:00,186.09,186.31,185.97,185.97,5066.0,181.2082,181.4224,181.0914,181.0914,5066.0
2022-03-31 14:50:00,185.95,186.13,185.81,185.89,31095.0,181.0719,181.2472,180.9356,181.0135,31095.0
2022-03-31 15:00:00,186.02,186.13,185.62,186.13,29706.0,181.14,181.2472,180.7505,181.2472,29706.0
2022-03-31 15:10:00,186.04,186.11,185.76,185.78,4860.0,181.1595,181.2277,180.8869,180.9063,4860.0
2022-03-31 15:20:00,185.71,185.74,185.19,185.22,5022.0,180.8382,180.8674,180.3318,180.361,5022.0
2022-03-31 15:30:00,185.27,185.34,184.96,185.02,12313.0,180.4097,180.4779,180.1078,180.1663,12313.0
2022-03-31 15:40:00,184.98,185.02,184.51,184.51,19699.0,180.1273,180.1663,179.6697,179.6697,19699.0
2022-03-31 15:50:00,184.46,184.75,183.69,183.7,120737.0,179.621,179.9034,178.8712,178.8809,120737.0
2022-04-01 09:30:00,185.35,185.76,184.74,185.67,23624.0,180.4876,180.8869,179.8936,180.7992,23624.0
2022-04-01 09:40:00,185.71,185.71,184.75,184.75,2179.0,180.8382,180.8382,179.9034,179.9034,2179.0
2022-04-01 09:50:00,184.71,186.21,184.71,186.21,9294.0,179.8644,181.3251,179.8644,181.3251,9294.0
2022-04-01 10:00:00,185.85,186.48,185.01,185.26,19389.0,180.9745,181.588,180.1565,180.4,19389.0
2022-04-01 10:10:00,185.28,185.29,184.88,184.97,6884.0,180.4195,180.4292,180.0299,180.1176,6884.0
2022-04-01 10:20:00,184.85,185.03,184.41,184.41,11709.0,180.0007,180.176,179.5723,179.5723,11709.0
2022-04-01 10:30:00,184.2,184.96,184.2,184.61,6413.0,179.3678,180.1078,179.3678,179.767,6413.0
2022-04-01 10:40:00,184.72,184.83,184.29,184.83,4538.0,179.8741,179.9813,179.4554,179.9813,4538.0
2022-04-01 10:50:00,184.67,185.26,184.65,185.06,5181.0,179.8255,180.4,179.806,180.2052,5181.0
2022-04-01 11:00:00,185.12,185.56,184.96,185.56,3877.0,180.2637,180.6921,180.1078,180.6921,3877.0
2022-04-01 11:10:00,185.55,185.62,184.88,185.2,3100.0,180.6824,180.7505,180.0299,180.3416,3100.0
2022-04-01 11:20:00,185.19,185.19,184.72,184.9,4450.0,180.3318,180.3318,179.8741,180.0494,4450.0
2022-04-01 11:30:00,184.82,184.98,184.45,184.46,7374.0,179.9715,180.1273,179.6112,179.621,7374.0
2022-04-01 11:40:00,184.38,184.58,184.09,184.42,5754.0,179.5431,179.7378,179.2607,179.582,5754.0
2022-04-01 11:50:00,184.42,184.67,184.39,184.44,2673.0,179.582,179.8255,179.5528,179.6015,2673.0
2022-04-01 12:00:00,184.39,184.46,183.92,184.12,6059.0,179.5528,179.621,179.0951,179.2899,6059.0
2022-04-01 12:10:00,184.14,184.5,183.9,184.47,2889.0,179.3094,179.6599,179.0757,179.6307,2889.0
2022-04-01 12:20:00,184.49,184.78,184.48,184.61,5931.0,179.6502,179.9326,179.6404,179.767,5931.0
2022-04-01 12:30:00,184.75,184.83,184.57,184.68,5357.0,179.9034,179.9813,179.7281,179.8352,5357.0
2022-04-01 12:40:00,184.72,185.05,184.71,184.78,8191.0,179.8741,180.1955,179.8644,179.9326,8191.0
2022-04-01 12:50:00,184.79,184.79,184.34,184.35,11946.0,179.9423,179.9423,179.5041,179.5139,11946.0
2022-04-01 13:00:00,184.53,184.64,184.29,184.29,3901.0,179.6891,179.7962,179.4554,179.4554,3901.0
2022-04-01 13:10:00,184.26,184.76,184.04,184.69,22035.0,179.4262,179.9131,179.212,179.8449,22035.0
2022-04-01 13:20:00,184.66,184.79,184.6,184.79,8603.0,179.8157,179.9423,179.7573,179.9423,8603.0
2022-04-01 13:30:00,184.76,185.11,184.75,185.09,11641.0,179.9131,180.2539,179.9034,180.2344,11641.0
2022-04-01 13:40:00,185.06,185.4,185.05,185.34,12013.0,180.2052,180.5363,180.1955,180.4779,12013.0
2022-04-01 13:50:00,185.31,185.64,185.25,185.61,7914.0,180.4487,180.77,180.3902,180.7408,7914.0
2022-04-01 14:00:00,185.54,185.57,185.22,185.22,5342.0,180.6726,180.7018,180.361,180.361,5342.0
2022-04-01 14:10:00,184.94,185.22,184.85,184.87,6803.0,180.0884,180.361,180.0007,180.0202,6803.0
2022-04-01 14:20:00,184.94,185.03,184.76,184.85,9907.0,180.0884,180.176,179.9131,180.0007,9907.0
2022-04-01 14:30:00,184.94,185.14,184.85,184.98,6460.0,180.0884,180.2831,180.0007,180.1273,6460.0
2022-04-01 14:40:00,184.99,185.26,184.9,185.0,5989.0,180.1371,180.4,180.0494,180.1468,5989.0
2022-04-01 14:50:00,184.89,185.0,184.55,184.65,3932.0,180.0397,180.1468,179.7086,179.806,3932.0
2022-04-01 15:00:00,184.63,184.8,184.13,184.14,21847.0,179.7865,179.952,179.2996,179.3094,21847.0
2022-04-01 15:10:00,184.11,184.21,183.74,183.74,3972.0,179.2801,179.3775,178.9199,178.9199,3972.0
2022-04-01 15:20:00,183.68,183.92,183.57,183.92,5778.0,178.8614,179.0951,178.7543,179.0951,5778.0
2022-04-01 15:30:00,183.83,184.35,183.62,184.34,16117.0,179.0075,179.5139,178.803,179.5041,16117.0
2022-04-01 15:40:00,184.33,184.53,183.85,183.93,21936.0,179.4944,179.6891,179.027,179.1049,21936.0
2022-04-01 15:50:00,183.96,184.35,183.96,184.17,97640.0,179.1341,179.5139,179.1341,179.3386,97640.0
2022-04-04 09:30:00,184.36,184.71,182.34,182.53,12382.0,179.5236,179.8644,177.5566,177.7416,12382.0
2022-04-04 09:40:00,182.56,183.07,182.55,183.06,4650.0,177.7708,178.2674,177.7611,178.2577,4650.0
2022-04-04 09:50:00,183.11,183.7,182.63,183.44,4108.0,178.3064,178.8809,177.839,178.6277,4108.0
2022-04-04 10:00:00,183.48,183.85,182.98,183.85,9315.0,178.6667,179.027,178.1798,179.027,9315.0
2022-04-04 10:10:00,183.69,184.05,183.33,183.33,6708.0,178.8712,179.2217,178.5206,178.5206,6708.0
2022-04-04 10:20:00,183.32,183.69,183.3,183.38,3977.0,178.5109,178.8712,178.4914,178.5693,3977.0
2022-04-04 10:30:00,183.21,183.37,182.9,183.18,4802.0,178.4038,178.5596,178.1019,178.3745,4802.0
2022-04-04 10:40:00,183.27,183.72,182.72,183.62,5526.0,178.4622,178.9004,177.9266,178.803,5526.0
2022-04-04 10:50:00,183.59,183.78,183.15,183.15,1641.0,178.7738,178.9588,178.3453,178.3453,1641.0
2022-04-04 11:00:00,183.1,183.85,183.1,183.85,4365.0,178.2966,179.027,178.2966,179.027,4365.0
2022-04-04 11:10:00,183.88,184.02,183.63,184.02,4260.0,179.0562,179.1925,178.8127,179.1925,4260.0
2022-04-04 11:20:00,183.89,184.16,183.84,184.16,2730.0,179.0659,179.3288,179.0172,179.3288,2730.0
2022-04-04 11:30:00,184.16,184.44,183.96,183.96,4379.0,179.3288,179.6015,179.1341,179.1341,4379.0
2022-04-04 11:40:00,183.9,184.32,183.9,184.27,1481.0,179.0757,179.4846,179.0757,179.4359,1481.0
2022-04-04 11:50:00,184.17,184.37,184.08,184.14,3518.0,179.3386,179.5333,179.2509,179.3094,3518.0
2022-04-04 12:00:00,183.99,184.12,183.93,184.07,3643.0,179.1633,179.2899,179.1049,179.2412,3643.0
2022-04-04 12:10:00,184.31,184.31,183.79,183.96,3133.0,179.4749,179.4749,178.9685,179.1341,3133.0
2022-04-04 12:20:00,183.96,184.07,183.64,183.94,8341.0,179.1341,179.2412,178.8225,179.1146,8341.0
2022-04-04 12:30:00,183.95,184.13,183.78,183.82,18320.0,179.1243,179.2996,178.9588,178.9978,18320.0
2022-04-04 12:40:00,183.81,183.84,183.65,183.84,1878.0,178.988,179.0172,178.8322,179.0172,1878.0
2022-04-04 12:50:00,183.82,183.85,183.52,183.53,2211.0,178.9978,179.027,178.7056,178.7154,2211.0
2022-04-04 13:00:00,183.37,183.37,183.1,183.3,1175.0,178.5596,178.5596,178.2966,178.4914,1175.0
2022-04-04 13:10:00,183.17,183.34,183.12,183.34,4244.0,178.3648,178.5303,178.3161,178.5303,4244.0
2022-04-04 13:20:00,183.31,183.69,183.31,183.65,3996.0,178.5011,178.8712,178.5011,178.8322,3996.0
2022-04-04 13:30:00,183.8,183.8,183.47,183.47,2639.0,178.9783,178.9783,178.6569,178.6569,2639.0
2022-04-04 13:40:00,183.53,183.78,183.5,183.68,2706.0,178.7154,178.9588,178.6861,178.8614,2706.0
2022-04-04 13:50:00,183.47,183.66,183.35,183.59,1726.0,178.6569,178.842,178.5401,178.7738,1726.0
2022-04-04 14:00:00,183.62,183.74,183.56,183.7,1518.0,178.803,178.9199,178.7446,178.8809,1518.0
2022-04-04 14:10:00,183.62,183.97,183.49,183.97,2403.0,178.803,179.1438,178.6764,179.1438,2403.0
2022-04-04 14:20:00,183.91,184.02,183.76,184.02,3069.0,179.0854,179.1925,178.9393,179.1925,3069.0
2022-04-04 14:30:00,183.93,184.07,183.72,183.72,32027.0,179.1049,179.2412,178.9004,178.9004,32027.0
2022-04-04 14:40:00,183.64,183.89,183.52,183.86,6638.0,178.8225,179.0659,178.7056,179.0367,6638.0
2022-04-04 14:50:00,183.87,183.87,183.68,183.7,3301.0,179.0464,179.0464,178.8614,178.8809,3301.0
2022-04-04 15:00:00,183.77,183.85,183.55,183.56,4900.0,178.9491,179.027,178.7348,178.7446,4900.0
2022-04-04 15:10:00,183.61,183.64,183.47,183.62,5849.0,178.7933,178.8225,178.6569,178.803,5849.0
2022-04-04 15:20:00,183.67,183.98,183.61,183.98,5777.0,178.8517,179.1536,178.7933,179.1536,5777.0
2022-04-04 15:30:00,183.92,183.95,183.63,183.76,9520.0,179.0951,179.1243,178.8127,178.9393,9520.0
2022-04-04 15:40:00,183.78,183.84,183.6,183.61,34119.0,178.9588,179.0172,178.7835,178.7933,34119.0
2022-04-04 15:50:00,183.62,184.08,183.39,183.42,121211.0,178.803,179.2509,178.579,178.6082,121211.0
2022-04-05 09:30:00,181.92,184.39,181.92,184.16,12029.0,177.1476,179.5528,177.1476,179.3288,12029.0
2022-04-05 09:40:00,184.04,184.16,183.66,183.92,5271.0,179.212,179.3288,178.842,179.0951,5271.0
2022-04-05 09:50:00,183.71,183.89,183.4,183.74,4033.0,178.8906,179.0659,178.5888,178.9199,4033.0
2022-04-05 10:00:00,184.21,184.94,184.07,184.07,7514.0,179.3775,180.0884,179.2412,179.2412,7514.0
2022-04-05 10:10:00,183.65,183.82,182.57,182.62,2401.0,178.8322,178.9978,177.7805,177.8292,2401.0
2022-04-05 10:20:00,182.62,182.88,182.38,182.82,2921.0,177.8292,178.0824,177.5955,178.024,2921.0
2022-04-05 10:30:00,182.89,183.44,182.89,183.1,4184.0,178.0922,178.6277,178.0922,178.2966,4184.0
2022-04-05 10:40:00,183.29,183.81,183.21,183.81,4809.0,178.4817,178.988,178.4038,178.988,4809.0
2022-04-05 10:50:00,183.97,184.41,183.63,183.81,10132.0,179.1438,179.5723,178.8127,178.988,10132.0
2022-04-05 11:00:00,184.08,184.09,183.66,183.75,8081.0,179.2509,179.2607,178.842,178.9296,8081.0
2022-04-05 11:10:00,183.75,183.91,183.57,183.67,5660.0,178.9296,179.0854,178.7543,178.8517,5660.0
2022-04-05 11:20:00,183.63,183.73,183.46,183.59,9578.0,178.8127,178.9101,178.6472,178.7738,9578.0
2022-04-05 11:30:00,183.66,183.86,183.22,183.22,5344.0,178.842,179.0367,178.4135,178.4135,5344.0
2022-04-05 11:40:00,183.24,183.4,182.99,183.23,9258.0,178.433,178.5888,178.1895,178.4232,9258.0
2022-04-05 11:50:00,183.08,183.4,183.06,183.29,3786.0,178.2772,178.5888,178.2577,178.4817,3786.0
2022-04-05 12:00:00,183.3,183.69,183.16,183.59,3140.0,178.4914,178.8712,178.3551,178.7738,3140.0
2022-04-05 12:10:00,183.73,183.73,183.16,183.16,2878.0,178.9101,178.9101,178.3551,178.3551,2878.0
2022-04-05 12:20:00,183.11,183.33,182.96,183.11,3139.0,178.3064,178.5206,178.1603,178.3064,3139.0
2022-04-05 12:30:00,183.05,183.46,183.04,183.45,9338.0,178.248,178.6472,178.2382,178.6375,9338.0
2022-04-05 12:40:00,183.32,183.39,183.27,183.38,2717.0,178.5109,178.579,178.4622,178.5693,2717.0
2022-04-05 12:50:00,183.39,184.01,183.27,184.0,5097.0,178.579,179.1828,178.4622,179.173,5097.0
2022-04-05 13:00:00,183.9,184.32,183.72,184.32,6975.0,179.0757,179.4846,178.9004,179.4846,6975.0
2022-04-05 13:10:00,184.26,184.51,184.23,184.32,4504.0,179.4262,179.6697,179.397,179.4846,4504.0
2022-04-05 13:20:00,184.32,184.32,183.75,183.85,3748.0,179.4846,179.4846,178.9296,179.027,3748.0
2022-04-05 13:30:00,183.9,184.09,183.76,183.76,4124.0,179.0757,179.2607,178.9393,178.9393,4124.0
2022-04-05 13:40:00,183.72,183.77,183.51,183.61,4148.0,178.9004,178.9491,178.6959,178.7933,4148.0
2022-04-05 13:50:00,183.53,183.62,183.31,183.49,3333.0,178.7154,178.803,178.5011,178.6764,3333.0
2022-04-05 14:00:00,183.48,183.51,183.36,183.46,2929.0,178.6667,178.6959,178.5498,178.6472,2929.0
2022-04-05 14:10:00,183.43,183.8,183.36,183.8,5444.0,178.618,178.9783,178.5498,178.9783,5444.0
2022-04-05 14:20:00,183.89,183.95,183.46,183.62,4611.0,179.0659,179.1243,178.6472,178.803,4611.0
2022-04-05 14:30:00,183.52,183.67,183.43,183.52,1100.0,178.7056,178.8517,178.618,178.7056,1100.0
2022-04-05 14:40:00,183.49,183.64,183.38,183.46,4123.0,178.6764,178.8225,178.5693,178.6472,4123.0
2022-04-05 14:50:00,183.48,183.51,183.29,183.29,2124.0,178.6667,178.6959,178.4817,178.4817,2124.0
2022-04-05 15:00:00,183.32,183.4,182.94,183.14,4564.0,178.5109,178.5888,178.1408,178.3356,4564.0
2022-04-05 15:10:00,183.0,183.02,182.82,182.82,2841.0,178.1993,178.2187,178.024,178.024,2841.0
2022-04-05 15:20:00,182.86,183.02,182.76,182.8,4517.0,178.0629,178.2187,177.9656,178.0045,4517.0
2022-04-05 15:30:00,182.8,182.8,182.4,182.49,9991.0,178.0045,178.0045,177.615,177.7026,9991.0
2022-04-05 15:40:00,182.4,182.66,182.26,182.33,16521.0,177.615,177.8682,177.4787,177.5468,16521.0
2022-04-05 15:50:00,182.31,182.89,182.3,182.47,87414.0,177.5274,178.0922,177.5176,177.6832,87414.0
2022-04-06 09:30:00,180.65,181.13,179.5,180.62,10025.0,175.9109,176.3783,174.7911,175.8817,10025.0
2022-04-06 09:40:00,180.69,181.09,180.58,180.88,5971.0,175.9499,176.3394,175.8428,176.1349,5971.0
2022-04-06 09:50:00,180.8,181.05,180.56,180.71,9029.0,176.057,176.3004,175.8233,175.9693,9029.0
2022-04-06 10:00:00,180.6,180.6,179.23,179.24,23259.0,175.8622,175.8622,174.5282,174.5379,23259.0
2022-04-06 10:10:00,179.24,179.4,178.73,179.23,9615.0,174.5379,174.6937,174.0413,174.5282,9615.0
2022-04-06 10:20:00,179.18,180.11,179.0,180.11,5412.0,174.4795,175.3851,174.3042,175.3851,5412.0
2022-04-06 10:30:00,180.09,180.17,179.64,179.75,6706.0,175.3656,175.4435,174.9274,175.0345,6706.0
2022-04-06 10:40:00,179.78,180.05,179.55,180.05,16402.0,175.0637,175.3267,174.8398,175.3267,16402.0
2022-04-06 10:50:00,180.13,180.22,179.9,180.2,3281.0,175.4046,175.4922,175.1806,175.4727,3281.0
2022-04-06 11:00:00,180.17,180.63,180.15,180.6,2301.0,175.4435,175.8914,175.424,175.8622,2301.0
2022-04-06 11:10:00,180.63,180.75,180.48,180.67,3092.0,175.8914,176.0083,175.7454,175.9304,3092.0
2022-04-06 11:20:00,180.51,181.02,180.44,180.45,3961.0,175.7746,176.2712,175.7064,175.7162,3961.0
2022-04-06 11:30:00,180.62,180.62,180.15,180.17,2709.0,175.8817,175.8817,175.424,175.4435,2709.0
2022-04-06 11:40:00,180.15,180.49,180.14,180.48,2046.0,175.424,175.7551,175.4143,175.7454,2046.0
2022-04-06 11:50:00,180.52,180.53,179.82,179.82,11922.0,175.7843,175.7941,175.1027,175.1027,11922.0
2022-04-06 12:00:00,179.84,180.19,179.84,180.11,4218.0,175.1222,175.463,175.1222,175.3851,4218.0
2022-04-06 12:10:00,180.19,180.19,179.82,179.94,2348.0,175.463,175.463,175.1027,175.2195,2348.0
2022-04-06 12:20:00,179.83,180.48,179.81,180.48,3067.0,175.1124,175.7454,175.093,175.7454,3067.0
2022-04-06 12:30:00,180.22,180.22,179.94,180.09,13448.0,175.4922,175.4922,175.2195,175.3656,13448.0
2022-04-06 12:40:00,180.03,180.14,179.72,179.72,3519.0,175.3072,175.4143,175.0053,175.0053,3519.0
2022-04-06 12:50:00,179.59,179.68,179.0,179.0,5950.0,174.8787,174.9664,174.3042,174.3042,5950.0
2022-04-06 13:00:00,178.98,178.98,178.29,178.4,11865.0,174.2847,174.2847,173.6128,173.7199,11865.0
2022-04-06 13:10:00,178.31,178.68,178.31,178.68,9060.0,173.6323,173.9926,173.6323,173.9926,9060.0
2022-04-06 13:20:00,178.78,179.3,178.72,178.79,6938.0,174.09,174.5963,174.0315,174.0997,6938.0
2022-04-06 13:30:00,178.77,179.03,178.67,178.77,7993.0,174.0802,174.3334,173.9829,174.0802,7993.0
2022-04-06 13:40:00,178.95,179.0,178.55,178.76,8708.0,174.2555,174.3042,173.866,174.0705,8708.0
2022-04-06 13:50:00,178.75,178.75,178.47,178.72,15623.0,174.0608,174.0608,173.7881,174.0315,15623.0
2022-04-06 14:00:00,178.71,179.14,178.0,178.0,13599.0,174.0218,174.4405,173.3304,173.3304,13599.0
2022-04-06 14:10:00,177.76,177.97,177.53,177.65,5741.0,173.0967,173.3012,172.8728,172.9896,5741.0
2022-04-06 14:20:00,177.69,178.53,177.69,177.94,13179.0,173.0286,173.8465,173.0286,173.272,13179.0
2022-04-06 14:30:00,177.88,178.5,177.77,178.2,34763.0,173.2136,173.8173,173.1065,173.5252,34763.0
2022-04-06 14:40:00,178.2,178.52,177.97,178.41,19980.0,173.5252,173.8368,173.3012,173.7297,19980.0
2022-04-06 14:50:00,178.42,178.81,178.38,178.59,50700.0,173.7394,174.1192,173.7005,173.905,50700.0
2022-04-06 15:00:00,178.62,178.77,178.1,178.26,18991.0,173.9342,174.0802,173.4278,173.5836,18991.0
2022-04-06 15:10:00,178.25,178.44,177.82,178.05,44760.0,173.5739,173.7589,173.1552,173.3791,44760.0
2022-04-06 15:20:00,178.06,178.23,177.81,178.07,32541.0,173.3889,173.5544,173.1454,173.3986,32541.0
2022-04-06 15:30:00,178.12,179.1,178.03,178.94,21863.0,173.4473,174.4016,173.3596,174.2458,21863.0
2022-04-06 15:40:00,178.88,179.15,178.58,179.02,45650.0,174.1873,174.4503,173.8952,174.3237,45650.0
2022-04-06 15:50:00,179.12,179.53,178.95,179.18,76156.0,174.4211,174.8203,174.2555,174.4795,76156.0
2022-04-07 09:30:00,178.99,179.41,178.74,179.31,12577.0,174.2945,174.7034,174.051,174.6061,12577.0
2022-04-07 09:40:00,179.73,179.73,177.54,177.76,8016.0,175.0151,175.0151,172.8825,173.0967,8016.0
2022-04-07 09:50:00,177.81,178.18,176.82,177.0,7049.0,173.1454,173.5057,172.1814,172.3567,7049.0
2022-04-07 10:00:00,176.91,177.05,176.27,176.53,5338.0,172.269,172.4054,171.6458,171.899,5338.0
2022-04-07 10:10:00,176.65,176.65,176.19,176.49,4645.0,172.0158,172.0158,171.5679,171.86,4645.0
2022-04-07 10:20:00,176.45,176.45,175.65,175.9,4804.0,171.8211,171.8211,171.0421,171.2855,4804.0
2022-04-07 10:30:00,175.93,176.28,175.92,175.92,5970.0,171.3147,171.6556,171.305,171.305,5970.0
2022-04-07 10:40:00,175.94,176.36,175.69,176.36,8272.0,171.3245,171.7335,171.081,171.7335,8272.0
2022-04-07 10:50:00,176.54,176.9,176.45,176.84,5844.0,171.9087,172.2593,171.8211,172.2009,5844.0
2022-04-07 11:00:00,176.92,177.21,176.44,176.69,4807.0,172.2788,172.5612,171.8114,172.0548,4807.0
2022-04-07 11:10:00,176.68,177.0,176.39,176.67,10033.0,172.0451,172.3567,171.7627,172.0353,10033.0
2022-04-07 11:20:00,176.93,177.07,176.72,176.86,6970.0,172.2885,172.4248,172.084,172.2203,6970.0
2022-04-07 11:30:00,177.09,177.56,176.89,177.53,5378.0,172.4443,172.902,172.2496,172.8728,5378.0
2022-04-07 11:40:00,177.44,177.5,176.95,177.12,5977.0,172.7851,172.8436,172.308,172.4735,5977.0
2022-04-07 11:50:00,177.14,177.41,176.97,176.97,3084.0,172.493,172.7559,172.3275,172.3275,3084.0
2022-04-07 12:00:00,176.99,177.26,176.73,177.12,4107.0,172.3469,172.6098,172.0938,172.4735,4107.0
2022-04-07 12:10:00,177.17,177.31,177.04,177.08,3900.0,172.5222,172.6585,172.3956,172.4346,3900.0
2022-04-07 12:20:00,177.19,177.34,177.15,177.28,3560.0,172.5417,172.6877,172.5027,172.6293,3560.0
2022-04-07 12:30:00,177.21,177.37,177.03,177.15,7549.0,172.5612,172.717,172.3859,172.5027,7549.0
2022-04-07 12:40:00,177.23,177.23,176.61,176.61,7114.0,172.5806,172.5806,171.9769,171.9769,7114.0
2022-04-07 12:50:00,176.61,176.61,176.36,176.42,9508.0,171.9769,171.9769,171.7335,171.7919,9508.0
2022-04-07 13:00:00,176.41,176.79,176.28,176.72,6462.0,171.7821,172.1522,171.6556,172.084,6462.0
2022-04-07 13:10:00,176.78,177.25,176.76,177.25,7183.0,172.1424,172.6001,172.123,172.6001,7183.0
2022-04-07 13:20:00,177.45,177.67,177.29,177.48,2574.0,172.7949,173.0091,172.6391,172.8241,2574.0
2022-04-07 13:30:00,177.26,177.45,177.17,177.35,5519.0,172.6098,172.7949,172.5222,172.6975,5519.0
2022-04-07 13:40:00,177.39,177.4,177.17,177.39,7022.0,172.7364,172.7462,172.5222,172.7364,7022.0
2022-04-07 13:50:00,177.35,178.3,177.29,178.3,4279.0,172.6975,173.6226,172.6391,173.6226,4279.0
2022-04-07 14:00:00,178.24,178.24,177.76,177.84,4495.0,173.5641,173.5641,173.0967,173.1746,4495.0
2022-04-07 14:10:00,177.96,178.23,177.87,177.89,7658.0,173.2915,173.5544,173.2038,173.2233,7658.0
2022-04-07 14:20:00,177.88,178.06,177.7,177.72,5345.0,173.2136,173.3889,173.0383,173.0578,5345.0
2022-04-07 14:30:00,177.82,178.06,177.74,178.0,4792.0,173.1552,173.3889,173.0773,173.3304,4792.0
2022-04-07 14:40:00,177.98,178.01,177.71,177.89,5045.0,173.311,173.3402,173.048,173.2233,5045.0
2022-04-07 14:50:00,177.85,178.08,177.73,177.88,9079.0,173.1844,173.4083,173.0675,173.2136,9079.0
2022-04-07 15:00:00,177.87,178.11,177.81,177.89,8953.0,173.2038,173.4375,173.1454,173.2233,8953.0
2022-04-07 15:10:00,177.89,178.18,177.65,177.67,12441.0,173.2233,173.5057,172.9896,173.0091,12441.0
2022-04-07 15:20:00,177.7,177.7,177.24,177.25,18193.0,173.0383,173.0383,172.5904,172.6001,18193.0
2022-04-07 15:30:00,177.22,177.27,176.62,176.81,46642.0,172.5709,172.6196,171.9866,172.1717,46642.0
2022-04-07 15:40:00,176.89,177.12,176.6,176.71,59418.0,172.2496,172.4735,171.9672,172.0743,59418.0
2022-04-07 15:50:00,176.66,176.79,175.84,176.1,225477.0,172.0256,172.1522,171.2271,171.4803,225477.0
2022-04-08 09:30:00,177.07,177.07,175.84,176.17,8257.0,172.4248,172.4248,171.2271,171.5484,8257.0
2022-04-08 09:40:00,175.71,175.89,174.42,174.42,4660.0,171.1005,171.2758,169.8444,169.8444,4660.0
2022-04-08 09:50:00,174.42,175.2,174.34,175.02,4963.0,169.8444,170.6039,169.7664,170.4286,4963.0
2022-04-08 10:00:00,174.93,175.8,174.73,175.69,8738.0,170.341,171.1881,170.1462,171.081,8738.0
2022-04-08 10:10:00,175.53,175.53,174.99,175.52,5052.0,170.9252,170.9252,170.3994,170.9155,5052.0
2022-04-08 10:20:00,175.67,177.21,175.66,177.05,8668.0,171.0616,172.5612,171.0518,172.4054,8668.0
2022-04-08 10:30:00,177.31,178.02,177.17,177.8,8187.0,172.6585,173.3499,172.5222,173.1357,8187.0
2022-04-08 10:40:00,177.81,178.53,177.81,178.53,6073.0,173.1454,173.8465,173.1454,173.8465,6073.0
2022-04-08 10:50:00,178.51,179.31,178.51,179.19,4792.0,173.8271,174.6061,173.8271,174.4892,4792.0
2022-04-08 11:00:00,179.05,179.42,179.02,179.31,3495.0,174.3529,174.7132,174.3237,174.6061,3495.0
2022-04-08 11:10:00,179.46,179.58,179.11,179.11,2845.0,174.7521,174.869,174.4113,174.4113,2845.0
2022-04-08 11:20:00,179.01,179.01,178.54,178.79,5039.0,174.3139,174.3139,173.8563,174.0997,5039.0
2022-04-08 11:30:00,179.0,179.0,178.65,178.67,1609.0,174.3042,174.3042,173.9634,173.9829,1609.0
2022-04-08 11:40:00,178.62,178.71,178.36,178.43,4594.0,173.9342,174.0218,173.681,173.7492,4594.0
2022-04-08 11:50:00,178.43,178.43,177.79,178.15,3274.0,173.7492,173.7492,173.1259,173.4765,3274.0
2022-04-08 12:00:00,178.3,178.6,178.21,178.31,3016.0,173.6226,173.9147,173.5349,173.6323,3016.0
2022-04-08 12:10:00,178.25,178.42,177.94,178.15,3803.0,173.5739,173.7394,173.272,173.4765,3803.0
2022-04-08 12:20:00,178.35,178.64,178.23,178.54,2908.0,173.6713,173.9536,173.5544,173.8563,2908.0
2022-04-08 12:30:00,178.45,178.5,178.08,178.28,6234.0,173.7686,173.8173,173.4083,173.6031,6234.0
2022-04-08 12:40:00,178.29,178.46,177.94,177.94,1458.0,173.6128,173.7784,173.272,173.272,1458.0
2022-04-08 12:50:00,177.83,178.21,177.83,178.14,1800.0,173.1649,173.5349,173.1649,173.4668,1800.0
2022-04-08 13:00:00,178.12,178.22,178.01,178.22,2234.0,173.4473,173.5447,173.3402,173.5447,2234.0
2022-04-08 13:10:00,178.34,178.38,177.65,177.73,3100.0,173.6615,173.7005,172.9896,173.0675,3100.0
2022-04-08 13:20:00,177.77,178.01,177.65,177.65,2631.0,173.1065,173.3402,172.9896,172.9896,2631.0
2022-04-08 13:30:00,177.63,177.63,177.4,177.44,1025.0,172.9701,172.9701,172.7462,172.7851,1025.0
2022-04-08 13:40:00,177.49,177.52,177.22,177.26,2111.0,172.8338,172.863,172.5709,172.6098,2111.0
2022-04-08 13:50:00,177.16,177.25,176.98,177.0,3650.0,172.5125,172.6001,172.3372,172.3567,3650.0
2022-04-08 14:00:00,176.86,177.1,176.81,177.1,1603.0,172.2203,172.454,172.1717,172.454,1603.0
2022-04-08 14:10:00,177.06,177.21,177.06,177.15,893.0,172.4151,172.5612,172.4151,172.5027,893.0
2022-04-08 14:20:00,177.2,177.38,176.63,176.63,4106.0,172.5514,172.7267,171.9964,171.9964,4106.0
2022-04-08 14:30:00,176.7,177.02,176.56,177.02,2103.0,172.0645,172.3761,171.9282,172.3761,2103.0
2022-04-08 14:40:00,177.13,177.17,176.88,177.17,2420.0,172.4833,172.5222,172.2398,172.5222,2420.0
2022-04-08 14:50:00,177.28,177.36,177.11,177.14,2468.0,172.6293,172.7072,172.4638,172.493,2468.0
2022-04-08 15:00:00,177.13,177.21,176.94,176.95,2313.0,172.4833,172.5612,172.2982,172.308,2313.0
2022-04-08 15:10:00,176.93,177.43,176.93,177.22,3042.0,172.2885,172.7754,172.2885,172.5709,3042.0
2022-04-08 15:20:00,177.15,177.37,177.15,177.37,2130.0,172.5027,172.717,172.5027,172.717,2130.0
2022-04-08 15:30:00,177.31,177.42,177.05,177.2,9110.0,172.6585,172.7656,172.4054,172.5514,9110.0
2022-04-08 15:40:00,177.13,177.6,177.08,177.08,12262.0,172.4833,172.9409,172.4346,172.4346,12262.0
2022-04-08 15:50:00,177.08,177.28,176.81,177.0,55072.0,172.4346,172.6293,172.1717,172.3567,55072.0
2022-04-11 09:30:00,176.35,177.37,176.35,177.23,8538.0,171.7237,172.717,171.7237,172.5806,8538.0
2022-04-11 09:40:00,177.35,178.25,176.82,178.08,5582.0,172.6975,173.5739,172.1814,173.4083,5582.0
2022-04-11 09:50:00,178.08,178.85,178.08,178.72,1962.0,173.4083,174.1581,173.4083,174.0315,1962.0
2022-04-11 10:00:00,178.61,179.52,178.59,179.42,8689.0,173.9244,174.8106,173.905,174.7132,8689.0
2022-04-11 10:10:00,179.37,179.71,179.15,179.28,2395.0,174.6645,174.9956,174.4503,174.5769,2395.0
2022-04-11 10:20:00,179.48,179.51,178.88,178.88,1968.0,174.7716,174.8008,174.1873,174.1873,1968.0
2022-04-11 10:30:00,179.03,179.21,178.52,178.52,1500.0,174.3334,174.5087,173.8368,173.8368,1500.0
2022-04-11 10:40:00,178.59,178.59,178.31,178.55,2931.0,173.905,173.905,173.6323,173.866,2931.0
2022-04-11 10:50:00,178.59,178.67,178.1,178.14,5736.0,173.905,173.9829,173.4278,173.4668,5736.0
2022-04-11 11:00:00,178.12,178.14,177.82,178.1,6800.0,173.4473,173.4668,173.1552,173.4278,6800.0
2022-04-11 11:10:00,178.18,178.29,177.75,178.16,6022.0,173.5057,173.6128,173.087,173.4862,6022.0
2022-04-11 11:20:00,178.13,178.36,178.1,178.36,1500.0,173.457,173.681,173.4278,173.681,1500.0
2022-04-11 11:30:00,178.28,178.47,178.01,178.35,4480.0,173.6031,173.7881,173.3402,173.6713,4480.0
2022-04-11 11:40:00,178.31,178.35,177.86,178.06,3206.0,173.6323,173.6713,173.1941,173.3889,3206.0
2022-04-11 11:50:00,177.97,178.02,177.75,177.96,2786.0,173.3012,173.3499,173.087,173.2915,2786.0
2022-04-11 12:00:00,177.95,178.42,177.92,178.31,2344.0,173.2817,173.7394,173.2525,173.6323,2344.0
2022-04-11 12:10:00,178.55,178.63,178.39,178.52,2520.0,173.866,173.9439,173.7102,173.8368,2520.0
2022-04-11 12:20:00,178.46,178.57,178.45,178.53,2071.0,173.7784,173.8855,173.7686,173.8465,2071.0
2022-04-11 12:30:00,178.53,178.53,178.16,178.37,2730.0,173.8465,173.8465,173.4862,173.6907,2730.0
2022-04-11 12:40:00,178.28,178.28,177.72,177.8,15343.0,173.6031,173.6031,173.0578,173.1357,15343.0
2022-04-11 12:50:00,177.83,178.05,177.55,177.98,10475.0,173.1649,173.3791,172.8922,173.311,10475.0
2022-04-11 13:00:00,177.85,178.03,177.55,177.56,2149.0,173.1844,173.3596,172.8922,172.902,2149.0
2022-04-11 13:10:00,177.49,177.71,176.76,176.76,6836.0,172.8338,173.048,172.123,172.123,6836.0
2022-04-11 13:20:00,176.88,177.28,176.86,176.98,3123.0,172.2398,172.6293,172.2203,172.3372,3123.0
2022-04-11 13:30:00,177.21,177.37,177.08,177.37,3597.0,172.5612,172.717,172.4346,172.717,3597.0
2022-04-11 13:40:00,177.44,177.54,177.4,177.52,1426.0,172.7851,172.8825,172.7462,172.863,1426.0
2022-04-11 13:50:00,177.44,177.68,177.32,177.6,3560.0,172.7851,173.0188,172.6683,172.9409,3560.0
2022-04-11 14:00:00,177.47,177.7,177.3,177.63,2140.0,172.8143,173.0383,172.6488,172.9701,2140.0
2022-04-11 14:10:00,177.56,177.61,177.2,177.35,1614.0,172.902,172.9507,172.5514,172.6975,1614.0
2022-04-11 14:20:00,177.45,178.13,177.4,178.13,5998.0,172.7949,173.457,172.7462,173.457,5998.0
2022-04-11 14:30:00,178.0,178.03,177.37,177.41,15584.0,173.3304,173.3596,172.717,172.7559,15584.0
2022-04-11 14:40:00,177.46,177.52,177.16,177.26,4538.0,172.8046,172.863,172.5125,172.6098,4538.0
2022-04-11 14:50:00,177.39,177.65,177.38,177.41,8813.0,172.7364,172.9896,172.7267,172.7559,8813.0
2022-04-11 15:00:00,177.44,177.47,177.16,177.35,4668.0,172.7851,172.8143,172.5125,172.6975,4668.0
2022-04-11 15:10:00,177.56,177.56,177.15,177.26,4752.0,172.902,172.902,172.5027,172.6098,4752.0
2022-04-11 15:20:00,177.22,177.22,176.79,176.84,8230.0,172.5709,172.5709,172.1522,172.2009,8230.0
2022-04-11 15:30:00,176.8,176.82,176.45,176.52,8554.0,172.1619,172.1814,171.8211,171.8893,8554.0
2022-04-11 15:40:00,176.64,176.71,176.03,176.03,12176.0,172.0061,172.0743,171.4121,171.4121,12176.0
2022-04-11 15:50:00,176.04,176.27,175.78,176.17,44541.0,171.4219,171.6458,171.1687,171.5484,44541.0
2022-04-12 09:30:00,177.26,178.06,175.55,178.06,6856.0,172.6098,173.3889,170.9447,173.3889,6856.0
2022-04-12 09:40:00,178.52,179.24,178.15,179.24,4583.0,173.8368,174.5379,173.4765,174.5379,4583.0
2022-04-12 09:50:00,179.51,179.95,178.89,178.89,4315.0,174.8008,175.2293,174.1971,174.1971,4315.0
2022-04-12 10:00:00,178.97,179.29,178.29,179.09,4671.0,174.275,174.5866,173.6128,174.3918,4671.0
2022-04-12 10:10:00,179.18,179.39,178.93,179.2,7714.0,174.4795,174.684,174.236,174.499,7714.0
2022-04-12 10:20:00,179.19,179.38,178.66,178.85,3946.0,174.4892,174.6742,173.9731,174.1581,3946.0
2022-04-12 10:30:00,178.88,179.11,178.16,178.39,5679.0,174.1873,174.4113,173.4862,173.7102,5679.0
2022-04-12 10:40:00,178.54,178.61,177.99,177.99,2775.0,173.8563,173.9244,173.3207,173.3207,2775.0
2022-04-12 10:50:00,178.11,178.59,178.01,178.55,3357.0,173.4375,173.905,173.3402,173.866,3357.0
2022-04-12 11:00:00,178.46,178.64,178.34,178.38,1100.0,173.7784,173.9536,173.6615,173.7005,1100.0
2022-04-12 11:10:00,178.45,178.94,178.45,178.86,3723.0,173.7686,174.2458,173.7686,174.1679,3723.0
2022-04-12 11:20:00,178.95,179.46,178.95,179.25,2536.0,174.2555,174.7521,174.2555,174.5476,2536.0
2022-04-12 11:30:00,179.34,179.59,179.08,179.08,2408.0,174.6353,174.8787,174.3821,174.3821,2408.0
2022-04-12 11:40:00,179.11,179.43,179.11,179.14,4201.0,174.4113,174.7229,174.4113,174.4405,4201.0
2022-04-12 11:50:00,179.14,179.25,178.93,179.03,4488.0,174.4405,174.5476,174.236,174.3334,4488.0
2022-04-12 12:00:00,178.75,178.97,178.48,178.49,3574.0,174.0608,174.275,173.7978,173.8076,3574.0
2022-04-12 12:10:00,178.38,178.65,178.37,178.37,4468.0,173.7005,173.9634,173.6907,173.6907,4468.0
2022-04-12 12:20:00,178.36,178.43,177.95,178.13,1700.0,173.681,173.7492,173.2817,173.457,1700.0
2022-04-12 12:30:00,178.15,178.45,178.15,178.41,1914.0,173.4765,173.7686,173.4765,173.7297,1914.0
2022-04-12 12:40:00,178.25,178.25,177.93,177.96,1978.0,173.5739,173.5739,173.2623,173.2915,1978.0
2022-04-12 12:50:00,178.02,178.23,177.86,177.86,3635.0,173.3499,173.5544,173.1941,173.1941,3635.0
2022-04-12 13:00:00,177.74,177.74,177.37,177.62,4163.0,173.0773,173.0773,172.717,172.9604,4163.0
2022-04-12 13:10:00,177.67,178.15,177.51,177.68,2312.0,173.0091,173.4765,172.8533,173.0188,2312.0
2022-04-12 13:20:00,177.82,177.82,177.37,177.38,2200.0,173.1552,173.1552,172.717,172.7267,2200.0
2022-04-12 13:30:00,177.25,177.5,177.1,177.1,1578.0,172.6001,172.8436,172.454,172.454,1578.0
2022-04-12 13:40:00,177.06,177.21,176.72,176.72,1205.0,172.4151,172.5612,172.084,172.084,1205.0
2022-04-12 13:50:00,176.53,176.55,176.17,176.36,1756.0,171.899,171.9185,171.5484,171.7335,1756.0
2022-04-12 14:00:00,176.23,176.3,175.95,176.21,4090.0,171.6069,171.675,171.3342,171.5874,4090.0
2022-04-12 14:10:00,176.14,176.15,175.57,175.57,2486.0,171.5192,171.529,170.9642,170.9642,2486.0
2022-04-12 14:20:00,175.72,176.0,175.58,175.58,1340.0,171.1102,171.3829,170.9739,170.9739,1340.0
2022-04-12 14:30:00,175.56,175.7,175.31,175.68,3001.0,170.9544,171.0908,170.711,171.0713,3001.0
2022-04-12 14:40:00,175.46,175.81,175.31,175.59,955.0,170.8571,171.1979,170.711,170.9837,955.0
2022-04-12 14:50:00,175.56,176.0,175.51,175.93,7512.0,170.9544,171.3829,170.9058,171.3147,7512.0
2022-04-12 15:00:00,175.79,175.96,175.3,175.3,2064.0,171.1784,171.344,170.7013,170.7013,2064.0
2022-04-12 15:10:00,175.34,175.34,174.92,175.24,2686.0,170.7402,170.7402,170.3312,170.6428,2686.0
2022-04-12 15:20:00,175.12,175.26,175.03,175.14,2345.0,170.526,170.6623,170.4383,170.5455,2345.0
2022-04-12 15:30:00,175.04,175.24,174.81,175.23,2502.0,170.4481,170.6428,170.2241,170.6331,2502.0
2022-04-12 15:40:00,175.31,175.41,174.99,175.2,10442.0,170.711,170.8084,170.3994,170.6039,10442.0
2022-04-12 15:50:00,175.23,175.8,175.23,175.5,28823.0,170.6331,171.1881,170.6331,170.896,28823.0
2022-04-13 09:30:00,175.63,176.72,175.63,176.49,8000.0,171.0226,172.084,171.0226,171.86,8000.0
2022-04-13 09:40:00,176.49,176.92,176.04,176.38,4590.0,171.86,172.2788,171.4219,171.7529,4590.0
2022-04-13 09:50:00,176.23,177.01,176.23,176.32,7192.0,171.6069,172.3664,171.6069,171.6945,7192.0
2022-04-13 10:00:00,176.64,176.64,175.82,175.96,2562.0,172.0061,172.0061,171.2076,171.344,2562.0
2022-04-13 10:10:00,176.1,176.22,175.55,175.97,2165.0,171.4803,171.5971,170.9447,171.3537,2165.0
2022-04-13 10:20:00,176.01,176.07,175.4,175.59,10327.0,171.3926,171.4511,170.7986,170.9837,10327.0
2022-04-13 10:30:00,175.74,175.93,175.39,175.82,7271.0,171.1297,171.3147,170.7889,171.2076,7271.0
2022-04-13 10:40:00,175.82,176.29,175.63,176.11,4150.0,171.2076,171.6653,171.0226,171.49,4150.0
2022-04-13 10:50:00,176.04,176.55,176.04,176.55,3982.0,171.4219,171.9185,171.4219,171.9185,3982.0
2022-04-13 11:00:00,176.43,177.0,176.42,176.64,3620.0,171.8016,172.3567,171.7919,172.0061,3620.0
2022-04-13 11:10:00,176.66,176.91,176.66,176.89,1600.0,172.0256,172.269,172.0256,172.2496,1600.0
2022-04-13 11:20:00,176.77,177.26,176.71,177.08,5427.0,172.1327,172.6098,172.0743,172.4346,5427.0
2022-04-13 11:30:00,177.13,177.26,176.91,177.13,3058.0,172.4833,172.6098,172.269,172.4833,3058.0
2022-04-13 11:40:00,177.08,177.22,176.87,176.9,5490.0,172.4346,172.5709,172.2301,172.2593,5490.0
2022-04-13 11:50:00,176.81,176.88,176.13,176.22,4537.0,172.1717,172.2398,171.5095,171.5971,4537.0
2022-04-13 12:00:00,176.37,176.69,176.35,176.67,2038.0,171.7432,172.0548,171.7237,172.0353,2038.0
2022-04-13 12:10:00,176.55,176.71,176.3,176.3,4801.0,171.9185,172.0743,171.675,171.675,4801.0
2022-04-13 12:20:00,176.22,176.7,176.22,176.44,2588.0,171.5971,172.0645,171.5971,171.8114,2588.0
2022-04-13 12:30:00,176.38,176.75,176.38,176.54,3897.0,171.7529,172.1132,171.7529,171.9087,3897.0
2022-04-13 12:40:00,176.65,176.81,176.3,176.42,6421.0,172.0158,172.1717,171.675,171.7919,6421.0
2022-04-13 12:50:00,176.52,176.63,176.19,176.25,5864.0,171.8893,171.9964,171.5679,171.6263,5864.0
2022-04-13 13:00:00,176.3,176.56,176.21,176.4,2704.0,171.675,171.9282,171.5874,171.7724,2704.0
2022-04-13 13:10:00,176.52,176.6,176.35,176.5,3375.0,171.8893,171.9672,171.7237,171.8698,3375.0
2022-04-13 13:20:00,176.5,176.62,176.28,176.51,2847.0,171.8698,171.9866,171.6556,171.8795,2847.0
2022-04-13 13:30:00,176.39,176.53,176.15,176.22,2010.0,171.7627,171.899,171.529,171.5971,2010.0
2022-04-13 13:40:00,176.12,176.48,176.07,176.48,2315.0,171.4998,171.8503,171.4511,171.8503,2315.0
2022-04-13 13:50:00,176.41,176.44,176.12,176.44,2190.0,171.7821,171.8114,171.4998,171.8114,2190.0
2022-04-13 14:00:00,176.36,176.66,176.36,176.66,3444.0,171.7335,172.0256,171.7335,172.0256,3444.0
2022-04-13 14:10:00,176.59,176.59,176.21,176.55,8813.0,171.9574,171.9574,171.5874,171.9185,8813.0
2022-04-13 14:20:00,176.41,176.47,176.04,176.4,4220.0,171.7821,171.8406,171.4219,171.7724,4220.0
2022-04-13 14:30:00,176.43,176.47,176.21,176.26,3600.0,171.8016,171.8406,171.5874,171.6361,3600.0
2022-04-13 14:40:00,176.34,176.38,175.83,175.84,4490.0,171.714,171.7529,171.2174,171.2271,4490.0
2022-04-13 14:50:00,175.93,176.26,175.93,176.06,10072.0,171.3147,171.6361,171.3147,171.4413,10072.0
2022-04-13 15:00:00,175.94,176.19,175.78,176.19,4257.0,171.3245,171.5679,171.1687,171.5679,4257.0
2022-04-13 15:10:00,176.12,176.58,176.11,176.55,17840.0,171.4998,171.9477,171.49,171.9185,17840.0
2022-04-13 15:20:00,176.55,176.59,176.34,176.42,5189.0,171.9185,171.9574,171.714,171.7919,5189.0
2022-04-13 15:30:00,176.45,176.76,176.41,176.57,9203.0,171.8211,172.123,171.7821,171.9379,9203.0
2022-04-13 15:40:00,176.63,176.78,176.54,176.71,16623.0,171.9964,172.1424,171.9087,172.0743,16623.0
2022-04-13 15:50:00,176.68,176.74,176.24,176.47,53900.0,172.0451,172.1035,171.6166,171.8406,53900.0
2022-04-14 09:30:00,176.4,177.36,175.76,175.9,30940.0,171.7724,172.7072,171.1492,171.2855,30940.0
2022-04-14 09:40:00,175.85,176.71,175.54,175.55,4714.0,171.2368,172.0743,170.935,170.9447,4714.0
2022-04-14 09:50:00,175.46,176.92,175.46,176.85,3182.0,170.8571,172.2788,170.8571,172.2106,3182.0
2022-04-14 10:00:00,176.87,177.31,176.42,176.61,7855.0,172.2301,172.6585,171.7919,171.9769,7855.0
2022-04-14 10:10:00,176.56,177.28,176.55,176.61,29571.0,171.9282,172.6293,171.9185,171.9769,29571.0
2022-04-14 10:20:00,176.62,177.82,176.54,177.03,16036.0,171.9866,173.1552,171.9087,172.3859,16036.0
2022-04-14 10:30:00,177.06,177.39,176.82,177.33,4801.0,172.4151,172.7364,172.1814,172.678,4801.0
2022-04-14 10:40:00,177.34,177.36,177.03,177.11,10801.0,172.6877,172.7072,172.3859,172.4638,10801.0
2022-04-14 10:50:00,176.99,176.99,176.58,176.69,1721.0,172.3469,172.3469,171.9477,172.0548,1721.0
2022-04-14 11:00:00,176.47,177.15,176.47,177.15,8579.0,171.8406,172.5027,171.8406,172.5027,8579.0
2022-04-14 11:10:00,176.96,177.09,176.73,176.74,2610.0,172.3177,172.4443,172.0938,172.1035,2610.0
2022-04-14 11:20:00,176.68,177.03,176.67,176.95,2741.0,172.0451,172.3859,172.0353,172.308,2741.0
2022-04-14 11:30:00,176.93,177.0,176.65,176.67,3000.0,172.2885,172.3567,172.0158,172.0353,3000.0
2022-04-14 11:40:00,176.63,176.63,176.11,176.42,1458.0,171.9964,171.9964,171.49,171.7919,1458.0
2022-04-14 11:50:00,176.41,176.41,176.14,176.15,1858.0,171.7821,171.7821,171.5192,171.529,1858.0
2022-04-14 12:00:00,176.19,176.46,176.15,176.42,3110.0,171.5679,171.8308,171.529,171.7919,3110.0
2022-04-14 12:10:00,176.41,176.43,175.87,175.87,2156.0,171.7821,171.8016,171.2563,171.2563,2156.0
2022-04-14 12:20:00,175.88,176.1,175.82,176.01,2600.0,171.266,171.4803,171.2076,171.3926,2600.0
2022-04-14 12:30:00,175.96,176.36,175.91,175.96,4386.0,171.344,171.7335,171.2953,171.344,4386.0
2022-04-14 12:40:00,175.88,175.88,175.68,175.88,4638.0,171.266,171.266,171.0713,171.266,4638.0
2022-04-14 12:50:00,175.79,176.04,175.73,176.02,4977.0,171.1784,171.4219,171.12,171.4024,4977.0
2022-04-14 13:00:00,176.05,176.09,175.75,175.75,4376.0,171.4316,171.4705,171.1395,171.1395,4376.0
2022-04-14 13:10:00,175.75,175.96,175.62,175.63,23636.0,171.1395,171.344,171.0129,171.0226,23636.0
2022-04-14 13:20:00,175.64,175.74,175.35,175.74,3052.0,171.0323,171.1297,170.75,171.1297,3052.0
2022-04-14 13:30:00,175.88,176.08,175.82,176.0,3070.0,171.266,171.4608,171.2076,171.3829,3070.0
2022-04-14 13:40:00,176.02,176.45,176.02,176.45,1742.0,171.4024,171.8211,171.4024,171.8211,1742.0
2022-04-14 13:50:00,176.45,176.45,176.08,176.18,4649.0,171.8211,171.8211,171.4608,171.5582,4649.0
2022-04-14 14:00:00,176.08,176.23,176.01,176.1,2667.0,171.4608,171.6069,171.3926,171.4803,2667.0
2022-04-14 14:10:00,176.09,176.25,175.89,175.89,3824.0,171.4705,171.6263,171.2758,171.2758,3824.0
2022-04-14 14:20:00,175.84,175.84,175.57,175.75,2426.0,171.2271,171.2271,170.9642,171.1395,2426.0
2022-04-14 14:30:00,175.74,175.81,175.51,175.81,5328.0,171.1297,171.1979,170.9058,171.1979,5328.0
2022-04-14 14:40:00,175.76,175.87,175.73,175.73,4082.0,171.1492,171.2563,171.12,171.12,4082.0
2022-04-14 14:50:00,175.74,175.75,175.12,175.2,3877.0,171.1297,171.1395,170.526,170.6039,3877.0
2022-04-14 15:00:00,175.09,175.27,174.93,174.95,6547.0,170.4968,170.6721,170.341,170.3604,6547.0
2022-04-14 15:10:00,174.91,175.21,174.82,175.13,3319.0,170.3215,170.6136,170.2339,170.5357,3319.0
2022-04-14 15:20:00,175.14,175.33,175.13,175.28,2825.0,170.5455,170.7305,170.5357,170.6818,2825.0
2022-04-14 15:30:00,175.26,175.32,175.04,175.12,5855.0,170.6623,170.7207,170.4481,170.526,5855.0
2022-04-14 15:40:00,175.09,175.45,175.08,175.15,8666.0,170.4968,170.8473,170.487,170.5552,8666.0
2022-04-14 15:50:00,175.15,175.31,174.72,174.82,44655.0,170.5552,170.711,170.1365,170.2339,44655.0
2022-04-18 09:30:00,174.3,176.22,174.3,175.55,7906.0,169.7275,171.5971,169.7275,170.9447,7906.0
2022-04-18 09:40:00,175.06,175.67,174.9,175.38,3987.0,170.4676,171.0616,170.3118,170.7792,3987.0
2022-04-18 09:50:00,175.23,175.45,174.06,174.19,3095.0,170.6331,170.8473,169.4938,169.6204,3095.0
2022-04-18 10:00:00,174.01,174.31,173.79,173.8,13595.0,169.4451,169.7372,169.2309,169.2406,13595.0
2022-04-18 10:10:00,173.93,174.56,173.93,174.45,1965.0,169.3672,169.9807,169.3672,169.8736,1965.0
2022-04-18 10:20:00,174.66,174.66,174.27,174.31,2544.0,170.0781,170.0781,169.6983,169.7372,2544.0
2022-04-18 10:30:00,174.49,174.59,174.22,174.59,6714.0,169.9125,170.0099,169.6496,170.0099,6714.0
2022-04-18 10:40:00,174.63,174.99,174.24,174.92,8485.0,170.0488,170.3994,169.6691,170.3312,8485.0
2022-04-18 10:50:00,174.78,174.82,174.04,174.4,12751.0,170.1949,170.2339,169.4743,169.8249,12751.0
2022-04-18 11:00:00,174.55,175.11,174.04,174.65,5562.0,169.9709,170.5162,169.4743,170.0683,5562.0
2022-04-18 11:10:00,174.75,174.86,174.22,174.22,5449.0,170.1657,170.2728,169.6496,169.6496,5449.0
2022-04-18 11:20:00,174.11,174.18,173.5,173.64,2113.0,169.5425,169.6106,168.9485,169.0848,2113.0
2022-04-18 11:30:00,173.46,173.81,173.33,173.33,2475.0,168.9095,169.2504,168.7829,168.7829,2475.0
2022-04-18 11:40:00,173.31,173.59,173.31,173.36,1470.0,168.7635,169.0361,168.7635,168.8122,1470.0
2022-04-18 11:50:00,173.51,173.84,173.51,173.84,4280.0,168.9582,169.2796,168.9582,169.2796,4280.0
2022-04-18 12:00:00,173.74,173.74,173.29,173.5,1300.0,169.1822,169.1822,168.744,168.9485,1300.0
2022-04-18 12:10:00,173.37,173.37,172.44,173.0,6733.0,168.8219,168.8219,167.9163,168.4616,6733.0
2022-04-18 12:20:00,173.0,173.14,172.92,173.0,4371.0,168.4616,168.5979,168.3837,168.4616,4371.0
2022-04-18 12:30:00,172.84,173.09,172.84,173.05,3035.0,168.3058,168.5492,168.3058,168.5103,3035.0
2022-04-18 12:40:00,173.01,173.01,172.87,172.91,2200.0,168.4713,168.4713,168.335,168.374,2200.0
2022-04-18 12:50:00,172.94,173.35,172.93,173.35,7227.0,168.4032,168.8024,168.3934,168.8024,7227.0
2022-04-18 13:00:00,173.33,173.41,173.17,173.26,3702.0,168.7829,168.8608,168.6271,168.7148,3702.0
2022-04-18 13:10:00,173.5,173.65,173.03,173.11,2615.0,168.9485,169.0945,168.4908,168.5687,2615.0
2022-04-18 13:20:00,173.07,173.28,173.04,173.18,5820.0,168.5298,168.7343,168.5006,168.6369,5820.0
2022-04-18 13:30:00,173.17,173.77,173.16,173.74,6574.0,168.6271,169.2114,168.6174,169.1822,6574.0
2022-04-18 13:40:00,173.76,173.91,173.61,173.9,3099.0,169.2017,169.3477,169.0556,169.338,3099.0
2022-04-18 13:50:00,174.05,174.08,173.81,173.84,8736.0,169.4841,169.5133,169.2504,169.2796,8736.0
2022-04-18 14:00:00,173.93,173.99,173.72,173.72,1934.0,169.3672,169.4256,169.1627,169.1627,1934.0
2022-04-18 14:10:00,173.61,173.84,173.38,173.47,2216.0,169.0556,169.2796,168.8316,168.9193,2216.0
2022-04-18 14:20:00,173.5,173.84,173.43,173.51,4894.0,168.9485,169.2796,168.8803,168.9582,4894.0
2022-04-18 14:30:00,173.71,173.79,173.61,173.63,2980.0,169.153,169.2309,169.0556,169.0751,2980.0
2022-04-18 14:40:00,173.76,174.06,173.68,174.05,11078.0,169.2017,169.4938,169.1238,169.4841,11078.0
2022-04-18 14:50:00,174.17,174.25,173.85,173.94,16710.0,169.6009,169.6788,169.2893,169.3769,16710.0
2022-04-18 15:00:00,173.98,174.02,173.82,173.88,5100.0,169.4159,169.4548,169.2601,169.3185,5100.0
2022-04-18 15:10:00,173.89,173.92,173.58,173.72,1887.0,169.3283,169.3575,169.0264,169.1627,1887.0
2022-04-18 15:20:00,173.79,173.79,173.58,173.59,1938.0,169.2309,169.2309,169.0264,169.0361,1938.0
2022-04-18 15:30:00,173.54,173.57,173.29,173.31,4972.0,168.9874,169.0166,168.744,168.7635,4972.0
2022-04-18 15:40:00,173.21,173.46,173.15,173.34,11605.0,168.6661,168.9095,168.6077,168.7927,11605.0
2022-04-18 15:50:00,173.31,174.04,173.14,174.02,46792.0,168.7635,169.4743,168.5979,169.4548,46792.0
2022-04-19 09:30:00,174.5,175.17,173.92,174.06,58014.0,169.9223,170.5747,169.3575,169.4938,58014.0
2022-04-19 09:40:00,174.17,175.16,174.02,174.66,34400.0,169.6009,170.5649,169.4548,170.0781,34400.0
2022-04-19 09:50:00,174.78,175.98,174.56,175.8,6382.0,170.1949,171.3634,169.9807,171.1881,6382.0
2022-04-19 10:00:00,175.75,176.22,175.67,175.99,3781.0,171.1395,171.5971,171.0616,171.3732,3781.0
2022-04-19 10:10:00,175.72,176.02,175.59,175.9,7094.0,171.1102,171.4024,170.9837,171.2855,7094.0
2022-04-19 10:20:00,175.9,175.9,175.63,175.71,4718.0,171.2855,171.2855,171.0226,171.1005,4718.0
2022-04-19 10:30:00,175.75,176.27,175.75,176.21,3244.0,171.1395,171.6458,171.1395,171.5874,3244.0
2022-04-19 10:40:00,176.3,176.31,175.96,176.18,4157.0,171.675,171.6848,171.344,171.5582,4157.0
2022-04-19 10:50:00,176.16,176.31,176.13,176.28,2805.0,171.5387,171.6848,171.5095,171.6556,2805.0
2022-04-19 11:00:00,176.47,176.65,176.31,176.5,3666.0,171.8406,172.0158,171.6848,171.8698,3666.0
2022-04-19 11:10:00,176.62,176.79,176.32,176.41,7033.0,171.9866,172.1522,171.6945,171.7821,7033.0
2022-04-19 11:20:00,176.26,177.06,176.26,177.06,6690.0,171.6361,172.4151,171.6361,172.4151,6690.0
2022-04-19 11:30:00,177.06,177.39,176.97,177.2,3998.0,172.4151,172.7364,172.3275,172.5514,3998.0
2022-04-19 11:40:00,177.17,177.56,177.17,177.35,2927.0,172.5222,172.902,172.5222,172.6975,2927.0
2022-04-19 11:50:00,177.47,177.71,177.27,177.33,2429.0,172.8143,173.048,172.6196,172.678,2429.0
2022-04-19 12:00:00,177.19,177.26,177.03,177.04,6308.0,172.5417,172.6098,172.3859,172.3956,6308.0
2022-04-19 12:10:00,177.05,177.27,177.03,177.08,6101.0,172.4054,172.6196,172.3859,172.4346,6101.0
2022-04-19 12:20:00,177.09,177.24,176.82,176.82,4419.0,172.4443,172.5904,172.1814,172.1814,4419.0
2022-04-19 12:30:00,176.99,177.08,176.89,176.96,2576.0,172.3469,172.4346,172.2496,172.3177,2576.0
2022-04-19 12:40:00,176.96,177.27,176.79,177.23,16000.0,172.3177,172.6196,172.1522,172.5806,16000.0
2022-04-19 12:50:00,177.29,177.44,176.94,177.0,3350.0,172.6391,172.7851,172.2982,172.3567,3350.0
2022-04-19 13:00:00,176.98,177.36,176.98,177.18,3391.0,172.3372,172.7072,172.3372,172.5319,3391.0
2022-04-19 13:10:00,177.17,177.25,177.13,177.13,4949.0,172.5222,172.6001,172.4833,172.4833,4949.0
2022-04-19 13:20:00,177.22,177.22,176.72,176.73,3960.0,172.5709,172.5709,172.084,172.0938,3960.0
2022-04-19 13:30:00,176.83,177.33,176.78,177.12,3934.0,172.1911,172.678,172.1424,172.4735,3934.0
2022-04-19 13:40:00,177.15,177.3,177.01,177.3,4159.0,172.5027,172.6488,172.3664,172.6488,4159.0
2022-04-19 13:50:00,177.41,177.53,177.14,177.14,12643.0,172.7559,172.8728,172.493,172.493,12643.0
2022-04-19 14:00:00,177.12,177.5,177.11,177.5,4312.0,172.4735,172.8436,172.4638,172.8436,4312.0
2022-04-19 14:10:00,177.42,177.5,176.91,176.91,4787.0,172.7656,172.8436,172.269,172.269,4787.0
2022-04-19 14:20:00,176.94,177.13,176.81,177.01,4324.0,172.2982,172.4833,172.1717,172.3664,4324.0
2022-04-19 14:30:00,177.0,177.12,176.84,177.03,4461.0,172.3567,172.4735,172.2009,172.3859,4461.0
2022-04-19 14:40:00,177.2,177.39,177.17,177.2,6245.0,172.5514,172.7364,172.5222,172.5514,6245.0
2022-04-19 14:50:00,177.24,177.29,177.08,177.22,9691.0,172.5904,172.6391,172.4346,172.5709,9691.0
2022-04-19 15:00:00,177.25,177.26,176.94,177.25,8300.0,172.6001,172.6098,172.2982,172.6001,8300.0
2022-04-19 15:10:00,177.28,177.52,177.15,177.15,11386.0,172.6293,172.863,172.5027,172.5027,11386.0
2022-04-19 15:20:00,177.15,177.35,177.03,177.18,8658.0,172.5027,172.6975,172.3859,172.5319,8658.0
2022-04-19 15:30:00,177.2,177.52,177.17,177.52,11032.0,172.5514,172.863,172.5222,172.863,11032.0
2022-04-19 15:40:00,177.47,177.47,177.09,177.09,13561.0,172.8143,172.8143,172.4443,172.4443,13561.0
2022-04-19 15:50:00,177.16,177.51,176.86,177.26,56643.0,172.5125,172.8533,172.2203,172.6098,56643.0
2022-04-20 09:30:00,179.24,180.71,178.68,180.14,12748.0,174.5379,175.9693,173.9926,175.4143,12748.0
2022-04-20 09:40:00,180.14,180.98,179.47,179.89,15138.0,175.4143,176.2323,174.7619,175.1709,15138.0
2022-04-20 09:50:00,179.88,181.0,179.88,181.0,3908.0,175.1611,176.2517,175.1611,176.2517,3908.0
2022-04-20 10:00:00,181.0,181.19,180.05,180.91,8251.0,176.2517,176.4367,175.3267,176.1641,8251.0
2022-04-20 10:10:00,181.01,181.55,181.0,181.53,3043.0,176.2615,176.7873,176.2517,176.7678,3043.0
2022-04-20 10:20:00,181.63,181.87,181.32,181.82,5014.0,176.8652,177.0989,176.5633,177.0502,5014.0
2022-04-20 10:30:00,181.77,182.24,181.65,182.12,4495.0,177.0015,177.4592,176.8847,177.3424,4495.0
2022-04-20 10:40:00,182.16,182.76,182.16,182.59,7412.0,177.3813,177.9656,177.3813,177.8,7412.0
2022-04-20 10:50:00,182.71,183.26,182.59,183.18,8310.0,177.9169,178.4524,177.8,178.3745,8310.0
2022-04-20 11:00:00,183.09,183.1,182.17,182.17,8245.0,178.2869,178.2966,177.391,177.391,8245.0
2022-04-20 11:10:00,182.16,182.59,182.15,182.38,6378.0,177.3813,177.8,177.3716,177.5955,6378.0
2022-04-20 11:20:00,182.38,182.84,182.33,182.84,4733.0,177.5955,178.0435,177.5468,178.0435,4733.0
2022-04-20 11:30:00,182.8,183.06,182.24,182.24,5194.0,178.0045,178.2577,177.4592,177.4592,5194.0
2022-04-20 11:40:00,182.43,182.46,182.16,182.29,3376.0,177.6442,177.6734,177.3813,177.5079,3376.0
2022-04-20 11:50:00,182.35,182.76,182.22,182.76,3405.0,177.5663,177.9656,177.4397,177.9656,3405.0
2022-04-20 12:00:00,182.68,182.99,182.5,182.91,9475.0,177.8877,178.1895,177.7124,178.1116,9475.0
2022-04-20 12:10:00,183.0,183.17,182.93,183.02,7828.0,178.1993,178.3648,178.1311,178.2187,7828.0
2022-04-20 12:20:00,183.02,183.18,182.48,182.79,6704.0,178.2187,178.3745,177.6929,177.9948,6704.0
2022-04-20 12:30:00,182.75,183.21,182.75,183.01,3423.0,177.9558,178.4038,177.9558,178.209,3423.0
2022-04-20 12:40:00,182.98,183.06,182.89,182.96,2542.0,178.1798,178.2577,178.0922,178.1603,2542.0
2022-04-20 12:50:00,183.02,183.09,182.79,182.96,3433.0,178.2187,178.2869,177.9948,178.1603,3433.0
2022-04-20 13:00:00,182.86,183.48,182.86,183.4,3561.0,178.0629,178.6667,178.0629,178.5888,3561.0
2022-04-20 13:10:00,183.36,183.36,182.49,182.58,6146.0,178.5498,178.5498,177.7026,177.7903,6146.0
2022-04-20 13:20:00,182.67,183.04,182.67,182.89,1993.0,177.8779,178.2382,177.8779,178.0922,1993.0
2022-04-20 13:30:00,182.89,183.23,182.81,183.07,3874.0,178.0922,178.4232,178.0143,178.2674,3874.0
2022-04-20 13:40:00,183.06,183.32,183.02,183.04,3885.0,178.2577,178.5109,178.2187,178.2382,3885.0
2022-04-20 13:50:00,183.05,183.25,183.03,183.25,4022.0,178.248,178.4427,178.2285,178.4427,4022.0
2022-04-20 14:00:00,183.23,183.41,183.03,183.22,7228.0,178.4232,178.5985,178.2285,178.4135,7228.0
2022-04-20 14:10:00,183.21,183.62,183.21,183.27,8190.0,178.4038,178.803,178.4038,178.4622,8190.0
2022-04-20 14:20:00,183.18,183.39,183.08,183.39,3853.0,178.3745,178.579,178.2772,178.579,3853.0
2022-04-20 14:30:00,183.42,183.45,182.82,182.88,6383.0,178.6082,178.6375,178.024,178.0824,6383.0
2022-04-20 14:40:00,182.9,183.07,182.61,182.77,5266.0,178.1019,178.2674,177.8195,177.9753,5266.0
2022-04-20 14:50:00,182.75,182.75,182.29,182.49,6189.0,177.9558,177.9558,177.5079,177.7026,6189.0
2022-04-20 15:00:00,182.46,182.98,182.46,182.98,6444.0,177.6734,178.1798,177.6734,178.1798,6444.0
2022-04-20 15:10:00,182.94,183.2,182.86,183.03,7722.0,178.1408,178.394,178.0629,178.2285,7722.0
2022-04-20 15:20:00,183.09,183.52,183.05,183.52,13995.0,178.2869,178.7056,178.248,178.7056,13995.0
2022-04-20 15:30:00,183.55,183.55,183.19,183.43,8537.0,178.7348,178.7348,178.3843,178.618,8537.0
2022-04-20 15:40:00,183.39,183.62,183.32,183.35,16059.0,178.579,178.803,178.5109,178.5401,16059.0
2022-04-20 15:50:00,183.4,183.47,182.59,182.72,60775.0,178.5888,178.6569,177.8,177.9266,60775.0
2022-04-21 09:30:00,184.16,184.6,183.55,184.3,8580.0,179.3288,179.7573,178.7348,179.4652,8580.0
2022-04-21 09:40:00,184.29,184.75,184.26,184.61,2652.0,179.4554,179.9034,179.4262,179.767,2652.0
2022-04-21 09:50:00,184.81,184.96,184.23,184.96,4276.0,179.9618,180.1078,179.397,180.1078,4276.0
2022-04-21 10:00:00,185.11,185.21,184.21,184.59,3583.0,180.2539,180.3513,179.3775,179.7476,3583.0
2022-04-21 10:10:00,184.55,184.71,183.92,183.95,5557.0,179.7086,179.8644,179.0951,179.1243,5557.0
2022-04-21 10:20:00,183.92,184.96,183.91,184.96,2775.0,179.0951,180.1078,179.0854,180.1078,2775.0
2022-04-21 10:30:00,184.72,184.72,184.04,184.11,3090.0,179.8741,179.8741,179.212,179.2801,3090.0
2022-04-21 10:40:00,183.78,184.09,183.58,183.58,2238.0,178.9588,179.2607,178.7641,178.7641,2238.0
2022-04-21 10:50:00,183.53,183.75,183.31,183.59,2712.0,178.7154,178.9296,178.5011,178.7738,2712.0
2022-04-21 11:00:00,183.39,183.39,182.62,182.71,6729.0,178.579,178.579,177.8292,177.9169,6729.0
2022-04-21 11:10:00,182.72,183.09,182.41,182.47,7817.0,177.9266,178.2869,177.6247,177.6832,7817.0
2022-04-21 11:20:00,182.61,183.13,182.41,182.95,10874.0,177.8195,178.3259,177.6247,178.1506,10874.0
2022-04-21 11:30:00,183.06,183.3,183.03,183.13,1336.0,178.2577,178.4914,178.2285,178.3259,1336.0
2022-04-21 11:40:00,183.11,183.38,183.0,183.3,67093.0,178.3064,178.5693,178.1993,178.4914,67093.0
2022-04-21 11:50:00,183.24,183.24,182.56,182.64,3919.0,178.433,178.433,177.7708,177.8487,3919.0
2022-04-21 12:00:00,182.67,182.83,182.38,182.53,6419.0,177.8779,178.0337,177.5955,177.7416,6419.0
2022-04-21 12:10:00,182.23,182.57,182.09,182.32,1233.0,177.4495,177.7805,177.3131,177.5371,1233.0
2022-04-21 12:20:00,182.26,182.41,181.94,182.41,2137.0,177.4787,177.6247,177.1671,177.6247,2137.0
2022-04-21 12:30:00,182.26,182.33,181.61,181.68,2697.0,177.4787,177.5468,176.8457,176.9139,2697.0
2022-04-21 12:40:00,181.89,181.91,181.66,181.71,1750.0,177.1184,177.1379,176.8944,176.9431,1750.0
2022-04-21 12:50:00,181.64,181.64,181.06,181.06,5557.0,176.8749,176.8749,176.3102,176.3102,5557.0
2022-04-21 13:00:00,181.0,181.24,180.77,180.87,5226.0,176.2517,176.4854,176.0278,176.1251,5226.0
2022-04-21 13:10:00,180.9,180.9,180.4,180.4,2732.0,176.1544,176.1544,175.6675,175.6675,2732.0
2022-04-21 13:20:00,180.41,181.77,180.41,181.77,12344.0,175.6772,177.0015,175.6772,177.0015,12344.0
2022-04-21 13:30:00,181.63,181.65,181.18,181.37,6039.0,176.8652,176.8847,176.427,176.612,6039.0
2022-04-21 13:40:00,181.21,181.74,181.05,181.62,4181.0,176.4562,176.9723,176.3004,176.8555,4181.0
2022-04-21 13:50:00,181.59,181.71,181.41,181.61,18560.0,176.8263,176.9431,176.651,176.8457,18560.0
2022-04-21 14:00:00,181.54,181.6,180.96,181.04,24433.0,176.7776,176.836,176.2128,176.2907,24433.0
2022-04-21 14:10:00,181.09,181.46,181.09,181.17,6120.0,176.3394,176.6997,176.3394,176.4173,6120.0
2022-04-21 14:20:00,181.14,181.22,180.53,180.58,4767.0,176.3881,176.466,175.7941,175.8428,4767.0
2022-04-21 14:30:00,180.62,181.03,180.58,180.71,9769.0,175.8817,176.2809,175.8428,175.9693,9769.0
2022-04-21 14:40:00,180.7,180.93,180.09,180.09,6631.0,175.9596,176.1836,175.3656,175.3656,6631.0
2022-04-21 14:50:00,180.02,180.28,179.78,179.8,4817.0,175.2974,175.5506,175.0637,175.0832,4817.0
2022-04-21 15:00:00,179.86,179.86,179.58,179.58,4208.0,175.1416,175.1416,174.869,174.869,4208.0
2022-04-21 15:10:00,179.73,180.33,179.69,180.22,4384.0,175.0151,175.5993,174.9761,175.4922,4384.0
2022-04-21 15:20:00,180.25,181.3,180.25,181.27,11130.0,175.5214,176.5439,175.5214,176.5147,11130.0
2022-04-21 15:30:00,181.42,181.67,180.35,180.62,23761.0,176.6607,176.9042,175.6188,175.8817,23761.0
2022-04-21 15:40:00,180.61,181.13,180.6,180.64,18972.0,175.872,176.3783,175.8622,175.9012,18972.0
2022-04-21 15:50:00,180.68,181.77,180.68,181.37,62762.0,175.9401,177.0015,175.9401,176.612,62762.0
2022-04-22 09:30:00,180.8,180.91,179.56,179.56,7807.0,176.057,176.1641,174.8495,174.8495,7807.0
2022-04-22 09:40:00,179.42,179.84,179.1,179.31,1682.0,174.7132,175.1222,174.4016,174.6061,1682.0
2022-04-22 09:50:00,179.66,179.66,178.43,178.59,4401.0,174.9469,174.9469,173.7492,173.905,4401.0
2022-04-22 10:00:00,178.5,178.5,176.52,176.8,14902.0,173.8173,173.8173,171.8893,172.1619,14902.0
2022-04-22 10:10:00,176.86,177.03,175.97,176.0,6840.0,172.2203,172.3859,171.3537,171.3829,6840.0
2022-04-22 10:20:00,176.14,176.83,176.02,176.5,8713.0,171.5192,172.1911,171.4024,171.8698,8713.0
2022-04-22 10:30:00,176.55,177.15,176.33,176.33,4658.0,171.9185,172.5027,171.7042,171.7042,4658.0
2022-04-22 10:40:00,176.44,176.44,175.98,176.02,16695.0,171.8114,171.8114,171.3634,171.4024,16695.0
2022-04-22 10:50:00,176.11,176.47,175.99,176.35,6142.0,171.49,171.8406,171.3732,171.7237,6142.0
2022-04-22 11:00:00,176.36,176.42,175.41,176.17,5839.0,171.7335,171.7919,170.8084,171.5484,5839.0
2022-04-22 11:10:00,176.12,176.42,175.99,176.3,9187.0,171.4998,171.7919,171.3732,171.675,9187.0
2022-04-22 11:20:00,176.34,176.34,175.57,175.81,4464.0,171.714,171.714,170.9642,171.1979,4464.0
2022-04-22 11:30:00,175.77,176.08,175.69,175.97,6392.0,171.1589,171.4608,171.081,171.3537,6392.0
2022-04-22 11:40:00,176.02,176.2,175.51,175.55,9558.0,171.4024,171.5777,170.9058,170.9447,9558.0
2022-04-22 11:50:00,175.45,175.53,174.82,175.0,12796.0,170.8473,170.9252,170.2339,170.4091,12796.0
2022-04-22 12:00:00,174.93,175.0,174.51,174.67,9365.0,170.341,170.4091,169.932,170.0878,9365.0
2022-04-22 12:10:00,174.62,174.85,174.53,174.85,7872.0,170.0391,170.2631,169.9515,170.2631,7872.0
2022-04-22 12:20:00,174.81,175.25,174.44,174.44,7765.0,170.2241,170.6526,169.8638,169.8638,7765.0
2022-04-22 12:30:00,174.43,175.11,174.34,175.11,11489.0,169.8541,170.5162,169.7664,170.5162,11489.0
2022-04-22 12:40:00,175.19,175.34,175.0,175.14,4946.0,170.5942,170.7402,170.4091,170.5455,4946.0
2022-04-22 12:50:00,175.19,175.19,174.43,174.45,11012.0,170.5942,170.5942,169.8541,169.8736,11012.0
2022-04-22 13:00:00,174.4,174.4,173.95,173.96,21827.0,169.8249,169.8249,169.3867,169.3964,21827.0
2022-04-22 13:10:00,173.91,174.5,173.91,174.05,13903.0,169.3477,169.9223,169.3477,169.4841,13903.0
2022-04-22 13:20:00,173.97,173.97,173.29,173.47,47031.0,169.4062,169.4062,168.744,168.9193,47031.0
2022-04-22 13:30:00,173.48,173.49,172.75,172.79,45266.0,168.929,168.9387,168.2182,168.2571,45266.0
2022-04-22 13:40:00,172.71,173.37,172.54,173.19,6860.0,168.1792,168.8219,168.0137,168.6466,6860.0
2022-04-22 13:50:00,173.15,173.28,172.82,172.82,13955.0,168.6077,168.7343,168.2863,168.2863,13955.0
2022-04-22 14:00:00,172.82,172.96,172.61,172.7,8150.0,168.2863,168.4227,168.0818,168.1695,8150.0
2022-04-22 14:10:00,172.75,172.87,172.51,172.87,8351.0,168.2182,168.335,167.9845,168.335,8351.0
2022-04-22 14:20:00,172.86,173.04,172.81,173.0,38012.0,168.3253,168.5006,168.2766,168.4616,38012.0
2022-04-22 14:30:00,172.97,173.14,172.78,172.84,12729.0,168.4324,168.5979,168.2474,168.3058,12729.0
2022-04-22 14:40:00,172.9,173.04,172.62,172.69,12646.0,168.3642,168.5006,168.0916,168.1597,12646.0
2022-04-22 14:50:00,172.66,172.66,171.37,171.52,14572.0,168.1305,168.1305,166.8744,167.0204,14572.0
2022-04-22 15:00:00,171.57,171.79,171.14,171.16,24861.0,167.0691,167.2833,166.6504,166.6699,24861.0
2022-04-22 15:10:00,171.15,172.09,171.09,171.94,8914.0,166.6601,167.5755,166.6017,167.4294,8914.0
2022-04-22 15:20:00,172.02,172.13,171.45,171.56,9592.0,167.5073,167.6144,166.9523,167.0594,9592.0
2022-04-22 15:30:00,171.61,172.5,171.54,172.5,20006.0,167.1081,167.9747,167.0399,167.9747,20006.0
2022-04-22 15:40:00,172.51,172.53,171.68,171.68,42437.0,167.9845,168.0039,167.1762,167.1762,42437.0
2022-04-22 15:50:00,171.71,171.74,170.93,171.09,119467.0,167.2054,167.2347,166.4459,166.6017,119467.0
2022-04-25 09:30:00,171.17,172.28,170.52,171.17,26873.0,166.6796,167.7605,166.0467,166.6796,26873.0
2022-04-25 09:40:00,171.96,172.21,169.82,170.75,28691.0,167.4489,167.6923,165.365,166.2706,28691.0
2022-04-25 09:50:00,170.9,171.52,169.7,169.7,23903.0,166.4167,167.0204,165.2482,165.2482,23903.0
2022-04-25 10:00:00,169.86,170.17,169.56,169.56,27110.0,165.404,165.7058,165.1118,165.1118,27110.0
2022-04-25 10:10:00,169.62,170.91,169.52,170.79,49308.0,165.1703,166.4264,165.0729,166.3096,49308.0
2022-04-25 10:20:00,171.11,172.36,170.59,172.36,15712.0,166.6212,167.8384,166.1148,167.8384,15712.0
2022-04-25 10:30:00,172.26,172.71,171.99,172.56,19136.0,167.741,168.1792,167.4781,168.0331,19136.0
2022-04-25 10:40:00,172.48,172.72,172.1,172.53,11359.0,167.9552,168.1889,167.5852,168.0039,11359.0
2022-04-25 10:50:00,172.59,172.77,171.98,172.18,19237.0,168.0624,168.2376,167.4684,167.6631,19237.0
2022-04-25 11:00:00,172.11,173.02,172.11,172.87,18194.0,167.5949,168.4811,167.5949,168.335,18194.0
2022-04-25 11:10:00,172.8,173.28,172.53,172.97,12701.0,168.2668,168.7343,168.0039,168.4324,12701.0
2022-04-25 11:20:00,172.92,173.33,172.87,173.06,15631.0,168.3837,168.7829,168.335,168.52,15631.0
2022-04-25 11:30:00,173.06,173.1,172.55,172.78,18122.0,168.52,168.559,168.0234,168.2474,18122.0
2022-04-25 11:40:00,172.79,172.79,171.9,171.9,8733.0,168.2571,168.2571,167.3905,167.3905,8733.0
2022-04-25 11:50:00,171.87,171.87,171.24,171.48,12497.0,167.3612,167.3612,166.7478,166.9815,12497.0
2022-04-25 12:00:00,171.39,171.89,170.86,171.87,7098.0,166.8938,167.3807,166.3777,167.3612,7098.0
2022-04-25 12:10:00,171.79,172.33,171.39,171.53,8496.0,167.2833,167.8092,166.8938,167.0302,8496.0
2022-04-25 12:20:00,171.62,172.56,171.62,172.46,3887.0,167.1178,168.0331,167.1178,167.9358,3887.0
2022-04-25 12:30:00,172.49,173.17,172.3,172.83,6515.0,167.965,168.6271,167.78,168.2961,6515.0
2022-04-25 12:40:00,172.79,173.25,172.7,173.08,9744.0,168.2571,168.705,168.1695,168.5395,9744.0
2022-04-25 12:50:00,173.05,173.16,172.45,172.69,20786.0,168.5103,168.6174,167.926,168.1597,20786.0
2022-04-25 13:00:00,172.7,173.21,171.94,173.21,19087.0,168.1695,168.6661,167.4294,168.6661,19087.0
2022-04-25 13:10:00,173.19,173.89,173.19,173.76,8056.0,168.6466,169.3283,168.6466,169.2017,8056.0
2022-04-25 13:20:00,173.69,173.78,172.82,173.15,8352.0,169.1335,169.2211,168.2863,168.6077,8352.0
2022-04-25 13:30:00,173.13,173.43,173.04,173.19,5843.0,168.5882,168.8803,168.5006,168.6466,5843.0
2022-04-25 13:40:00,173.19,173.54,173.15,173.3,5294.0,168.6466,168.9874,168.6077,168.7537,5294.0
2022-04-25 13:50:00,173.25,173.29,172.83,172.92,4824.0,168.705,168.744,168.2961,168.3837,4824.0
2022-04-25 14:00:00,173.0,173.03,172.18,172.56,4823.0,168.4616,168.4908,167.6631,168.0331,4823.0
2022-04-25 14:10:00,172.9,173.32,172.56,173.24,3747.0,168.3642,168.7732,168.0331,168.6953,3747.0
2022-04-25 14:20:00,173.16,173.49,173.09,173.3,5383.0,168.6174,168.9387,168.5492,168.7537,5383.0
2022-04-25 14:30:00,173.5,173.76,173.28,173.34,5815.0,168.9485,169.2017,168.7343,168.7927,5815.0
2022-04-25 14:40:00,173.34,173.79,173.13,173.61,4516.0,168.7927,169.2309,168.5882,169.0556,4516.0
2022-04-25 14:50:00,173.71,174.08,173.59,173.86,6421.0,169.153,169.5133,169.0361,169.299,6421.0
2022-04-25 15:00:00,173.86,174.07,173.57,173.96,6230.0,169.299,169.5035,169.0166,169.3964,6230.0
2022-04-25 15:10:00,174.13,175.14,174.0,175.14,7712.0,169.562,170.5455,169.4354,170.5455,7712.0
2022-04-25 15:20:00,175.16,175.61,175.08,175.61,15729.0,170.5649,171.0031,170.487,171.0031,15729.0
2022-04-25 15:30:00,175.57,176.25,175.45,176.11,17931.0,170.9642,171.6263,170.8473,171.49,17931.0
2022-04-25 15:40:00,176.2,176.76,176.03,176.08,25703.0,171.5777,172.123,171.4121,171.4608,25703.0
2022-04-25 15:50:00,176.1,176.32,175.52,176.05,68888.0,171.4803,171.6945,170.9155,171.4316,68888.0
2022-04-26 09:30:00,174.94,175.57,174.51,174.52,10461.0,170.3507,170.9642,169.932,169.9417,10461.0
2022-04-26 09:40:00,173.61,174.69,173.43,174.24,4017.0,169.0556,170.1073,168.8803,169.6691,4017.0
2022-04-26 09:50:00,174.1,175.04,173.82,175.04,2300.0,169.5327,170.4481,169.2601,170.4481,2300.0
2022-04-26 10:00:00,175.01,175.28,174.65,175.27,4890.0,170.4189,170.6818,170.0683,170.6721,4890.0
2022-04-26 10:10:00,175.21,175.21,174.07,174.08,3999.0,170.6136,170.6136,169.5035,169.5133,3999.0
2022-04-26 10:20:00,174.02,174.43,173.83,174.06,2407.0,169.4548,169.8541,169.2698,169.4938,2407.0
2022-04-26 10:30:00,174.34,174.41,173.38,173.67,4508.0,169.7664,169.8346,168.8316,169.114,4508.0
2022-04-26 10:40:00,173.6,173.6,172.92,173.02,5398.0,169.0459,169.0459,168.3837,168.4811,5398.0
2022-04-26 10:50:00,172.99,172.99,172.54,172.6,1576.0,168.4519,168.4519,168.0137,168.0721,1576.0
2022-04-26 11:00:00,172.46,172.67,171.87,171.99,8643.0,167.9358,168.1403,167.3612,167.4781,8643.0
2022-04-26 11:10:00,171.78,172.35,171.38,171.49,15185.0,167.2736,167.8287,166.8841,166.9912,15185.0
2022-04-26 11:20:00,171.45,172.43,171.45,172.35,8674.0,166.9523,167.9066,166.9523,167.8287,8674.0
2022-04-26 11:30:00,171.96,172.6,171.93,171.93,5466.0,167.4489,168.0721,167.4197,167.4197,5466.0
2022-04-26 11:40:00,171.88,172.28,171.73,172.21,4394.0,167.371,167.7605,167.2249,167.6923,4394.0
2022-04-26 11:50:00,172.17,172.17,171.14,171.36,4587.0,167.6534,167.6534,166.6504,166.8646,4587.0
2022-04-26 12:00:00,171.37,171.7,171.27,171.39,8038.0,166.8744,167.1957,166.777,166.8938,8038.0
2022-04-26 12:10:00,171.47,172.02,171.37,171.84,6509.0,166.9717,167.5073,166.8744,167.332,6509.0
2022-04-26 12:20:00,172.09,173.56,172.09,173.54,16142.0,167.5755,169.0069,167.5755,168.9874,16142.0
2022-04-26 12:30:00,173.16,173.37,172.68,172.86,5502.0,168.6174,168.8219,168.15,168.3253,5502.0
2022-04-26 12:40:00,172.57,172.99,172.54,172.64,6188.0,168.0429,168.4519,168.0137,168.111,6188.0
2022-04-26 12:50:00,172.72,172.8,172.37,172.75,2869.0,168.1889,168.2668,167.8481,168.2182,2869.0
2022-04-26 13:00:00,172.89,172.89,172.2,172.31,3843.0,168.3545,168.3545,167.6826,167.7897,3843.0
2022-04-26 13:10:00,172.21,172.4,171.93,171.93,4580.0,167.6923,167.8773,167.4197,167.4197,4580.0
2022-04-26 13:20:00,171.75,171.84,171.12,171.41,5418.0,167.2444,167.332,166.6309,166.9133,5418.0
2022-04-26 13:30:00,171.33,171.59,171.14,171.14,3140.0,166.8354,167.0886,166.6504,166.6504,3140.0
2022-04-26 13:40:00,171.26,172.18,171.17,172.12,8647.0,166.7672,167.6631,166.6796,167.6047,8647.0
2022-04-26 13:50:00,172.07,172.09,171.81,171.99,8916.0,167.556,167.5755,167.3028,167.4781,8916.0
2022-04-26 14:00:00,171.96,172.45,171.82,172.22,35067.0,167.4489,167.926,167.3126,167.7021,35067.0
2022-04-26 14:10:00,172.39,172.65,172.03,172.19,3466.0,167.8676,168.1208,167.517,167.6729,3466.0
2022-04-26 14:20:00,172.48,173.02,172.48,172.75,2060.0,167.9552,168.4811,167.9552,168.2182,2060.0
2022-04-26 14:30:00,172.62,172.62,172.25,172.4,2954.0,168.0916,168.0916,167.7313,167.8773,2954.0
2022-04-26 14:40:00,172.34,172.34,171.48,171.63,5259.0,167.8189,167.8189,166.9815,167.1275,5259.0
2022-04-26 14:50:00,171.56,172.27,171.51,172.18,6346.0,167.0594,167.7508,167.0107,167.6631,6346.0
2022-04-26 15:00:00,172.29,172.39,171.55,171.59,5962.0,167.7702,167.8676,167.0496,167.0886,5962.0
2022-04-26 15:10:00,171.66,171.77,171.08,171.1,6626.0,167.1568,167.2639,166.592,166.6114,6626.0
2022-04-26 15:20:00,171.11,171.61,171.11,171.5,8693.0,166.6212,167.1081,166.6212,167.001,8693.0
2022-04-26 15:30:00,171.48,171.61,171.23,171.53,21706.0,166.9815,167.1081,166.738,167.0302,21706.0
2022-04-26 15:40:00,171.63,171.64,170.82,171.0,24589.0,167.1275,167.1373,166.3388,166.5141,24589.0
2022-04-26 15:50:00,170.88,171.24,170.5,170.5,48543.0,166.3972,166.7478,166.0272,166.0272,48543.0
2022-04-27 09:30:00,170.91,172.01,170.72,171.36,11203.0,166.4264,167.4976,166.2414,166.8646,11203.0
2022-04-27 09:40:00,171.47,173.12,171.47,172.8,5067.0,166.9717,168.5785,166.9717,168.2668,5067.0
2022-04-27 09:50:00,172.55,173.01,172.01,173.01,6533.0,168.0234,168.4713,167.4976,168.4713,6533.0
2022-04-27 10:00:00,172.89,173.57,172.17,172.84,16824.0,168.3545,169.0166,167.6534,168.3058,16824.0
2022-04-27 10:10:00,172.71,172.71,171.01,171.42,4272.0,168.1792,168.1792,166.5238,166.9231,4272.0
2022-04-27 10:20:00,171.69,171.84,171.02,171.16,3432.0,167.186,167.332,166.5335,166.6699,3432.0
2022-04-27 10:30:00,170.56,170.9,170.09,170.66,4712.0,166.0856,166.4167,165.6279,166.183,4712.0
2022-04-27 10:40:00,170.76,171.36,170.55,171.17,5718.0,166.2804,166.8646,166.0759,166.6796,5718.0
2022-04-27 10:50:00,171.3,171.3,170.59,170.82,5082.0,166.8062,166.8062,166.1148,166.3388,5082.0
2022-04-27 11:00:00,170.82,171.3,170.31,170.56,7070.0,166.3388,166.8062,165.8422,166.0856,7070.0
2022-04-27 11:10:00,170.55,171.9,170.46,171.69,6451.0,166.0759,167.3905,165.9882,167.186,6451.0
2022-04-27 11:20:00,171.72,172.05,171.34,171.57,6241.0,167.2152,167.5365,166.8451,167.0691,6241.0
2022-04-27 11:30:00,171.63,172.54,171.5,171.88,10808.0,167.1275,168.0137,167.001,167.371,10808.0
2022-04-27 11:40:00,171.83,172.25,171.72,172.0,6576.0,167.3223,167.7313,167.2152,167.4878,6576.0
2022-04-27 11:50:00,171.95,172.05,171.63,172.02,4170.0,167.4391,167.5365,167.1275,167.5073,4170.0
2022-04-27 12:00:00,172.01,172.38,171.72,172.33,3995.0,167.4976,167.8579,167.2152,167.8092,3995.0
2022-04-27 12:10:00,172.37,172.37,171.85,171.95,4538.0,167.8481,167.8481,167.3418,167.4391,4538.0
2022-04-27 12:20:00,172.04,173.1,172.04,173.09,12069.0,167.5268,168.559,167.5268,168.5492,12069.0
2022-04-27 12:30:00,173.27,173.27,172.84,173.14,6293.0,168.7245,168.7245,168.3058,168.5979,6293.0
2022-04-27 12:40:00,173.1,173.78,173.0,173.36,25829.0,168.559,169.2211,168.4616,168.8122,25829.0
2022-04-27 12:50:00,173.14,173.4,173.14,173.15,2185.0,168.5979,168.8511,168.5979,168.6077,2185.0
2022-04-27 13:00:00,173.17,173.51,172.7,172.77,4448.0,168.6271,168.9582,168.1695,168.2376,4448.0
2022-04-27 13:10:00,172.88,172.88,172.37,172.8,3171.0,168.3447,168.3447,167.8481,168.2668,3171.0
2022-04-27 13:20:00,172.92,173.02,172.44,172.7,4845.0,168.3837,168.4811,167.9163,168.1695,4845.0
2022-04-27 13:30:00,173.01,173.33,172.8,172.85,5717.0,168.4713,168.7829,168.2668,168.3155,5717.0
2022-04-27 13:40:00,172.95,173.29,172.77,173.19,4804.0,168.4129,168.744,168.2376,168.6466,4804.0
2022-04-27 13:50:00,173.22,173.53,173.14,173.45,2545.0,168.6758,168.9777,168.5979,168.8998,2545.0
2022-04-27 14:00:00,173.39,173.45,173.01,173.02,4093.0,168.8414,168.8998,168.4713,168.4811,4093.0
2022-04-27 14:10:00,172.86,173.37,172.84,173.09,4585.0,168.3253,168.8219,168.3058,168.5492,4585.0
2022-04-27 14:20:00,173.25,173.36,172.95,172.97,2540.0,168.705,168.8122,168.4129,168.4324,2540.0
2022-04-27 14:30:00,172.91,173.34,172.64,172.88,2730.0,168.374,168.7927,168.111,168.3447,2730.0
2022-04-27 14:40:00,173.04,174.01,172.99,173.95,14203.0,168.5006,169.4451,168.4519,169.3867,14203.0
2022-04-27 14:50:00,173.74,173.88,172.65,173.06,11093.0,169.1822,169.3185,168.1208,168.52,11093.0
2022-04-27 15:00:00,173.06,173.22,172.43,172.44,8490.0,168.52,168.6758,167.9066,167.9163,8490.0
2022-04-27 15:10:00,172.54,172.59,172.16,172.16,5205.0,168.0137,168.0624,167.6436,167.6436,5205.0
2022-04-27 15:20:00,172.19,172.59,172.0,172.59,6286.0,167.6729,168.0624,167.4878,168.0624,6286.0
2022-04-27 15:30:00,172.53,172.88,172.02,172.03,6226.0,168.0039,168.3447,167.5073,167.517,6226.0
2022-04-27 15:40:00,172.01,172.81,172.01,172.31,12345.0,167.4976,168.2766,167.4976,167.7897,12345.0
2022-04-27 15:50:00,172.28,172.51,171.74,172.0,27608.0,167.7605,167.9845,167.2347,167.4878,27608.0
2022-04-28 09:30:00,172.67,172.67,171.02,171.41,26951.0,168.1403,168.1403,166.5335,166.9133,26951.0
2022-04-28 09:40:00,171.38,172.83,171.38,172.43,18752.0,166.8841,168.2961,166.8841,167.9066,18752.0
2022-04-28 09:50:00,172.5,173.67,172.27,173.44,10539.0,167.9747,169.114,167.7508,168.8901,10539.0
2022-04-28 10:00:00,173.47,173.75,172.94,173.17,18123.0,168.9193,169.1919,168.4032,168.6271,18123.0
2022-04-28 10:10:00,173.05,173.94,173.0,173.83,5242.0,168.5103,169.3769,168.4616,169.2698,5242.0
2022-04-28 10:20:00,173.71,173.83,172.84,172.84,26939.0,169.153,169.2698,168.3058,168.3058,26939.0
2022-04-28 10:30:00,172.72,173.02,172.35,173.0,4587.0,168.1889,168.4811,167.8287,168.4616,4587.0
2022-04-28 10:40:00,172.88,173.41,172.5,173.41,4855.0,168.3447,168.8608,167.9747,168.8608,4855.0
2022-04-28 10:50:00,173.21,173.66,172.68,173.52,6256.0,168.6661,169.1043,168.15,168.968,6256.0
2022-04-28 11:00:00,173.55,173.75,173.28,173.63,10502.0,168.9972,169.1919,168.7343,169.0751,10502.0
2022-04-28 11:10:00,173.6,173.68,173.04,173.6,11073.0,169.0459,169.1238,168.5006,169.0459,11073.0
2022-04-28 11:20:00,173.53,173.57,173.1,173.1,5813.0,168.9777,169.0166,168.559,168.559,5813.0
2022-04-28 11:30:00,173.1,173.49,172.91,172.91,6408.0,168.559,168.9387,168.374,168.374,6408.0
2022-04-28 11:40:00,172.9,173.12,172.74,172.84,61011.0,168.3642,168.5785,168.2084,168.3058,61011.0
2022-04-28 11:50:00,172.99,173.78,172.96,173.78,4431.0,168.4519,169.2211,168.4227,169.2211,4431.0
2022-04-28 12:00:00,173.71,173.92,173.56,173.56,2753.0,169.153,169.3575,169.0069,169.0069,2753.0
2022-04-28 12:10:00,173.69,174.58,173.69,174.5,3297.0,169.1335,170.0002,169.1335,169.9223,3297.0
2022-04-28 12:20:00,174.66,175.02,174.65,175.02,4293.0,170.0781,170.4286,170.0683,170.4286,4293.0
2022-04-28 12:30:00,175.13,175.27,174.97,175.07,4453.0,170.5357,170.6721,170.3799,170.4773,4453.0
2022-04-28 12:40:00,175.32,177.13,175.32,176.95,17239.0,170.7207,172.4833,170.7207,172.308,17239.0
2022-04-28 12:50:00,176.9,176.98,176.53,176.95,6725.0,172.2593,172.3372,171.899,172.308,6725.0
2022-04-28 13:00:00,177.06,177.16,176.76,177.1,8289.0,172.4151,172.5125,172.123,172.454,8289.0
2022-04-28 13:10:00,177.22,178.26,177.15,177.82,12815.0,172.5709,173.5836,172.5027,173.1552,12815.0
2022-04-28 13:20:00,177.96,177.96,177.49,177.61,4855.0,173.2915,173.2915,172.8338,172.9507,4855.0
2022-04-28 13:30:00,177.62,177.78,177.38,177.51,6796.0,172.9604,173.1162,172.7267,172.8533,6796.0
2022-04-28 13:40:00,177.84,178.08,177.32,178.08,6409.0,173.1746,173.4083,172.6683,173.4083,6409.0
2022-04-28 13:50:00,178.0,178.02,177.33,177.5,4378.0,173.3304,173.3499,172.678,172.8436,4378.0
2022-04-28 14:00:00,177.65,177.8,177.35,177.58,5657.0,172.9896,173.1357,172.6975,172.9215,5657.0
2022-04-28 14:10:00,177.67,177.81,177.25,177.37,2582.0,173.0091,173.1454,172.6001,172.717,2582.0
2022-04-28 14:20:00,177.61,178.1,177.61,178.07,4548.0,172.9507,173.4278,172.9507,173.3986,4548.0
2022-04-28 14:30:00,178.05,178.15,177.84,178.15,6807.0,173.3791,173.4765,173.1746,173.4765,6807.0
2022-04-28 14:40:00,178.08,178.67,178.05,178.67,3144.0,173.4083,173.9829,173.3791,173.9829,3144.0
2022-04-28 14:50:00,178.7,178.79,178.3,178.54,7141.0,174.0121,174.0997,173.6226,173.8563,7141.0
2022-04-28 15:00:00,178.55,178.59,178.37,178.5,5400.0,173.866,173.905,173.6907,173.8173,5400.0
2022-04-28 15:10:00,178.48,178.62,178.17,178.58,7421.0,173.7978,173.9342,173.496,173.8952,7421.0
2022-04-28 15:20:00,178.53,178.97,178.48,178.66,7078.0,173.8465,174.275,173.7978,173.9731,7078.0
2022-04-28 15:30:00,178.52,178.52,177.72,177.93,14209.0,173.8368,173.8368,173.0578,173.2623,14209.0
2022-04-28 15:40:00,177.94,178.2,177.64,177.8,12117.0,173.272,173.5252,172.9799,173.1357,12117.0
2022-04-28 15:50:00,177.67,178.04,177.53,178.0,60555.0,173.0091,173.3694,172.8728,173.3304,60555.0
2022-04-29 09:30:00,176.52,177.94,176.52,177.3,9474.0,171.8893,173.272,171.8893,172.6488,9474.0
2022-04-29 09:40:00,177.6,177.78,176.1,176.4,5700.0,172.9409,173.1162,171.4803,171.7724,5700.0
2022-04-29 09:50:00,176.08,177.48,175.61,177.24,8898.0,171.4608,172.8241,171.0031,172.5904,8898.0
2022-04-29 10:00:00,177.14,177.3,176.15,176.57,10522.0,172.493,172.6488,171.529,171.9379,10522.0
2022-04-29 10:10:00,176.72,176.89,175.43,175.6,6453.0,172.084,172.2496,170.8279,170.9934,6453.0
2022-04-29 10:20:00,175.59,175.76,175.14,175.69,5104.0,170.9837,171.1492,170.5455,171.081,5104.0
2022-04-29 10:30:00,175.55,176.12,175.4,176.12,26918.0,170.9447,171.4998,170.7986,171.4998,26918.0
2022-04-29 10:40:00,175.99,176.04,175.53,175.78,4818.0,171.3732,171.4219,170.9252,171.1687,4818.0
2022-04-29 10:50:00,175.93,176.19,175.73,176.19,3982.0,171.3147,171.5679,171.12,171.5679,3982.0
2022-04-29 11:00:00,176.07,176.25,175.74,176.12,5188.0,171.4511,171.6263,171.1297,171.4998,5188.0
2022-04-29 11:10:00,176.17,176.28,175.84,175.94,3637.0,171.5484,171.6556,171.2271,171.3245,3637.0
2022-04-29 11:20:00,176.06,176.44,175.98,176.41,2004.0,171.4413,171.8114,171.3634,171.7821,2004.0
2022-04-29 11:30:00,176.42,177.0,176.42,176.64,2623.0,171.7919,172.3567,171.7919,172.0061,2623.0
2022-04-29 11:40:00,176.64,176.82,176.21,176.21,3080.0,172.0061,172.1814,171.5874,171.5874,3080.0
2022-04-29 11:50:00,176.32,176.37,175.9,175.93,2220.0,171.6945,171.7432,171.2855,171.3147,2220.0
2022-04-29 12:00:00,175.91,175.91,175.42,175.46,2599.0,171.2953,171.2953,170.8181,170.8571,2599.0
2022-04-29 12:10:00,175.55,175.84,175.55,175.68,2264.0,170.9447,171.2271,170.9447,171.0713,2264.0
2022-04-29 12:20:00,175.7,175.7,175.37,175.42,9539.0,171.0908,171.0908,170.7694,170.8181,9539.0
2022-04-29 12:30:00,175.44,175.45,175.14,175.41,4674.0,170.8376,170.8473,170.5455,170.8084,4674.0
2022-04-29 12:40:00,175.19,175.4,175.12,175.27,2029.0,170.5942,170.7986,170.526,170.6721,2029.0
2022-04-29 12:50:00,175.0,175.25,174.81,175.21,4411.0,170.4091,170.6526,170.2241,170.6136,4411.0
2022-04-29 13:00:00,175.25,175.32,174.84,174.95,4370.0,170.6526,170.7207,170.2533,170.3604,4370.0
2022-04-29 13:10:00,174.79,175.04,174.75,174.98,1941.0,170.2046,170.4481,170.1657,170.3897,1941.0
2022-04-29 13:20:00,175.06,175.47,174.84,175.17,4246.0,170.4676,170.8668,170.2533,170.5747,4246.0
2022-04-29 13:30:00,175.12,175.84,175.12,175.64,1740.0,170.526,171.2271,170.526,171.0323,1740.0
2022-04-29 13:40:00,175.44,175.65,174.94,175.06,2135.0,170.8376,171.0421,170.3507,170.4676,2135.0
2022-04-29 13:50:00,175.17,175.31,174.89,174.97,7869.0,170.5747,170.711,170.302,170.3799,7869.0
2022-04-29 14:00:00,175.06,175.06,174.64,174.82,6864.0,170.4676,170.4676,170.0586,170.2339,6864.0
2022-04-29 14:10:00,174.68,174.83,174.21,174.35,5466.0,170.0975,170.2436,169.6399,169.7762,5466.0
2022-04-29 14:20:00,174.46,174.71,174.16,174.71,2741.0,169.8833,170.1267,169.5912,170.1267,2741.0
2022-04-29 14:30:00,174.68,174.83,174.23,174.23,4163.0,170.0975,170.2436,169.6593,169.6593,4163.0
2022-04-29 14:40:00,174.26,174.36,173.91,173.95,2773.0,169.6885,169.7859,169.3477,169.3867,2773.0
2022-04-29 14:50:00,174.03,174.17,173.67,174.17,5062.0,169.4646,169.6009,169.114,169.6009,5062.0
2022-04-29 15:00:00,173.96,174.13,173.74,173.87,2826.0,169.3964,169.562,169.1822,169.3088,2826.0
2022-04-29 15:10:00,173.83,174.06,173.54,174.06,9424.0,169.2698,169.4938,168.9874,169.4938,9424.0
2022-04-29 15:20:00,173.94,173.94,173.36,173.36,4543.0,169.3769,169.3769,168.8122,168.8122,4543.0
2022-04-29 15:30:00,173.4,173.72,173.21,173.52,11494.0,168.8511,169.1627,168.6661,168.968,11494.0
2022-04-29 15:40:00,173.52,173.61,172.62,172.72,16502.0,168.968,169.0556,168.0916,168.1889,16502.0
2022-04-29 15:50:00,172.62,172.69,171.84,172.28,73450.0,168.0916,168.1597,167.332,167.7605,73450.0
2022-05-02 09:30:00,172.91,172.92,170.02,170.79,10431.0,168.374,168.3837,165.5598,166.3096,10431.0
2022-05-02 09:40:00,171.42,172.46,170.59,172.2,6981.0,166.9231,167.9358,166.1148,167.6826,6981.0
2022-05-02 09:50:00,172.0,173.42,171.43,172.58,7660.0,167.4878,168.8706,166.9328,168.0526,7660.0
2022-05-02 10:00:00,172.54,173.1,171.53,171.92,4896.0,168.0137,168.559,167.0302,167.4099,4896.0
2022-05-02 10:10:00,171.8,173.0,171.57,172.53,12963.0,167.2931,168.4616,167.0691,168.0039,12963.0
2022-05-02 10:20:00,172.24,174.02,171.63,173.56,13181.0,167.7215,169.4548,167.1275,169.0069,13181.0
2022-05-02 10:30:00,173.71,174.06,172.91,173.85,30470.0,169.153,169.4938,168.374,169.2893,30470.0
2022-05-02 10:40:00,174.14,174.25,172.89,173.61,10588.0,169.5717,169.6788,168.3545,169.0556,10588.0
2022-05-02 10:50:00,173.7,173.7,172.94,172.94,3989.0,169.1432,169.1432,168.4032,168.4032,3989.0
2022-05-02 11:00:00,173.1,173.25,172.0,172.52,6942.0,168.559,168.705,167.4878,167.9942,6942.0
2022-05-02 11:10:00,172.37,172.42,171.63,172.01,6486.0,167.8481,167.8968,167.1275,167.4976,6486.0
2022-05-02 11:20:00,171.89,172.27,171.4,171.76,17547.0,167.3807,167.7508,166.9036,167.2541,17547.0
2022-05-02 11:30:00,171.98,172.64,171.51,171.89,6344.0,167.4684,168.111,167.0107,167.3807,6344.0
2022-05-02 11:40:00,171.89,172.23,171.47,171.88,4492.0,167.3807,167.7118,166.9717,167.371,4492.0
2022-05-02 11:50:00,171.83,172.23,171.59,171.75,5712.0,167.3223,167.7118,167.0886,167.2444,5712.0
2022-05-02 12:00:00,171.75,171.89,171.01,171.31,5606.0,167.2444,167.3807,166.5238,166.8159,5606.0
2022-05-02 12:10:00,171.28,171.8,171.06,171.74,5210.0,166.7867,167.2931,166.5725,167.2347,5210.0
2022-05-02 12:20:00,171.96,172.09,171.43,171.83,4753.0,167.4489,167.5755,166.9328,167.3223,4753.0
2022-05-02 12:30:00,171.86,172.15,171.31,171.31,5438.0,167.3515,167.6339,166.8159,166.8159,5438.0
2022-05-02 12:40:00,171.43,171.56,171.13,171.32,4588.0,166.9328,167.0594,166.6407,166.8257,4588.0
2022-05-02 12:50:00,171.15,171.26,170.59,170.78,5682.0,166.6601,166.7672,166.1148,166.2998,5682.0
2022-05-02 13:00:00,170.72,171.24,170.33,170.99,5483.0,166.2414,166.7478,165.8616,166.5043,5483.0
2022-05-02 13:10:00,171.16,171.39,170.54,170.75,4869.0,166.6699,166.8938,166.0661,166.2706,4869.0
2022-05-02 13:20:00,170.55,170.77,170.02,170.35,6900.0,166.0759,166.2901,165.5598,165.8811,6900.0
2022-05-02 13:30:00,170.15,170.58,170.15,170.33,2833.0,165.6864,166.1051,165.6864,165.8616,2833.0
2022-05-02 13:40:00,170.26,170.37,169.39,169.64,18213.0,165.7935,165.9006,164.9463,165.1897,18213.0
2022-05-02 13:50:00,169.62,169.85,169.45,169.45,5281.0,165.1703,165.3942,165.0047,165.0047,5281.0
2022-05-02 14:00:00,169.49,170.22,169.11,169.53,34532.0,165.0437,165.7545,164.6737,165.0826,34532.0
2022-05-02 14:10:00,169.52,169.72,168.5,168.79,23255.0,165.0729,165.2676,164.0797,164.362,23255.0
2022-05-02 14:20:00,168.79,169.44,168.63,169.37,20929.0,164.362,164.995,164.2062,164.9268,20929.0
2022-05-02 14:30:00,169.21,169.35,168.91,169.06,8020.0,164.771,164.9074,164.4789,164.625,8020.0
2022-05-02 14:40:00,168.98,169.2,168.47,169.14,6506.0,164.5471,164.7613,164.0504,164.7029,6506.0
2022-05-02 14:50:00,169.09,170.07,168.89,169.16,11145.0,164.6542,165.6085,164.4594,164.7223,11145.0
2022-05-02 15:00:00,169.25,170.57,169.24,170.57,8755.0,164.81,166.0953,164.8002,166.0953,8755.0
2022-05-02 15:10:00,170.27,170.95,170.24,170.88,8060.0,165.8032,166.4654,165.774,166.3972,8060.0
2022-05-02 15:20:00,170.98,171.64,170.98,171.33,10332.0,166.4946,167.1373,166.4946,166.8354,10332.0
2022-05-02 15:30:00,171.42,172.33,171.42,171.59,19517.0,166.9231,167.8092,166.9231,167.0886,19517.0
2022-05-02 15:40:00,171.65,172.35,171.22,172.29,24361.0,167.147,167.8287,166.7283,167.7702,24361.0
2022-05-02 15:50:00,172.36,172.71,171.84,172.31,112489.0,167.8384,168.1792,167.332,167.7897,112489.0
2022-05-03 09:30:00,171.67,174.44,171.5,174.33,41579.0,167.1665,169.8638,167.001,169.7567,41579.0
2022-05-03 09:40:00,174.49,175.5,174.38,175.33,30124.0,169.9125,170.896,169.8054,170.7305,30124.0
2022-05-03 09:50:00,175.11,176.15,174.99,175.01,9249.0,170.5162,171.529,170.3994,170.4189,9249.0
2022-05-03 10:00:00,174.53,175.52,174.33,174.39,8428.0,169.9515,170.9155,169.7567,169.8151,8428.0
2022-05-03 10:10:00,174.52,174.7,173.51,173.8,4109.0,169.9417,170.117,168.9582,169.2406,4109.0
2022-05-03 10:20:00,173.63,175.39,173.63,174.91,14666.0,169.0751,170.7889,169.0751,170.3215,14666.0
2022-05-03 10:30:00,174.99,174.99,173.36,173.37,5655.0,170.3994,170.3994,168.8122,168.8219,5655.0
2022-05-03 10:40:00,173.37,173.37,172.67,172.7,5086.0,168.8219,168.8219,168.1403,168.1695,5086.0
2022-05-03 10:50:00,172.69,173.96,172.68,173.71,4781.0,168.1597,169.3964,168.15,169.153,4781.0
2022-05-03 11:00:00,173.61,174.48,173.16,174.39,3973.0,169.0556,169.9028,168.6174,169.8151,3973.0
2022-05-03 11:10:00,174.47,177.71,174.13,176.88,26913.0,169.893,173.048,169.562,172.2398,26913.0
2022-05-03 11:20:00,176.91,177.02,176.35,177.0,15112.0,172.269,172.3761,171.7237,172.3567,15112.0
2022-05-03 11:30:00,177.29,178.39,177.26,178.02,5136.0,172.6391,173.7102,172.6098,173.3499,5136.0
2022-05-03 11:40:00,177.9,177.9,177.39,177.71,7639.0,173.2331,173.2331,172.7364,173.048,7639.0
2022-05-03 11:50:00,177.75,177.93,177.25,177.73,10449.0,173.087,173.2623,172.6001,173.0675,10449.0
2022-05-03 12:00:00,177.63,177.96,176.77,176.85,4631.0,172.9701,173.2915,172.1327,172.2106,4631.0
2022-05-03 12:10:00,176.83,177.64,176.38,177.64,9058.0,172.1911,172.9799,171.7529,172.9799,9058.0
2022-05-03 12:20:00,177.75,177.76,176.6,176.6,11830.0,173.087,173.0967,171.9672,171.9672,11830.0
2022-05-03 12:30:00,176.29,176.55,176.25,176.29,7957.0,171.6653,171.9185,171.6263,171.6653,7957.0
2022-05-03 12:40:00,176.19,176.44,175.99,175.99,4780.0,171.5679,171.8114,171.3732,171.3732,4780.0
2022-05-03 12:50:00,175.78,175.88,175.32,175.75,3209.0,171.1687,171.266,170.7207,171.1395,3209.0
2022-05-03 13:00:00,175.89,176.5,175.57,175.89,4292.0,171.2758,171.8698,170.9642,171.2758,4292.0
2022-05-03 13:10:00,176.03,176.48,176.03,176.41,3031.0,171.4121,171.8503,171.4121,171.7821,3031.0
2022-05-03 13:20:00,176.38,176.38,175.75,176.17,3369.0,171.7529,171.7529,171.1395,171.5484,3369.0
2022-05-03 13:30:00,176.16,176.71,176.15,176.64,3319.0,171.5387,172.0743,171.529,172.0061,3319.0
2022-05-03 13:40:00,176.72,176.97,176.58,176.97,5803.0,172.084,172.3275,171.9477,172.3275,5803.0
2022-05-03 13:50:00,177.08,177.24,176.89,177.15,12139.0,172.4346,172.5904,172.2496,172.5027,12139.0
2022-05-03 14:00:00,177.08,177.19,176.56,176.59,18938.0,172.4346,172.5417,171.9282,171.9574,18938.0
2022-05-03 14:10:00,176.54,176.63,176.09,176.22,4095.0,171.9087,171.9964,171.4705,171.5971,4095.0
2022-05-03 14:20:00,176.17,176.24,175.2,175.72,56278.0,171.5484,171.6166,170.6039,171.1102,56278.0
2022-05-03 14:30:00,175.72,176.65,175.51,176.42,11514.0,171.1102,172.0158,170.9058,171.7919,11514.0
2022-05-03 14:40:00,176.43,176.91,175.85,176.79,15555.0,171.8016,172.269,171.2368,172.1522,15555.0
2022-05-03 14:50:00,176.68,177.36,176.68,177.07,8909.0,172.0451,172.7072,172.0451,172.4248,8909.0
2022-05-03 15:00:00,177.04,177.14,176.58,177.14,7962.0,172.3956,172.493,171.9477,172.493,7962.0
2022-05-03 15:10:00,177.18,177.49,176.87,176.94,5680.0,172.5319,172.8338,172.2301,172.2982,5680.0
2022-05-03 15:20:00,176.94,177.32,176.51,177.27,16044.0,172.2982,172.6683,171.8795,172.6196,16044.0
2022-05-03 15:30:00,177.27,177.41,176.4,176.59,26869.0,172.6196,172.7559,171.7724,171.9574,26869.0
2022-05-03 15:40:00,176.54,176.95,176.11,176.89,28564.0,171.9087,172.308,171.49,172.2496,28564.0
2022-05-03 15:50:00,176.97,177.21,176.57,176.73,79311.0,172.3275,172.5612,171.9379,172.0938,79311.0
2022-05-04 09:30:00,175.4,183.78,175.25,183.36,68888.0,170.7986,178.9588,170.6526,178.5498,68888.0
2022-05-04 09:40:00,182.75,183.93,181.71,183.45,42816.0,177.9558,179.1049,176.9431,178.6375,42816.0
2022-05-04 09:50:00,183.41,183.95,182.14,182.91,10024.0,178.5985,179.1243,177.3618,178.1116,10024.0
2022-05-04 10:00:00,182.5,183.18,181.15,181.15,12140.0,177.7124,178.3745,176.3978,176.3978,12140.0
2022-05-04 10:10:00,181.24,181.69,180.41,181.28,32985.0,176.4854,176.9236,175.6772,176.5244,32985.0
2022-05-04 10:20:00,181.1,181.54,179.55,181.15,53731.0,176.3491,176.7776,174.8398,176.3978,53731.0
2022-05-04 10:30:00,181.02,181.41,177.78,178.74,13008.0,176.2712,176.651,173.1162,174.051,13008.0
2022-05-04 10:40:00,179.37,179.97,178.98,179.82,11296.0,174.6645,175.2488,174.2847,175.1027,11296.0
2022-05-04 10:50:00,179.92,180.48,178.88,180.22,9568.0,175.2001,175.7454,174.1873,175.4922,9568.0
2022-05-04 11:00:00,180.24,181.0,179.51,180.66,6581.0,175.5117,176.2517,174.8008,175.9207,6581.0
2022-05-04 11:10:00,180.29,180.31,178.93,179.41,8324.0,175.5604,175.5798,174.236,174.7034,8324.0
2022-05-04 11:20:00,179.7,180.83,179.46,179.73,9492.0,174.9858,176.0862,174.7521,175.0151,9492.0
2022-05-04 11:30:00,179.96,180.18,177.42,177.9,10593.0,175.239,175.4532,172.7656,173.2331,10593.0
2022-05-04 11:40:00,177.9,178.57,177.33,178.57,15978.0,173.2331,173.8855,172.678,173.8855,15978.0
2022-05-04 11:50:00,178.54,178.91,178.38,178.91,5400.0,173.8563,174.2166,173.7005,174.2166,5400.0
2022-05-04 12:00:00,178.92,179.09,178.69,178.91,2856.0,174.2263,174.3918,174.0023,174.2166,2856.0
2022-05-04 12:10:00,178.93,180.35,178.84,180.35,8230.0,174.236,175.6188,174.1484,175.6188,8230.0
2022-05-04 12:20:00,180.33,180.75,179.92,180.75,7218.0,175.5993,176.0083,175.2001,176.0083,7218.0
2022-05-04 12:30:00,180.81,182.36,180.76,181.7,12819.0,176.0667,177.5761,176.018,176.9334,12819.0
2022-05-04 12:40:00,181.81,182.27,181.74,181.9,11943.0,177.0405,177.4884,176.9723,177.1281,11943.0
2022-05-04 12:50:00,181.85,183.14,181.74,183.05,25357.0,177.0794,178.3356,176.9723,178.248,25357.0
2022-05-04 13:00:00,183.05,183.17,181.68,182.06,16389.0,178.248,178.3648,176.9139,177.2839,16389.0
2022-05-04 13:10:00,181.91,182.21,181.61,181.62,8533.0,177.1379,177.43,176.8457,176.8555,8533.0
2022-05-04 13:20:00,181.56,181.73,180.86,180.96,14751.0,176.797,176.9626,176.1154,176.2128,14751.0
2022-05-04 13:30:00,180.92,181.43,180.65,181.27,10736.0,176.1738,176.6705,175.9109,176.5147,10736.0
2022-05-04 13:40:00,181.3,181.67,181.14,181.15,11675.0,176.5439,176.9042,176.3881,176.3978,11675.0
2022-05-04 13:50:00,181.16,183.22,181.06,183.13,14531.0,176.4075,178.4135,176.3102,178.3259,14531.0
2022-05-04 14:00:00,182.78,182.79,180.27,180.34,6579.0,177.985,177.9948,175.5409,175.609,6579.0
2022-05-04 14:10:00,180.34,181.41,180.33,180.35,8552.0,175.609,176.651,175.5993,175.6188,8552.0
2022-05-04 14:20:00,179.95,181.39,179.66,181.18,9995.0,175.2293,176.6315,174.9469,176.427,9995.0
2022-05-04 14:30:00,181.15,181.21,178.52,178.94,31475.0,176.3978,176.4562,173.8368,174.2458,31475.0
2022-05-04 14:40:00,179.16,181.38,179.0,181.37,17238.0,174.46,176.6218,174.3042,176.612,17238.0
2022-05-04 14:50:00,181.38,181.38,180.66,180.88,32293.0,176.6218,176.6218,175.9207,176.1349,32293.0
2022-05-04 15:00:00,181.04,181.68,180.42,181.68,49617.0,176.2907,176.9139,175.6869,176.9139,49617.0
2022-05-04 15:10:00,181.75,182.95,181.75,182.2,13828.0,176.9821,178.1506,176.9821,177.4203,13828.0
2022-05-04 15:20:00,182.27,183.75,182.18,183.75,12582.0,177.4884,178.9296,177.4008,178.9296,12582.0
2022-05-04 15:30:00,183.73,184.92,183.61,184.91,19316.0,178.9101,180.0689,178.7933,180.0592,19316.0
2022-05-04 15:40:00,184.94,185.55,184.34,185.43,43996.0,180.0884,180.6824,179.5041,180.5655,43996.0
2022-05-04 15:50:00,185.53,185.57,184.6,185.15,91282.0,180.6629,180.7018,179.7573,180.2929,91282.0
2022-05-05 09:30:00,183.01,183.51,182.59,182.71,14297.0,178.209,178.6959,177.8,177.9169,14297.0
2022-05-05 09:40:00,182.28,182.65,180.93,181.45,26245.0,177.4982,177.8584,176.1836,176.6899,26245.0
2022-05-05 09:50:00,180.99,182.66,180.87,182.64,13553.0,176.242,177.8682,176.1251,177.8487,13553.0
2022-05-05 10:00:00,182.79,182.89,180.22,180.54,14862.0,177.9948,178.0922,175.4922,175.8038,14862.0
2022-05-05 10:10:00,180.37,181.73,180.35,181.47,11491.0,175.6383,176.9626,175.6188,176.7094,11491.0
2022-05-05 10:20:00,181.65,181.65,178.99,179.13,6889.0,176.8847,176.8847,174.2945,174.4308,6889.0
2022-05-05 10:30:00,179.18,179.19,178.82,179.06,5197.0,174.4795,174.4892,174.1289,174.3626,5197.0
2022-05-05 10:40:00,178.88,179.52,178.16,178.35,9443.0,174.1873,174.8106,173.4862,173.6713,9443.0
2022-05-05 10:50:00,178.14,179.11,178.06,178.63,10868.0,173.4668,174.4113,173.3889,173.9439,10868.0
2022-05-05 11:00:00,178.43,178.43,176.87,176.87,11305.0,173.7492,173.7492,172.2301,172.2301,11305.0
2022-05-05 11:10:00,177.14,177.52,176.54,177.36,10356.0,172.493,172.863,171.9087,172.7072,10356.0
2022-05-05 11:20:00,177.19,177.79,176.76,177.78,8754.0,172.5417,173.1259,172.123,173.1162,8754.0
2022-05-05 11:30:00,177.88,178.54,177.6,178.42,3582.0,173.2136,173.8563,172.9409,173.7394,3582.0
2022-05-05 11:40:00,178.47,178.64,177.71,177.87,5562.0,173.7881,173.9536,173.048,173.2038,5562.0
2022-05-05 11:50:00,177.38,177.39,176.09,176.14,4544.0,172.7267,172.7364,171.4705,171.5192,4544.0
2022-05-05 12:00:00,176.05,176.05,175.2,175.93,7424.0,171.4316,171.4316,170.6039,171.3147,7424.0
2022-05-05 12:10:00,176.06,176.25,175.58,176.02,8200.0,171.4413,171.6263,170.9739,171.4024,8200.0
2022-05-05 12:20:00,176.07,176.52,175.52,176.52,4201.0,171.4511,171.8893,170.9155,171.8893,4201.0
2022-05-05 12:30:00,176.11,176.44,175.25,175.64,3614.0,171.49,171.8114,170.6526,171.0323,3614.0
2022-05-05 12:40:00,175.62,175.62,174.59,174.72,11846.0,171.0129,171.0129,170.0099,170.1365,11846.0
2022-05-05 12:50:00,174.83,175.93,174.82,175.93,7742.0,170.2436,171.3147,170.2339,171.3147,7742.0
2022-05-05 13:00:00,176.24,178.06,176.24,177.83,6765.0,171.6166,173.3889,171.6166,173.1649,6765.0
2022-05-05 13:10:00,177.45,177.52,176.56,177.14,2442.0,172.7949,172.863,171.9282,172.493,2442.0
2022-05-05 13:20:00,177.19,177.36,176.92,177.36,1990.0,172.5417,172.7072,172.2788,172.7072,1990.0
2022-05-05 13:30:00,177.14,177.46,176.6,177.21,4500.0,172.493,172.8046,171.9672,172.5612,4500.0
2022-05-05 13:40:00,177.05,177.25,176.58,176.6,5300.0,172.4054,172.6001,171.9477,171.9672,5300.0
2022-05-05 13:50:00,176.38,176.55,176.21,176.55,4339.0,171.7529,171.9185,171.5874,171.9185,4339.0
2022-05-05 14:00:00,176.45,176.79,176.32,176.63,3316.0,171.8211,172.1522,171.6945,171.9964,3316.0
2022-05-05 14:10:00,176.69,176.88,176.01,176.88,5657.0,172.0548,172.2398,171.3926,172.2398,5657.0
2022-05-05 14:20:00,176.93,176.93,175.23,175.26,10336.0,172.2885,172.2885,170.6331,170.6623,10336.0
2022-05-05 14:30:00,175.23,175.81,175.0,175.81,10457.0,170.6331,171.1979,170.4091,171.1979,10457.0
2022-05-05 14:40:00,175.72,176.26,175.64,176.26,16813.0,171.1102,171.6361,171.0323,171.6361,16813.0
2022-05-05 14:50:00,176.34,176.81,176.23,176.47,7701.0,171.714,172.1717,171.6069,171.8406,7701.0
2022-05-05 15:00:00,176.47,176.47,175.69,175.83,3102.0,171.8406,171.8406,171.081,171.2174,3102.0
2022-05-05 15:10:00,175.81,175.92,175.12,175.43,5761.0,171.1979,171.305,170.526,170.8279,5761.0
2022-05-05 15:20:00,175.4,175.73,175.05,175.42,10291.0,170.7986,171.12,170.4578,170.8181,10291.0
2022-05-05 15:30:00,175.42,176.42,175.0,175.89,15167.0,170.8181,171.7919,170.4091,171.2758,15167.0
2022-05-05 15:40:00,176.07,176.6,175.47,175.52,27130.0,171.4511,171.9672,170.8668,170.9155,27130.0
2022-05-05 15:50:00,175.76,177.42,175.76,177.34,41646.0,171.1492,172.7656,171.1492,172.6877,41646.0
2022-05-06 09:30:00,174.7,174.82,170.21,170.21,45043.0,170.117,170.2339,165.7448,165.7448,45043.0
2022-05-06 09:40:00,170.25,170.59,167.48,168.24,33633.0,165.7837,166.1148,163.0864,163.8265,33633.0
2022-05-06 09:50:00,167.83,168.24,165.19,166.23,33122.0,163.4272,163.8265,160.8565,161.8692,33122.0
2022-05-06 10:00:00,165.76,166.34,164.63,165.98,49368.0,161.4115,161.9763,160.3112,161.6258,49368.0
2022-05-06 10:10:00,166.0,166.58,165.25,166.58,11617.0,161.6452,162.21,160.9149,162.21,11617.0
2022-05-06 10:20:00,166.23,168.26,166.12,166.52,22414.0,161.8692,163.8459,161.7621,162.1516,22414.0
2022-05-06 10:30:00,166.67,166.99,165.44,166.25,12801.0,162.2977,162.6093,161.0999,161.8887,12801.0
2022-05-06 10:40:00,166.27,168.19,166.26,167.75,7991.0,161.9082,163.7778,161.8984,163.3493,7991.0
2022-05-06 10:50:00,167.79,168.39,166.92,168.13,7294.0,163.3883,163.9725,162.5411,163.7194,7294.0
2022-05-06 11:00:00,168.22,169.13,168.2,168.82,8084.0,163.807,164.6931,163.7875,164.3913,8084.0
2022-05-06 11:10:00,169.03,170.25,168.58,169.71,11788.0,164.5957,165.7837,164.1576,165.2579,11788.0
2022-05-06 11:20:00,169.67,170.49,169.54,169.94,6433.0,165.219,166.0174,165.0924,165.4819,6433.0
2022-05-06 11:30:00,170.05,170.05,168.29,168.39,7165.0,165.589,165.589,163.8752,163.9725,7165.0
2022-05-06 11:40:00,168.27,168.88,168.13,168.46,6530.0,163.8557,164.4497,163.7194,164.0407,6530.0
2022-05-06 11:50:00,168.53,168.93,168.05,168.08,3730.0,164.1089,164.4984,163.6415,163.6707,3730.0
2022-05-06 12:00:00,168.13,169.69,167.83,169.13,3895.0,163.7194,165.2384,163.4272,164.6931,3895.0
2022-05-06 12:10:00,168.98,169.22,168.55,168.86,19504.0,164.5471,164.7808,164.1283,164.4302,19504.0
2022-05-06 12:20:00,168.85,170.2,168.8,169.85,9965.0,164.4205,165.7351,164.3718,165.3942,9965.0
2022-05-06 12:30:00,169.67,170.47,169.55,169.97,7369.0,165.219,165.998,165.1021,165.5111,7369.0
2022-05-06 12:40:00,169.72,170.11,169.43,169.61,4122.0,165.2676,165.6474,164.9853,165.1605,4122.0
2022-05-06 12:50:00,169.43,170.69,169.15,170.51,7004.0,164.9853,166.2122,164.7126,166.0369,7004.0
2022-05-06 13:00:00,170.58,170.79,170.11,170.49,7072.0,166.1051,166.3096,165.6474,166.0174,7072.0
2022-05-06 13:10:00,170.4,170.68,169.49,169.64,7749.0,165.9298,166.2025,165.0437,165.1897,7749.0
2022-05-06 13:20:00,169.47,170.28,169.47,170.02,8917.0,165.0242,165.813,165.0242,165.5598,8917.0
2022-05-06 13:30:00,170.06,170.65,169.9,170.14,32358.0,165.5987,166.1733,165.4429,165.6766,32358.0
2022-05-06 13:40:00,170.14,170.45,169.56,169.8,12072.0,165.6766,165.9785,165.1118,165.3455,12072.0
2022-05-06 13:50:00,169.81,170.0,169.5,169.65,6940.0,165.3553,165.5403,165.0534,165.1995,6940.0
2022-05-06 14:00:00,169.63,169.71,168.71,168.8,21163.0,165.18,165.2579,164.2841,164.3718,21163.0
2022-05-06 14:10:00,168.83,169.56,168.83,169.42,5326.0,164.401,165.1118,164.401,164.9755,5326.0
2022-05-06 14:20:00,169.32,169.81,169.16,169.16,36562.0,164.8781,165.3553,164.7223,164.7223,36562.0
2022-05-06 14:30:00,169.02,169.21,168.53,168.97,18249.0,164.586,164.771,164.1089,164.5373,18249.0
2022-05-06 14:40:00,169.03,169.12,168.54,169.08,6490.0,164.5957,164.6834,164.1186,164.6444,6490.0
2022-05-06 14:50:00,169.31,169.78,169.31,169.63,4621.0,164.8684,165.3261,164.8684,165.18,4621.0
2022-05-06 15:00:00,169.15,169.38,168.33,168.34,10846.0,164.7126,164.9366,163.9141,163.9238,10846.0
2022-05-06 15:10:00,168.41,168.97,168.35,168.51,9206.0,163.992,164.5373,163.9336,164.0894,9206.0
2022-05-06 15:20:00,168.56,168.8,168.11,168.63,7494.0,164.1381,164.3718,163.6999,164.2062,7494.0
2022-05-06 15:30:00,168.82,170.13,168.79,170.05,19695.0,164.3913,165.6669,164.362,165.589,19695.0
2022-05-06 15:40:00,170.06,170.5,169.64,170.14,43425.0,165.5987,166.0272,165.1897,165.6766,43425.0
2022-05-06 15:50:00,170.29,170.47,169.47,169.93,101661.0,165.8227,165.998,165.0242,165.4721,101661.0
2022-05-09 09:30:00,167.59,168.23,166.87,168.2,16170.0,163.1935,163.8167,162.4924,163.7875,16170.0
2022-05-09 09:40:00,167.42,168.22,167.12,168.02,5010.0,163.028,163.807,162.7359,163.6122,5010.0
2022-05-09 09:50:00,168.0,169.28,167.6,169.09,2505.0,163.5928,164.8392,163.2033,164.6542,2505.0
2022-05-09 10:00:00,168.9,168.98,167.07,167.08,8645.0,164.4692,164.5471,162.6872,162.6969,8645.0
2022-05-09 10:10:00,167.1,167.9,166.6,166.76,10492.0,162.7164,163.4954,162.2295,162.3853,10492.0
2022-05-09 10:20:00,166.73,166.76,165.68,165.68,6215.0,162.3561,162.3853,161.3336,161.3336,6215.0
2022-05-09 10:30:00,165.84,166.05,165.39,165.55,6217.0,161.4894,161.6939,161.0512,161.207,6217.0
2022-05-09 10:40:00,165.68,166.1,164.98,165.32,16788.0,161.3336,161.7426,160.652,160.9831,16788.0
2022-05-09 10:50:00,165.17,165.59,164.78,164.96,10892.0,160.837,161.246,160.4572,160.6325,10892.0
2022-05-09 11:00:00,164.83,165.15,164.27,164.33,14853.0,160.5059,160.8175,159.9606,160.019,14853.0
2022-05-09 11:10:00,164.4,164.63,164.04,164.35,14267.0,160.0872,160.3112,159.7367,160.0385,14267.0
2022-05-09 11:20:00,164.3,164.55,163.85,164.0,15976.0,159.9898,160.2333,159.5516,159.6977,15976.0
2022-05-09 11:30:00,164.14,164.71,163.88,164.65,29495.0,159.834,160.3891,159.5809,160.3307,29495.0
2022-05-09 11:40:00,164.74,164.81,164.12,164.24,22721.0,160.4183,160.4865,159.8146,159.9314,22721.0
2022-05-09 11:50:00,164.16,164.49,163.97,164.03,27241.0,159.8535,160.1748,159.6685,159.7269,27241.0
2022-05-09 12:00:00,164.0,164.63,163.65,164.2,8399.0,159.6977,160.3112,159.3569,159.8925,8399.0
2022-05-09 12:10:00,164.21,165.01,164.2,164.67,12935.0,159.9022,160.6812,159.8925,160.3501,12935.0
2022-05-09 12:20:00,164.64,164.76,164.2,164.35,16587.0,160.3209,160.4378,159.8925,160.0385,16587.0
2022-05-09 12:30:00,164.38,164.38,163.32,163.34,6488.0,160.0677,160.0677,159.0355,159.055,6488.0
2022-05-09 12:40:00,163.38,163.51,162.78,163.01,5781.0,159.094,159.2206,158.5097,158.7337,5781.0
2022-05-09 12:50:00,163.03,163.03,162.07,162.08,6521.0,158.7531,158.7531,157.8183,157.8281,6521.0
2022-05-09 13:00:00,162.12,162.29,161.85,162.29,11748.0,157.867,158.0326,157.6041,158.0326,11748.0
2022-05-09 13:10:00,162.31,163.2,162.24,163.2,7415.0,158.052,158.9187,157.9839,158.9187,7415.0
2022-05-09 13:20:00,163.17,163.6,162.87,163.6,12680.0,158.8895,159.3082,158.5973,159.3082,12680.0
2022-05-09 13:30:00,163.87,163.93,163.45,163.57,20703.0,159.5711,159.6295,159.1621,159.279,20703.0
2022-05-09 13:40:00,163.59,164.48,163.59,164.02,7352.0,159.2985,160.1651,159.2985,159.7172,7352.0
2022-05-09 13:50:00,164.06,164.13,163.15,163.97,5726.0,159.7561,159.8243,158.87,159.6685,5726.0
2022-05-09 14:00:00,163.86,164.58,163.86,164.32,8823.0,159.5614,160.2625,159.5614,160.0093,8823.0
2022-05-09 14:10:00,164.26,164.49,163.92,164.44,12167.0,159.9509,160.1748,159.6198,160.1262,12167.0
2022-05-09 14:20:00,164.45,164.45,163.5,163.75,10337.0,160.1359,160.1359,159.2108,159.4543,10337.0
2022-05-09 14:30:00,163.8,163.97,163.26,163.74,20028.0,159.503,159.6685,158.9771,159.4445,20028.0
2022-05-09 14:40:00,163.76,164.39,163.75,163.85,11382.0,159.464,160.0775,159.4543,159.5516,11382.0
2022-05-09 14:50:00,163.86,164.81,163.58,164.57,16638.0,159.5614,160.4865,159.2887,160.2528,16638.0
2022-05-09 15:00:00,164.67,165.08,164.27,164.28,9368.0,160.3501,160.7494,159.9606,159.9704,9368.0
2022-05-09 15:10:00,164.54,165.11,164.46,164.65,6104.0,160.2235,160.7786,160.1456,160.3307,6104.0
2022-05-09 15:20:00,164.53,164.53,163.65,163.73,7903.0,160.2138,160.2138,159.3569,159.4348,7903.0
2022-05-09 15:30:00,163.77,164.01,163.4,163.97,18877.0,159.4737,159.7074,159.1134,159.6685,18877.0
2022-05-09 15:40:00,163.92,163.93,163.05,163.14,20842.0,159.6198,159.6295,158.7726,158.8603,20842.0
2022-05-09 15:50:00,163.11,163.38,162.61,162.98,77517.0,158.8311,159.094,158.3442,158.7045,77517.0
2022-05-10 09:30:00,165.73,166.29,163.23,163.88,9610.0,161.3823,161.9276,158.9479,159.5809,9610.0
2022-05-10 09:40:00,163.66,163.66,162.61,163.41,6709.0,159.3666,159.3666,158.3442,159.1232,6709.0
2022-05-10 09:50:00,163.55,163.98,163.06,163.9,6116.0,159.2595,159.6782,158.7824,159.6003,6116.0
2022-05-10 10:00:00,163.98,164.31,163.47,164.3,5386.0,159.6782,159.9996,159.1816,159.9898,5386.0
2022-05-10 10:10:00,163.97,164.08,162.66,163.14,7117.0,159.6685,159.7756,158.3929,158.8603,7117.0
2022-05-10 10:20:00,163.21,163.87,162.55,162.84,4559.0,158.9284,159.5711,158.2857,158.5681,4559.0
2022-05-10 10:30:00,162.56,162.56,161.5,161.74,3669.0,158.2955,158.2955,157.2633,157.497,3669.0
2022-05-10 10:40:00,161.54,161.57,160.2,160.46,10903.0,157.3022,157.3315,155.9974,156.2506,10903.0
2022-05-10 10:50:00,160.42,160.62,159.82,159.82,42550.0,156.2116,156.4064,155.6274,155.6274,42550.0
2022-05-10 11:00:00,159.93,160.14,159.2,159.2,13061.0,155.7345,155.939,155.0236,155.0236,13061.0
2022-05-10 11:10:00,159.33,160.59,159.08,160.38,20668.0,155.1502,156.3772,154.9068,156.1727,20668.0
2022-05-10 11:20:00,160.61,160.61,158.9,159.47,9274.0,156.3966,156.3966,154.7315,155.2865,9274.0
2022-05-10 11:30:00,159.55,160.04,159.0,159.94,9607.0,155.3644,155.8416,154.8289,155.7442,9607.0
2022-05-10 11:40:00,159.92,160.01,158.8,159.0,8890.0,155.7247,155.8124,154.6341,154.8289,8890.0
2022-05-10 11:50:00,158.79,158.8,158.15,158.27,8294.0,154.6244,154.6341,154.0012,154.118,8294.0
2022-05-10 12:00:00,158.5,159.57,158.16,158.81,7919.0,154.342,155.3839,154.0109,154.6439,7919.0
2022-05-10 12:10:00,158.85,159.5,158.64,158.94,3728.0,154.6828,155.3158,154.4783,154.7704,3728.0
2022-05-10 12:20:00,159.06,159.32,158.86,159.09,5231.0,154.8873,155.1405,154.6925,154.9165,5231.0
2022-05-10 12:30:00,159.0,159.47,158.35,158.86,11779.0,154.8289,155.2865,154.1959,154.6925,11779.0
2022-05-10 12:40:00,158.67,160.1,158.67,159.85,15830.0,154.5075,155.9,154.5075,155.6566,15830.0
2022-05-10 12:50:00,159.91,159.92,158.86,159.13,9351.0,155.715,155.7247,154.6925,154.9555,9351.0
2022-05-10 13:00:00,159.06,160.38,158.9,159.92,7925.0,154.8873,156.1727,154.7315,155.7247,7925.0
2022-05-10 13:10:00,159.93,160.21,159.56,159.98,6472.0,155.7345,156.0071,155.3742,155.7832,6472.0
2022-05-10 13:20:00,160.07,160.71,159.83,160.71,6905.0,155.8708,156.494,155.6371,156.494,6905.0
2022-05-10 13:30:00,160.79,162.05,160.79,162.02,7287.0,156.5719,157.7989,156.5719,157.7696,7287.0
2022-05-10 13:40:00,161.97,163.13,161.97,162.47,13558.0,157.721,158.8505,157.721,158.2078,13558.0
2022-05-10 13:50:00,162.49,162.74,162.26,162.74,3392.0,158.2273,158.4708,158.0033,158.4708,3392.0
2022-05-10 14:00:00,162.77,163.07,162.48,162.54,2736.0,158.5,158.7921,158.2176,158.276,2736.0
2022-05-10 14:10:00,162.37,163.08,162.1,162.77,3958.0,158.1105,158.8018,157.8475,158.5,3958.0
2022-05-10 14:20:00,162.74,162.95,162.22,162.43,3755.0,158.4708,158.6752,157.9644,158.1689,3755.0
2022-05-10 14:30:00,162.64,162.75,162.27,162.65,7592.0,158.3734,158.4805,158.0131,158.3831,7592.0
2022-05-10 14:40:00,162.62,163.48,162.41,162.82,13861.0,158.3539,159.1913,158.1494,158.5487,13861.0
2022-05-10 14:50:00,162.94,163.18,162.53,162.74,10375.0,158.6655,158.8992,158.2663,158.4708,10375.0
2022-05-10 15:00:00,162.94,163.46,162.69,162.78,11203.0,158.6655,159.1719,158.4221,158.5097,11203.0
2022-05-10 15:10:00,162.58,162.95,162.23,162.74,9727.0,158.315,158.6752,157.9741,158.4708,9727.0
2022-05-10 15:20:00,162.68,162.68,161.67,161.73,6701.0,158.4123,158.4123,157.4288,157.4873,6701.0
2022-05-10 15:30:00,161.69,161.69,161.1,161.24,12329.0,157.4483,157.4483,156.8738,157.0101,12329.0
2022-05-10 15:40:00,161.24,161.71,160.92,161.35,17674.0,157.0101,157.4678,156.6985,157.1172,17674.0
2022-05-10 15:50:00,161.48,161.69,160.97,161.4,39463.0,157.2438,157.4483,156.7472,157.1659,39463.0
2022-05-11 09:30:00,161.82,161.82,160.52,160.93,3668.0,157.5749,157.5749,156.309,156.7082,3668.0
2022-05-11 09:40:00,161.09,163.27,161.04,163.27,7341.0,156.864,158.9869,156.8154,158.9869,7341.0
2022-05-11 09:50:00,162.94,163.82,162.94,163.13,6155.0,158.6655,159.5224,158.6655,158.8505,6155.0
2022-05-11 10:00:00,163.83,164.37,162.87,163.2,3900.0,159.5322,160.058,158.5973,158.9187,3900.0
2022-05-11 10:10:00,162.89,164.4,162.89,164.24,7210.0,158.6168,160.0872,158.6168,159.9314,7210.0
2022-05-11 10:20:00,164.43,165.39,164.22,165.2,16579.0,160.1164,161.0512,159.9119,160.8662,16579.0
2022-05-11 10:30:00,165.05,165.19,163.92,164.77,5213.0,160.7202,160.8565,159.6198,160.4475,5213.0
2022-05-11 10:40:00,164.6,164.76,164.2,164.2,1465.0,160.282,160.4378,159.8925,159.8925,1465.0
2022-05-11 10:50:00,164.07,164.07,163.11,163.84,4390.0,159.7659,159.7659,158.8311,159.5419,4390.0
2022-05-11 11:00:00,163.85,163.88,163.22,163.22,2119.0,159.5516,159.5809,158.9382,158.9382,2119.0
2022-05-11 11:10:00,163.12,163.93,162.67,162.68,4817.0,158.8408,159.6295,158.4026,158.4123,4817.0
2022-05-11 11:20:00,162.8,163.37,162.72,163.37,20966.0,158.5292,159.0842,158.4513,159.0842,20966.0
2022-05-11 11:30:00,163.36,163.7,162.72,163.62,5940.0,159.0745,159.4056,158.4513,159.3277,5940.0
2022-05-11 11:40:00,163.59,163.68,162.92,163.09,2177.0,159.2985,159.3861,158.646,158.8116,2177.0
2022-05-11 11:50:00,162.95,163.04,162.58,162.98,3932.0,158.6752,158.7629,158.315,158.7045,3932.0
2022-05-11 12:00:00,163.12,163.12,162.63,162.68,3914.0,158.8408,158.8408,158.3636,158.4123,3914.0
2022-05-11 12:10:00,162.56,162.98,162.44,162.6,3948.0,158.2955,158.7045,158.1786,158.3344,3948.0
2022-05-11 12:20:00,162.68,163.67,161.55,161.55,12761.0,158.4123,159.3764,157.312,157.312,12761.0
2022-05-11 12:30:00,161.63,162.27,161.63,162.27,2800.0,157.3899,158.0131,157.3899,158.0131,2800.0
2022-05-11 12:40:00,162.01,162.33,161.68,161.89,4628.0,157.7599,158.0715,157.4386,157.6431,4628.0
2022-05-11 12:50:00,161.85,161.96,161.24,161.34,20959.0,157.6041,157.7112,157.0101,157.1075,20959.0
2022-05-11 13:00:00,161.2,161.26,159.83,160.07,24015.0,156.9712,157.0296,155.6371,155.8708,24015.0
2022-05-11 13:10:00,160.02,160.27,159.38,159.84,16881.0,155.8221,156.0656,155.1989,155.6468,16881.0
2022-05-11 13:20:00,159.91,159.91,158.95,158.99,11281.0,155.715,155.715,154.7802,154.8191,11281.0
2022-05-11 13:30:00,159.01,159.83,158.9,159.12,6023.0,154.8386,155.6371,154.7315,154.9457,6023.0
2022-05-11 13:40:00,159.0,159.54,158.94,159.18,12884.0,154.8289,155.3547,154.7704,155.0041,12884.0
2022-05-11 13:50:00,159.35,159.97,158.8,159.02,6755.0,155.1697,155.7734,154.6341,154.8483,6755.0
2022-05-11 14:00:00,159.11,159.86,159.11,159.69,8597.0,154.936,155.6663,154.936,155.5008,8597.0
2022-05-11 14:10:00,159.6,160.14,159.44,159.99,6977.0,155.4131,155.939,155.2573,155.7929,6977.0
2022-05-11 14:20:00,159.95,160.42,159.71,159.86,12862.0,155.7539,156.2116,155.5202,155.6663,12862.0
2022-05-11 14:30:00,159.95,160.47,159.69,160.15,8606.0,155.7539,156.2603,155.5008,155.9487,8606.0
2022-05-11 14:40:00,160.14,160.42,159.76,159.82,12902.0,155.939,156.2116,155.5689,155.6274,12902.0
2022-05-11 14:50:00,159.87,160.04,159.38,159.8,11385.0,155.676,155.8416,155.1989,155.6079,11385.0
2022-05-11 15:00:00,159.76,159.93,159.42,159.78,10602.0,155.5689,155.7345,155.2379,155.5884,10602.0
2022-05-11 15:10:00,159.79,160.01,159.12,159.73,7119.0,155.5981,155.8124,154.9457,155.5397,7119.0
2022-05-11 15:20:00,159.67,159.67,159.09,159.19,11306.0,155.4813,155.4813,154.9165,155.0139,11306.0
2022-05-11 15:30:00,159.13,159.57,158.37,158.47,20247.0,154.9555,155.3839,154.2154,154.3128,20247.0
2022-05-11 15:40:00,158.51,158.9,157.8,157.82,41029.0,154.3517,154.7315,153.6604,153.6798,41029.0
2022-05-11 15:50:00,157.83,158.49,157.82,158.17,99132.0,153.6896,154.3323,153.6798,154.0206,99132.0
2022-05-12 09:30:00,157.89,158.22,156.53,157.19,16527.0,153.748,154.0693,152.4237,153.0664,16527.0
2022-05-12 09:40:00,157.28,158.86,157.24,158.75,18055.0,153.154,154.6925,153.115,154.5854,18055.0
2022-05-12 09:50:00,158.91,160.31,158.22,159.42,25370.0,154.7412,156.1045,154.0693,155.2379,25370.0
2022-05-12 10:00:00,159.48,161.17,158.43,161.17,13670.0,155.2963,156.9419,154.2738,156.9419,13670.0
2022-05-12 10:10:00,161.06,161.58,160.82,160.95,10592.0,156.8348,157.3412,156.6011,156.7277,10592.0
2022-05-12 10:20:00,160.82,162.06,160.82,161.08,17682.0,156.6011,157.8086,156.6011,156.8543,17682.0
2022-05-12 10:30:00,160.95,162.37,160.64,162.37,21996.0,156.7277,158.1105,156.4258,158.1105,21996.0
2022-05-12 10:40:00,162.13,162.92,161.69,162.54,19065.0,157.8768,158.646,157.4483,158.276,19065.0
2022-05-12 10:50:00,162.86,163.98,162.86,163.47,18811.0,158.5876,159.6782,158.5876,159.1816,18811.0
2022-05-12 11:00:00,163.5,164.56,163.44,164.42,20501.0,159.2108,160.243,159.1524,160.1067,20501.0
2022-05-12 11:10:00,164.52,164.84,163.76,164.0,42838.0,160.2041,160.5157,159.464,159.6977,42838.0
2022-05-12 11:20:00,163.97,164.16,162.73,162.81,7202.0,159.6685,159.8535,158.461,158.5389,7202.0
2022-05-12 11:30:00,162.82,163.59,162.48,163.39,12489.0,158.5487,159.2985,158.2176,159.1037,12489.0
2022-05-12 11:40:00,163.61,163.61,161.83,161.89,6340.0,159.3179,159.3179,157.5846,157.6431,6340.0
2022-05-12 11:50:00,161.93,161.99,160.97,160.97,5347.0,157.682,157.7404,156.7472,156.7472,5347.0
2022-05-12 12:00:00,161.11,161.73,160.82,161.73,10479.0,156.8835,157.4873,156.6011,157.4873,10479.0
2022-05-12 12:10:00,161.62,161.79,161.16,161.59,9206.0,157.3801,157.5457,156.9322,157.3509,9206.0
2022-05-12 12:20:00,161.56,162.41,161.32,162.26,7655.0,157.3217,158.1494,157.088,158.0033,7655.0
2022-05-12 12:30:00,162.59,162.9,162.56,162.7,6445.0,158.3247,158.6266,158.2955,158.4318,6445.0
2022-05-12 12:40:00,162.55,163.12,162.12,162.51,7949.0,158.2857,158.8408,157.867,158.2468,7949.0
2022-05-12 12:50:00,162.64,162.86,162.19,162.28,8692.0,158.3734,158.5876,157.9352,158.0228,8692.0
2022-05-12 13:00:00,162.09,162.5,161.64,161.89,7065.0,157.8378,158.2371,157.3996,157.6431,7065.0
2022-05-12 13:10:00,161.95,162.5,161.57,161.74,9315.0,157.7015,158.2371,157.3315,157.497,9315.0
2022-05-12 13:20:00,161.86,162.43,161.55,161.77,12169.0,157.6138,158.1689,157.312,157.5262,12169.0
2022-05-12 13:30:00,161.64,162.0,161.25,161.25,6795.0,157.3996,157.7502,157.0198,157.0198,6795.0
2022-05-12 13:40:00,161.04,161.05,160.56,160.73,10110.0,156.8154,156.8251,156.3479,156.5135,10110.0
2022-05-12 13:50:00,160.71,161.06,160.68,161.02,5815.0,156.494,156.8348,156.4648,156.7959,5815.0
2022-05-12 14:00:00,161.14,161.93,160.83,160.92,7314.0,156.9127,157.682,156.6109,156.6985,7314.0
2022-05-12 14:10:00,160.96,161.59,160.73,161.57,10180.0,156.7375,157.3509,156.5135,157.3315,10180.0
2022-05-12 14:20:00,161.53,161.76,160.63,160.94,11358.0,157.2925,157.5165,156.4161,156.718,11358.0
2022-05-12 14:30:00,160.91,161.17,160.31,160.49,14649.0,156.6888,156.9419,156.1045,156.2798,14649.0
2022-05-12 14:40:00,160.47,161.26,160.36,161.16,9299.0,156.2603,157.0296,156.1532,156.9322,9299.0
2022-05-12 14:50:00,161.1,161.27,160.64,160.92,15328.0,156.8738,157.0393,156.4258,156.6985,15328.0
2022-05-12 15:00:00,160.9,161.82,160.76,161.56,19995.0,156.679,157.5749,156.5427,157.3217,19995.0
2022-05-12 15:10:00,161.51,162.31,161.18,162.31,26643.0,157.273,158.052,156.9517,158.052,26643.0
2022-05-12 15:20:00,162.3,163.79,162.22,163.02,49753.0,158.0423,159.4932,157.9644,158.7434,49753.0
2022-05-12 15:30:00,163.08,163.83,163.07,163.63,28525.0,158.8018,159.5322,158.7921,159.3374,28525.0
2022-05-12 15:40:00,163.81,164.17,163.31,163.67,33757.0,159.5127,159.8632,159.0258,159.3764,33757.0
2022-05-12 15:50:00,163.69,165.29,163.69,165.29,180237.0,159.3958,160.9539,159.3958,160.9539,180237.0
2022-05-13 09:30:00,166.58,168.5,166.57,167.22,25312.0,162.21,164.0797,162.2003,162.8332,25312.0
2022-05-13 09:40:00,168.23,168.83,167.77,168.25,8853.0,163.8167,164.401,163.3688,163.8362,8853.0
2022-05-13 09:50:00,167.85,169.02,167.82,168.69,16955.0,163.4467,164.586,163.4175,164.2647,16955.0
2022-05-13 10:00:00,168.87,169.78,168.6,169.47,25576.0,164.4399,165.3261,164.177,165.0242,25576.0
2022-05-13 10:10:00,169.4,170.62,169.39,170.03,29012.0,164.956,166.144,164.9463,165.5695,29012.0
2022-05-13 10:20:00,170.11,170.86,170.06,170.06,14131.0,165.6474,166.3777,165.5987,165.5987,14131.0
2022-05-13 10:30:00,170.24,170.89,169.8,170.33,51732.0,165.774,166.407,165.3455,165.8616,51732.0
2022-05-13 10:40:00,170.42,170.45,168.4,169.36,10011.0,165.9493,165.9785,163.9823,164.9171,10011.0
2022-05-13 10:50:00,169.27,170.29,169.27,170.03,15637.0,164.8295,165.8227,164.8295,165.5695,15637.0
2022-05-13 11:00:00,169.8,169.86,168.85,169.1,7041.0,165.3455,165.404,164.4205,164.6639,7041.0
2022-05-13 11:10:00,169.29,169.76,169.01,169.01,8616.0,164.8489,165.3066,164.5763,164.5763,8616.0
2022-05-13 11:20:00,169.06,169.31,168.8,169.15,9287.0,164.625,164.8684,164.3718,164.7126,9287.0
2022-05-13 11:30:00,169.02,169.13,168.42,168.88,13809.0,164.586,164.6931,164.0018,164.4497,13809.0
2022-05-13 11:40:00,168.89,169.32,168.41,169.17,20628.0,164.4594,164.8781,163.992,164.7321,20628.0
2022-05-13 11:50:00,169.13,169.38,168.87,169.19,5518.0,164.6931,164.9366,164.4399,164.7516,5518.0
2022-05-13 12:00:00,169.27,170.3,169.23,170.17,9231.0,164.8295,165.8324,164.7905,165.7058,9231.0
2022-05-13 12:10:00,170.4,170.4,169.73,169.78,5332.0,165.9298,165.9298,165.2774,165.3261,5332.0
2022-05-13 12:20:00,169.67,169.82,169.36,169.53,3637.0,165.219,165.365,164.9171,165.0826,3637.0
2022-05-13 12:30:00,169.56,169.8,169.21,169.21,3102.0,165.1118,165.3455,164.771,164.771,3102.0
2022-05-13 12:40:00,169.14,169.48,168.61,168.61,7304.0,164.7029,165.0339,164.1868,164.1868,7304.0
2022-05-13 12:50:00,168.44,168.71,168.02,168.53,4888.0,164.0212,164.2841,163.6122,164.1089,4888.0
2022-05-13 13:00:00,168.54,168.94,168.26,168.39,8039.0,164.1186,164.5081,163.8459,163.9725,8039.0
2022-05-13 13:10:00,168.44,168.62,167.76,167.77,10371.0,164.0212,164.1965,163.3591,163.3688,10371.0
2022-05-13 13:20:00,167.86,168.25,167.54,167.72,31198.0,163.4564,163.8362,163.1448,163.3201,31198.0
2022-05-13 13:30:00,167.85,167.85,167.2,167.23,5911.0,163.4467,163.4467,162.8138,162.843,5911.0
2022-05-13 13:40:00,167.17,167.17,166.47,166.72,9576.0,162.7845,162.7845,162.1029,162.3463,9576.0
2022-05-13 13:50:00,166.73,166.98,166.29,166.6,9604.0,162.3561,162.5995,161.9276,162.2295,9604.0
2022-05-13 14:00:00,166.67,166.67,165.68,166.24,11342.0,162.2977,162.2977,161.3336,161.8789,11342.0
2022-05-13 14:10:00,166.31,166.54,166.15,166.54,11453.0,161.9471,162.1711,161.7913,162.1711,11453.0
2022-05-13 14:20:00,166.63,166.89,166.26,166.87,6510.0,162.2587,162.5119,161.8984,162.4924,6510.0
2022-05-13 14:30:00,166.99,167.46,166.85,167.06,11060.0,162.6093,163.0669,162.4729,162.6774,11060.0
2022-05-13 14:40:00,167.09,167.29,166.74,166.91,4606.0,162.7066,162.9014,162.3658,162.5314,4606.0
2022-05-13 14:50:00,167.13,167.88,167.13,167.8,5871.0,162.7456,163.4759,162.7456,163.398,5871.0
2022-05-13 15:00:00,167.88,168.17,167.76,168.07,4616.0,163.4759,163.7583,163.3591,163.6609,4616.0
2022-05-13 15:10:00,168.17,168.29,167.94,167.99,17133.0,163.7583,163.8752,163.5343,163.583,17133.0
2022-05-13 15:20:00,167.94,168.11,167.74,168.02,23091.0,163.5343,163.6999,163.3396,163.6122,23091.0
2022-05-13 15:30:00,168.08,168.16,167.27,167.92,23073.0,163.6707,163.7486,162.8819,163.5149,23073.0
2022-05-13 15:40:00,167.71,168.13,167.53,167.76,21732.0,163.3104,163.7194,163.1351,163.3591,21732.0
2022-05-13 15:50:00,167.86,168.02,167.06,168.0,89057.0,163.4564,163.6122,162.6774,163.5928,89057.0
2022-05-16 09:30:00,164.5,165.34,157.38,158.56,70847.0,160.1846,161.0026,153.2514,154.4004,70847.0
2022-05-16 09:40:00,158.87,159.14,157.13,158.08,35067.0,154.7023,154.9652,153.0079,153.933,35067.0
2022-05-16 09:50:00,158.09,160.73,157.76,160.67,54494.0,153.9427,156.5135,153.6214,156.4551,54494.0
2022-05-16 10:00:00,160.86,161.28,160.16,160.54,69833.0,156.6401,157.0491,155.9584,156.3285,69833.0
2022-05-16 10:10:00,160.53,161.09,160.14,161.06,29569.0,156.3187,156.864,155.939,156.8348,29569.0
2022-05-16 10:20:00,160.89,161.26,160.2,161.03,28882.0,156.6693,157.0296,155.9974,156.8056,28882.0
2022-05-16 10:30:00,160.73,160.75,159.75,160.41,16684.0,156.5135,156.533,155.5592,156.2019,16684.0
2022-05-16 10:40:00,160.4,160.69,159.82,160.34,11403.0,156.1921,156.4745,155.6274,156.1337,11403.0
2022-05-16 10:50:00,160.05,160.46,159.56,159.8,19150.0,155.8513,156.2506,155.3742,155.6079,19150.0
2022-05-16 11:00:00,159.59,160.52,159.59,160.52,12597.0,155.4034,156.309,155.4034,156.309,12597.0
2022-05-16 11:10:00,160.41,160.81,160.17,160.34,7720.0,156.2019,156.5914,155.9682,156.1337,7720.0
2022-05-16 11:20:00,160.19,160.19,159.69,160.12,9286.0,155.9877,155.9877,155.5008,155.9195,9286.0
2022-05-16 11:30:00,160.44,160.44,159.72,160.33,7352.0,156.2311,156.2311,155.53,156.124,7352.0
2022-05-16 11:40:00,160.12,160.44,159.77,160.31,4200.0,155.9195,156.2311,155.5787,156.1045,4200.0
2022-05-16 11:50:00,160.27,160.89,160.14,160.42,4801.0,156.0656,156.6693,155.939,156.2116,4801.0
2022-05-16 12:00:00,160.5,160.79,160.06,160.27,4117.0,156.2895,156.5719,155.8611,156.0656,4117.0
2022-05-16 12:10:00,160.4,160.44,159.81,159.84,4823.0,156.1921,156.2311,155.6176,155.6468,4823.0
2022-05-16 12:20:00,160.01,160.09,159.39,159.46,6113.0,155.8124,155.8903,155.2086,155.2768,6113.0
2022-05-16 12:30:00,159.39,159.89,159.39,159.59,11024.0,155.2086,155.6955,155.2086,155.4034,11024.0
2022-05-16 12:40:00,159.61,160.18,159.45,160.09,7381.0,155.4229,155.9779,155.2671,155.8903,7381.0
2022-05-16 12:50:00,160.15,160.17,159.91,160.0,6169.0,155.9487,155.9682,155.715,155.8026,6169.0
2022-05-16 13:00:00,159.91,160.44,159.69,160.44,6499.0,155.715,156.2311,155.5008,156.2311,6499.0
2022-05-16 13:10:00,160.37,160.69,160.19,160.25,11428.0,156.1629,156.4745,155.9877,156.0461,11428.0
2022-05-16 13:20:00,160.26,161.1,160.26,160.99,5989.0,156.0558,156.8738,156.0558,156.7667,5989.0
2022-05-16 13:30:00,161.15,161.45,161.08,161.2,5026.0,156.9225,157.2146,156.8543,156.9712,5026.0
2022-05-16 13:40:00,161.21,161.41,160.67,160.68,3952.0,156.9809,157.1756,156.4551,156.4648,3952.0
2022-05-16 13:50:00,160.77,161.2,160.51,160.8,21281.0,156.5524,156.9712,156.2993,156.5817,21281.0
2022-05-16 14:00:00,160.85,161.43,160.82,161.36,4655.0,156.6303,157.1951,156.6011,157.127,4655.0
2022-05-16 14:10:00,161.39,161.44,161.09,161.41,7057.0,157.1562,157.2049,156.864,157.1756,7057.0
2022-05-16 14:20:00,161.38,161.59,161.3,161.52,7929.0,157.1464,157.3509,157.0685,157.2828,7929.0
2022-05-16 14:30:00,161.53,161.61,161.33,161.48,5565.0,157.2925,157.3704,157.0977,157.2438,5565.0
2022-05-16 14:40:00,161.5,161.51,160.96,161.13,3905.0,157.2633,157.273,156.7375,156.903,3905.0
2022-05-16 14:50:00,160.93,161.09,160.74,160.86,2868.0,156.7082,156.864,156.5232,156.6401,2868.0
2022-05-16 15:00:00,160.92,161.01,160.78,160.78,7342.0,156.6985,156.7861,156.5622,156.5622,7342.0
2022-05-16 15:10:00,160.49,160.53,159.98,160.17,14712.0,156.2798,156.3187,155.7832,155.9682,14712.0
2022-05-16 15:20:00,160.21,160.37,159.94,160.18,25785.0,156.0071,156.1629,155.7442,155.9779,25785.0
2022-05-16 15:30:00,160.16,160.27,159.67,159.76,26999.0,155.9584,156.0656,155.4813,155.5689,26999.0
2022-05-16 15:40:00,159.82,160.14,159.67,160.05,37878.0,155.6274,155.939,155.4813,155.8513,37878.0
2022-05-16 15:50:00,160.25,160.55,159.85,160.09,101925.0,156.0461,156.3382,155.6566,155.8903,101925.0
2022-05-17 09:30:00,163.74,164.86,163.46,163.66,22581.0,159.4445,160.5351,159.1719,159.3666,22581.0
2022-05-17 09:40:00,163.44,163.48,162.23,162.47,22653.0,159.1524,159.1913,157.9741,158.2078,22653.0
2022-05-17 09:50:00,161.95,163.22,161.95,163.06,17579.0,157.7015,158.9382,157.7015,158.7824,17579.0
2022-05-17 10:00:00,163.4,163.45,162.32,162.47,10327.0,159.1134,159.1621,158.0618,158.2078,10327.0
2022-05-17 10:10:00,162.16,163.56,162.02,163.56,6909.0,157.906,159.2692,157.7696,159.2692,6909.0
2022-05-17 10:20:00,163.59,163.75,162.31,162.37,19445.0,159.2985,159.4543,158.052,158.1105,19445.0
2022-05-17 10:30:00,162.52,163.0,161.62,162.13,6601.0,158.2565,158.7239,157.3801,157.8768,6601.0
2022-05-17 10:40:00,161.93,162.03,161.52,161.81,6729.0,157.682,157.7794,157.2828,157.5652,6729.0
2022-05-17 10:50:00,161.7,163.05,161.7,162.84,13277.0,157.458,158.7726,157.458,158.5681,13277.0
2022-05-17 11:00:00,162.8,163.83,162.79,163.75,15573.0,158.5292,159.5322,158.5194,159.4543,15573.0
2022-05-17 11:10:00,163.75,163.81,163.2,163.57,16526.0,159.4543,159.5127,158.9187,159.279,16526.0
2022-05-17 11:20:00,163.52,164.13,163.43,164.0,5136.0,159.2303,159.8243,159.1427,159.6977,5136.0
2022-05-17 11:30:00,164.16,164.35,164.0,164.35,2874.0,159.8535,160.0385,159.6977,160.0385,2874.0
2022-05-17 11:40:00,164.35,164.35,163.67,163.81,2591.0,160.0385,160.0385,159.3764,159.5127,2591.0
2022-05-17 11:50:00,163.99,164.05,163.72,163.81,1504.0,159.688,159.7464,159.425,159.5127,1504.0
2022-05-17 12:00:00,163.94,163.94,163.48,163.78,4659.0,159.6393,159.6393,159.1913,159.4835,4659.0
2022-05-17 12:10:00,163.62,164.24,163.46,164.1,13303.0,159.3277,159.9314,159.1719,159.7951,13303.0
2022-05-17 12:20:00,163.92,163.92,163.71,163.78,2994.0,159.6198,159.6198,159.4153,159.4835,2994.0
2022-05-17 12:30:00,163.82,164.98,163.82,164.86,6208.0,159.5224,160.652,159.5224,160.5351,6208.0
2022-05-17 12:40:00,164.85,165.05,164.64,165.02,5450.0,160.5254,160.7202,160.3209,160.6909,5450.0
2022-05-17 12:50:00,165.0,165.0,164.57,164.76,3776.0,160.6715,160.6715,160.2528,160.4378,3776.0
2022-05-17 13:00:00,164.76,164.86,164.51,164.86,2531.0,160.4378,160.5351,160.1943,160.5351,2531.0
2022-05-17 13:10:00,164.79,165.08,164.79,164.87,11014.0,160.467,160.7494,160.467,160.5449,11014.0
2022-05-17 13:20:00,164.79,164.85,164.61,164.62,3325.0,160.467,160.5254,160.2917,160.3014,3325.0
2022-05-17 13:30:00,164.59,165.02,164.59,164.72,6048.0,160.2722,160.6909,160.2722,160.3988,6048.0
2022-05-17 13:40:00,164.7,164.7,164.18,164.46,6709.0,160.3793,160.3793,159.873,160.1456,6709.0
2022-05-17 13:50:00,164.5,164.91,164.5,164.59,7803.0,160.1846,160.5838,160.1846,160.2722,7803.0
2022-05-17 14:00:00,164.65,165.0,164.5,164.94,6899.0,160.3307,160.6715,160.1846,160.613,6899.0
2022-05-17 14:10:00,164.87,164.92,163.18,163.46,19712.0,160.5449,160.5936,158.8992,159.1719,19712.0
2022-05-17 14:20:00,163.51,163.86,163.21,163.64,13698.0,159.2206,159.5614,158.9284,159.3471,13698.0
2022-05-17 14:30:00,163.45,164.74,163.44,164.71,38329.0,159.1621,160.4183,159.1524,160.3891,38329.0
2022-05-17 14:40:00,164.64,165.13,164.61,164.91,19400.0,160.3209,160.7981,160.2917,160.5838,19400.0
2022-05-17 14:50:00,164.93,164.93,164.6,164.74,6377.0,160.6033,160.6033,160.282,160.4183,6377.0
2022-05-17 15:00:00,164.7,164.99,164.64,164.78,13218.0,160.3793,160.6617,160.3209,160.4572,13218.0
2022-05-17 15:10:00,164.8,165.12,164.71,164.98,43586.0,160.4767,160.7883,160.3891,160.652,43586.0
2022-05-17 15:20:00,165.0,165.14,164.55,164.64,15290.0,160.6715,160.8078,160.2333,160.3209,15290.0
2022-05-17 15:30:00,164.64,164.87,164.44,164.46,23689.0,160.3209,160.5449,160.1262,160.1456,23689.0
2022-05-17 15:40:00,164.44,164.55,164.22,164.33,22194.0,160.1262,160.2333,159.9119,160.019,22194.0
2022-05-17 15:50:00,164.33,164.88,164.23,164.85,58741.0,160.019,160.5546,159.9217,160.5254,58741.0
2022-05-18 09:30:00,163.05,163.67,161.69,161.87,16821.0,158.7726,159.3764,157.4483,157.6236,16821.0
2022-05-18 09:40:00,161.56,163.09,161.3,162.99,6516.0,157.3217,158.8116,157.0685,158.7142,6516.0
2022-05-18 09:50:00,163.08,163.16,162.11,162.75,3543.0,158.8018,158.8797,157.8573,158.4805,3543.0
2022-05-18 10:00:00,162.56,163.81,162.56,163.49,3736.0,158.2955,159.5127,158.2955,159.2011,3736.0
2022-05-18 10:10:00,163.07,163.41,163.0,163.21,1643.0,158.7921,159.1232,158.7239,158.9284,1643.0
2022-05-18 10:20:00,163.37,163.83,163.06,163.06,5802.0,159.0842,159.5322,158.7824,158.7824,5802.0
2022-05-18 10:30:00,163.09,163.4,163.04,163.11,6259.0,158.8116,159.1134,158.7629,158.8311,6259.0
2022-05-18 10:40:00,163.11,163.21,162.87,162.95,1122.0,158.8311,158.9284,158.5973,158.6752,1122.0
2022-05-18 10:50:00,162.87,163.04,162.49,162.94,1964.0,158.5973,158.7629,158.2273,158.6655,1964.0
2022-05-18 11:00:00,162.88,162.97,162.51,162.68,3438.0,158.6071,158.6947,158.2468,158.4123,3438.0
2022-05-18 11:10:00,162.62,162.62,162.02,162.03,2891.0,158.3539,158.3539,157.7696,157.7794,2891.0
2022-05-18 11:20:00,162.01,162.05,161.52,161.52,2008.0,157.7599,157.7989,157.2828,157.2828,2008.0
2022-05-18 11:30:00,161.25,161.94,160.89,161.53,9977.0,157.0198,157.6917,156.6693,157.2925,9977.0
2022-05-18 11:40:00,161.6,161.96,161.49,161.72,2300.0,157.3607,157.7112,157.2535,157.4775,2300.0
2022-05-18 11:50:00,161.79,161.94,161.34,161.47,2426.0,157.5457,157.6917,157.1075,157.2341,2426.0
2022-05-18 12:00:00,161.4,161.6,161.21,161.34,8000.0,157.1659,157.3607,156.9809,157.1075,8000.0
2022-05-18 12:10:00,161.18,161.84,161.18,161.77,4226.0,156.9517,157.5944,156.9517,157.5262,4226.0
2022-05-18 12:20:00,161.75,161.75,161.09,161.22,9126.0,157.5067,157.5067,156.864,156.9906,9126.0
2022-05-18 12:30:00,161.26,161.74,161.13,161.7,3136.0,157.0296,157.497,156.903,157.458,3136.0
2022-05-18 12:40:00,161.64,161.99,161.5,161.99,23632.0,157.3996,157.7404,157.2633,157.7404,23632.0
2022-05-18 12:50:00,162.08,162.27,161.93,162.07,5820.0,157.8281,158.0131,157.682,157.8183,5820.0
2022-05-18 13:00:00,162.02,162.05,160.82,160.89,18554.0,157.7696,157.7989,156.6011,156.6693,18554.0
2022-05-18 13:10:00,160.91,160.94,160.53,160.63,4450.0,156.6888,156.718,156.3187,156.4161,4450.0
2022-05-18 13:20:00,160.69,161.51,160.69,161.32,7733.0,156.4745,157.273,156.4745,157.088,7733.0
2022-05-18 13:30:00,161.26,161.55,161.14,161.55,7180.0,157.0296,157.312,156.9127,157.312,7180.0
2022-05-18 13:40:00,161.53,161.53,160.49,160.67,5373.0,157.2925,157.2925,156.2798,156.4551,5373.0
2022-05-18 13:50:00,160.7,160.96,160.38,160.95,4319.0,156.4843,156.7375,156.1727,156.7277,4319.0
2022-05-18 14:00:00,161.02,161.2,160.78,161.15,3706.0,156.7959,156.9712,156.5622,156.9225,3706.0
2022-05-18 14:10:00,161.25,161.35,160.88,161.19,7196.0,157.0198,157.1172,156.6596,156.9614,7196.0
2022-05-18 14:20:00,161.31,161.42,160.92,161.1,4882.0,157.0783,157.1854,156.6985,156.8738,4882.0
2022-05-18 14:30:00,161.08,161.1,160.57,160.82,6759.0,156.8543,156.8738,156.3577,156.6011,6759.0
2022-05-18 14:40:00,161.0,161.18,160.56,160.93,5936.0,156.7764,156.9517,156.3479,156.7082,5936.0
2022-05-18 14:50:00,161.14,161.14,160.45,160.69,5608.0,156.9127,156.9127,156.2408,156.4745,5608.0
2022-05-18 15:00:00,160.75,160.78,160.53,160.54,5544.0,156.533,156.5622,156.3187,156.3285,5544.0
2022-05-18 15:10:00,160.64,160.81,160.37,160.51,8271.0,156.4258,156.5914,156.1629,156.2993,8271.0
2022-05-18 15:20:00,160.53,160.65,160.08,160.11,6201.0,156.3187,156.4356,155.8805,155.9098,6201.0
2022-05-18 15:30:00,160.17,160.85,159.94,160.76,25151.0,155.9682,156.6303,155.7442,156.5427,25151.0
2022-05-18 15:40:00,160.72,160.76,159.89,160.0,12208.0,156.5037,156.5427,155.6955,155.8026,12208.0
2022-05-18 15:50:00,159.98,160.7,159.93,160.53,53830.0,155.7832,156.4843,155.7345,156.3187,53830.0
2022-05-19 09:30:00,159.31,163.2,159.31,162.35,17778.0,155.1307,158.9187,155.1307,158.091,17778.0
2022-05-19 09:40:00,162.05,162.13,160.01,160.01,16464.0,157.7989,157.8768,155.8124,155.8124,16464.0
2022-05-19 09:50:00,160.42,162.17,160.19,161.12,8732.0,156.2116,157.9157,155.9877,156.8933,8732.0
2022-05-19 10:00:00,160.99,162.56,160.88,161.86,16302.0,156.7667,158.2955,156.6596,157.6138,16302.0
2022-05-19 10:10:00,161.92,163.41,161.92,162.87,5823.0,157.6723,159.1232,157.6723,158.5973,5823.0
2022-05-19 10:20:00,162.94,163.19,161.76,161.87,8448.0,158.6655,158.909,157.5165,157.6236,8448.0
2022-05-19 10:30:00,161.67,162.24,160.97,160.97,3552.0,157.4288,157.9839,156.7472,156.7472,3552.0
2022-05-19 10:40:00,161.06,161.2,160.12,160.44,4176.0,156.8348,156.9712,155.9195,156.2311,4176.0
2022-05-19 10:50:00,160.25,160.84,160.12,160.67,4092.0,156.0461,156.6206,155.9195,156.4551,4092.0
2022-05-19 11:00:00,160.76,160.8,159.55,160.01,5159.0,156.5427,156.5817,155.3644,155.8124,5159.0
2022-05-19 11:10:00,160.15,160.51,159.42,159.87,5999.0,155.9487,156.2993,155.2379,155.676,5999.0
2022-05-19 11:20:00,159.65,160.01,159.56,159.56,2400.0,155.4618,155.8124,155.3742,155.3742,2400.0
2022-05-19 11:30:00,159.76,160.91,159.58,160.84,5399.0,155.5689,156.6888,155.3937,156.6206,5399.0
2022-05-19 11:40:00,161.04,161.53,161.01,161.07,5204.0,156.8154,157.2925,156.7861,156.8446,5204.0
2022-05-19 11:50:00,161.11,161.15,160.36,160.83,4096.0,156.8835,156.9225,156.1532,156.6109,4096.0
2022-05-19 12:00:00,160.78,161.25,160.67,161.12,3504.0,156.5622,157.0198,156.4551,156.8933,3504.0
2022-05-19 12:10:00,161.31,161.79,161.29,161.37,6229.0,157.0783,157.5457,157.0588,157.1367,6229.0
2022-05-19 12:20:00,161.37,161.51,160.93,161.46,9432.0,157.1367,157.273,156.7082,157.2243,9432.0
2022-05-19 12:30:00,161.38,161.38,160.8,160.8,3392.0,157.1464,157.1464,156.5817,156.5817,3392.0
2022-05-19 12:40:00,160.54,160.59,160.33,160.49,2288.0,156.3285,156.3772,156.124,156.2798,2288.0
2022-05-19 12:50:00,160.41,160.69,160.41,160.65,3248.0,156.2019,156.4745,156.2019,156.4356,3248.0
2022-05-19 13:00:00,160.74,160.85,160.38,160.49,4323.0,156.5232,156.6303,156.1727,156.2798,4323.0
2022-05-19 13:10:00,160.43,160.7,160.11,160.7,2120.0,156.2214,156.4843,155.9098,156.4843,2120.0
2022-05-19 13:20:00,160.59,161.39,160.59,161.06,3948.0,156.3772,157.1562,156.3772,156.8348,3948.0
2022-05-19 13:30:00,161.07,161.42,160.79,161.42,5083.0,156.8446,157.1854,156.5719,157.1854,5083.0
2022-05-19 13:40:00,161.31,161.43,160.54,160.54,9190.0,157.0783,157.1951,156.3285,156.3285,9190.0
2022-05-19 13:50:00,160.75,162.4,160.75,162.24,3452.0,156.533,158.1397,156.533,157.9839,3452.0
2022-05-19 14:00:00,162.27,162.27,161.42,161.58,3691.0,158.0131,158.0131,157.1854,157.3412,3691.0
2022-05-19 14:10:00,161.45,161.93,161.2,161.2,1704.0,157.2146,157.682,156.9712,156.9712,1704.0
2022-05-19 14:20:00,161.23,161.94,161.23,161.77,6886.0,157.0004,157.6917,157.0004,157.5262,6886.0
2022-05-19 14:30:00,161.7,161.95,161.32,161.82,4993.0,157.458,157.7015,157.088,157.5749,4993.0
2022-05-19 14:40:00,161.73,162.14,161.24,162.1,4033.0,157.4873,157.8865,157.0101,157.8475,4033.0
2022-05-19 14:50:00,162.23,162.33,161.42,161.98,3454.0,157.9741,158.0715,157.1854,157.7307,3454.0
2022-05-19 15:00:00,161.85,162.48,161.84,162.12,2156.0,157.6041,158.2176,157.5944,157.867,2156.0
2022-05-19 15:10:00,161.97,161.97,161.2,161.2,4671.0,157.721,157.721,156.9712,156.9712,4671.0
2022-05-19 15:20:00,161.32,161.32,160.38,160.44,6081.0,157.088,157.088,156.1727,156.2311,6081.0
2022-05-19 15:30:00,160.4,160.8,160.16,160.39,11015.0,156.1921,156.5817,155.9584,156.1824,11015.0
2022-05-19 15:40:00,160.5,161.02,160.25,160.53,14727.0,156.2895,156.7959,156.0461,156.3187,14727.0
2022-05-19 15:50:00,160.67,160.7,160.11,160.17,43780.0,156.4551,156.4843,155.9098,155.9682,43780.0
2022-05-20 09:30:00,162.52,163.2,161.23,162.01,33610.0,158.2565,158.9187,157.0004,157.7599,33610.0
2022-05-20 09:40:00,161.66,162.29,160.25,160.25,7116.0,157.4191,158.0326,156.0461,156.0461,7116.0
2022-05-20 09:50:00,160.34,160.75,160.05,160.09,2008.0,156.1337,156.533,155.8513,155.8903,2008.0
2022-05-20 10:00:00,159.97,160.3,158.5,158.61,16401.0,155.7734,156.0948,154.342,154.4491,16401.0
2022-05-20 10:10:00,158.5,159.57,158.49,159.34,11582.0,154.342,155.3839,154.3323,155.16,11582.0
2022-05-20 10:20:00,159.3,160.03,158.99,159.65,11093.0,155.121,155.8319,154.8191,155.4618,11093.0
2022-05-20 10:30:00,159.5,159.58,159.22,159.46,5288.0,155.3158,155.3937,155.0431,155.2768,5288.0
2022-05-20 10:40:00,159.5,160.32,159.38,159.58,7165.0,155.3158,156.1142,155.1989,155.3937,7165.0
2022-05-20 10:50:00,159.66,159.67,158.96,159.07,5424.0,155.4716,155.4813,154.7899,154.897,5424.0
2022-05-20 11:00:00,159.14,159.5,159.0,159.13,12923.0,154.9652,155.3158,154.8289,154.9555,12923.0
2022-05-20 11:10:00,158.99,159.03,157.96,157.97,8567.0,154.8191,154.8581,153.8162,153.8259,8567.0
2022-05-20 11:20:00,158.08,158.76,157.71,158.76,5720.0,153.933,154.5952,153.5727,154.5952,5720.0
2022-05-20 11:30:00,158.69,158.84,157.91,158.33,7740.0,154.527,154.6731,153.7675,154.1764,7740.0
2022-05-20 11:40:00,158.45,158.59,158.03,158.41,2811.0,154.2933,154.4296,153.8843,154.2543,2811.0
2022-05-20 11:50:00,158.42,158.75,158.1,158.64,4103.0,154.2641,154.5854,153.9525,154.4783,4103.0
2022-05-20 12:00:00,158.65,158.65,157.83,157.83,6130.0,154.4881,154.4881,153.6896,153.6896,6130.0
2022-05-20 12:10:00,157.82,158.23,157.46,158.14,4262.0,153.6798,154.0791,153.3293,153.9914,4262.0
2022-05-20 12:20:00,157.96,158.53,157.93,158.14,2300.0,153.8162,154.3712,153.7869,153.9914,2300.0
2022-05-20 12:30:00,158.16,158.42,157.79,157.86,5396.0,154.0109,154.2641,153.6506,153.7188,5396.0
2022-05-20 12:40:00,157.86,157.96,157.44,157.96,14206.0,153.7188,153.8162,153.3098,153.8162,14206.0
2022-05-20 12:50:00,157.88,157.99,157.37,157.65,14058.0,153.7383,153.8454,153.2416,153.5143,14058.0
2022-05-20 13:00:00,157.64,157.87,157.25,157.25,10970.0,153.5045,153.7285,153.1248,153.1248,10970.0
2022-05-20 13:10:00,157.3,157.64,157.16,157.64,11056.0,153.1735,153.5045,153.0371,153.5045,11056.0
2022-05-20 13:20:00,157.61,157.64,156.88,156.88,9902.0,153.4753,153.5045,152.7645,152.7645,9902.0
2022-05-20 13:30:00,156.96,158.37,156.96,158.05,17732.0,152.8424,154.2154,152.8424,153.9038,17732.0
2022-05-20 13:40:00,158.0,158.05,157.49,157.7,29915.0,153.8551,153.9038,153.3585,153.563,29915.0
2022-05-20 13:50:00,157.58,157.85,157.49,157.72,9869.0,153.4461,153.709,153.3585,153.5824,9869.0
2022-05-20 14:00:00,157.8,158.0,157.02,157.18,11099.0,153.6604,153.8551,152.9008,153.0566,11099.0
2022-05-20 14:10:00,157.3,157.48,156.98,157.18,4875.0,153.1735,153.3487,152.8619,153.0566,4875.0
2022-05-20 14:20:00,157.17,157.45,156.93,157.39,5184.0,153.0469,153.3195,152.8132,153.2611,5184.0
2022-05-20 14:30:00,157.52,157.52,156.93,157.34,7068.0,153.3877,153.3877,152.8132,153.2124,7068.0
2022-05-20 14:40:00,157.19,158.07,157.19,157.95,4055.0,153.0664,153.9233,153.0664,153.8064,4055.0
2022-05-20 14:50:00,157.86,158.76,157.86,158.05,4160.0,153.7188,154.5952,153.7188,153.9038,4160.0
2022-05-20 15:00:00,158.11,158.2,157.2,157.34,8041.0,153.9622,154.0499,153.0761,153.2124,8041.0
2022-05-20 15:10:00,157.28,158.35,157.28,158.08,14684.0,153.154,154.1959,153.154,153.933,14684.0
2022-05-20 15:20:00,158.2,158.8,158.07,158.8,3904.0,154.0499,154.6341,153.9233,154.6341,3904.0
2022-05-20 15:30:00,158.84,159.81,158.61,159.62,16043.0,154.6731,155.6176,154.4491,155.4326,16043.0
2022-05-20 15:40:00,159.77,160.51,159.66,160.1,15537.0,155.5787,156.2993,155.4716,155.9,15537.0
2022-05-20 15:50:00,160.36,160.41,159.84,160.05,81065.0,156.1532,156.2019,155.6468,155.8513,81065.0
2022-05-23 09:30:00,162.03,162.19,161.05,161.07,10182.0,157.7794,157.9352,156.8251,156.8446,10182.0
2022-05-23 09:40:00,161.19,162.88,161.18,162.78,6437.0,156.9614,158.6071,156.9517,158.5097,6437.0
2022-05-23 09:50:00,162.77,162.97,161.6,161.87,4920.0,158.5,158.6947,157.3607,157.6236,4920.0
2022-05-23 10:00:00,161.71,161.8,160.03,160.36,11028.0,157.4678,157.5554,155.8319,156.1532,11028.0
2022-05-23 10:10:00,160.38,161.26,160.19,160.65,3604.0,156.1727,157.0296,155.9877,156.4356,3604.0
2022-05-23 10:20:00,160.44,160.76,160.1,160.72,3379.0,156.2311,156.5427,155.9,156.5037,3379.0
2022-05-23 10:30:00,160.56,161.29,160.56,161.29,3250.0,156.3479,157.0588,156.3479,157.0588,3250.0
2022-05-23 10:40:00,161.15,161.9,161.1,161.64,9891.0,156.9225,157.6528,156.8738,157.3996,9891.0
2022-05-23 10:50:00,161.49,161.82,160.89,161.75,12454.0,157.2535,157.5749,156.6693,157.5067,12454.0
2022-05-23 11:00:00,161.65,162.19,161.49,161.96,3094.0,157.4094,157.9352,157.2535,157.7112,3094.0
2022-05-23 11:10:00,162.15,162.8,161.94,162.45,7830.0,157.8962,158.5292,157.6917,158.1884,7830.0
2022-05-23 11:20:00,162.47,162.9,162.47,162.48,5910.0,158.2078,158.6266,158.2078,158.2176,5910.0
2022-05-23 11:30:00,162.71,163.05,162.53,162.94,7085.0,158.4415,158.7726,158.2663,158.6655,7085.0
2022-05-23 11:40:00,162.98,163.28,162.77,162.97,8451.0,158.7045,158.9966,158.5,158.6947,8451.0
2022-05-23 11:50:00,162.99,163.33,162.8,163.1,9517.0,158.7142,159.0453,158.5292,158.8213,9517.0
2022-05-23 12:00:00,163.05,163.42,162.99,163.24,4799.0,158.7726,159.1329,158.7142,158.9576,4799.0
2022-05-23 12:10:00,163.19,163.19,162.46,162.64,2741.0,158.909,158.909,158.1981,158.3734,2741.0
2022-05-23 12:20:00,162.73,162.82,162.17,162.46,4597.0,158.461,158.5487,157.9157,158.1981,4597.0
2022-05-23 12:30:00,162.55,162.84,162.36,162.84,2625.0,158.2857,158.5681,158.1007,158.5681,2625.0
2022-05-23 12:40:00,162.79,162.97,162.49,162.49,2660.0,158.5194,158.6947,158.2273,158.2273,2660.0
2022-05-23 12:50:00,162.55,162.55,162.08,162.24,1027.0,158.2857,158.2857,157.8281,157.9839,1027.0
2022-05-23 13:00:00,162.28,162.33,162.03,162.04,2080.0,158.0228,158.0715,157.7794,157.7891,2080.0
2022-05-23 13:10:00,162.03,162.1,161.35,161.35,8011.0,157.7794,157.8475,157.1172,157.1172,8011.0
2022-05-23 13:20:00,161.44,161.86,161.11,161.84,2262.0,157.2049,157.6138,156.8835,157.5944,2262.0
2022-05-23 13:30:00,161.83,162.26,161.81,162.23,2076.0,157.5846,158.0033,157.5652,157.9741,2076.0
2022-05-23 13:40:00,162.06,162.56,162.02,162.56,4596.0,157.8086,158.2955,157.7696,158.2955,4596.0
2022-05-23 13:50:00,162.59,162.66,162.47,162.64,3174.0,158.3247,158.3929,158.2078,158.3734,3174.0
2022-05-23 14:00:00,162.66,162.83,162.4,162.83,4455.0,158.3929,158.5584,158.1397,158.5584,4455.0
2022-05-23 14:10:00,162.67,162.94,162.67,162.94,2323.0,158.4026,158.6655,158.4026,158.6655,2323.0
2022-05-23 14:20:00,162.89,162.96,162.73,162.8,3050.0,158.6168,158.685,158.461,158.5292,3050.0
2022-05-23 14:30:00,162.78,162.94,162.73,162.91,3104.0,158.5097,158.6655,158.461,158.6363,3104.0
2022-05-23 14:40:00,162.84,163.35,162.73,162.73,7544.0,158.5681,159.0648,158.461,158.461,7544.0
2022-05-23 14:50:00,162.81,163.17,162.69,163.09,6920.0,158.5389,158.8895,158.4221,158.8116,6920.0
2022-05-23 15:00:00,163.07,163.79,163.07,163.79,5865.0,158.7921,159.4932,158.7921,159.4932,5865.0
2022-05-23 15:10:00,163.79,163.79,163.0,163.38,7160.0,159.4932,159.4932,158.7239,159.094,7160.0
2022-05-23 15:20:00,163.4,163.61,163.02,163.44,7462.0,159.1134,159.3179,158.7434,159.1524,7462.0
2022-05-23 15:30:00,163.44,163.86,163.35,163.46,19215.0,159.1524,159.5614,159.0648,159.1719,19215.0
2022-05-23 15:40:00,163.41,163.53,163.18,163.34,20014.0,159.1232,159.24,158.8992,159.055,20014.0
2022-05-23 15:50:00,163.39,163.97,163.37,163.85,62022.0,159.1037,159.6685,159.0842,159.5516,62022.0
2022-05-24 09:30:00,163.33,163.66,160.78,161.1,14302.0,159.0453,159.3666,156.5622,156.8738,14302.0
2022-05-24 09:40:00,161.24,161.53,160.44,161.33,5578.0,157.0101,157.2925,156.2311,157.0977,5578.0
2022-05-24 09:50:00,161.28,161.66,160.87,161.1,3931.0,157.0491,157.4191,156.6498,156.8738,3931.0
2022-05-24 10:00:00,161.17,161.17,158.74,159.5,15571.0,156.9419,156.9419,154.5757,155.3158,15571.0
2022-05-24 10:10:00,159.39,160.13,158.36,158.49,11277.0,155.2086,155.9292,154.2057,154.3323,11277.0
2022-05-24 10:20:00,158.45,159.13,158.2,158.43,29036.0,154.2933,154.9555,154.0499,154.2738,29036.0
2022-05-24 10:30:00,158.23,158.52,157.78,158.52,11115.0,154.0791,154.3615,153.6409,154.3615,11115.0
2022-05-24 10:40:00,158.35,158.58,157.33,157.42,12443.0,154.1959,154.4199,153.2027,153.2903,12443.0
2022-05-24 10:50:00,157.51,158.45,157.51,158.13,5917.0,153.378,154.2933,153.378,153.9817,5917.0
2022-05-24 11:00:00,158.38,158.57,158.11,158.18,6432.0,154.2251,154.4102,153.9622,154.0304,6432.0
2022-05-24 11:10:00,158.37,158.71,157.98,158.37,5118.0,154.2154,154.5465,153.8356,154.2154,5118.0
2022-05-24 11:20:00,158.34,159.1,158.02,158.97,8142.0,154.1862,154.9262,153.8746,154.7997,8142.0
2022-05-24 11:30:00,158.81,159.34,158.53,159.31,8996.0,154.6439,155.16,154.3712,155.1307,8996.0
2022-05-24 11:40:00,159.2,160.15,159.19,159.88,10925.0,155.0236,155.9487,155.0139,155.6858,10925.0
2022-05-24 11:50:00,159.87,160.13,159.61,159.71,5119.0,155.676,155.9292,155.4229,155.5202,5119.0
2022-05-24 12:00:00,159.87,160.23,159.51,159.99,6574.0,155.676,156.0266,155.3255,155.7929,6574.0
2022-05-24 12:10:00,160.08,160.7,160.03,160.27,5807.0,155.8805,156.4843,155.8319,156.0656,5807.0
2022-05-24 12:20:00,160.18,160.54,159.99,160.03,6405.0,155.9779,156.3285,155.7929,155.8319,6405.0
2022-05-24 12:30:00,160.03,160.36,159.37,159.51,22869.0,155.8319,156.1532,155.1892,155.3255,22869.0
2022-05-24 12:40:00,159.56,159.75,159.52,159.73,6172.0,155.3742,155.5592,155.3352,155.5397,6172.0
2022-05-24 12:50:00,159.79,160.03,159.58,159.79,6246.0,155.5981,155.8319,155.3937,155.5981,6246.0
2022-05-24 13:00:00,159.75,159.75,159.13,159.33,11272.0,155.5592,155.5592,154.9555,155.1502,11272.0
2022-05-24 13:10:00,159.32,159.9,159.24,159.64,6482.0,155.1405,155.7053,155.0626,155.4521,6482.0
2022-05-24 13:20:00,159.55,159.82,159.42,159.82,4417.0,155.3644,155.6274,155.2379,155.6274,4417.0
2022-05-24 13:30:00,159.72,159.82,159.47,159.72,8956.0,155.53,155.6274,155.2865,155.53,8956.0
2022-05-24 13:40:00,159.83,160.62,159.83,160.35,23158.0,155.6371,156.4064,155.6371,156.1435,23158.0
2022-05-24 13:50:00,160.36,160.36,159.82,160.05,11415.0,156.1532,156.1532,155.6274,155.8513,11415.0
2022-05-24 14:00:00,160.11,160.73,159.94,160.65,6035.0,155.9098,156.5135,155.7442,156.4356,6035.0
2022-05-24 14:10:00,160.57,160.88,159.79,159.89,3802.0,156.3577,156.6596,155.5981,155.6955,3802.0
2022-05-24 14:20:00,159.77,160.21,159.71,160.08,4975.0,155.5787,156.0071,155.5202,155.8805,4975.0
2022-05-24 14:30:00,159.95,160.16,159.83,159.91,5552.0,155.7539,155.9584,155.6371,155.715,5552.0
2022-05-24 14:40:00,159.9,159.91,159.04,159.1,8800.0,155.7053,155.715,154.8678,154.9262,8800.0
2022-05-24 14:50:00,159.11,159.18,158.61,159.07,8889.0,154.936,155.0041,154.4491,154.897,8889.0
2022-05-24 15:00:00,158.88,159.71,158.88,159.36,6117.0,154.712,155.5202,154.712,155.1794,6117.0
2022-05-24 15:10:00,159.36,159.66,159.15,159.34,6263.0,155.1794,155.4716,154.9749,155.16,6263.0
2022-05-24 15:20:00,159.33,160.11,159.23,159.92,6313.0,155.1502,155.9098,155.0528,155.7247,6313.0
2022-05-24 15:30:00,160.11,161.3,159.94,161.06,9696.0,155.9098,157.0685,155.7442,156.8348,9696.0
2022-05-24 15:40:00,161.0,161.35,160.56,161.09,21125.0,156.7764,157.1172,156.3479,156.864,21125.0
2022-05-24 15:50:00,161.09,161.39,160.7,161.26,60816.0,156.864,157.1562,156.4843,157.0296,60816.0
2022-05-25 09:30:00,160.48,161.01,159.68,160.44,9792.0,156.27,156.7861,155.491,156.2311,9792.0
2022-05-25 09:40:00,160.39,160.89,160.24,160.32,2312.0,156.1824,156.6693,156.0363,156.1142,2312.0
2022-05-25 09:50:00,160.2,160.9,159.83,160.43,2909.0,155.9974,156.679,155.6371,156.2214,2909.0
2022-05-25 10:00:00,160.53,160.87,159.85,160.4,4322.0,156.3187,156.6498,155.6566,156.1921,4322.0
2022-05-25 10:10:00,160.27,161.22,160.13,161.22,3531.0,156.0656,156.9906,155.9292,156.9906,3531.0
2022-05-25 10:20:00,161.01,161.27,160.71,161.27,2822.0,156.7861,157.0393,156.494,157.0393,2822.0
2022-05-25 10:30:00,161.33,161.52,160.97,161.37,5130.0,157.0977,157.2828,156.7472,157.1367,5130.0
2022-05-25 10:40:00,161.48,161.48,161.01,161.23,3591.0,157.2438,157.2438,156.7861,157.0004,3591.0
2022-05-25 10:50:00,161.23,161.47,160.8,160.93,21282.0,157.0004,157.2341,156.5817,156.7082,21282.0
2022-05-25 11:00:00,160.83,160.98,160.29,160.73,7493.0,156.6109,156.7569,156.085,156.5135,7493.0
2022-05-25 11:10:00,160.58,161.05,160.55,160.6,4375.0,156.3674,156.8251,156.3382,156.3869,4375.0
2022-05-25 11:20:00,160.64,160.64,160.2,160.2,4071.0,156.4258,156.4258,155.9974,155.9974,4071.0
2022-05-25 11:30:00,160.39,160.58,159.98,160.09,7508.0,156.1824,156.3674,155.7832,155.8903,7508.0
2022-05-25 11:40:00,160.02,160.65,160.02,160.59,6085.0,155.8221,156.4356,155.8221,156.3772,6085.0
2022-05-25 11:50:00,160.52,160.56,160.24,160.46,3719.0,156.309,156.3479,156.0363,156.2506,3719.0
2022-05-25 12:00:00,160.51,160.83,160.2,160.39,5554.0,156.2993,156.6109,155.9974,156.1824,5554.0
2022-05-25 12:10:00,160.45,160.74,160.25,160.74,4342.0,156.2408,156.5232,156.0461,156.5232,4342.0
2022-05-25 12:20:00,160.67,160.67,159.68,159.98,3835.0,156.4551,156.4551,155.491,155.7832,3835.0
2022-05-25 12:30:00,160.03,160.12,159.57,159.88,5012.0,155.8319,155.9195,155.3839,155.6858,5012.0
2022-05-25 12:40:00,159.91,160.26,159.79,160.26,2917.0,155.715,156.0558,155.5981,156.0558,2917.0
2022-05-25 12:50:00,160.15,160.15,159.89,160.11,2547.0,155.9487,155.9487,155.6955,155.9098,2547.0
2022-05-25 13:00:00,160.11,160.13,159.91,160.05,3624.0,155.9098,155.9292,155.715,155.8513,3624.0
2022-05-25 13:10:00,160.1,160.19,159.76,160.02,5843.0,155.9,155.9877,155.5689,155.8221,5843.0
2022-05-25 13:20:00,159.94,160.17,159.83,160.12,2024.0,155.7442,155.9682,155.6371,155.9195,2024.0
2022-05-25 13:30:00,160.1,160.47,159.95,160.26,4256.0,155.9,156.2603,155.7539,156.0558,4256.0
2022-05-25 13:40:00,160.18,160.34,159.9,159.96,3210.0,155.9779,156.1337,155.7053,155.7637,3210.0
2022-05-25 13:50:00,159.96,159.96,159.58,159.6,3915.0,155.7637,155.7637,155.3937,155.4131,3915.0
2022-05-25 14:00:00,159.61,160.46,158.83,159.26,15020.0,155.4229,156.2506,154.6633,155.0821,15020.0
2022-05-25 14:10:00,159.38,160.28,159.38,159.69,3900.0,155.1989,156.0753,155.1989,155.5008,3900.0
2022-05-25 14:20:00,159.81,160.4,159.81,160.15,6236.0,155.6176,156.1921,155.6176,155.9487,6236.0
2022-05-25 14:30:00,160.33,160.62,160.12,160.12,5103.0,156.124,156.4064,155.9195,155.9195,5103.0
2022-05-25 14:40:00,160.26,160.8,160.24,160.68,5788.0,156.0558,156.5817,156.0363,156.4648,5788.0
2022-05-25 14:50:00,160.81,161.26,160.65,161.03,8304.0,156.5914,157.0296,156.4356,156.8056,8304.0
2022-05-25 15:00:00,161.11,161.61,161.11,161.51,7451.0,156.8835,157.3704,156.8835,157.273,7451.0
2022-05-25 15:10:00,161.56,161.56,161.21,161.27,9306.0,157.3217,157.3217,156.9809,157.0393,9306.0
2022-05-25 15:20:00,161.29,161.4,161.08,161.33,8060.0,157.0588,157.1659,156.8543,157.0977,8060.0
2022-05-25 15:30:00,161.25,161.63,160.89,160.91,12907.0,157.0198,157.3899,156.6693,156.6888,12907.0
2022-05-25 15:40:00,160.99,161.07,160.64,160.71,21292.0,156.7667,156.8446,156.4258,156.494,21292.0
2022-05-25 15:50:00,160.78,160.87,160.21,160.6,46941.0,156.5622,156.6498,156.0071,156.3869,46941.0
2022-05-26 09:30:00,162.28,163.06,161.71,162.89,5286.0,158.4076,159.169,157.8512,159.003,5286.0
2022-05-26 09:40:00,162.86,163.03,162.04,162.51,2004.0,158.9737,159.1397,158.1733,158.6321,2004.0
2022-05-26 09:50:00,162.4,163.66,162.4,163.66,4140.0,158.5247,159.7547,158.5247,159.7547,4140.0
2022-05-26 10:00:00,163.47,163.87,163.0,163.47,5303.0,159.5692,159.9596,159.1104,159.5692,5303.0
2022-05-26 10:10:00,163.77,164.76,163.67,164.74,1884.0,159.862,160.8284,159.7644,160.8089,1884.0
2022-05-26 10:20:00,164.82,165.27,164.62,165.1,3462.0,160.887,161.3262,160.6918,161.1603,3462.0
2022-05-26 10:30:00,165.06,165.06,164.51,164.71,5784.0,161.1213,161.1213,160.5844,160.7796,5784.0
2022-05-26 10:40:00,164.7,164.7,164.16,164.16,1680.0,160.7698,160.7698,160.2427,160.2427,1680.0
2022-05-26 10:50:00,164.02,164.73,163.84,164.53,3425.0,160.1061,160.7991,159.9304,160.6039,3425.0
2022-05-26 11:00:00,164.7,164.7,164.45,164.59,1100.0,160.7698,160.7698,160.5258,160.6625,1100.0
2022-05-26 11:10:00,165.01,165.02,164.76,164.76,1939.0,161.0724,161.0822,160.8284,160.8284,1939.0
2022-05-26 11:20:00,164.67,164.86,164.46,164.72,2856.0,160.7406,160.926,160.5356,160.7894,2856.0
2022-05-26 11:30:00,164.58,164.65,164.14,164.23,3236.0,160.6527,160.721,160.2232,160.3111,3236.0
2022-05-26 11:40:00,164.31,164.33,164.07,164.07,1813.0,160.3891,160.4087,160.1549,160.1549,1813.0
2022-05-26 11:50:00,164.14,164.53,164.1,164.34,1400.0,160.2232,160.6039,160.1842,160.4184,1400.0
2022-05-26 12:00:00,164.21,164.66,164.21,164.4,1149.0,160.2915,160.7308,160.2915,160.477,1149.0
2022-05-26 12:10:00,164.42,164.63,164.39,164.41,1935.0,160.4965,160.7015,160.4672,160.4868,1935.0
2022-05-26 12:20:00,164.57,164.86,164.57,164.86,1600.0,160.6429,160.926,160.6429,160.926,1600.0
2022-05-26 12:30:00,164.81,164.81,164.61,164.69,1225.0,160.8772,160.8772,160.682,160.7601,1225.0
2022-05-26 12:40:00,164.69,165.11,164.67,165.11,2207.0,160.7601,161.1701,160.7406,161.1701,2207.0
2022-05-26 12:50:00,165.01,165.18,164.86,165.11,2571.0,161.0724,161.2384,160.926,161.1701,2571.0
2022-05-26 13:00:00,165.1,165.45,165.03,165.45,1400.0,161.1603,161.5019,161.092,161.5019,1400.0
2022-05-26 13:10:00,165.36,165.38,165.16,165.25,1170.0,161.4141,161.4336,161.2189,161.3067,1170.0
2022-05-26 13:20:00,165.2,165.2,164.9,165.08,2054.0,161.2579,161.2579,160.9651,161.1408,2054.0
2022-05-26 13:30:00,165.07,165.37,165.02,165.37,2691.0,161.131,161.4239,161.0822,161.4239,2691.0
2022-05-26 13:40:00,165.3,165.3,164.69,164.69,3200.0,161.3555,161.3555,160.7601,160.7601,3200.0
2022-05-26 13:50:00,164.71,165.02,164.68,165.0,3053.0,160.7796,161.0822,160.7503,161.0627,3053.0
2022-05-26 14:00:00,164.97,165.04,164.57,164.68,2242.0,161.0334,161.1017,160.6429,160.7503,2242.0
2022-05-26 14:10:00,164.83,165.05,164.82,164.82,2067.0,160.8967,161.1115,160.887,160.887,2067.0
2022-05-26 14:20:00,164.92,164.93,164.79,164.85,1846.0,160.9846,160.9944,160.8577,160.9163,1846.0
2022-05-26 14:30:00,164.66,164.66,164.39,164.53,1401.0,160.7308,160.7308,160.4672,160.6039,1401.0
2022-05-26 14:40:00,164.43,164.61,164.37,164.56,2000.0,160.5063,160.682,160.4477,160.6332,2000.0
2022-05-26 14:50:00,164.63,164.63,164.42,164.49,3017.0,160.7015,160.7015,160.4965,160.5649,3017.0
2022-05-26 15:00:00,164.39,164.44,164.07,164.33,3030.0,160.4672,160.516,160.1549,160.4087,3030.0
2022-05-26 15:10:00,164.23,164.23,163.96,164.23,5169.0,160.3111,160.3111,160.0475,160.3111,5169.0
2022-05-26 15:20:00,164.2,164.53,164.07,164.36,5032.0,160.2818,160.6039,160.1549,160.438,5032.0
2022-05-26 15:30:00,164.47,164.75,164.29,164.71,5297.0,160.5453,160.8186,160.3696,160.7796,5297.0
2022-05-26 15:40:00,164.77,165.22,164.73,165.22,7008.0,160.8382,161.2774,160.7991,161.2774,7008.0
2022-05-26 15:50:00,165.26,165.36,164.14,164.33,31218.0,161.3165,161.4141,160.2232,160.4087,31218.0
2022-05-27 09:30:00,165.77,168.07,165.77,167.81,8954.0,161.8143,164.0594,161.8143,163.8056,8954.0
2022-05-27 09:40:00,167.86,168.52,167.86,168.17,2012.0,163.8544,164.4987,163.8544,164.157,2012.0
2022-05-27 09:50:00,167.96,168.0,167.36,167.36,8072.0,163.9521,163.9911,163.3664,163.3664,8072.0
2022-05-27 10:00:00,167.37,167.61,167.21,167.57,2703.0,163.3761,163.6104,163.2199,163.5714,2703.0
2022-05-27 10:10:00,167.51,167.85,167.44,167.84,2601.0,163.5128,163.8447,163.4445,163.8349,2601.0
2022-05-27 10:20:00,167.84,167.84,166.83,167.16,7199.0,163.8349,163.8349,162.849,163.1711,7199.0
2022-05-27 10:30:00,167.34,167.4,167.11,167.26,2082.0,163.3468,163.4054,163.1223,163.2688,2082.0
2022-05-27 10:40:00,167.1,167.43,166.87,167.43,3961.0,163.1126,163.4347,162.8881,163.4347,3961.0
2022-05-27 10:50:00,167.43,167.5,166.98,166.98,3391.0,163.4347,163.503,162.9954,162.9954,3391.0
2022-05-27 11:00:00,167.12,167.91,166.92,167.91,3405.0,163.1321,163.9032,162.9369,163.9032,3405.0
2022-05-27 11:10:00,167.9,168.05,167.85,167.95,2166.0,163.8935,164.0399,163.8447,163.9423,2166.0
2022-05-27 11:20:00,167.9,168.12,167.67,167.95,1625.0,163.8935,164.1082,163.669,163.9423,1625.0
2022-05-27 11:30:00,167.85,168.02,167.58,168.02,4632.0,163.8447,164.0106,163.5811,164.0106,4632.0
2022-05-27 11:40:00,168.09,168.53,168.05,168.4,1656.0,164.0789,164.5084,164.0399,164.3816,1656.0
2022-05-27 11:50:00,168.43,168.51,168.21,168.33,2035.0,164.4108,164.4889,164.1961,164.3132,2035.0
2022-05-27 12:00:00,168.27,168.51,168.01,168.1,4402.0,164.2547,164.4889,164.0009,164.0887,4402.0
2022-05-27 12:10:00,168.0,168.19,168.0,168.07,3604.0,163.9911,164.1766,163.9911,164.0594,3604.0
2022-05-27 12:20:00,168.0,168.2,167.94,168.09,1903.0,163.9911,164.1863,163.9325,164.0789,1903.0
2022-05-27 12:30:00,168.22,168.22,167.94,168.14,2770.0,164.2058,164.2058,163.9325,164.1278,2770.0
2022-05-27 12:40:00,168.26,168.66,168.26,168.62,12235.0,164.2449,164.6353,164.2449,164.5963,12235.0
2022-05-27 12:50:00,168.43,168.83,168.37,168.83,2388.0,164.4108,164.8013,164.3523,164.8013,2388.0
2022-05-27 13:00:00,168.92,168.93,168.74,168.81,2771.0,164.8891,164.8989,164.7134,164.7818,2771.0
2022-05-27 13:10:00,168.97,168.97,168.41,168.55,1200.0,164.9379,164.9379,164.3913,164.528,1200.0
2022-05-27 13:20:00,168.55,168.55,168.19,168.29,2516.0,164.528,164.528,164.1766,164.2742,2516.0
2022-05-27 13:30:00,168.35,168.38,167.88,168.04,2022.0,164.3327,164.362,163.874,164.0301,2022.0
2022-05-27 13:40:00,168.0,168.15,167.99,168.07,2499.0,163.9911,164.1375,163.9813,164.0594,2499.0
2022-05-27 13:50:00,168.01,168.11,167.98,168.11,1052.0,164.0009,164.0985,163.9716,164.0985,1052.0
2022-05-27 14:00:00,168.14,168.38,168.14,168.35,2547.0,164.1278,164.362,164.1278,164.3327,2547.0
2022-05-27 14:10:00,168.42,168.61,168.42,168.56,2423.0,164.4011,164.5865,164.4011,164.5377,2423.0
2022-05-27 14:20:00,168.54,168.54,168.28,168.34,1566.0,164.5182,164.5182,164.2644,164.323,1566.0
2022-05-27 14:30:00,168.36,168.52,168.32,168.36,1830.0,164.3425,164.4987,164.3035,164.3425,1830.0
2022-05-27 14:40:00,168.26,168.61,168.2,168.61,11058.0,164.2449,164.5865,164.1863,164.5865,11058.0
2022-05-27 14:50:00,168.58,168.9,168.57,168.89,1671.0,164.5573,164.8696,164.5475,164.8599,1671.0
2022-05-27 15:00:00,168.96,169.35,168.96,169.3,1457.0,164.9282,165.3089,164.9282,165.2601,1457.0
2022-05-27 15:10:00,169.32,169.58,169.22,169.47,2714.0,165.2796,165.5334,165.182,165.426,2714.0
2022-05-27 15:20:00,169.5,169.68,169.4,169.54,2960.0,165.4553,165.631,165.3577,165.4943,2960.0
2022-05-27 15:30:00,169.54,169.69,169.18,169.23,3805.0,165.4943,165.6408,165.1429,165.1917,3805.0
2022-05-27 15:40:00,169.21,169.48,169.14,169.39,12179.0,165.1722,165.4358,165.1039,165.3479,12179.0
2022-05-27 15:50:00,169.47,169.74,169.1,169.71,25718.0,165.426,165.6896,165.0648,165.6603,25718.0
2022-05-31 09:30:00,167.33,167.33,165.35,165.54,16254.0,163.3371,163.3371,161.4043,161.5898,16254.0
2022-05-31 09:40:00,165.27,165.56,164.82,164.89,4041.0,161.3262,161.6093,160.887,160.9553,4041.0
2022-05-31 09:50:00,164.97,165.09,164.11,164.11,6751.0,161.0334,161.1505,160.1939,160.1939,6751.0
2022-05-31 10:00:00,164.14,164.2,163.51,163.54,12333.0,160.2232,160.2818,159.6082,159.6375,12333.0
2022-05-31 10:10:00,163.77,164.55,163.65,164.55,14817.0,159.862,160.6234,159.7449,160.6234,14817.0
2022-05-31 10:20:00,164.7,165.21,164.14,164.52,9879.0,160.7698,161.2677,160.2232,160.5941,9879.0
2022-05-31 10:30:00,164.39,164.88,164.39,164.57,10649.0,160.4672,160.9455,160.4672,160.6429,10649.0
2022-05-31 10:40:00,164.79,165.29,164.63,164.93,6524.0,160.8577,161.3458,160.7015,160.9944,6524.0
2022-05-31 10:50:00,164.92,165.3,164.71,164.86,8599.0,160.9846,161.3555,160.7796,160.926,8599.0
2022-05-31 11:00:00,165.0,165.23,164.01,164.16,7730.0,161.0627,161.2872,160.0963,160.2427,7730.0
2022-05-31 11:10:00,164.12,164.32,163.85,164.15,5424.0,160.2037,160.3989,159.9401,160.233,5424.0
2022-05-31 11:20:00,164.02,164.51,164.01,164.33,5427.0,160.1061,160.5844,160.0963,160.4087,5427.0
2022-05-31 11:30:00,164.22,164.44,164.01,164.44,4696.0,160.3013,160.516,160.0963,160.516,4696.0
2022-05-31 11:40:00,164.34,164.85,164.18,164.75,9853.0,160.4184,160.9163,160.2623,160.8186,9853.0
2022-05-31 11:50:00,164.89,165.3,164.88,165.15,4622.0,160.9553,161.3555,160.9455,161.2091,4622.0
2022-05-31 12:00:00,165.15,165.17,164.88,165.02,2822.0,161.2091,161.2286,160.9455,161.0822,2822.0
2022-05-31 12:10:00,164.97,164.98,164.25,164.41,5401.0,161.0334,161.0432,160.3306,160.4868,5401.0
2022-05-31 12:20:00,164.47,164.68,164.3,164.6,3669.0,160.5453,160.7503,160.3794,160.6722,3669.0
2022-05-31 12:30:00,164.72,165.0,164.63,164.86,8576.0,160.7894,161.0627,160.7015,160.926,8576.0
2022-05-31 12:40:00,164.86,165.19,164.79,165.19,6724.0,160.926,161.2481,160.8577,161.2481,6724.0
2022-05-31 12:50:00,165.16,165.99,165.16,165.32,4194.0,161.2189,162.0291,161.2189,161.375,4194.0
2022-05-31 13:00:00,165.48,165.55,165.02,165.55,3073.0,161.5312,161.5996,161.0822,161.5996,3073.0
2022-05-31 13:10:00,165.53,165.55,164.64,164.81,4061.0,161.58,161.5996,160.7113,160.8772,4061.0
2022-05-31 13:20:00,164.9,165.03,164.8,164.93,2919.0,160.9651,161.092,160.8675,160.9944,2919.0
2022-05-31 13:30:00,164.91,165.39,164.87,165.19,7807.0,160.9748,161.4434,160.9358,161.2481,7807.0
2022-05-31 13:40:00,165.25,165.67,165.25,165.61,8044.0,161.3067,161.7167,161.3067,161.6581,8044.0
2022-05-31 13:50:00,165.57,166.0,165.57,166.0,5753.0,161.6191,162.0388,161.6191,162.0388,5753.0
2022-05-31 14:00:00,165.93,166.13,165.64,166.13,9100.0,161.9705,162.1657,161.6874,162.1657,9100.0
2022-05-31 14:10:00,166.17,166.41,166.11,166.32,15396.0,162.2048,162.439,162.1462,162.3512,15396.0
2022-05-31 14:20:00,166.36,166.36,165.48,165.77,36351.0,162.3902,162.3902,161.5312,161.8143,36351.0
2022-05-31 14:30:00,165.7,165.89,165.47,165.58,7331.0,161.746,161.9314,161.5215,161.6288,7331.0
2022-05-31 14:40:00,165.67,165.67,164.4,164.61,7105.0,161.7167,161.7167,160.477,160.682,7105.0
2022-05-31 14:50:00,164.7,164.72,164.03,164.5,14778.0,160.7698,160.7894,160.1158,160.5746,14778.0
2022-05-31 15:00:00,164.45,164.67,164.18,164.53,10050.0,160.5258,160.7406,160.2623,160.6039,10050.0
2022-05-31 15:10:00,164.52,164.99,164.22,164.54,6140.0,160.5941,161.0529,160.3013,160.6137,6140.0
2022-05-31 15:20:00,164.59,164.89,164.58,164.7,5787.0,160.6625,160.9553,160.6527,160.7698,5787.0
2022-05-31 15:30:00,164.74,165.15,164.74,165.06,9175.0,160.8089,161.2091,160.8089,161.1213,9175.0
2022-05-31 15:40:00,165.09,165.19,164.65,164.65,11359.0,161.1505,161.2481,160.721,160.721,11359.0
2022-05-31 15:50:00,164.6,165.39,164.6,164.85,82828.0,160.6722,161.4434,160.6722,160.9163,82828.0
2022-06-01 09:30:00,165.9,166.25,164.52,164.52,9590.0,161.9412,162.2829,160.5941,160.5941,9590.0
2022-06-01 09:40:00,164.66,165.0,164.48,164.66,7836.0,160.7308,161.0627,160.5551,160.7308,7836.0
2022-06-01 09:50:00,164.67,164.67,163.99,163.99,1762.0,160.7406,160.7406,160.0768,160.0768,1762.0
2022-06-01 10:00:00,163.96,164.03,163.08,163.16,7380.0,160.0475,160.1158,159.1885,159.2666,7380.0
2022-06-01 10:10:00,163.28,163.28,162.77,162.77,8666.0,159.3837,159.3837,158.8859,158.8859,8666.0
2022-06-01 10:20:00,162.79,163.0,162.6,162.83,4174.0,158.9054,159.1104,158.72,158.9445,4174.0
2022-06-01 10:30:00,162.85,162.85,162.26,162.55,3535.0,158.964,158.964,158.3881,158.6711,3535.0
2022-06-01 10:40:00,162.65,162.65,162.27,162.28,3325.0,158.7688,158.7688,158.3978,158.4076,3325.0
2022-06-01 10:50:00,162.25,162.83,162.24,162.72,12050.0,158.3783,158.9445,158.3685,158.8371,12050.0
2022-06-01 11:00:00,162.62,162.87,162.32,162.65,4742.0,158.7395,158.9835,158.4466,158.7688,4742.0
2022-06-01 11:10:00,162.79,162.95,162.49,162.66,3200.0,158.9054,159.0616,158.6126,158.7785,3200.0
2022-06-01 11:20:00,162.57,162.63,161.92,162.09,2200.0,158.6907,158.7492,158.0562,158.2221,2200.0
2022-06-01 11:30:00,162.15,162.3,161.89,162.3,3688.0,158.2807,158.4271,158.0269,158.4271,3688.0
2022-06-01 11:40:00,162.21,162.22,161.6,161.75,4435.0,158.3393,158.349,157.7438,157.8902,4435.0
2022-06-01 11:50:00,161.58,161.72,161.52,161.53,3101.0,157.7243,157.861,157.6657,157.6755,3101.0
2022-06-01 12:00:00,161.55,161.55,161.42,161.54,2080.0,157.695,157.695,157.5681,157.6852,2080.0
2022-06-01 12:10:00,161.48,162.43,161.29,162.33,10237.0,157.6267,158.554,157.4412,158.4564,10237.0
2022-06-01 12:20:00,162.04,162.36,161.88,161.88,2478.0,158.1733,158.4857,158.0171,158.0171,2478.0
2022-06-01 12:30:00,161.83,162.14,161.8,161.87,4095.0,157.9683,158.2709,157.939,158.0074,4095.0
2022-06-01 12:40:00,161.99,162.02,161.69,161.75,4412.0,158.1245,158.1538,157.8317,157.8902,4412.0
2022-06-01 12:50:00,161.66,162.41,161.61,162.05,4174.0,157.8024,158.5345,157.7536,158.1831,4174.0
2022-06-01 13:00:00,162.17,162.38,161.91,162.25,3638.0,158.3002,158.5052,158.0464,158.3783,3638.0
2022-06-01 13:10:00,162.37,162.82,162.33,162.69,5225.0,158.4954,158.9347,158.4564,158.8078,5225.0
2022-06-01 13:20:00,162.7,162.99,162.67,162.99,15551.0,158.8176,159.1006,158.7883,159.1006,15551.0
2022-06-01 13:30:00,162.78,163.25,162.78,163.02,5991.0,158.8957,159.3544,158.8957,159.1299,5991.0
2022-06-01 13:40:00,163.01,163.26,162.96,163.13,6089.0,159.1202,159.3642,159.0714,159.2373,6089.0
2022-06-01 13:50:00,163.15,163.41,162.9,163.18,4730.0,159.2568,159.5106,159.0128,159.2861,4730.0
2022-06-01 14:00:00,163.25,163.39,162.86,163.04,5190.0,159.3544,159.4911,158.9737,159.1495,5190.0
2022-06-01 14:10:00,163.07,163.29,162.89,162.96,3252.0,159.1787,159.3935,159.003,159.0714,3252.0
2022-06-01 14:20:00,163.02,164.32,163.01,163.91,5050.0,159.1299,160.3989,159.1202,159.9987,5050.0
2022-06-01 14:30:00,163.96,164.28,163.94,164.05,2551.0,160.0475,160.3599,160.028,160.1354,2551.0
2022-06-01 14:40:00,163.93,164.18,163.82,164.16,3200.0,160.0182,160.2623,159.9108,160.2427,3200.0
2022-06-01 14:50:00,164.06,164.49,163.97,164.13,10512.0,160.1451,160.5649,160.0573,160.2134,10512.0
2022-06-01 15:00:00,164.24,164.96,164.23,164.83,9764.0,160.3208,161.0236,160.3111,160.8967,9764.0
2022-06-01 15:10:00,164.77,165.19,164.72,165.18,6876.0,160.8382,161.2481,160.7894,161.2384,6876.0
2022-06-01 15:20:00,165.17,165.23,164.98,165.0,6153.0,161.2286,161.2872,161.0432,161.0627,6153.0
2022-06-01 15:30:00,165.05,165.09,164.77,165.06,8630.0,161.1115,161.1505,160.8382,161.1213,8630.0
2022-06-01 15:40:00,165.06,165.29,164.83,165.19,21836.0,161.1213,161.3458,160.8967,161.2481,21836.0
2022-06-01 15:50:00,165.29,165.41,164.48,164.51,56650.0,161.3458,161.4629,160.5551,160.5844,56650.0
2022-06-02 09:30:00,165.96,166.12,165.19,165.89,9237.0,161.9998,162.156,161.2481,161.9314,9237.0
2022-06-02 09:40:00,165.81,165.96,165.02,165.5,7548.0,161.8534,161.9998,161.0822,161.5508,7548.0
2022-06-02 09:50:00,165.24,165.24,164.3,165.03,9958.0,161.297,161.297,160.3794,161.092,9958.0
2022-06-02 10:00:00,164.97,165.3,164.56,164.76,4757.0,161.0334,161.3555,160.6332,160.8284,4757.0
2022-06-02 10:10:00,164.99,165.55,164.8,164.8,12385.0,161.0529,161.5996,160.8675,160.8675,12385.0
2022-06-02 10:20:00,164.82,164.87,163.97,164.24,4293.0,160.887,160.9358,160.0573,160.3208,4293.0
2022-06-02 10:30:00,164.42,164.97,164.23,164.88,6793.0,160.4965,161.0334,160.3111,160.9455,6793.0
2022-06-02 10:40:00,164.94,165.11,164.75,164.87,2492.0,161.0041,161.1701,160.8186,160.9358,2492.0
2022-06-02 10:50:00,164.97,165.28,164.84,165.28,4374.0,161.0334,161.336,160.9065,161.336,4374.0
2022-06-02 11:00:00,165.2,165.58,165.2,165.51,3842.0,161.2579,161.6288,161.2579,161.5605,3842.0
2022-06-02 11:10:00,165.68,166.21,165.65,165.82,3456.0,161.7265,162.2438,161.6972,161.8631,3456.0
2022-06-02 11:20:00,165.85,166.09,165.77,165.77,6520.0,161.8924,162.1267,161.8143,161.8143,6520.0
2022-06-02 11:30:00,166.03,166.03,165.49,165.72,1813.0,162.0681,162.0681,161.541,161.7655,1813.0
2022-06-02 11:40:00,165.7,166.03,165.62,166.03,2916.0,161.746,162.0681,161.6679,162.0681,2916.0
2022-06-02 11:50:00,166.26,166.54,165.89,165.9,2692.0,162.2926,162.5659,161.9314,161.9412,2692.0
2022-06-02 12:00:00,166.02,167.05,166.02,166.95,13445.0,162.0583,163.0638,162.0583,162.9662,13445.0
2022-06-02 12:10:00,166.94,167.54,166.94,167.54,3369.0,162.9564,163.5421,162.9564,163.5421,3369.0
2022-06-02 12:20:00,167.48,167.91,167.45,167.59,5896.0,163.4835,163.9032,163.4542,163.5909,5896.0
2022-06-02 12:30:00,167.63,167.66,167.45,167.58,2324.0,163.6299,163.6592,163.4542,163.5811,2324.0
2022-06-02 12:40:00,167.69,167.69,167.26,167.4,4278.0,163.6885,163.6885,163.2688,163.4054,4278.0
2022-06-02 12:50:00,167.49,167.81,167.16,167.37,12169.0,163.4933,163.8056,163.1711,163.3761,12169.0
2022-06-02 13:00:00,167.49,167.49,166.9,167.23,16937.0,163.4933,163.4933,162.9173,163.2395,16937.0
2022-06-02 13:10:00,167.14,167.2,166.88,167.19,3129.0,163.1516,163.2102,162.8978,163.2004,3129.0
2022-06-02 13:20:00,167.26,167.32,167.07,167.23,4250.0,163.2688,163.3273,163.0833,163.2395,4250.0
2022-06-02 13:30:00,167.39,167.53,167.2,167.26,2856.0,163.3957,163.5323,163.2102,163.2688,2856.0
2022-06-02 13:40:00,167.28,167.84,167.13,167.84,4306.0,163.2883,163.8349,163.1419,163.8349,4306.0
2022-06-02 13:50:00,167.77,167.77,167.47,167.76,2862.0,163.7666,163.7666,163.4737,163.7568,2862.0
2022-06-02 14:00:00,167.63,168.31,167.63,168.3,3615.0,163.6299,164.2937,163.6299,164.2839,3615.0
2022-06-02 14:10:00,168.19,168.2,168.06,168.11,3643.0,164.1766,164.1863,164.0497,164.0985,3643.0
2022-06-02 14:20:00,168.14,168.22,167.9,168.08,3857.0,164.1278,164.2058,163.8935,164.0692,3857.0
2022-06-02 14:30:00,168.14,168.38,168.14,168.32,2121.0,164.1278,164.362,164.1278,164.3035,2121.0
2022-06-02 14:40:00,168.26,168.43,168.0,168.39,4508.0,164.2449,164.4108,163.9911,164.3718,4508.0
2022-06-02 14:50:00,168.29,168.41,167.69,167.84,10394.0,164.2742,164.3913,163.6885,163.8349,10394.0
2022-06-02 15:00:00,167.84,168.4,167.84,168.4,4534.0,163.8349,164.3816,163.8349,164.3816,4534.0
2022-06-02 15:10:00,168.32,168.68,168.3,168.44,4416.0,164.3035,164.6549,164.2839,164.4206,4416.0
2022-06-02 15:20:00,168.45,168.61,168.09,168.1,5347.0,164.4304,164.5865,164.0789,164.0887,5347.0
2022-06-02 15:30:00,168.11,168.37,167.97,168.03,8353.0,164.0985,164.3523,163.9618,164.0204,8353.0
2022-06-02 15:40:00,168.02,168.24,167.75,167.82,24949.0,164.0106,164.2254,163.7471,163.8154,24949.0
2022-06-02 15:50:00,167.95,168.55,167.83,168.4,67281.0,163.9423,164.528,163.8252,164.3816,67281.0
2022-06-03 09:30:00,167.31,167.87,165.54,166.48,36926.0,163.3176,163.8642,161.5898,162.5074,36926.0
2022-06-03 09:40:00,166.8,166.87,165.62,165.85,5111.0,162.8197,162.8881,161.6679,161.8924,5111.0
2022-06-03 09:50:00,165.91,166.67,165.9,166.51,44759.0,161.951,162.6928,161.9412,162.5367,44759.0
2022-06-03 10:00:00,166.44,167.29,166.29,167.0,6156.0,162.4683,163.298,162.3219,163.015,6156.0
2022-06-03 10:10:00,166.92,167.02,166.7,167.0,3249.0,162.9369,163.0345,162.7221,163.015,3249.0
2022-06-03 10:20:00,166.63,166.8,166.0,166.0,7473.0,162.6538,162.8197,162.0388,162.0388,7473.0
2022-06-03 10:30:00,166.2,166.93,166.02,166.04,3658.0,162.234,162.9466,162.0583,162.0779,3658.0
2022-06-03 10:40:00,166.02,166.68,165.82,166.68,3070.0,162.0583,162.7026,161.8631,162.7026,3070.0
2022-06-03 10:50:00,166.61,166.96,166.58,166.7,4306.0,162.6343,162.9759,162.605,162.7221,4306.0
2022-06-03 11:00:00,166.68,166.68,165.9,166.0,5571.0,162.7026,162.7026,161.9412,162.0388,5571.0
2022-06-03 11:10:00,166.16,166.2,165.64,165.84,4205.0,162.195,162.234,161.6874,161.8826,4205.0
2022-06-03 11:20:00,165.72,165.72,165.27,165.27,2349.0,161.7655,161.7655,161.3262,161.3262,2349.0
2022-06-03 11:30:00,165.32,166.15,165.22,166.15,3789.0,161.375,162.1852,161.2774,162.1852,3789.0
2022-06-03 11:40:00,166.25,166.35,166.06,166.3,6199.0,162.2829,162.3805,162.0974,162.3317,6199.0
2022-06-03 11:50:00,166.14,166.35,165.85,166.17,4055.0,162.1755,162.3805,161.8924,162.2048,4055.0
2022-06-03 12:00:00,166.28,166.54,165.69,165.8,3721.0,162.3121,162.5659,161.7362,161.8436,3721.0
2022-06-03 12:10:00,165.65,166.19,165.65,165.77,2298.0,161.6972,162.2243,161.6972,161.8143,2298.0
2022-06-03 12:20:00,165.66,166.12,165.65,166.05,3306.0,161.7069,162.156,161.6972,162.0876,3306.0
2022-06-03 12:30:00,165.99,166.08,165.61,166.0,2807.0,162.0291,162.1169,161.6581,162.0388,2807.0
2022-06-03 12:40:00,166.06,166.06,165.28,165.89,5604.0,162.0974,162.0974,161.336,161.9314,5604.0
2022-06-03 12:50:00,165.84,166.08,165.79,166.08,2407.0,161.8826,162.1169,161.8338,162.1169,2407.0
2022-06-03 13:00:00,165.99,166.54,165.99,166.38,2262.0,162.0291,162.5659,162.0291,162.4098,2262.0
2022-06-03 13:10:00,166.28,166.41,165.59,165.74,7442.0,162.3121,162.439,161.6386,161.785,7442.0
2022-06-03 13:20:00,165.72,166.12,165.66,165.78,5954.0,161.7655,162.156,161.7069,161.8241,5954.0
2022-06-03 13:30:00,165.67,165.88,165.26,165.39,13541.0,161.7167,161.9217,161.3165,161.4434,13541.0
2022-06-03 13:40:00,165.31,165.45,164.89,165.22,9923.0,161.3653,161.5019,160.9553,161.2774,9923.0
2022-06-03 13:50:00,165.24,165.41,164.78,165.0,8007.0,161.297,161.4629,160.8479,161.0627,8007.0
2022-06-03 14:00:00,164.95,165.19,164.78,165.15,6187.0,161.0139,161.2481,160.8479,161.2091,6187.0
2022-06-03 14:10:00,165.17,165.71,165.11,165.69,5033.0,161.2286,161.7557,161.1701,161.7362,5033.0
2022-06-03 14:20:00,165.74,165.98,165.32,165.97,5970.0,161.785,162.0193,161.375,162.0095,5970.0
2022-06-03 14:30:00,166.11,166.11,165.49,165.66,4877.0,162.1462,162.1462,161.541,161.7069,4877.0
2022-06-03 14:40:00,165.54,165.92,165.5,165.76,5783.0,161.5898,161.9607,161.5508,161.8045,5783.0
2022-06-03 14:50:00,165.71,165.77,165.36,165.55,6431.0,161.7557,161.8143,161.4141,161.5996,6431.0
2022-06-03 15:00:00,165.54,165.65,165.0,165.34,10566.0,161.5898,161.6972,161.0627,161.3946,10566.0
2022-06-03 15:10:00,165.57,165.57,164.95,165.03,9698.0,161.6191,161.6191,161.0139,161.092,9698.0
2022-06-03 15:20:00,165.09,165.34,164.91,165.34,7100.0,161.1505,161.3946,160.9748,161.3946,7100.0
2022-06-03 15:30:00,165.29,165.76,165.04,165.46,12838.0,161.3458,161.8045,161.1017,161.5117,12838.0
2022-06-03 15:40:00,165.42,165.53,165.11,165.3,7861.0,161.4727,161.58,161.1701,161.3555,7861.0
2022-06-03 15:50:00,165.23,166.19,165.12,165.83,30877.0,161.2872,162.2243,161.1798,161.8729,30877.0
2022-06-06 09:30:00,167.17,167.33,166.24,167.19,9700.0,163.1809,163.3371,162.2731,163.2004,9700.0
2022-06-06 09:40:00,167.19,167.66,166.6,167.36,3621.0,163.2004,163.6592,162.6245,163.3664,3621.0
2022-06-06 09:50:00,167.14,167.34,166.54,166.74,5264.0,163.1516,163.3468,162.5659,162.7612,5264.0
2022-06-06 10:00:00,166.85,167.8,166.85,167.62,4404.0,162.8685,163.7959,162.8685,163.6202,4404.0
2022-06-06 10:10:00,167.66,167.7,167.08,167.08,34186.0,163.6592,163.6983,163.093,163.093,34186.0
2022-06-06 10:20:00,167.09,167.14,166.53,166.74,3546.0,163.1028,163.1516,162.5562,162.7612,3546.0
2022-06-06 10:30:00,166.62,167.11,166.47,167.11,3105.0,162.644,163.1223,162.4976,163.1223,3105.0
2022-06-06 10:40:00,167.22,167.42,167.03,167.42,3440.0,163.2297,163.4249,163.0442,163.4249,3440.0
2022-06-06 10:50:00,167.44,167.45,167.14,167.45,3011.0,163.4445,163.4542,163.1516,163.4542,3011.0
2022-06-06 11:00:00,167.4,167.52,167.13,167.16,4638.0,163.4054,163.5225,163.1419,163.1711,4638.0
2022-06-06 11:10:00,167.09,167.1,166.47,166.65,4111.0,163.1028,163.1126,162.4976,162.6733,4111.0
2022-06-06 11:20:00,166.55,166.81,166.53,166.63,1511.0,162.5757,162.8295,162.5562,162.6538,1511.0
2022-06-06 11:30:00,166.67,166.88,166.57,166.62,2213.0,162.6928,162.8978,162.5952,162.644,2213.0
2022-06-06 11:40:00,166.56,166.95,166.56,166.64,2313.0,162.5855,162.9662,162.5855,162.6635,2313.0
2022-06-06 11:50:00,166.65,166.95,166.65,166.87,2464.0,162.6733,162.9662,162.6733,162.8881,2464.0
2022-06-06 12:00:00,166.92,166.92,166.26,166.46,1998.0,162.9369,162.9369,162.2926,162.4878,1998.0
2022-06-06 12:10:00,166.42,166.5,166.23,166.5,3319.0,162.4488,162.5269,162.2633,162.5269,3319.0
2022-06-06 12:20:00,166.45,166.52,165.9,165.91,2288.0,162.4781,162.5464,161.9412,161.951,2288.0
2022-06-06 12:30:00,165.94,166.35,165.93,166.28,4364.0,161.9803,162.3805,161.9705,162.3121,4364.0
2022-06-06 12:40:00,166.48,166.62,166.46,166.51,2609.0,162.5074,162.644,162.4878,162.5367,2609.0
2022-06-06 12:50:00,166.47,166.68,166.43,166.58,1600.0,162.4976,162.7026,162.4586,162.605,1600.0
2022-06-06 13:00:00,166.49,166.54,166.36,166.53,1930.0,162.5171,162.5659,162.3902,162.5562,1930.0
2022-06-06 13:10:00,166.53,166.55,166.08,166.34,5767.0,162.5562,162.5757,162.1169,162.3707,5767.0
2022-06-06 13:20:00,166.18,166.46,166.12,166.46,2000.0,162.2145,162.4878,162.156,162.4878,2000.0
2022-06-06 13:30:00,166.42,166.75,166.42,166.75,4233.0,162.4488,162.7709,162.4488,162.7709,4233.0
2022-06-06 13:40:00,166.71,166.82,166.38,166.57,3892.0,162.7319,162.8393,162.4098,162.5952,3892.0
2022-06-06 13:50:00,166.58,166.87,166.53,166.73,4236.0,162.605,162.8881,162.5562,162.7514,4236.0
2022-06-06 14:00:00,166.67,166.87,166.56,166.62,2834.0,162.6928,162.8881,162.5855,162.644,2834.0
2022-06-06 14:10:00,166.57,166.72,166.53,166.66,2490.0,162.5952,162.7416,162.5562,162.6831,2490.0
2022-06-06 14:20:00,166.6,166.73,166.03,166.07,3163.0,162.6245,162.7514,162.0681,162.1072,3163.0
2022-06-06 14:30:00,166.03,166.57,166.01,166.39,3450.0,162.0681,162.5952,162.0486,162.4195,3450.0
2022-06-06 14:40:00,166.43,167.15,166.41,167.06,14847.0,162.4586,163.1614,162.439,163.0735,14847.0
2022-06-06 14:50:00,167.03,167.29,166.57,167.2,8871.0,163.0442,163.298,162.5952,163.2102,8871.0
2022-06-06 15:00:00,166.99,167.23,166.94,167.08,7595.0,163.0052,163.2395,162.9564,163.093,7595.0
2022-06-06 15:10:00,167.08,167.2,166.94,166.94,12767.0,163.093,163.2102,162.9564,162.9564,12767.0
2022-06-06 15:20:00,166.89,166.94,166.66,166.71,4161.0,162.9076,162.9564,162.6831,162.7319,4161.0
2022-06-06 15:30:00,166.71,166.77,166.29,166.45,10714.0,162.7319,162.7904,162.3219,162.4781,10714.0
2022-06-06 15:40:00,166.4,166.7,166.35,166.47,15860.0,162.4293,162.7221,162.3805,162.4976,15860.0
2022-06-06 15:50:00,166.53,167.06,166.53,166.65,41131.0,162.5562,163.0735,162.5562,162.6733,41131.0
2022-06-07 09:30:00,164.99,165.6,164.77,165.48,7066.0,161.0529,161.6484,160.8382,161.5312,7066.0
2022-06-07 09:40:00,165.03,165.38,164.42,164.83,3406.0,161.092,161.4336,160.4965,160.8967,3406.0
2022-06-07 09:50:00,164.89,165.51,164.88,165.23,4277.0,160.9553,161.5605,160.9455,161.2872,4277.0
2022-06-07 10:00:00,165.19,165.86,165.11,165.86,2436.0,161.2481,161.9022,161.1701,161.9022,2436.0
2022-06-07 10:10:00,165.9,166.42,165.66,166.34,3204.0,161.9412,162.4488,161.7069,162.3707,3204.0
2022-06-07 10:20:00,166.44,167.15,166.4,167.15,4427.0,162.4683,163.1614,162.4293,163.1614,4427.0
2022-06-07 10:30:00,167.17,167.9,167.07,167.72,2598.0,163.1809,163.8935,163.0833,163.7178,2598.0
2022-06-07 10:40:00,167.88,168.0,167.67,167.67,4916.0,163.874,163.9911,163.669,163.669,4916.0
2022-06-07 10:50:00,167.76,168.1,167.66,168.0,5260.0,163.7568,164.0887,163.6592,163.9911,5260.0
2022-06-07 11:00:00,168.25,168.47,168.18,168.22,2798.0,164.2351,164.4499,164.1668,164.2058,2798.0
2022-06-07 11:10:00,168.38,168.38,167.8,167.84,2957.0,164.362,164.362,163.7959,163.8349,2957.0
2022-06-07 11:20:00,167.98,167.98,167.65,167.98,2680.0,163.9716,163.9716,163.6494,163.9716,2680.0
2022-06-07 11:30:00,167.79,168.04,167.55,167.84,2927.0,163.7861,164.0301,163.5518,163.8349,2927.0
2022-06-07 11:40:00,167.83,168.15,167.66,167.66,2941.0,163.8252,164.1375,163.6592,163.6592,2941.0
2022-06-07 11:50:00,167.53,167.7,167.38,167.7,1017.0,163.5323,163.6983,163.3859,163.6983,1017.0
2022-06-07 12:00:00,167.63,167.92,167.31,167.31,1400.0,163.6299,163.913,163.3176,163.3176,1400.0
2022-06-07 12:10:00,167.31,167.65,167.0,167.0,2200.0,163.3176,163.6494,163.015,163.015,2200.0
2022-06-07 12:20:00,167.07,167.5,167.0,167.36,2643.0,163.0833,163.503,163.015,163.3664,2643.0
2022-06-07 12:30:00,167.36,167.53,167.36,167.44,1804.0,163.3664,163.5323,163.3664,163.4445,1804.0
2022-06-07 12:40:00,167.59,168.16,167.59,168.15,2599.0,163.5909,164.1473,163.5909,164.1375,2599.0
2022-06-07 12:50:00,168.13,168.35,168.05,168.05,3429.0,164.118,164.3327,164.0399,164.0399,3429.0
2022-06-07 13:00:00,168.04,168.2,167.99,167.99,1501.0,164.0301,164.1863,163.9813,163.9813,1501.0
2022-06-07 13:10:00,168.17,168.42,167.96,168.42,1949.0,164.157,164.4011,163.9521,164.4011,1949.0
2022-06-07 13:20:00,168.42,168.52,168.37,168.46,1600.0,164.4011,164.4987,164.3523,164.4401,1600.0
2022-06-07 13:30:00,168.54,168.66,168.18,168.25,3646.0,164.5182,164.6353,164.1668,164.2351,3646.0
2022-06-07 13:40:00,168.33,168.38,168.08,168.2,2491.0,164.3132,164.362,164.0692,164.1863,2491.0
2022-06-07 13:50:00,168.23,168.31,167.97,168.25,2749.0,164.2156,164.2937,163.9618,164.2351,2749.0
2022-06-07 14:00:00,168.2,168.54,168.12,168.54,2292.0,164.1863,164.5182,164.1082,164.5182,2292.0
2022-06-07 14:10:00,168.6,168.68,168.51,168.56,2914.0,164.5768,164.6549,164.4889,164.5377,2914.0
2022-06-07 14:20:00,168.48,168.55,168.34,168.53,3114.0,164.4596,164.528,164.323,164.5084,3114.0
2022-06-07 14:30:00,168.61,168.93,168.6,168.88,2486.0,164.5865,164.8989,164.5768,164.8501,2486.0
2022-06-07 14:40:00,168.86,168.88,168.38,168.39,4789.0,164.8306,164.8501,164.362,164.3718,4789.0
2022-06-07 14:50:00,168.4,168.67,168.38,168.64,4981.0,164.3816,164.6451,164.362,164.6158,4981.0
2022-06-07 15:00:00,168.65,169.01,168.65,168.87,2374.0,164.6256,164.977,164.6256,164.8403,2374.0
2022-06-07 15:10:00,168.91,169.09,168.78,169.09,4037.0,164.8794,165.0551,164.7525,165.0551,4037.0
2022-06-07 15:20:00,169.09,169.44,169.08,169.38,3584.0,165.0551,165.3967,165.0453,165.3382,3584.0
2022-06-07 15:30:00,169.38,169.51,169.2,169.44,10809.0,165.3382,165.4651,165.1625,165.3967,10809.0
2022-06-07 15:40:00,169.45,169.67,169.45,169.63,11913.0,165.4065,165.6212,165.4065,165.5822,11913.0
2022-06-07 15:50:00,169.6,169.79,169.08,169.23,52842.0,165.5529,165.7384,165.0453,165.1917,52842.0
2022-06-08 09:30:00,167.37,168.02,166.5,167.23,5702.0,163.3761,164.0106,162.5269,163.2395,5702.0
2022-06-08 09:40:00,167.3,167.52,167.25,167.38,7072.0,163.3078,163.5225,163.259,163.3859,7072.0
2022-06-08 09:50:00,167.36,167.96,166.91,166.96,5709.0,163.3664,163.9521,162.9271,162.9759,5709.0
2022-06-08 10:00:00,167.05,167.05,166.5,166.87,2189.0,163.0638,163.0638,162.5269,162.8881,2189.0
2022-06-08 10:10:00,166.69,166.7,165.75,165.94,1100.0,162.7124,162.7221,161.7948,161.9803,1100.0
2022-06-08 10:20:00,166.21,166.43,166.11,166.13,3584.0,162.2438,162.4586,162.1462,162.1657,3584.0
2022-06-08 10:30:00,166.23,166.65,166.09,166.09,1804.0,162.2633,162.6733,162.1267,162.1267,1804.0
2022-06-08 10:40:00,166.23,166.53,165.82,166.44,4517.0,162.2633,162.5562,161.8631,162.4683,4517.0
2022-06-08 10:50:00,166.19,166.53,166.03,166.15,1285.0,162.2243,162.5562,162.0681,162.1852,1285.0
2022-06-08 11:00:00,166.27,166.27,166.02,166.09,1797.0,162.3024,162.3024,162.0583,162.1267,1797.0
2022-06-08 11:10:00,166.1,166.5,166.1,166.5,1701.0,162.1364,162.5269,162.1364,162.5269,1701.0
2022-06-08 11:20:00,166.2,166.28,165.96,166.28,4662.0,162.234,162.3121,161.9998,162.3121,4662.0
2022-06-08 11:30:00,166.22,166.29,165.8,165.85,2392.0,162.2536,162.3219,161.8436,161.8924,2392.0
2022-06-08 11:40:00,165.9,165.95,165.43,165.66,4483.0,161.9412,161.99,161.4824,161.7069,4483.0
2022-06-08 11:50:00,165.81,165.83,165.59,165.65,1795.0,161.8534,161.8729,161.6386,161.6972,1795.0
2022-06-08 12:00:00,165.86,165.95,165.62,165.63,3046.0,161.9022,161.99,161.6679,161.6777,3046.0
2022-06-08 12:10:00,165.52,165.53,165.28,165.38,4146.0,161.5703,161.58,161.336,161.4336,4146.0
2022-06-08 12:20:00,165.38,165.38,164.66,164.72,3000.0,161.4336,161.4336,160.7308,160.7894,3000.0
2022-06-08 12:30:00,164.74,164.74,164.05,164.09,13189.0,160.8089,160.8089,160.1354,160.1744,13189.0
2022-06-08 12:40:00,164.06,164.23,163.79,164.18,4182.0,160.1451,160.3111,159.8816,160.2623,4182.0
2022-06-08 12:50:00,164.2,164.4,164.08,164.22,3418.0,160.2818,160.477,160.1646,160.3013,3418.0
2022-06-08 13:00:00,164.2,164.48,163.97,164.48,2285.0,160.2818,160.5551,160.0573,160.5551,2285.0
2022-06-08 13:10:00,164.27,164.31,164.27,164.31,448.0,160.3501,160.3891,160.3501,160.3891,448.0
2022-06-08 13:20:00,164.66,164.66,164.3,164.32,854.0,160.7308,160.7308,160.3794,160.3989,854.0
2022-06-08 13:30:00,164.25,164.25,163.73,163.78,2309.0,160.3306,160.3306,159.823,159.8718,2309.0
2022-06-08 13:40:00,163.82,164.29,163.74,164.29,2045.0,159.9108,160.3696,159.8328,160.3696,2045.0
2022-06-08 13:50:00,164.29,164.29,164.02,164.02,2119.0,160.3696,160.3696,160.1061,160.1061,2119.0
2022-06-08 14:00:00,164.04,164.07,163.87,163.93,2199.0,160.1256,160.1549,159.9596,160.0182,2199.0
2022-06-08 14:10:00,163.92,164.05,163.89,163.89,1986.0,160.0085,160.1354,159.9792,159.9792,1986.0
2022-06-08 14:20:00,163.9,163.93,163.11,163.45,11537.0,159.9889,160.0182,159.2178,159.5497,11537.0
2022-06-08 14:30:00,163.47,163.64,163.21,163.22,2058.0,159.5692,159.7351,159.3154,159.3252,2058.0
2022-06-08 14:40:00,163.47,163.74,163.41,163.53,2606.0,159.5692,159.8328,159.5106,159.6278,2606.0
2022-06-08 14:50:00,163.46,163.5,163.25,163.32,10929.0,159.5594,159.5985,159.3544,159.4228,10929.0
2022-06-08 15:00:00,163.23,163.36,162.92,163.01,4276.0,159.3349,159.4618,159.0323,159.1202,4276.0
2022-06-08 15:10:00,162.99,163.39,162.99,163.31,5684.0,159.1006,159.4911,159.1006,159.413,5684.0
2022-06-08 15:20:00,163.42,163.65,163.32,163.55,2320.0,159.5204,159.7449,159.4228,159.6473,2320.0
2022-06-08 15:30:00,163.55,163.64,163.28,163.39,8157.0,159.6473,159.7351,159.3837,159.4911,8157.0
2022-06-08 15:40:00,163.37,163.41,162.78,162.78,8517.0,159.4716,159.5106,158.8957,158.8957,8517.0
2022-06-08 15:50:00,162.9,163.34,162.73,162.99,45121.0,159.0128,159.4423,158.8469,159.1006,45121.0
2022-06-09 09:30:00,162.07,162.78,161.62,162.08,7148.0,158.2026,158.8957,157.7633,158.2124,7148.0
2022-06-09 09:40:00,161.99,162.37,161.2,162.16,4916.0,158.1245,158.4954,157.3534,158.2905,4916.0
2022-06-09 09:50:00,162.38,163.28,162.35,163.11,4140.0,158.5052,159.3837,158.4759,159.2178,4140.0
2022-06-09 10:00:00,163.16,163.29,162.62,162.67,4709.0,159.2666,159.3935,158.7395,158.7883,4709.0
2022-06-09 10:10:00,162.67,163.15,162.17,162.96,9172.0,158.7883,159.2568,158.3002,159.0714,9172.0
2022-06-09 10:20:00,162.83,163.23,162.76,163.08,3865.0,158.9445,159.3349,158.8761,159.1885,3865.0
2022-06-09 10:30:00,163.33,163.57,162.98,163.47,2102.0,159.4325,159.6668,159.0909,159.5692,2102.0
2022-06-09 10:40:00,163.5,163.6,162.94,163.12,5913.0,159.5985,159.6961,159.0518,159.2275,5913.0
2022-06-09 10:50:00,163.0,163.43,162.84,163.41,2760.0,159.1104,159.5301,158.9542,159.5106,2760.0
2022-06-09 11:00:00,163.42,163.49,163.01,163.38,3565.0,159.5204,159.5887,159.1202,159.4813,3565.0
2022-06-09 11:10:00,163.3,163.9,163.3,163.71,4516.0,159.4032,159.9889,159.4032,159.8035,4516.0
2022-06-09 11:20:00,163.71,164.01,163.71,163.83,2041.0,159.8035,160.0963,159.8035,159.9206,2041.0
2022-06-09 11:30:00,163.82,163.83,163.13,163.32,3341.0,159.9108,159.9206,159.2373,159.4228,3341.0
2022-06-09 11:40:00,163.34,163.97,163.34,163.57,2575.0,159.4423,160.0573,159.4423,159.6668,2575.0
2022-06-09 11:50:00,163.32,163.82,163.16,163.71,2100.0,159.4228,159.9108,159.2666,159.8035,2100.0
2022-06-09 12:00:00,163.81,163.95,163.49,163.55,2148.0,159.9011,160.0377,159.5887,159.6473,2148.0
2022-06-09 12:10:00,163.32,163.63,163.28,163.46,2506.0,159.4228,159.7254,159.3837,159.5594,2506.0
2022-06-09 12:20:00,163.65,164.31,163.65,164.06,3296.0,159.7449,160.3891,159.7449,160.1451,3296.0
2022-06-09 12:30:00,163.89,163.94,163.85,163.9,838.0,159.9792,160.028,159.9401,159.9889,838.0
2022-06-09 12:40:00,163.76,163.95,163.74,163.76,1742.0,159.8523,160.0377,159.8328,159.8523,1742.0
2022-06-09 12:50:00,163.78,164.32,163.78,164.32,2385.0,159.8718,160.3989,159.8718,160.3989,2385.0
2022-06-09 13:00:00,164.4,164.5,164.21,164.21,1703.0,160.477,160.5746,160.2915,160.2915,1703.0
2022-06-09 13:10:00,164.15,164.25,164.01,164.16,2785.0,160.233,160.3306,160.0963,160.2427,2785.0
2022-06-09 13:20:00,164.11,164.11,163.63,163.66,3856.0,160.1939,160.1939,159.7254,159.7547,3856.0
2022-06-09 13:30:00,163.68,163.86,163.39,163.86,4438.0,159.7742,159.9499,159.4911,159.9499,4438.0
2022-06-09 13:40:00,163.75,164.1,163.52,163.53,9525.0,159.8425,160.1842,159.618,159.6278,9525.0
2022-06-09 13:50:00,163.44,163.46,163.28,163.28,2805.0,159.5399,159.5594,159.3837,159.3837,2805.0
2022-06-09 14:00:00,163.4,163.46,163.04,163.33,2693.0,159.5009,159.5594,159.1495,159.4325,2693.0
2022-06-09 14:10:00,163.38,163.72,163.19,163.56,4112.0,159.4813,159.8132,159.2959,159.657,4112.0
2022-06-09 14:20:00,163.61,163.61,163.3,163.34,3611.0,159.7059,159.7059,159.4032,159.4423,3611.0
2022-06-09 14:30:00,162.9,163.17,162.68,163.09,6737.0,159.0128,159.2764,158.798,159.1983,6737.0
2022-06-09 14:40:00,163.0,163.3,162.96,163.25,3253.0,159.1104,159.4032,159.0714,159.3544,3253.0
2022-06-09 14:50:00,163.28,163.32,162.87,163.03,6107.0,159.3837,159.4228,158.9835,159.1397,6107.0
2022-06-09 15:00:00,162.93,163.03,162.59,162.64,2441.0,159.0421,159.1397,158.7102,158.759,2441.0
2022-06-09 15:10:00,162.71,163.24,162.62,163.17,5316.0,158.8273,159.3447,158.7395,159.2764,5316.0
2022-06-09 15:20:00,163.03,163.15,162.8,162.82,3842.0,159.1397,159.2568,158.9152,158.9347,3842.0
2022-06-09 15:30:00,162.72,162.8,162.38,162.5,42841.0,158.8371,158.9152,158.5052,158.6223,42841.0
2022-06-09 15:40:00,162.41,162.41,161.45,161.5,55401.0,158.5345,158.5345,157.5974,157.6462,55401.0
2022-06-09 15:50:00,161.46,161.86,161.03,161.17,45676.0,157.6072,157.9976,157.1874,157.3241,45676.0
2022-06-10 09:30:00,157.0,157.77,156.95,157.02,17245.0,153.2536,154.0052,153.2048,153.2731,17245.0
2022-06-10 09:40:00,156.96,157.55,156.61,156.7,9338.0,153.2145,153.7905,152.8729,152.9607,9338.0
2022-06-10 09:50:00,156.85,157.24,156.25,157.03,12699.0,153.1072,153.4879,152.5215,153.2829,12699.0
2022-06-10 10:00:00,156.81,156.81,155.71,155.74,10804.0,153.0681,153.0681,151.9944,152.0237,10804.0
2022-06-10 10:10:00,155.62,156.12,155.38,155.76,5458.0,151.9065,152.3946,151.6722,152.0432,5458.0
2022-06-10 10:20:00,155.57,156.05,155.47,155.55,5515.0,151.8577,152.3263,151.7601,151.8382,5515.0
2022-06-10 10:30:00,155.6,156.82,155.53,156.55,11755.0,151.887,153.0779,151.8187,152.8143,11755.0
2022-06-10 10:40:00,156.58,156.58,156.15,156.38,7520.0,152.8436,152.8436,152.4239,152.6484,7520.0
2022-06-10 10:50:00,156.26,156.51,155.57,155.57,6036.0,152.5312,152.7753,151.8577,151.8577,6036.0
2022-06-10 11:00:00,155.8,156.13,155.5,156.0,3493.0,152.0822,152.4043,151.7894,152.2774,3493.0
2022-06-10 11:10:00,156.08,156.08,155.56,155.7,3401.0,152.3555,152.3555,151.8479,151.9846,3401.0
2022-06-10 11:20:00,155.86,156.2,155.07,155.49,6504.0,152.1408,152.4727,151.3696,151.7796,6504.0
2022-06-10 11:30:00,155.69,155.69,154.99,154.99,4168.0,151.9748,151.9748,151.2915,151.2915,4168.0
2022-06-10 11:40:00,154.96,155.45,154.9,154.93,6107.0,151.2623,151.7406,151.2037,151.233,6107.0
2022-06-10 11:50:00,154.91,155.68,154.88,155.68,1943.0,151.2135,151.9651,151.1842,151.9651,1943.0
2022-06-10 12:00:00,155.66,156.25,155.65,156.25,10693.0,151.9456,152.5215,151.9358,152.5215,10693.0
2022-06-10 12:10:00,156.11,156.12,155.6,155.83,4427.0,152.3848,152.3946,151.887,152.1115,4427.0
2022-06-10 12:20:00,155.88,156.16,155.87,155.98,1704.0,152.1603,152.4336,152.1505,152.2579,1704.0
2022-06-10 12:30:00,156.07,156.35,155.85,156.31,3150.0,152.3458,152.6191,152.131,152.58,3150.0
2022-06-10 12:40:00,156.22,156.44,156.18,156.18,4611.0,152.4922,152.7069,152.4532,152.4532,4611.0
2022-06-10 12:50:00,156.09,156.58,156.05,156.58,8543.0,152.3653,152.8436,152.3263,152.8436,8543.0
2022-06-10 13:00:00,156.61,156.61,156.33,156.56,5530.0,152.8729,152.8729,152.5996,152.8241,5530.0
2022-06-10 13:10:00,156.71,156.97,156.35,156.86,4992.0,152.9705,153.2243,152.6191,153.1169,4992.0
2022-06-10 13:20:00,157.11,157.11,156.71,156.91,1748.0,153.361,153.361,152.9705,153.1657,1748.0
2022-06-10 13:30:00,156.59,157.07,156.45,157.06,2642.0,152.8534,153.3219,152.7167,153.3122,2642.0
2022-06-10 13:40:00,157.04,157.48,156.78,157.35,8815.0,153.2926,153.7221,153.0388,153.5952,8815.0
2022-06-10 13:50:00,157.48,157.6,157.01,157.19,14747.0,153.7221,153.8393,153.2633,153.439,14747.0
2022-06-10 14:00:00,157.22,157.23,156.73,157.03,4285.0,153.4683,153.4781,152.99,153.2829,4285.0
2022-06-10 14:10:00,157.11,157.19,156.94,157.18,5245.0,153.361,153.439,153.195,153.4293,5245.0
2022-06-10 14:20:00,157.21,157.41,156.67,156.68,6014.0,153.4586,153.6538,152.9315,152.9412,6014.0
2022-06-10 14:30:00,156.73,157.15,156.71,157.02,8319.0,152.99,153.4,152.9705,153.2731,8319.0
2022-06-10 14:40:00,156.78,157.0,156.63,156.99,5130.0,153.0388,153.2536,152.8924,153.2438,5130.0
2022-06-10 14:50:00,157.0,157.64,156.94,157.62,8272.0,153.2536,153.8783,153.195,153.8588,8272.0
2022-06-10 15:00:00,157.67,157.78,157.03,157.47,5903.0,153.9076,154.015,153.2829,153.7124,5903.0
2022-06-10 15:10:00,157.39,157.85,157.39,157.81,6897.0,153.6343,154.0833,153.6343,154.0443,6897.0
2022-06-10 15:20:00,157.7,158.2,157.42,157.74,12094.0,153.9369,154.4249,153.6636,153.9759,12094.0
2022-06-10 15:30:00,157.63,157.87,157.46,157.77,13189.0,153.8686,154.1028,153.7026,154.0052,13189.0
2022-06-10 15:40:00,157.53,157.64,156.83,156.83,16011.0,153.7709,153.8783,153.0876,153.0876,16011.0
2022-06-10 15:50:00,156.62,157.16,156.29,156.43,33548.0,152.8827,153.4098,152.5605,152.6972,33548.0
2022-06-13 09:30:00,151.99,153.4,151.51,153.39,21890.0,148.3631,149.7395,147.8946,149.7297,21890.0
2022-06-13 09:40:00,153.38,153.96,152.63,152.89,34254.0,149.72,150.2861,148.9879,149.2417,34254.0
2022-06-13 09:50:00,153.0,153.58,152.66,153.09,10188.0,149.349,149.9152,149.0171,149.4369,10188.0
2022-06-13 10:00:00,153.05,153.21,151.82,152.75,10405.0,149.3978,149.554,148.1972,149.105,10405.0
2022-06-13 10:10:00,152.83,153.08,152.34,152.5,10996.0,149.1831,149.4271,148.7048,148.861,10996.0
2022-06-13 10:20:00,152.43,152.81,152.34,152.53,5464.0,148.7926,149.1636,148.7048,148.8902,5464.0
2022-06-13 10:30:00,152.49,152.5,151.8,152.24,7190.0,148.8512,148.861,148.1777,148.6072,7190.0
2022-06-13 10:40:00,152.11,152.38,151.53,151.9,9010.0,148.4803,148.7438,147.9141,148.2753,9010.0
2022-06-13 10:50:00,151.99,152.12,151.75,152.01,17778.0,148.3631,148.49,148.1289,148.3827,17778.0
2022-06-13 11:00:00,151.91,152.14,151.41,151.61,6119.0,148.285,148.5096,147.797,147.9922,6119.0
2022-06-13 11:10:00,151.45,152.36,151.43,152.36,10692.0,147.836,148.7243,147.8165,148.7243,10692.0
2022-06-13 11:20:00,152.32,152.4,152.03,152.21,25190.0,148.6853,148.7634,148.4022,148.5779,25190.0
2022-06-13 11:30:00,152.38,152.76,151.85,152.67,11896.0,148.7438,149.1148,148.2265,149.0269,11896.0
2022-06-13 11:40:00,152.95,153.0,152.36,152.64,7679.0,149.3002,149.349,148.7243,148.9976,7679.0
2022-06-13 11:50:00,152.7,153.12,152.57,152.91,31515.0,149.0562,149.4662,148.9293,149.2612,31515.0
2022-06-13 12:00:00,152.87,154.06,152.87,153.81,9698.0,149.2221,150.3837,149.2221,150.1397,9698.0
2022-06-13 12:10:00,153.81,153.95,153.5,153.58,3179.0,150.1397,150.2764,149.8371,149.9152,3179.0
2022-06-13 12:20:00,153.71,154.07,153.56,153.89,5495.0,150.0421,150.3935,149.8957,150.2178,5495.0
2022-06-13 12:30:00,153.86,154.45,153.64,154.34,11373.0,150.1885,150.7644,149.9738,150.6571,11373.0
2022-06-13 12:40:00,154.3,154.43,153.71,153.75,8692.0,150.618,150.7449,150.0421,150.0811,8692.0
2022-06-13 12:50:00,153.59,153.95,153.52,153.58,5843.0,149.925,150.2764,149.8566,149.9152,5843.0
2022-06-13 13:00:00,153.61,153.81,153.47,153.75,6996.0,149.9445,150.1397,149.8078,150.0811,6996.0
2022-06-13 13:10:00,153.8,153.94,153.71,153.92,5474.0,150.1299,150.2666,150.0421,150.2471,5474.0
2022-06-13 13:20:00,153.87,153.87,153.52,153.84,7216.0,150.1983,150.1983,149.8566,150.169,7216.0
2022-06-13 13:30:00,153.78,154.05,153.46,154.04,6831.0,150.1104,150.374,149.7981,150.3642,6831.0
2022-06-13 13:40:00,154.14,155.11,153.99,155.11,6371.0,150.4618,151.4087,150.3154,151.4087,6371.0
2022-06-13 13:50:00,155.11,155.11,154.28,154.33,4392.0,151.4087,151.4087,150.5985,150.6473,4392.0
2022-06-13 14:00:00,154.4,154.4,153.31,153.5,9090.0,150.7156,150.7156,149.6516,149.8371,9090.0
2022-06-13 14:10:00,153.29,153.86,153.19,153.52,28747.0,149.6321,150.1885,149.5345,149.8566,28747.0
2022-06-13 14:20:00,153.65,154.1,153.65,153.82,5887.0,149.9835,150.4228,149.9835,150.1495,5887.0
2022-06-13 14:30:00,153.77,154.48,153.4,154.38,6568.0,150.1007,150.7937,149.7395,150.6961,6568.0
2022-06-13 14:40:00,154.2,154.76,154.2,154.53,19933.0,150.5204,151.067,150.5204,150.8425,19933.0
2022-06-13 14:50:00,154.45,154.57,153.59,153.77,8717.0,150.7644,150.8816,149.925,150.1007,8717.0
2022-06-13 15:00:00,153.75,154.01,153.6,153.76,5495.0,150.0811,150.3349,149.9347,150.0909,5495.0
2022-06-13 15:10:00,153.72,154.28,153.36,153.87,18220.0,150.0519,150.5985,149.7004,150.1983,18220.0
2022-06-13 15:20:00,153.71,153.71,152.86,152.87,5666.0,150.0421,150.0421,149.2124,149.2221,5666.0
2022-06-13 15:30:00,152.79,153.14,152.44,152.44,38107.0,149.144,149.4857,148.8024,148.8024,38107.0
2022-06-13 15:40:00,152.56,152.73,152.21,152.68,25571.0,148.9195,149.0855,148.5779,149.0367,25571.0
2022-06-13 15:50:00,152.67,153.28,152.27,153.03,62722.0,149.0269,149.6224,148.6365,149.3783,62722.0
2022-06-14 09:30:00,152.91,153.19,151.86,151.88,20094.0,149.2612,149.5345,148.2362,148.2558,20094.0
2022-06-14 09:40:00,151.78,152.42,151.24,152.2,12365.0,148.1581,148.7829,147.631,148.5681,12365.0
2022-06-14 09:50:00,152.12,152.53,151.46,152.07,86570.0,148.49,148.8902,147.8458,148.4412,86570.0
2022-06-14 10:00:00,152.0,152.0,150.69,151.04,14778.0,148.3729,148.3729,147.0942,147.4358,14778.0
2022-06-14 10:10:00,150.93,151.41,150.85,150.98,7696.0,147.3284,147.797,147.2503,147.3772,7696.0
2022-06-14 10:20:00,150.83,151.33,150.72,150.96,9047.0,147.2308,147.7189,147.1234,147.3577,9047.0
2022-06-14 10:30:00,150.94,151.58,150.8,151.13,13682.0,147.3382,147.9629,147.2015,147.5237,13682.0
2022-06-14 10:40:00,151.13,151.73,150.81,151.66,5675.0,147.5237,148.1093,147.2113,148.041,5675.0
2022-06-14 10:50:00,151.73,152.31,151.56,151.92,7267.0,148.1093,148.6755,147.9434,148.2948,7267.0
2022-06-14 11:00:00,151.86,152.18,151.65,151.93,10344.0,148.2362,148.5486,148.0312,148.3046,10344.0
2022-06-14 11:10:00,151.77,152.16,151.53,151.75,12760.0,148.1484,148.5291,147.9141,148.1289,12760.0
2022-06-14 11:20:00,151.69,151.99,151.29,151.63,14199.0,148.0703,148.3631,147.6798,148.0117,14199.0
2022-06-14 11:30:00,151.61,152.06,151.39,151.44,8893.0,147.9922,148.4315,147.7775,147.8263,8893.0
2022-06-14 11:40:00,151.4,151.95,151.27,151.27,8424.0,147.7872,148.3241,147.6603,147.6603,8424.0
2022-06-14 11:50:00,151.32,151.57,151.15,151.34,19882.0,147.7091,147.9532,147.5432,147.7286,19882.0
2022-06-14 12:00:00,151.32,151.32,150.78,150.88,6860.0,147.7091,147.7091,147.182,147.2796,6860.0
2022-06-14 12:10:00,150.91,150.93,150.39,150.89,10272.0,147.3089,147.3284,146.8013,147.2894,10272.0
2022-06-14 12:20:00,150.87,151.0,150.5,150.61,7094.0,147.2699,147.3968,146.9087,147.0161,7094.0
2022-06-14 12:30:00,150.64,151.1,150.62,151.01,7844.0,147.0453,147.4944,147.0258,147.4065,7844.0
2022-06-14 12:40:00,150.96,151.12,150.78,150.93,4194.0,147.3577,147.5139,147.182,147.3284,4194.0
2022-06-14 12:50:00,151.0,151.22,150.87,151.18,5809.0,147.3968,147.6115,147.2699,147.5725,5809.0
2022-06-14 13:00:00,151.2,151.53,150.83,151.45,5505.0,147.592,147.9141,147.2308,147.836,5505.0
2022-06-14 13:10:00,151.5,151.96,151.18,151.96,6345.0,147.8848,148.3339,147.5725,148.3339,6345.0
2022-06-14 13:20:00,151.9,152.41,151.81,151.84,12114.0,148.2753,148.7731,148.1874,148.2167,12114.0
2022-06-14 13:30:00,151.71,151.76,151.26,151.34,7226.0,148.0898,148.1386,147.6506,147.7286,7226.0
2022-06-14 13:40:00,151.34,151.54,151.26,151.36,7782.0,147.7286,147.9239,147.6506,147.7482,7782.0
2022-06-14 13:50:00,151.37,151.7,151.15,151.34,9751.0,147.7579,148.0801,147.5432,147.7286,9751.0
2022-06-14 14:00:00,151.46,152.03,151.44,151.98,3622.0,147.8458,148.4022,147.8263,148.3534,3622.0
2022-06-14 14:10:00,151.92,151.92,151.3,151.66,8179.0,148.2948,148.2948,147.6896,148.041,8179.0
2022-06-14 14:20:00,151.6,152.05,151.6,151.85,4946.0,147.9824,148.4217,147.9824,148.2265,4946.0
2022-06-14 14:30:00,151.76,152.07,151.56,151.99,4159.0,148.1386,148.4412,147.9434,148.3631,4159.0
2022-06-14 14:40:00,151.97,151.97,151.3,151.51,6911.0,148.3436,148.3436,147.6896,147.8946,6911.0
2022-06-14 14:50:00,151.47,151.62,151.23,151.26,8248.0,147.8555,148.002,147.6213,147.6506,8248.0
2022-06-14 15:00:00,151.25,151.35,150.81,150.81,5436.0,147.6408,147.7384,147.2113,147.2113,5436.0
2022-06-14 15:10:00,150.84,151.0,150.35,150.54,8457.0,147.2406,147.3968,146.7623,146.9477,8457.0
2022-06-14 15:20:00,150.57,151.06,150.34,151.02,10507.0,146.977,147.4553,146.7525,147.4163,10507.0
2022-06-14 15:30:00,151.07,151.67,150.97,151.58,20367.0,147.4651,148.0508,147.3675,147.9629,20367.0
2022-06-14 15:40:00,151.54,151.75,151.33,151.67,26729.0,147.9239,148.1289,147.7189,148.0508,26729.0
2022-06-14 15:50:00,151.71,151.77,150.99,151.09,77503.0,148.0898,148.1484,147.387,147.4846,77503.0
2022-06-15 09:30:00,152.82,152.97,151.68,152.62,8328.0,149.1733,149.3197,148.0605,148.9781,8328.0
2022-06-15 09:40:00,152.21,152.61,152.09,152.5,4158.0,148.5779,148.9683,148.4607,148.861,4158.0
2022-06-15 09:50:00,152.27,152.27,151.39,151.39,6534.0,148.6365,148.6365,147.7775,147.7775,6534.0
2022-06-15 10:00:00,151.59,152.27,151.43,152.16,8104.0,147.9727,148.6365,147.8165,148.5291,8104.0
2022-06-15 10:10:00,152.22,152.37,151.68,151.72,7334.0,148.5876,148.7341,148.0605,148.0996,7334.0
2022-06-15 10:20:00,151.78,151.78,150.76,151.31,4657.0,148.1581,148.1581,147.1625,147.6994,4657.0
2022-06-15 10:30:00,151.25,151.55,151.09,151.49,6084.0,147.6408,147.9336,147.4846,147.8751,6084.0
2022-06-15 10:40:00,151.45,151.67,151.24,151.41,9160.0,147.836,148.0508,147.631,147.797,9160.0
2022-06-15 10:50:00,151.45,151.57,150.6,150.9,7446.0,147.836,147.9532,147.0063,147.2991,7446.0
2022-06-15 11:00:00,150.94,151.14,150.7,150.86,4068.0,147.3382,147.5334,147.1039,147.2601,4068.0
2022-06-15 11:10:00,150.88,150.88,149.97,150.0,8985.0,147.2796,147.2796,146.3913,146.4206,8985.0
2022-06-15 11:20:00,149.84,150.26,149.69,150.2,3879.0,146.2644,146.6744,146.118,146.6158,3879.0
2022-06-15 11:30:00,150.12,150.26,149.82,150.25,5002.0,146.5378,146.6744,146.2449,146.6647,5002.0
2022-06-15 11:40:00,150.23,151.27,150.23,150.84,7427.0,146.6451,147.6603,146.6451,147.2406,7427.0
2022-06-15 11:50:00,150.96,151.34,150.96,151.25,5023.0,147.3577,147.7286,147.3577,147.6408,5023.0
2022-06-15 12:00:00,151.12,151.15,150.89,151.15,3595.0,147.5139,147.5432,147.2894,147.5432,3595.0
2022-06-15 12:10:00,151.04,151.37,150.99,150.99,2107.0,147.4358,147.7579,147.387,147.387,2107.0
2022-06-15 12:20:00,150.9,151.41,150.87,151.28,2661.0,147.2991,147.797,147.2699,147.6701,2661.0
2022-06-15 12:30:00,151.23,151.25,150.87,150.94,4217.0,147.6213,147.6408,147.2699,147.3382,4217.0
2022-06-15 12:40:00,150.75,150.89,150.6,150.81,6896.0,147.1527,147.2894,147.0063,147.2113,6896.0
2022-06-15 12:50:00,150.82,150.9,150.04,150.41,5637.0,147.2211,147.2991,146.4597,146.8208,5637.0
2022-06-15 13:00:00,150.43,150.64,150.28,150.28,3154.0,146.8404,147.0453,146.6939,146.6939,3154.0
2022-06-15 13:10:00,150.45,150.81,150.39,150.59,6509.0,146.8599,147.2113,146.8013,146.9965,6509.0
2022-06-15 13:20:00,150.7,150.86,150.55,150.77,2266.0,147.1039,147.2601,146.9575,147.1722,2266.0
2022-06-15 13:30:00,150.93,151.02,150.85,150.9,2035.0,147.3284,147.4163,147.2503,147.2991,2035.0
2022-06-15 13:40:00,150.92,151.1,150.79,150.85,9194.0,147.3187,147.4944,147.1918,147.2503,9194.0
2022-06-15 13:50:00,150.69,151.18,150.56,151.18,18046.0,147.0942,147.5725,146.9673,147.5725,18046.0
2022-06-15 14:00:00,151.05,151.33,150.08,150.42,4961.0,147.4456,147.7189,146.4987,146.8306,4961.0
2022-06-15 14:10:00,150.35,150.43,149.99,150.23,28982.0,146.7623,146.8404,146.4109,146.6451,28982.0
2022-06-15 14:20:00,150.19,150.39,149.54,150.18,8415.0,146.6061,146.8013,145.9716,146.5963,8415.0
2022-06-15 14:30:00,150.02,151.21,148.99,150.92,15493.0,146.4401,147.6017,145.4347,147.3187,15493.0
2022-06-15 14:40:00,150.71,152.88,150.71,152.41,9297.0,147.1137,149.2319,147.1137,148.7731,9297.0
2022-06-15 14:50:00,152.51,152.66,150.93,151.33,8002.0,148.8707,149.0171,147.3284,147.7189,8002.0
2022-06-15 15:00:00,151.57,152.35,151.45,151.95,7672.0,147.9532,148.7145,147.836,148.3241,7672.0
2022-06-15 15:10:00,152.18,152.26,151.58,151.78,8239.0,148.5486,148.6267,147.9629,148.1581,8239.0
2022-06-15 15:20:00,151.91,153.32,151.91,153.32,6188.0,148.285,149.6614,148.285,149.6614,6188.0
2022-06-15 15:30:00,153.26,154.17,153.02,153.31,27680.0,149.6028,150.4911,149.3686,149.6516,27680.0
2022-06-15 15:40:00,152.9,152.95,151.99,152.28,31598.0,149.2514,149.3002,148.3631,148.6462,31598.0
2022-06-15 15:50:00,152.24,152.25,151.38,151.48,66193.0,148.6072,148.6169,147.7677,147.8653,66193.0
2022-06-16 09:30:00,147.98,148.84,147.4,147.41,23620.0,144.4488,145.2883,143.8827,143.8924,23620.0
2022-06-16 09:40:00,147.53,148.41,147.4,147.52,24211.0,144.0096,144.8686,143.8827,143.9998,24211.0
2022-06-16 09:50:00,147.3,147.57,146.89,147.18,13852.0,143.7851,144.0486,143.3848,143.6679,13852.0
2022-06-16 10:00:00,146.89,146.89,145.85,146.18,8193.0,143.3848,143.3848,142.3697,142.6918,8193.0
2022-06-16 10:10:00,146.2,146.2,145.36,145.69,10706.0,142.7113,142.7113,141.8913,142.2135,10706.0
2022-06-16 10:20:00,145.69,147.01,145.62,147.01,6233.0,142.2135,143.502,142.1451,143.502,6233.0
2022-06-16 10:30:00,146.82,147.31,145.99,145.99,16672.0,143.3165,143.7948,142.5063,142.5063,16672.0
2022-06-16 10:40:00,145.93,146.13,145.71,145.78,3949.0,142.4477,142.643,142.233,142.3013,3949.0
2022-06-16 10:50:00,145.67,146.08,145.58,145.6,5572.0,142.1939,142.5942,142.1061,142.1256,5572.0
2022-06-16 11:00:00,145.46,145.82,145.34,145.82,8304.0,141.989,142.3404,141.8718,142.3404,8304.0
2022-06-16 11:10:00,145.88,146.4,145.82,145.99,3760.0,142.3989,142.9065,142.3404,142.5063,3760.0
2022-06-16 11:20:00,145.98,146.92,145.98,146.81,4211.0,142.4965,143.4141,142.4965,143.3067,4211.0
2022-06-16 11:30:00,146.84,147.33,146.37,147.33,7974.0,143.336,143.8143,142.8772,143.8143,7974.0
2022-06-16 11:40:00,147.38,147.38,146.67,146.82,3701.0,143.8631,143.8631,143.1701,143.3165,3701.0
2022-06-16 11:50:00,146.92,147.06,146.46,146.89,4339.0,143.4141,143.5508,142.9651,143.3848,4339.0
2022-06-16 12:00:00,146.98,147.05,145.85,145.87,4616.0,143.4727,143.541,142.3697,142.3892,4616.0
2022-06-16 12:10:00,145.85,146.15,145.67,145.9,4756.0,142.3697,142.6625,142.1939,142.4185,4756.0
2022-06-16 12:20:00,145.81,146.22,145.8,146.22,4392.0,142.3306,142.7308,142.3208,142.7308,4392.0
2022-06-16 12:30:00,146.22,146.22,145.45,145.45,5031.0,142.7308,142.7308,141.9792,141.9792,5031.0
2022-06-16 12:40:00,145.45,146.31,145.44,146.04,10116.0,141.9792,142.8187,141.9694,142.5551,10116.0
2022-06-16 12:50:00,145.79,145.9,145.62,145.9,2135.0,142.3111,142.4185,142.1451,142.4185,2135.0
2022-06-16 13:00:00,145.99,146.5,145.98,146.5,4061.0,142.5063,143.0041,142.4965,143.0041,4061.0
2022-06-16 13:10:00,146.54,146.59,146.26,146.29,2034.0,143.0432,143.092,142.7699,142.7992,2034.0
2022-06-16 13:20:00,146.2,146.52,145.59,146.31,3306.0,142.7113,143.0237,142.1159,142.8187,3306.0
2022-06-16 13:30:00,146.39,146.39,145.66,145.87,4134.0,142.8968,142.8968,142.1842,142.3892,4134.0
2022-06-16 13:40:00,145.73,146.04,145.33,145.39,4010.0,142.2525,142.5551,141.8621,141.9206,4010.0
2022-06-16 13:50:00,145.35,145.39,144.86,144.86,6136.0,141.8816,141.9206,141.4033,141.4033,6136.0
2022-06-16 14:00:00,144.85,145.45,144.85,145.09,10487.0,141.3935,141.9792,141.3935,141.6278,10487.0
2022-06-16 14:10:00,145.04,145.13,144.5,144.59,9158.0,141.579,141.6668,141.0519,141.1397,9158.0
2022-06-16 14:20:00,144.63,144.68,144.33,144.33,3785.0,141.1788,141.2276,140.8859,140.8859,3785.0
2022-06-16 14:30:00,144.43,144.77,144.38,144.77,2525.0,140.9835,141.3154,140.9347,141.3154,2525.0
2022-06-16 14:40:00,144.98,145.09,144.3,144.3,7512.0,141.5204,141.6278,140.8566,140.8566,7512.0
2022-06-16 14:50:00,144.43,144.64,144.27,144.38,3132.0,140.9835,141.1885,140.8274,140.9347,3132.0
2022-06-16 15:00:00,144.57,145.04,144.57,144.98,5798.0,141.1202,141.579,141.1202,141.5204,5798.0
2022-06-16 15:10:00,145.12,145.21,144.49,144.77,5183.0,141.6571,141.7449,141.0421,141.3154,5183.0
2022-06-16 15:20:00,144.86,145.29,144.82,145.0,6376.0,141.4033,141.823,141.3642,141.5399,6376.0
2022-06-16 15:30:00,144.97,145.15,144.49,144.58,15430.0,141.5106,141.6864,141.0421,141.13,15430.0
2022-06-16 15:40:00,144.62,144.91,144.09,144.2,23313.0,141.169,141.4521,140.6516,140.759,23313.0
2022-06-16 15:50:00,144.29,145.07,144.15,145.0,76942.0,140.8469,141.6083,140.7102,141.5399,76942.0
2022-06-17 09:30:00,145.5,145.5,143.9,144.56,151517.0,142.028,142.028,140.4662,141.1104,151517.0
2022-06-17 09:40:00,144.94,146.55,144.94,146.27,29222.0,141.4814,143.0529,141.4814,142.7796,29222.0
2022-06-17 09:50:00,147.0,148.17,146.59,147.01,18186.0,143.4922,144.6343,143.092,143.502,18186.0
2022-06-17 10:00:00,147.15,147.15,146.17,146.39,11497.0,143.6386,143.6386,142.682,142.8968,11497.0
2022-06-17 10:10:00,146.42,146.88,145.83,145.96,9906.0,142.926,143.3751,142.3501,142.477,9906.0
2022-06-17 10:20:00,145.96,145.96,145.01,145.03,6216.0,142.477,142.477,141.5497,141.5692,6216.0
2022-06-17 10:30:00,145.03,145.28,143.8,144.22,7949.0,141.5692,141.8133,140.3686,140.7785,7949.0
2022-06-17 10:40:00,144.32,144.32,143.24,143.65,8127.0,140.8762,140.8762,139.8219,140.2221,8127.0
2022-06-17 10:50:00,143.58,144.41,143.58,144.41,5074.0,140.1538,140.964,140.1538,140.964,5074.0
2022-06-17 11:00:00,144.23,144.68,143.98,144.52,3331.0,140.7883,141.2276,140.5443,141.0714,3331.0
2022-06-17 11:10:00,144.5,144.9,144.24,144.88,7714.0,141.0519,141.4423,140.7981,141.4228,7714.0
2022-06-17 11:20:00,144.78,144.88,144.19,144.76,5167.0,141.3252,141.4228,140.7493,141.3057,5167.0
2022-06-17 11:30:00,145.12,145.37,144.88,145.23,8907.0,141.6571,141.9011,141.4228,141.7644,8907.0
2022-06-17 11:40:00,145.32,145.36,144.56,144.75,23299.0,141.8523,141.8913,141.1104,141.2959,23299.0
2022-06-17 11:50:00,144.82,145.11,144.45,144.45,12237.0,141.3642,141.6473,141.0031,141.0031,12237.0
2022-06-17 12:00:00,144.25,144.39,144.05,144.15,10148.0,140.8078,140.9445,140.6126,140.7102,10148.0
2022-06-17 12:10:00,144.22,144.55,143.94,144.23,5498.0,140.7785,141.1007,140.5052,140.7883,5498.0
2022-06-17 12:20:00,144.16,144.39,144.01,144.18,8628.0,140.72,140.9445,140.5736,140.7395,8628.0
2022-06-17 12:30:00,144.14,144.23,143.83,144.13,9883.0,140.7005,140.7883,140.3979,140.6907,9883.0
2022-06-17 12:40:00,144.13,144.17,143.71,143.97,8698.0,140.6907,140.7297,140.2807,140.5345,8698.0
2022-06-17 12:50:00,144.05,144.05,143.36,143.9,6376.0,140.6126,140.6126,139.9391,140.4662,6376.0
2022-06-17 13:00:00,143.7,145.09,143.7,145.03,5351.0,140.271,141.6278,140.271,141.5692,5351.0
2022-06-17 13:10:00,144.92,145.36,144.77,144.81,7548.0,141.4618,141.8913,141.3154,141.3545,7548.0
2022-06-17 13:20:00,144.94,144.98,144.56,144.71,5503.0,141.4814,141.5204,141.1104,141.2569,5503.0
2022-06-17 13:30:00,144.79,145.37,144.75,144.96,10101.0,141.3349,141.9011,141.2959,141.5009,10101.0
2022-06-17 13:40:00,144.96,145.53,144.91,145.53,7323.0,141.5009,142.0573,141.4521,142.0573,7323.0
2022-06-17 13:50:00,145.5,145.84,145.5,145.63,5024.0,142.028,142.3599,142.028,142.1549,5024.0
2022-06-17 14:00:00,145.76,146.03,145.62,145.96,12259.0,142.2818,142.5454,142.1451,142.477,12259.0
2022-06-17 14:10:00,146.01,146.32,145.87,146.14,7175.0,142.5258,142.8284,142.3892,142.6527,7175.0
2022-06-17 14:20:00,146.06,146.49,145.9,146.04,7109.0,142.5746,142.9944,142.4185,142.5551,7109.0
2022-06-17 14:30:00,145.98,146.41,145.69,146.4,6021.0,142.4965,142.9163,142.2135,142.9065,6021.0
2022-06-17 14:40:00,146.49,146.8,146.32,146.38,6914.0,142.9944,143.297,142.8284,142.887,6914.0
2022-06-17 14:50:00,146.29,146.37,145.9,146.05,6458.0,142.7992,142.8772,142.4185,142.5649,6458.0
2022-06-17 15:00:00,146.12,146.22,145.68,145.68,21276.0,142.6332,142.7308,142.2037,142.2037,21276.0
2022-06-17 15:10:00,145.56,145.77,144.86,145.77,8711.0,142.0866,142.2916,141.4033,142.2916,8711.0
2022-06-17 15:20:00,145.71,146.33,145.71,146.01,12309.0,142.233,142.8382,142.233,142.5258,12309.0
2022-06-17 15:30:00,146.06,146.06,145.46,145.58,8973.0,142.5746,142.5746,141.989,142.1061,8973.0
2022-06-17 15:40:00,145.64,145.64,145.06,145.38,17811.0,142.1647,142.1647,141.5985,141.9109,17811.0
2022-06-17 15:50:00,145.26,145.42,144.56,144.65,61606.0,141.7937,141.9499,141.1104,141.1983,61606.0
2022-06-21 09:30:00,145.75,146.02,143.32,143.65,30454.0,142.272,142.5356,139.9,140.2221,30454.0
2022-06-21 09:40:00,143.8,144.96,143.6,144.5,20270.0,140.3686,141.5009,140.1733,141.0519,20270.0
2022-06-21 09:50:00,144.5,146.22,144.49,145.88,19759.0,141.0519,142.7308,141.0421,142.3989,19759.0
2022-06-21 10:00:00,145.77,146.46,145.22,146.1,9652.0,142.2916,142.9651,141.7547,142.6137,9652.0
2022-06-21 10:10:00,146.14,146.52,145.64,145.65,6528.0,142.6527,143.0237,142.1647,142.1744,6528.0
2022-06-21 10:20:00,145.5,145.66,144.97,145.3,9173.0,142.028,142.1842,141.5106,141.8328,9173.0
2022-06-21 10:30:00,145.16,145.53,144.96,145.3,4875.0,141.6961,142.0573,141.5009,141.8328,4875.0
2022-06-21 10:40:00,145.32,145.45,144.95,145.13,4507.0,141.8523,141.9792,141.4911,141.6668,4507.0
2022-06-21 10:50:00,145.19,145.19,144.7,144.94,6934.0,141.7254,141.7254,141.2471,141.4814,6934.0
2022-06-21 11:00:00,144.91,144.91,144.4,144.4,10792.0,141.4521,141.4521,140.9543,140.9543,10792.0
2022-06-21 11:10:00,144.29,144.36,143.79,143.9,10778.0,140.8469,140.9152,140.3588,140.4662,10778.0
2022-06-21 11:20:00,143.9,144.23,143.85,143.96,13388.0,140.4662,140.7883,140.4174,140.5248,13388.0
2022-06-21 11:30:00,144.07,144.45,143.96,144.33,10521.0,140.6321,141.0031,140.5248,140.8859,10521.0
2022-06-21 11:40:00,144.21,144.44,144.02,144.27,12976.0,140.7688,140.9933,140.5833,140.8274,12976.0
2022-06-21 11:50:00,144.28,144.54,143.79,144.13,12178.0,140.8371,141.0909,140.3588,140.6907,12178.0
2022-06-21 12:00:00,144.13,144.28,143.71,143.71,4213.0,140.6907,140.8371,140.2807,140.2807,4213.0
2022-06-21 12:10:00,143.79,143.83,143.36,143.66,9231.0,140.3588,140.3979,139.9391,140.2319,9231.0
2022-06-21 12:20:00,143.66,143.72,143.36,143.72,6708.0,140.2319,140.2905,139.9391,140.2905,6708.0
2022-06-21 12:30:00,143.77,144.15,143.54,143.88,9884.0,140.3393,140.7102,140.1148,140.4467,9884.0
2022-06-21 12:40:00,143.82,143.82,143.57,143.57,3941.0,140.3881,140.3881,140.1441,140.1441,3941.0
2022-06-21 12:50:00,143.7,144.21,143.53,144.21,6957.0,140.271,140.7688,140.105,140.7688,6957.0
2022-06-21 13:00:00,144.21,144.3,143.9,144.13,6681.0,140.7688,140.8566,140.4662,140.6907,6681.0
2022-06-21 13:10:00,143.96,143.96,143.6,143.68,6623.0,140.5248,140.5248,140.1733,140.2514,6623.0
2022-06-21 13:20:00,143.63,143.82,143.35,143.49,6382.0,140.2026,140.3881,139.9293,140.066,6382.0
2022-06-21 13:30:00,143.61,143.95,143.61,143.89,4479.0,140.1831,140.515,140.1831,140.4564,4479.0
2022-06-21 13:40:00,143.85,144.09,143.69,144.05,4664.0,140.4174,140.6516,140.2612,140.6126,4664.0
2022-06-21 13:50:00,144.09,144.11,143.61,143.61,10881.0,140.6516,140.6712,140.1831,140.1831,10881.0
2022-06-21 14:00:00,143.69,143.86,143.47,143.85,7072.0,140.2612,140.4271,140.0464,140.4174,7072.0
2022-06-21 14:10:00,143.92,144.01,143.6,143.7,4438.0,140.4857,140.5736,140.1733,140.271,4438.0
2022-06-21 14:20:00,143.7,143.84,143.5,143.72,5554.0,140.271,140.4076,140.0757,140.2905,5554.0
2022-06-21 14:30:00,143.74,144.03,143.7,143.95,5629.0,140.31,140.5931,140.271,140.515,5629.0
2022-06-21 14:40:00,143.96,144.47,143.95,144.34,5794.0,140.5248,141.0226,140.515,140.8957,5794.0
2022-06-21 14:50:00,144.45,144.73,144.45,144.73,3733.0,141.0031,141.2764,141.0031,141.2764,3733.0
2022-06-21 15:00:00,144.72,144.99,144.69,144.99,4023.0,141.2666,141.5302,141.2373,141.5302,4023.0
2022-06-21 15:10:00,144.93,145.08,144.76,144.77,7575.0,141.4716,141.618,141.3057,141.3154,7575.0
2022-06-21 15:20:00,144.77,145.14,144.74,144.91,14227.0,141.3154,141.6766,141.2861,141.4521,14227.0
2022-06-21 15:30:00,145.01,145.01,144.66,144.71,16196.0,141.5497,141.5497,141.208,141.2569,16196.0
2022-06-21 15:40:00,144.7,144.73,144.34,144.58,29395.0,141.2471,141.2764,140.8957,141.13,29395.0
2022-06-21 15:50:00,144.59,144.76,144.38,144.66,79021.0,141.1397,141.3057,140.9347,141.208,79021.0
2022-06-22 09:30:00,142.44,143.82,142.06,142.68,15460.0,139.041,140.3881,138.6701,139.2753,15460.0
2022-06-22 09:40:00,142.55,142.55,141.79,142.22,6771.0,139.1484,139.1484,138.4065,138.8263,6771.0
2022-06-22 09:50:00,142.25,143.25,141.82,142.8,9475.0,138.8556,139.8317,138.4358,139.3924,9475.0
2022-06-22 10:00:00,142.35,142.72,142.0,142.34,6357.0,138.9532,139.3143,138.6115,138.9434,6357.0
2022-06-22 10:10:00,142.27,143.01,142.1,142.81,3790.0,138.8751,139.5974,138.7091,139.4022,3790.0
2022-06-22 10:20:00,142.95,143.4,142.72,143.25,6764.0,139.5389,139.9781,139.3143,139.8317,6764.0
2022-06-22 10:30:00,143.28,143.38,142.81,143.25,9808.0,139.861,139.9586,139.4022,139.8317,9808.0
2022-06-22 10:40:00,143.18,143.18,142.4,142.91,11858.0,139.7634,139.7634,139.002,139.4998,11858.0
2022-06-22 10:50:00,142.96,142.96,141.69,141.81,5200.0,139.5486,139.5486,138.3089,138.4261,5200.0
2022-06-22 11:00:00,141.71,141.94,141.32,141.9,23155.0,138.3284,138.553,137.9477,138.5139,23155.0
2022-06-22 11:10:00,141.95,142.33,141.77,141.91,4431.0,138.5627,138.9336,138.387,138.5237,4431.0
2022-06-22 11:20:00,141.98,142.33,141.88,142.33,4331.0,138.592,138.9336,138.4944,138.9336,4331.0
2022-06-22 11:30:00,142.37,142.57,142.12,142.57,6129.0,138.9727,139.1679,138.7287,139.1679,6129.0
2022-06-22 11:40:00,142.68,143.12,142.52,142.81,10030.0,139.2753,139.7048,139.1191,139.4022,10030.0
2022-06-22 11:50:00,142.66,142.94,142.54,142.82,2806.0,139.2558,139.5291,139.1386,139.412,2806.0
2022-06-22 12:00:00,142.88,143.18,142.62,142.97,5057.0,139.4705,139.7634,139.2167,139.5584,5057.0
2022-06-22 12:10:00,142.99,143.41,142.93,143.38,4940.0,139.5779,139.9879,139.5193,139.9586,4940.0
2022-06-22 12:20:00,143.33,143.45,143.06,143.08,10541.0,139.9098,140.0269,139.6462,139.6658,10541.0
2022-06-22 12:30:00,143.02,143.26,142.98,143.16,4272.0,139.6072,139.8415,139.5681,139.7438,4272.0
2022-06-22 12:40:00,143.15,143.52,143.15,143.38,5079.0,139.7341,140.0953,139.7341,139.9586,5079.0
2022-06-22 12:50:00,143.4,143.79,143.4,143.79,4015.0,139.9781,140.3588,139.9781,140.3588,4015.0
2022-06-22 13:00:00,143.9,143.95,143.41,143.56,4086.0,140.4662,140.515,139.9879,140.1343,4086.0
2022-06-22 13:10:00,143.59,143.78,143.53,143.75,2616.0,140.1636,140.349,140.105,140.3198,2616.0
2022-06-22 13:20:00,143.74,144.09,143.74,144.03,3557.0,140.31,140.6516,140.31,140.5931,3557.0
2022-06-22 13:30:00,143.9,143.9,143.51,143.81,1700.0,140.4662,140.4662,140.0855,140.3783,1700.0
2022-06-22 13:40:00,143.81,143.96,143.78,143.92,3065.0,140.3783,140.5248,140.349,140.4857,3065.0
2022-06-22 13:50:00,143.93,143.95,143.69,143.83,4320.0,140.4955,140.515,140.2612,140.3979,4320.0
2022-06-22 14:00:00,143.88,144.77,143.83,144.69,3959.0,140.4467,141.3154,140.3979,141.2373,3959.0
2022-06-22 14:10:00,144.66,144.81,144.52,144.68,5059.0,141.208,141.3545,141.0714,141.2276,5059.0
2022-06-22 14:20:00,144.63,144.66,144.29,144.29,5351.0,141.1788,141.208,140.8469,140.8469,5351.0
2022-06-22 14:30:00,144.4,144.89,144.4,144.81,6282.0,140.9543,141.4326,140.9543,141.3545,6282.0
2022-06-22 14:40:00,144.74,144.85,144.59,144.75,10353.0,141.2861,141.3935,141.1397,141.2959,10353.0
2022-06-22 14:50:00,144.75,144.77,144.28,144.57,7301.0,141.2959,141.3154,140.8371,141.1202,7301.0
2022-06-22 15:00:00,144.61,144.83,144.41,144.59,6098.0,141.1592,141.374,140.964,141.1397,6098.0
2022-06-22 15:10:00,144.49,144.67,144.27,144.27,6568.0,141.0421,141.2178,140.8274,140.8274,6568.0
2022-06-22 15:20:00,144.43,144.48,143.95,144.02,6575.0,140.9835,141.0323,140.515,140.5833,6575.0
2022-06-22 15:30:00,143.91,144.12,143.89,144.02,9171.0,140.4759,140.6809,140.4564,140.5833,9171.0
2022-06-22 15:40:00,143.99,144.32,143.77,143.85,16162.0,140.554,140.8762,140.3393,140.4174,16162.0
2022-06-22 15:50:00,143.79,144.35,143.74,143.79,54229.0,140.3588,140.9054,140.31,140.3588,54229.0
2022-06-23 09:30:00,143.46,144.53,143.46,144.1,10391.0,140.0367,141.0811,140.0367,140.6614,10391.0
2022-06-23 09:40:00,144.22,144.36,143.6,143.92,22230.0,140.7785,140.9152,140.1733,140.4857,22230.0
2022-06-23 09:50:00,143.83,143.83,143.09,143.57,12216.0,140.3979,140.3979,139.6755,140.1441,12216.0
2022-06-23 10:00:00,143.5,143.5,142.37,142.37,7455.0,140.0757,140.0757,138.9727,138.9727,7455.0
2022-06-23 10:10:00,142.06,142.48,142.05,142.16,3499.0,138.6701,139.0801,138.6603,138.7677,3499.0
2022-06-23 10:20:00,142.39,142.72,142.22,142.22,3908.0,138.9922,139.3143,138.8263,138.8263,3908.0
2022-06-23 10:30:00,142.33,142.58,142.0,142.58,9997.0,138.9336,139.1777,138.6115,139.1777,9997.0
2022-06-23 10:40:00,142.6,143.14,142.6,143.11,11074.0,139.1972,139.7243,139.1972,139.695,11074.0
2022-06-23 10:50:00,142.92,142.92,142.28,142.45,7991.0,139.5096,139.5096,138.8848,139.0508,7991.0
2022-06-23 11:00:00,142.36,143.1,142.3,142.98,8655.0,138.9629,139.6853,138.9044,139.5681,8655.0
2022-06-23 11:10:00,142.98,143.75,142.87,143.48,21504.0,139.5681,140.3198,139.4608,140.0562,21504.0
2022-06-23 11:20:00,143.48,143.69,143.07,143.32,14497.0,140.0562,140.2612,139.656,139.9,14497.0
2022-06-23 11:30:00,143.31,143.72,142.34,142.34,11861.0,139.8903,140.2905,138.9434,138.9434,11861.0
2022-06-23 11:40:00,142.3,142.59,142.21,142.31,5323.0,138.9044,139.1874,138.8165,138.9141,5323.0
2022-06-23 11:50:00,142.25,142.61,142.13,142.14,4089.0,138.8556,139.207,138.7384,138.7482,4089.0
2022-06-23 12:00:00,142.14,142.17,141.79,141.87,5313.0,138.7482,138.7775,138.4065,138.4846,5313.0
2022-06-23 12:10:00,141.92,142.48,141.91,142.4,7092.0,138.5334,139.0801,138.5237,139.002,7092.0
2022-06-23 12:20:00,142.34,142.46,142.21,142.29,3212.0,138.9434,139.0605,138.8165,138.8946,3212.0
2022-06-23 12:30:00,142.29,142.36,142.07,142.36,3809.0,138.8946,138.9629,138.6799,138.9629,3809.0
2022-06-23 12:40:00,142.37,142.61,141.72,142.0,7799.0,138.9727,139.207,138.3382,138.6115,7799.0
2022-06-23 12:50:00,141.95,141.95,141.5,141.59,3346.0,138.5627,138.5627,138.1235,138.2113,3346.0
2022-06-23 13:00:00,141.53,141.88,141.36,141.78,3791.0,138.1527,138.4944,137.9868,138.3968,3791.0
2022-06-23 13:10:00,141.86,142.15,141.82,141.93,2525.0,138.4749,138.7579,138.4358,138.5432,2525.0
2022-06-23 13:20:00,141.82,142.07,141.61,141.61,4535.0,138.4358,138.6799,138.2308,138.2308,4535.0
2022-06-23 13:30:00,141.68,141.91,141.63,141.66,4999.0,138.2992,138.5237,138.2504,138.2796,4999.0
2022-06-23 13:40:00,141.72,141.96,141.46,141.96,4349.0,138.3382,138.5725,138.0844,138.5725,4349.0
2022-06-23 13:50:00,141.95,142.19,141.94,142.19,4430.0,138.5627,138.797,138.553,138.797,4430.0
2022-06-23 14:00:00,142.17,142.29,141.89,142.01,7334.0,138.7775,138.8946,138.5041,138.6213,7334.0
2022-06-23 14:10:00,142.02,142.08,141.73,141.73,4641.0,138.631,138.6896,138.348,138.348,4641.0
2022-06-23 14:20:00,141.8,142.08,141.75,142.0,6566.0,138.4163,138.6896,138.3675,138.6115,6566.0
2022-06-23 14:30:00,142.04,142.12,141.87,142.07,11660.0,138.6506,138.7287,138.4846,138.6799,11660.0
2022-06-23 14:40:00,142.03,142.08,141.69,141.93,10797.0,138.6408,138.6896,138.3089,138.5432,10797.0
2022-06-23 14:50:00,141.95,142.12,141.94,142.02,9392.0,138.5627,138.7287,138.553,138.631,9392.0
2022-06-23 15:00:00,142.06,142.17,141.96,142.07,11535.0,138.6701,138.7775,138.5725,138.6799,11535.0
2022-06-23 15:10:00,142.08,142.27,141.9,142.08,18181.0,138.6896,138.8751,138.5139,138.6896,18181.0
2022-06-23 15:20:00,142.12,142.12,141.82,141.95,15782.0,138.7287,138.7287,138.4358,138.5627,15782.0
2022-06-23 15:30:00,141.93,142.33,141.79,141.8,27806.0,138.5432,138.9336,138.4065,138.4163,27806.0
2022-06-23 15:40:00,141.84,141.93,141.69,141.91,44728.0,138.4553,138.5432,138.3089,138.5237,44728.0
2022-06-23 15:50:00,141.92,141.99,141.18,141.43,97890.0,138.5334,138.6018,137.8111,138.0551,97890.0
2022-06-24 09:30:00,142.72,144.09,142.18,142.62,13069.0,139.3143,140.6516,138.7872,139.2167,13069.0
2022-06-24 09:40:00,142.47,144.46,142.47,143.71,23268.0,139.0703,141.0128,139.0703,140.2807,23268.0
2022-06-24 09:50:00,143.73,144.0,143.16,143.75,19858.0,140.3002,140.5638,139.7438,140.3198,19858.0
2022-06-24 10:00:00,143.83,145.21,143.83,145.21,21682.0,140.3979,141.7449,140.3979,141.7449,21682.0
2022-06-24 10:10:00,145.08,145.27,144.15,145.08,21886.0,141.618,141.8035,140.7102,141.618,21886.0
2022-06-24 10:20:00,144.88,145.05,144.24,144.61,16333.0,141.4228,141.5887,140.7981,141.1592,16333.0
2022-06-24 10:30:00,144.71,145.42,144.68,145.14,12259.0,141.2569,141.9499,141.2276,141.6766,12259.0
2022-06-24 10:40:00,145.2,145.55,144.17,144.78,72843.0,141.7352,142.0768,140.7297,141.3252,72843.0
2022-06-24 10:50:00,144.77,145.02,144.58,144.58,20468.0,141.3154,141.5595,141.13,141.13,20468.0
2022-06-24 11:00:00,144.59,145.06,144.53,144.75,12682.0,141.1397,141.5985,141.0811,141.2959,12682.0
2022-06-24 11:10:00,144.76,144.76,144.29,144.3,10621.0,141.3057,141.3057,140.8469,140.8566,10621.0
2022-06-24 11:20:00,144.27,144.99,144.27,144.97,25976.0,140.8274,141.5302,140.8274,141.5106,25976.0
2022-06-24 11:30:00,144.94,145.11,144.79,144.98,31935.0,141.4814,141.6473,141.3349,141.5204,31935.0
2022-06-24 11:40:00,145.0,145.19,144.82,144.82,26572.0,141.5399,141.7254,141.3642,141.3642,26572.0
2022-06-24 11:50:00,144.88,145.17,144.82,145.02,17507.0,141.4228,141.7059,141.3642,141.5595,17507.0
2022-06-24 12:00:00,144.97,145.36,144.9,145.03,25484.0,141.5106,141.8913,141.4423,141.5692,25484.0
2022-06-24 12:10:00,145.03,145.64,145.03,145.5,26252.0,141.5692,142.1647,141.5692,142.028,26252.0
2022-06-24 12:20:00,145.54,145.58,145.08,145.3,8603.0,142.067,142.1061,141.618,141.8328,8603.0
2022-06-24 12:30:00,145.28,145.6,145.25,145.51,13177.0,141.8133,142.1256,141.784,142.0378,13177.0
2022-06-24 12:40:00,145.45,145.63,145.35,145.39,7299.0,141.9792,142.1549,141.8816,141.9206,7299.0
2022-06-24 12:50:00,145.41,145.41,145.17,145.3,6753.0,141.9402,141.9402,141.7059,141.8328,6753.0
2022-06-24 13:00:00,145.25,145.56,145.24,145.37,10758.0,141.784,142.0866,141.7742,141.9011,10758.0
2022-06-24 13:10:00,145.38,145.55,145.31,145.49,6303.0,141.9109,142.0768,141.8425,142.0182,6303.0
2022-06-24 13:20:00,145.44,145.65,145.35,145.56,25410.0,141.9694,142.1744,141.8816,142.0866,25410.0
2022-06-24 13:30:00,145.53,145.65,145.45,145.54,21530.0,142.0573,142.1744,141.9792,142.067,21530.0
2022-06-24 13:40:00,145.59,145.6,145.4,145.43,10715.0,142.1159,142.1256,141.9304,141.9597,10715.0
2022-06-24 13:50:00,145.43,145.5,145.0,145.0,13030.0,141.9597,142.028,141.5399,141.5399,13030.0
2022-06-24 14:00:00,145.01,145.22,144.96,145.02,19984.0,141.5497,141.7547,141.5009,141.5595,19984.0
2022-06-24 14:10:00,145.16,145.41,145.12,145.41,9651.0,141.6961,141.9402,141.6571,141.9402,9651.0
2022-06-24 14:20:00,145.35,145.43,145.07,145.43,11118.0,141.8816,141.9597,141.6083,141.9597,11118.0
2022-06-24 14:30:00,145.43,145.45,145.22,145.35,10630.0,141.9597,141.9792,141.7547,141.8816,10630.0
2022-06-24 14:40:00,145.34,145.61,145.29,145.51,19009.0,141.8718,142.1354,141.823,142.0378,19009.0
2022-06-24 14:50:00,145.5,145.85,145.49,145.8,12795.0,142.028,142.3697,142.0182,142.3208,12795.0
2022-06-24 15:00:00,145.91,146.29,145.85,146.19,7408.0,142.4282,142.7992,142.3697,142.7015,7408.0
2022-06-24 15:10:00,146.19,146.28,145.86,145.94,21657.0,142.7015,142.7894,142.3794,142.4575,21657.0
2022-06-24 15:20:00,145.93,146.15,145.88,146.09,7590.0,142.4477,142.6625,142.3989,142.6039,7590.0
2022-06-24 15:30:00,146.09,146.19,145.83,146.17,39988.0,142.6039,142.7015,142.3501,142.682,39988.0
2022-06-24 15:40:00,146.19,146.2,145.92,145.94,74809.0,142.7015,142.7113,142.438,142.4575,74809.0
2022-06-24 15:50:00,145.94,145.95,145.54,145.87,154810.0,142.4575,142.4673,142.067,142.3892,154810.0
2022-06-27 09:30:00,146.67,146.67,144.41,144.73,8154.0,143.1701,143.1701,140.964,141.2764,8154.0
2022-06-27 09:40:00,144.48,144.59,143.36,143.73,7005.0,141.0323,141.1397,139.9391,140.3002,7005.0
2022-06-27 09:50:00,143.89,144.27,143.64,144.19,9618.0,140.4564,140.8274,140.2124,140.7493,9618.0
2022-06-27 10:00:00,144.64,144.83,144.16,144.38,21276.0,141.1885,141.374,140.72,140.9347,21276.0
2022-06-27 10:10:00,144.5,145.47,144.48,145.4,6656.0,141.0519,141.9987,141.0323,141.9304,6656.0
2022-06-27 10:20:00,145.53,145.71,145.2,145.26,4942.0,142.0573,142.233,141.7352,141.7937,4942.0
2022-06-27 10:30:00,145.22,145.42,144.93,145.31,6218.0,141.7547,141.9499,141.4716,141.8425,6218.0
2022-06-27 10:40:00,145.31,146.0,145.31,145.77,11875.0,141.8425,142.5161,141.8425,142.2916,11875.0
2022-06-27 10:50:00,145.87,146.34,145.87,145.95,9674.0,142.3892,142.848,142.3892,142.4673,9674.0
2022-06-27 11:00:00,145.83,145.9,145.66,145.7,4497.0,142.3501,142.4185,142.1842,142.2232,4497.0
2022-06-27 11:10:00,145.65,145.96,145.62,145.88,5052.0,142.1744,142.477,142.1451,142.3989,5052.0
2022-06-27 11:20:00,145.99,146.29,145.95,146.19,4404.0,142.5063,142.7992,142.4673,142.7015,4404.0
2022-06-27 11:30:00,146.19,146.21,145.83,146.03,5321.0,142.7015,142.7211,142.3501,142.5454,5321.0
2022-06-27 11:40:00,146.03,146.5,146.03,146.26,5873.0,142.5454,143.0041,142.5454,142.7699,5873.0
2022-06-27 11:50:00,146.25,146.33,146.02,146.33,3510.0,142.7601,142.8382,142.5356,142.8382,3510.0
2022-06-27 12:00:00,146.25,146.31,145.74,145.87,4211.0,142.7601,142.8187,142.2623,142.3892,4211.0
2022-06-27 12:10:00,145.78,145.95,145.65,145.95,4814.0,142.3013,142.4673,142.1744,142.4673,4814.0
2022-06-27 12:20:00,145.99,146.15,145.79,145.88,4957.0,142.5063,142.6625,142.3111,142.3989,4957.0
2022-06-27 12:30:00,145.85,145.85,145.51,145.6,3074.0,142.3697,142.3697,142.0378,142.1256,3074.0
2022-06-27 12:40:00,145.65,145.89,145.59,145.86,7138.0,142.1744,142.4087,142.1159,142.3794,7138.0
2022-06-27 12:50:00,145.94,145.97,145.65,145.71,5578.0,142.4575,142.4868,142.1744,142.233,5578.0
2022-06-27 13:00:00,145.7,145.7,145.23,145.38,3903.0,142.2232,142.2232,141.7644,141.9109,3903.0
2022-06-27 13:10:00,145.49,145.69,145.27,145.48,12034.0,142.0182,142.2135,141.8035,142.0085,12034.0
2022-06-27 13:20:00,145.48,145.48,145.17,145.19,5464.0,142.0085,142.0085,141.7059,141.7254,5464.0
2022-06-27 13:30:00,145.12,145.27,144.97,145.22,4500.0,141.6571,141.8035,141.5106,141.7547,4500.0
2022-06-27 13:40:00,145.24,145.24,144.92,145.05,4433.0,141.7742,141.7742,141.4618,141.5887,4433.0
2022-06-27 13:50:00,145.13,145.28,145.08,145.15,7587.0,141.6668,141.8133,141.618,141.6864,7587.0
2022-06-27 14:00:00,145.13,145.37,145.01,145.24,10816.0,141.6668,141.9011,141.5497,141.7742,10816.0
2022-06-27 14:10:00,145.18,145.42,145.17,145.31,10467.0,141.7156,141.9499,141.7059,141.8425,10467.0
2022-06-27 14:20:00,145.31,145.42,144.99,145.04,15866.0,141.8425,141.9499,141.5302,141.579,15866.0
2022-06-27 14:30:00,144.98,145.69,144.92,145.6,6828.0,141.5204,142.2135,141.4618,142.1256,6828.0
2022-06-27 14:40:00,145.49,145.72,145.42,145.64,9836.0,142.0182,142.2428,141.9499,142.1647,9836.0
2022-06-27 14:50:00,145.66,145.66,145.37,145.37,5429.0,142.1842,142.1842,141.9011,141.9011,5429.0
2022-06-27 15:00:00,145.46,145.48,145.14,145.48,4765.0,141.989,142.0085,141.6766,142.0085,4765.0
2022-06-27 15:10:00,145.57,145.65,145.41,145.61,7990.0,142.0963,142.1744,141.9402,142.1354,7990.0
2022-06-27 15:20:00,145.53,145.72,145.44,145.66,6636.0,142.0573,142.2428,141.9694,142.1842,6636.0
2022-06-27 15:30:00,145.62,145.62,145.39,145.47,11554.0,142.1451,142.1451,141.9206,141.9987,11554.0
2022-06-27 15:40:00,145.45,146.14,145.4,146.14,16838.0,141.9792,142.6527,141.9304,142.6527,16838.0
2022-06-27 15:50:00,146.14,146.14,145.41,145.98,49040.0,142.6527,142.6527,141.9402,142.4965,49040.0
2022-06-28 09:30:00,146.56,147.55,146.56,147.08,10713.0,143.0627,144.0291,143.0627,143.5703,10713.0
2022-06-28 09:40:00,146.93,147.71,146.69,147.51,5132.0,143.4239,144.1853,143.1896,143.99,5132.0
2022-06-28 09:50:00,147.81,147.96,147.14,147.5,5010.0,144.2829,144.4293,143.6289,143.9803,5010.0
2022-06-28 10:00:00,147.42,147.49,146.33,146.56,8770.0,143.9022,143.9705,142.8382,143.0627,8770.0
2022-06-28 10:10:00,146.41,146.81,146.41,146.65,4137.0,142.9163,143.3067,142.9163,143.1506,4137.0
2022-06-28 10:20:00,146.44,146.44,145.96,146.18,2738.0,142.9456,142.9456,142.477,142.6918,2738.0
2022-06-28 10:30:00,146.16,146.35,146.0,146.35,3097.0,142.6723,142.8577,142.5161,142.8577,3097.0
2022-06-28 10:40:00,146.29,146.44,145.6,145.83,7169.0,142.7992,142.9456,142.1256,142.3501,7169.0
2022-06-28 10:50:00,145.74,145.82,145.46,145.82,3497.0,142.2623,142.3404,141.989,142.3404,3497.0
2022-06-28 11:00:00,145.89,145.98,145.63,145.63,2736.0,142.4087,142.4965,142.1549,142.1549,2736.0
2022-06-28 11:10:00,145.67,145.69,145.23,145.23,9989.0,142.1939,142.2135,141.7644,141.7644,9989.0
2022-06-28 11:20:00,145.27,145.31,144.55,144.6,3255.0,141.8035,141.8425,141.1007,141.1495,3255.0
2022-06-28 11:30:00,144.6,144.6,144.17,144.19,6223.0,141.1495,141.1495,140.7297,140.7493,6223.0
2022-06-28 11:40:00,144.17,144.18,143.93,143.93,10135.0,140.7297,140.7395,140.4955,140.4955,10135.0
2022-06-28 11:50:00,143.91,144.18,143.71,143.93,4935.0,140.4759,140.7395,140.2807,140.4955,4935.0
2022-06-28 12:00:00,144.0,144.24,143.98,144.23,2415.0,140.5638,140.7981,140.5443,140.7883,2415.0
2022-06-28 12:10:00,144.25,144.48,144.16,144.25,3500.0,140.8078,141.0323,140.72,140.8078,3500.0
2022-06-28 12:20:00,144.61,145.22,144.6,145.22,2499.0,141.1592,141.7547,141.1495,141.7547,2499.0
2022-06-28 12:30:00,145.22,145.22,144.79,145.0,2504.0,141.7547,141.7547,141.3349,141.5399,2504.0
2022-06-28 12:40:00,145.16,145.34,145.07,145.28,3455.0,141.6961,141.8718,141.6083,141.8133,3455.0
2022-06-28 12:50:00,145.29,145.41,145.04,145.38,4749.0,141.823,141.9402,141.579,141.9109,4749.0
2022-06-28 13:00:00,145.28,145.37,144.67,144.67,4297.0,141.8133,141.9011,141.2178,141.2178,4297.0
2022-06-28 13:10:00,144.86,144.88,144.69,144.86,3583.0,141.4033,141.4228,141.2373,141.4033,3583.0
2022-06-28 13:20:00,144.74,145.19,144.65,145.19,1775.0,141.2861,141.7254,141.1983,141.7254,1775.0
2022-06-28 13:30:00,145.21,145.34,145.11,145.19,2877.0,141.7449,141.8718,141.6473,141.7254,2877.0
2022-06-28 13:40:00,145.28,145.47,145.26,145.28,2875.0,141.8133,141.9987,141.7937,141.8133,2875.0
2022-06-28 13:50:00,145.42,145.42,145.17,145.17,3598.0,141.9499,141.9499,141.7059,141.7059,3598.0
2022-06-28 14:00:00,145.15,145.42,144.99,145.01,3514.0,141.6864,141.9499,141.5302,141.5497,3514.0
2022-06-28 14:10:00,144.75,144.91,144.51,144.51,5365.0,141.2959,141.4521,141.0616,141.0616,5365.0
2022-06-28 14:20:00,144.46,144.55,144.25,144.34,5662.0,141.0128,141.1007,140.8078,140.8957,5662.0
2022-06-28 14:30:00,144.28,144.28,144.06,144.11,2041.0,140.8371,140.8371,140.6224,140.6712,2041.0
2022-06-28 14:40:00,144.1,144.26,143.96,144.19,3746.0,140.6614,140.8176,140.5248,140.7493,3746.0
2022-06-28 14:50:00,144.15,144.15,143.87,143.87,3207.0,140.7102,140.7102,140.4369,140.4369,3207.0
2022-06-28 15:00:00,143.84,143.86,143.42,143.66,2345.0,140.4076,140.4271,139.9976,140.2319,2345.0
2022-06-28 15:10:00,143.8,143.98,143.59,143.89,3073.0,140.3686,140.5443,140.1636,140.4564,3073.0
2022-06-28 15:20:00,143.79,143.95,143.74,143.88,3026.0,140.3588,140.515,140.31,140.4467,3026.0
2022-06-28 15:30:00,143.85,143.98,143.56,143.68,6023.0,140.4174,140.5443,140.1343,140.2514,6023.0
2022-06-28 15:40:00,143.66,143.66,143.34,143.45,9399.0,140.2319,140.2319,139.9195,140.0269,9399.0
2022-06-28 15:50:00,143.31,143.56,143.22,143.38,39861.0,139.8903,140.1343,139.8024,139.9586,39861.0
2022-06-29 09:30:00,143.94,143.94,141.77,141.78,17888.0,140.5052,140.5052,138.387,138.3968,17888.0
2022-06-29 09:40:00,141.25,141.37,139.5,139.91,22395.0,137.8794,137.9966,136.1712,136.5714,22395.0
2022-06-29 09:50:00,139.76,140.89,139.75,140.71,24230.0,136.425,137.528,136.4152,137.3523,24230.0
2022-06-29 10:00:00,140.61,141.44,140.18,140.47,11099.0,137.2547,138.0649,136.835,137.118,11099.0
2022-06-29 10:10:00,140.63,141.17,140.4,141.17,8146.0,137.2742,137.8013,137.0497,137.8013,8146.0
2022-06-29 10:20:00,141.24,141.49,140.76,141.36,11179.0,137.8697,138.1137,137.4011,137.9868,11179.0
2022-06-29 10:30:00,141.3,141.46,140.85,141.21,6809.0,137.9282,138.0844,137.489,137.8404,6809.0
2022-06-29 10:40:00,141.12,141.82,141.12,141.52,5371.0,137.7525,138.4358,137.7525,138.143,5371.0
2022-06-29 10:50:00,141.63,141.88,141.22,141.44,4716.0,138.2504,138.4944,137.8501,138.0649,4716.0
2022-06-29 11:00:00,141.36,141.72,141.07,141.63,8386.0,137.9868,138.3382,137.7037,138.2504,8386.0
2022-06-29 11:10:00,141.68,141.83,141.31,141.54,5508.0,138.2992,138.4456,137.938,138.1625,5508.0
2022-06-29 11:20:00,141.46,141.54,141.1,141.49,6381.0,138.0844,138.1625,137.733,138.1137,6381.0
2022-06-29 11:30:00,141.5,141.8,141.24,141.73,5599.0,138.1235,138.4163,137.8697,138.348,5599.0
2022-06-29 11:40:00,141.79,141.79,141.28,141.31,5214.0,138.4065,138.4065,137.9087,137.938,5214.0
2022-06-29 11:50:00,141.35,141.56,141.11,141.38,5573.0,137.977,138.182,137.7428,138.0063,5573.0
2022-06-29 12:00:00,141.34,141.44,141.18,141.34,5285.0,137.9673,138.0649,137.8111,137.9673,5285.0
2022-06-29 12:10:00,141.32,141.42,141.12,141.22,6569.0,137.9477,138.0454,137.7525,137.8501,6569.0
2022-06-29 12:20:00,141.22,141.32,140.97,140.99,5436.0,137.8501,137.9477,137.6061,137.6256,5436.0
2022-06-29 12:30:00,140.99,141.21,140.76,141.19,6883.0,137.6256,137.8404,137.4011,137.8209,6883.0
2022-06-29 12:40:00,141.22,141.23,140.91,141.01,4749.0,137.8501,137.8599,137.5475,137.6451,4749.0
2022-06-29 12:50:00,141.01,141.54,141.01,141.52,7776.0,137.6451,138.1625,137.6451,138.143,7776.0
2022-06-29 13:00:00,141.6,142.05,141.5,142.05,10471.0,138.2211,138.6603,138.1235,138.6603,10471.0
2022-06-29 13:10:00,142.3,142.32,141.74,141.76,2396.0,138.9044,138.9239,138.3577,138.3772,2396.0
2022-06-29 13:20:00,141.75,141.95,141.46,141.83,4993.0,138.3675,138.5627,138.0844,138.4456,4993.0
2022-06-29 13:30:00,141.78,142.16,141.71,142.16,3950.0,138.3968,138.7677,138.3284,138.7677,3950.0
2022-06-29 13:40:00,142.1,142.6,142.09,142.42,4967.0,138.7091,139.1972,138.6994,139.0215,4967.0
2022-06-29 13:50:00,142.57,143.08,142.44,143.08,8375.0,139.1679,139.6658,139.041,139.6658,8375.0
2022-06-29 14:00:00,143.03,143.54,142.93,143.32,19296.0,139.6169,140.1148,139.5193,139.9,19296.0
2022-06-29 14:10:00,143.25,143.48,143.24,143.41,10581.0,139.8317,140.0562,139.8219,139.9879,10581.0
2022-06-29 14:20:00,143.43,143.56,143.27,143.51,8145.0,140.0074,140.1343,139.8512,140.0855,8145.0
2022-06-29 14:30:00,143.51,143.62,143.3,143.3,13657.0,140.0855,140.1929,139.8805,139.8805,13657.0
2022-06-29 14:40:00,143.28,143.33,143.02,143.08,4877.0,139.861,139.9098,139.6072,139.6658,4877.0
2022-06-29 14:50:00,143.04,143.18,142.97,143.0,5097.0,139.6267,139.7634,139.5584,139.5877,5097.0
2022-06-29 15:00:00,143.04,143.37,142.7,143.25,23775.0,139.6267,139.9488,139.2948,139.8317,23775.0
2022-06-29 15:10:00,143.25,143.57,143.13,143.35,6392.0,139.8317,140.1441,139.7146,139.9293,6392.0
2022-06-29 15:20:00,143.38,143.51,143.32,143.51,6008.0,139.9586,140.0855,139.9,140.0855,6008.0
2022-06-29 15:30:00,143.49,143.49,143.09,143.27,9554.0,140.066,140.066,139.6755,139.8512,9554.0
2022-06-29 15:40:00,143.24,143.34,143.06,143.16,14705.0,139.8219,139.9195,139.6462,139.7438,14705.0
2022-06-29 15:50:00,143.35,143.45,142.84,143.32,45562.0,139.9293,140.0269,139.4315,139.9,45562.0
2022-06-30 09:30:00,141.72,141.72,140.35,140.41,10543.0,138.3382,138.3382,137.0009,137.0595,10543.0
2022-06-30 09:40:00,140.33,140.97,140.21,140.68,4439.0,136.9814,137.6061,136.8642,137.323,4439.0
2022-06-30 09:50:00,140.73,140.73,139.48,139.67,12442.0,137.3718,137.3718,136.1517,136.3371,12442.0
2022-06-30 10:00:00,139.47,139.85,139.09,139.68,6364.0,136.1419,136.5128,135.771,136.3469,6364.0
2022-06-30 10:10:00,139.78,140.67,139.76,140.59,4883.0,136.4445,137.3133,136.425,137.2352,4883.0
2022-06-30 10:20:00,140.5,140.71,140.09,140.31,6066.0,137.1473,137.3523,136.7471,136.9618,6066.0
2022-06-30 10:30:00,140.3,141.23,140.3,140.56,4863.0,136.9521,137.8599,136.9521,137.2059,4863.0
2022-06-30 10:40:00,140.57,140.65,140.32,140.58,6954.0,137.2156,137.2937,136.9716,137.2254,6954.0
2022-06-30 10:50:00,140.6,141.21,140.54,141.08,4757.0,137.2449,137.8404,137.1864,137.7135,4757.0
2022-06-30 11:00:00,140.88,141.62,140.69,141.62,4039.0,137.5182,138.2406,137.3328,138.2406,4039.0
2022-06-30 11:10:00,141.79,141.86,141.6,141.71,5710.0,138.4065,138.4749,138.2211,138.3284,5710.0
2022-06-30 11:20:00,141.62,142.1,141.62,141.97,7559.0,138.2406,138.7091,138.2406,138.5822,7559.0
2022-06-30 11:30:00,142.02,142.19,141.55,141.55,7457.0,138.631,138.797,138.1723,138.1723,7457.0
2022-06-30 11:40:00,141.66,142.13,141.65,142.13,3885.0,138.2796,138.7384,138.2699,138.7384,3885.0
2022-06-30 11:50:00,142.01,142.39,141.98,142.39,2510.0,138.6213,138.9922,138.592,138.9922,2510.0
2022-06-30 12:00:00,142.22,142.4,141.78,141.89,3165.0,138.8263,139.002,138.3968,138.5041,3165.0
2022-06-30 12:10:00,141.98,142.64,141.98,142.62,5526.0,138.592,139.2362,138.592,139.2167,5526.0
2022-06-30 12:20:00,142.78,143.22,142.58,143.2,2595.0,139.3729,139.8024,139.1777,139.7829,2595.0
2022-06-30 12:30:00,143.26,143.47,143.0,143.23,6792.0,139.8415,140.0464,139.5877,139.8122,6792.0
2022-06-30 12:40:00,143.14,143.39,143.14,143.3,3331.0,139.7243,139.9684,139.7243,139.8805,3331.0
2022-06-30 12:50:00,143.28,143.59,143.25,143.44,4891.0,139.861,140.1636,139.8317,140.0172,4891.0
2022-06-30 13:00:00,143.45,143.59,143.06,143.07,3515.0,140.0269,140.1636,139.6462,139.656,3515.0
2022-06-30 13:10:00,143.06,143.07,142.49,142.94,6420.0,139.6462,139.656,139.0898,139.5291,6420.0
2022-06-30 13:20:00,142.92,143.26,142.92,143.21,5389.0,139.5096,139.8415,139.5096,139.7926,5389.0
2022-06-30 13:30:00,143.21,143.41,143.2,143.39,3359.0,139.7926,139.9879,139.7829,139.9684,3359.0
2022-06-30 13:40:00,143.48,143.54,142.81,143.3,5724.0,140.0562,140.1148,139.4022,139.8805,5724.0
2022-06-30 13:50:00,143.24,143.6,143.22,143.22,4297.0,139.8219,140.1733,139.8024,139.8024,4297.0
2022-06-30 14:00:00,143.27,143.28,142.61,142.77,13642.0,139.8512,139.861,139.207,139.3631,13642.0
2022-06-30 14:10:00,142.7,142.89,142.41,142.85,11203.0,139.2948,139.4803,139.0117,139.4412,11203.0
2022-06-30 14:20:00,142.84,142.95,142.34,142.78,6582.0,139.4315,139.5389,138.9434,139.3729,6582.0
2022-06-30 14:30:00,142.77,142.81,142.56,142.64,4493.0,139.3631,139.4022,139.1582,139.2362,4493.0
2022-06-30 14:40:00,142.55,142.59,142.14,142.18,5060.0,139.1484,139.1874,138.7482,138.7872,5060.0
2022-06-30 14:50:00,142.16,142.18,141.75,141.91,7772.0,138.7677,138.7872,138.3675,138.5237,7772.0
2022-06-30 15:00:00,141.83,142.05,141.33,141.41,9898.0,138.4456,138.6603,137.9575,138.0356,9898.0
2022-06-30 15:10:00,141.4,141.42,140.96,141.04,8126.0,138.0258,138.0454,137.5963,137.6744,8126.0
2022-06-30 15:20:00,141.09,141.83,141.09,141.8,8692.0,137.7232,138.4456,137.7232,138.4163,8692.0
2022-06-30 15:30:00,141.77,142.3,141.76,141.83,13341.0,138.387,138.9044,138.3772,138.4456,13341.0
2022-06-30 15:40:00,141.87,142.23,141.47,142.1,28561.0,138.4846,138.836,138.0942,138.7091,28561.0
2022-06-30 15:50:00,142.04,142.18,141.23,142.08,94029.0,138.6506,138.7872,137.8599,138.6896,94029.0
2022-07-01 09:30:00,141.72,142.34,141.72,141.91,8324.0,138.3382,138.9434,138.3382,138.5237,8324.0
2022-07-01 09:40:00,142.08,144.07,141.95,143.6,6530.0,138.6896,140.6321,138.5627,140.1733,6530.0
2022-07-01 09:50:00,143.45,144.04,143.36,143.82,10656.0,140.0269,140.6028,139.9391,140.3881,10656.0
2022-07-01 10:00:00,143.77,144.17,143.42,143.75,15067.0,140.3393,140.7297,139.9976,140.3198,15067.0
2022-07-01 10:10:00,143.85,143.95,142.02,142.23,18788.0,140.4174,140.515,138.631,138.836,18788.0
2022-07-01 10:20:00,142.14,142.32,141.93,142.0,11380.0,138.7482,138.9239,138.5432,138.6115,11380.0
2022-07-01 10:30:00,141.98,142.14,140.87,140.87,17130.0,138.592,138.7482,137.5085,137.5085,17130.0
2022-07-01 10:40:00,140.77,141.25,140.27,140.95,16045.0,137.4109,137.8794,136.9228,137.5866,16045.0
2022-07-01 10:50:00,141.01,142.09,140.7,142.05,19059.0,137.6451,138.6994,137.3425,138.6603,19059.0
2022-07-01 11:00:00,141.98,142.75,141.91,142.47,13147.0,138.592,139.3436,138.5237,139.0703,13147.0
2022-07-01 11:10:00,142.46,142.74,142.07,142.12,12276.0,139.0605,139.3339,138.6799,138.7287,12276.0
2022-07-01 11:20:00,142.18,142.28,141.81,141.95,5733.0,138.7872,138.8848,138.4261,138.5627,5733.0
2022-07-01 11:30:00,142.01,142.25,141.83,142.01,5445.0,138.6213,138.8556,138.4456,138.6213,5445.0
2022-07-01 11:40:00,141.91,142.18,141.91,142.07,4941.0,138.5237,138.7872,138.5237,138.6799,4941.0
2022-07-01 11:50:00,142.05,142.05,141.22,141.52,17034.0,138.6603,138.6603,137.8501,138.143,17034.0
2022-07-01 12:00:00,141.56,141.72,141.36,141.62,12946.0,138.182,138.3382,137.9868,138.2406,12946.0
2022-07-01 12:10:00,141.63,142.61,141.63,142.61,20922.0,138.2504,139.207,138.2504,139.207,20922.0
2022-07-01 12:20:00,142.59,142.72,142.52,142.52,3678.0,139.1874,139.3143,139.1191,139.1191,3678.0
2022-07-01 12:30:00,142.49,142.71,142.39,142.44,4998.0,139.0898,139.3046,138.9922,139.041,4998.0
2022-07-01 12:40:00,142.31,142.32,141.92,142.06,5651.0,138.9141,138.9239,138.5334,138.6701,5651.0
2022-07-01 12:50:00,142.06,142.3,141.69,141.69,7037.0,138.6701,138.9044,138.3089,138.3089,7037.0
2022-07-01 13:00:00,141.8,141.9,141.52,141.63,14178.0,138.4163,138.5139,138.143,138.2504,14178.0
2022-07-01 13:10:00,141.58,141.79,141.39,141.79,7844.0,138.2015,138.4065,138.0161,138.4065,7844.0
2022-07-01 13:20:00,141.8,141.94,141.64,141.94,4135.0,138.4163,138.553,138.2601,138.553,4135.0
2022-07-01 13:30:00,141.88,141.98,141.37,141.67,10443.0,138.4944,138.592,137.9966,138.2894,10443.0
2022-07-01 13:40:00,141.61,142.24,141.61,142.18,5513.0,138.2308,138.8458,138.2308,138.7872,5513.0
2022-07-01 13:50:00,142.11,142.17,141.73,141.88,4997.0,138.7189,138.7775,138.348,138.4944,4997.0
2022-07-01 14:00:00,141.92,142.07,141.71,141.76,7794.0,138.5334,138.6799,138.3284,138.3772,7794.0
2022-07-01 14:10:00,141.79,142.22,141.62,142.15,27756.0,138.4065,138.8263,138.2406,138.7579,27756.0
2022-07-01 14:20:00,142.15,142.54,142.07,142.25,8271.0,138.7579,139.1386,138.6799,138.8556,8271.0
2022-07-01 14:30:00,142.23,142.44,142.23,142.44,5684.0,138.836,139.041,138.836,139.041,5684.0
2022-07-01 14:40:00,142.39,142.58,142.33,142.58,11017.0,138.9922,139.1777,138.9336,139.1777,11017.0
2022-07-01 14:50:00,142.51,142.6,142.31,142.39,3232.0,139.1094,139.1972,138.9141,138.9922,3232.0
2022-07-01 15:00:00,142.45,142.48,142.01,142.45,7302.0,139.0508,139.0801,138.6213,139.0508,7302.0
2022-07-01 15:10:00,142.43,142.56,142.32,142.45,7872.0,139.0313,139.1582,138.9239,139.0508,7872.0
2022-07-01 15:20:00,142.52,142.64,142.28,142.58,5955.0,139.1191,139.2362,138.8848,139.1777,5955.0
2022-07-01 15:30:00,142.6,142.8,142.55,142.74,17550.0,139.1972,139.3924,139.1484,139.3339,17550.0
2022-07-01 15:40:00,142.75,143.27,142.72,143.12,25322.0,139.3436,139.8512,139.3143,139.7048,25322.0
2022-07-01 15:50:00,143.13,143.18,142.28,142.56,73117.0,139.7146,139.7634,138.8848,139.1582,73117.0
2022-07-05 09:30:00,139.01,139.81,138.64,138.98,20596.0,135.6929,136.4738,135.3317,135.6636,20596.0
2022-07-05 09:40:00,139.0,139.49,138.13,138.13,26624.0,135.6831,136.1614,134.8339,134.8339,26624.0
2022-07-05 09:50:00,138.26,138.27,137.55,138.08,6390.0,134.9608,134.9705,134.2677,134.7851,6390.0
2022-07-05 10:00:00,137.77,138.2,137.54,138.2,6808.0,134.4825,134.9022,134.2579,134.9022,6808.0
2022-07-05 10:10:00,138.37,139.4,138.2,139.31,10489.0,135.0681,136.0736,134.9022,135.9857,10489.0
2022-07-05 10:20:00,139.31,139.94,139.22,139.61,18581.0,135.9857,136.6007,135.8979,136.2786,18581.0
2022-07-05 10:30:00,139.53,140.78,139.52,140.65,13979.0,136.2005,137.4206,136.1907,137.2937,13979.0
2022-07-05 10:40:00,140.73,140.78,139.71,139.95,12110.0,137.3718,137.4206,136.3762,136.6104,12110.0
2022-07-05 10:50:00,139.86,140.41,139.7,140.25,3632.0,136.5226,137.0595,136.3664,136.9033,3632.0
2022-07-05 11:00:00,140.12,140.37,139.8,140.37,2333.0,136.7764,137.0204,136.464,137.0204,2333.0
2022-07-05 11:10:00,140.37,140.37,140.03,140.03,4034.0,137.0204,137.0204,136.6885,136.6885,4034.0
2022-07-05 11:20:00,140.16,140.33,139.97,140.29,3026.0,136.8154,136.9814,136.63,136.9423,3026.0
2022-07-05 11:30:00,140.17,140.51,140.04,140.04,3899.0,136.8252,137.1571,136.6983,136.6983,3899.0
2022-07-05 11:40:00,140.31,140.81,140.26,140.7,6852.0,136.9618,137.4499,136.913,137.3425,6852.0
2022-07-05 11:50:00,140.7,140.76,140.52,140.66,4490.0,137.3425,137.4011,137.1668,137.3035,4490.0
2022-07-05 12:00:00,140.64,140.93,140.34,140.38,42589.0,137.284,137.5671,136.9911,137.0302,42589.0
2022-07-05 12:10:00,140.5,140.63,139.83,140.36,6182.0,137.1473,137.2742,136.4933,137.0107,6182.0
2022-07-05 12:20:00,140.39,141.15,140.28,141.12,5864.0,137.0399,137.7818,136.9326,137.7525,5864.0
2022-07-05 12:30:00,141.16,141.72,141.16,141.65,8629.0,137.7916,138.3382,137.7916,138.2699,8629.0
2022-07-05 12:40:00,141.67,141.67,141.09,141.31,3454.0,138.2894,138.2894,137.7232,137.938,3454.0
2022-07-05 12:50:00,141.3,141.36,141.14,141.25,4602.0,137.9282,137.9868,137.772,137.8794,4602.0
2022-07-05 13:00:00,141.47,141.67,141.25,141.66,3787.0,138.0942,138.2894,137.8794,138.2796,3787.0
2022-07-05 13:10:00,141.76,142.04,141.67,142.03,3400.0,138.3772,138.6506,138.2894,138.6408,3400.0
2022-07-05 13:20:00,142.01,142.19,141.94,142.02,6518.0,138.6213,138.797,138.553,138.631,6518.0
2022-07-05 13:30:00,142.14,142.44,142.09,142.3,5147.0,138.7482,139.041,138.6994,138.9044,5147.0
2022-07-05 13:40:00,142.31,142.48,141.92,142.13,6833.0,138.9141,139.0801,138.5334,138.7384,6833.0
2022-07-05 13:50:00,142.16,142.38,142.15,142.27,4125.0,138.7677,138.9825,138.7579,138.8751,4125.0
2022-07-05 14:00:00,142.35,142.88,142.27,142.88,7996.0,138.9532,139.4705,138.8751,139.4705,7996.0
2022-07-05 14:10:00,142.92,143.1,142.75,142.95,5302.0,139.5096,139.6853,139.3436,139.5389,5302.0
2022-07-05 14:20:00,143.07,143.09,142.93,143.05,6226.0,139.656,139.6755,139.5193,139.6365,6226.0
2022-07-05 14:30:00,143.18,143.51,143.18,143.51,5437.0,139.7634,140.0855,139.7634,140.0855,5437.0
2022-07-05 14:40:00,143.6,143.71,143.39,143.62,6563.0,140.1733,140.2807,139.9684,140.1929,6563.0
2022-07-05 14:50:00,143.65,144.19,143.64,144.06,23002.0,140.2221,140.7493,140.2124,140.6224,23002.0
2022-07-05 15:00:00,144.07,144.45,143.95,144.35,24613.0,140.6321,141.0031,140.515,140.9054,24613.0
2022-07-05 15:10:00,144.34,144.37,143.61,143.62,31719.0,140.8957,140.925,140.1831,140.1929,31719.0
2022-07-05 15:20:00,143.64,144.13,143.64,144.02,6080.0,140.2124,140.6907,140.2124,140.5833,6080.0
2022-07-05 15:30:00,144.12,144.2,143.89,144.09,18495.0,140.6809,140.759,140.4564,140.6516,18495.0
2022-07-05 15:40:00,144.09,144.28,143.98,144.28,51572.0,140.6516,140.8371,140.5443,140.8371,51572.0
2022-07-05 15:50:00,144.29,144.7,144.18,144.7,96039.0,140.8469,141.2471,140.7395,141.2471,96039.0
2022-07-06 09:30:00,144.45,145.48,143.09,144.61,12780.0,141.0031,142.0085,139.6755,141.1592,12780.0
2022-07-06 09:40:00,144.67,145.53,144.67,145.0,7968.0,141.2178,142.0573,141.2178,141.5399,7968.0
2022-07-06 09:50:00,144.95,145.12,143.86,144.13,4427.0,141.4911,141.6571,140.4271,140.6907,4427.0
2022-07-06 10:00:00,143.65,144.44,143.49,144.44,3025.0,140.2221,140.9933,140.066,140.9933,3025.0
2022-07-06 10:10:00,144.32,144.47,143.18,143.38,2887.0,140.8762,141.0226,139.7634,139.9586,2887.0
2022-07-06 10:20:00,143.3,144.13,143.25,143.88,4285.0,139.8805,140.6907,139.8317,140.4467,4285.0
2022-07-06 10:30:00,143.82,144.33,143.58,144.19,10561.0,140.3881,140.8859,140.1538,140.7493,10561.0
2022-07-06 10:40:00,144.09,144.69,144.0,144.5,11877.0,140.6516,141.2373,140.5638,141.0519,11877.0
2022-07-06 10:50:00,144.43,144.99,144.43,144.69,15617.0,140.9835,141.5302,140.9835,141.2373,15617.0
2022-07-06 11:00:00,144.59,144.6,144.29,144.52,16646.0,141.1397,141.1495,140.8469,141.0714,16646.0
2022-07-06 11:10:00,144.48,144.9,144.42,144.69,12595.0,141.0323,141.4423,140.9738,141.2373,12595.0
2022-07-06 11:20:00,144.71,145.06,144.65,145.06,7563.0,141.2569,141.5985,141.1983,141.5985,7563.0
2022-07-06 11:30:00,145.01,145.18,144.55,145.02,3983.0,141.5497,141.7156,141.1007,141.5595,3983.0
2022-07-06 11:40:00,144.99,145.26,144.77,145.19,5569.0,141.5302,141.7937,141.3154,141.7254,5569.0
2022-07-06 11:50:00,145.08,145.39,145.08,145.28,7010.0,141.618,141.9206,141.618,141.8133,7010.0
2022-07-06 12:00:00,145.29,145.29,144.91,144.92,3355.0,141.823,141.823,141.4521,141.4618,3355.0
2022-07-06 12:10:00,144.9,145.14,144.65,144.71,3783.0,141.4423,141.6766,141.1983,141.2569,3783.0
2022-07-06 12:20:00,144.69,144.74,144.38,144.74,6660.0,141.2373,141.2861,140.9347,141.2861,6660.0
2022-07-06 12:30:00,144.72,144.77,143.39,143.43,33626.0,141.2666,141.3154,139.9684,140.0074,33626.0
2022-07-06 12:40:00,143.43,143.87,143.18,143.74,12659.0,140.0074,140.4369,139.7634,140.31,12659.0
2022-07-06 12:50:00,143.82,144.35,143.73,144.34,6123.0,140.3881,140.9054,140.3002,140.8957,6123.0
2022-07-06 13:00:00,144.4,145.17,144.4,145.13,7073.0,140.9543,141.7059,140.9543,141.6668,7073.0
2022-07-06 13:10:00,145.07,145.26,145.01,145.21,3974.0,141.6083,141.7937,141.5497,141.7449,3974.0
2022-07-06 13:20:00,145.16,145.18,144.6,144.61,6372.0,141.6961,141.7156,141.1495,141.1592,6372.0
2022-07-06 13:30:00,144.55,144.75,144.46,144.73,4651.0,141.1007,141.2959,141.0128,141.2764,4651.0
2022-07-06 13:40:00,144.88,145.12,144.79,145.12,4547.0,141.4228,141.6571,141.3349,141.6571,4547.0
2022-07-06 13:50:00,145.14,145.42,145.13,145.32,6922.0,141.6766,141.9499,141.6668,141.8523,6922.0
2022-07-06 14:00:00,145.26,145.57,144.82,145.22,14822.0,141.7937,142.0963,141.3642,141.7547,14822.0
2022-07-06 14:10:00,145.05,145.35,144.84,144.91,11261.0,141.5887,141.8816,141.3838,141.4521,11261.0
2022-07-06 14:20:00,145.01,145.34,144.48,145.34,20026.0,141.5497,141.8718,141.0323,141.8718,20026.0
2022-07-06 14:30:00,145.47,145.89,145.27,145.6,19806.0,141.9987,142.4087,141.8035,142.1256,19806.0
2022-07-06 14:40:00,145.63,146.04,145.31,145.35,24969.0,142.1549,142.5551,141.8425,141.8816,24969.0
2022-07-06 14:50:00,145.29,145.4,145.08,145.31,29998.0,141.823,141.9304,141.618,141.8425,29998.0
2022-07-06 15:00:00,145.27,145.72,145.25,145.72,8213.0,141.8035,142.2428,141.784,142.2428,8213.0
2022-07-06 15:10:00,145.71,146.17,145.68,145.9,10162.0,142.233,142.682,142.2037,142.4185,10162.0
2022-07-06 15:20:00,145.98,146.17,145.86,146.05,11101.0,142.4965,142.682,142.3794,142.5649,11101.0
2022-07-06 15:30:00,146.03,146.1,145.79,145.81,24656.0,142.5454,142.6137,142.3111,142.3306,24656.0
2022-07-06 15:40:00,145.79,145.85,145.26,145.85,73084.0,142.3111,142.3697,141.7937,142.3697,73084.0
2022-07-06 15:50:00,146.05,146.05,145.29,145.65,57338.0,142.5649,142.5649,141.823,142.1744,57338.0
2022-07-07 09:30:00,147.07,147.79,146.57,147.42,8365.0,143.5605,144.2634,143.0725,143.9022,8365.0
2022-07-07 09:40:00,147.09,147.71,147.09,147.71,17988.0,143.5801,144.1853,143.5801,144.1853,17988.0
2022-07-07 09:50:00,147.72,147.72,147.31,147.55,6561.0,144.195,144.195,143.7948,144.0291,6561.0
2022-07-07 10:00:00,147.4,147.4,146.64,147.16,9598.0,143.8827,143.8827,143.1408,143.6484,9598.0
2022-07-07 10:10:00,147.13,147.49,146.77,146.78,8533.0,143.6191,143.9705,143.2677,143.2775,8533.0
2022-07-07 10:20:00,146.77,147.03,146.74,146.91,12440.0,143.2677,143.5215,143.2384,143.4044,12440.0
2022-07-07 10:30:00,146.98,147.43,146.85,147.05,10459.0,143.4727,143.9119,143.3458,143.541,10459.0
2022-07-07 10:40:00,147.12,147.85,147.11,147.81,5260.0,143.6093,144.3219,143.5996,144.2829,5260.0
2022-07-07 10:50:00,147.86,148.31,147.83,148.11,4915.0,144.3317,144.7709,144.3024,144.5757,4915.0
2022-07-07 11:00:00,148.09,148.34,147.78,147.78,14444.0,144.5562,144.8002,144.2536,144.2536,14444.0
2022-07-07 11:10:00,147.94,147.94,147.45,147.56,16419.0,144.4098,144.4098,143.9315,144.0388,16419.0
2022-07-07 11:20:00,147.5,147.56,147.03,147.12,9468.0,143.9803,144.0388,143.5215,143.6093,9468.0
2022-07-07 11:30:00,147.09,147.92,147.09,147.75,7375.0,143.5801,144.3903,143.5801,144.2243,7375.0
2022-07-07 11:40:00,147.72,148.16,147.64,148.09,7336.0,144.195,144.6245,144.1169,144.5562,7336.0
2022-07-07 11:50:00,148.16,148.29,147.9,148.18,5909.0,144.6245,144.7514,144.3707,144.6441,5909.0
2022-07-07 12:00:00,148.23,148.23,147.76,147.76,3608.0,144.6929,144.6929,144.2341,144.2341,3608.0
2022-07-07 12:10:00,147.78,147.78,147.27,147.39,4301.0,144.2536,144.2536,143.7558,143.8729,4301.0
2022-07-07 12:20:00,147.45,147.49,147.18,147.18,4663.0,143.9315,143.9705,143.6679,143.6679,4663.0
2022-07-07 12:30:00,147.23,147.39,147.02,147.28,4846.0,143.7167,143.8729,143.5117,143.7655,4846.0
2022-07-07 12:40:00,147.18,147.24,147.0,147.0,5618.0,143.6679,143.7265,143.4922,143.4922,5618.0
2022-07-07 12:50:00,146.8,146.88,146.71,146.88,4099.0,143.297,143.3751,143.2091,143.3751,4099.0
2022-07-07 13:00:00,146.97,147.09,146.74,146.91,3523.0,143.4629,143.5801,143.2384,143.4044,3523.0
2022-07-07 13:10:00,146.97,146.98,146.55,146.82,8073.0,143.4629,143.4727,143.0529,143.3165,8073.0
2022-07-07 13:20:00,146.85,146.89,146.57,146.59,3927.0,143.3458,143.3848,143.0725,143.092,3927.0
2022-07-07 13:30:00,146.56,147.01,146.56,146.99,4909.0,143.0627,143.502,143.0627,143.4824,4909.0
2022-07-07 13:40:00,147.05,147.05,146.86,147.0,3685.0,143.541,143.541,143.3555,143.4922,3685.0
2022-07-07 13:50:00,146.91,146.91,146.63,146.68,2999.0,143.4044,143.4044,143.131,143.1798,2999.0
2022-07-07 14:00:00,146.72,146.99,146.7,146.86,6068.0,143.2189,143.4824,143.1994,143.3555,6068.0
2022-07-07 14:10:00,146.82,146.82,146.41,146.62,9712.0,143.3165,143.3165,142.9163,143.1213,9712.0
2022-07-07 14:20:00,146.61,146.69,146.42,146.55,7660.0,143.1115,143.1896,142.926,143.0529,7660.0
2022-07-07 14:30:00,146.53,146.54,146.19,146.27,8853.0,143.0334,143.0432,142.7015,142.7796,8853.0
2022-07-07 14:40:00,146.3,146.55,146.21,146.51,3428.0,142.8089,143.0529,142.7211,143.0139,3428.0
2022-07-07 14:50:00,146.47,146.88,146.47,146.83,5371.0,142.9749,143.3751,142.9749,143.3263,5371.0
2022-07-07 15:00:00,146.88,147.21,146.88,147.21,4356.0,143.3751,143.6972,143.3751,143.6972,4356.0
2022-07-07 15:10:00,147.21,147.44,147.12,147.37,4808.0,143.6972,143.9217,143.6093,143.8534,4808.0
2022-07-07 15:20:00,147.38,147.4,147.09,147.14,10079.0,143.8631,143.8827,143.5801,143.6289,10079.0
2022-07-07 15:30:00,147.15,147.39,147.14,147.17,8646.0,143.6386,143.8729,143.6289,143.6582,8646.0
2022-07-07 15:40:00,147.21,147.45,147.13,147.27,20125.0,143.6972,143.9315,143.6191,143.7558,20125.0
2022-07-07 15:50:00,147.32,147.45,147.09,147.28,58734.0,143.8046,143.9315,143.5801,143.7655,58734.0
2022-07-08 09:30:00,147.78,147.78,147.02,147.11,5843.0,144.2536,144.2536,143.5117,143.5996,5843.0
2022-07-08 09:40:00,146.86,147.61,146.18,146.18,1001.0,143.3555,144.0877,142.6918,142.6918,1001.0
2022-07-08 09:50:00,146.18,146.18,145.08,145.42,15120.0,142.6918,142.6918,141.618,141.9499,15120.0
2022-07-08 10:00:00,145.5,145.69,145.16,145.61,10804.0,142.028,142.2135,141.6961,142.1354,10804.0
2022-07-08 10:10:00,145.5,146.54,145.46,146.54,7757.0,142.028,143.0432,141.989,143.0432,7757.0
2022-07-08 10:20:00,146.36,147.28,146.06,147.27,3257.0,142.8675,143.7655,142.5746,143.7558,3257.0
2022-07-08 10:30:00,147.24,147.24,146.94,147.24,815.0,143.7265,143.7265,143.4336,143.7265,815.0
2022-07-08 10:40:00,147.35,147.36,146.84,147.12,3601.0,143.8339,143.8436,143.336,143.6093,3601.0
2022-07-08 10:50:00,147.09,147.21,146.7,147.1,3147.0,143.5801,143.6972,143.1994,143.5898,3147.0
2022-07-08 11:00:00,147.18,147.18,146.5,146.61,10848.0,143.6679,143.6679,143.0041,143.1115,10848.0
2022-07-08 11:10:00,146.59,146.73,146.08,146.5,34629.0,143.092,143.2287,142.5942,143.0041,34629.0
2022-07-08 11:20:00,146.59,147.03,146.5,147.03,2514.0,143.092,143.5215,143.0041,143.5215,2514.0
2022-07-08 11:30:00,147.04,147.09,146.89,146.97,2302.0,143.5313,143.5801,143.3848,143.4629,2302.0
2022-07-08 11:40:00,146.9,147.14,146.66,146.69,2959.0,143.3946,143.6289,143.1603,143.1896,2959.0
2022-07-08 11:50:00,146.63,146.82,146.4,146.82,1504.0,143.131,143.3165,142.9065,143.3165,1504.0
2022-07-08 12:00:00,146.79,146.86,146.62,146.74,1792.0,143.2872,143.3555,143.1213,143.2384,1792.0
2022-07-08 12:10:00,146.7,146.76,146.7,146.75,2086.0,143.1994,143.2579,143.1994,143.2482,2086.0
2022-07-08 12:20:00,146.76,146.76,146.26,146.33,11114.0,143.2579,143.2579,142.7699,142.8382,11114.0
2022-07-08 12:30:00,146.31,146.31,145.58,145.58,3600.0,142.8187,142.8187,142.1061,142.1061,3600.0
2022-07-08 12:40:00,145.59,145.62,145.35,145.35,9867.0,142.1159,142.1451,141.8816,141.8816,9867.0
2022-07-08 12:50:00,145.34,145.5,145.3,145.4,2948.0,141.8718,142.028,141.8328,141.9304,2948.0
2022-07-08 13:00:00,145.43,145.9,145.4,145.9,1999.0,141.9597,142.4185,141.9304,142.4185,1999.0
2022-07-08 13:10:00,145.99,146.09,145.8,145.89,1954.0,142.5063,142.6039,142.3208,142.4087,1954.0
2022-07-08 13:20:00,145.85,145.97,145.85,145.97,1500.0,142.3697,142.4868,142.3697,142.4868,1500.0
2022-07-08 13:30:00,146.24,146.34,146.05,146.33,4872.0,142.7503,142.848,142.5649,142.8382,4872.0
2022-07-08 13:40:00,146.35,146.52,146.31,146.52,2362.0,142.8577,143.0237,142.8187,143.0237,2362.0
2022-07-08 13:50:00,146.59,146.67,146.11,146.16,3154.0,143.092,143.1701,142.6234,142.6723,3154.0
2022-07-08 14:00:00,146.16,146.4,146.06,146.4,2001.0,142.6723,142.9065,142.5746,142.9065,2001.0
2022-07-08 14:10:00,146.33,146.47,146.28,146.42,3802.0,142.8382,142.9749,142.7894,142.926,3802.0
2022-07-08 14:20:00,146.44,146.77,146.44,146.77,2006.0,142.9456,143.2677,142.9456,143.2677,2006.0
2022-07-08 14:30:00,146.64,146.66,146.32,146.48,7058.0,143.1408,143.1603,142.8284,142.9846,7058.0
2022-07-08 14:40:00,146.46,146.67,146.46,146.54,1219.0,142.9651,143.1701,142.9651,143.0432,1219.0
2022-07-08 14:50:00,146.55,146.61,146.29,146.56,2782.0,143.0529,143.1115,142.7992,143.0627,2782.0
2022-07-08 15:00:00,146.52,146.67,146.5,146.54,1957.0,143.0237,143.1701,143.0041,143.0432,1957.0
2022-07-08 15:10:00,146.55,146.65,146.36,146.43,1710.0,143.0529,143.1506,142.8675,142.9358,1710.0
2022-07-08 15:20:00,146.55,146.55,146.38,146.54,3788.0,143.0529,143.0529,142.887,143.0432,3788.0
2022-07-08 15:30:00,146.51,146.74,146.37,146.64,12470.0,143.0139,143.2384,142.8772,143.1408,12470.0
2022-07-08 15:40:00,146.71,146.95,146.66,146.75,25984.0,143.2091,143.4434,143.1603,143.2482,25984.0
2022-07-08 15:50:00,146.64,146.87,146.36,146.37,55954.0,143.1408,143.3653,142.8675,142.8772,55954.0
2022-07-11 09:30:00,144.8,146.68,144.43,146.68,6177.0,141.3447,143.1798,140.9835,143.1798,6177.0
2022-07-11 09:40:00,146.34,146.34,145.25,145.41,3433.0,142.848,142.848,141.784,141.9402,3433.0
2022-07-11 09:50:00,145.63,146.57,145.63,146.5,3688.0,142.1549,143.0725,142.1549,143.0041,3688.0
2022-07-11 10:00:00,146.48,146.53,145.72,146.07,5399.0,142.9846,143.0334,142.2428,142.5844,5399.0
2022-07-11 10:10:00,146.25,146.59,146.06,146.06,4907.0,142.7601,143.092,142.5746,142.5746,4907.0
2022-07-11 10:20:00,145.9,146.18,145.89,146.1,2968.0,142.4185,142.6918,142.4087,142.6137,2968.0
2022-07-11 10:30:00,146.01,146.21,145.77,146.21,5333.0,142.5258,142.7211,142.2916,142.7211,5333.0
2022-07-11 10:40:00,146.15,146.17,145.89,146.14,2489.0,142.6625,142.682,142.4087,142.6527,2489.0
2022-07-11 10:50:00,145.99,146.24,145.9,145.94,2548.0,142.5063,142.7503,142.4185,142.4575,2548.0
2022-07-11 11:00:00,146.02,146.15,146.02,146.09,1627.0,142.5356,142.6625,142.5356,142.6039,1627.0
2022-07-11 11:10:00,146.27,147.03,146.27,146.82,10043.0,142.7796,143.5215,142.7796,143.3165,10043.0
2022-07-11 11:20:00,146.84,147.3,146.84,147.3,2902.0,143.336,143.7851,143.336,143.7851,2902.0
2022-07-11 11:30:00,147.19,147.38,146.96,147.18,5178.0,143.6777,143.8631,143.4532,143.6679,5178.0
2022-07-11 11:40:00,147.13,147.19,146.76,147.17,3662.0,143.6191,143.6777,143.2579,143.6582,3662.0
2022-07-11 11:50:00,147.04,147.46,146.97,147.23,15328.0,143.5313,143.9412,143.4629,143.7167,15328.0
2022-07-11 12:00:00,147.22,147.22,146.98,147.14,8435.0,143.707,143.707,143.4727,143.6289,8435.0
2022-07-11 12:10:00,147.06,147.42,147.06,147.24,5806.0,143.5508,143.9022,143.5508,143.7265,5806.0
2022-07-11 12:20:00,147.04,147.19,146.88,146.88,4422.0,143.5313,143.6777,143.3751,143.3751,4422.0
2022-07-11 12:30:00,146.85,147.15,146.82,147.15,3943.0,143.3458,143.6386,143.3165,143.6386,3943.0
2022-07-11 12:40:00,147.08,147.54,147.08,147.53,6960.0,143.5703,144.0193,143.5703,144.0096,6960.0
2022-07-11 12:50:00,147.55,147.69,147.39,147.69,7001.0,144.0291,144.1657,143.8729,144.1657,7001.0
2022-07-11 13:00:00,147.67,148.0,147.62,147.91,6274.0,144.1462,144.4683,144.0974,144.3805,6274.0
2022-07-11 13:10:00,147.87,148.13,147.85,148.13,2640.0,144.3414,144.5952,144.3219,144.5952,2640.0
2022-07-11 13:20:00,147.99,148.08,147.95,148.08,1807.0,144.4586,144.5464,144.4195,144.5464,1807.0
2022-07-11 13:30:00,148.09,148.27,148.06,148.2,2671.0,144.5562,144.7319,144.5269,144.6636,2671.0
2022-07-11 13:40:00,148.17,148.23,147.73,147.82,6236.0,144.6343,144.6929,144.2048,144.2926,6236.0
2022-07-11 13:50:00,147.77,147.92,147.76,147.78,3479.0,144.2438,144.3903,144.2341,144.2536,3479.0
2022-07-11 14:00:00,147.61,147.66,147.32,147.44,3941.0,144.0877,144.1365,143.8046,143.9217,3941.0
2022-07-11 14:10:00,147.17,147.5,147.17,147.5,3817.0,143.6582,143.9803,143.6582,143.9803,3817.0
2022-07-11 14:20:00,147.42,147.54,147.42,147.49,2268.0,143.9022,144.0193,143.9022,143.9705,2268.0
2022-07-11 14:30:00,147.5,147.59,147.43,147.52,2636.0,143.9803,144.0681,143.9119,143.9998,2636.0
2022-07-11 14:40:00,147.58,147.76,147.5,147.55,3708.0,144.0584,144.2341,143.9803,144.0291,3708.0
2022-07-11 14:50:00,147.45,147.5,147.25,147.27,4568.0,143.9315,143.9803,143.7362,143.7558,4568.0
2022-07-11 15:00:00,147.22,147.44,147.22,147.26,4987.0,143.707,143.9217,143.707,143.746,4987.0
2022-07-11 15:10:00,147.32,147.46,147.32,147.45,3147.0,143.8046,143.9412,143.8046,143.9315,3147.0
2022-07-11 15:20:00,147.48,147.61,147.41,147.55,4265.0,143.9608,144.0877,143.8924,144.0291,4265.0
2022-07-11 15:30:00,147.53,147.9,147.53,147.9,13763.0,144.0096,144.3707,144.0096,144.3707,13763.0
2022-07-11 15:40:00,147.89,148.08,147.78,148.03,27230.0,144.361,144.5464,144.2536,144.4976,27230.0
2022-07-11 15:50:00,147.96,148.28,147.9,148.18,78594.0,144.4293,144.7417,144.3707,144.6441,78594.0
2022-07-12 09:30:00,147.55,148.83,147.55,148.59,3936.0,144.0291,145.2785,144.0291,145.0443,3936.0
2022-07-12 09:40:00,148.75,149.31,148.75,149.0,6678.0,145.2004,145.7471,145.2004,145.4445,6678.0
2022-07-12 09:50:00,148.72,149.33,148.71,148.81,14437.0,145.1712,145.7666,145.1614,145.259,14437.0
2022-07-12 10:00:00,148.81,148.86,147.67,148.41,7099.0,145.259,145.3078,144.1462,144.8686,7099.0
2022-07-12 10:10:00,148.5,148.89,148.38,148.82,5346.0,144.9564,145.3371,144.8393,145.2688,5346.0
2022-07-12 10:20:00,148.88,148.88,148.11,148.49,8626.0,145.3273,145.3273,144.5757,144.9467,8626.0
2022-07-12 10:30:00,148.52,149.05,148.52,148.86,7288.0,144.9759,145.4933,144.9759,145.3078,7288.0
2022-07-12 10:40:00,148.82,149.16,148.69,148.96,7609.0,145.2688,145.6007,145.1419,145.4054,7609.0
2022-07-12 10:50:00,148.83,148.99,148.71,148.9,3829.0,145.2785,145.4347,145.1614,145.3469,3829.0
2022-07-12 11:00:00,149.05,149.11,148.47,148.69,8767.0,145.4933,145.5519,144.9271,145.1419,8767.0
2022-07-12 11:10:00,148.79,149.22,148.75,149.07,7802.0,145.2395,145.6592,145.2004,145.5128,7802.0
2022-07-12 11:20:00,149.08,149.4,149.08,149.34,8202.0,145.5226,145.8349,145.5226,145.7764,8202.0
2022-07-12 11:30:00,149.33,149.84,149.28,149.81,9506.0,145.7666,146.2644,145.7178,146.2352,9506.0
2022-07-12 11:40:00,149.67,150.1,149.59,150.04,4362.0,146.0985,146.5182,146.0204,146.4597,4362.0
2022-07-12 11:50:00,150.11,150.31,150.04,150.31,3926.0,146.528,146.7232,146.4597,146.7232,3926.0
2022-07-12 12:00:00,150.36,150.42,150.03,150.03,3266.0,146.772,146.8306,146.4499,146.4499,3266.0
2022-07-12 12:10:00,150.0,150.15,149.77,149.77,5481.0,146.4206,146.567,146.1961,146.1961,5481.0
2022-07-12 12:20:00,149.81,150.13,149.53,150.07,7374.0,146.2352,146.5475,145.9618,146.489,7374.0
2022-07-12 12:30:00,150.1,150.26,149.93,150.26,7473.0,146.5182,146.6744,146.3523,146.6744,7473.0
2022-07-12 12:40:00,150.34,150.47,150.29,150.39,6086.0,146.7525,146.8794,146.7037,146.8013,6086.0
2022-07-12 12:50:00,150.35,150.35,149.89,149.97,14321.0,146.7623,146.7623,146.3132,146.3913,14321.0
2022-07-12 13:00:00,150.01,150.13,149.58,149.87,4010.0,146.4304,146.5475,146.0106,146.2937,4010.0
2022-07-12 13:10:00,149.82,150.09,149.82,149.98,5611.0,146.2449,146.5085,146.2449,146.4011,5611.0
2022-07-12 13:20:00,149.93,150.0,149.89,149.95,4517.0,146.3523,146.4206,146.3132,146.3718,4517.0
2022-07-12 13:30:00,150.0,150.37,149.97,150.37,4605.0,146.4206,146.7818,146.3913,146.7818,4605.0
2022-07-12 13:40:00,150.47,150.51,150.21,150.21,4534.0,146.8794,146.9185,146.6256,146.6256,4534.0
2022-07-12 13:50:00,150.17,150.4,150.03,150.03,4175.0,146.5866,146.8111,146.4499,146.4499,4175.0
2022-07-12 14:00:00,150.08,150.08,149.63,149.8,5581.0,146.4987,146.4987,146.0595,146.2254,5581.0
2022-07-12 14:10:00,149.85,150.0,149.68,149.68,6770.0,146.2742,146.4206,146.1083,146.1083,6770.0
2022-07-12 14:20:00,149.72,149.76,149.62,149.75,6254.0,146.1473,146.1863,146.0497,146.1766,6254.0
2022-07-12 14:30:00,149.77,149.81,149.41,149.44,4053.0,146.1961,146.2352,145.8447,145.874,4053.0
2022-07-12 14:40:00,149.44,149.53,149.41,149.41,5807.0,145.874,145.9618,145.8447,145.8447,5807.0
2022-07-12 14:50:00,149.39,149.39,149.1,149.11,4644.0,145.8252,145.8252,145.5421,145.5519,4644.0
2022-07-12 15:00:00,149.1,149.1,148.33,148.33,6320.0,145.5421,145.5421,144.7905,144.7905,6320.0
2022-07-12 15:10:00,148.31,148.48,148.15,148.36,10496.0,144.7709,144.9369,144.6148,144.8198,10496.0
2022-07-12 15:20:00,148.32,148.32,148.04,148.29,9474.0,144.7807,144.7807,144.5074,144.7514,9474.0
2022-07-12 15:30:00,148.25,148.37,147.92,148.19,30963.0,144.7124,144.8295,144.3903,144.6538,30963.0
2022-07-12 15:40:00,148.2,148.54,148.08,148.41,28142.0,144.6636,144.9955,144.5464,144.8686,28142.0
2022-07-12 15:50:00,148.41,148.8,148.36,148.57,59413.0,144.8686,145.2493,144.8198,145.0247,59413.0
2022-07-13 09:30:00,145.38,146.59,144.93,146.29,12311.0,141.9109,143.092,141.4716,142.7992,12311.0
2022-07-13 09:40:00,146.49,146.49,145.15,145.55,12210.0,142.9944,142.9944,141.6864,142.0768,12210.0
2022-07-13 09:50:00,145.61,145.66,144.27,144.9,9670.0,142.1354,142.1842,140.8274,141.4423,9670.0
2022-07-13 10:00:00,144.66,145.14,144.44,144.58,4090.0,141.208,141.6766,140.9933,141.13,4090.0
2022-07-13 10:10:00,144.57,145.0,144.46,144.49,3721.0,141.1202,141.5399,141.0128,141.0421,3721.0
2022-07-13 10:20:00,144.34,145.44,143.98,145.33,7727.0,140.8957,141.9694,140.5443,141.8621,7727.0
2022-07-13 10:30:00,145.31,146.09,145.27,145.96,3620.0,141.8425,142.6039,141.8035,142.477,3620.0
2022-07-13 10:40:00,146.09,146.27,145.84,146.27,3494.0,142.6039,142.7796,142.3599,142.7796,3494.0
2022-07-13 10:50:00,146.18,146.39,146.05,146.31,5466.0,142.6918,142.8968,142.5649,142.8187,5466.0
2022-07-13 11:00:00,146.34,146.88,146.22,146.59,5126.0,142.848,143.3751,142.7308,143.092,5126.0
2022-07-13 11:10:00,146.39,146.66,146.06,146.14,2501.0,142.8968,143.1603,142.5746,142.6527,2501.0
2022-07-13 11:20:00,146.12,146.17,145.93,145.99,2167.0,142.6332,142.682,142.4477,142.5063,2167.0
2022-07-13 11:30:00,145.61,146.0,145.39,145.41,10741.0,142.1354,142.5161,141.9206,141.9402,10741.0
2022-07-13 11:40:00,145.41,145.48,145.08,145.11,7890.0,141.9402,142.0085,141.618,141.6473,7890.0
2022-07-13 11:50:00,145.11,145.48,145.01,145.01,5300.0,141.6473,142.0085,141.5497,141.5497,5300.0
2022-07-13 12:00:00,145.08,145.56,144.97,145.5,1705.0,141.618,142.0866,141.5106,142.028,1705.0
2022-07-13 12:10:00,145.42,145.42,144.96,145.39,14194.0,141.9499,141.9499,141.5009,141.9206,14194.0
2022-07-13 12:20:00,145.58,145.73,145.18,145.69,1400.0,142.1061,142.2525,141.7156,142.2135,1400.0
2022-07-13 12:30:00,145.62,146.22,145.52,146.22,2238.0,142.1451,142.7308,142.0475,142.7308,2238.0
2022-07-13 12:40:00,146.05,146.05,145.75,145.94,2691.0,142.5649,142.5649,142.272,142.4575,2691.0
2022-07-13 12:50:00,145.77,146.24,145.74,146.24,4100.0,142.2916,142.7503,142.2623,142.7503,4100.0
2022-07-13 13:00:00,146.15,147.07,146.12,146.6,6141.0,142.6625,143.5605,142.6332,143.1018,6141.0
2022-07-13 13:10:00,146.6,146.88,146.32,146.39,2503.0,143.1018,143.3751,142.8284,142.8968,2503.0
2022-07-13 13:20:00,146.31,146.34,146.0,146.14,8743.0,142.8187,142.848,142.5161,142.6527,8743.0
2022-07-13 13:30:00,146.07,146.14,145.85,145.85,7640.0,142.5844,142.6527,142.3697,142.3697,7640.0
2022-07-13 13:40:00,145.83,147.27,145.83,147.27,4530.0,142.3501,143.7558,142.3501,143.7558,4530.0
2022-07-13 13:50:00,147.23,147.35,146.82,146.9,4380.0,143.7167,143.8339,143.3165,143.3946,4380.0
2022-07-13 14:00:00,146.88,146.89,145.89,146.3,5777.0,143.3751,143.3848,142.4087,142.8089,5777.0
2022-07-13 14:10:00,146.21,146.96,146.21,146.96,5463.0,142.7211,143.4532,142.7211,143.4532,5463.0
2022-07-13 14:20:00,146.88,147.15,146.78,147.09,6041.0,143.3751,143.6386,143.2775,143.5801,6041.0
2022-07-13 14:30:00,147.27,147.53,147.18,147.38,3966.0,143.7558,144.0096,143.6679,143.8631,3966.0
2022-07-13 14:40:00,147.39,147.52,147.21,147.21,7071.0,143.8729,143.9998,143.6972,143.6972,7071.0
2022-07-13 14:50:00,147.17,147.6,147.17,147.6,5462.0,143.6582,144.0779,143.6582,144.0779,5462.0
2022-07-13 15:00:00,147.69,147.7,147.27,147.29,5116.0,144.1657,144.1755,143.7558,143.7753,5116.0
2022-07-13 15:10:00,147.34,147.65,147.34,147.6,3412.0,143.8241,144.1267,143.8241,144.0779,3412.0
2022-07-13 15:20:00,147.54,147.61,147.41,147.56,10572.0,144.0193,144.0877,143.8924,144.0388,10572.0
2022-07-13 15:30:00,147.59,147.59,146.91,147.29,9209.0,144.0681,144.0681,143.4044,143.7753,9209.0
2022-07-13 15:40:00,147.28,147.28,146.43,146.53,18769.0,143.7655,143.7655,142.9358,143.0334,18769.0
2022-07-13 15:50:00,146.57,146.62,146.2,146.33,42264.0,143.0725,143.1213,142.7113,142.8382,42264.0
2022-07-14 09:30:00,144.25,144.9,143.65,143.66,8572.0,140.8078,141.4423,140.2221,140.2319,8572.0
2022-07-14 09:40:00,143.18,143.5,142.53,143.03,7371.0,139.7634,140.0757,139.1289,139.6169,7371.0
2022-07-14 09:50:00,143.49,144.11,143.49,143.75,3888.0,140.066,140.6712,140.066,140.3198,3888.0
2022-07-14 10:00:00,143.71,144.37,143.45,144.03,9217.0,140.2807,140.925,140.0269,140.5931,9217.0
2022-07-14 10:10:00,143.98,144.27,143.72,143.87,6528.0,140.5443,140.8274,140.2905,140.4369,6528.0
2022-07-14 10:20:00,143.93,144.58,143.71,144.57,4851.0,140.4955,141.13,140.2807,141.1202,4851.0
2022-07-14 10:30:00,144.67,145.02,144.44,144.75,4200.0,141.2178,141.5595,140.9933,141.2959,4200.0
2022-07-14 10:40:00,144.74,144.74,144.05,144.2,5150.0,141.2861,141.2861,140.6126,140.759,5150.0
2022-07-14 10:50:00,144.19,144.68,144.12,144.27,1915.0,140.7493,141.2276,140.6809,140.8274,1915.0
2022-07-14 11:00:00,144.59,144.83,144.42,144.73,3765.0,141.1397,141.374,140.9738,141.2764,3765.0
2022-07-14 11:10:00,144.51,144.91,144.3,144.91,2205.0,141.0616,141.4521,140.8566,141.4521,2205.0
2022-07-14 11:20:00,144.95,145.19,144.82,145.17,4272.0,141.4911,141.7254,141.3642,141.7059,4272.0
2022-07-14 11:30:00,145.17,145.23,144.7,145.03,5356.0,141.7059,141.7644,141.2471,141.5692,5356.0
2022-07-14 11:40:00,145.1,147.06,145.1,147.06,38288.0,141.6375,143.5508,141.6375,143.5508,38288.0
2022-07-14 11:50:00,147.02,147.34,146.76,147.09,27392.0,143.5117,143.8241,143.2579,143.5801,27392.0
2022-07-14 12:00:00,147.18,147.18,146.51,146.7,10180.0,143.6679,143.6679,143.0139,143.1994,10180.0
2022-07-14 12:10:00,146.69,146.85,146.23,146.43,2431.0,143.1896,143.3458,142.7406,142.9358,2431.0
2022-07-14 12:20:00,146.38,146.38,145.98,145.98,1924.0,142.887,142.887,142.4965,142.4965,1924.0
2022-07-14 12:30:00,146.14,146.46,146.11,146.34,3157.0,142.6527,142.9651,142.6234,142.848,3157.0
2022-07-14 12:40:00,146.15,146.22,145.62,145.64,2596.0,142.6625,142.7308,142.1451,142.1647,2596.0
2022-07-14 12:50:00,145.72,146.03,145.72,145.96,2496.0,142.2428,142.5454,142.2428,142.477,2496.0
2022-07-14 13:00:00,146.06,146.06,145.76,145.99,1994.0,142.5746,142.5746,142.2818,142.5063,1994.0
2022-07-14 13:10:00,145.98,146.39,145.69,146.39,4932.0,142.4965,142.8968,142.2135,142.8968,4932.0
2022-07-14 13:20:00,146.48,146.77,146.35,146.6,10951.0,142.9846,143.2677,142.8577,143.1018,10951.0
2022-07-14 13:30:00,146.61,146.65,145.91,146.11,5252.0,143.1115,143.1506,142.4282,142.6234,5252.0
2022-07-14 13:40:00,146.06,146.56,146.06,146.5,4570.0,142.5746,143.0627,142.5746,143.0041,4570.0
2022-07-14 13:50:00,146.49,146.57,146.03,146.25,4768.0,142.9944,143.0725,142.5454,142.7601,4768.0
2022-07-14 14:00:00,146.32,146.38,146.24,146.31,4003.0,142.8284,142.887,142.7503,142.8187,4003.0
2022-07-14 14:10:00,146.23,146.84,146.13,146.82,5063.0,142.7406,143.336,142.643,143.3165,5063.0
2022-07-14 14:20:00,146.86,147.78,146.86,147.78,9536.0,143.3555,144.2536,143.3555,144.2536,9536.0
2022-07-14 14:30:00,147.74,147.85,147.55,147.65,6180.0,144.2146,144.3219,144.0291,144.1267,6180.0
2022-07-14 14:40:00,147.7,147.7,147.21,147.42,4700.0,144.1755,144.1755,143.6972,143.9022,4700.0
2022-07-14 14:50:00,147.5,147.67,147.23,147.6,6134.0,143.9803,144.1462,143.7167,144.0779,6134.0
2022-07-14 15:00:00,147.62,147.66,147.08,147.28,5046.0,144.0974,144.1365,143.5703,143.7655,5046.0
2022-07-14 15:10:00,147.31,147.66,147.25,147.25,5750.0,143.7948,144.1365,143.7362,143.7362,5750.0
2022-07-14 15:20:00,147.37,147.68,147.34,147.34,2772.0,143.8534,144.156,143.8241,143.8241,2772.0
2022-07-14 15:30:00,147.4,147.52,147.05,147.19,3552.0,143.8827,143.9998,143.541,143.6777,3552.0
2022-07-14 15:40:00,147.18,147.34,146.96,147.14,9392.0,143.6679,143.8241,143.4532,143.6289,9392.0
2022-07-14 15:50:00,147.27,147.44,147.17,147.33,34493.0,143.7558,143.9217,143.6582,143.8143,34493.0
2022-07-15 09:30:00,149.62,149.62,148.47,148.47,19618.0,146.0497,146.0497,144.9271,144.9271,19618.0
2022-07-15 09:40:00,148.51,148.6,147.74,147.91,3393.0,144.9662,145.054,144.2146,144.3805,3393.0
2022-07-15 09:50:00,148.03,148.03,147.29,147.54,5500.0,144.4976,144.4976,143.7753,144.0193,5500.0
2022-07-15 10:00:00,148.01,148.72,147.8,148.39,1344.0,144.4781,145.1712,144.2731,144.849,1344.0
2022-07-15 10:10:00,148.81,148.96,148.53,148.96,1000.0,145.259,145.4054,144.9857,145.4054,1000.0
2022-07-15 10:20:00,148.75,149.17,148.31,149.17,5704.0,145.2004,145.6104,144.7709,145.6104,5704.0
2022-07-15 10:30:00,149.24,149.24,148.56,148.56,2565.0,145.6788,145.6788,145.015,145.015,2565.0
2022-07-15 10:40:00,148.46,148.63,148.19,148.26,2349.0,144.9174,145.0833,144.6538,144.7221,2349.0
2022-07-15 10:50:00,148.17,148.6,148.16,148.59,3627.0,144.6343,145.054,144.6245,145.0443,3627.0
2022-07-15 11:00:00,148.48,148.63,148.28,148.62,3505.0,144.9369,145.0833,144.7417,145.0736,3505.0
2022-07-15 11:10:00,148.63,148.8,148.37,148.8,5314.0,145.0833,145.2493,144.8295,145.2493,5314.0
2022-07-15 11:20:00,148.85,149.02,148.73,148.73,3244.0,145.2981,145.464,145.1809,145.1809,3244.0
2022-07-15 11:30:00,148.75,149.18,148.54,149.06,4588.0,145.2004,145.6202,144.9955,145.5031,4588.0
2022-07-15 11:40:00,149.02,149.11,148.79,148.95,4614.0,145.464,145.5519,145.2395,145.3957,4614.0
2022-07-15 11:50:00,148.91,149.04,148.9,148.97,1100.0,145.3566,145.4835,145.3469,145.4152,1100.0
2022-07-15 12:00:00,149.03,149.3,148.93,148.94,3130.0,145.4738,145.7373,145.3762,145.3859,3130.0
2022-07-15 12:10:00,148.89,148.97,148.76,148.97,1382.0,145.3371,145.4152,145.2102,145.4152,1382.0
2022-07-15 12:20:00,148.9,149.38,148.81,149.38,7941.0,145.3469,145.8154,145.259,145.8154,7941.0
2022-07-15 12:30:00,149.4,149.54,148.76,148.76,14668.0,145.8349,145.9716,145.2102,145.2102,14668.0
2022-07-15 12:40:00,148.74,148.74,148.53,148.62,2913.0,145.1907,145.1907,144.9857,145.0736,2913.0
2022-07-15 12:50:00,148.52,148.52,148.34,148.37,2209.0,144.9759,144.9759,144.8002,144.8295,2209.0
2022-07-15 13:00:00,148.47,148.83,148.46,148.83,1359.0,144.9271,145.2785,144.9174,145.2785,1359.0
2022-07-15 13:10:00,148.85,148.85,148.58,148.62,1211.0,145.2981,145.2981,145.0345,145.0736,1211.0
2022-07-15 13:20:00,148.72,149.18,148.71,149.18,1098.0,145.1712,145.6202,145.1614,145.6202,1098.0
2022-07-15 13:30:00,149.16,149.16,148.86,148.93,1615.0,145.6007,145.6007,145.3078,145.3762,1615.0
2022-07-15 13:40:00,148.79,148.79,148.64,148.72,1226.0,145.2395,145.2395,145.0931,145.1712,1226.0
2022-07-15 13:50:00,148.69,148.79,148.57,148.59,2606.0,145.1419,145.2395,145.0247,145.0443,2606.0
2022-07-15 14:00:00,148.62,148.62,148.36,148.51,1361.0,145.0736,145.0736,144.8198,144.9662,1361.0
2022-07-15 14:10:00,148.56,148.66,148.49,148.52,2246.0,145.015,145.1126,144.9467,144.9759,2246.0
2022-07-15 14:20:00,148.5,148.52,148.22,148.39,3006.0,144.9564,144.9759,144.6831,144.849,3006.0
2022-07-15 14:30:00,148.5,148.61,148.4,148.61,4277.0,144.9564,145.0638,144.8588,145.0638,4277.0
2022-07-15 14:40:00,148.62,148.94,148.59,148.9,4596.0,145.0736,145.3859,145.0443,145.3469,4596.0
2022-07-15 14:50:00,148.9,148.91,148.74,148.9,5603.0,145.3469,145.3566,145.1907,145.3469,5603.0
2022-07-15 15:00:00,148.81,148.93,148.74,148.76,2787.0,145.259,145.3762,145.1907,145.2102,2787.0
2022-07-15 15:10:00,148.72,148.72,148.56,148.56,4599.0,145.1712,145.1712,145.015,145.015,4599.0
2022-07-15 15:20:00,148.44,148.51,148.28,148.47,4513.0,144.8978,144.9662,144.7417,144.9271,4513.0
2022-07-15 15:30:00,148.34,148.43,148.23,148.39,4123.0,144.8002,144.8881,144.6929,144.849,4123.0
2022-07-15 15:40:00,148.38,148.56,148.38,148.46,8799.0,144.8393,145.015,144.8393,144.9174,8799.0
2022-07-15 15:50:00,148.48,148.76,148.35,148.71,49964.0,144.9369,145.2102,144.81,145.1614,49964.0
2022-07-18 09:30:00,149.48,150.1,149.45,149.75,9637.0,145.913,146.5182,145.8837,146.1766,9637.0
2022-07-18 09:40:00,149.75,150.28,149.65,149.99,6511.0,146.1766,146.6939,146.079,146.4109,6511.0
2022-07-18 09:50:00,149.8,150.52,149.8,150.11,1853.0,146.2254,146.9282,146.2254,146.528,1853.0
2022-07-18 10:00:00,149.86,149.97,148.91,148.91,3247.0,146.284,146.3913,145.3566,145.3566,3247.0
2022-07-18 10:10:00,148.91,149.09,148.7,148.95,3063.0,145.3566,145.5323,145.1516,145.3957,3063.0
2022-07-18 10:20:00,149.09,149.17,148.9,149.04,5298.0,145.5323,145.6104,145.3469,145.4835,5298.0
2022-07-18 10:30:00,149.15,149.6,149.15,149.44,8144.0,145.5909,146.0302,145.5909,145.874,8144.0
2022-07-18 10:40:00,149.54,149.79,149.47,149.78,4198.0,145.9716,146.2156,145.9033,146.2059,4198.0
2022-07-18 10:50:00,150.09,150.28,149.97,150.21,3325.0,146.5085,146.6939,146.3913,146.6256,3325.0
2022-07-18 11:00:00,150.04,150.04,149.7,149.7,3751.0,146.4597,146.4597,146.1278,146.1278,3751.0
2022-07-18 11:10:00,149.73,149.91,149.7,149.85,2128.0,146.1571,146.3328,146.1278,146.2742,2128.0
2022-07-18 11:20:00,149.94,149.98,149.55,149.55,3152.0,146.3621,146.4011,145.9814,145.9814,3152.0
2022-07-18 11:30:00,149.51,149.8,149.51,149.8,1601.0,145.9423,146.2254,145.9423,146.2254,1601.0
2022-07-18 11:40:00,149.77,149.84,149.7,149.71,3496.0,146.1961,146.2644,146.1278,146.1375,3496.0
2022-07-18 11:50:00,149.72,150.21,149.61,150.07,3144.0,146.1473,146.6256,146.0399,146.489,3144.0
2022-07-18 12:00:00,150.22,150.22,149.76,149.89,3301.0,146.6354,146.6354,146.1863,146.3132,3301.0
2022-07-18 12:10:00,149.93,150.13,149.78,149.78,1126.0,146.3523,146.5475,146.2059,146.2059,1126.0
2022-07-18 12:20:00,149.82,150.09,149.8,150.03,2639.0,146.2449,146.5085,146.2254,146.4499,2639.0
2022-07-18 12:30:00,150.08,150.08,149.92,149.92,526.0,146.4987,146.4987,146.3425,146.3425,526.0
2022-07-18 12:40:00,149.96,150.22,149.9,150.13,2371.0,146.3816,146.6354,146.323,146.5475,2371.0
2022-07-18 12:50:00,150.11,150.17,149.65,149.71,2874.0,146.528,146.5866,146.079,146.1375,2874.0
2022-07-18 13:00:00,149.71,149.73,149.62,149.73,1492.0,146.1375,146.1571,146.0497,146.1571,1492.0
2022-07-18 13:10:00,149.66,149.66,149.3,149.3,2213.0,146.0887,146.0887,145.7373,145.7373,2213.0
2022-07-18 13:20:00,149.37,149.69,149.37,149.69,3740.0,145.8057,146.118,145.8057,146.118,3740.0
2022-07-18 13:30:00,149.64,149.64,149.21,149.31,2297.0,146.0692,146.0692,145.6495,145.7471,2297.0
2022-07-18 13:40:00,149.29,149.42,149.29,149.33,2155.0,145.7276,145.8545,145.7276,145.7666,2155.0
2022-07-18 13:50:00,149.29,149.51,148.96,148.96,2735.0,145.7276,145.9423,145.4054,145.4054,2735.0
2022-07-18 14:00:00,149.06,149.37,149.03,149.37,2400.0,145.5031,145.8057,145.4738,145.8057,2400.0
2022-07-18 14:10:00,149.25,149.62,149.23,149.55,1500.0,145.6885,146.0497,145.669,145.9814,1500.0
2022-07-18 14:20:00,149.61,149.63,149.23,149.36,3695.0,146.0399,146.0595,145.669,145.7959,3695.0
2022-07-18 14:30:00,149.28,149.55,149.28,149.51,1443.0,145.7178,145.9814,145.7178,145.9423,1443.0
2022-07-18 14:40:00,149.46,149.51,149.04,149.08,2220.0,145.8935,145.9423,145.4835,145.5226,2220.0
2022-07-18 14:50:00,148.98,149.08,148.85,148.93,3320.0,145.425,145.5226,145.2981,145.3762,3320.0
2022-07-18 15:00:00,149.01,149.11,148.79,149.11,2749.0,145.4542,145.5519,145.2395,145.5519,2749.0
2022-07-18 15:10:00,149.11,149.11,148.89,149.05,2458.0,145.5519,145.5519,145.3371,145.4933,2458.0
2022-07-18 15:20:00,149.06,149.06,148.7,148.72,4192.0,145.5031,145.5031,145.1516,145.1712,4192.0
2022-07-18 15:30:00,148.62,148.62,148.17,148.18,5405.0,145.0736,145.0736,144.6343,144.6441,5405.0
2022-07-18 15:40:00,148.14,148.15,147.8,147.88,10979.0,144.605,144.6148,144.2731,144.3512,10979.0
2022-07-18 15:50:00,147.95,148.59,147.95,148.36,38650.0,144.4195,145.0443,144.4195,144.8198,38650.0
2022-07-19 09:30:00,150.61,150.61,149.57,150.33,4721.0,147.0161,147.0161,146.0009,146.7427,4721.0
2022-07-19 09:40:00,150.2,150.73,150.12,150.18,3798.0,146.6158,147.1332,146.5378,146.5963,3798.0
2022-07-19 09:50:00,150.61,150.61,150.33,150.53,1340.0,147.0161,147.0161,146.7427,146.938,1340.0
2022-07-19 10:00:00,150.66,151.46,150.66,151.28,3127.0,147.0649,147.8458,147.0649,147.6701,3127.0
2022-07-19 10:10:00,151.19,152.01,151.12,151.86,13021.0,147.5822,148.3827,147.5139,148.2362,13021.0
2022-07-19 10:20:00,151.83,152.17,151.81,151.87,4667.0,148.207,148.5388,148.1874,148.246,4667.0
2022-07-19 10:30:00,152.15,152.15,151.66,151.67,2000.0,148.5193,148.5193,148.041,148.0508,2000.0
2022-07-19 10:40:00,151.74,151.74,151.46,151.59,2362.0,148.1191,148.1191,147.8458,147.9727,2362.0
2022-07-19 10:50:00,151.6,151.79,151.27,151.71,4598.0,147.9824,148.1679,147.6603,148.0898,4598.0
2022-07-19 11:00:00,151.8,152.15,151.8,152.15,2500.0,148.1777,148.5193,148.1777,148.5193,2500.0
2022-07-19 11:10:00,152.2,152.2,151.64,151.65,2204.0,148.5681,148.5681,148.0215,148.0312,2204.0
2022-07-19 11:20:00,151.59,151.87,151.55,151.87,4264.0,147.9727,148.246,147.9336,148.246,4264.0
2022-07-19 11:30:00,151.9,152.16,151.9,151.98,1602.0,148.2753,148.5291,148.2753,148.3534,1602.0
2022-07-19 11:40:00,151.93,152.01,151.74,151.74,1606.0,148.3046,148.3827,148.1191,148.1191,1606.0
2022-07-19 11:50:00,151.78,151.92,151.78,151.9,1140.0,148.1581,148.2948,148.1581,148.2753,1140.0
2022-07-19 12:00:00,151.96,151.96,151.54,151.77,4300.0,148.3339,148.3339,147.9239,148.1484,4300.0
2022-07-19 12:10:00,151.75,151.75,151.42,151.48,3625.0,148.1289,148.1289,147.8067,147.8653,3625.0
2022-07-19 12:20:00,151.5,151.69,151.48,151.57,3607.0,147.8848,148.0703,147.8653,147.9532,3607.0
2022-07-19 12:30:00,151.6,151.77,151.45,151.72,5330.0,147.9824,148.1484,147.836,148.0996,5330.0
2022-07-19 12:40:00,151.83,152.01,151.76,151.79,4442.0,148.207,148.3827,148.1386,148.1679,4442.0
2022-07-19 12:50:00,151.82,151.84,151.7,151.81,1096.0,148.1972,148.2167,148.0801,148.1874,1096.0
2022-07-19 13:00:00,151.85,151.94,151.75,151.86,2254.0,148.2265,148.3143,148.1289,148.2362,2254.0
2022-07-19 13:10:00,151.95,152.09,151.91,152.02,9466.0,148.3241,148.4607,148.285,148.3924,9466.0
2022-07-19 13:20:00,152.0,152.41,152.0,152.12,3109.0,148.3729,148.7731,148.3729,148.49,3109.0
2022-07-19 13:30:00,152.1,152.25,152.02,152.25,3108.0,148.4705,148.6169,148.3924,148.6169,3108.0
2022-07-19 13:40:00,152.28,152.33,152.22,152.3,1941.0,148.6462,148.695,148.5876,148.6657,1941.0
2022-07-19 13:50:00,152.16,152.23,152.03,152.19,2056.0,148.5291,148.5974,148.4022,148.5584,2056.0
2022-07-19 14:00:00,152.21,152.55,152.2,152.55,2400.0,148.5779,148.9098,148.5681,148.9098,2400.0
2022-07-19 14:10:00,152.58,152.58,152.25,152.39,3078.0,148.9391,148.9391,148.6169,148.7536,3078.0
2022-07-19 14:20:00,152.39,152.39,152.06,152.06,2173.0,148.7536,148.7536,148.4315,148.4315,2173.0
2022-07-19 14:30:00,152.09,152.35,152.09,152.29,2299.0,148.4607,148.7145,148.4607,148.656,2299.0
2022-07-19 14:40:00,152.25,152.35,152.16,152.3,4165.0,148.6169,148.7145,148.5291,148.6657,4165.0
2022-07-19 14:50:00,152.27,152.32,152.22,152.24,2377.0,148.6365,148.6853,148.5876,148.6072,2377.0
2022-07-19 15:00:00,152.07,152.35,151.96,152.33,4382.0,148.4412,148.7145,148.3339,148.695,4382.0
2022-07-19 15:10:00,152.17,152.27,152.14,152.22,3727.0,148.5388,148.6365,148.5096,148.5876,3727.0
2022-07-19 15:20:00,152.29,152.29,152.11,152.15,2734.0,148.656,148.656,148.4803,148.5193,2734.0
2022-07-19 15:30:00,152.19,152.32,152.06,152.26,11001.0,148.5584,148.6853,148.4315,148.6267,11001.0
2022-07-19 15:40:00,152.3,152.62,152.3,152.42,10812.0,148.6657,148.9781,148.6657,148.7829,10812.0
2022-07-19 15:50:00,152.35,152.85,152.22,152.54,66660.0,148.7145,149.2026,148.5876,148.9,66660.0
2022-07-20 09:30:00,151.52,152.87,151.52,152.75,26840.0,147.9044,149.2221,147.9044,149.105,26840.0
2022-07-20 09:40:00,152.52,153.17,152.11,152.52,3200.0,148.8805,149.515,148.4803,148.8805,3200.0
2022-07-20 09:50:00,152.51,153.07,152.25,152.46,5166.0,148.8707,149.4174,148.6169,148.8219,5166.0
2022-07-20 10:00:00,152.62,152.91,152.13,152.91,2761.0,148.9781,149.2612,148.4998,149.2612,2761.0
2022-07-20 10:10:00,152.81,153.24,152.81,152.89,3215.0,149.1636,149.5833,149.1636,149.2417,3215.0
2022-07-20 10:20:00,152.83,153.32,152.83,153.06,2709.0,149.1831,149.6614,149.1831,149.4076,2709.0
2022-07-20 10:30:00,153.34,153.57,153.31,153.48,785.0,149.6809,149.9054,149.6516,149.8176,785.0
2022-07-20 10:40:00,153.55,154.31,153.38,154.31,3736.0,149.8859,150.6278,149.72,150.6278,3736.0
2022-07-20 10:50:00,154.08,154.42,153.95,154.4,24923.0,150.4033,150.7351,150.2764,150.7156,24923.0
2022-07-20 11:00:00,154.35,154.63,154.3,154.63,2528.0,150.6668,150.9401,150.618,150.9401,2528.0
2022-07-20 11:10:00,154.67,154.78,153.99,154.0,4519.0,150.9792,151.0866,150.3154,150.3252,4519.0
2022-07-20 11:20:00,154.0,154.0,153.64,153.75,10260.0,150.3252,150.3252,149.9738,150.0811,10260.0
2022-07-20 11:30:00,153.78,154.11,153.77,153.82,5056.0,150.1104,150.4325,150.1007,150.1495,5056.0
2022-07-20 11:40:00,153.78,153.79,153.69,153.79,1778.0,150.1104,150.1202,150.0226,150.1202,1778.0
2022-07-20 11:50:00,153.79,154.08,153.79,154.01,1195.0,150.1202,150.4033,150.1202,150.3349,1195.0
2022-07-20 12:00:00,153.92,154.14,153.73,154.14,2920.0,150.2471,150.4618,150.0616,150.4618,2920.0
2022-07-20 12:10:00,154.15,154.17,153.89,153.89,1942.0,150.4716,150.4911,150.2178,150.2178,1942.0
2022-07-20 12:20:00,153.83,154.03,153.83,153.85,2073.0,150.1592,150.3545,150.1592,150.1788,2073.0
2022-07-20 12:30:00,153.88,153.99,153.84,153.97,1370.0,150.208,150.3154,150.169,150.2959,1370.0
2022-07-20 12:40:00,154.01,154.04,152.95,153.08,4398.0,150.3349,150.3642,149.3002,149.4271,4398.0
2022-07-20 12:50:00,153.09,153.19,152.99,153.09,2966.0,149.4369,149.5345,149.3393,149.4369,2966.0
2022-07-20 13:00:00,152.97,153.02,152.39,152.47,7365.0,149.3197,149.3686,148.7536,148.8317,7365.0
2022-07-20 13:10:00,152.56,152.56,152.23,152.3,3908.0,148.9195,148.9195,148.5974,148.6657,3908.0
2022-07-20 13:20:00,152.37,153.09,152.28,153.09,7159.0,148.7341,149.4369,148.6462,149.4369,7159.0
2022-07-20 13:30:00,153.11,153.61,153.05,153.4,5615.0,149.4564,149.9445,149.3978,149.7395,5615.0
2022-07-20 13:40:00,153.5,153.58,153.18,153.18,2857.0,149.8371,149.9152,149.5247,149.5247,2857.0
2022-07-20 13:50:00,153.1,153.19,152.72,152.94,3379.0,149.4466,149.5345,149.0757,149.2905,3379.0
2022-07-20 14:00:00,153.0,153.27,152.97,153.2,3094.0,149.349,149.6126,149.3197,149.5443,3094.0
2022-07-20 14:10:00,153.21,153.46,152.95,153.44,5158.0,149.554,149.7981,149.3002,149.7785,5158.0
2022-07-20 14:20:00,153.58,153.81,153.49,153.81,2760.0,149.9152,150.1397,149.8273,150.1397,2760.0
2022-07-20 14:30:00,153.72,153.95,153.69,153.95,2401.0,150.0519,150.2764,150.0226,150.2764,2401.0
2022-07-20 14:40:00,153.94,154.2,153.89,153.96,12746.0,150.2666,150.5204,150.2178,150.2861,12746.0
2022-07-20 14:50:00,153.95,154.18,153.75,154.08,21044.0,150.2764,150.5009,150.0811,150.4033,21044.0
2022-07-20 15:00:00,153.99,154.47,153.98,154.18,21592.0,150.3154,150.784,150.3056,150.5009,21592.0
2022-07-20 15:10:00,154.24,154.37,154.04,154.36,21044.0,150.5594,150.6863,150.3642,150.6766,21044.0
2022-07-20 15:20:00,154.39,154.39,154.08,154.33,7403.0,150.7059,150.7059,150.4033,150.6473,7403.0
2022-07-20 15:30:00,154.34,154.34,153.94,154.29,35774.0,150.6571,150.6571,150.2666,150.6083,35774.0
2022-07-20 15:40:00,154.31,154.69,154.27,154.63,18157.0,150.6278,150.9987,150.5887,150.9401,18157.0
2022-07-20 15:50:00,154.62,154.71,154.39,154.57,54424.0,150.9304,151.0182,150.7059,150.8816,54424.0
2022-07-21 09:30:00,153.86,154.34,153.59,153.84,4276.0,150.1885,150.6571,149.925,150.169,4276.0
2022-07-21 09:40:00,153.92,153.92,153.14,153.6,17956.0,150.2471,150.2471,149.4857,149.9347,17956.0
2022-07-21 09:50:00,153.59,155.0,153.45,154.35,2400.0,149.925,151.3013,149.7883,150.6668,2400.0
2022-07-21 10:00:00,154.47,154.66,154.2,154.33,3219.0,150.784,150.9694,150.5204,150.6473,3219.0
2022-07-21 10:10:00,154.38,154.39,153.64,154.14,3468.0,150.6961,150.7059,149.9738,150.4618,3468.0
2022-07-21 10:20:00,154.08,154.2,153.48,153.56,2286.0,150.4033,150.5204,149.8176,149.8957,2286.0
2022-07-21 10:30:00,153.64,154.51,153.64,154.5,11677.0,149.9738,150.823,149.9738,150.8132,11677.0
2022-07-21 10:40:00,154.42,154.44,154.16,154.25,2428.0,150.7351,150.7547,150.4814,150.5692,2428.0
2022-07-21 10:50:00,154.36,154.36,154.1,154.35,2989.0,150.6766,150.6766,150.4228,150.6668,2989.0
2022-07-21 11:00:00,154.39,154.58,154.21,154.29,2649.0,150.7059,150.8913,150.5302,150.6083,2649.0
2022-07-21 11:10:00,154.31,154.53,154.19,154.29,12852.0,150.6278,150.8425,150.5106,150.6083,12852.0
2022-07-21 11:20:00,154.27,154.97,154.25,154.9,17161.0,150.5887,151.272,150.5692,151.2037,17161.0
2022-07-21 11:30:00,154.91,155.19,154.9,154.91,5086.0,151.2135,151.4868,151.2037,151.2135,5086.0
2022-07-21 11:40:00,155.1,155.1,154.9,154.9,7045.0,151.3989,151.3989,151.2037,151.2037,7045.0
2022-07-21 11:50:00,155.18,155.18,155.01,155.01,1700.0,151.477,151.477,151.3111,151.3111,1700.0
2022-07-21 12:00:00,155.07,156.09,155.07,156.09,22521.0,151.3696,152.3653,151.3696,152.3653,22521.0
2022-07-21 12:10:00,156.17,156.17,155.54,155.73,1738.0,152.4434,152.4434,151.8284,152.0139,1738.0
2022-07-21 12:20:00,155.54,155.81,155.54,155.75,2530.0,151.8284,152.092,151.8284,152.0334,2530.0
2022-07-21 12:30:00,155.78,155.94,155.65,155.88,4290.0,152.0627,152.2189,151.9358,152.1603,4290.0
2022-07-21 12:40:00,155.87,155.88,155.66,155.71,5441.0,152.1505,152.1603,151.9456,151.9944,5441.0
2022-07-21 12:50:00,155.74,156.05,155.71,155.91,3031.0,152.0237,152.3263,151.9944,152.1896,3031.0
2022-07-21 13:00:00,155.91,156.04,155.79,155.87,4458.0,152.1896,152.3165,152.0725,152.1505,4458.0
2022-07-21 13:10:00,155.84,155.98,155.74,155.85,3825.0,152.1213,152.2579,152.0237,152.131,3825.0
2022-07-21 13:20:00,155.82,155.91,155.54,155.86,2900.0,152.1017,152.1896,151.8284,152.1408,2900.0
2022-07-21 13:30:00,155.76,155.93,155.33,155.88,4817.0,152.0432,152.2091,151.6234,152.1603,4817.0
2022-07-21 13:40:00,155.91,155.95,155.65,155.89,2989.0,152.1896,152.2286,151.9358,152.1701,2989.0
2022-07-21 13:50:00,155.79,155.93,155.62,155.65,7903.0,152.0725,152.2091,151.9065,151.9358,7903.0
2022-07-21 14:00:00,155.77,155.99,155.66,155.86,4724.0,152.0529,152.2677,151.9456,152.1408,4724.0
2022-07-21 14:10:00,155.83,156.1,155.83,155.93,7250.0,152.1115,152.3751,152.1115,152.2091,7250.0
2022-07-21 14:20:00,155.98,156.04,155.95,155.99,5300.0,152.2579,152.3165,152.2286,152.2677,5300.0
2022-07-21 14:30:00,155.97,156.02,155.86,156.01,3750.0,152.2482,152.297,152.1408,152.2872,3750.0
2022-07-21 14:40:00,156.01,156.02,155.81,155.88,4500.0,152.2872,152.297,152.092,152.1603,4500.0
2022-07-21 14:50:00,155.86,155.97,155.82,155.89,6666.0,152.1408,152.2482,152.1017,152.1701,6666.0
2022-07-21 15:00:00,155.9,156.02,155.85,156.02,6315.0,152.1798,152.297,152.131,152.297,6315.0
2022-07-21 15:10:00,156.02,156.02,155.84,155.9,6762.0,152.297,152.297,152.1213,152.1798,6762.0
2022-07-21 15:20:00,155.96,156.0,155.8,155.95,5713.0,152.2384,152.2774,152.0822,152.2286,5713.0
2022-07-21 15:30:00,155.96,156.62,155.87,156.37,11695.0,152.2384,152.8827,152.1505,152.6386,11695.0
2022-07-21 15:40:00,156.34,156.4,156.21,156.36,14645.0,152.6093,152.6679,152.4824,152.6289,14645.0
2022-07-21 15:50:00,156.37,156.65,156.37,156.5,57779.0,152.6386,152.9119,152.6386,152.7655,57779.0
2022-07-22 09:30:00,157.16,157.5,156.83,157.26,2585.0,153.4098,153.7417,153.0876,153.5074,2585.0
2022-07-22 09:40:00,157.24,157.82,157.09,157.79,2970.0,153.4879,154.054,153.3414,154.0247,2970.0
2022-07-22 09:50:00,157.68,157.8,157.07,157.07,5155.0,153.9174,154.0345,153.3219,153.3219,5155.0
2022-07-22 10:00:00,157.19,157.41,156.75,156.75,8936.0,153.439,153.6538,153.0095,153.0095,8936.0
2022-07-22 10:10:00,157.18,157.53,157.16,157.41,3221.0,153.4293,153.7709,153.4098,153.6538,3221.0
2022-07-22 10:20:00,157.34,157.4,157.08,157.15,6855.0,153.5855,153.644,153.3317,153.4,6855.0
2022-07-22 10:30:00,157.17,157.26,156.93,156.94,10997.0,153.4195,153.5074,153.1853,153.195,10997.0
2022-07-22 10:40:00,156.92,157.36,156.91,157.21,2774.0,153.1755,153.605,153.1657,153.4586,2774.0
2022-07-22 10:50:00,157.29,157.35,157.2,157.28,1317.0,153.5367,153.5952,153.4488,153.5269,1317.0
2022-07-22 11:00:00,157.22,157.22,156.77,156.94,9721.0,153.4683,153.4683,153.0291,153.195,9721.0
2022-07-22 11:10:00,157.08,157.62,157.08,157.29,16161.0,153.3317,153.8588,153.3317,153.5367,16161.0
2022-07-22 11:20:00,157.22,157.22,156.96,156.97,1117.0,153.4683,153.4683,153.2145,153.2243,1117.0
2022-07-22 11:30:00,157.01,157.01,156.59,156.78,3261.0,153.2633,153.2633,152.8534,153.0388,3261.0
2022-07-22 11:40:00,156.68,156.76,156.35,156.76,3581.0,152.9412,153.0193,152.6191,153.0193,3581.0
2022-07-22 11:50:00,156.83,156.96,156.68,156.93,2264.0,153.0876,153.2145,152.9412,153.1853,2264.0
2022-07-22 12:00:00,156.99,157.06,156.52,156.52,2222.0,153.2438,153.3122,152.785,152.785,2222.0
2022-07-22 12:10:00,156.6,156.72,156.42,156.61,54727.0,152.8631,152.9803,152.6874,152.8729,54727.0
2022-07-22 12:20:00,156.56,156.59,156.2,156.26,17390.0,152.8241,152.8534,152.4727,152.5312,17390.0
2022-07-22 12:30:00,156.09,156.4,156.06,156.11,1724.0,152.3653,152.6679,152.336,152.3848,1724.0
2022-07-22 12:40:00,156.09,156.15,155.79,155.85,2166.0,152.3653,152.4239,152.0725,152.131,2166.0
2022-07-22 12:50:00,155.8,155.82,155.6,155.68,25498.0,152.0822,152.1017,151.887,151.9651,25498.0
2022-07-22 13:00:00,155.53,155.53,155.1,155.18,4600.0,151.8187,151.8187,151.3989,151.477,4600.0
2022-07-22 13:10:00,155.18,155.19,154.89,155.02,2872.0,151.477,151.4868,151.1939,151.3208,2872.0
2022-07-22 13:20:00,154.96,155.1,154.79,154.8,2114.0,151.2623,151.3989,151.0963,151.1061,2114.0
2022-07-22 13:30:00,154.79,154.95,154.43,154.95,2472.0,151.0963,151.2525,150.7449,151.2525,2472.0
2022-07-22 13:40:00,154.7,154.7,154.36,154.59,7511.0,151.0085,151.0085,150.6766,150.9011,7511.0
2022-07-22 13:50:00,154.6,154.6,154.38,154.42,4271.0,150.9109,150.9109,150.6961,150.7351,4271.0
2022-07-22 14:00:00,154.32,154.35,154.15,154.16,2393.0,150.6375,150.6668,150.4716,150.4814,2393.0
2022-07-22 14:10:00,154.13,154.59,154.13,154.59,1430.0,150.4521,150.9011,150.4521,150.9011,1430.0
2022-07-22 14:20:00,154.54,154.54,154.33,154.39,2785.0,150.8523,150.8523,150.6473,150.7059,2785.0
2022-07-22 14:30:00,154.39,154.66,154.36,154.56,3120.0,150.7059,150.9694,150.6766,150.8718,3120.0
2022-07-22 14:40:00,154.59,154.59,154.3,154.54,2307.0,150.9011,150.9011,150.618,150.8523,2307.0
2022-07-22 14:50:00,154.54,154.93,154.53,154.71,3276.0,150.8523,151.233,150.8425,151.0182,3276.0
2022-07-22 15:00:00,154.6,154.68,154.55,154.6,2191.0,150.9109,150.9889,150.862,150.9109,2191.0
2022-07-22 15:10:00,154.76,155.05,154.76,154.87,3347.0,151.067,151.3501,151.067,151.1744,3347.0
2022-07-22 15:20:00,154.91,155.04,154.82,155.01,1637.0,151.2135,151.3404,151.1256,151.3111,1637.0
2022-07-22 15:30:00,155.02,155.15,154.89,154.94,6456.0,151.3208,151.4477,151.1939,151.2427,6456.0
2022-07-22 15:40:00,155.01,155.18,154.91,155.06,9802.0,151.3111,151.477,151.2135,151.3599,9802.0
2022-07-22 15:50:00,155.06,155.71,155.0,155.71,34629.0,151.3599,151.9944,151.3013,151.9944,34629.0
2022-07-25 09:30:00,156.32,156.32,154.89,154.99,6250.0,152.5898,152.5898,151.1939,151.2915,6250.0
2022-07-25 09:40:00,155.29,155.79,154.86,155.44,24472.0,151.5844,152.0725,151.1646,151.7308,24472.0
2022-07-25 09:50:00,155.48,156.63,155.48,156.03,13024.0,151.7699,152.8924,151.7699,152.3067,13024.0
2022-07-25 10:00:00,155.98,156.33,155.74,156.31,4460.0,152.2579,152.5996,152.0237,152.58,4460.0
2022-07-25 10:10:00,156.44,156.54,156.14,156.18,2935.0,152.7069,152.8046,152.4141,152.4532,2935.0
2022-07-25 10:20:00,156.25,156.79,155.9,156.25,3604.0,152.5215,153.0486,152.1798,152.5215,3604.0
2022-07-25 10:30:00,156.25,156.25,155.77,156.03,1200.0,152.5215,152.5215,152.0529,152.3067,1200.0
2022-07-25 10:40:00,155.81,156.46,155.81,156.18,4899.0,152.092,152.7265,152.092,152.4532,4899.0
2022-07-25 10:50:00,156.09,156.17,155.82,156.16,3339.0,152.3653,152.4434,152.1017,152.4336,3339.0
2022-07-25 11:00:00,156.11,156.38,156.08,156.31,3302.0,152.3848,152.6484,152.3555,152.58,3302.0
2022-07-25 11:10:00,156.31,156.31,155.59,156.0,6715.0,152.58,152.58,151.8772,152.2774,6715.0
2022-07-25 11:20:00,155.86,156.04,155.78,156.03,14924.0,152.1408,152.3165,152.0627,152.3067,14924.0
2022-07-25 11:30:00,155.99,156.04,155.87,156.0,6908.0,152.2677,152.3165,152.1505,152.2774,6908.0
2022-07-25 11:40:00,156.01,156.63,155.98,156.41,12527.0,152.2872,152.8924,152.2579,152.6777,12527.0
2022-07-25 11:50:00,156.32,156.43,156.0,156.1,8300.0,152.5898,152.6972,152.2774,152.3751,8300.0
2022-07-25 12:00:00,156.17,156.51,156.17,156.43,2284.0,152.4434,152.7753,152.4434,152.6972,2284.0
2022-07-25 12:10:00,156.4,156.4,155.97,155.97,3783.0,152.6679,152.6679,152.2482,152.2482,3783.0
2022-07-25 12:20:00,155.94,155.94,155.71,155.87,1900.0,152.2189,152.2189,151.9944,152.1505,1900.0
2022-07-25 12:30:00,156.03,156.15,155.94,156.15,2506.0,152.3067,152.4239,152.2189,152.4239,2506.0
2022-07-25 12:40:00,156.18,156.7,156.18,156.63,2573.0,152.4532,152.9607,152.4532,152.8924,2573.0
2022-07-25 12:50:00,156.6,156.8,156.49,156.56,4216.0,152.8631,153.0584,152.7558,152.8241,4216.0
2022-07-25 13:00:00,156.63,156.63,156.44,156.53,2840.0,152.8924,152.8924,152.7069,152.7948,2840.0
2022-07-25 13:10:00,156.62,156.62,156.34,156.34,1200.0,152.8827,152.8827,152.6093,152.6093,1200.0
2022-07-25 13:20:00,156.38,156.39,156.01,156.01,2511.0,152.6484,152.6581,152.2872,152.2872,2511.0
2022-07-25 13:30:00,156.0,156.28,155.94,155.96,4444.0,152.2774,152.5508,152.2189,152.2384,4444.0
2022-07-25 13:40:00,156.03,156.2,155.91,156.13,3495.0,152.3067,152.4727,152.1896,152.4043,3495.0
2022-07-25 13:50:00,156.09,156.15,155.94,155.94,2134.0,152.3653,152.4239,152.2189,152.2189,2134.0
2022-07-25 14:00:00,155.97,156.02,155.83,155.89,3650.0,152.2482,152.297,152.1115,152.1701,3650.0
2022-07-25 14:10:00,155.9,156.01,155.76,155.85,2134.0,152.1798,152.2872,152.0432,152.131,2134.0
2022-07-25 14:20:00,155.84,155.96,155.8,155.9,2284.0,152.1213,152.2384,152.0822,152.1798,2284.0
2022-07-25 14:30:00,155.91,156.28,155.88,156.28,2815.0,152.1896,152.5508,152.1603,152.5508,2815.0
2022-07-25 14:40:00,156.36,156.44,156.06,156.14,3794.0,152.6289,152.7069,152.336,152.4141,3794.0
2022-07-25 14:50:00,156.09,156.21,155.97,155.97,3911.0,152.3653,152.4824,152.2482,152.2482,3911.0
2022-07-25 15:00:00,155.92,156.14,155.75,155.91,3108.0,152.1994,152.4141,152.0334,152.1896,3108.0
2022-07-25 15:10:00,156.08,156.08,155.86,155.97,3286.0,152.3555,152.3555,152.1408,152.2482,3286.0
2022-07-25 15:20:00,155.93,156.2,155.87,155.95,4296.0,152.2091,152.4727,152.1505,152.2286,4296.0
2022-07-25 15:30:00,156.0,156.22,155.99,156.17,10398.0,152.2774,152.4922,152.2677,152.4434,10398.0
2022-07-25 15:40:00,156.18,156.21,155.99,156.05,32975.0,152.4532,152.4824,152.2677,152.3263,32975.0
2022-07-25 15:50:00,156.06,156.59,156.04,156.4,69303.0,152.336,152.8534,152.3165,152.6679,69303.0
2022-07-26 09:30:00,155.51,155.79,155.32,155.79,6727.0,151.7991,152.0725,151.6137,152.0725,6727.0
2022-07-26 09:40:00,155.55,155.77,155.32,155.32,1768.0,151.8382,152.0529,151.6137,151.6137,1768.0
2022-07-26 09:50:00,155.59,156.06,155.59,155.66,800.0,151.8772,152.336,151.8772,151.9456,800.0
2022-07-26 10:00:00,155.49,156.1,155.02,156.03,11531.0,151.7796,152.3751,151.3208,152.3067,11531.0
2022-07-26 10:10:00,155.88,155.88,155.68,155.75,575.0,152.1603,152.1603,151.9651,152.0334,575.0
2022-07-26 10:20:00,155.45,155.66,155.3,155.58,1601.0,151.7406,151.9456,151.5942,151.8675,1601.0
2022-07-26 10:30:00,155.58,156.13,155.54,156.13,4105.0,151.8675,152.4043,151.8284,152.4043,4105.0
2022-07-26 10:40:00,156.1,156.46,156.0,156.37,2668.0,152.3751,152.7265,152.2774,152.6386,2668.0
2022-07-26 10:50:00,156.61,157.0,156.61,157.0,8570.0,152.8729,153.2536,152.8729,153.2536,8570.0
2022-07-26 11:00:00,156.95,156.95,156.4,156.51,5059.0,153.2048,153.2048,152.6679,152.7753,5059.0
2022-07-26 11:10:00,156.47,156.67,156.44,156.65,9376.0,152.7362,152.9315,152.7069,152.9119,9376.0
2022-07-26 11:20:00,156.59,156.66,156.14,156.17,11183.0,152.8534,152.9217,152.4141,152.4434,11183.0
2022-07-26 11:30:00,156.18,156.3,155.95,156.02,11260.0,152.4532,152.5703,152.2286,152.297,11260.0
2022-07-26 11:40:00,156.05,156.26,155.95,155.95,3500.0,152.3263,152.5312,152.2286,152.2286,3500.0
2022-07-26 11:50:00,155.62,155.74,155.23,155.23,2489.0,151.9065,152.0237,151.5258,151.5258,2489.0
2022-07-26 12:00:00,155.05,155.26,154.92,154.93,2870.0,151.3501,151.5551,151.2232,151.233,2870.0
2022-07-26 12:10:00,154.75,155.08,154.69,154.94,2501.0,151.0573,151.3794,150.9987,151.2427,2501.0
2022-07-26 12:20:00,154.92,155.07,154.92,155.0,1170.0,151.2232,151.3696,151.2232,151.3013,1170.0
2022-07-26 12:30:00,155.05,155.28,155.05,155.25,1786.0,151.3501,151.5746,151.3501,151.5453,1786.0
2022-07-26 12:40:00,155.24,155.42,155.01,155.4,2245.0,151.5356,151.7113,151.3111,151.6918,2245.0
2022-07-26 12:50:00,155.47,155.52,155.35,155.52,1795.0,151.7601,151.8089,151.643,151.8089,1795.0
2022-07-26 13:00:00,155.48,155.81,155.42,155.81,1735.0,151.7699,152.092,151.7113,152.092,1735.0
2022-07-26 13:10:00,155.81,155.81,155.56,155.6,2079.0,152.092,152.092,151.8479,151.887,2079.0
2022-07-26 13:20:00,155.63,155.74,155.63,155.74,300.0,151.9163,152.0237,151.9163,152.0237,300.0
2022-07-26 13:30:00,155.75,155.75,155.35,155.62,700.0,152.0334,152.0334,151.643,151.9065,700.0
2022-07-26 13:40:00,155.63,155.98,155.59,155.98,3400.0,151.9163,152.2579,151.8772,152.2579,3400.0
2022-07-26 13:50:00,155.9,155.9,155.81,155.87,1100.0,152.1798,152.1798,152.092,152.1505,1100.0
2022-07-26 14:00:00,155.92,156.19,155.81,155.92,7715.0,152.1994,152.4629,152.092,152.1994,7715.0
2022-07-26 14:10:00,155.98,156.06,155.88,156.01,1798.0,152.2579,152.336,152.1603,152.2872,1798.0
2022-07-26 14:20:00,156.01,156.13,155.88,155.88,902.0,152.2872,152.4043,152.1603,152.1603,902.0
2022-07-26 14:30:00,155.88,155.91,155.8,155.81,5046.0,152.1603,152.1896,152.0822,152.092,5046.0
2022-07-26 14:40:00,155.79,155.94,155.56,155.57,2285.0,152.0725,152.2189,151.8479,151.8577,2285.0
2022-07-26 14:50:00,155.62,155.78,155.62,155.67,2033.0,151.9065,152.0627,151.9065,151.9553,2033.0
2022-07-26 15:00:00,155.71,155.85,155.59,155.62,3293.0,151.9944,152.131,151.8772,151.9065,3293.0
2022-07-26 15:10:00,155.71,156.12,155.69,155.91,1678.0,151.9944,152.3946,151.9748,152.1896,1678.0
2022-07-26 15:20:00,155.95,156.21,155.95,156.21,4218.0,152.2286,152.4824,152.2286,152.4824,4218.0
2022-07-26 15:30:00,156.2,156.33,155.92,156.27,5330.0,152.4727,152.5996,152.1994,152.541,5330.0
2022-07-26 15:40:00,156.35,156.36,155.99,156.02,6087.0,152.6191,152.6289,152.2677,152.297,6087.0
2022-07-26 15:50:00,156.07,156.58,156.02,156.19,42400.0,152.3458,152.8436,152.297,152.4629,42400.0
2022-07-27 09:30:00,157.2,157.78,156.41,157.07,9784.0,153.4488,154.015,152.6777,153.3219,9784.0
2022-07-27 09:40:00,156.3,157.11,155.75,157.11,3371.0,152.5703,153.361,152.0334,153.361,3371.0
2022-07-27 09:50:00,157.14,157.28,156.68,156.69,4037.0,153.3902,153.5269,152.9412,152.951,4037.0
2022-07-27 10:00:00,156.77,157.3,156.75,157.06,3494.0,153.0291,153.5464,153.0095,153.3122,3494.0
2022-07-27 10:10:00,157.08,157.6,156.93,157.15,7717.0,153.3317,153.8393,153.1853,153.4,7717.0
2022-07-27 10:20:00,157.1,157.65,157.1,157.52,4290.0,153.3512,153.8881,153.3512,153.7612,4290.0
2022-07-27 10:30:00,157.41,157.45,157.22,157.39,5573.0,153.6538,153.6928,153.4683,153.6343,5573.0
2022-07-27 10:40:00,157.27,157.29,157.04,157.2,5735.0,153.5171,153.5367,153.2926,153.4488,5735.0
2022-07-27 10:50:00,157.31,157.31,156.51,156.86,5044.0,153.5562,153.5562,152.7753,153.1169,5044.0
2022-07-27 11:00:00,156.88,157.06,156.81,157.0,4324.0,153.1364,153.3122,153.0681,153.2536,4324.0
2022-07-27 11:10:00,157.02,157.17,156.97,157.08,1925.0,153.2731,153.4195,153.2243,153.3317,1925.0
2022-07-27 11:20:00,156.99,157.05,156.85,157.02,2394.0,153.2438,153.3024,153.1072,153.2731,2394.0
2022-07-27 11:30:00,157.13,157.13,156.85,157.06,3000.0,153.3805,153.3805,153.1072,153.3122,3000.0
2022-07-27 11:40:00,157.13,157.24,157.0,157.21,6556.0,153.3805,153.4879,153.2536,153.4586,6556.0
2022-07-27 11:50:00,157.25,157.48,157.16,157.23,4596.0,153.4976,153.7221,153.4098,153.4781,4596.0
2022-07-27 12:00:00,157.29,157.76,157.29,157.68,5209.0,153.5367,153.9954,153.5367,153.9174,5209.0
2022-07-27 12:10:00,157.75,158.11,157.66,158.11,4210.0,153.9857,154.3371,153.8978,154.3371,4210.0
2022-07-27 12:20:00,158.03,158.11,157.75,157.9,5820.0,154.259,154.3371,153.9857,154.1321,5820.0
2022-07-27 12:30:00,157.9,157.93,157.76,157.8,1805.0,154.1321,154.1614,153.9954,154.0345,1805.0
2022-07-27 12:40:00,157.75,158.02,157.75,157.8,1100.0,153.9857,154.2492,153.9857,154.0345,1100.0
2022-07-27 12:50:00,157.86,157.88,157.69,157.8,2900.0,154.0931,154.1126,153.9271,154.0345,2900.0
2022-07-27 13:00:00,157.67,157.69,157.39,157.6,3286.0,153.9076,153.9271,153.6343,153.8393,3286.0
2022-07-27 13:10:00,157.65,157.9,157.59,157.64,3904.0,153.8881,154.1321,153.8295,153.8783,3904.0
2022-07-27 13:20:00,157.66,157.7,157.42,157.42,3026.0,153.8978,153.9369,153.6636,153.6636,3026.0
2022-07-27 13:30:00,157.48,157.77,157.48,157.75,3350.0,153.7221,154.0052,153.7221,153.9857,3350.0
2022-07-27 13:40:00,157.86,157.94,157.57,157.77,8725.0,154.0931,154.1712,153.81,154.0052,8725.0
2022-07-27 13:50:00,157.84,158.03,157.67,157.67,3714.0,154.0735,154.259,153.9076,153.9076,3714.0
2022-07-27 14:00:00,157.96,158.1,157.61,157.87,8223.0,154.1907,154.3273,153.849,154.1028,8223.0
2022-07-27 14:10:00,157.92,158.19,157.86,157.91,7346.0,154.1516,154.4152,154.0931,154.1419,7346.0
2022-07-27 14:20:00,157.84,158.0,157.77,157.94,10060.0,154.0735,154.2297,154.0052,154.1712,10060.0
2022-07-27 14:30:00,157.87,158.2,157.37,158.2,36763.0,154.1028,154.4249,153.6148,154.4249,36763.0
2022-07-27 14:40:00,158.43,159.82,158.43,159.65,37047.0,154.6495,156.0063,154.6495,155.8403,37047.0
2022-07-27 14:50:00,159.64,159.69,159.14,159.39,17598.0,155.8306,155.8794,155.3425,155.5866,17598.0
2022-07-27 15:00:00,159.56,160.36,159.46,160.03,14257.0,155.7525,156.5334,155.6549,156.2113,14257.0
2022-07-27 15:10:00,160.18,160.24,159.92,160.18,9251.0,156.3577,156.4163,156.1039,156.3577,9251.0
2022-07-27 15:20:00,160.23,160.87,160.09,160.84,11908.0,156.4065,157.0312,156.2698,157.002,11908.0
2022-07-27 15:30:00,160.84,161.04,160.47,160.52,17008.0,157.002,157.1972,156.6408,156.6896,17008.0
2022-07-27 15:40:00,160.5,160.92,160.47,160.77,23549.0,156.6701,157.08,156.6408,156.9336,23549.0
2022-07-27 15:50:00,160.8,160.9,160.49,160.61,75233.0,156.9629,157.0605,156.6603,156.7774,75233.0
2022-07-28 09:30:00,161.37,162.43,159.5,161.09,5469.0,157.5193,158.554,155.6939,157.246,5469.0
2022-07-28 09:40:00,161.88,161.88,160.71,160.71,3657.0,158.0171,158.0171,156.8751,156.8751,3657.0
2022-07-28 09:50:00,161.14,161.14,159.97,160.72,5006.0,157.2948,157.2948,156.1527,156.8848,5006.0
2022-07-28 10:00:00,160.59,160.62,159.97,160.03,8927.0,156.7579,156.7872,156.1527,156.2113,8927.0
2022-07-28 10:10:00,160.2,160.32,159.61,159.62,4813.0,156.3772,156.4944,155.8013,155.8111,4813.0
2022-07-28 10:20:00,159.49,159.74,159.12,159.36,5643.0,155.6842,155.9282,155.323,155.5573,5643.0
2022-07-28 10:30:00,159.41,160.22,159.25,159.97,4985.0,155.6061,156.3967,155.4499,156.1527,4985.0
2022-07-28 10:40:00,159.85,160.07,159.66,160.07,4612.0,156.0356,156.2503,155.8501,156.2503,4612.0
2022-07-28 10:50:00,160.0,160.21,159.82,160.1,4209.0,156.182,156.387,156.0063,156.2796,4209.0
2022-07-28 11:00:00,160.13,160.4,159.79,160.22,10288.0,156.3089,156.5725,155.977,156.3967,10288.0
2022-07-28 11:10:00,160.36,160.78,160.09,160.74,4820.0,156.5334,156.9434,156.2698,156.9043,4820.0
2022-07-28 11:20:00,160.86,162.0,160.81,161.97,6438.0,157.0215,158.1343,156.9727,158.105,6438.0
2022-07-28 11:30:00,161.95,161.96,161.59,161.76,4024.0,158.0855,158.0952,157.7341,157.9,4024.0
2022-07-28 11:40:00,161.68,162.33,161.66,162.17,3280.0,157.8219,158.4564,157.8024,158.3002,3280.0
2022-07-28 11:50:00,162.21,162.32,161.74,162.31,15551.0,158.3393,158.4466,157.8805,158.4369,15551.0
2022-07-28 12:00:00,162.31,162.32,161.71,161.79,8655.0,158.4369,158.4466,157.8512,157.9293,8655.0
2022-07-28 12:10:00,161.81,161.94,161.22,161.22,7957.0,157.9488,158.0757,157.3729,157.3729,7957.0
2022-07-28 12:20:00,160.85,161.29,160.76,161.28,3332.0,157.0117,157.4412,156.9239,157.4315,3332.0
2022-07-28 12:30:00,161.29,161.31,160.74,161.17,15339.0,157.4412,157.4607,156.9043,157.3241,15339.0
2022-07-28 12:40:00,161.21,161.29,160.93,160.95,7143.0,157.3631,157.4412,157.0898,157.1093,7143.0
2022-07-28 12:50:00,160.92,161.52,160.9,161.41,12058.0,157.08,157.6657,157.0605,157.5583,12058.0
2022-07-28 13:00:00,161.6,161.6,161.03,161.41,6649.0,157.7438,157.7438,157.1874,157.5583,6649.0
2022-07-28 13:10:00,161.4,161.49,161.18,161.18,3589.0,157.5486,157.6364,157.3338,157.3338,3589.0
2022-07-28 13:20:00,161.38,161.48,161.29,161.43,4872.0,157.5291,157.6267,157.4412,157.5779,4872.0
2022-07-28 13:30:00,161.5,161.92,161.42,161.79,12283.0,157.6462,158.0562,157.5681,157.9293,12283.0
2022-07-28 13:40:00,161.84,162.1,161.84,162.1,904.0,157.9781,158.2319,157.9781,158.2319,904.0
2022-07-28 13:50:00,162.15,162.65,162.14,162.48,5123.0,158.2807,158.7688,158.2709,158.6028,5123.0
2022-07-28 14:00:00,162.41,162.46,162.11,162.27,2981.0,158.5345,158.5833,158.2416,158.3978,2981.0
2022-07-28 14:10:00,162.21,162.38,161.95,162.25,2995.0,158.3393,158.5052,158.0855,158.3783,2995.0
2022-07-28 14:20:00,162.07,162.33,162.07,162.28,3852.0,158.2026,158.4564,158.2026,158.4076,3852.0
2022-07-28 14:30:00,162.3,162.38,162.0,162.38,3814.0,158.4271,158.5052,158.1343,158.5052,3814.0
2022-07-28 14:40:00,162.58,162.84,162.34,162.81,6422.0,158.7004,158.9542,158.4662,158.9249,6422.0
2022-07-28 14:50:00,162.8,162.99,162.75,162.99,3106.0,158.9152,159.1006,158.8664,159.1006,3106.0
2022-07-28 15:00:00,162.99,163.0,162.66,162.69,6339.0,159.1006,159.1104,158.7785,158.8078,6339.0
2022-07-28 15:10:00,162.68,162.79,162.55,162.72,4148.0,158.798,158.9054,158.6711,158.8371,4148.0
2022-07-28 15:20:00,162.73,162.82,162.55,162.55,8016.0,158.8469,158.9347,158.6711,158.6711,8016.0
2022-07-28 15:30:00,162.49,162.73,162.45,162.68,8662.0,158.6126,158.8469,158.5735,158.798,8662.0
2022-07-28 15:40:00,162.74,162.83,162.47,162.83,9742.0,158.8566,158.9445,158.5931,158.9445,9742.0
2022-07-28 15:50:00,162.78,163.4,162.78,162.92,44163.0,158.8957,159.5009,158.8957,159.0323,44163.0
2022-07-29 09:30:00,163.67,163.71,163.32,163.58,4677.0,159.7644,159.8035,159.4228,159.6766,4677.0
2022-07-29 09:40:00,163.9,164.47,163.81,164.18,4365.0,159.9889,160.5453,159.9011,160.2623,4365.0
2022-07-29 09:50:00,164.29,164.76,163.72,164.44,12299.0,160.3696,160.8284,159.8132,160.516,12299.0
2022-07-29 10:00:00,164.53,165.25,164.53,164.71,6257.0,160.6039,161.3067,160.6039,160.7796,6257.0
2022-07-29 10:10:00,164.52,164.64,164.02,164.3,3644.0,160.5941,160.7113,160.1061,160.3794,3644.0
2022-07-29 10:20:00,164.51,165.45,164.47,165.21,10476.0,160.5844,161.5019,160.5453,161.2677,10476.0
2022-07-29 10:30:00,165.23,165.63,165.16,165.26,13961.0,161.2872,161.6777,161.2189,161.3165,13961.0
2022-07-29 10:40:00,165.26,165.87,165.26,165.8,5815.0,161.3165,161.9119,161.3165,161.8436,5815.0
2022-07-29 10:50:00,165.81,165.98,165.3,165.3,4029.0,161.8534,162.0193,161.3555,161.3555,4029.0
2022-07-29 11:00:00,165.3,165.76,165.3,165.59,1992.0,161.3555,161.8045,161.3555,161.6386,1992.0
2022-07-29 11:10:00,165.63,165.63,165.24,165.38,8180.0,161.6777,161.6777,161.297,161.4336,8180.0
2022-07-29 11:20:00,165.34,165.34,164.56,164.61,3001.0,161.3946,161.3946,160.6332,160.682,3001.0
2022-07-29 11:30:00,164.73,164.99,164.55,164.99,2218.0,160.7991,161.0529,160.6234,161.0529,2218.0
2022-07-29 11:40:00,165.11,165.42,165.01,165.06,9278.0,161.1701,161.4727,161.0724,161.1213,9278.0
2022-07-29 11:50:00,164.89,164.97,164.37,164.45,2709.0,160.9553,161.0334,160.4477,160.5258,2709.0
2022-07-29 12:00:00,164.4,164.57,164.18,164.23,3971.0,160.477,160.6429,160.2623,160.3111,3971.0
2022-07-29 12:10:00,164.35,164.58,164.35,164.57,3447.0,160.4282,160.6527,160.4282,160.6429,3447.0
2022-07-29 12:20:00,164.52,164.65,164.52,164.53,2511.0,160.5941,160.721,160.5941,160.6039,2511.0
2022-07-29 12:30:00,164.57,164.75,164.52,164.71,3636.0,160.6429,160.8186,160.5941,160.7796,3636.0
2022-07-29 12:40:00,164.75,164.78,164.66,164.68,3254.0,160.8186,160.8479,160.7308,160.7503,3254.0
2022-07-29 12:50:00,164.63,164.89,164.61,164.87,3364.0,160.7015,160.9553,160.682,160.9358,3364.0
2022-07-29 13:00:00,164.87,165.02,164.48,164.95,8010.0,160.9358,161.0822,160.5551,161.0139,8010.0
2022-07-29 13:10:00,164.96,164.96,164.58,164.82,7201.0,161.0236,161.0236,160.6527,160.887,7201.0
2022-07-29 13:20:00,164.71,164.76,164.54,164.61,11647.0,160.7796,160.8284,160.6137,160.682,11647.0
2022-07-29 13:30:00,164.72,164.79,164.59,164.69,4554.0,160.7894,160.8577,160.6625,160.7601,4554.0
2022-07-29 13:40:00,164.69,164.98,164.69,164.86,4089.0,160.7601,161.0432,160.7601,160.926,4089.0
2022-07-29 13:50:00,164.84,165.02,164.82,164.99,4690.0,160.9065,161.0822,160.887,161.0529,4690.0
2022-07-29 14:00:00,164.96,164.98,164.79,164.96,3944.0,161.0236,161.0432,160.8577,161.0236,3944.0
2022-07-29 14:10:00,165.0,165.11,164.93,165.03,3565.0,161.0627,161.1701,160.9944,161.092,3565.0
2022-07-29 14:20:00,165.08,165.2,164.82,165.2,8549.0,161.1408,161.2579,160.887,161.2579,8549.0
2022-07-29 14:30:00,165.23,165.32,165.18,165.25,4911.0,161.2872,161.375,161.2384,161.3067,4911.0
2022-07-29 14:40:00,165.21,165.38,165.17,165.33,3070.0,161.2677,161.4336,161.2286,161.3848,3070.0
2022-07-29 14:50:00,165.36,165.55,165.36,165.53,2419.0,161.4141,161.5996,161.4141,161.58,2419.0
2022-07-29 15:00:00,165.5,165.61,165.41,165.42,6701.0,161.5508,161.6581,161.4629,161.4727,6701.0
2022-07-29 15:10:00,165.37,165.64,165.24,165.3,7324.0,161.4239,161.6874,161.297,161.3555,7324.0
2022-07-29 15:20:00,165.26,165.54,165.25,165.48,8155.0,161.3165,161.5898,161.3067,161.5312,8155.0
2022-07-29 15:30:00,165.52,165.94,165.44,165.63,11985.0,161.5703,161.9803,161.4922,161.6777,11985.0
2022-07-29 15:40:00,165.6,165.95,165.57,165.86,28166.0,161.6484,161.99,161.6191,161.9022,28166.0
2022-07-29 15:50:00,165.87,165.92,165.31,165.39,97554.0,161.9119,161.9607,161.3653,161.4434,97554.0
2022-08-01 09:30:00,164.01,164.16,163.34,163.53,7552.0,160.0963,160.2427,159.4423,159.6278,7552.0
2022-08-01 09:40:00,163.96,164.35,163.52,163.59,3250.0,160.0475,160.4282,159.618,159.6863,3250.0
2022-08-01 09:50:00,164.15,165.16,163.96,165.11,4874.0,160.233,161.2189,160.0475,161.1701,4874.0
2022-08-01 10:00:00,164.75,166.06,164.59,165.46,5451.0,160.8186,162.0974,160.6625,161.5117,5451.0
2022-08-01 10:10:00,165.48,165.66,164.98,164.98,2193.0,161.5312,161.7069,161.0432,161.0432,2193.0
2022-08-01 10:20:00,164.91,165.28,164.32,164.45,9573.0,160.9748,161.336,160.3989,160.5258,9573.0
2022-08-01 10:30:00,164.57,164.94,164.57,164.86,1928.0,160.6429,161.0041,160.6429,160.926,1928.0
2022-08-01 10:40:00,164.96,165.84,164.96,165.66,4208.0,161.0236,161.8826,161.0236,161.7069,4208.0
2022-08-01 10:50:00,165.8,166.28,165.77,166.06,5637.0,161.8436,162.3121,161.8143,162.0974,5637.0
2022-08-01 11:00:00,166.15,166.18,165.86,166.01,2275.0,162.1852,162.2145,161.9022,162.0486,2275.0
2022-08-01 11:10:00,165.91,166.09,165.57,165.6,4554.0,161.951,162.1267,161.6191,161.6484,4554.0
2022-08-01 11:20:00,165.63,166.37,165.63,166.09,4416.0,161.6777,162.4,161.6777,162.1267,4416.0
2022-08-01 11:30:00,166.06,166.06,165.63,165.7,3301.0,162.0974,162.0974,161.6777,161.746,3301.0
2022-08-01 11:40:00,165.56,166.02,165.54,166.02,3217.0,161.6093,162.0583,161.5898,162.0583,3217.0
2022-08-01 11:50:00,166.0,166.0,165.55,165.58,5200.0,162.0388,162.0388,161.5996,161.6288,5200.0
2022-08-01 12:00:00,165.5,165.56,165.34,165.34,1720.0,161.5508,161.6093,161.3946,161.3946,1720.0
2022-08-01 12:10:00,165.23,165.47,165.17,165.47,2786.0,161.2872,161.5215,161.2286,161.5215,2786.0
2022-08-01 12:20:00,165.43,165.83,165.43,165.72,2785.0,161.4824,161.8729,161.4824,161.7655,2785.0
2022-08-01 12:30:00,165.8,165.95,165.69,165.79,8234.0,161.8436,161.99,161.7362,161.8338,8234.0
2022-08-01 12:40:00,165.79,166.07,165.73,165.87,3294.0,161.8338,162.1072,161.7753,161.9119,3294.0
2022-08-01 12:50:00,165.71,165.85,165.63,165.69,1900.0,161.7557,161.8924,161.6777,161.7362,1900.0
2022-08-01 13:00:00,165.79,165.79,165.23,165.56,6417.0,161.8338,161.8338,161.2872,161.6093,6417.0
2022-08-01 13:10:00,165.6,165.6,165.0,165.03,5032.0,161.6484,161.6484,161.0627,161.092,5032.0
2022-08-01 13:20:00,164.96,165.05,164.79,164.79,6805.0,161.0236,161.1115,160.8577,160.8577,6805.0
2022-08-01 13:30:00,164.81,164.83,164.55,164.71,10428.0,160.8772,160.8967,160.6234,160.7796,10428.0
2022-08-01 13:40:00,164.72,164.76,164.4,164.55,6768.0,160.7894,160.8284,160.477,160.6234,6768.0
2022-08-01 13:50:00,164.68,164.68,164.45,164.55,4649.0,160.7503,160.7503,160.5258,160.6234,4649.0
2022-08-01 14:00:00,164.53,164.67,164.32,164.43,10258.0,160.6039,160.7406,160.3989,160.5063,10258.0
2022-08-01 14:10:00,164.39,164.77,164.35,164.66,18242.0,160.4672,160.8382,160.4282,160.7308,18242.0
2022-08-01 14:20:00,164.73,165.04,164.73,164.75,12431.0,160.7991,161.1017,160.7991,160.8186,12431.0
2022-08-01 14:30:00,164.82,165.15,164.79,165.04,8929.0,160.887,161.2091,160.8577,161.1017,8929.0
2022-08-01 14:40:00,165.1,165.1,164.42,164.58,11118.0,161.1603,161.1603,160.4965,160.6527,11118.0
2022-08-01 14:50:00,164.5,165.56,164.49,165.39,11300.0,160.5746,161.6093,160.5649,161.4434,11300.0
2022-08-01 15:00:00,165.39,165.39,164.9,165.04,8123.0,161.4434,161.4434,160.9651,161.1017,8123.0
2022-08-01 15:10:00,164.99,165.32,164.91,165.32,4120.0,161.0529,161.375,160.9748,161.375,4120.0
2022-08-01 15:20:00,165.24,165.3,164.99,165.09,8174.0,161.297,161.3555,161.0529,161.1505,8174.0
2022-08-01 15:30:00,165.09,165.23,165.01,165.14,6731.0,161.1505,161.2872,161.0724,161.1993,6731.0
2022-08-01 15:40:00,165.13,165.32,165.12,165.24,15028.0,161.1896,161.375,161.1798,161.297,15028.0
2022-08-01 15:50:00,165.27,165.47,164.9,164.94,65266.0,161.3262,161.5215,160.9651,161.0041,65266.0
2022-08-02 09:30:00,163.64,164.05,162.96,162.96,6565.0,159.7351,160.1354,159.0714,159.0714,6565.0
2022-08-02 09:40:00,163.2,164.14,163.18,163.86,1974.0,159.3056,160.2232,159.2861,159.9499,1974.0
2022-08-02 09:50:00,163.35,163.64,162.74,163.0,17141.0,159.4521,159.7351,158.8566,159.1104,17141.0
2022-08-02 10:00:00,162.89,163.5,162.89,163.18,8082.0,159.003,159.5985,159.003,159.2861,8082.0
2022-08-02 10:10:00,162.98,163.2,162.93,162.99,4732.0,159.0909,159.3056,159.0421,159.1006,4732.0
2022-08-02 10:20:00,163.22,164.04,163.11,164.04,5568.0,159.3252,160.1256,159.2178,160.1256,5568.0
2022-08-02 10:30:00,164.13,164.51,163.6,164.51,10155.0,160.2134,160.5844,159.6961,160.5844,10155.0
2022-08-02 10:40:00,164.35,164.5,164.05,164.46,5978.0,160.4282,160.5746,160.1354,160.5356,5978.0
2022-08-02 10:50:00,164.59,164.92,164.5,164.59,2967.0,160.6625,160.9846,160.5746,160.6625,2967.0
2022-08-02 11:00:00,164.54,164.65,164.31,164.56,2094.0,160.6137,160.721,160.3891,160.6332,2094.0
2022-08-02 11:10:00,164.52,164.85,164.52,164.64,3084.0,160.5941,160.9163,160.5941,160.7113,3084.0
2022-08-02 11:20:00,164.52,164.99,164.41,164.99,2705.0,160.5941,161.0529,160.4868,161.0529,2705.0
2022-08-02 11:30:00,164.9,164.9,164.51,164.69,7476.0,160.9651,160.9651,160.5844,160.7601,7476.0
2022-08-02 11:40:00,164.59,165.01,164.59,164.89,3207.0,160.6625,161.0724,160.6625,160.9553,3207.0
2022-08-02 11:50:00,164.87,165.01,164.74,164.8,3252.0,160.9358,161.0724,160.8089,160.8675,3252.0
2022-08-02 12:00:00,164.96,165.54,164.87,165.34,4163.0,161.0236,161.5898,160.9358,161.3946,4163.0
2022-08-02 12:10:00,165.31,165.78,165.31,165.72,3240.0,161.3653,161.8241,161.3653,161.7655,3240.0
2022-08-02 12:20:00,165.78,165.98,165.71,165.91,3523.0,161.8241,162.0193,161.7557,161.951,3523.0
2022-08-02 12:30:00,165.88,165.92,165.69,165.92,2339.0,161.9217,161.9607,161.7362,161.9607,2339.0
2022-08-02 12:40:00,165.93,166.05,165.84,165.93,4693.0,161.9705,162.0876,161.8826,161.9705,4693.0
2022-08-02 12:50:00,165.92,166.0,165.75,165.9,2586.0,161.9607,162.0388,161.7948,161.9412,2586.0
2022-08-02 13:00:00,165.91,165.96,165.73,165.78,2600.0,161.951,161.9998,161.7753,161.8241,2600.0
2022-08-02 13:10:00,165.78,165.9,165.63,165.82,2320.0,161.8241,161.9412,161.6777,161.8631,2320.0
2022-08-02 13:20:00,165.67,165.75,165.33,165.33,2501.0,161.7167,161.7948,161.3848,161.3848,2501.0
2022-08-02 13:30:00,165.3,165.3,164.91,165.0,2381.0,161.3555,161.3555,160.9748,161.0627,2381.0
2022-08-02 13:40:00,165.32,165.47,164.79,164.79,4867.0,161.375,161.5215,160.8577,160.8577,4867.0
2022-08-02 13:50:00,164.78,165.2,164.68,165.13,2916.0,160.8479,161.2579,160.7503,161.1896,2916.0
2022-08-02 14:00:00,165.14,165.14,164.62,165.13,6740.0,161.1993,161.1993,160.6918,161.1896,6740.0
2022-08-02 14:10:00,165.07,165.07,164.83,164.83,4100.0,161.131,161.131,160.8967,160.8967,4100.0
2022-08-02 14:20:00,164.8,164.95,164.75,164.85,5502.0,160.8675,161.0139,160.8186,160.9163,5502.0
2022-08-02 14:30:00,164.89,165.16,164.68,164.68,5432.0,160.9553,161.2189,160.7503,160.7503,5432.0
2022-08-02 14:40:00,164.74,164.77,164.37,164.67,5982.0,160.8089,160.8382,160.4477,160.7406,5982.0
2022-08-02 14:50:00,164.63,164.65,164.12,164.28,4876.0,160.7015,160.721,160.2037,160.3599,4876.0
2022-08-02 15:00:00,164.22,164.56,164.22,164.39,3017.0,160.3013,160.6332,160.3013,160.4672,3017.0
2022-08-02 15:10:00,164.36,164.36,163.9,163.94,7892.0,160.438,160.438,159.9889,160.028,7892.0
2022-08-02 15:20:00,163.94,164.62,163.89,164.55,5250.0,160.028,160.6918,159.9792,160.6234,5250.0
2022-08-02 15:30:00,164.53,164.96,164.53,164.66,15875.0,160.6039,161.0236,160.6039,160.7308,15875.0
2022-08-02 15:40:00,164.66,164.72,164.32,164.33,11667.0,160.7308,160.7894,160.3989,160.4087,11667.0
2022-08-02 15:50:00,164.37,164.55,163.83,163.98,41728.0,160.4477,160.6234,159.9206,160.067,41728.0
2022-08-03 09:30:00,165.27,165.98,164.3,165.98,22192.0,161.3262,162.0193,160.3794,162.0193,22192.0
2022-08-03 09:40:00,166.03,166.27,165.39,165.83,19337.0,162.0681,162.3024,161.4434,161.8729,19337.0
2022-08-03 09:50:00,165.86,165.86,165.44,165.61,4033.0,161.9022,161.9022,161.4922,161.6581,4033.0
2022-08-03 10:00:00,165.56,165.99,165.15,165.87,6358.0,161.6093,162.0291,161.2091,161.9119,6358.0
2022-08-03 10:10:00,165.96,165.96,164.28,164.58,9338.0,161.9998,161.9998,160.3599,160.6527,9338.0
2022-08-03 10:20:00,164.64,164.92,164.47,164.91,3771.0,160.7113,160.9846,160.5453,160.9748,3771.0
2022-08-03 10:30:00,165.07,165.45,164.85,165.0,9587.0,161.131,161.5019,160.9163,161.0627,9587.0
2022-08-03 10:40:00,164.92,165.39,164.92,165.3,3516.0,160.9846,161.4434,160.9846,161.3555,3516.0
2022-08-03 10:50:00,165.24,165.27,164.83,164.9,3609.0,161.297,161.3262,160.8967,160.9651,3609.0
2022-08-03 11:00:00,164.96,165.0,164.47,164.47,6491.0,161.0236,161.0627,160.5453,160.5453,6491.0
2022-08-03 11:10:00,164.32,164.84,164.32,164.68,4029.0,160.3989,160.9065,160.3989,160.7503,4029.0
2022-08-03 11:20:00,164.69,164.99,164.51,164.96,2555.0,160.7601,161.0529,160.5844,161.0236,2555.0
2022-08-03 11:30:00,164.83,165.03,164.71,164.95,3798.0,160.8967,161.092,160.7796,161.0139,3798.0
2022-08-03 11:40:00,164.97,165.02,164.83,164.85,7936.0,161.0334,161.0822,160.8967,160.9163,7936.0
2022-08-03 11:50:00,164.74,165.03,164.7,164.76,7204.0,160.8089,161.092,160.7698,160.8284,7204.0
2022-08-03 12:00:00,164.78,165.15,164.78,164.97,7451.0,160.8479,161.2091,160.8479,161.0334,7451.0
2022-08-03 12:10:00,164.94,165.01,164.62,164.89,6081.0,161.0041,161.0724,160.6918,160.9553,6081.0
2022-08-03 12:20:00,164.86,165.01,164.86,164.98,3987.0,160.926,161.0724,160.926,161.0432,3987.0
2022-08-03 12:30:00,165.02,165.67,164.94,165.55,48680.0,161.0822,161.7167,161.0041,161.5996,48680.0
2022-08-03 12:40:00,165.61,166.18,165.59,165.97,10204.0,161.6581,162.2145,161.6386,162.0095,10204.0
2022-08-03 12:50:00,165.96,165.96,165.64,165.78,9606.0,161.9998,161.9998,161.6874,161.8241,9606.0
2022-08-03 13:00:00,165.62,166.0,165.57,165.98,8578.0,161.6679,162.0388,161.6191,162.0193,8578.0
2022-08-03 13:10:00,165.93,166.06,165.8,165.96,5027.0,161.9705,162.0974,161.8436,161.9998,5027.0
2022-08-03 13:20:00,165.89,166.32,165.89,166.32,14194.0,161.9314,162.3512,161.9314,162.3512,14194.0
2022-08-03 13:30:00,166.56,166.57,165.76,165.76,8401.0,162.5855,162.5952,161.8045,161.8045,8401.0
2022-08-03 13:40:00,165.72,165.97,165.51,165.97,3623.0,161.7655,162.0095,161.5605,162.0095,3623.0
2022-08-03 13:50:00,165.98,166.11,165.76,165.94,2750.0,162.0193,162.1462,161.8045,161.9803,2750.0
2022-08-03 14:00:00,166.0,166.26,165.91,165.98,11210.0,162.0388,162.2926,161.951,162.0193,11210.0
2022-08-03 14:10:00,166.0,166.58,165.84,166.58,31195.0,162.0388,162.605,161.8826,162.605,31195.0
2022-08-03 14:20:00,166.5,166.84,166.1,166.84,10917.0,162.5269,162.8588,162.1364,162.8588,10917.0
2022-08-03 14:30:00,166.81,166.94,166.58,166.58,12271.0,162.8295,162.9564,162.605,162.605,12271.0
2022-08-03 14:40:00,166.46,166.75,166.46,166.7,5710.0,162.4878,162.7709,162.4878,162.7221,5710.0
2022-08-03 14:50:00,166.66,166.69,166.41,166.44,8252.0,162.6831,162.7124,162.439,162.4683,8252.0
2022-08-03 15:00:00,166.45,166.55,166.38,166.55,3077.0,162.4781,162.5757,162.4098,162.5757,3077.0
2022-08-03 15:10:00,166.47,166.47,166.15,166.33,6062.0,162.4976,162.4976,162.1852,162.3609,6062.0
2022-08-03 15:20:00,166.33,166.37,165.84,165.92,13523.0,162.3609,162.4,161.8826,161.9607,13523.0
2022-08-03 15:30:00,165.91,166.2,165.91,166.03,22360.0,161.951,162.234,161.951,162.0681,22360.0
2022-08-03 15:40:00,166.02,166.44,166.02,166.27,16833.0,162.0583,162.4683,162.0583,162.3024,16833.0
2022-08-03 15:50:00,166.3,166.64,166.27,166.35,69823.0,162.3317,162.6635,162.3024,162.3805,69823.0
2022-08-04 09:30:00,164.41,167.36,163.52,166.75,33715.0,160.4868,163.3664,159.618,162.7709,33715.0
2022-08-04 09:40:00,166.79,167.7,164.92,165.2,32951.0,162.81,163.6983,160.9846,161.2579,32951.0
2022-08-04 09:50:00,164.85,165.79,163.59,165.56,23238.0,160.9163,161.8338,159.6863,161.6093,23238.0
2022-08-04 10:00:00,165.83,170.27,165.77,168.93,59028.0,161.8729,166.2069,161.8143,164.8989,59028.0
2022-08-04 10:10:00,168.95,170.54,167.86,170.28,27207.0,164.9184,166.4705,163.8544,166.2167,27207.0
2022-08-04 10:20:00,170.59,173.48,170.22,170.22,55827.0,166.5193,169.3403,166.1581,166.1581,55827.0
2022-08-04 10:30:00,170.25,170.84,169.78,170.52,31140.0,166.1874,166.7633,165.7286,166.451,31140.0
2022-08-04 10:40:00,170.39,171.0,169.85,170.93,11751.0,166.3241,166.9195,165.797,166.8512,11751.0
2022-08-04 10:50:00,170.96,171.65,170.75,171.09,31413.0,166.8805,167.554,166.6755,167.0074,31413.0
2022-08-04 11:00:00,170.98,172.31,170.95,172.31,15736.0,166.9,168.1982,166.8707,168.1982,15736.0
2022-08-04 11:10:00,172.18,173.26,172.17,173.14,24283.0,168.0714,169.1256,168.0616,169.0084,24283.0
2022-08-04 11:20:00,173.14,174.21,172.62,172.65,47856.0,169.0084,170.0529,168.5009,168.5301,47856.0
2022-08-04 11:30:00,172.46,172.63,171.81,171.87,13676.0,168.3447,168.5106,167.7102,167.7687,13676.0
2022-08-04 11:40:00,171.78,171.88,171.4,171.86,10777.0,167.6809,167.7785,167.31,167.759,10777.0
2022-08-04 11:50:00,171.81,172.27,171.63,171.84,12917.0,167.7102,168.1592,167.5345,167.7395,12917.0
2022-08-04 12:00:00,171.91,171.91,171.42,171.43,7048.0,167.8078,167.8078,167.3295,167.3392,7048.0
2022-08-04 12:10:00,171.46,171.82,171.21,171.49,7873.0,167.3685,167.7199,167.1245,167.3978,7873.0
2022-08-04 12:20:00,171.44,172.14,171.32,172.07,5234.0,167.349,168.0323,167.2319,167.964,5234.0
2022-08-04 12:30:00,172.08,172.16,171.91,171.93,8392.0,167.9737,168.0518,167.8078,167.8273,8392.0
2022-08-04 12:40:00,171.93,171.97,171.49,171.49,6908.0,167.8273,167.8664,167.3978,167.3978,6908.0
2022-08-04 12:50:00,171.39,171.91,171.39,171.86,7208.0,167.3002,167.8078,167.3002,167.759,7208.0
2022-08-04 13:00:00,171.86,171.96,171.36,171.72,8650.0,167.759,167.8566,167.2709,167.6223,8650.0
2022-08-04 13:10:00,171.63,171.68,171.18,171.41,8915.0,167.5345,167.5833,167.0952,167.3197,8915.0
2022-08-04 13:20:00,171.37,172.1,171.31,171.75,11247.0,167.2807,167.9933,167.2221,167.6516,11247.0
2022-08-04 13:30:00,171.71,172.16,171.57,171.99,9443.0,167.6126,168.0518,167.4759,167.8859,9443.0
2022-08-04 13:40:00,171.94,172.21,171.7,171.84,10069.0,167.8371,168.1006,167.6028,167.7395,10069.0
2022-08-04 13:50:00,171.81,171.82,171.52,171.56,6088.0,167.7102,167.7199,167.4271,167.4661,6088.0
2022-08-04 14:00:00,171.53,171.66,171.28,171.48,11387.0,167.4369,167.5638,167.1928,167.3881,11387.0
2022-08-04 14:10:00,171.37,171.53,170.73,170.83,9065.0,167.2807,167.4369,166.656,166.7536,9065.0
2022-08-04 14:20:00,170.85,171.11,170.75,170.91,9607.0,166.7731,167.0269,166.6755,166.8317,9607.0
2022-08-04 14:30:00,170.94,170.95,170.4,170.44,12866.0,166.8609,166.8707,166.3338,166.3729,12866.0
2022-08-04 14:40:00,170.3,170.34,170.0,170.23,13662.0,166.2362,166.2753,165.9434,166.1679,13662.0
2022-08-04 14:50:00,170.57,170.68,170.38,170.53,13487.0,166.4998,166.6071,166.3143,166.4607,13487.0
2022-08-04 15:00:00,170.46,170.62,170.13,170.4,12979.0,166.3924,166.5486,166.0703,166.3338,12979.0
2022-08-04 15:10:00,170.41,171.07,170.41,170.65,20874.0,166.3436,166.9878,166.3436,166.5779,20874.0
2022-08-04 15:20:00,170.59,170.68,170.23,170.38,15801.0,166.5193,166.6071,166.1679,166.3143,15801.0
2022-08-04 15:30:00,170.38,170.46,169.99,170.38,12751.0,166.3143,166.3924,165.9336,166.3143,12751.0
2022-08-04 15:40:00,170.34,170.76,170.3,170.44,33955.0,166.2753,166.6852,166.2362,166.3729,33955.0
2022-08-04 15:50:00,170.37,170.69,170.28,170.44,106304.0,166.3045,166.6169,166.2167,166.3729,106304.0
2022-08-05 09:30:00,168.42,170.5,167.22,170.5,18270.0,164.4011,166.4314,163.2297,166.4314,18270.0
2022-08-05 09:40:00,170.08,171.12,170.08,170.94,10160.0,166.0215,167.0366,166.0215,166.8609,10160.0
2022-08-05 09:50:00,170.94,171.83,170.42,171.63,13320.0,166.8609,167.7297,166.3533,167.5345,13320.0
2022-08-05 10:00:00,171.75,172.16,171.61,171.67,25778.0,167.6516,168.0518,167.515,167.5735,25778.0
2022-08-05 10:10:00,171.73,172.59,171.52,172.25,22484.0,167.6321,168.4716,167.4271,168.1397,22484.0
2022-08-05 10:20:00,172.31,172.48,171.64,172.02,14762.0,168.1982,168.3642,167.5442,167.9152,14762.0
2022-08-05 10:30:00,171.92,171.94,171.02,171.52,11624.0,167.8176,167.8371,166.939,167.4271,11624.0
2022-08-05 10:40:00,171.43,171.75,171.29,171.5,19567.0,167.3392,167.6516,167.2026,167.4076,19567.0
2022-08-05 10:50:00,171.58,172.87,171.37,172.36,34441.0,167.4857,168.7449,167.2807,168.2471,34441.0
2022-08-05 11:00:00,172.37,172.38,171.42,171.82,13923.0,168.2568,168.2666,167.3295,167.7199,13923.0
2022-08-05 11:10:00,172.01,172.12,170.89,170.95,14481.0,167.9054,168.0128,166.8121,166.8707,14481.0
2022-08-05 11:20:00,170.93,170.93,169.24,169.49,19828.0,166.8512,166.8512,165.2015,165.4455,19828.0
2022-08-05 11:30:00,169.5,170.33,169.46,169.76,10932.0,165.4553,166.2655,165.4163,165.7091,10932.0
2022-08-05 11:40:00,169.81,170.21,169.34,169.61,9691.0,165.7579,166.1484,165.2991,165.5627,9691.0
2022-08-05 11:50:00,169.75,169.99,169.06,169.83,8919.0,165.6993,165.9336,165.0258,165.7774,8919.0
2022-08-05 12:00:00,169.81,170.04,169.61,169.64,10913.0,165.7579,165.9824,165.5627,165.592,10913.0
2022-08-05 12:10:00,169.64,170.38,169.62,170.38,8492.0,165.592,166.3143,165.5724,166.3143,8492.0
2022-08-05 12:20:00,170.36,170.76,170.21,170.24,9141.0,166.2948,166.6852,166.1484,166.1776,9141.0
2022-08-05 12:30:00,169.98,170.24,169.79,170.22,9135.0,165.9238,166.1776,165.7384,166.1581,9135.0
2022-08-05 12:40:00,170.27,170.79,170.27,170.71,6455.0,166.2069,166.7145,166.2069,166.6364,6455.0
2022-08-05 12:50:00,170.85,171.1,170.67,171.04,9690.0,166.7731,167.0171,166.5974,166.9586,9690.0
2022-08-05 13:00:00,171.0,171.22,170.88,171.19,9345.0,166.9195,167.1343,166.8024,167.105,9345.0
2022-08-05 13:10:00,171.19,171.24,170.94,170.97,8695.0,167.105,167.1538,166.8609,166.8902,8695.0
2022-08-05 13:20:00,170.97,171.1,170.83,170.84,8583.0,166.8902,167.0171,166.7536,166.7633,8583.0
2022-08-05 13:30:00,170.87,171.32,170.87,171.25,7555.0,166.7926,167.2319,166.7926,167.1635,7555.0
2022-08-05 13:40:00,171.31,171.48,171.3,171.38,9522.0,167.2221,167.3881,167.2123,167.2904,9522.0
2022-08-05 13:50:00,171.38,171.45,171.06,171.28,8011.0,167.2904,167.3588,166.9781,167.1928,8011.0
2022-08-05 14:00:00,171.25,171.43,171.09,171.09,9409.0,167.1635,167.3392,167.0074,167.0074,9409.0
2022-08-05 14:10:00,171.11,171.53,171.05,171.5,13469.0,167.0269,167.4369,166.9683,167.4076,13469.0
2022-08-05 14:20:00,171.49,171.91,171.48,171.7,9394.0,167.3978,167.8078,167.3881,167.6028,9394.0
2022-08-05 14:30:00,171.69,171.94,171.54,171.89,9588.0,167.593,167.8371,167.4466,167.7883,9588.0
2022-08-05 14:40:00,171.89,172.17,171.86,171.88,11970.0,167.7883,168.0616,167.759,167.7785,11970.0
2022-08-05 14:50:00,171.85,172.26,171.84,171.99,11962.0,167.7492,168.1494,167.7395,167.8859,11962.0
2022-08-05 15:00:00,171.99,172.08,171.89,172.08,9431.0,167.8859,167.9737,167.7883,167.9737,9431.0
2022-08-05 15:10:00,172.08,172.26,171.9,172.08,14740.0,167.9737,168.1494,167.798,167.9737,14740.0
2022-08-05 15:20:00,172.09,172.09,171.44,171.68,15233.0,167.9835,167.9835,167.349,167.5833,15233.0
2022-08-05 15:30:00,171.66,171.8,171.34,171.77,31101.0,167.5638,167.7004,167.2514,167.6711,31101.0
2022-08-05 15:40:00,171.77,172.05,171.59,171.95,33926.0,167.6711,167.9445,167.4954,167.8468,33926.0
2022-08-05 15:50:00,172.01,172.48,171.93,172.06,101263.0,167.9054,168.3642,167.8273,167.9542,101263.0
2022-08-08 09:30:00,173.11,174.79,173.11,173.51,14470.0,168.9792,170.6191,168.9792,169.3696,14470.0
2022-08-08 09:40:00,173.49,173.69,171.44,172.2,18473.0,169.3501,169.5453,167.349,168.0909,18473.0
2022-08-08 09:50:00,172.45,172.52,171.25,171.45,10790.0,168.3349,168.4032,167.1635,167.3588,10790.0
2022-08-08 10:00:00,171.65,172.41,170.93,171.39,15694.0,167.554,168.2959,166.8512,167.3002,15694.0
2022-08-08 10:10:00,171.4,172.08,171.16,172.08,9210.0,167.31,167.9737,167.0757,167.9737,9210.0
2022-08-08 10:20:00,172.08,172.22,171.14,171.88,10830.0,167.9737,168.1104,167.0562,167.7785,10830.0
2022-08-08 10:30:00,171.94,172.05,171.47,171.76,8277.0,167.8371,167.9445,167.3783,167.6614,8277.0
2022-08-08 10:40:00,171.88,172.54,171.88,172.42,5904.0,167.7785,168.4228,167.7785,168.3056,5904.0
2022-08-08 10:50:00,172.38,172.42,171.67,172.04,7093.0,168.2666,168.3056,167.5735,167.9347,7093.0
2022-08-08 11:00:00,171.93,172.25,171.29,171.36,6694.0,167.8273,168.1397,167.2026,167.2709,6694.0
2022-08-08 11:10:00,171.32,171.59,171.0,171.0,6185.0,167.2319,167.4954,166.9195,166.9195,6185.0
2022-08-08 11:20:00,171.2,171.41,170.94,171.04,8100.0,167.1147,167.3197,166.8609,166.9586,8100.0
2022-08-08 11:30:00,171.02,171.04,170.48,170.48,9546.0,166.939,166.9586,166.4119,166.4119,9546.0
2022-08-08 11:40:00,170.57,170.71,170.12,170.49,10286.0,166.4998,166.6364,166.0605,166.4217,10286.0
2022-08-08 11:50:00,170.52,171.11,170.52,171.02,5912.0,166.451,167.0269,166.451,166.939,5912.0
2022-08-08 12:00:00,170.98,171.06,170.63,170.71,10631.0,166.9,166.9781,166.5583,166.6364,10631.0
2022-08-08 12:10:00,170.74,170.83,170.05,170.26,6339.0,166.6657,166.7536,165.9922,166.1972,6339.0
2022-08-08 12:20:00,170.25,170.67,170.25,170.52,6228.0,166.1874,166.5974,166.1874,166.451,6228.0
2022-08-08 12:30:00,170.52,171.32,170.36,171.32,7979.0,166.451,167.2319,166.2948,167.2319,7979.0
2022-08-08 12:40:00,171.25,172.5,171.2,172.4,34415.0,167.1635,168.3837,167.1147,168.2861,34415.0
2022-08-08 12:50:00,172.38,172.8,172.28,172.53,20143.0,168.2666,168.6766,168.169,168.413,20143.0
2022-08-08 13:00:00,172.46,172.48,171.69,172.22,7582.0,168.3447,168.3642,167.593,168.1104,7582.0
2022-08-08 13:10:00,172.16,172.38,172.04,172.33,7330.0,168.0518,168.2666,167.9347,168.2178,7330.0
2022-08-08 13:20:00,172.22,172.35,171.79,171.79,3703.0,168.1104,168.2373,167.6907,167.6907,3703.0
2022-08-08 13:30:00,171.86,172.37,171.85,172.11,2883.0,167.759,168.2568,167.7492,168.003,2883.0
2022-08-08 13:40:00,172.17,172.38,172.02,172.38,5004.0,168.0616,168.2666,167.9152,168.2666,5004.0
2022-08-08 13:50:00,172.43,172.82,172.27,172.78,9813.0,168.3154,168.6961,168.1592,168.657,9813.0
2022-08-08 14:00:00,172.79,173.2,172.17,172.89,10253.0,168.6668,169.067,168.0616,168.7644,10253.0
2022-08-08 14:10:00,172.81,172.89,172.46,172.8,5964.0,168.6863,168.7644,168.3447,168.6766,5964.0
2022-08-08 14:20:00,172.83,172.83,172.23,172.5,9776.0,168.7058,168.7058,168.1202,168.3837,9776.0
2022-08-08 14:30:00,172.5,172.69,172.42,172.43,8203.0,168.3837,168.5692,168.3056,168.3154,8203.0
2022-08-08 14:40:00,172.41,172.53,172.16,172.48,7333.0,168.2959,168.413,168.0518,168.3642,7333.0
2022-08-08 14:50:00,172.47,172.52,172.1,172.38,6880.0,168.3544,168.4032,167.9933,168.2666,6880.0
2022-08-08 15:00:00,172.38,172.64,172.25,172.64,5347.0,168.2666,168.5204,168.1397,168.5204,5347.0
2022-08-08 15:10:00,172.64,172.66,172.27,172.47,7497.0,168.5204,168.5399,168.1592,168.3544,7497.0
2022-08-08 15:20:00,172.55,172.6,172.2,172.34,10171.0,168.4325,168.4813,168.0909,168.2275,10171.0
2022-08-08 15:30:00,172.31,172.34,172.14,172.17,15974.0,168.1982,168.2275,168.0323,168.0616,15974.0
2022-08-08 15:40:00,172.15,172.6,172.14,172.48,23556.0,168.0421,168.4813,168.0323,168.3642,23556.0
2022-08-08 15:50:00,172.33,172.57,172.03,172.18,78280.0,168.2178,168.452,167.9249,168.0714,78280.0
2022-08-09 09:30:00,171.74,172.33,170.98,171.42,7761.0,167.6419,168.2178,166.9,167.3295,7761.0
2022-08-09 09:40:00,171.36,171.61,170.47,170.53,6647.0,167.2709,167.515,166.4022,166.4607,6647.0
2022-08-09 09:50:00,170.62,170.69,169.68,170.35,6293.0,166.5486,166.6169,165.631,166.285,6293.0
2022-08-09 10:00:00,170.22,171.13,170.11,170.79,6653.0,166.1581,167.0464,166.0507,166.7145,6653.0
2022-08-09 10:10:00,170.77,171.41,170.59,171.27,10029.0,166.695,167.3197,166.5193,167.1831,10029.0
2022-08-09 10:20:00,171.3,171.76,170.78,171.13,7999.0,167.2123,167.6614,166.7048,167.0464,7999.0
2022-08-09 10:30:00,171.22,171.26,170.92,171.02,4177.0,167.1343,167.1733,166.8414,166.939,4177.0
2022-08-09 10:40:00,170.97,171.0,170.42,170.63,7979.0,166.8902,166.9195,166.3533,166.5583,7979.0
2022-08-09 10:50:00,170.58,170.85,170.23,170.84,5121.0,166.5095,166.7731,166.1679,166.7633,5121.0
2022-08-09 11:00:00,170.97,170.97,170.17,170.19,5807.0,166.8902,166.8902,166.1093,166.1288,5807.0
2022-08-09 11:10:00,170.34,170.79,170.15,170.5,8754.0,166.2753,166.7145,166.0898,166.4314,8754.0
2022-08-09 11:20:00,170.62,170.65,170.25,170.34,3734.0,166.5486,166.5779,166.1874,166.2753,3734.0
2022-08-09 11:30:00,170.36,170.36,170.06,170.09,2574.0,166.2948,166.2948,166.0019,166.0312,2574.0
2022-08-09 11:40:00,170.18,170.34,169.99,170.2,3430.0,166.1191,166.2753,165.9336,166.1386,3430.0
2022-08-09 11:50:00,170.14,170.22,169.88,170.22,2726.0,166.08,166.1581,165.8262,166.1581,2726.0
2022-08-09 12:00:00,170.21,170.25,169.91,169.92,3400.0,166.1484,166.1874,165.8555,165.8653,3400.0
2022-08-09 12:10:00,169.82,170.14,169.73,170.09,5913.0,165.7677,166.08,165.6798,166.0312,5913.0
2022-08-09 12:20:00,170.08,170.33,170.01,170.3,4303.0,166.0215,166.2655,165.9531,166.2362,4303.0
2022-08-09 12:30:00,170.32,170.58,170.32,170.55,1802.0,166.2557,166.5095,166.2557,166.4802,1802.0
2022-08-09 12:40:00,170.5,170.51,170.36,170.38,2842.0,166.4314,166.4412,166.2948,166.3143,2842.0
2022-08-09 12:50:00,170.34,170.59,170.33,170.58,1898.0,166.2753,166.5193,166.2655,166.5095,1898.0
2022-08-09 13:00:00,170.67,170.7,170.38,170.41,4046.0,166.5974,166.6267,166.3143,166.3436,4046.0
2022-08-09 13:10:00,170.49,170.68,170.35,170.68,2348.0,166.4217,166.6071,166.285,166.6071,2348.0
2022-08-09 13:20:00,170.74,170.92,170.65,170.65,3616.0,166.6657,166.8414,166.5779,166.5779,3616.0
2022-08-09 13:30:00,170.61,170.61,170.32,170.32,2174.0,166.5388,166.5388,166.2557,166.2557,2174.0
2022-08-09 13:40:00,170.28,170.47,170.01,170.47,2774.0,166.2167,166.4022,165.9531,166.4022,2774.0
2022-08-09 13:50:00,170.36,170.49,170.25,170.43,1902.0,166.2948,166.4217,166.1874,166.3631,1902.0
2022-08-09 14:00:00,170.4,170.6,170.39,170.54,2680.0,166.3338,166.5291,166.3241,166.4705,2680.0
2022-08-09 14:10:00,170.58,170.58,170.4,170.49,1963.0,166.5095,166.5095,166.3338,166.4217,1963.0
2022-08-09 14:20:00,170.41,170.43,170.28,170.43,2054.0,166.3436,166.3631,166.2167,166.3631,2054.0
2022-08-09 14:30:00,170.4,170.42,170.27,170.33,2419.0,166.3338,166.3533,166.2069,166.2655,2419.0
2022-08-09 14:40:00,170.38,170.65,170.37,170.55,3083.0,166.3143,166.5779,166.3045,166.4802,3083.0
2022-08-09 14:50:00,170.56,170.91,170.53,170.83,4407.0,166.49,166.8317,166.4607,166.7536,4407.0
2022-08-09 15:00:00,170.87,170.87,170.54,170.56,2745.0,166.7926,166.7926,166.4705,166.49,2745.0
2022-08-09 15:10:00,170.58,170.66,170.55,170.59,2379.0,166.5095,166.5876,166.4802,166.5193,2379.0
2022-08-09 15:20:00,170.65,170.81,170.59,170.66,3684.0,166.5779,166.734,166.5193,166.5876,3684.0
2022-08-09 15:30:00,170.74,170.87,170.56,170.62,5262.0,166.6657,166.7926,166.49,166.5486,5262.0
2022-08-09 15:40:00,170.59,170.62,170.32,170.47,5346.0,166.5193,166.5486,166.2557,166.4022,5346.0
2022-08-09 15:50:00,170.5,170.58,170.23,170.51,34367.0,166.4314,166.5095,166.1679,166.4412,34367.0
2022-08-10 09:30:00,174.2,174.99,173.58,174.8,14014.0,170.0431,170.8143,169.4379,170.6288,14014.0
2022-08-10 09:40:00,174.59,174.77,174.24,174.59,4439.0,170.4238,170.5995,170.0822,170.4238,4439.0
2022-08-10 09:50:00,174.37,174.89,173.88,174.68,7005.0,170.2091,170.7167,169.7308,170.5117,7005.0
2022-08-10 10:00:00,174.67,175.85,174.66,175.58,7175.0,170.5019,171.6538,170.4922,171.3902,7175.0
2022-08-10 10:10:00,175.64,175.76,175.0,175.3,4352.0,171.4488,171.5659,170.8241,171.1169,4352.0
2022-08-10 10:20:00,175.06,175.21,174.78,175.11,5085.0,170.8826,171.029,170.6093,170.9314,5085.0
2022-08-10 10:30:00,175.08,175.34,174.96,175.25,4445.0,170.9021,171.1559,170.785,171.0681,4445.0
2022-08-10 10:40:00,175.23,175.39,175.16,175.19,3406.0,171.0486,171.2048,170.9802,171.0095,3406.0
2022-08-10 10:50:00,175.15,175.4,174.98,175.2,3778.0,170.9705,171.2145,170.8045,171.0193,3778.0
2022-08-10 11:00:00,175.27,175.57,175.26,175.44,5640.0,171.0876,171.3805,171.0779,171.2536,5640.0
2022-08-10 11:10:00,175.45,175.45,174.81,174.87,6695.0,171.2633,171.2633,170.6386,170.6972,6695.0
2022-08-10 11:20:00,174.96,175.16,174.93,174.99,6547.0,170.785,170.9802,170.7557,170.8143,6547.0
2022-08-10 11:30:00,174.95,175.1,174.47,174.48,5066.0,170.7753,170.9217,170.3067,170.3165,5066.0
2022-08-10 11:40:00,174.58,175.17,174.58,174.93,3617.0,170.4141,170.99,170.4141,170.7557,3617.0
2022-08-10 11:50:00,174.9,175.15,174.76,175.05,4921.0,170.7264,170.9705,170.5898,170.8729,4921.0
2022-08-10 12:00:00,175.11,175.22,175.07,175.14,3764.0,170.9314,171.0388,170.8924,170.9607,3764.0
2022-08-10 12:10:00,175.11,175.13,174.65,174.66,5904.0,170.9314,170.951,170.4824,170.4922,5904.0
2022-08-10 12:20:00,174.65,175.1,174.65,175.06,3711.0,170.4824,170.9217,170.4824,170.8826,3711.0
2022-08-10 12:30:00,175.1,175.35,175.1,175.15,4254.0,170.9217,171.1657,170.9217,170.9705,4254.0
2022-08-10 12:40:00,175.22,175.33,174.95,175.25,3715.0,171.0388,171.1462,170.7753,171.0681,3715.0
2022-08-10 12:50:00,175.34,175.4,175.25,175.35,2870.0,171.1559,171.2145,171.0681,171.1657,2870.0
2022-08-10 13:00:00,175.35,175.65,175.25,175.65,3362.0,171.1657,171.4585,171.0681,171.4585,3362.0
2022-08-10 13:10:00,175.69,175.77,175.54,175.56,2111.0,171.4976,171.5757,171.3512,171.3707,2111.0
2022-08-10 13:20:00,175.56,175.62,175.08,175.09,5039.0,171.3707,171.4293,170.9021,170.9119,5039.0
2022-08-10 13:30:00,175.15,175.15,174.81,175.15,3000.0,170.9705,170.9705,170.6386,170.9705,3000.0
2022-08-10 13:40:00,175.15,175.4,175.03,175.4,3142.0,170.9705,171.2145,170.8533,171.2145,3142.0
2022-08-10 13:50:00,175.37,175.45,175.3,175.36,3501.0,171.1852,171.2633,171.1169,171.1755,3501.0
2022-08-10 14:00:00,175.33,175.43,175.17,175.33,5096.0,171.1462,171.2438,170.99,171.1462,5096.0
2022-08-10 14:10:00,175.36,175.42,174.87,175.13,9635.0,171.1755,171.234,170.6972,170.951,9635.0
2022-08-10 14:20:00,175.09,175.1,174.76,174.83,3724.0,170.9119,170.9217,170.5898,170.6581,3724.0
2022-08-10 14:30:00,174.82,174.94,174.69,174.71,4746.0,170.6484,170.7655,170.5215,170.541,4746.0
2022-08-10 14:40:00,174.74,174.8,174.5,174.55,5533.0,170.5703,170.6288,170.336,170.3848,5533.0
2022-08-10 14:50:00,174.52,174.54,174.37,174.41,2878.0,170.3555,170.375,170.2091,170.2481,2878.0
2022-08-10 15:00:00,174.46,174.56,174.29,174.29,4378.0,170.2969,170.3946,170.131,170.131,4378.0
2022-08-10 15:10:00,174.27,174.32,174.02,174.02,8692.0,170.1115,170.1603,169.8674,169.8674,8692.0
2022-08-10 15:20:00,174.11,174.4,174.05,174.33,8154.0,169.9553,170.2384,169.8967,170.17,8154.0
2022-08-10 15:30:00,174.33,174.33,174.08,174.23,9235.0,170.17,170.17,169.926,170.0724,9235.0
2022-08-10 15:40:00,174.26,174.59,174.24,174.53,12495.0,170.1017,170.4238,170.0822,170.3653,12495.0
2022-08-10 15:50:00,174.54,174.72,174.33,174.48,48897.0,170.375,170.5507,170.17,170.3165,48897.0
2022-08-11 09:30:00,176.43,176.43,175.43,175.77,18826.0,172.2199,172.2199,171.2438,171.5757,18826.0
2022-08-11 09:40:00,175.75,177.28,175.75,176.98,11395.0,171.5562,173.0497,171.5562,172.7568,11395.0
2022-08-11 09:50:00,176.65,176.65,176.24,176.24,3195.0,172.4347,172.4347,172.0345,172.0345,3195.0
2022-08-11 10:00:00,176.88,177.18,176.64,176.89,3934.0,172.6592,172.952,172.4249,172.669,3934.0
2022-08-11 10:10:00,177.0,177.32,176.95,177.3,4892.0,172.7763,173.0887,172.7275,173.0692,4892.0
2022-08-11 10:20:00,177.41,177.6,177.18,177.36,16823.0,173.1765,173.362,172.952,173.1277,16823.0
2022-08-11 10:30:00,177.41,177.67,177.13,177.42,5019.0,173.1765,173.4303,172.9032,173.1863,5019.0
2022-08-11 10:40:00,177.34,177.41,176.99,177.17,10814.0,173.1082,173.1765,172.7666,172.9423,10814.0
2022-08-11 10:50:00,177.21,177.66,177.04,177.52,11989.0,172.9813,173.4206,172.8154,173.2839,11989.0
2022-08-11 11:00:00,177.5,177.69,177.12,177.15,10329.0,173.2644,173.4499,172.8935,172.9228,10329.0
2022-08-11 11:10:00,177.16,177.2,176.72,176.72,12066.0,172.9325,172.9716,172.503,172.503,12066.0
2022-08-11 11:20:00,176.76,177.18,176.75,177.17,20406.0,172.5421,172.952,172.5323,172.9423,20406.0
2022-08-11 11:30:00,177.14,177.24,176.61,176.82,17709.0,172.913,173.0106,172.3956,172.6006,17709.0
2022-08-11 11:40:00,176.98,177.07,176.62,176.77,6926.0,172.7568,172.8447,172.4054,172.5518,6926.0
2022-08-11 11:50:00,176.61,176.61,176.34,176.35,5520.0,172.3956,172.3956,172.1321,172.1418,5520.0
2022-08-11 12:00:00,176.36,176.52,176.29,176.4,5514.0,172.1516,172.3078,172.0833,172.1907,5514.0
2022-08-11 12:10:00,176.41,176.56,176.36,176.37,7794.0,172.2004,172.3468,172.1516,172.1614,7794.0
2022-08-11 12:20:00,176.36,176.51,176.19,176.39,8696.0,172.1516,172.298,171.9857,172.1809,8696.0
2022-08-11 12:30:00,176.39,176.91,176.39,176.84,6218.0,172.1809,172.6885,172.1809,172.6202,6218.0
2022-08-11 12:40:00,176.89,176.89,176.49,176.67,6245.0,172.669,172.669,172.2785,172.4542,6245.0
2022-08-11 12:50:00,176.75,176.82,176.42,176.47,5500.0,172.5323,172.6006,172.2102,172.259,5500.0
2022-08-11 13:00:00,176.53,176.72,176.37,176.65,5602.0,172.3175,172.503,172.1614,172.4347,5602.0
2022-08-11 13:10:00,176.66,176.7,176.56,176.56,5257.0,172.4444,172.4835,172.3468,172.3468,5257.0
2022-08-11 13:20:00,176.53,176.63,176.43,176.55,4601.0,172.3175,172.4152,172.2199,172.3371,4601.0
2022-08-11 13:30:00,176.54,176.75,176.46,176.72,5042.0,172.3273,172.5323,172.2492,172.503,5042.0
2022-08-11 13:40:00,176.81,176.89,176.72,176.83,3447.0,172.5909,172.669,172.503,172.6104,3447.0
2022-08-11 13:50:00,176.88,176.98,176.73,176.95,4923.0,172.6592,172.7568,172.5128,172.7275,4923.0
2022-08-11 14:00:00,176.93,176.94,176.67,176.72,3573.0,172.708,172.7178,172.4542,172.503,3573.0
2022-08-11 14:10:00,176.77,177.23,176.68,177.22,9454.0,172.5518,173.0008,172.464,172.9911,9454.0
2022-08-11 14:20:00,177.21,177.27,177.06,177.23,3711.0,172.9813,173.0399,172.8349,173.0008,3711.0
2022-08-11 14:30:00,177.32,177.33,176.87,176.9,6137.0,173.0887,173.0985,172.6494,172.6787,6137.0
2022-08-11 14:40:00,176.89,176.92,176.65,176.65,4603.0,172.669,172.6982,172.4347,172.4347,4603.0
2022-08-11 14:50:00,176.62,176.85,176.32,176.79,6729.0,172.4054,172.6299,172.1126,172.5713,6729.0
2022-08-11 15:00:00,176.84,176.84,176.4,176.44,4952.0,172.6202,172.6202,172.1907,172.2297,4952.0
2022-08-11 15:10:00,176.44,176.54,176.2,176.35,3529.0,172.2297,172.3273,171.9954,172.1418,3529.0
2022-08-11 15:20:00,176.38,176.44,176.13,176.22,2054.0,172.1711,172.2297,171.9271,172.0149,2054.0
2022-08-11 15:30:00,176.15,176.26,175.87,175.88,4692.0,171.9466,172.054,171.6733,171.6831,4692.0
2022-08-11 15:40:00,175.89,175.92,175.67,175.77,10042.0,171.6928,171.7221,171.4781,171.5757,10042.0
2022-08-11 15:50:00,175.75,175.86,175.48,175.69,47727.0,171.5562,171.6635,171.2926,171.4976,47727.0
2022-08-12 09:30:00,176.52,177.18,176.5,176.82,9602.0,172.3078,172.952,172.2883,172.6006,9602.0
2022-08-12 09:40:00,177.07,177.48,176.5,176.5,2716.0,172.8447,173.2449,172.2883,172.2883,2716.0
2022-08-12 09:50:00,176.53,177.13,176.29,176.59,4878.0,172.3175,172.9032,172.0833,172.3761,4878.0
2022-08-12 10:00:00,176.47,176.47,175.65,176.23,4536.0,172.259,172.259,171.4585,172.0247,4536.0
2022-08-12 10:10:00,176.09,176.26,176.09,176.26,1021.0,171.888,172.054,171.888,172.054,1021.0
2022-08-12 10:20:00,176.28,176.28,175.96,176.02,2166.0,172.0735,172.0735,171.7612,171.8197,2166.0
2022-08-12 10:30:00,176.2,176.49,176.12,176.21,2261.0,171.9954,172.2785,171.9173,172.0052,2261.0
2022-08-12 10:40:00,176.12,176.41,175.94,176.07,3111.0,171.9173,172.2004,171.7416,171.8685,3111.0
2022-08-12 10:50:00,176.21,176.21,175.93,175.99,1496.0,172.0052,172.0052,171.7319,171.7904,1496.0
2022-08-12 11:00:00,175.85,176.17,175.85,175.93,3075.0,171.6538,171.9661,171.6538,171.7319,3075.0
2022-08-12 11:10:00,175.97,176.25,175.95,176.25,1400.0,171.7709,172.0442,171.7514,172.0442,1400.0
2022-08-12 11:20:00,176.36,176.52,176.36,176.46,526.0,172.1516,172.3078,172.1516,172.2492,526.0
2022-08-12 11:30:00,176.52,176.73,176.48,176.48,964.0,172.3078,172.5128,172.2687,172.2687,964.0
2022-08-12 11:40:00,176.43,176.78,176.4,176.5,9214.0,172.2199,172.5616,172.1907,172.2883,9214.0
2022-08-12 11:50:00,176.5,176.56,176.21,176.52,10557.0,172.2883,172.3468,172.0052,172.3078,10557.0
2022-08-12 12:00:00,176.63,177.17,176.63,177.14,3537.0,172.4152,172.9423,172.4152,172.913,3537.0
2022-08-12 12:10:00,177.19,177.2,176.98,177.05,2820.0,172.9618,172.9716,172.7568,172.8251,2820.0
2022-08-12 12:20:00,177.01,177.05,176.56,176.69,4724.0,172.7861,172.8251,172.3468,172.4737,4724.0
2022-08-12 12:30:00,176.79,177.03,176.79,176.91,3169.0,172.5713,172.8056,172.5713,172.6885,3169.0
2022-08-12 12:40:00,177.01,177.26,176.99,177.26,1441.0,172.7861,173.0301,172.7666,173.0301,1441.0
2022-08-12 12:50:00,177.21,177.3,177.1,177.25,2578.0,172.9813,173.0692,172.8739,173.0204,2578.0
2022-08-12 13:00:00,177.3,177.51,177.25,177.51,11133.0,173.0692,173.2742,173.0204,173.2742,11133.0
2022-08-12 13:10:00,177.42,177.43,177.17,177.17,1930.0,173.1863,173.1961,172.9423,172.9423,1930.0
2022-08-12 13:20:00,177.12,177.13,177.02,177.1,1953.0,172.8935,172.9032,172.7959,172.8739,1953.0
2022-08-12 13:30:00,177.17,177.4,177.17,177.4,2191.0,172.9423,173.1668,172.9423,173.1668,2191.0
2022-08-12 13:40:00,177.35,177.67,177.35,177.67,3519.0,173.118,173.4303,173.118,173.4303,3519.0
2022-08-12 13:50:00,177.75,177.9,177.33,177.39,3253.0,173.5084,173.6549,173.0985,173.157,3253.0
2022-08-12 14:00:00,177.41,177.66,177.26,177.27,3808.0,173.1765,173.4206,173.0301,173.0399,3808.0
2022-08-12 14:10:00,177.09,177.62,177.09,177.55,2689.0,172.8642,173.3815,172.8642,173.3132,2689.0
2022-08-12 14:20:00,177.68,177.68,177.38,177.68,6261.0,173.4401,173.4401,173.1473,173.4401,6261.0
2022-08-12 14:30:00,177.78,178.16,177.78,178.04,4227.0,173.5377,173.9087,173.5377,173.7915,4227.0
2022-08-12 14:40:00,178.07,178.18,177.98,178.1,3428.0,173.8208,173.9282,173.7329,173.8501,3428.0
2022-08-12 14:50:00,178.06,178.06,177.79,177.87,5581.0,173.811,173.811,173.5475,173.6256,5581.0
2022-08-12 15:00:00,177.89,177.89,177.67,177.77,5743.0,173.6451,173.6451,173.4303,173.528,5743.0
2022-08-12 15:10:00,177.83,178.06,177.82,177.85,7862.0,173.5865,173.811,173.5768,173.6061,7862.0
2022-08-12 15:20:00,177.77,177.9,177.71,177.86,5878.0,173.528,173.6549,173.4694,173.6158,5878.0
2022-08-12 15:30:00,177.83,177.83,177.21,177.37,34383.0,173.5865,173.5865,172.9813,173.1375,34383.0
2022-08-12 15:40:00,177.45,178.02,177.44,178.01,12619.0,173.2156,173.772,173.2058,173.7622,12619.0
2022-08-12 15:50:00,178.03,178.29,177.86,178.22,40809.0,173.7818,174.0356,173.6158,173.9672,40809.0
2022-08-15 09:30:00,177.16,178.99,176.21,178.77,18549.0,172.9325,174.7188,172.0052,174.5041,18549.0
2022-08-15 09:40:00,178.99,179.32,178.76,179.18,6383.0,174.7188,175.041,174.4943,174.9043,6383.0
2022-08-15 09:50:00,179.4,179.4,178.41,178.83,17645.0,175.1191,175.1191,174.1527,174.5627,17645.0
2022-08-15 10:00:00,178.7,178.84,177.85,178.82,6460.0,174.4358,174.5724,173.6061,174.5529,6460.0
2022-08-15 10:10:00,178.68,178.98,178.31,178.67,9357.0,174.4162,174.7091,174.0551,174.4065,9357.0
2022-08-15 10:20:00,178.54,178.54,178.04,178.12,5218.0,174.2796,174.2796,173.7915,173.8696,5218.0
2022-08-15 10:30:00,178.12,178.33,177.48,177.72,11428.0,173.8696,174.0746,173.2449,173.4792,11428.0
2022-08-15 10:40:00,177.65,178.02,177.54,177.88,3566.0,173.4108,173.772,173.3034,173.6353,3566.0
2022-08-15 10:50:00,177.87,177.87,177.31,177.31,2793.0,173.6256,173.6256,173.0789,173.0789,2793.0
2022-08-15 11:00:00,177.41,178.16,177.41,177.47,6884.0,173.1765,173.9087,173.1765,173.2351,6884.0
2022-08-15 11:10:00,177.39,177.54,176.94,177.52,6307.0,173.157,173.3034,172.7178,173.2839,6307.0
2022-08-15 11:20:00,177.44,177.63,177.31,177.47,2815.0,173.2058,173.3913,173.0789,173.2351,2815.0
2022-08-15 11:30:00,177.56,178.15,177.56,178.15,6302.0,173.323,173.8989,173.323,173.8989,6302.0
2022-08-15 11:40:00,178.19,178.63,178.11,178.6,5074.0,173.9379,174.3674,173.8598,174.3382,5074.0
2022-08-15 11:50:00,178.58,178.89,178.32,178.33,6500.0,174.3186,174.6212,174.0648,174.0746,6500.0
2022-08-15 12:00:00,178.28,178.64,178.28,178.44,4820.0,174.0258,174.3772,174.0258,174.182,4820.0
2022-08-15 12:10:00,178.49,178.88,178.48,178.73,6022.0,174.2308,174.6115,174.221,174.4651,6022.0
2022-08-15 12:20:00,178.76,178.8,178.58,178.66,4346.0,174.4943,174.5334,174.3186,174.3967,4346.0
2022-08-15 12:30:00,178.73,178.89,178.67,178.87,5659.0,174.4651,174.6212,174.4065,174.6017,5659.0
2022-08-15 12:40:00,178.76,178.9,178.48,178.64,3656.0,174.4943,174.631,174.221,174.3772,3656.0
2022-08-15 12:50:00,178.55,178.79,178.55,178.73,2136.0,174.2893,174.5236,174.2893,174.4651,2136.0
2022-08-15 13:00:00,178.71,178.84,178.66,178.71,2534.0,174.4455,174.5724,174.3967,174.4455,2534.0
2022-08-15 13:10:00,178.77,178.79,178.7,178.73,1754.0,174.5041,174.5236,174.4358,174.4651,1754.0
2022-08-15 13:20:00,178.81,178.81,178.53,178.53,2146.0,174.5431,174.5431,174.2698,174.2698,2146.0
2022-08-15 13:30:00,178.55,178.82,178.39,178.44,2909.0,174.2893,174.5529,174.1332,174.182,2909.0
2022-08-15 13:40:00,178.46,178.47,178.24,178.37,1519.0,174.2015,174.2113,173.9867,174.1136,1519.0
2022-08-15 13:50:00,178.4,178.45,178.2,178.27,1077.0,174.1429,174.1917,173.9477,174.016,1077.0
2022-08-15 14:00:00,178.23,178.42,178.15,178.15,2920.0,173.977,174.1624,173.8989,173.8989,2920.0
2022-08-15 14:10:00,178.19,178.5,178.19,178.5,1900.0,173.9379,174.2405,173.9379,174.2405,1900.0
2022-08-15 14:20:00,178.5,178.62,178.4,178.6,1896.0,174.2405,174.3577,174.1429,174.3382,1896.0
2022-08-15 14:30:00,178.6,178.69,178.5,178.5,4269.0,174.3382,174.426,174.2405,174.2405,4269.0
2022-08-15 14:40:00,178.52,178.57,178.27,178.32,9103.0,174.2601,174.3089,174.016,174.0648,9103.0
2022-08-15 14:50:00,178.34,178.35,178.21,178.32,1059.0,174.0844,174.0941,173.9575,174.0648,1059.0
2022-08-15 15:00:00,178.28,178.44,178.18,178.18,13069.0,174.0258,174.182,173.9282,173.9282,13069.0
2022-08-15 15:10:00,178.23,178.46,178.23,178.36,2283.0,173.977,174.2015,173.977,174.1039,2283.0
2022-08-15 15:20:00,178.4,178.44,178.09,178.09,2251.0,174.1429,174.182,173.8403,173.8403,2251.0
2022-08-15 15:30:00,178.14,178.18,178.05,178.11,3571.0,173.8891,173.9282,173.8013,173.8598,3571.0
2022-08-15 15:40:00,178.09,178.43,178.08,178.42,6002.0,173.8403,174.1722,173.8306,174.1624,6002.0
2022-08-15 15:50:00,178.43,178.49,177.88,177.98,32998.0,174.1722,174.2308,173.6353,173.7329,32998.0
2022-08-16 09:30:00,176.45,176.45,176.45,176.45,6172.0,172.6257,172.6257,172.6257,172.6257,6172.0
2022-08-16 09:40:00,177.11,177.8,176.66,176.92,10454.0,173.2714,173.9464,172.8311,173.0855,10454.0
2022-08-16 09:50:00,176.73,177.95,176.46,177.56,10397.0,172.8996,174.0932,172.6354,173.7116,10397.0
2022-08-16 10:00:00,177.56,177.92,177.19,177.76,10012.0,173.7116,174.0638,173.3496,173.9073,10012.0
2022-08-16 10:10:00,177.94,178.26,177.89,178.02,8011.0,174.0834,174.3964,174.0345,174.1616,8011.0
2022-08-16 10:20:00,178.07,178.26,177.9,177.97,4460.0,174.2106,174.3964,174.0442,174.1127,4460.0
2022-08-16 10:30:00,177.89,177.98,177.48,177.96,5307.0,174.0345,174.1225,173.6333,174.1029,5307.0
2022-08-16 10:40:00,177.9,178.37,177.89,178.36,12974.0,174.0442,174.5041,174.0345,174.4943,12974.0
2022-08-16 10:50:00,178.4,178.54,178.23,178.23,7065.0,174.5334,174.6704,174.3671,174.3671,7065.0
2022-08-16 11:00:00,178.2,178.33,177.94,178.14,3632.0,174.3377,174.4649,174.0834,174.279,3632.0
2022-08-16 11:10:00,178.07,178.39,177.89,178.24,4503.0,174.2106,174.5236,174.0345,174.3769,4503.0
2022-08-16 11:20:00,178.33,178.91,178.23,178.65,10442.0,174.4649,175.0323,174.3671,174.778,10442.0
2022-08-16 11:30:00,178.65,178.85,178.53,178.74,2403.0,174.778,174.9736,174.6606,174.866,2403.0
2022-08-16 11:40:00,178.69,178.85,178.65,178.82,725.0,174.8171,174.9736,174.778,174.9443,725.0
2022-08-16 11:50:00,178.83,178.88,178.62,178.88,3664.0,174.9541,175.003,174.7486,175.003,3664.0
2022-08-16 12:00:00,178.91,179.24,178.9,179.09,1435.0,175.0323,175.3552,175.0226,175.2084,1435.0
2022-08-16 12:10:00,179.12,179.27,179.07,179.27,2384.0,175.2378,175.3845,175.1889,175.3845,2384.0
2022-08-16 12:20:00,179.2,179.74,179.11,179.7,14687.0,175.3161,175.8444,175.228,175.8052,14687.0
2022-08-16 12:30:00,179.67,179.69,179.39,179.47,4184.0,175.7759,175.7954,175.5019,175.5802,4184.0
2022-08-16 12:40:00,179.4,179.52,179.18,179.18,2270.0,175.5117,175.6291,175.2965,175.2965,2270.0
2022-08-16 12:50:00,179.07,179.09,178.96,179.03,3790.0,175.1889,175.2084,175.0813,175.1497,3790.0
2022-08-16 13:00:00,179.05,179.21,178.95,179.21,2943.0,175.1693,175.3258,175.0715,175.3258,2943.0
2022-08-16 13:10:00,179.26,179.33,179.18,179.18,1507.0,175.3748,175.4432,175.2965,175.2965,1507.0
2022-08-16 13:20:00,179.11,179.24,179.11,179.24,1121.0,175.228,175.3552,175.228,175.3552,1121.0
2022-08-16 13:30:00,179.28,179.39,179.25,179.3,2770.0,175.3943,175.5019,175.365,175.4139,2770.0
2022-08-16 13:40:00,179.3,179.31,179.19,179.27,3015.0,175.4139,175.4237,175.3063,175.3845,3015.0
2022-08-16 13:50:00,179.3,179.5,179.3,179.48,2424.0,175.4139,175.6096,175.4139,175.59,2424.0
2022-08-16 14:00:00,179.48,179.6,179.47,179.6,1739.0,175.59,175.7074,175.5802,175.7074,1739.0
2022-08-16 14:10:00,179.65,179.75,179.57,179.74,2346.0,175.7563,175.8541,175.678,175.8444,2346.0
2022-08-16 14:20:00,179.69,179.75,179.6,179.6,7780.0,175.7954,175.8541,175.7074,175.7074,7780.0
2022-08-16 14:30:00,179.63,179.63,178.84,178.84,3883.0,175.7367,175.7367,174.9639,174.9639,3883.0
2022-08-16 14:40:00,178.69,178.69,178.07,178.07,2607.0,174.8171,174.8171,174.2106,174.2106,2607.0
2022-08-16 14:50:00,178.02,178.45,178.02,178.42,2039.0,174.1616,174.5823,174.1616,174.553,2039.0
2022-08-16 15:00:00,178.27,178.33,178.03,178.22,3829.0,174.4062,174.4649,174.1714,174.3573,3829.0
2022-08-16 15:10:00,178.14,178.38,178.14,178.3,1838.0,174.279,174.5138,174.279,174.4356,1838.0
2022-08-16 15:20:00,178.31,178.39,178.19,178.19,3482.0,174.4454,174.5236,174.328,174.328,3482.0
2022-08-16 15:30:00,178.19,178.49,178.19,178.26,7262.0,174.328,174.6215,174.328,174.3964,7262.0
2022-08-16 15:40:00,178.2,178.47,178.1,178.3,5734.0,174.3377,174.6019,174.2399,174.4356,5734.0
2022-08-16 15:50:00,178.27,178.5,178.15,178.39,26841.0,174.4062,174.6312,174.2888,174.5236,26841.0
2022-08-17 09:30:00,176.26,176.99,176.26,176.95,4550.0,172.4398,173.154,172.4398,173.1148,4550.0
2022-08-17 09:40:00,176.46,178.22,175.84,177.72,65315.0,172.6354,174.3573,172.0289,173.8681,65315.0
2022-08-17 09:50:00,177.66,177.75,176.56,177.07,16099.0,173.8094,173.8975,172.7333,173.2322,16099.0
2022-08-17 10:00:00,177.01,177.89,176.66,177.79,14829.0,173.1735,174.0345,172.8311,173.9366,14829.0
2022-08-17 10:10:00,177.79,178.34,177.57,177.79,10509.0,173.9366,174.4747,173.7214,173.9366,10509.0
2022-08-17 10:20:00,177.76,178.31,177.67,177.88,8194.0,173.9073,174.4454,173.8192,174.0247,8194.0
2022-08-17 10:30:00,178.04,178.04,177.29,177.45,7640.0,174.1812,174.1812,173.4475,173.604,7640.0
2022-08-17 10:40:00,177.64,178.02,177.56,177.56,5480.0,173.7899,174.1616,173.7116,173.7116,5480.0
2022-08-17 10:50:00,177.41,177.49,176.95,177.13,9429.0,173.5649,173.6431,173.1148,173.2909,9429.0
2022-08-17 11:00:00,177.28,178.37,177.28,178.19,12779.0,173.4377,174.5041,173.4377,174.328,12779.0
2022-08-17 11:10:00,178.17,178.24,177.71,177.78,8301.0,174.3084,174.3769,173.8584,173.9268,8301.0
2022-08-17 11:20:00,178.04,178.37,177.92,178.19,4077.0,174.1812,174.5041,174.0638,174.328,4077.0
2022-08-17 11:30:00,178.19,178.38,177.63,177.63,10042.0,174.328,174.5138,173.7801,173.7801,10042.0
2022-08-17 11:40:00,177.46,177.64,176.91,176.96,13311.0,173.6138,173.7899,173.0757,173.1246,13311.0
2022-08-17 11:50:00,176.93,177.32,176.93,177.08,2225.0,173.0953,173.4768,173.0953,173.242,2225.0
2022-08-17 12:00:00,177.17,177.54,177.17,177.3,3436.0,173.3301,173.692,173.3301,173.4572,3436.0
2022-08-17 12:10:00,177.26,177.53,177.24,177.47,5674.0,173.4181,173.6823,173.3985,173.6236,5674.0
2022-08-17 12:20:00,177.48,178.16,177.47,178.11,8379.0,173.6333,174.2986,173.6236,174.2497,8379.0
2022-08-17 12:30:00,178.18,178.5,178.17,178.4,6347.0,174.3182,174.6312,174.3084,174.5334,6347.0
2022-08-17 12:40:00,178.4,178.56,178.02,178.02,5344.0,174.5334,174.6899,174.1616,174.1616,5344.0
2022-08-17 12:50:00,178.1,178.43,178.0,178.36,2738.0,174.2399,174.5628,174.1421,174.4943,2738.0
2022-08-17 13:00:00,178.32,178.46,178.12,178.25,4096.0,174.4551,174.5921,174.2595,174.3867,4096.0
2022-08-17 13:10:00,178.18,178.32,177.91,177.91,3767.0,174.3182,174.4551,174.054,174.054,3767.0
2022-08-17 13:20:00,177.87,178.31,177.87,178.2,1787.0,174.0149,174.4454,174.0149,174.3377,1787.0
2022-08-17 13:30:00,178.31,178.34,178.09,178.23,2072.0,174.4454,174.4747,174.2301,174.3671,2072.0
2022-08-17 13:40:00,178.32,178.35,178.13,178.28,3439.0,174.4551,174.4845,174.2693,174.416,3439.0
2022-08-17 13:50:00,178.22,178.25,178.08,178.08,3300.0,174.3573,174.3867,174.2203,174.2203,3300.0
2022-08-17 14:00:00,178.08,178.57,178.07,178.57,11263.0,174.2203,174.6997,174.2106,174.6997,11263.0
2022-08-17 14:10:00,178.37,178.79,178.36,178.64,12080.0,174.5041,174.9149,174.4943,174.7682,12080.0
2022-08-17 14:20:00,178.56,178.66,178.35,178.39,4142.0,174.6899,174.7878,174.4845,174.5236,4142.0
2022-08-17 14:30:00,178.36,178.61,178.31,178.61,9788.0,174.4943,174.7389,174.4454,174.7389,9788.0
2022-08-17 14:40:00,178.56,178.56,178.19,178.31,3652.0,174.6899,174.6899,174.328,174.4454,3652.0
2022-08-17 14:50:00,178.44,178.54,178.19,178.19,2649.0,174.5725,174.6704,174.328,174.328,2649.0
2022-08-17 15:00:00,178.28,178.5,178.14,178.14,3263.0,174.416,174.6312,174.279,174.279,3263.0
2022-08-17 15:10:00,178.23,178.23,177.75,178.16,2995.0,174.3671,174.3671,173.8975,174.2986,2995.0
2022-08-17 15:20:00,178.07,178.51,177.99,178.42,6611.0,174.2106,174.641,174.1323,174.553,6611.0
2022-08-17 15:30:00,178.41,178.41,178.19,178.22,6769.0,174.5432,174.5432,174.328,174.3573,6769.0
2022-08-17 15:40:00,178.26,178.31,177.86,178.0,15428.0,174.3964,174.4454,174.0051,174.1421,15428.0
2022-08-17 15:50:00,178.06,178.4,177.96,178.23,34432.0,174.2008,174.5334,174.1029,174.3671,34432.0
2022-08-18 09:30:00,178.1,179.05,178.1,178.31,7234.0,174.2399,175.1693,174.2399,174.4454,7234.0
2022-08-18 09:40:00,178.36,178.51,177.76,178.14,5302.0,174.4943,174.641,173.9073,174.279,5302.0
2022-08-18 09:50:00,178.16,178.16,177.73,178.08,7276.0,174.2986,174.2986,173.8779,174.2203,7276.0
2022-08-18 10:00:00,178.16,178.24,177.9,177.91,1350.0,174.2986,174.3769,174.0442,174.054,1350.0
2022-08-18 10:10:00,178.06,178.2,177.91,178.01,2398.0,174.2008,174.3377,174.054,174.1519,2398.0
2022-08-18 10:20:00,178.12,178.17,177.93,178.04,4606.0,174.2595,174.3084,174.0736,174.1812,4606.0
2022-08-18 10:30:00,178.18,178.25,177.63,177.86,2857.0,174.3182,174.3867,173.7801,174.0051,2857.0
2022-08-18 10:40:00,178.01,178.02,177.57,177.78,2600.0,174.1519,174.1616,173.7214,173.9268,2600.0
2022-08-18 10:50:00,177.85,177.85,177.45,177.5,3753.0,173.9953,173.9953,173.604,173.6529,3753.0
2022-08-18 11:00:00,177.53,177.88,177.26,177.35,4565.0,173.6823,174.0247,173.4181,173.5062,4565.0
2022-08-18 11:10:00,177.34,177.37,177.14,177.14,2822.0,173.4964,173.5257,173.3007,173.3007,2822.0
2022-08-18 11:20:00,177.2,177.42,177.15,177.25,5421.0,173.3594,173.5746,173.3105,173.4083,5421.0
2022-08-18 11:30:00,177.37,177.66,177.37,177.56,3545.0,173.5257,173.8094,173.5257,173.7116,3545.0
2022-08-18 11:40:00,177.53,177.72,177.53,177.67,1500.0,173.6823,173.8681,173.6823,173.8192,1500.0
2022-08-18 11:50:00,177.54,177.59,177.14,177.26,3136.0,173.692,173.741,173.3007,173.4181,3136.0
2022-08-18 12:00:00,177.23,177.44,177.23,177.27,2551.0,173.3888,173.5942,173.3888,173.4279,2551.0
2022-08-18 12:10:00,177.18,177.3,177.11,177.17,3472.0,173.3398,173.4572,173.2714,173.3301,3472.0
2022-08-18 12:20:00,177.26,177.26,176.91,177.02,2526.0,173.4181,173.4181,173.0757,173.1833,2526.0
2022-08-18 12:30:00,176.86,176.87,176.76,176.77,3244.0,173.0268,173.0366,172.9289,172.9387,3244.0
2022-08-18 12:40:00,176.74,176.78,176.58,176.71,4263.0,172.9094,172.9485,172.7528,172.88,4263.0
2022-08-18 12:50:00,176.6,176.66,176.45,176.59,3476.0,172.7724,172.8311,172.6257,172.7626,3476.0
2022-08-18 13:00:00,176.61,176.74,176.55,176.74,1257.0,172.7822,172.9094,172.7235,172.9094,1257.0
2022-08-18 13:10:00,176.84,176.87,176.58,176.72,2996.0,173.0072,173.0366,172.7528,172.8898,2996.0
2022-08-18 13:20:00,176.76,176.84,176.68,176.8,1656.0,172.9289,173.0072,172.8507,172.9681,1656.0
2022-08-18 13:30:00,176.71,176.98,176.64,176.96,3822.0,172.88,173.1442,172.8115,173.1246,3822.0
2022-08-18 13:40:00,176.98,177.13,176.86,176.87,3001.0,173.1442,173.2909,173.0268,173.0366,3001.0
2022-08-18 13:50:00,176.87,176.98,176.78,176.86,2501.0,173.0366,173.1442,172.9485,173.0268,2501.0
2022-08-18 14:00:00,176.9,177.37,176.89,177.27,6270.0,173.0659,173.5257,173.0561,173.4279,6270.0
2022-08-18 14:10:00,177.24,177.49,177.11,177.29,4971.0,173.3985,173.6431,173.2714,173.4475,4971.0
2022-08-18 14:20:00,177.33,177.64,177.23,177.46,2568.0,173.4866,173.7899,173.3888,173.6138,2568.0
2022-08-18 14:30:00,177.47,177.57,177.4,177.44,4639.0,173.6236,173.7214,173.5551,173.5942,4639.0
2022-08-18 14:40:00,177.4,177.67,177.4,177.61,2948.0,173.5551,173.8192,173.5551,173.7605,2948.0
2022-08-18 14:50:00,177.5,177.8,177.45,177.76,4006.0,173.6529,173.9464,173.604,173.9073,4006.0
2022-08-18 15:00:00,177.67,177.99,177.67,177.98,3236.0,173.8192,174.1323,173.8192,174.1225,3236.0
2022-08-18 15:10:00,178.01,178.04,177.91,178.04,5246.0,174.1519,174.1812,174.054,174.1812,5246.0
2022-08-18 15:20:00,178.07,178.12,177.98,178.01,8754.0,174.2106,174.2595,174.1225,174.1519,8754.0
2022-08-18 15:30:00,178.01,178.25,178.01,178.05,10741.0,174.1519,174.3867,174.1519,174.191,10741.0
2022-08-18 15:40:00,178.04,178.23,177.88,178.0,16546.0,174.1812,174.3671,174.0247,174.1421,16546.0
2022-08-18 15:50:00,177.96,177.96,177.5,177.91,28122.0,174.1029,174.1029,173.6529,174.054,28122.0
2022-08-19 09:30:00,177.84,177.84,176.55,177.47,35164.0,173.9855,173.9855,172.7235,173.6236,35164.0
2022-08-19 09:40:00,177.15,177.15,176.5,176.63,2047.0,173.3105,173.3105,172.6746,172.8018,2047.0
2022-08-19 09:50:00,176.58,176.63,175.51,175.53,10483.0,172.7528,172.8018,171.706,171.7256,10483.0
2022-08-19 10:00:00,175.56,176.09,175.42,175.84,13308.0,171.755,172.2735,171.618,172.0289,13308.0
2022-08-19 10:10:00,175.93,176.01,175.28,175.37,5216.0,172.1169,172.1952,171.481,171.5691,5216.0
2022-08-19 10:20:00,175.5,176.12,175.24,176.09,11452.0,171.6963,172.3028,171.4419,172.2735,11452.0
2022-08-19 10:30:00,176.15,176.4,175.71,175.84,3008.0,172.3322,172.5768,171.9017,172.0289,3008.0
2022-08-19 10:40:00,175.74,176.05,175.67,175.87,2174.0,171.9311,172.2343,171.8626,172.0582,2174.0
2022-08-19 10:50:00,175.9,175.92,175.5,175.78,2640.0,172.0876,172.1072,171.6963,171.9702,2640.0
2022-08-19 11:00:00,175.76,175.91,175.31,175.31,1701.0,171.9506,172.0974,171.5104,171.5104,1701.0
2022-08-19 11:10:00,175.38,175.44,175.19,175.4,2088.0,171.5789,171.6376,171.393,171.5984,2088.0
2022-08-19 11:20:00,175.48,175.64,175.38,175.64,3747.0,171.6767,171.8332,171.5789,171.8332,3747.0
2022-08-19 11:30:00,175.72,175.75,175.46,175.56,3226.0,171.9115,171.9408,171.6571,171.755,3226.0
2022-08-19 11:40:00,175.51,176.23,175.47,176.08,3781.0,171.706,172.4104,171.6669,172.2637,3781.0
2022-08-19 11:50:00,176.07,176.26,176.04,176.2,2289.0,172.2539,172.4398,172.2246,172.3811,2289.0
2022-08-19 12:00:00,176.11,176.11,175.64,175.76,3240.0,172.293,172.293,171.8332,171.9506,3240.0
2022-08-19 12:10:00,175.73,176.03,175.68,176.01,6813.0,171.9213,172.2148,171.8724,172.1952,6813.0
2022-08-19 12:20:00,176.19,176.21,175.96,176.08,1963.0,172.3713,172.3909,172.1463,172.2637,1963.0
2022-08-19 12:30:00,175.72,176.34,175.62,176.34,1954.0,171.9115,172.5181,171.8137,172.5181,1954.0
2022-08-19 12:40:00,176.4,176.4,176.09,176.09,1185.0,172.5768,172.5768,172.2735,172.2735,1185.0
2022-08-19 12:50:00,176.08,176.18,176.04,176.12,2185.0,172.2637,172.3615,172.2246,172.3028,2185.0
2022-08-19 13:00:00,175.93,176.02,175.63,175.83,3984.0,172.1169,172.205,171.8234,172.0191,3984.0
2022-08-19 13:10:00,175.92,175.99,175.83,175.97,1251.0,172.1072,172.1756,172.0191,172.1561,1251.0
2022-08-19 13:20:00,175.84,175.96,175.75,175.75,3341.0,172.0289,172.1463,171.9408,171.9408,3341.0
2022-08-19 13:30:00,175.8,175.83,175.5,175.58,3129.0,171.9898,172.0191,171.6963,171.7745,3129.0
2022-08-19 13:40:00,175.76,175.99,175.76,175.83,2640.0,171.9506,172.1756,171.9506,172.0191,2640.0
2022-08-19 13:50:00,175.77,175.99,175.75,175.84,4433.0,171.9604,172.1756,171.9408,172.0289,4433.0
2022-08-19 14:00:00,175.78,175.9,175.69,175.69,3336.0,171.9702,172.0876,171.8821,171.8821,3336.0
2022-08-19 14:10:00,175.75,175.75,175.42,175.58,5494.0,171.9408,171.9408,171.618,171.7745,5494.0
2022-08-19 14:20:00,175.63,175.74,175.58,175.68,2466.0,171.8234,171.9311,171.7745,171.8724,2466.0
2022-08-19 14:30:00,175.62,175.76,175.6,175.6,2342.0,171.8137,171.9506,171.7941,171.7941,2342.0
2022-08-19 14:40:00,175.58,175.6,175.48,175.53,2627.0,171.7745,171.7941,171.6767,171.7256,2627.0
2022-08-19 14:50:00,175.49,175.62,175.29,175.4,10862.0,171.6865,171.8137,171.4908,171.5984,10862.0
2022-08-19 15:00:00,175.36,175.36,175.11,175.13,2593.0,171.5593,171.5593,171.3147,171.3343,2593.0
2022-08-19 15:10:00,175.17,175.57,175.17,175.25,8915.0,171.3734,171.7647,171.3734,171.4517,8915.0
2022-08-19 15:20:00,175.29,175.42,175.15,175.29,20461.0,171.4908,171.618,171.3538,171.4908,20461.0
2022-08-19 15:30:00,175.3,175.5,175.18,175.18,22638.0,171.5006,171.6963,171.3832,171.3832,22638.0
2022-08-19 15:40:00,175.17,175.43,175.07,175.43,11717.0,171.3734,171.6278,171.2756,171.6278,11717.0
2022-08-19 15:50:00,175.49,175.81,175.31,175.65,33514.0,171.6865,171.9995,171.5104,171.843,33514.0
2022-08-22 09:30:00,172.66,172.7,172.08,172.7,8349.0,168.9178,168.9569,168.3504,168.9569,8349.0
2022-08-22 09:40:00,172.93,173.59,172.93,172.94,5938.0,169.182,169.8277,169.182,169.1917,5938.0
2022-08-22 09:50:00,172.96,173.87,172.96,173.32,6423.0,169.2113,170.1016,169.2113,169.5635,6423.0
2022-08-22 10:00:00,173.47,174.26,173.17,173.93,12100.0,169.7103,170.4831,169.4168,170.1603,12100.0
2022-08-22 10:10:00,173.87,174.34,173.74,173.78,4948.0,170.1016,170.5614,169.9744,170.0135,4948.0
2022-08-22 10:20:00,173.54,173.7,172.98,173.43,5782.0,169.7787,169.9353,169.2309,169.6711,5782.0
2022-08-22 10:30:00,173.55,173.58,173.22,173.56,4506.0,169.7885,169.8179,169.4657,169.7983,4506.0
2022-08-22 10:40:00,173.63,173.63,173.23,173.41,4703.0,169.8668,169.8668,169.4755,169.6516,4703.0
2022-08-22 10:50:00,173.4,173.49,173.1,173.25,8304.0,169.6418,169.7298,169.3483,169.495,8304.0
2022-08-22 11:00:00,173.19,173.65,173.14,173.59,13270.0,169.4363,169.8864,169.3874,169.8277,13270.0
2022-08-22 11:10:00,173.61,173.61,173.48,173.5,5527.0,169.8472,169.8472,169.72,169.7396,5527.0
2022-08-22 11:20:00,173.54,173.65,173.41,173.62,13754.0,169.7787,169.8864,169.6516,169.857,13754.0
2022-08-22 11:30:00,173.58,173.75,173.47,173.47,8782.0,169.8179,169.9842,169.7103,169.7103,8782.0
2022-08-22 11:40:00,173.57,173.67,173.46,173.54,4363.0,169.8081,169.9059,169.7005,169.7787,4363.0
2022-08-22 11:50:00,173.6,173.63,173.4,173.53,4775.0,169.8374,169.8668,169.6418,169.769,4775.0
2022-08-22 12:00:00,173.52,173.6,173.09,173.09,4031.0,169.7592,169.8374,169.3385,169.3385,4031.0
2022-08-22 12:10:00,172.98,173.26,172.74,173.26,2597.0,169.2309,169.5048,168.9961,169.5048,2597.0
2022-08-22 12:20:00,173.27,173.33,173.03,173.13,2174.0,169.5146,169.5733,169.2798,169.3776,2174.0
2022-08-22 12:30:00,173.06,173.1,172.95,173.04,1600.0,169.3091,169.3483,169.2015,169.2896,1600.0
2022-08-22 12:40:00,172.98,173.15,172.87,173.06,5625.0,169.2309,169.3972,169.1233,169.3091,5625.0
2022-08-22 12:50:00,173.14,173.25,172.99,173.01,6440.0,169.3874,169.495,169.2407,169.2602,6440.0
2022-08-22 13:00:00,172.99,173.14,172.95,172.95,6899.0,169.2407,169.3874,169.2015,169.2015,6899.0
2022-08-22 13:10:00,172.95,173.13,172.95,173.07,8041.0,169.2015,169.3776,169.2015,169.3189,8041.0
2022-08-22 13:20:00,173.02,173.25,172.96,173.05,4123.0,169.27,169.495,169.2113,169.2994,4123.0
2022-08-22 13:30:00,172.99,173.05,172.89,172.96,9942.0,169.2407,169.2994,169.1428,169.2113,9942.0
2022-08-22 13:40:00,172.93,173.05,172.89,172.89,4291.0,169.182,169.2994,169.1428,169.1428,4291.0
2022-08-22 13:50:00,172.94,173.06,172.93,172.96,4802.0,169.1917,169.3091,169.182,169.2113,4802.0
2022-08-22 14:00:00,172.96,173.0,172.61,172.68,8106.0,169.2113,169.2504,168.8689,168.9374,8106.0
2022-08-22 14:10:00,172.68,172.95,172.44,172.95,7578.0,168.9374,169.2015,168.7026,169.2015,7578.0
2022-08-22 14:20:00,172.96,173.07,172.75,172.86,5899.0,169.2113,169.3189,169.0059,169.1135,5899.0
2022-08-22 14:30:00,172.87,173.0,172.79,172.88,8508.0,169.1233,169.2504,169.045,169.133,8508.0
2022-08-22 14:40:00,172.91,172.97,172.74,172.83,7184.0,169.1624,169.2211,168.9961,169.0841,7184.0
2022-08-22 14:50:00,172.87,172.95,172.59,172.9,6230.0,169.1233,169.2015,168.8493,169.1526,6230.0
2022-08-22 15:00:00,172.9,173.0,172.82,172.85,5357.0,169.1526,169.2504,169.0743,169.1037,5357.0
2022-08-22 15:10:00,172.92,173.2,172.9,172.95,10477.0,169.1722,169.4461,169.1526,169.2015,10477.0
2022-08-22 15:20:00,172.95,173.13,172.71,172.72,10271.0,169.2015,169.3776,168.9667,168.9765,10271.0
2022-08-22 15:30:00,172.78,173.02,172.71,172.89,22470.0,169.0352,169.27,168.9667,169.1428,22470.0
2022-08-22 15:40:00,172.85,172.86,172.34,172.56,19426.0,169.1037,169.1135,168.6047,168.82,19426.0
2022-08-22 15:50:00,172.52,172.79,172.02,172.16,69462.0,168.7808,169.045,168.2917,168.4286,69462.0
2022-08-23 09:30:00,172.0,172.5,171.75,172.12,12201.0,168.2721,168.7613,168.0275,168.3895,12201.0
2022-08-23 09:40:00,172.42,172.79,172.38,172.78,4631.0,168.683,169.045,168.6439,169.0352,4631.0
2022-08-23 09:50:00,173.0,173.26,172.85,173.26,3216.0,169.2504,169.5048,169.1037,169.5048,3216.0
2022-08-23 10:00:00,173.25,173.37,172.77,173.37,4301.0,169.495,169.6124,169.0254,169.6124,4301.0
2022-08-23 10:10:00,173.31,173.47,173.09,173.2,4513.0,169.5537,169.7103,169.3385,169.4461,4513.0
2022-08-23 10:20:00,173.44,173.5,173.0,173.09,12828.0,169.6809,169.7396,169.2504,169.3385,12828.0
2022-08-23 10:30:00,172.85,173.13,172.8,172.85,2394.0,169.1037,169.3776,169.0548,169.1037,2394.0
2022-08-23 10:40:00,172.73,173.03,172.66,173.03,2354.0,168.9863,169.2798,168.9178,169.2798,2354.0
2022-08-23 10:50:00,172.93,173.19,172.38,172.48,6677.0,169.182,169.4363,168.6439,168.7417,6677.0
2022-08-23 11:00:00,172.41,172.41,172.0,172.03,6402.0,168.6732,168.6732,168.2721,168.3015,6402.0
2022-08-23 11:10:00,172.07,172.45,171.89,172.35,3324.0,168.3406,168.7124,168.1645,168.6145,3324.0
2022-08-23 11:20:00,172.24,172.45,172.18,172.4,6034.0,168.5069,168.7124,168.4482,168.6634,6034.0
2022-08-23 11:30:00,172.42,172.6,172.09,172.1,5899.0,168.683,168.8591,168.3602,168.3699,5899.0
2022-08-23 11:40:00,172.0,172.26,171.89,172.18,4288.0,168.2721,168.5265,168.1645,168.4482,4288.0
2022-08-23 11:50:00,172.12,172.27,172.05,172.21,6726.0,168.3895,168.5363,168.321,168.4776,6726.0
2022-08-23 12:00:00,172.13,172.13,171.73,172.01,4350.0,168.3993,168.3993,168.008,168.2819,4350.0
2022-08-23 12:10:00,172.0,172.06,171.82,171.86,3703.0,168.2721,168.3308,168.096,168.1351,3703.0
2022-08-23 12:20:00,171.86,171.92,171.36,171.65,7479.0,168.1351,168.1938,167.646,167.9297,7479.0
2022-08-23 12:30:00,171.62,172.0,171.62,171.92,2705.0,167.9004,168.2721,167.9004,168.1938,2705.0
2022-08-23 12:40:00,171.93,171.93,171.51,171.51,4125.0,168.2036,168.2036,167.7927,167.7927,4125.0
2022-08-23 12:50:00,171.38,171.69,171.38,171.62,2177.0,167.6656,167.9688,167.6656,167.9004,2177.0
2022-08-23 13:00:00,171.62,171.62,171.27,171.27,4105.0,167.9004,167.9004,167.5579,167.5579,4105.0
2022-08-23 13:10:00,171.15,171.39,171.08,171.2,2970.0,167.4405,167.6753,167.3721,167.4895,2970.0
2022-08-23 13:20:00,171.14,171.3,171.13,171.29,3446.0,167.4308,167.5873,167.421,167.5775,3446.0
2022-08-23 13:30:00,171.3,171.35,171.07,171.07,1513.0,167.5873,167.6362,167.3623,167.3623,1513.0
2022-08-23 13:40:00,171.01,171.02,170.87,170.93,1431.0,167.3036,167.3134,167.1666,167.2253,1431.0
2022-08-23 13:50:00,170.81,170.99,170.81,170.87,1971.0,167.1079,167.284,167.1079,167.1666,1971.0
2022-08-23 14:00:00,170.96,171.0,170.75,170.97,3027.0,167.2547,167.2938,167.0492,167.2644,3027.0
2022-08-23 14:10:00,171.05,171.09,170.9,171.07,3668.0,167.3427,167.3818,167.196,167.3623,3668.0
2022-08-23 14:20:00,171.09,171.34,171.09,171.14,6626.0,167.3818,167.6264,167.3818,167.4308,6626.0
2022-08-23 14:30:00,171.22,171.27,171.1,171.27,4415.0,167.509,167.5579,167.3916,167.5579,4415.0
2022-08-23 14:40:00,171.27,171.27,171.05,171.11,5445.0,167.5579,167.5579,167.3427,167.4014,5445.0
2022-08-23 14:50:00,171.03,171.15,170.82,170.9,3014.0,167.3231,167.4405,167.1177,167.196,3014.0
2022-08-23 15:00:00,170.93,171.07,170.93,171.06,2644.0,167.2253,167.3623,167.2253,167.3525,2644.0
2022-08-23 15:10:00,171.08,171.12,170.9,171.12,2208.0,167.3721,167.4112,167.196,167.4112,2208.0
2022-08-23 15:20:00,171.37,171.42,171.01,171.29,19022.0,167.6558,167.7047,167.3036,167.5775,19022.0
2022-08-23 15:30:00,171.24,171.26,170.99,170.99,4475.0,167.5286,167.5482,167.284,167.284,4475.0
2022-08-23 15:40:00,171.05,171.31,170.98,171.17,12885.0,167.3427,167.5971,167.2742,167.4601,12885.0
2022-08-23 15:50:00,171.12,171.29,171.01,171.15,42659.0,167.4112,167.5775,167.3036,167.4405,42659.0
2022-08-24 09:30:00,171.1,172.4,171.1,172.13,14106.0,167.3916,168.6634,167.3916,168.3993,14106.0
2022-08-24 09:40:00,171.72,172.17,171.68,171.94,6737.0,167.9982,168.4384,167.9591,168.2134,6737.0
2022-08-24 09:50:00,171.77,171.84,170.7,170.97,4070.0,168.0471,168.1156,167.0003,167.2644,4070.0
2022-08-24 10:00:00,171.0,171.54,170.61,170.83,16110.0,167.2938,167.8221,166.9122,167.1275,16110.0
2022-08-24 10:10:00,170.94,171.31,170.67,171.31,10541.0,167.2351,167.5971,166.9709,167.5971,10541.0
2022-08-24 10:20:00,171.43,172.04,171.36,171.77,8320.0,167.7145,168.3112,167.646,168.0471,8320.0
2022-08-24 10:30:00,171.73,171.78,171.3,171.39,4190.0,168.008,168.0569,167.5873,167.6753,4190.0
2022-08-24 10:40:00,171.31,171.41,170.95,171.41,2560.0,167.5971,167.6949,167.2449,167.6949,2560.0
2022-08-24 10:50:00,171.44,171.77,171.2,171.49,2664.0,167.7243,168.0471,167.4895,167.7732,2664.0
2022-08-24 11:00:00,171.53,171.7,171.45,171.52,3294.0,167.8123,167.9786,167.734,167.8025,3294.0
2022-08-24 11:10:00,171.61,171.9,171.46,171.75,5972.0,167.8906,168.1743,167.7438,168.0275,5972.0
2022-08-24 11:20:00,171.76,171.88,171.49,171.68,9351.0,168.0373,168.1547,167.7732,167.9591,9351.0
2022-08-24 11:30:00,171.56,171.75,171.42,171.56,24489.0,167.8417,168.0275,167.7047,167.8417,24489.0
2022-08-24 11:40:00,171.65,171.97,171.65,171.88,4040.0,167.9297,168.2428,167.9297,168.1547,4040.0
2022-08-24 11:50:00,171.92,172.1,171.73,171.73,3416.0,168.1938,168.3699,168.008,168.008,3416.0
2022-08-24 12:00:00,171.58,171.67,171.34,171.57,17275.0,167.8612,167.9493,167.6264,167.8514,17275.0
2022-08-24 12:10:00,171.48,171.61,171.44,171.47,8023.0,167.7634,167.8906,167.7243,167.7536,8023.0
2022-08-24 12:20:00,171.47,171.52,171.36,171.44,3649.0,167.7536,167.8025,167.646,167.7243,3649.0
2022-08-24 12:30:00,171.41,171.42,170.76,170.87,5418.0,167.6949,167.7047,167.059,167.1666,5418.0
2022-08-24 12:40:00,170.89,170.96,170.63,170.71,4052.0,167.1862,167.2547,166.9318,167.0101,4052.0
2022-08-24 12:50:00,170.64,170.74,170.41,170.67,2727.0,166.9416,167.0394,166.7166,166.9709,2727.0
2022-08-24 13:00:00,170.68,170.68,170.54,170.54,1474.0,166.9807,166.9807,166.8438,166.8438,1474.0
2022-08-24 13:10:00,170.67,170.8,170.56,170.56,4610.0,166.9709,167.0981,166.8633,166.8633,4610.0
2022-08-24 13:20:00,170.41,170.49,170.05,170.07,4614.0,166.7166,166.7948,166.3644,166.3839,4614.0
2022-08-24 13:30:00,170.04,170.21,169.91,170.21,12853.0,166.3546,166.5209,166.2274,166.5209,12853.0
2022-08-24 13:40:00,170.24,170.4,170.15,170.26,3162.0,166.5503,166.7068,166.4622,166.5698,3162.0
2022-08-24 13:50:00,170.25,170.63,170.25,170.49,3987.0,166.56,166.9318,166.56,166.7948,3987.0
2022-08-24 14:00:00,170.47,170.53,170.34,170.38,2543.0,166.7753,166.834,166.6481,166.6872,2543.0
2022-08-24 14:10:00,170.34,170.38,170.0,170.0,12943.0,166.6481,166.6872,166.3155,166.3155,12943.0
2022-08-24 14:20:00,170.06,170.32,170.05,170.09,13105.0,166.3742,166.6285,166.3644,166.4035,13105.0
2022-08-24 14:30:00,170.04,170.21,169.96,170.21,3996.0,166.3546,166.5209,166.2763,166.5209,3996.0
2022-08-24 14:40:00,170.23,170.39,170.22,170.39,2938.0,166.5405,166.697,166.5307,166.697,2938.0
2022-08-24 14:50:00,170.45,170.75,170.4,170.71,4233.0,166.7557,167.0492,166.7068,167.0101,4233.0
2022-08-24 15:00:00,170.68,170.95,170.65,170.86,4190.0,166.9807,167.2449,166.9514,167.1568,4190.0
2022-08-24 15:10:00,170.89,170.95,170.58,170.8,8471.0,167.1862,167.2449,166.8829,167.0981,8471.0
2022-08-24 15:20:00,170.75,170.75,170.54,170.63,5592.0,167.0492,167.0492,166.8438,166.9318,5592.0
2022-08-24 15:30:00,170.68,171.26,170.67,171.25,3562.0,166.9807,167.5482,166.9709,167.5384,3562.0
2022-08-24 15:40:00,171.29,171.41,171.12,171.22,11966.0,167.5775,167.6949,167.4112,167.509,11966.0
2022-08-24 15:50:00,171.24,171.59,171.07,171.18,36199.0,167.5286,167.871,167.3623,167.4699,36199.0
2022-08-25 09:30:00,172.39,172.39,171.98,171.98,4505.0,168.6537,168.6537,168.2525,168.2525,4505.0
2022-08-25 09:40:00,172.57,173.22,172.22,172.88,6209.0,168.8298,169.4657,168.4873,169.133,6209.0
2022-08-25 09:50:00,172.69,173.77,172.69,173.61,2891.0,168.9472,170.0038,168.9472,169.8472,2891.0
2022-08-25 10:00:00,173.71,174.14,173.34,173.46,5979.0,169.9451,170.3657,169.5831,169.7005,5979.0
2022-08-25 10:10:00,173.58,174.02,173.5,174.01,5229.0,169.8179,170.2483,169.7396,170.2386,5229.0
2022-08-25 10:20:00,173.9,174.88,173.89,174.56,4994.0,170.1309,171.0897,170.1212,170.7766,4994.0
2022-08-25 10:30:00,174.6,174.71,174.48,174.48,2613.0,170.8158,170.9234,170.6984,170.6984,2613.0
2022-08-25 10:40:00,174.58,174.65,174.38,174.5,3916.0,170.7962,170.8647,170.6005,170.7179,3916.0
2022-08-25 10:50:00,174.47,174.47,174.16,174.39,5163.0,170.6886,170.6886,170.3853,170.6103,5163.0
2022-08-25 11:00:00,174.3,174.34,173.97,174.0,2980.0,170.5223,170.5614,170.1994,170.2288,2980.0
2022-08-25 11:10:00,174.15,174.15,173.37,173.51,3130.0,170.3755,170.3755,169.6124,169.7494,3130.0
2022-08-25 11:20:00,173.5,173.69,173.14,173.52,2992.0,169.7396,169.9255,169.3874,169.7592,2992.0
2022-08-25 11:30:00,173.59,173.69,173.5,173.63,1819.0,169.8277,169.9255,169.7396,169.8668,1819.0
2022-08-25 11:40:00,173.62,173.73,173.5,173.72,1929.0,169.857,169.9646,169.7396,169.9548,1929.0
2022-08-25 11:50:00,173.55,173.73,173.46,173.72,1729.0,169.7885,169.9646,169.7005,169.9548,1729.0
2022-08-25 12:00:00,173.81,174.05,173.56,174.0,16037.0,170.0429,170.2777,169.7983,170.2288,16037.0
2022-08-25 12:10:00,174.03,174.42,173.46,173.54,12866.0,170.2581,170.6397,169.7005,169.7787,12866.0
2022-08-25 12:20:00,173.43,173.53,173.24,173.46,1132.0,169.6711,169.769,169.4852,169.7005,1132.0
2022-08-25 12:30:00,173.58,173.6,173.51,173.51,1103.0,169.8179,169.8374,169.7494,169.7494,1103.0
2022-08-25 12:40:00,173.4,173.4,173.13,173.14,1497.0,169.6418,169.6418,169.3776,169.3874,1497.0
2022-08-25 12:50:00,173.01,173.37,173.01,173.37,2735.0,169.2602,169.6124,169.2602,169.6124,2735.0
2022-08-25 13:00:00,173.3,173.51,173.26,173.39,5187.0,169.5439,169.7494,169.5048,169.632,5187.0
2022-08-25 13:10:00,173.39,173.52,173.35,173.52,2013.0,169.632,169.7592,169.5929,169.7592,2013.0
2022-08-25 13:20:00,173.47,173.72,173.47,173.72,2423.0,169.7103,169.9548,169.7103,169.9548,2423.0
2022-08-25 13:30:00,173.86,174.1,173.8,173.8,4230.0,170.0918,170.3266,170.0331,170.0331,4230.0
2022-08-25 13:40:00,173.89,174.3,173.75,174.27,3359.0,170.1212,170.5223,169.9842,170.4929,3359.0
2022-08-25 13:50:00,174.09,174.09,173.81,173.84,2390.0,170.3168,170.3168,170.0429,170.0722,2390.0
2022-08-25 14:00:00,173.84,174.14,173.72,174.13,11709.0,170.0722,170.3657,169.9548,170.3559,11709.0
2022-08-25 14:10:00,174.01,174.08,173.8,173.85,3556.0,170.2386,170.307,170.0331,170.082,3556.0
2022-08-25 14:20:00,173.86,174.07,173.8,174.04,6931.0,170.0918,170.2972,170.0331,170.2679,6931.0
2022-08-25 14:30:00,174.08,174.08,173.87,173.92,920.0,170.307,170.307,170.1016,170.1505,920.0
2022-08-25 14:40:00,173.8,173.8,173.63,173.73,1500.0,170.0331,170.0331,169.8668,169.9646,1500.0
2022-08-25 14:50:00,173.73,173.73,173.5,173.66,2043.0,169.9646,169.9646,169.7396,169.8961,2043.0
2022-08-25 15:00:00,173.64,173.8,173.61,173.8,1652.0,169.8766,170.0331,169.8472,170.0331,1652.0
2022-08-25 15:10:00,173.67,173.67,173.57,173.65,1691.0,169.9059,169.9059,169.8081,169.8864,1691.0
2022-08-25 15:20:00,173.68,174.25,173.68,174.15,4621.0,169.9157,170.4733,169.9157,170.3755,4621.0
2022-08-25 15:30:00,174.14,174.38,174.04,174.21,8558.0,170.3657,170.6005,170.2679,170.4342,8558.0
2022-08-25 15:40:00,174.21,174.81,174.19,174.79,19932.0,170.4342,171.0212,170.4146,171.0016,19932.0
2022-08-25 15:50:00,174.81,174.97,174.57,174.97,47151.0,171.0212,171.1777,170.7864,171.1777,47151.0
2022-08-26 09:30:00,174.82,174.82,173.56,174.33,5695.0,171.031,171.031,169.7983,170.5516,5695.0
2022-08-26 09:40:00,174.13,174.55,173.88,174.43,2053.0,170.3559,170.7668,170.1114,170.6494,2053.0
2022-08-26 09:50:00,174.68,174.72,174.24,174.47,1900.0,170.894,170.9332,170.4636,170.6886,1900.0
2022-08-26 10:00:00,174.46,174.55,172.09,173.84,14017.0,170.6788,170.7668,168.3602,170.0722,14017.0
2022-08-26 10:10:00,174.03,174.03,173.09,173.49,3596.0,170.2581,170.2581,169.3385,169.7298,3596.0
2022-08-26 10:20:00,173.2,173.48,172.12,172.27,1940.0,169.4461,169.72,168.3895,168.5363,1940.0
2022-08-26 10:30:00,172.0,172.1,171.39,171.77,34949.0,168.2721,168.3699,167.6753,168.0471,34949.0
2022-08-26 10:40:00,171.72,171.89,171.38,171.58,7420.0,167.9982,168.1645,167.6656,167.8612,7420.0
2022-08-26 10:50:00,171.71,171.72,171.41,171.68,2212.0,167.9884,167.9982,167.6949,167.9591,2212.0
2022-08-26 11:00:00,171.67,171.67,171.22,171.24,1212.0,167.9493,167.9493,167.509,167.5286,1212.0
2022-08-26 11:10:00,171.14,171.4,170.97,170.97,1485.0,167.4308,167.6851,167.2644,167.2644,1485.0
2022-08-26 11:20:00,171.0,171.01,170.61,170.99,2974.0,167.2938,167.3036,166.9122,167.284,2974.0
2022-08-26 11:30:00,171.0,171.12,170.74,170.84,2473.0,167.2938,167.4112,167.0394,167.1373,2473.0
2022-08-26 11:40:00,170.9,170.97,170.32,170.97,4899.0,167.196,167.2644,166.6285,167.2644,4899.0
2022-08-26 11:50:00,170.9,170.97,170.68,170.68,1100.0,167.196,167.2644,166.9807,166.9807,1100.0
2022-08-26 12:00:00,170.59,170.68,170.09,170.12,5656.0,166.8927,166.9807,166.4035,166.4329,5656.0
2022-08-26 12:10:00,170.14,170.28,170.0,170.11,4951.0,166.4524,166.5894,166.3155,166.4231,4951.0
2022-08-26 12:20:00,170.05,170.07,169.45,169.9,19252.0,166.3644,166.3839,165.7774,166.2176,19252.0
2022-08-26 12:30:00,169.64,169.67,169.48,169.48,1239.0,165.9633,165.9926,165.8067,165.8067,1239.0
2022-08-26 12:40:00,169.56,169.91,169.49,169.91,2500.0,165.885,166.2274,165.8165,166.2274,2500.0
2022-08-26 12:50:00,169.93,170.17,169.9,170.14,1228.0,166.247,166.4818,166.2176,166.4524,1228.0
2022-08-26 13:00:00,170.02,170.35,170.02,170.29,2103.0,166.335,166.6579,166.335,166.5992,2103.0
2022-08-26 13:10:00,170.28,170.34,170.05,170.05,8604.0,166.5894,166.6481,166.3644,166.3644,8604.0
2022-08-26 13:20:00,170.09,170.26,169.92,170.26,1900.0,166.4035,166.5698,166.2372,166.5698,1900.0
2022-08-26 13:30:00,169.95,169.98,169.61,169.63,4769.0,166.2665,166.2959,165.9339,165.9535,4769.0
2022-08-26 13:40:00,169.53,169.61,169.45,169.61,2131.0,165.8556,165.9339,165.7774,165.9339,2131.0
2022-08-26 13:50:00,169.67,169.69,169.5,169.64,2231.0,165.9926,166.0122,165.8263,165.9633,2231.0
2022-08-26 14:00:00,169.55,169.74,169.4,169.43,3527.0,165.8752,166.0611,165.7285,165.7578,3527.0
2022-08-26 14:10:00,169.4,169.42,169.03,169.06,4091.0,165.7285,165.748,165.3665,165.3958,4091.0
2022-08-26 14:20:00,169.15,169.35,169.15,169.35,3202.0,165.4839,165.6796,165.4839,165.6796,3202.0
2022-08-26 14:30:00,169.29,169.45,169.19,169.41,4254.0,165.6209,165.7774,165.523,165.7382,4254.0
2022-08-26 14:40:00,169.3,169.31,168.99,169.15,2505.0,165.6306,165.6404,165.3274,165.4839,2505.0
2022-08-26 14:50:00,169.03,169.06,168.64,168.7,4526.0,165.3665,165.3958,164.9849,165.0436,4526.0
2022-08-26 15:00:00,168.75,169.0,168.53,168.53,2678.0,165.0926,165.3371,164.8773,164.8773,2678.0
2022-08-26 15:10:00,168.52,169.08,168.5,169.08,4645.0,164.8675,165.4154,164.848,165.4154,4645.0
2022-08-26 15:20:00,169.05,169.1,168.67,169.1,6030.0,165.3861,165.435,165.0143,165.435,6030.0
2022-08-26 15:30:00,168.99,169.14,168.88,169.09,5905.0,165.3274,165.4741,165.2197,165.4252,5905.0
2022-08-26 15:40:00,169.14,169.3,168.96,169.15,13411.0,165.4741,165.6306,165.298,165.4839,13411.0
2022-08-26 15:50:00,169.2,169.38,168.78,169.11,43780.0,165.5328,165.7089,165.1219,165.4448,43780.0
2022-08-29 09:30:00,167.39,168.35,167.39,168.3,7707.0,163.762,164.7012,163.762,164.6523,7707.0
2022-08-29 09:40:00,168.56,168.75,167.91,167.91,2623.0,164.9067,165.0926,164.2708,164.2708,2623.0
2022-08-29 09:50:00,168.15,168.85,168.15,168.51,1519.0,164.5056,165.1904,164.5056,164.8578,1519.0
2022-08-29 10:00:00,168.47,168.95,168.24,168.74,5671.0,164.8186,165.2882,164.5936,165.0828,5671.0
2022-08-29 10:10:00,168.86,169.46,168.61,169.21,5748.0,165.2002,165.7872,164.9556,165.5426,5748.0
2022-08-29 10:20:00,169.25,169.85,169.16,169.17,5122.0,165.5817,166.1687,165.4937,165.5035,5122.0
2022-08-29 10:30:00,169.16,169.57,168.69,168.69,4082.0,165.4937,165.8948,165.0339,165.0339,4082.0
2022-08-29 10:40:00,168.84,169.26,168.8,169.12,5174.0,165.1806,165.5915,165.1415,165.4545,5174.0
2022-08-29 10:50:00,169.14,169.22,168.87,168.99,6083.0,165.4741,165.5524,165.21,165.3274,6083.0
2022-08-29 11:00:00,168.97,169.47,168.89,169.14,2801.0,165.3078,165.7969,165.2295,165.4741,2801.0
2022-08-29 11:10:00,169.1,169.21,168.99,169.21,2115.0,165.435,165.5426,165.3274,165.5426,2115.0
2022-08-29 11:20:00,169.25,169.54,169.1,169.35,4416.0,165.5817,165.8654,165.435,165.6796,4416.0
2022-08-29 11:30:00,169.38,169.66,169.02,169.63,2800.0,165.7089,165.9828,165.3567,165.9535,2800.0
2022-08-29 11:40:00,169.43,169.43,168.95,169.28,1952.0,165.7578,165.7578,165.2882,165.6111,1952.0
2022-08-29 11:50:00,169.22,169.52,169.09,169.52,1905.0,165.5524,165.8459,165.4252,165.8459,1905.0
2022-08-29 12:00:00,169.52,170.01,169.52,169.98,2732.0,165.8459,166.3252,165.8459,166.2959,2732.0
2022-08-29 12:10:00,170.03,170.27,169.86,170.16,2944.0,166.3448,166.5796,166.1785,166.472,2944.0
2022-08-29 12:20:00,170.15,170.15,169.88,170.04,3474.0,166.4622,166.4622,166.1981,166.3546,3474.0
2022-08-29 12:30:00,170.03,170.13,169.72,169.99,4911.0,166.3448,166.4426,166.0415,166.3057,4911.0
2022-08-29 12:40:00,169.98,170.43,169.98,170.16,4916.0,166.2959,166.7361,166.2959,166.472,4916.0
2022-08-29 12:50:00,170.39,170.54,170.34,170.37,24991.0,166.697,166.8438,166.6481,166.6774,24991.0
2022-08-29 13:00:00,170.37,170.78,170.08,170.68,9732.0,166.6774,167.0786,166.3937,166.9807,9732.0
2022-08-29 13:10:00,170.68,171.28,170.58,170.85,18342.0,166.9807,167.5677,166.8829,167.147,18342.0
2022-08-29 13:20:00,170.75,171.12,170.75,171.03,6487.0,167.0492,167.4112,167.0492,167.3231,6487.0
2022-08-29 13:30:00,170.94,171.37,170.94,171.16,9346.0,167.2351,167.6558,167.2351,167.4503,9346.0
2022-08-29 13:40:00,171.07,171.57,171.06,171.18,5052.0,167.3623,167.8514,167.3525,167.4699,5052.0
2022-08-29 13:50:00,171.22,171.58,171.09,171.52,4925.0,167.509,167.8612,167.3818,167.8025,4925.0
2022-08-29 14:00:00,171.42,171.49,170.93,170.94,3972.0,167.7047,167.7732,167.2253,167.2351,3972.0
2022-08-29 14:10:00,170.87,170.97,170.62,170.62,4301.0,167.1666,167.2644,166.922,166.922,4301.0
2022-08-29 14:20:00,170.54,170.94,170.54,170.7,5015.0,166.8438,167.2351,166.8438,167.0003,5015.0
2022-08-29 14:30:00,170.77,171.12,170.65,171.02,3211.0,167.0688,167.4112,166.9514,167.3134,3211.0
2022-08-29 14:40:00,170.97,171.05,170.72,170.8,2329.0,167.2644,167.3427,167.0199,167.0981,2329.0
2022-08-29 14:50:00,170.72,170.81,170.3,170.68,6355.0,167.0199,167.1079,166.609,166.9807,6355.0
2022-08-29 15:00:00,170.7,170.82,170.38,170.46,5491.0,167.0003,167.1177,166.6872,166.7655,5491.0
2022-08-29 15:10:00,170.5,170.73,170.36,170.49,4545.0,166.8046,167.0296,166.6677,166.7948,4545.0
2022-08-29 15:20:00,170.41,170.57,170.22,170.27,3945.0,166.7166,166.8731,166.5307,166.5796,3945.0
2022-08-29 15:30:00,170.18,170.41,170.05,170.34,8465.0,166.4916,166.7166,166.3644,166.6481,8465.0
2022-08-29 15:40:00,170.3,170.52,169.82,169.84,15986.0,166.609,166.8242,166.1394,166.1589,15986.0
2022-08-29 15:50:00,169.77,169.94,169.17,169.31,50932.0,166.0904,166.2568,165.5035,165.6404,50932.0
2022-08-30 09:30:00,169.87,170.48,169.8,170.11,5322.0,166.1883,166.7851,166.1198,166.4231,5322.0
2022-08-30 09:40:00,170.11,170.38,169.01,169.31,18540.0,166.4231,166.6872,165.3469,165.6404,18540.0
2022-08-30 09:50:00,169.11,169.49,168.95,169.14,3656.0,165.4448,165.8165,165.2882,165.4741,3656.0
2022-08-30 10:00:00,169.01,169.01,167.7,168.22,6418.0,165.3469,165.3469,164.0653,164.574,6418.0
2022-08-30 10:10:00,168.21,168.21,167.17,167.94,8675.0,164.5643,164.5643,163.5468,164.3001,8675.0
2022-08-30 10:20:00,167.92,167.97,167.51,167.54,7170.0,164.2805,164.3295,163.8794,163.9088,7170.0
2022-08-30 10:30:00,167.65,167.65,166.31,166.35,6032.0,164.0164,164.0164,162.7054,162.7446,6032.0
2022-08-30 10:40:00,166.48,166.57,164.7,165.02,24909.0,162.8718,162.9598,161.1303,161.4434,24909.0
2022-08-30 10:50:00,165.06,166.47,164.92,166.33,9302.0,161.4825,162.862,161.3456,162.725,9302.0
2022-08-30 11:00:00,166.38,166.61,166.14,166.38,6600.0,162.7739,162.9989,162.5391,162.7739,6600.0
2022-08-30 11:10:00,166.2,166.45,165.76,166.45,7981.0,162.5978,162.8424,162.1674,162.8424,7981.0
2022-08-30 11:20:00,166.37,166.67,165.97,166.65,4468.0,162.7641,163.0576,162.3728,163.0381,4468.0
2022-08-30 11:30:00,166.64,166.94,166.16,166.17,12428.0,163.0283,163.3218,162.5587,162.5685,12428.0
2022-08-30 11:40:00,166.18,166.33,165.91,166.02,5846.0,162.5783,162.725,162.3141,162.4217,5846.0
2022-08-30 11:50:00,166.1,166.54,166.06,166.35,3101.0,162.5,162.9305,162.4609,162.7446,3101.0
2022-08-30 12:00:00,166.42,166.88,166.36,166.62,8375.0,162.8131,163.2631,162.7544,163.0087,8375.0
2022-08-30 12:10:00,166.8,167.43,166.67,167.0,3501.0,163.1848,163.8012,163.0576,163.3805,3501.0
2022-08-30 12:20:00,167.02,167.15,166.84,167.07,3969.0,163.4,163.5272,163.224,163.449,3969.0
2022-08-30 12:30:00,167.08,167.08,166.73,166.97,3611.0,163.4587,163.4587,163.1163,163.3511,3611.0
2022-08-30 12:40:00,167.04,167.09,166.81,167.07,4805.0,163.4196,163.4685,163.1946,163.449,4805.0
2022-08-30 12:50:00,167.17,167.23,167.02,167.16,7310.0,163.5468,163.6055,163.4,163.537,7310.0
2022-08-30 13:00:00,167.16,167.17,166.72,166.72,9965.0,163.537,163.5468,163.1066,163.1066,9965.0
2022-08-30 13:10:00,166.64,166.74,166.14,166.24,10863.0,163.0283,163.1261,162.5391,162.637,10863.0
2022-08-30 13:20:00,166.24,166.28,165.94,166.08,5878.0,162.637,162.6761,162.3435,162.4804,5878.0
2022-08-30 13:30:00,166.08,166.53,165.98,166.53,3908.0,162.4804,162.9207,162.3826,162.9207,3908.0
2022-08-30 13:40:00,166.53,166.63,166.01,166.54,7202.0,162.9207,163.0185,162.4119,162.9305,7202.0
2022-08-30 13:50:00,166.59,166.93,166.51,166.63,5736.0,162.9794,163.312,162.9011,163.0185,5736.0
2022-08-30 14:00:00,166.66,166.77,166.44,166.67,3538.0,163.0479,163.1555,162.8326,163.0576,3538.0
2022-08-30 14:10:00,166.57,167.0,166.48,167.0,4458.0,162.9598,163.3805,162.8718,163.3805,4458.0
2022-08-30 14:20:00,166.79,166.83,166.54,166.66,3379.0,163.175,163.2142,162.9305,163.0479,3379.0
2022-08-30 14:30:00,166.75,166.97,166.55,166.82,3459.0,163.1359,163.3511,162.9402,163.2044,3459.0
2022-08-30 14:40:00,166.85,166.85,166.51,166.52,2746.0,163.2337,163.2337,162.9011,162.9109,2746.0
2022-08-30 14:50:00,166.54,166.82,166.41,166.71,3350.0,162.9305,163.2044,162.8033,163.0968,3350.0
2022-08-30 15:00:00,166.67,167.37,166.67,167.36,3300.0,163.0576,163.7425,163.0576,163.7327,3300.0
2022-08-30 15:10:00,167.47,167.67,167.25,167.39,5616.0,163.8403,164.036,163.6251,163.762,5616.0
2022-08-30 15:20:00,167.35,167.38,166.98,167.02,5768.0,163.7229,163.7522,163.3609,163.4,5768.0
2022-08-30 15:30:00,166.98,166.98,166.52,166.8,7467.0,163.3609,163.3609,162.9109,163.1848,7467.0
2022-08-30 15:40:00,166.86,167.18,166.4,166.46,12860.0,163.2435,163.5566,162.7935,162.8522,12860.0
2022-08-30 15:50:00,166.52,166.94,166.25,166.76,38736.0,162.9109,163.3218,162.6467,163.1457,38736.0
2022-08-31 09:30:00,167.91,167.91,166.12,166.58,5882.0,164.2708,164.2708,162.5196,162.9696,5882.0
2022-08-31 09:40:00,166.64,167.0,166.32,166.7,7767.0,163.0283,163.3805,162.7152,163.087,7767.0
2022-08-31 09:50:00,166.67,166.74,166.27,166.27,3435.0,163.0576,163.1261,162.6663,162.6663,3435.0
2022-08-31 10:00:00,165.88,165.92,165.53,165.61,8021.0,162.2848,162.3239,161.9423,162.0206,8021.0
2022-08-31 10:10:00,165.75,165.77,165.15,165.36,2701.0,162.1576,162.1771,161.5706,161.776,2701.0
2022-08-31 10:20:00,165.33,165.78,164.9,164.9,11838.0,161.7467,162.1869,161.326,161.326,11838.0
2022-08-31 10:30:00,165.18,165.58,165.05,165.29,4101.0,161.5999,161.9913,161.4727,161.7075,4101.0
2022-08-31 10:40:00,165.29,166.08,165.29,166.08,14467.0,161.7075,162.4804,161.7075,162.4804,14467.0
2022-08-31 10:50:00,166.15,166.55,165.62,165.62,5240.0,162.5489,162.9402,162.0304,162.0304,5240.0
2022-08-31 11:00:00,165.7,165.87,165.5,165.68,2942.0,162.1087,162.275,161.913,162.0891,2942.0
2022-08-31 11:10:00,165.73,165.78,165.27,165.72,2716.0,162.138,162.1869,161.688,162.1282,2716.0
2022-08-31 11:20:00,165.88,166.17,165.7,165.96,4347.0,162.2848,162.5685,162.1087,162.363,4347.0
2022-08-31 11:30:00,165.74,166.16,165.67,165.8,3028.0,162.1478,162.5587,162.0793,162.2065,3028.0
2022-08-31 11:40:00,165.86,166.1,165.74,166.09,3809.0,162.2652,162.5,162.1478,162.4902,3809.0
2022-08-31 11:50:00,166.1,166.79,166.1,166.65,6212.0,162.5,163.175,162.5,163.0381,6212.0
2022-08-31 12:00:00,166.74,167.0,166.52,166.75,6956.0,163.1261,163.3805,162.9109,163.1359,6956.0
2022-08-31 12:10:00,166.63,166.93,166.36,166.58,5306.0,163.0185,163.312,162.7544,162.9696,5306.0
2022-08-31 12:20:00,166.64,166.9,166.48,166.66,7805.0,163.0283,163.2827,162.8718,163.0479,7805.0
2022-08-31 12:30:00,166.62,166.83,166.37,166.51,4819.0,163.0087,163.2142,162.7641,162.9011,4819.0
2022-08-31 12:40:00,166.5,166.63,166.4,166.59,1700.0,162.8913,163.0185,162.7935,162.9794,1700.0
2022-08-31 12:50:00,166.61,166.75,166.36,166.43,4699.0,162.9989,163.1359,162.7544,162.8228,4699.0
2022-08-31 13:00:00,166.43,166.77,166.37,166.74,5855.0,162.8228,163.1555,162.7641,163.1261,5855.0
2022-08-31 13:10:00,166.74,167.02,166.65,166.7,6968.0,163.1261,163.4,163.0381,163.087,6968.0
2022-08-31 13:20:00,166.67,166.67,166.24,166.39,3210.0,163.0576,163.0576,162.637,162.7837,3210.0
2022-08-31 13:30:00,166.4,166.59,166.31,166.42,6086.0,162.7935,162.9794,162.7054,162.8131,6086.0
2022-08-31 13:40:00,166.24,166.64,166.24,166.5,9086.0,162.637,163.0283,162.637,162.8913,9086.0
2022-08-31 13:50:00,166.44,166.64,166.39,166.59,5809.0,162.8326,163.0283,162.7837,162.9794,5809.0
2022-08-31 14:00:00,166.51,166.71,166.17,166.62,8377.0,162.9011,163.0968,162.5685,163.0087,8377.0
2022-08-31 14:10:00,166.6,166.84,166.54,166.58,6152.0,162.9892,163.224,162.9305,162.9696,6152.0
2022-08-31 14:20:00,166.63,166.75,166.36,166.65,6379.0,163.0185,163.1359,162.7544,163.0381,6379.0
2022-08-31 14:30:00,166.42,166.42,166.02,166.16,3025.0,162.8131,162.8131,162.4217,162.5587,3025.0
2022-08-31 14:40:00,166.18,166.37,166.15,166.26,3693.0,162.5783,162.7641,162.5489,162.6565,3693.0
2022-08-31 14:50:00,166.23,166.67,166.23,166.67,3446.0,162.6272,163.0576,162.6272,163.0576,3446.0
2022-08-31 15:00:00,166.61,167.17,166.51,167.05,3614.0,162.9989,163.5468,162.9011,163.4294,3614.0
2022-08-31 15:10:00,167.01,167.65,167.01,167.46,7027.0,163.3903,164.0164,163.3903,163.8305,7027.0
2022-08-31 15:20:00,167.22,167.29,166.97,167.07,3543.0,163.5957,163.6642,163.3511,163.449,3543.0
2022-08-31 15:30:00,167.03,167.24,166.82,167.17,7916.0,163.4098,163.6153,163.2044,163.5468,7916.0
2022-08-31 15:40:00,167.25,167.82,167.05,167.63,15147.0,163.6251,164.1827,163.4294,163.9968,15147.0
2022-08-31 15:50:00,167.67,167.67,166.46,166.46,65481.0,164.036,164.036,162.8522,162.8522,65481.0
2022-09-01 09:30:00,167.15,167.15,165.38,165.65,9396.0,163.5272,163.5272,161.7956,162.0597,9396.0
2022-09-01 09:40:00,166.03,166.71,165.65,166.12,64720.0,162.4315,163.0968,162.0597,162.5196,64720.0
2022-09-01 09:50:00,166.07,166.41,165.78,166.17,11153.0,162.4706,162.8033,162.1869,162.5685,11153.0
2022-09-01 10:00:00,166.12,166.18,165.0,165.26,7630.0,162.5196,162.5783,161.4238,161.6782,7630.0
2022-09-01 10:10:00,165.04,165.11,164.47,164.78,6606.0,161.463,161.5314,160.9053,161.2086,6606.0
2022-09-01 10:20:00,164.79,166.48,164.79,166.48,10223.0,161.2184,162.8718,161.2184,162.8718,10223.0
2022-09-01 10:30:00,166.56,166.56,165.5,165.58,17344.0,162.95,162.95,161.913,161.9913,17344.0
2022-09-01 10:40:00,165.49,165.8,165.06,165.06,4831.0,161.9032,162.2065,161.4825,161.4825,4831.0
2022-09-01 10:50:00,165.13,165.28,164.89,165.01,7158.0,161.551,161.6978,161.3162,161.4336,7158.0
2022-09-01 11:00:00,164.93,165.72,164.6,165.72,3409.0,161.3553,162.1282,161.0325,162.1282,3409.0
2022-09-01 11:10:00,165.6,165.7,165.2,165.43,9115.0,162.0108,162.1087,161.6195,161.8445,9115.0
2022-09-01 11:20:00,165.33,165.33,164.65,164.7,6877.0,161.7467,161.7467,161.0814,161.1303,6877.0
2022-09-01 11:30:00,164.7,165.45,164.57,164.85,8563.0,161.1303,161.8641,161.0032,161.2771,8563.0
2022-09-01 11:40:00,164.88,165.02,164.54,165.02,7173.0,161.3064,161.4434,160.9738,161.4434,7173.0
2022-09-01 11:50:00,164.94,164.98,164.54,164.86,4836.0,161.3651,161.4043,160.9738,161.2869,4836.0
2022-09-01 12:00:00,164.87,165.11,164.77,165.0,4715.0,161.2966,161.5314,161.1988,161.4238,4715.0
2022-09-01 12:10:00,164.94,164.95,164.52,164.59,4564.0,161.3651,161.3749,160.9542,161.0227,4564.0
2022-09-01 12:20:00,164.61,164.62,164.2,164.52,4829.0,161.0423,161.0521,160.6412,160.9542,4829.0
2022-09-01 12:30:00,164.43,164.6,164.08,164.08,4217.0,160.8662,161.0325,160.5238,160.5238,4217.0
2022-09-01 12:40:00,164.02,164.22,163.77,163.95,7846.0,160.4651,160.6607,160.2205,160.3966,7846.0
2022-09-01 12:50:00,163.9,164.07,163.78,163.95,5517.0,160.3477,160.514,160.2303,160.3966,5517.0
2022-09-01 13:00:00,163.9,164.49,163.9,164.49,5418.0,160.3477,160.9249,160.3477,160.9249,5418.0
2022-09-01 13:10:00,164.48,164.64,164.19,164.31,14577.0,160.9151,161.0716,160.6314,160.7488,14577.0
2022-09-01 13:20:00,164.31,165.16,164.27,165.16,6213.0,160.7488,161.5804,160.7097,161.5804,6213.0
2022-09-01 13:30:00,165.1,165.16,164.56,164.7,6221.0,161.5217,161.5804,160.9934,161.1303,6221.0
2022-09-01 13:40:00,164.67,164.67,164.29,164.43,9164.0,161.101,161.101,160.7292,160.8662,9164.0
2022-09-01 13:50:00,164.5,164.88,164.43,164.82,5826.0,160.9347,161.3064,160.8662,161.2477,5826.0
2022-09-01 14:00:00,164.85,165.13,164.72,164.77,5246.0,161.2771,161.551,161.1499,161.1988,5246.0
2022-09-01 14:10:00,164.81,165.04,164.77,165.03,2946.0,161.2379,161.463,161.1988,161.4532,2946.0
2022-09-01 14:20:00,165.08,165.32,165.03,165.26,4159.0,161.5021,161.7369,161.4532,161.6782,4159.0
2022-09-01 14:30:00,165.28,165.47,165.12,165.13,5423.0,161.6978,161.8836,161.5412,161.551,5423.0
2022-09-01 14:40:00,165.25,165.36,164.92,165.01,5028.0,161.6684,161.776,161.3456,161.4336,5028.0
2022-09-01 14:50:00,165.09,165.39,165.04,165.25,4419.0,161.5119,161.8054,161.463,161.6684,4419.0
2022-09-01 15:00:00,165.3,166.08,165.29,166.08,7382.0,161.7173,162.4804,161.7075,162.4804,7382.0
2022-09-01 15:10:00,165.98,166.22,165.89,165.89,14534.0,162.3826,162.6174,162.2945,162.2945,14534.0
2022-09-01 15:20:00,165.7,165.77,165.25,165.25,6292.0,162.1087,162.1771,161.6684,161.6684,6292.0
2022-09-01 15:30:00,165.2,165.36,164.97,165.28,7018.0,161.6195,161.776,161.3945,161.6978,7018.0
2022-09-01 15:40:00,165.2,165.5,165.18,165.25,15978.0,161.6195,161.913,161.5999,161.6684,15978.0
2022-09-01 15:50:00,165.25,166.33,165.25,166.29,49129.0,161.6684,162.725,161.6684,162.6859,49129.0
2022-09-02 09:30:00,168.49,168.75,168.21,168.31,18415.0,164.8382,165.0926,164.5643,164.6621,18415.0
2022-09-02 09:40:00,167.97,168.43,167.59,168.03,2999.0,164.3295,164.7795,163.9577,164.3882,2999.0
2022-09-02 09:50:00,168.24,168.72,168.24,168.42,6735.0,164.5936,165.0632,164.5936,164.7697,6735.0
2022-09-02 10:00:00,167.94,167.95,167.53,167.92,2850.0,164.3001,164.3099,163.899,164.2805,2850.0
2022-09-02 10:10:00,168.0,168.43,168.0,168.23,3308.0,164.3588,164.7795,164.3588,164.5838,3308.0
2022-09-02 10:20:00,167.96,168.19,167.75,168.11,6257.0,164.3197,164.5447,164.1142,164.4664,6257.0
2022-09-02 10:30:00,168.42,168.7,168.31,168.7,2690.0,164.7697,165.0436,164.6621,165.0436,2690.0
2022-09-02 10:40:00,168.63,168.79,168.53,168.53,1500.0,164.9752,165.1317,164.8773,164.8773,1500.0
2022-09-02 10:50:00,168.7,168.71,168.2,168.44,3800.0,165.0436,165.0534,164.5545,164.7893,3800.0
2022-09-02 11:00:00,168.53,169.03,168.52,168.76,4499.0,164.8773,165.3665,164.8675,165.1023,4499.0
2022-09-02 11:10:00,168.75,169.15,168.75,169.15,2912.0,165.0926,165.4839,165.0926,165.4839,2912.0
2022-09-02 11:20:00,169.04,169.04,168.6,168.6,2188.0,165.3763,165.3763,164.9458,164.9458,2188.0
2022-09-02 11:30:00,168.66,169.03,168.53,169.01,4016.0,165.0045,165.3665,164.8773,165.3469,4016.0
2022-09-02 11:40:00,168.92,169.1,168.68,168.98,1942.0,165.2589,165.435,165.0241,165.3176,1942.0
2022-09-02 11:50:00,168.96,169.43,168.96,169.43,3285.0,165.298,165.7578,165.298,165.7578,3285.0
2022-09-02 12:00:00,169.47,169.6,169.22,169.57,5991.0,165.7969,165.9241,165.5524,165.8948,5991.0
2022-09-02 12:10:00,169.63,169.73,168.76,168.76,7765.0,165.9535,166.0513,165.1023,165.1023,7765.0
2022-09-02 12:20:00,168.8,168.8,168.33,168.43,3808.0,165.1415,165.1415,164.6817,164.7795,3808.0
2022-09-02 12:30:00,168.22,168.38,167.82,167.97,3577.0,164.574,164.7306,164.1827,164.3295,3577.0
2022-09-02 12:40:00,167.93,167.98,167.49,167.69,1845.0,164.2903,164.3392,163.8599,164.0555,1845.0
2022-09-02 12:50:00,167.31,167.76,167.21,167.66,2020.0,163.6838,164.124,163.5859,164.0262,2020.0
2022-09-02 13:00:00,167.69,167.69,166.75,166.93,2848.0,164.0555,164.0555,163.1359,163.312,2848.0
2022-09-02 13:10:00,166.81,167.11,166.65,166.97,7237.0,163.1946,163.4881,163.0381,163.3511,7237.0
2022-09-02 13:20:00,166.83,166.83,165.89,165.95,4399.0,163.2142,163.2142,162.2945,162.3532,4399.0
2022-09-02 13:30:00,165.85,166.35,165.84,166.15,4485.0,162.2554,162.7446,162.2456,162.5489,4485.0
2022-09-02 13:40:00,166.13,166.37,165.78,165.78,6805.0,162.5293,162.7641,162.1869,162.1869,6805.0
2022-09-02 13:50:00,165.66,165.72,165.4,165.48,1831.0,162.0695,162.1282,161.8152,161.8934,1831.0
2022-09-02 14:00:00,165.53,165.98,165.53,165.92,3499.0,161.9423,162.3826,161.9423,162.3239,3499.0
2022-09-02 14:10:00,165.82,165.88,165.65,165.73,9085.0,162.2261,162.2848,162.0597,162.138,9085.0
2022-09-02 14:20:00,165.79,165.96,165.67,165.96,500.0,162.1967,162.363,162.0793,162.363,500.0
2022-09-02 14:30:00,165.93,166.49,165.91,166.49,3200.0,162.3337,162.8815,162.3141,162.8815,3200.0
2022-09-02 14:40:00,166.43,166.43,165.92,165.99,4358.0,162.8228,162.8228,162.3239,162.3924,4358.0
2022-09-02 14:50:00,165.87,165.96,165.46,165.73,4039.0,162.275,162.363,161.8739,162.138,4039.0
2022-09-02 15:00:00,165.68,166.1,165.68,166.05,2300.0,162.0891,162.5,162.0891,162.4511,2300.0
2022-09-02 15:10:00,165.84,165.92,165.65,165.65,1009.0,162.2456,162.3239,162.0597,162.0597,1009.0
2022-09-02 15:20:00,165.64,165.64,165.17,165.4,3567.0,162.05,162.05,161.5901,161.8152,3567.0
2022-09-02 15:30:00,165.24,165.29,164.45,164.51,6239.0,161.6586,161.7075,160.8858,160.9445,6239.0
2022-09-02 15:40:00,164.51,164.51,163.95,164.35,35760.0,160.9445,160.9445,160.3966,160.7879,35760.0
2022-09-02 15:50:00,164.35,165.03,164.28,165.02,36651.0,160.7879,161.4532,160.7194,161.4434,36651.0
2022-09-06 09:30:00,165.69,165.69,164.66,164.67,8138.0,162.0989,162.0989,161.0912,161.101,8138.0
2022-09-06 09:40:00,164.74,164.98,164.39,164.93,4033.0,161.1695,161.4043,160.8271,161.3553,4033.0
2022-09-06 09:50:00,164.85,165.12,164.25,164.98,8215.0,161.2771,161.5412,160.6901,161.4043,8215.0
2022-09-06 10:00:00,165.09,165.09,163.64,164.1,7714.0,161.5119,161.5119,160.0933,160.5433,7714.0
2022-09-06 10:10:00,164.09,164.09,163.57,163.86,7444.0,160.5336,160.5336,160.0248,160.3085,7444.0
2022-09-06 10:20:00,163.64,164.5,163.3,164.36,7261.0,160.0933,160.9347,159.7607,160.7977,7261.0
2022-09-06 10:30:00,164.35,164.7,163.9,164.7,3741.0,160.7879,161.1303,160.3477,161.1303,3741.0
2022-09-06 10:40:00,165.0,165.05,164.75,164.81,2649.0,161.4238,161.4727,161.1792,161.2379,2649.0
2022-09-06 10:50:00,164.97,165.49,164.83,165.33,4807.0,161.3945,161.9032,161.2575,161.7467,4807.0
2022-09-06 11:00:00,165.13,165.55,165.05,165.23,2984.0,161.551,161.9619,161.4727,161.6488,2984.0
2022-09-06 11:10:00,165.15,165.62,165.11,165.24,1539.0,161.5706,162.0304,161.5314,161.6586,1539.0
2022-09-06 11:20:00,165.23,165.42,165.03,165.22,2348.0,161.6488,161.8347,161.4532,161.6391,2348.0
2022-09-06 11:30:00,165.2,165.54,165.07,165.24,3778.0,161.6195,161.9521,161.4923,161.6586,3778.0
2022-09-06 11:40:00,165.23,166.26,165.23,166.21,11177.0,161.6488,162.6565,161.6488,162.6076,11177.0
2022-09-06 11:50:00,166.14,166.4,165.97,165.97,5293.0,162.5391,162.7935,162.3728,162.3728,5293.0
2022-09-06 12:00:00,165.95,166.09,165.68,165.75,17583.0,162.3532,162.4902,162.0891,162.1576,17583.0
2022-09-06 12:10:00,165.77,166.05,165.39,165.89,46413.0,162.1771,162.4511,161.8054,162.2945,46413.0
2022-09-06 12:20:00,165.93,165.93,165.26,165.82,5264.0,162.3337,162.3337,161.6782,162.2261,5264.0
2022-09-06 12:30:00,165.93,165.98,165.48,165.64,3050.0,162.3337,162.3826,161.8934,162.05,3050.0
2022-09-06 12:40:00,165.56,166.15,165.51,166.08,2200.0,161.9717,162.5489,161.9228,162.4804,2200.0
2022-09-06 12:50:00,166.13,166.33,165.97,166.17,2108.0,162.5293,162.725,162.3728,162.5685,2108.0
2022-09-06 13:00:00,166.17,166.17,165.32,165.32,2011.0,162.5685,162.5685,161.7369,161.7369,2011.0
2022-09-06 13:10:00,165.45,165.46,164.97,165.25,2276.0,161.8641,161.8739,161.3945,161.6684,2276.0
2022-09-06 13:20:00,165.32,165.32,165.09,165.14,2069.0,161.7369,161.7369,161.5119,161.5608,2069.0
2022-09-06 13:30:00,165.13,165.75,165.13,165.75,3282.0,161.551,162.1576,161.551,162.1576,3282.0
2022-09-06 13:40:00,165.62,165.65,165.18,165.21,4205.0,162.0304,162.0597,161.5999,161.6293,4205.0
2022-09-06 13:50:00,165.19,165.38,164.99,165.14,4381.0,161.6097,161.7956,161.414,161.5608,4381.0
2022-09-06 14:00:00,165.24,165.53,165.18,165.18,3181.0,161.6586,161.9423,161.5999,161.5999,3181.0
2022-09-06 14:10:00,165.17,165.58,165.13,165.26,6988.0,161.5901,161.9913,161.551,161.6782,6988.0
2022-09-06 14:20:00,165.21,165.21,164.7,164.78,10330.0,161.6293,161.6293,161.1303,161.2086,10330.0
2022-09-06 14:30:00,164.9,164.92,164.45,164.75,7513.0,161.326,161.3456,160.8858,161.1792,7513.0
2022-09-06 14:40:00,164.67,164.83,164.56,164.76,1501.0,161.101,161.2575,160.9934,161.189,1501.0
2022-09-06 14:50:00,164.7,164.7,164.32,164.39,5561.0,161.1303,161.1303,160.7586,160.8271,5561.0
2022-09-06 15:00:00,164.47,164.7,164.25,164.7,3104.0,160.9053,161.1303,160.6901,161.1303,3104.0
2022-09-06 15:10:00,164.74,165.06,164.72,164.72,4313.0,161.1695,161.4825,161.1499,161.1499,4313.0
2022-09-06 15:20:00,164.65,164.71,164.46,164.7,3954.0,161.0814,161.1401,160.8955,161.1303,3954.0
2022-09-06 15:30:00,164.48,164.48,163.99,164.14,5174.0,160.9151,160.9151,160.4357,160.5825,5174.0
2022-09-06 15:40:00,164.18,164.67,164.18,164.6,9781.0,160.6216,161.101,160.6216,161.0325,9781.0
2022-09-06 15:50:00,164.61,164.61,164.05,164.47,44784.0,161.0423,161.0423,160.4944,160.9053,44784.0
2022-09-07 09:30:00,163.77,166.66,163.77,166.48,6164.0,160.2205,163.0479,160.2205,162.8718,6164.0
2022-09-07 09:40:00,166.72,166.92,166.15,166.65,4065.0,163.1066,163.3022,162.5489,163.0381,4065.0
2022-09-07 09:50:00,166.74,166.8,166.05,166.12,10803.0,163.1261,163.1848,162.4511,162.5196,10803.0
2022-09-07 10:00:00,166.03,166.52,165.7,166.12,13586.0,162.4315,162.9109,162.1087,162.5196,13586.0
2022-09-07 10:10:00,166.22,166.24,165.6,166.22,2414.0,162.6174,162.637,162.0108,162.6174,2414.0
2022-09-07 10:20:00,166.22,166.27,165.62,166.15,3000.0,162.6174,162.6663,162.0304,162.5489,3000.0
2022-09-07 10:30:00,166.17,166.57,166.17,166.22,1387.0,162.5685,162.9598,162.5685,162.6174,1387.0
2022-09-07 10:40:00,166.24,166.53,166.14,166.14,2285.0,162.637,162.9207,162.5391,162.5391,2285.0
2022-09-07 10:50:00,166.33,166.65,166.25,166.57,2325.0,162.725,163.0381,162.6467,162.9598,2325.0
2022-09-07 11:00:00,166.56,167.07,166.31,167.07,2802.0,162.95,163.449,162.7054,163.449,2802.0
2022-09-07 11:10:00,166.92,167.6,166.91,167.5,6700.0,163.3022,163.9675,163.2924,163.8696,6700.0
2022-09-07 11:20:00,167.53,167.95,167.35,167.45,14761.0,163.899,164.3099,163.7229,163.8207,14761.0
2022-09-07 11:30:00,167.58,167.7,167.44,167.7,1400.0,163.9479,164.0653,163.8109,164.0653,1400.0
2022-09-07 11:40:00,167.56,167.56,166.91,166.97,5222.0,163.9283,163.9283,163.2924,163.3511,5222.0
2022-09-07 11:50:00,167.0,167.26,166.83,167.04,3477.0,163.3805,163.6348,163.2142,163.4196,3477.0
2022-09-07 12:00:00,167.33,167.38,166.94,167.03,1500.0,163.7033,163.7522,163.3218,163.4098,1500.0
2022-09-07 12:10:00,167.25,167.25,166.79,166.79,1217.0,163.6251,163.6251,163.175,163.175,1217.0
2022-09-07 12:20:00,166.68,166.85,166.51,166.78,2521.0,163.0674,163.2337,162.9011,163.1653,2521.0
2022-09-07 12:30:00,166.72,167.06,166.59,167.06,6779.0,163.1066,163.4392,162.9794,163.4392,6779.0
2022-09-07 12:40:00,167.15,167.4,167.09,167.09,1725.0,163.5272,163.7718,163.4685,163.4685,1725.0
2022-09-07 12:50:00,167.25,167.25,166.71,166.92,2122.0,163.6251,163.6251,163.0968,163.3022,2122.0
2022-09-07 13:00:00,166.84,167.17,166.84,166.88,3018.0,163.224,163.5468,163.224,163.2631,3018.0
2022-09-07 13:10:00,166.87,167.46,166.87,167.34,4231.0,163.2533,163.8305,163.2533,163.7131,4231.0
2022-09-07 13:20:00,167.29,167.46,167.16,167.16,1201.0,163.6642,163.8305,163.537,163.537,1201.0
2022-09-07 13:30:00,167.22,167.79,167.22,167.78,2776.0,163.5957,164.1534,163.5957,164.1436,2776.0
2022-09-07 13:40:00,167.72,167.94,167.7,167.82,4610.0,164.0849,164.3001,164.0653,164.1827,4610.0
2022-09-07 13:50:00,167.91,168.15,167.88,167.9,1853.0,164.2708,164.5056,164.2414,164.261,1853.0
2022-09-07 14:00:00,167.96,168.66,167.96,168.44,4322.0,164.3197,165.0045,164.3197,164.7893,4322.0
2022-09-07 14:10:00,168.41,168.51,168.17,168.21,1535.0,164.7599,164.8578,164.5251,164.5643,1535.0
2022-09-07 14:20:00,168.05,168.58,168.05,168.58,3712.0,164.4077,164.9262,164.4077,164.9262,3712.0
2022-09-07 14:30:00,168.7,169.06,168.64,169.06,7367.0,165.0436,165.3958,164.9849,165.3958,7367.0
2022-09-07 14:40:00,169.14,169.22,168.95,169.22,2422.0,165.4741,165.5524,165.2882,165.5524,2422.0
2022-09-07 14:50:00,169.18,169.39,169.15,169.35,5239.0,165.5132,165.7187,165.4839,165.6796,5239.0
2022-09-07 15:00:00,169.37,169.5,169.26,169.5,2332.0,165.6991,165.8263,165.5915,165.8263,2332.0
2022-09-07 15:10:00,169.38,169.66,169.37,169.52,4575.0,165.7089,165.9828,165.6991,165.8459,4575.0
2022-09-07 15:20:00,169.5,170.0,169.35,169.96,6409.0,165.8263,166.3155,165.6796,166.2763,6409.0
2022-09-07 15:30:00,169.92,170.0,169.59,169.65,6840.0,166.2372,166.3155,165.9143,165.973,6840.0
2022-09-07 15:40:00,169.68,170.05,169.53,169.86,9337.0,166.0024,166.3644,165.8556,166.1785,9337.0
2022-09-07 15:50:00,169.9,170.14,169.65,170.12,38215.0,166.2176,166.4524,165.973,166.4329,38215.0
2022-09-08 09:30:00,168.45,168.69,167.28,167.28,18392.0,164.7991,165.0339,163.6544,163.6544,18392.0
2022-09-08 09:40:00,167.23,168.06,166.83,167.4,49283.0,163.6055,164.4175,163.2142,163.7718,49283.0
2022-09-08 09:50:00,167.15,167.94,167.15,167.66,44331.0,163.5272,164.3001,163.5272,164.0262,44331.0
2022-09-08 10:00:00,168.0,168.33,167.84,168.29,6577.0,164.3588,164.6817,164.2023,164.6425,6577.0
2022-09-08 10:10:00,168.05,169.55,167.83,169.24,15290.0,164.4077,165.8752,164.1925,165.5719,15290.0
2022-09-08 10:20:00,169.08,169.87,169.08,169.68,13564.0,165.4154,166.1883,165.4154,166.0024,13564.0
2022-09-08 10:30:00,169.53,169.63,169.33,169.37,8114.0,165.8556,165.9535,165.66,165.6991,8114.0
2022-09-08 10:40:00,169.25,169.54,168.87,169.54,4775.0,165.5817,165.8654,165.21,165.8654,4775.0
2022-09-08 10:50:00,169.54,169.87,169.38,169.87,17577.0,165.8654,166.1883,165.7089,166.1883,17577.0
2022-09-08 11:00:00,169.81,170.4,169.81,170.23,3149.0,166.1296,166.7068,166.1296,166.5405,3149.0
2022-09-08 11:10:00,170.0,170.62,170.0,170.59,2066.0,166.3155,166.922,166.3155,166.8927,2066.0
2022-09-08 11:20:00,170.53,170.57,170.37,170.52,3114.0,166.834,166.8731,166.6774,166.8242,3114.0
2022-09-08 11:30:00,170.6,170.91,170.34,170.56,11153.0,166.9025,167.2057,166.6481,166.8633,11153.0
2022-09-08 11:40:00,170.4,170.45,170.09,170.14,3720.0,166.7068,166.7557,166.4035,166.4524,3720.0
2022-09-08 11:50:00,170.08,170.4,170.08,170.4,2553.0,166.3937,166.7068,166.3937,166.7068,2553.0
2022-09-08 12:00:00,170.4,170.41,168.78,168.87,6379.0,166.7068,166.7166,165.1219,165.21,6379.0
2022-09-08 12:10:00,168.88,169.58,168.52,169.58,20724.0,165.2197,165.9046,164.8675,165.9046,20724.0
2022-09-08 12:20:00,169.48,169.69,169.21,169.53,2544.0,165.8067,166.0122,165.5426,165.8556,2544.0
2022-09-08 12:30:00,169.51,169.94,169.51,169.85,4815.0,165.8361,166.2568,165.8361,166.1687,4815.0
2022-09-08 12:40:00,169.81,170.43,169.74,170.37,3625.0,166.1296,166.7361,166.0611,166.6774,3625.0
2022-09-08 12:50:00,170.32,170.54,170.24,170.48,3812.0,166.6285,166.8438,166.5503,166.7851,3812.0
2022-09-08 13:00:00,170.41,170.67,170.37,170.48,3158.0,166.7166,166.9709,166.6774,166.7851,3158.0
2022-09-08 13:10:00,170.66,171.19,170.66,171.03,3868.0,166.9612,167.4797,166.9612,167.3231,3868.0
2022-09-08 13:20:00,171.11,171.33,171.11,171.31,1500.0,167.4014,167.6166,167.4014,167.5971,1500.0
2022-09-08 13:30:00,171.3,171.48,171.15,171.37,2894.0,167.5873,167.7634,167.4405,167.6558,2894.0
2022-09-08 13:40:00,171.5,171.57,171.33,171.33,4173.0,167.783,167.8514,167.6166,167.6166,4173.0
2022-09-08 13:50:00,171.47,171.47,170.79,171.15,3854.0,167.7536,167.7536,167.0883,167.4405,3854.0
2022-09-08 14:00:00,171.19,171.47,171.08,171.31,2706.0,167.4797,167.7536,167.3721,167.5971,2706.0
2022-09-08 14:10:00,171.45,171.51,171.25,171.51,1977.0,167.734,167.7927,167.5384,167.7927,1977.0
2022-09-08 14:20:00,171.52,171.57,171.3,171.45,4035.0,167.8025,167.8514,167.5873,167.734,4035.0
2022-09-08 14:30:00,171.57,171.67,171.45,171.52,2641.0,167.8514,167.9493,167.734,167.8025,2641.0
2022-09-08 14:40:00,171.53,171.54,170.96,171.02,4087.0,167.8123,167.8221,167.2547,167.3134,4087.0
2022-09-08 14:50:00,171.21,171.51,171.19,171.37,3627.0,167.4992,167.7927,167.4797,167.6558,3627.0
2022-09-08 15:00:00,171.46,171.56,170.96,171.08,5168.0,167.7438,167.8417,167.2547,167.3721,5168.0
2022-09-08 15:10:00,170.99,171.06,170.7,170.97,5579.0,167.284,167.3525,167.0003,167.2644,5579.0
2022-09-08 15:20:00,171.0,171.18,170.91,170.91,5736.0,167.2938,167.4699,167.2057,167.2057,5736.0
2022-09-08 15:30:00,170.97,171.15,170.57,170.94,17675.0,167.2644,167.4405,166.8731,167.2351,17675.0
2022-09-08 15:40:00,170.89,170.89,170.44,170.53,13842.0,167.1862,167.1862,166.7459,166.834,13842.0
2022-09-08 15:50:00,170.58,171.04,170.58,170.82,55763.0,166.8829,167.3329,166.8829,167.1177,55763.0
2022-09-09 09:30:00,172.0,172.31,171.96,172.11,10244.0,168.2721,168.5754,168.233,168.3797,10244.0
2022-09-09 09:40:00,172.22,172.28,171.56,171.72,4131.0,168.4873,168.546,167.8417,167.9982,4131.0
2022-09-09 09:50:00,171.34,171.92,171.05,171.85,5162.0,167.6264,168.1938,167.3427,168.1254,5162.0
2022-09-09 10:00:00,171.88,172.29,171.63,171.93,6658.0,168.1547,168.5558,167.9101,168.2036,6658.0
2022-09-09 10:10:00,171.67,171.91,171.4,171.86,9328.0,167.9493,168.1841,167.6851,168.1351,9328.0
2022-09-09 10:20:00,171.85,171.93,171.24,171.89,6236.0,168.1254,168.2036,167.5286,168.1645,6236.0
2022-09-09 10:30:00,171.75,172.19,171.65,171.96,7923.0,168.0275,168.458,167.9297,168.233,7923.0
2022-09-09 10:40:00,171.95,172.58,171.93,172.38,4752.0,168.2232,168.8395,168.2036,168.6439,4752.0
2022-09-09 10:50:00,172.48,172.56,171.91,172.14,12345.0,168.7417,168.82,168.1841,168.4091,12345.0
2022-09-09 11:00:00,172.16,172.23,171.91,172.19,7335.0,168.4286,168.4971,168.1841,168.458,7335.0
2022-09-09 11:10:00,172.17,172.37,172.06,172.18,9672.0,168.4384,168.6341,168.3308,168.4482,9672.0
2022-09-09 11:20:00,172.1,172.13,171.64,171.75,4967.0,168.3699,168.3993,167.9199,168.0275,4967.0
2022-09-09 11:30:00,171.75,171.8,171.4,171.8,4512.0,168.0275,168.0764,167.6851,168.0764,4512.0
2022-09-09 11:40:00,171.75,172.02,171.6,171.92,4764.0,168.0275,168.2917,167.8808,168.1938,4764.0
2022-09-09 11:50:00,171.87,171.91,171.67,171.67,2000.0,168.1449,168.1841,167.9493,167.9493,2000.0
2022-09-09 12:00:00,171.62,171.75,171.27,171.4,3944.0,167.9004,168.0275,167.5579,167.6851,3944.0
2022-09-09 12:10:00,171.37,171.66,171.26,171.62,3330.0,167.6558,167.9395,167.5482,167.9004,3330.0
2022-09-09 12:20:00,171.61,171.61,171.12,171.22,1953.0,167.8906,167.8906,167.4112,167.509,1953.0
2022-09-09 12:30:00,171.15,171.65,171.12,171.63,3690.0,167.4405,167.9297,167.4112,167.9101,3690.0
2022-09-09 12:40:00,171.68,171.68,171.43,171.63,2816.0,167.9591,167.9591,167.7145,167.9101,2816.0
2022-09-09 12:50:00,171.67,171.71,171.35,171.39,3218.0,167.9493,167.9884,167.6362,167.6753,3218.0
2022-09-09 13:00:00,171.4,171.48,171.24,171.46,7308.0,167.6851,167.7634,167.5286,167.7438,7308.0
2022-09-09 13:10:00,171.38,171.59,171.28,171.53,6771.0,167.6656,167.871,167.5677,167.8123,6771.0
2022-09-09 13:20:00,171.53,171.77,171.53,171.75,4839.0,167.8123,168.0471,167.8123,168.0275,4839.0
2022-09-09 13:30:00,171.72,171.88,171.71,171.85,6365.0,167.9982,168.1547,167.9884,168.1254,6365.0
2022-09-09 13:40:00,171.92,171.92,171.72,171.92,2511.0,168.1938,168.1938,167.9982,168.1938,2511.0
2022-09-09 13:50:00,171.92,172.17,171.8,172.17,3265.0,168.1938,168.4384,168.0764,168.4384,3265.0
2022-09-09 14:00:00,172.13,172.13,171.83,171.95,3609.0,168.3993,168.3993,168.1058,168.2232,3609.0
2022-09-09 14:10:00,171.97,172.43,171.86,172.43,3366.0,168.2428,168.6928,168.1351,168.6928,3366.0
2022-09-09 14:20:00,172.41,172.54,172.3,172.41,2895.0,168.6732,168.8004,168.5656,168.6732,2895.0
2022-09-09 14:30:00,172.39,172.41,172.2,172.4,1975.0,168.6537,168.6732,168.4678,168.6634,1975.0
2022-09-09 14:40:00,172.27,172.37,172.18,172.18,2466.0,168.5363,168.6341,168.4482,168.4482,2466.0
2022-09-09 14:50:00,172.19,172.47,172.11,172.4,3502.0,168.458,168.7319,168.3797,168.6634,3502.0
2022-09-09 15:00:00,172.37,172.53,172.35,172.35,1599.0,168.6341,168.7906,168.6145,168.6145,1599.0
2022-09-09 15:10:00,172.45,172.72,172.43,172.68,4412.0,168.7124,168.9765,168.6928,168.9374,4412.0
2022-09-09 15:20:00,172.62,172.66,172.29,172.41,2843.0,168.8787,168.9178,168.5558,168.6732,2843.0
2022-09-09 15:30:00,172.34,172.44,172.18,172.18,4323.0,168.6047,168.7026,168.4482,168.4482,4323.0
2022-09-09 15:40:00,172.21,172.47,172.2,172.31,14205.0,168.4776,168.7319,168.4678,168.5754,14205.0
2022-09-09 15:50:00,172.31,172.31,171.76,171.82,32233.0,168.5754,168.5754,168.0373,168.096,32233.0
2022-09-12 09:30:00,173.22,173.74,172.41,172.65,19531.0,169.4657,169.9744,168.6732,168.908,19531.0
2022-09-12 09:40:00,172.73,172.94,171.82,172.26,9010.0,168.9863,169.1917,168.096,168.5265,9010.0
2022-09-12 09:50:00,172.37,172.67,171.85,172.52,18431.0,168.6341,168.9276,168.1254,168.7808,18431.0
2022-09-12 10:00:00,172.48,172.83,172.44,172.78,14812.0,168.7417,169.0841,168.7026,169.0352,14812.0
2022-09-12 10:10:00,172.76,173.07,172.76,173.07,3130.0,169.0156,169.3189,169.0156,169.3189,3130.0
2022-09-12 10:20:00,173.08,173.25,171.96,171.96,5837.0,169.3287,169.495,168.233,168.233,5837.0
2022-09-12 10:30:00,172.05,172.65,172.0,172.43,11691.0,168.321,168.908,168.2721,168.6928,11691.0
2022-09-12 10:40:00,172.28,172.53,172.08,172.35,10968.0,168.546,168.7906,168.3504,168.6145,10968.0
2022-09-12 10:50:00,172.39,172.56,171.88,171.94,9092.0,168.6537,168.82,168.1547,168.2134,9092.0
2022-09-12 11:00:00,171.93,171.93,171.0,171.58,8032.0,168.2036,168.2036,167.2938,167.8612,8032.0
2022-09-12 11:10:00,171.61,171.64,171.16,171.22,9573.0,167.8906,167.9199,167.4503,167.509,9573.0
2022-09-12 11:20:00,171.26,172.09,171.21,172.09,11851.0,167.5482,168.3602,167.4992,168.3602,11851.0
2022-09-12 11:30:00,172.06,172.06,171.3,171.54,5578.0,168.3308,168.3308,167.5873,167.8221,5578.0
2022-09-12 11:40:00,171.55,171.69,171.06,171.13,3940.0,167.8319,167.9688,167.3525,167.421,3940.0
2022-09-12 11:50:00,171.17,171.28,170.62,170.78,11400.0,167.4601,167.5677,166.922,167.0786,11400.0
2022-09-12 12:00:00,170.83,171.02,170.72,170.72,8017.0,167.1275,167.3134,167.0199,167.0199,8017.0
2022-09-12 12:10:00,170.45,170.82,170.41,170.47,4915.0,166.7557,167.1177,166.7166,166.7753,4915.0
2022-09-12 12:20:00,170.46,170.67,170.29,170.51,7481.0,166.7655,166.9709,166.5992,166.8144,7481.0
2022-09-12 12:30:00,170.62,170.8,170.45,170.8,5500.0,166.922,167.0981,166.7557,167.0981,5500.0
2022-09-12 12:40:00,170.78,170.83,170.54,170.58,5225.0,167.0786,167.1275,166.8438,166.8829,5225.0
2022-09-12 12:50:00,170.64,170.85,170.61,170.81,3789.0,166.9416,167.147,166.9122,167.1079,3789.0
2022-09-12 13:00:00,170.82,171.22,170.71,171.2,5881.0,167.1177,167.509,167.0101,167.4895,5881.0
2022-09-12 13:10:00,171.2,171.22,170.88,170.92,7842.0,167.4895,167.509,167.1764,167.2155,7842.0
2022-09-12 13:20:00,170.92,171.35,170.78,171.35,9589.0,167.2155,167.6362,167.0786,167.6362,9589.0
2022-09-12 13:30:00,171.38,171.87,171.3,171.52,6790.0,167.6656,168.1449,167.5873,167.8025,6790.0
2022-09-12 13:40:00,171.52,171.56,171.18,171.56,4700.0,167.8025,167.8417,167.4699,167.8417,4700.0
2022-09-12 13:50:00,171.57,171.64,171.56,171.61,2207.0,167.8514,167.9199,167.8417,167.8906,2207.0
2022-09-12 14:00:00,171.68,171.73,171.52,171.68,4572.0,167.9591,168.008,167.8025,167.9591,4572.0
2022-09-12 14:10:00,171.63,171.97,171.63,171.78,3511.0,167.9101,168.2428,167.9101,168.0569,3511.0
2022-09-12 14:20:00,171.76,171.85,171.28,171.31,4388.0,168.0373,168.1254,167.5677,167.5971,4388.0
2022-09-12 14:30:00,171.35,171.45,171.19,171.28,7300.0,167.6362,167.734,167.4797,167.5677,7300.0
2022-09-12 14:40:00,171.4,171.56,171.28,171.56,3384.0,167.6851,167.8417,167.5677,167.8417,3384.0
2022-09-12 14:50:00,171.58,171.61,171.38,171.51,3385.0,167.8612,167.8906,167.6656,167.7927,3385.0
2022-09-12 15:00:00,171.52,171.78,171.5,171.76,4490.0,167.8025,168.0569,167.783,168.0373,4490.0
2022-09-12 15:10:00,171.72,171.72,171.45,171.6,2811.0,167.9982,167.9982,167.734,167.8808,2811.0
2022-09-12 15:20:00,171.55,171.71,171.37,171.38,6182.0,167.8319,167.9884,167.6558,167.6656,6182.0
2022-09-12 15:30:00,171.34,171.35,171.08,171.13,9162.0,167.6264,167.6362,167.3721,167.421,9162.0
2022-09-12 15:40:00,171.12,171.42,170.96,171.42,13907.0,167.4112,167.7047,167.2547,167.7047,13907.0
2022-09-12 15:50:00,171.39,171.68,171.11,171.4,79740.0,167.6753,167.9591,167.4014,167.6851,79740.0
2022-09-13 09:30:00,167.51,168.09,167.21,167.65,8439.0,163.8794,164.4469,163.5859,164.0164,8439.0
2022-09-13 09:40:00,167.49,167.93,167.29,167.63,4558.0,163.8599,164.2903,163.6642,163.9968,4558.0
2022-09-13 09:50:00,167.65,168.09,167.36,167.37,4942.0,164.0164,164.4469,163.7327,163.7425,4942.0
2022-09-13 10:00:00,167.37,167.37,166.03,166.4,7159.0,163.7425,163.7425,162.4315,162.7935,7159.0
2022-09-13 10:10:00,166.36,167.0,166.36,167.0,3267.0,162.7544,163.3805,162.7544,163.3805,3267.0
2022-09-13 10:20:00,166.91,166.92,165.82,165.89,10273.0,163.2924,163.3022,162.2261,162.2945,10273.0
2022-09-13 10:30:00,165.87,166.0,165.62,165.75,8309.0,162.275,162.4022,162.0304,162.1576,8309.0
2022-09-13 10:40:00,165.82,165.9,165.46,165.46,2540.0,162.2261,162.3043,161.8739,161.8739,2540.0
2022-09-13 10:50:00,165.48,165.79,165.45,165.79,2308.0,161.8934,162.1967,161.8641,162.1967,2308.0
2022-09-13 11:00:00,165.72,166.17,165.65,165.74,3508.0,162.1282,162.5685,162.0597,162.1478,3508.0
2022-09-13 11:10:00,165.77,165.8,165.31,165.49,11209.0,162.1771,162.2065,161.7271,161.9032,11209.0
2022-09-13 11:20:00,165.47,165.77,165.3,165.77,4972.0,161.8836,162.1771,161.7173,162.1771,4972.0
2022-09-13 11:30:00,165.91,165.91,165.39,165.55,3411.0,162.3141,162.3141,161.8054,161.9619,3411.0
2022-09-13 11:40:00,165.43,165.53,165.05,165.05,4993.0,161.8445,161.9423,161.4727,161.4727,4993.0
2022-09-13 11:50:00,165.11,165.26,164.89,165.08,8477.0,161.5314,161.6782,161.3162,161.5021,8477.0
2022-09-13 12:00:00,165.12,165.9,165.12,165.74,7362.0,161.5412,162.3043,161.5412,162.1478,7362.0
2022-09-13 12:10:00,165.73,166.06,165.58,165.94,3775.0,162.138,162.4609,161.9913,162.3435,3775.0
2022-09-13 12:20:00,165.89,165.94,165.46,165.63,5052.0,162.2945,162.3435,161.8739,162.0402,5052.0
2022-09-13 12:30:00,165.57,165.91,165.48,165.8,2982.0,161.9815,162.3141,161.8934,162.2065,2982.0
2022-09-13 12:40:00,165.78,165.98,165.68,165.97,2527.0,162.1869,162.3826,162.0891,162.3728,2527.0
2022-09-13 12:50:00,165.96,166.12,165.74,165.75,3332.0,162.363,162.5196,162.1478,162.1576,3332.0
2022-09-13 13:00:00,165.75,165.89,165.56,165.56,3855.0,162.1576,162.2945,161.9717,161.9717,3855.0
2022-09-13 13:10:00,165.58,165.66,165.32,165.47,6417.0,161.9913,162.0695,161.7369,161.8836,6417.0
2022-09-13 13:20:00,165.56,165.93,165.55,165.93,3606.0,161.9717,162.3337,161.9619,162.3337,3606.0
2022-09-13 13:30:00,166.0,166.15,165.8,165.8,5239.0,162.4022,162.5489,162.2065,162.2065,5239.0
2022-09-13 13:40:00,165.99,165.99,165.62,165.74,5574.0,162.3924,162.3924,162.0304,162.1478,5574.0
2022-09-13 13:50:00,165.73,165.73,165.34,165.43,4107.0,162.138,162.138,161.7565,161.8445,4107.0
2022-09-13 14:00:00,165.4,165.46,165.25,165.44,2233.0,161.8152,161.8739,161.6684,161.8543,2233.0
2022-09-13 14:10:00,165.47,165.82,165.44,165.77,3027.0,161.8836,162.2261,161.8543,162.1771,3027.0
2022-09-13 14:20:00,165.95,166.06,165.83,165.84,3464.0,162.3532,162.4609,162.2358,162.2456,3464.0
2022-09-13 14:30:00,165.93,165.97,165.76,165.77,4444.0,162.3337,162.3728,162.1674,162.1771,4444.0
2022-09-13 14:40:00,165.75,165.87,165.55,165.55,4764.0,162.1576,162.275,161.9619,161.9619,4764.0
2022-09-13 14:50:00,165.59,165.7,165.25,165.68,5046.0,162.001,162.1087,161.6684,162.0891,5046.0
2022-09-13 15:00:00,165.67,165.78,165.03,165.11,6232.0,162.0793,162.1869,161.4532,161.5314,6232.0
2022-09-13 15:10:00,165.14,165.15,164.42,164.42,5821.0,161.5608,161.5706,160.8564,160.8564,5821.0
2022-09-13 15:20:00,164.44,164.44,164.03,164.17,14294.0,160.876,160.876,160.4749,160.6118,14294.0
2022-09-13 15:30:00,164.2,164.34,163.71,164.15,19217.0,160.6412,160.7781,160.1618,160.5923,19217.0
2022-09-13 15:40:00,164.11,164.14,163.09,163.34,34063.0,160.5531,160.5825,159.5552,159.7998,34063.0
2022-09-13 15:50:00,163.36,164.05,163.36,163.64,74831.0,159.8194,160.4944,159.8194,160.0933,74831.0
2022-09-14 09:30:00,163.45,163.67,162.6,162.97,6162.0,159.9074,160.1227,159.0758,159.4378,6162.0
2022-09-14 09:40:00,162.91,163.46,162.71,163.02,9360.0,159.3791,159.9172,159.1835,159.4867,9360.0
2022-09-14 09:50:00,162.89,162.91,162.4,162.7,5228.0,159.3596,159.3791,158.8802,159.1737,5228.0
2022-09-14 10:00:00,162.7,162.91,162.29,162.68,22619.0,159.1737,159.3791,158.7726,159.1541,22619.0
2022-09-14 10:10:00,162.58,163.0,162.41,162.55,4774.0,159.0563,159.4672,158.89,159.0269,4774.0
2022-09-14 10:20:00,162.42,162.49,161.25,161.25,7080.0,158.8997,158.9682,157.7551,157.7551,7080.0
2022-09-14 10:30:00,161.21,162.09,161.21,162.01,10539.0,157.716,158.5769,157.716,158.4986,10539.0
2022-09-14 10:40:00,162.31,162.68,162.23,162.48,5900.0,158.7921,159.1541,158.7139,158.9584,5900.0
2022-09-14 10:50:00,162.49,162.93,162.34,162.93,4087.0,158.9682,159.3987,158.8215,159.3987,4087.0
2022-09-14 11:00:00,163.03,163.18,162.57,163.08,3998.0,159.4965,159.6433,159.0465,159.5454,3998.0
2022-09-14 11:10:00,163.01,163.01,162.52,162.59,6380.0,159.477,159.477,158.9976,159.0661,6380.0
2022-09-14 11:20:00,162.65,162.67,162.37,162.65,2909.0,159.1248,159.1443,158.8508,159.1248,2909.0
2022-09-14 11:30:00,162.53,162.71,162.1,162.22,6342.0,159.0074,159.1835,158.5867,158.7041,6342.0
2022-09-14 11:40:00,162.22,162.74,162.22,162.61,3787.0,158.7041,159.2128,158.7041,159.0856,3787.0
2022-09-14 11:50:00,162.62,162.64,162.2,162.29,4450.0,159.0954,159.115,158.6845,158.7726,4450.0
2022-09-14 12:00:00,162.35,162.35,161.9,162.21,3784.0,158.8313,158.8313,158.391,158.6943,3784.0
2022-09-14 12:10:00,162.15,162.61,162.12,162.4,4033.0,158.6356,159.0856,158.6063,158.8802,4033.0
2022-09-14 12:20:00,162.36,162.36,161.86,161.87,3961.0,158.841,158.841,158.3519,158.3617,3961.0
2022-09-14 12:30:00,161.9,162.3,161.79,162.3,5598.0,158.391,158.7823,158.2834,158.7823,5598.0
2022-09-14 12:40:00,162.39,162.85,162.31,162.72,13334.0,158.8704,159.3204,158.7921,159.1932,13334.0
2022-09-14 12:50:00,162.75,162.84,162.38,162.5,6079.0,159.2226,159.3106,158.8606,158.978,6079.0
2022-09-14 13:00:00,162.38,162.62,162.11,162.19,4538.0,158.8606,159.0954,158.5965,158.6747,4538.0
2022-09-14 13:10:00,162.17,162.39,162.08,162.15,4202.0,158.6552,158.8704,158.5671,158.6356,4202.0
2022-09-14 13:20:00,162.13,162.17,161.67,161.73,10783.0,158.616,158.6552,158.166,158.2247,10783.0
2022-09-14 13:30:00,161.74,161.92,161.59,161.72,9828.0,158.2345,158.4106,158.0877,158.2149,9828.0
2022-09-14 13:40:00,161.6,161.6,160.8,160.81,10884.0,158.0975,158.0975,157.3149,157.3246,10884.0
2022-09-14 13:50:00,160.84,161.44,160.78,161.17,15795.0,157.354,157.941,157.2953,157.6768,15795.0
2022-09-14 14:00:00,161.18,161.18,160.83,160.86,8096.0,157.6866,157.6866,157.3442,157.3736,8096.0
2022-09-14 14:10:00,160.76,160.82,160.62,160.66,3020.0,157.2757,157.3344,157.1388,157.1779,3020.0
2022-09-14 14:20:00,160.7,160.7,160.48,160.54,4327.0,157.217,157.217,157.0018,157.0605,4327.0
2022-09-14 14:30:00,160.54,160.76,160.34,160.51,11950.0,157.0605,157.2757,156.8648,157.0311,11950.0
2022-09-14 14:40:00,160.4,160.5,160.07,160.28,10877.0,156.9235,157.0214,156.6007,156.8061,10877.0
2022-09-14 14:50:00,160.27,160.3,159.41,159.8,26183.0,156.7963,156.8257,155.955,156.3365,26183.0
2022-09-14 15:00:00,159.78,159.91,159.52,159.64,10241.0,156.317,156.4442,156.0626,156.18,10241.0
2022-09-14 15:10:00,159.72,159.76,158.71,158.84,10870.0,156.2583,156.2974,155.2702,155.3973,10870.0
2022-09-14 15:20:00,158.85,159.05,158.48,158.83,16300.0,155.4071,155.6028,155.0451,155.3876,16300.0
2022-09-14 15:30:00,158.81,159.16,158.3,159.16,17029.0,155.368,155.7104,154.869,155.7104,17029.0
2022-09-14 15:40:00,159.12,160.0,159.1,159.82,25367.0,155.6713,156.5322,155.6517,156.3561,25367.0
2022-09-14 15:50:00,159.86,160.4,159.85,160.19,90070.0,156.3952,156.9235,156.3855,156.7181,90070.0
2022-09-15 09:30:00,160.22,161.96,159.83,161.92,18297.0,156.7474,158.4497,156.3659,158.4106,18297.0
2022-09-15 09:40:00,161.86,162.47,161.54,162.47,7186.0,158.3519,158.9487,158.0388,158.9487,7186.0
2022-09-15 09:50:00,162.55,163.05,162.31,163.04,4768.0,159.0269,159.5161,158.7921,159.5063,4768.0
2022-09-15 10:00:00,163.05,163.12,162.7,162.93,5361.0,159.5161,159.5846,159.1737,159.3987,5361.0
2022-09-15 10:10:00,163.01,163.4,163.01,163.06,3146.0,159.477,159.8585,159.477,159.5259,3146.0
2022-09-15 10:20:00,163.0,163.2,162.55,162.55,7710.0,159.4672,159.6628,159.0269,159.0269,7710.0
2022-09-15 10:30:00,162.58,163.35,162.56,163.21,13310.0,159.0563,159.8096,159.0367,159.6726,13310.0
2022-09-15 10:40:00,163.16,163.16,162.66,162.72,13445.0,159.6237,159.6237,159.1345,159.1932,13445.0
2022-09-15 10:50:00,162.56,162.85,162.32,162.6,19778.0,159.0367,159.3204,158.8019,159.0758,19778.0
2022-09-15 11:00:00,162.55,162.74,162.18,162.18,5130.0,159.0269,159.2128,158.665,158.665,5130.0
2022-09-15 11:10:00,162.08,162.52,161.8,162.52,3180.0,158.5671,158.9976,158.2932,158.9976,3180.0
2022-09-15 11:20:00,162.58,163.14,162.58,163.13,3000.0,159.0563,159.6041,159.0563,159.5944,3000.0
2022-09-15 11:30:00,163.19,163.59,163.13,163.26,5748.0,159.6531,160.0444,159.5944,159.7215,5748.0
2022-09-15 11:40:00,163.13,163.34,163.13,163.22,2015.0,159.5944,159.7998,159.5944,159.6824,2015.0
2022-09-15 11:50:00,163.13,163.13,162.61,162.69,2581.0,159.5944,159.5944,159.0856,159.1639,2581.0
2022-09-15 12:00:00,162.75,162.91,162.36,162.49,2801.0,159.2226,159.3791,158.841,158.9682,2801.0
2022-09-15 12:10:00,162.51,162.51,162.06,162.29,8932.0,158.9878,158.9878,158.5476,158.7726,8932.0
2022-09-15 12:20:00,162.25,162.56,162.05,162.29,3815.0,158.7334,159.0367,158.5378,158.7726,3815.0
2022-09-15 12:30:00,162.44,162.57,162.34,162.43,3000.0,158.9193,159.0465,158.8215,158.9095,3000.0
2022-09-15 12:40:00,162.41,162.58,162.27,162.58,7419.0,158.89,159.0563,158.753,159.0563,7419.0
2022-09-15 12:50:00,162.56,163.09,162.56,163.08,3189.0,159.0367,159.5552,159.0367,159.5454,3189.0
2022-09-15 13:00:00,163.13,163.69,163.05,163.64,7633.0,159.5944,160.1422,159.5161,160.0933,7633.0
2022-09-15 13:10:00,163.55,163.83,163.53,163.77,10253.0,160.0053,160.2792,159.9857,160.2205,10253.0
2022-09-15 13:20:00,163.73,164.08,163.73,163.83,4373.0,160.1814,160.5238,160.1814,160.2792,4373.0
2022-09-15 13:30:00,163.83,163.88,163.57,163.71,5218.0,160.2792,160.3281,160.0248,160.1618,5218.0
2022-09-15 13:40:00,163.77,163.98,163.63,163.76,6690.0,160.2205,160.4259,160.0835,160.2107,6690.0
2022-09-15 13:50:00,163.84,163.84,163.56,163.75,3278.0,160.289,160.289,160.015,160.2009,3278.0
2022-09-15 14:00:00,163.69,163.71,163.06,163.06,7818.0,160.1422,160.1618,159.5259,159.5259,7818.0
2022-09-15 14:10:00,163.09,163.59,163.09,163.52,7145.0,159.5552,160.0444,159.5552,159.9759,7145.0
2022-09-15 14:20:00,163.46,163.66,163.31,163.56,8731.0,159.9172,160.1129,159.7705,160.015,8731.0
2022-09-15 14:30:00,163.51,163.6,162.83,163.18,4710.0,159.9661,160.0542,159.3009,159.6433,4710.0
2022-09-15 14:40:00,162.89,163.14,162.49,162.49,2896.0,159.3596,159.6041,158.9682,158.9682,2896.0
2022-09-15 14:50:00,162.62,162.8,162.37,162.64,4752.0,159.0954,159.2715,158.8508,159.115,4752.0
2022-09-15 15:00:00,162.54,162.71,162.24,162.24,1586.0,159.0171,159.1835,158.7237,158.7237,1586.0
2022-09-15 15:10:00,162.19,162.19,161.79,161.97,3969.0,158.6747,158.6747,158.2834,158.4595,3969.0
2022-09-15 15:20:00,162.04,162.25,161.91,162.02,3368.0,158.528,158.7334,158.4008,158.5084,3368.0
2022-09-15 15:30:00,162.11,162.51,162.09,162.35,10096.0,158.5965,158.9878,158.5769,158.8313,10096.0
2022-09-15 15:40:00,162.3,162.72,162.2,162.45,15672.0,158.7823,159.1932,158.6845,158.9291,15672.0
2022-09-15 15:50:00,162.48,162.7,162.05,162.08,50781.0,158.9584,159.1737,158.5378,158.5671,50781.0
2022-09-16 09:30:00,161.48,161.48,159.72,160.58,121333.0,157.9801,157.9801,156.2583,157.0996,121333.0
2022-09-16 09:40:00,160.26,160.54,159.84,160.0,13890.0,156.7866,157.0605,156.3757,156.5322,13890.0
2022-09-16 09:50:00,160.2,160.37,158.99,158.99,5608.0,156.7279,156.8942,155.5441,155.5441,5608.0
2022-09-16 10:00:00,159.14,159.24,158.2,158.4,16290.0,155.6908,155.7887,154.7712,154.9669,16290.0
2022-09-16 10:10:00,158.54,159.65,158.54,159.29,4278.0,155.1038,156.1898,155.1038,155.8376,4278.0
2022-09-16 10:20:00,159.31,159.83,159.26,159.71,3675.0,155.8572,156.3659,155.8082,156.2485,3675.0
2022-09-16 10:30:00,159.68,160.07,159.48,159.59,9603.0,156.2191,156.6007,156.0235,156.1311,9603.0
2022-09-16 10:40:00,159.87,160.02,159.59,159.6,10254.0,156.405,156.5518,156.1311,156.1409,10254.0
2022-09-16 10:50:00,159.6,159.84,159.15,159.15,7333.0,156.1409,156.3757,155.7006,155.7006,7333.0
2022-09-16 11:00:00,159.21,159.21,158.84,158.95,6462.0,155.7593,155.7593,155.3973,155.505,6462.0
2022-09-16 11:10:00,158.86,159.07,158.45,159.07,5394.0,155.4169,155.6224,155.0158,155.6224,5394.0
2022-09-16 11:20:00,159.03,159.03,158.58,158.58,5098.0,155.5832,155.5832,155.143,155.143,5098.0
2022-09-16 11:30:00,158.63,158.97,158.54,158.7,5393.0,155.1919,155.5245,155.1038,155.2604,5393.0
2022-09-16 11:40:00,158.67,158.69,158.32,158.32,3973.0,155.231,155.2506,154.8886,154.8886,3973.0
2022-09-16 11:50:00,158.28,158.39,158.15,158.36,3835.0,154.8495,154.9571,154.7223,154.9277,3835.0
2022-09-16 12:00:00,158.45,158.46,158.28,158.28,1612.0,155.0158,155.0256,154.8495,154.8495,1612.0
2022-09-16 12:10:00,158.26,158.38,158.05,158.09,4231.0,154.8299,154.9473,154.6245,154.6636,4231.0
2022-09-16 12:20:00,158.03,158.27,158.01,158.17,2867.0,154.6049,154.8397,154.5853,154.7419,2867.0
2022-09-16 12:30:00,158.25,158.29,157.85,157.94,2332.0,154.8201,154.8593,154.4288,154.5168,2332.0
2022-09-16 12:40:00,158.02,158.3,158.02,158.22,1881.0,154.5951,154.869,154.5951,154.7908,1881.0
2022-09-16 12:50:00,158.11,158.29,158.09,158.29,4013.0,154.6832,154.8593,154.6636,154.8593,4013.0
2022-09-16 13:00:00,158.31,158.31,157.88,157.98,5166.0,154.8788,154.8788,154.4581,154.556,5166.0
2022-09-16 13:10:00,157.9,157.98,157.75,157.87,3085.0,154.4777,154.556,154.331,154.4484,3085.0
2022-09-16 13:20:00,157.88,158.06,157.8,157.87,3812.0,154.4581,154.6342,154.3799,154.4484,3812.0
2022-09-16 13:30:00,157.87,158.09,157.77,157.94,7181.0,154.4484,154.6636,154.3505,154.5168,7181.0
2022-09-16 13:40:00,157.95,157.98,157.61,157.62,7449.0,154.5266,154.556,154.194,154.2038,7449.0
2022-09-16 13:50:00,157.64,157.74,157.39,157.57,9068.0,154.2233,154.3212,153.9788,154.1549,9068.0
2022-09-16 14:00:00,157.56,157.82,157.56,157.69,6285.0,154.1451,154.3994,154.1451,154.2723,6285.0
2022-09-16 14:10:00,157.64,157.81,157.56,157.61,4286.0,154.2233,154.3897,154.1451,154.194,4286.0
2022-09-16 14:20:00,157.7,158.43,157.68,157.96,9181.0,154.282,154.9962,154.2625,154.5364,9181.0
2022-09-16 14:30:00,157.85,158.01,157.76,157.78,3197.0,154.4288,154.5853,154.3407,154.3603,3197.0
2022-09-16 14:40:00,157.78,158.06,157.59,157.85,6244.0,154.3603,154.6342,154.1744,154.4288,6244.0
2022-09-16 14:50:00,157.83,157.97,157.67,157.93,16573.0,154.4092,154.5462,154.2527,154.5071,16573.0
2022-09-16 15:00:00,157.98,159.04,157.98,158.84,38794.0,154.556,155.593,154.556,155.3973,38794.0
2022-09-16 15:10:00,158.82,158.82,158.28,158.4,6558.0,155.3778,155.3778,154.8495,154.9669,6558.0
2022-09-16 15:20:00,158.4,158.77,158.37,158.59,4990.0,154.9669,155.3289,154.9375,155.1528,4990.0
2022-09-16 15:30:00,158.55,158.7,158.35,158.64,15877.0,155.1136,155.2604,154.918,155.2017,15877.0
2022-09-16 15:40:00,158.66,159.11,158.52,158.76,33120.0,155.2212,155.6615,155.0843,155.3191,33120.0
2022-09-16 15:50:00,158.65,159.63,158.65,159.39,73021.0,155.2115,156.1702,155.2115,155.9354,73021.0
2022-09-19 09:30:00,158.52,160.87,158.45,160.11,19171.0,155.0843,157.3833,155.0158,156.6398,19171.0
2022-09-19 09:40:00,160.09,161.54,160.02,161.54,17556.0,156.6202,158.0388,156.5518,158.0388,17556.0
2022-09-19 09:50:00,161.65,162.56,161.54,161.78,18240.0,158.1464,159.0367,158.0388,158.2736,18240.0
2022-09-19 10:00:00,161.68,161.8,161.02,161.46,11692.0,158.1758,158.2932,157.5301,157.9606,11692.0
2022-09-19 10:10:00,161.49,162.35,161.47,161.88,13203.0,157.9899,158.8313,157.9703,158.3715,13203.0
2022-09-19 10:20:00,161.79,162.33,161.62,162.28,16930.0,158.2834,158.8117,158.1171,158.7628,16930.0
2022-09-19 10:30:00,162.35,162.52,161.85,162.39,6035.0,158.8313,158.9976,158.3421,158.8704,6035.0
2022-09-19 10:40:00,162.43,162.76,162.43,162.5,4668.0,158.9095,159.2324,158.9095,158.978,4668.0
2022-09-19 10:50:00,162.42,162.6,162.04,162.14,3425.0,158.8997,159.0758,158.528,158.6258,3425.0
2022-09-19 11:00:00,162.19,162.64,162.12,162.39,3912.0,158.6747,159.115,158.6063,158.8704,3912.0
2022-09-19 11:10:00,162.42,162.5,162.0,162.32,5030.0,158.8997,158.978,158.4889,158.8019,5030.0
2022-09-19 11:20:00,162.12,162.23,161.92,161.94,4317.0,158.6063,158.7139,158.4106,158.4302,4317.0
2022-09-19 11:30:00,161.94,162.08,161.65,161.65,3802.0,158.4302,158.5671,158.1464,158.1464,3802.0
2022-09-19 11:40:00,161.65,162.12,161.65,162.12,1991.0,158.1464,158.6063,158.1464,158.6063,1991.0
2022-09-19 11:50:00,162.11,162.17,161.65,161.66,3189.0,158.5965,158.6552,158.1464,158.1562,3189.0
2022-09-19 12:00:00,161.67,161.87,161.4,161.87,2217.0,158.166,158.3617,157.9019,158.3617,2217.0
2022-09-19 12:10:00,161.87,162.0,161.71,161.89,1880.0,158.3617,158.4889,158.2051,158.3812,1880.0
2022-09-19 12:20:00,161.58,161.76,161.36,161.42,3884.0,158.078,158.2541,157.8627,157.9214,3884.0
2022-09-19 12:30:00,161.48,161.92,161.44,161.82,5224.0,157.9801,158.4106,157.941,158.3128,5224.0
2022-09-19 12:40:00,161.76,161.82,161.66,161.79,1802.0,158.2541,158.3128,158.1562,158.2834,1802.0
2022-09-19 12:50:00,161.82,161.89,161.55,161.65,3632.0,158.3128,158.3812,158.0486,158.1464,3632.0
2022-09-19 13:00:00,161.69,161.71,161.22,161.46,4575.0,158.1856,158.2051,157.7258,157.9606,4575.0
2022-09-19 13:10:00,161.37,161.38,161.24,161.35,2324.0,157.8725,157.8823,157.7453,157.8529,2324.0
2022-09-19 13:20:00,161.38,161.58,161.33,161.58,1500.0,157.8823,158.078,157.8334,158.078,1500.0
2022-09-19 13:30:00,161.56,161.56,160.9,161.08,3111.0,158.0584,158.0584,157.4127,157.5888,3111.0
2022-09-19 13:40:00,161.09,161.15,160.95,161.13,1931.0,157.5986,157.6573,157.4616,157.6377,1931.0
2022-09-19 13:50:00,161.06,161.31,161.02,161.06,2169.0,157.5692,157.8138,157.5301,157.5692,2169.0
2022-09-19 14:00:00,161.06,161.18,161.0,161.18,2196.0,157.5692,157.6866,157.5105,157.6866,2196.0
2022-09-19 14:10:00,161.07,161.38,161.06,161.2,2657.0,157.579,157.8823,157.5692,157.7062,2657.0
2022-09-19 14:20:00,161.15,161.17,160.77,160.99,2960.0,157.6573,157.6768,157.2855,157.5007,2960.0
2022-09-19 14:30:00,161.02,161.47,161.02,161.47,4327.0,157.5301,157.9703,157.5301,157.9703,4327.0
2022-09-19 14:40:00,161.41,161.49,161.32,161.49,4149.0,157.9116,157.9899,157.8236,157.9899,4149.0
2022-09-19 14:50:00,161.53,161.9,161.52,161.77,5154.0,158.029,158.391,158.0193,158.2638,5154.0
2022-09-19 15:00:00,161.81,162.31,161.8,162.31,6290.0,158.303,158.7921,158.2932,158.7921,6290.0
2022-09-19 15:10:00,162.34,162.84,162.34,162.75,11497.0,158.8215,159.3106,158.8215,159.2226,11497.0
2022-09-19 15:20:00,162.72,163.0,162.51,162.84,10260.0,159.1932,159.4672,158.9878,159.3106,10260.0
2022-09-19 15:30:00,162.9,163.15,162.9,163.12,12645.0,159.3693,159.6139,159.3693,159.5846,12645.0
2022-09-19 15:40:00,163.12,163.28,162.91,162.99,14501.0,159.5846,159.7411,159.3791,159.4574,14501.0
2022-09-19 15:50:00,162.99,163.18,162.75,162.97,51494.0,159.4574,159.6433,159.2226,159.4378,51494.0
2022-09-20 09:30:00,160.9,161.25,159.71,160.62,12145.0,157.4127,157.7551,156.2485,157.1388,12145.0
2022-09-20 09:40:00,160.66,160.66,159.53,159.82,7368.0,157.1779,157.1779,156.0724,156.3561,7368.0
2022-09-20 09:50:00,159.43,160.19,159.3,159.86,10150.0,155.9746,156.7181,155.8474,156.3952,10150.0
2022-09-20 10:00:00,159.8,160.89,159.77,160.83,4889.0,156.3365,157.4029,156.3072,157.3442,4889.0
2022-09-20 10:10:00,160.92,161.02,160.57,160.62,7533.0,157.4323,157.5301,157.0898,157.1388,7533.0
2022-09-20 10:20:00,160.63,160.78,160.38,160.38,3466.0,157.1485,157.2953,156.904,156.904,3466.0
2022-09-20 10:30:00,160.15,160.15,159.32,159.64,3773.0,156.6789,156.6789,155.8669,156.18,3773.0
2022-09-20 10:40:00,159.64,160.21,159.62,160.21,4943.0,156.18,156.7376,156.1604,156.7376,4943.0
2022-09-20 10:50:00,160.21,160.56,160.2,160.55,7176.0,156.7376,157.0801,156.7279,157.0703,7176.0
2022-09-20 11:00:00,160.5,160.72,160.4,160.67,8654.0,157.0214,157.2366,156.9235,157.1877,8654.0
2022-09-20 11:10:00,160.61,160.69,160.3,160.45,6931.0,157.129,157.2072,156.8257,156.9724,6931.0
2022-09-20 11:20:00,160.39,160.79,160.29,160.79,3020.0,156.9137,157.3051,156.8159,157.3051,3020.0
2022-09-20 11:30:00,160.83,160.95,160.55,160.83,7209.0,157.3442,157.4616,157.0703,157.3442,7209.0
2022-09-20 11:40:00,160.82,160.99,160.73,160.82,5424.0,157.3344,157.5007,157.2464,157.3344,5424.0
2022-09-20 11:50:00,160.76,161.55,160.74,161.38,5586.0,157.2757,158.0486,157.2562,157.8823,5586.0
2022-09-20 12:00:00,161.39,161.74,161.38,161.46,5974.0,157.8921,158.2345,157.8823,157.9606,5974.0
2022-09-20 12:10:00,161.54,161.64,161.49,161.59,3910.0,158.0388,158.1367,157.9899,158.0877,3910.0
2022-09-20 12:20:00,161.53,161.64,161.39,161.39,7492.0,158.029,158.1367,157.8921,157.8921,7492.0
2022-09-20 12:30:00,161.39,161.4,161.15,161.29,2596.0,157.8921,157.9019,157.6573,157.7942,2596.0
2022-09-20 12:40:00,161.43,161.43,161.2,161.35,3300.0,157.9312,157.9312,157.7062,157.8529,3300.0
2022-09-20 12:50:00,161.34,161.69,161.29,161.63,6080.0,157.8432,158.1856,157.7942,158.1269,6080.0
2022-09-20 13:00:00,161.66,161.66,161.34,161.44,2714.0,158.1562,158.1562,157.8432,157.941,2714.0
2022-09-20 13:10:00,161.48,161.49,161.28,161.37,3407.0,157.9801,157.9899,157.7845,157.8725,3407.0
2022-09-20 13:20:00,161.44,161.66,161.24,161.24,6131.0,157.941,158.1562,157.7453,157.7453,6131.0
2022-09-20 13:30:00,161.16,161.29,161.09,161.18,4575.0,157.6671,157.7942,157.5986,157.6866,4575.0
2022-09-20 13:40:00,161.13,161.43,161.11,161.13,11052.0,157.6377,157.9312,157.6181,157.6377,11052.0
2022-09-20 13:50:00,161.09,161.13,160.8,160.83,8785.0,157.5986,157.6377,157.3149,157.3442,8785.0
2022-09-20 14:00:00,161.07,161.34,161.04,161.23,9581.0,157.579,157.8432,157.5497,157.7355,9581.0
2022-09-20 14:10:00,161.18,161.2,160.81,160.84,3948.0,157.6866,157.7062,157.3246,157.354,3948.0
2022-09-20 14:20:00,161.12,161.47,161.05,161.41,3529.0,157.6279,157.9703,157.5594,157.9116,3529.0
2022-09-20 14:30:00,161.36,161.54,161.26,161.42,4633.0,157.8627,158.0388,157.7649,157.9214,4633.0
2022-09-20 14:40:00,161.59,162.11,161.28,161.88,9931.0,158.0877,158.5965,157.7845,158.3715,9931.0
2022-09-20 14:50:00,161.96,162.11,161.7,162.0,3475.0,158.4497,158.5965,158.1954,158.4889,3475.0
2022-09-20 15:00:00,161.99,162.35,161.87,161.91,4401.0,158.4791,158.8313,158.3617,158.4008,4401.0
2022-09-20 15:10:00,161.91,162.15,161.83,162.14,5006.0,158.4008,158.6356,158.3225,158.6258,5006.0
2022-09-20 15:20:00,162.16,162.47,162.05,162.36,9626.0,158.6454,158.9487,158.5378,158.841,9626.0
2022-09-20 15:30:00,162.32,162.64,162.1,162.56,16495.0,158.8019,159.115,158.5867,159.0367,16495.0
2022-09-20 15:40:00,162.52,162.71,162.3,162.64,16172.0,158.9976,159.1835,158.7823,159.115,16172.0
2022-09-20 15:50:00,162.66,162.83,162.05,162.21,67437.0,159.1345,159.3009,158.5378,158.6943,67437.0
2022-09-21 09:30:00,164.05,164.1,163.03,163.55,39568.0,160.4944,160.5433,159.4965,160.0053,39568.0
2022-09-21 09:40:00,163.46,164.78,163.16,164.76,10993.0,159.9172,161.2086,159.6237,161.189,10993.0
2022-09-21 09:50:00,164.68,165.09,164.24,165.03,11906.0,161.1108,161.5119,160.6803,161.4532,11906.0
2022-09-21 10:00:00,165.02,165.8,164.96,165.8,9726.0,161.4434,162.2065,161.3847,162.2065,9726.0
2022-09-21 10:10:00,165.81,166.12,165.57,165.97,16690.0,162.2163,162.5196,161.9815,162.3728,16690.0
2022-09-21 10:20:00,165.99,166.28,165.63,166.2,9087.0,162.3924,162.6761,162.0402,162.5978,9087.0
2022-09-21 10:30:00,166.24,166.3,165.5,165.78,10816.0,162.637,162.6957,161.913,162.1869,10816.0
2022-09-21 10:40:00,165.78,165.85,165.16,165.38,4701.0,162.1869,162.2554,161.5804,161.7956,4701.0
2022-09-21 10:50:00,165.5,165.95,165.49,165.93,15286.0,161.913,162.3532,161.9032,162.3337,15286.0
2022-09-21 11:00:00,165.98,166.31,165.63,165.98,41059.0,162.3826,162.7054,162.0402,162.3826,41059.0
2022-09-21 11:10:00,165.98,166.17,165.51,165.98,6530.0,162.3826,162.5685,161.9228,162.3826,6530.0
2022-09-21 11:20:00,166.01,166.51,166.0,166.38,6515.0,162.4119,162.9011,162.4022,162.7739,6515.0
2022-09-21 11:30:00,166.38,166.53,166.17,166.5,8044.0,162.7739,162.9207,162.5685,162.8913,8044.0
2022-09-21 11:40:00,166.5,166.63,166.31,166.39,10622.0,162.8913,163.0185,162.7054,162.7837,10622.0
2022-09-21 11:50:00,166.27,166.62,165.83,166.62,10516.0,162.6663,163.0087,162.2358,163.0087,10516.0
2022-09-21 12:00:00,166.47,167.06,166.0,166.1,26295.0,162.862,163.4392,162.4022,162.5,26295.0
2022-09-21 12:10:00,166.16,166.33,165.76,165.76,2190.0,162.5587,162.725,162.1674,162.1674,2190.0
2022-09-21 12:20:00,165.75,165.85,165.61,165.81,2330.0,162.1576,162.2554,162.0206,162.2163,2330.0
2022-09-21 12:30:00,165.79,165.95,165.59,165.59,1803.0,162.1967,162.3532,162.001,162.001,1803.0
2022-09-21 12:40:00,165.56,165.6,164.9,164.9,4676.0,161.9717,162.0108,161.326,161.326,4676.0
2022-09-21 12:50:00,165.01,165.04,164.63,164.68,4225.0,161.4336,161.463,161.0619,161.1108,4225.0
2022-09-21 13:00:00,164.79,165.06,164.79,164.93,1840.0,161.2184,161.4825,161.2184,161.3553,1840.0
2022-09-21 13:10:00,164.96,165.05,164.71,164.71,2603.0,161.3847,161.4727,161.1401,161.1401,2603.0
2022-09-21 13:20:00,164.69,164.85,164.66,164.85,2237.0,161.1205,161.2771,161.0912,161.2771,2237.0
2022-09-21 13:30:00,164.9,164.9,164.72,164.72,1879.0,161.326,161.326,161.1499,161.1499,1879.0
2022-09-21 13:40:00,164.72,164.93,164.67,164.73,2556.0,161.1499,161.3553,161.101,161.1597,2556.0
2022-09-21 13:50:00,164.78,164.9,164.6,164.6,4464.0,161.2086,161.326,161.0325,161.0325,4464.0
2022-09-21 14:00:00,164.6,164.7,162.59,163.21,8309.0,161.0325,161.1303,159.0661,159.6726,8309.0
2022-09-21 14:10:00,163.42,163.42,162.12,162.33,5142.0,159.8781,159.8781,158.6063,158.8117,5142.0
2022-09-21 14:20:00,162.46,162.88,162.37,162.67,11107.0,158.9389,159.3498,158.8508,159.1443,11107.0
2022-09-21 14:30:00,162.55,164.12,162.12,163.88,7290.0,159.0269,160.5629,158.6063,160.3281,7290.0
2022-09-21 14:40:00,163.47,165.65,163.47,164.24,11356.0,159.927,162.0597,159.927,160.6803,11356.0
2022-09-21 14:50:00,164.04,164.75,163.65,163.99,8902.0,160.4846,161.1792,160.1031,160.4357,8902.0
2022-09-21 15:00:00,164.25,164.34,163.6,163.6,12057.0,160.6901,160.7781,160.0542,160.0542,12057.0
2022-09-21 15:10:00,163.56,164.08,162.58,163.66,13027.0,160.015,160.5238,159.0563,160.1129,13027.0
2022-09-21 15:20:00,163.59,163.64,162.2,162.24,7517.0,160.0444,160.0933,158.6845,158.7237,7517.0
2022-09-21 15:30:00,162.15,162.29,161.03,161.03,12787.0,158.6356,158.7726,157.5399,157.5399,12787.0
2022-09-21 15:40:00,161.14,161.35,160.73,160.89,20075.0,157.6475,157.8529,157.2464,157.4029,20075.0
2022-09-21 15:50:00,160.91,161.07,160.37,160.4,49053.0,157.4225,157.579,156.8942,156.9235,49053.0
2022-09-22 09:30:00,160.17,161.66,159.7,159.97,9763.0,156.6985,158.1562,156.2387,156.5028,9763.0
2022-09-22 09:40:00,159.85,160.12,159.52,159.65,4067.0,156.3855,156.6496,156.0626,156.1898,4067.0
2022-09-22 09:50:00,159.56,159.9,159.2,159.2,3221.0,156.1017,156.4344,155.7495,155.7495,3221.0
2022-09-22 10:00:00,159.14,159.51,158.61,159.5,4646.0,155.6908,156.0528,155.1723,156.043,4646.0
2022-09-22 10:10:00,159.4,159.98,159.13,159.53,5025.0,155.9452,156.5126,155.6811,156.0724,5025.0
2022-09-22 10:20:00,159.44,159.57,159.06,159.42,4259.0,155.9843,156.1115,155.6126,155.9648,4259.0
2022-09-22 10:30:00,159.35,159.75,159.19,159.47,2852.0,155.8963,156.2876,155.7398,156.0137,2852.0
2022-09-22 10:40:00,159.52,159.75,159.31,159.65,12464.0,156.0626,156.2876,155.8572,156.1898,12464.0
2022-09-22 10:50:00,159.62,160.06,159.33,159.41,17840.0,156.1604,156.5909,155.8767,155.955,17840.0
2022-09-22 11:00:00,159.25,159.63,159.16,159.63,3357.0,155.7985,156.1702,155.7104,156.1702,3357.0
2022-09-22 11:10:00,159.45,159.61,159.45,159.45,9495.0,155.9941,156.1507,155.9941,155.9941,9495.0
2022-09-22 11:20:00,159.24,159.35,158.92,158.93,6941.0,155.7887,155.8963,155.4756,155.4854,6941.0
2022-09-22 11:30:00,159.05,159.81,159.04,159.74,2646.0,155.6028,156.3463,155.593,156.2778,2646.0
2022-09-22 11:40:00,159.58,159.73,159.35,159.37,5850.0,156.1213,156.2681,155.8963,155.9159,5850.0
2022-09-22 11:50:00,159.38,159.43,158.8,158.86,3661.0,155.9256,155.9746,155.3582,155.4169,3661.0
2022-09-22 12:00:00,158.86,159.23,158.86,159.23,2491.0,155.4169,155.7789,155.4169,155.7789,2491.0
2022-09-22 12:10:00,159.11,159.39,158.97,159.39,2763.0,155.6615,155.9354,155.5245,155.9354,2763.0
2022-09-22 12:20:00,159.37,160.12,159.22,159.95,4845.0,155.9159,156.6496,155.7691,156.4833,4845.0
2022-09-22 12:30:00,159.87,159.97,159.42,159.88,14246.0,156.405,156.5028,155.9648,156.4148,14246.0
2022-09-22 12:40:00,159.96,160.08,159.84,160.08,1207.0,156.4931,156.6105,156.3757,156.6105,1207.0
2022-09-22 12:50:00,159.75,160.16,159.75,159.84,3853.0,156.2876,156.6887,156.2876,156.3757,3853.0
2022-09-22 13:00:00,159.77,159.84,159.48,159.5,5062.0,156.3072,156.3757,156.0235,156.043,5062.0
2022-09-22 13:10:00,159.5,159.71,159.32,159.46,2708.0,156.043,156.2485,155.8669,156.0039,2708.0
2022-09-22 13:20:00,159.48,159.65,159.44,159.65,1320.0,156.0235,156.1898,155.9843,156.1898,1320.0
2022-09-22 13:30:00,159.87,160.02,159.66,159.7,10850.0,156.405,156.5518,156.1996,156.2387,10850.0
2022-09-22 13:40:00,159.74,160.11,159.74,159.99,5723.0,156.2778,156.6398,156.2778,156.5224,5723.0
2022-09-22 13:50:00,160.09,160.34,160.09,160.17,14804.0,156.6202,156.8648,156.6202,156.6985,14804.0
2022-09-22 14:00:00,160.23,160.23,159.47,159.52,7396.0,156.7572,156.7572,156.0137,156.0626,7396.0
2022-09-22 14:10:00,159.53,159.62,158.99,158.99,8909.0,156.0724,156.1604,155.5441,155.5441,8909.0
2022-09-22 14:20:00,158.99,159.31,158.83,159.12,10319.0,155.5441,155.8572,155.3876,155.6713,10319.0
2022-09-22 14:30:00,159.12,159.56,159.04,159.47,5401.0,155.6713,156.1017,155.593,156.0137,5401.0
2022-09-22 14:40:00,159.56,159.64,159.07,159.17,3727.0,156.1017,156.18,155.6224,155.7202,3727.0
2022-09-22 14:50:00,159.2,159.8,159.2,159.77,4056.0,155.7495,156.3365,155.7495,156.3072,4056.0
2022-09-22 15:00:00,159.9,160.18,159.82,159.82,3474.0,156.4344,156.7083,156.3561,156.3561,3474.0
2022-09-22 15:10:00,159.88,160.26,159.75,159.8,7985.0,156.4148,156.7866,156.2876,156.3365,7985.0
2022-09-22 15:20:00,159.7,159.7,159.44,159.61,4323.0,156.2387,156.2387,155.9843,156.1507,4323.0
2022-09-22 15:30:00,159.71,160.1,159.45,159.75,12231.0,156.2485,156.63,155.9941,156.2876,12231.0
2022-09-22 15:40:00,159.69,160.19,159.66,160.12,12898.0,156.2289,156.7181,156.1996,156.6496,12898.0
2022-09-22 15:50:00,160.11,160.17,158.95,158.95,70129.0,156.6398,156.6985,155.505,155.505,70129.0
2022-09-23 09:30:00,156.02,156.85,156.02,156.67,13695.0,152.6385,153.4505,152.6385,153.2744,13695.0
2022-09-23 09:40:00,156.31,156.88,156.27,156.75,5833.0,152.9222,153.4798,152.883,153.3526,5833.0
2022-09-23 09:50:00,156.84,156.84,156.01,156.16,20742.0,153.4407,153.4407,152.6287,152.7754,20742.0
2022-09-23 10:00:00,156.31,156.52,155.71,155.71,11950.0,152.9222,153.1276,152.3352,152.3352,11950.0
2022-09-23 10:10:00,155.98,156.03,155.43,155.59,5506.0,152.5993,152.6482,152.0612,152.2178,5506.0
2022-09-23 10:20:00,155.59,155.65,155.13,155.55,3486.0,152.2178,152.2765,151.7678,152.1786,3486.0
2022-09-23 10:30:00,155.61,155.74,154.76,154.86,10663.0,152.2373,152.3645,151.4058,151.5036,10663.0
2022-09-23 10:40:00,154.81,155.33,154.81,155.13,4146.0,151.4547,151.9634,151.4547,151.7678,4146.0
2022-09-23 10:50:00,155.11,155.47,155.08,155.38,3016.0,151.7482,152.1004,151.7188,152.0123,3016.0
2022-09-23 11:00:00,155.24,155.58,155.2,155.45,1961.0,151.8754,152.208,151.8362,152.0808,1961.0
2022-09-23 11:10:00,155.65,155.75,155.56,155.75,1238.0,152.2765,152.3743,152.1884,152.3743,1238.0
2022-09-23 11:20:00,155.8,155.96,155.36,155.36,3093.0,152.4232,152.5798,151.9928,151.9928,3093.0
2022-09-23 11:30:00,155.48,155.59,155.25,155.25,1935.0,152.1102,152.2178,151.8851,151.8851,1935.0
2022-09-23 11:40:00,155.05,155.15,154.3,154.36,7538.0,151.6895,151.7873,150.9557,151.0144,7538.0
2022-09-23 11:50:00,154.33,154.85,154.28,154.85,3244.0,150.9851,151.4938,150.9362,151.4938,3244.0
2022-09-23 12:00:00,154.74,154.84,154.11,154.15,9260.0,151.3862,151.484,150.7699,150.809,9260.0
2022-09-23 12:10:00,154.12,154.35,153.94,154.23,2748.0,150.7796,151.0047,150.6035,150.8873,2748.0
2022-09-23 12:20:00,154.26,154.3,153.52,153.63,7201.0,150.9166,150.9557,150.1926,150.3003,7201.0
2022-09-23 12:30:00,153.5,153.74,153.46,153.62,4612.0,150.1731,150.4079,150.1339,150.2905,4612.0
2022-09-23 12:40:00,153.61,154.1,153.53,154.1,14729.0,150.2807,150.7601,150.2024,150.7601,14729.0
2022-09-23 12:50:00,154.11,154.46,154.07,154.46,4010.0,150.7699,151.1123,150.7307,151.1123,4010.0
2022-09-23 13:00:00,154.42,154.53,154.26,154.29,2330.0,151.0731,151.1808,150.9166,150.946,2330.0
2022-09-23 13:10:00,154.31,154.41,154.23,154.34,3726.0,150.9655,151.0634,150.8873,150.9949,3726.0
2022-09-23 13:20:00,154.25,154.25,153.7,153.7,2033.0,150.9068,150.9068,150.3687,150.3687,2033.0
2022-09-23 13:30:00,153.55,154.06,153.54,153.88,5839.0,150.222,150.7209,150.2122,150.5448,5839.0
2022-09-23 13:40:00,153.83,154.29,153.83,154.16,5975.0,150.4959,150.946,150.4959,150.8188,5975.0
2022-09-23 13:50:00,154.22,154.31,153.89,153.89,8104.0,150.8775,150.9655,150.5546,150.5546,8104.0
2022-09-23 14:00:00,153.63,154.44,153.52,154.07,13814.0,150.3003,151.0927,150.1926,150.7307,13814.0
2022-09-23 14:10:00,153.98,153.98,153.23,153.23,4635.0,150.6427,150.6427,149.9089,149.9089,4635.0
2022-09-23 14:20:00,153.28,154.14,153.28,154.08,5952.0,149.9578,150.7992,149.9578,150.7405,5952.0
2022-09-23 14:30:00,154.08,154.08,153.62,153.82,6394.0,150.7405,150.7405,150.2905,150.4861,6394.0
2022-09-23 14:40:00,153.75,153.94,153.63,153.69,5485.0,150.4177,150.6035,150.3003,150.359,5485.0
2022-09-23 14:50:00,153.69,153.83,153.42,153.58,7305.0,150.359,150.4959,150.0948,150.2513,7305.0
2022-09-23 15:00:00,153.66,154.82,153.66,154.73,9223.0,150.3296,151.4645,150.3296,151.3764,9223.0
2022-09-23 15:10:00,154.78,154.94,154.42,154.77,8095.0,151.4253,151.5819,151.0731,151.4156,8095.0
2022-09-23 15:20:00,154.77,155.03,154.48,154.85,7665.0,151.4156,151.6699,151.1318,151.4938,7665.0
2022-09-23 15:30:00,154.86,155.24,154.77,155.24,8782.0,151.5036,151.8754,151.4156,151.8754,8782.0
2022-09-23 15:40:00,155.24,155.89,155.08,155.43,27804.0,151.8754,152.5113,151.7188,152.0612,27804.0
2022-09-23 15:50:00,155.3,155.77,155.09,155.64,68088.0,151.9341,152.3939,151.7286,152.2667,68088.0
2022-09-26 09:30:00,155.91,157.31,155.77,156.83,10596.0,152.5308,153.9005,152.3939,153.4309,10596.0
2022-09-26 09:40:00,156.87,156.99,156.04,156.42,2812.0,153.47,153.5874,152.658,153.0298,2812.0
2022-09-26 09:50:00,156.53,156.77,155.69,156.09,9942.0,153.1374,153.3722,152.3156,152.7069,9942.0
2022-09-26 10:00:00,156.15,156.15,155.57,155.74,3979.0,152.7656,152.7656,152.1982,152.3645,3979.0
2022-09-26 10:10:00,155.64,157.18,155.4,156.9,4455.0,152.2667,153.7733,152.0319,153.4994,4455.0
2022-09-26 10:20:00,157.15,157.33,156.47,156.53,3374.0,153.744,153.9201,153.0787,153.1374,3374.0
2022-09-26 10:30:00,156.68,156.97,156.29,156.73,8128.0,153.2842,153.5679,152.9026,153.3331,8128.0
2022-09-26 10:40:00,156.68,156.73,156.11,156.2,2392.0,153.2842,153.3331,152.7265,152.8146,2392.0
2022-09-26 10:50:00,156.2,156.58,156.05,156.58,4987.0,152.8146,153.1863,152.6678,153.1863,4987.0
2022-09-26 11:00:00,156.48,156.5,155.18,155.18,8049.0,153.0885,153.1081,151.8167,151.8167,8049.0
2022-09-26 11:10:00,155.28,155.53,155.09,155.15,2469.0,151.9145,152.1591,151.7286,151.7873,2469.0
2022-09-26 11:20:00,155.1,155.21,154.93,154.93,5203.0,151.7384,151.846,151.5721,151.5721,5203.0
2022-09-26 11:30:00,154.83,155.32,154.83,155.18,2223.0,151.4743,151.9536,151.4743,151.8167,2223.0
2022-09-26 11:40:00,155.23,155.31,154.5,155.13,8002.0,151.8656,151.9438,151.1514,151.7678,8002.0
2022-09-26 11:50:00,155.03,155.71,154.84,155.57,13298.0,151.6699,152.3352,151.484,152.1982,13298.0
2022-09-26 12:00:00,155.5,155.5,154.78,154.96,31868.0,152.1297,152.1297,151.4253,151.6014,31868.0
2022-09-26 12:10:00,154.97,155.24,154.94,155.24,2815.0,151.6112,151.8754,151.5819,151.8754,2815.0
2022-09-26 12:20:00,155.38,155.38,154.69,154.78,3391.0,152.0123,152.0123,151.3373,151.4253,3391.0
2022-09-26 12:30:00,154.76,154.84,154.45,154.47,1417.0,151.4058,151.484,151.1025,151.1221,1417.0
2022-09-26 12:40:00,154.28,154.63,154.28,154.52,1835.0,150.9362,151.2786,150.9362,151.171,1835.0
2022-09-26 12:50:00,154.6,154.86,154.58,154.7,3522.0,151.2492,151.5036,151.2297,151.3471,3522.0
2022-09-26 13:00:00,154.6,154.64,154.16,154.16,4326.0,151.2492,151.2884,150.8188,150.8188,4326.0
2022-09-26 13:10:00,154.14,154.14,153.48,153.48,4372.0,150.7992,150.7992,150.1535,150.1535,4372.0
2022-09-26 13:20:00,153.58,153.6,152.85,152.96,4293.0,150.2513,150.2709,149.5372,149.6448,4293.0
2022-09-26 13:30:00,153.01,153.46,153.0,153.02,33040.0,149.6937,150.1339,149.6839,149.7035,33040.0
2022-09-26 13:40:00,153.01,153.12,152.55,153.09,6523.0,149.6937,149.8013,149.2437,149.772,6523.0
2022-09-26 13:50:00,153.13,153.46,152.93,152.99,22627.0,149.8111,150.1339,149.6154,149.6741,22627.0
2022-09-26 14:00:00,152.92,153.46,152.88,153.46,10418.0,149.6056,150.1339,149.5665,150.1339,10418.0
2022-09-26 14:10:00,153.39,153.46,153.14,153.18,4571.0,150.0655,150.1339,149.8209,149.86,4571.0
2022-09-26 14:20:00,153.22,153.35,153.0,153.0,8032.0,149.8991,150.0263,149.6839,149.6839,8032.0
2022-09-26 14:30:00,153.0,153.35,152.96,153.35,6253.0,149.6839,150.0263,149.6448,150.0263,6253.0
2022-09-26 14:40:00,153.29,153.86,153.28,153.82,3090.0,149.9676,150.5253,149.9578,150.4861,3090.0
2022-09-26 14:50:00,153.74,153.93,153.53,153.82,6108.0,150.4079,150.5938,150.2024,150.4861,6108.0
2022-09-26 15:00:00,153.79,154.44,153.79,154.44,15192.0,150.4568,151.0927,150.4568,151.0927,15192.0
2022-09-26 15:10:00,154.43,154.5,154.03,154.24,16079.0,151.0829,151.1514,150.6916,150.897,16079.0
2022-09-26 15:20:00,154.14,154.42,154.02,154.32,17931.0,150.7992,151.0731,150.6818,150.9753,17931.0
2022-09-26 15:30:00,154.29,154.81,154.15,154.2,13065.0,150.946,151.4547,150.809,150.8579,13065.0
2022-09-26 15:40:00,154.26,154.73,153.99,154.73,23508.0,150.9166,151.3764,150.6525,151.3764,23508.0
2022-09-26 15:50:00,154.67,155.11,153.9,153.93,62703.0,151.3177,151.7482,150.5644,150.5938,62703.0
2022-09-27 09:30:00,155.82,155.85,154.97,155.23,13732.0,152.4428,152.4721,151.6112,151.8656,13732.0
2022-09-27 09:40:00,155.29,155.57,154.07,154.28,7395.0,151.9243,152.1982,150.7307,150.9362,7395.0
2022-09-27 09:50:00,154.26,154.93,153.9,154.9,15156.0,150.9166,151.5721,150.5644,151.5427,15156.0
2022-09-27 10:00:00,154.95,154.95,153.79,153.96,18417.0,151.5917,151.5917,150.4568,150.6231,18417.0
2022-09-27 10:10:00,154.0,154.79,154.0,154.79,6109.0,150.6622,151.4351,150.6622,151.4351,6109.0
2022-09-27 10:20:00,154.63,155.18,154.57,154.81,16193.0,151.2786,151.8167,151.2199,151.4547,16193.0
2022-09-27 10:30:00,154.88,155.95,154.88,155.61,12360.0,151.5232,152.57,151.5232,152.2373,12360.0
2022-09-27 10:40:00,155.61,156.37,155.46,156.13,9696.0,152.2373,152.9809,152.0906,152.7461,9696.0
2022-09-27 10:50:00,156.18,156.18,155.65,155.7,7125.0,152.795,152.795,152.2765,152.3254,7125.0
2022-09-27 11:00:00,155.74,155.93,155.42,155.91,6320.0,152.3645,152.5504,152.0515,152.5308,6320.0
2022-09-27 11:10:00,155.95,155.95,155.08,155.38,5287.0,152.57,152.57,151.7188,152.0123,5287.0
2022-09-27 11:20:00,155.31,155.31,154.04,154.28,7708.0,151.9438,151.9438,150.7014,150.9362,7708.0
2022-09-27 11:30:00,154.23,154.69,154.16,154.36,5702.0,150.8873,151.3373,150.8188,151.0144,5702.0
2022-09-27 11:40:00,154.23,154.4,153.94,153.94,4099.0,150.8873,151.0536,150.6035,150.6035,4099.0
2022-09-27 11:50:00,153.99,154.12,153.61,153.62,21672.0,150.6525,150.7796,150.2807,150.2905,21672.0
2022-09-27 12:00:00,153.58,153.58,152.93,152.96,10696.0,150.2513,150.2513,149.6154,149.6448,10696.0
2022-09-27 12:10:00,152.91,152.91,152.23,152.24,10350.0,149.5959,149.5959,148.9306,148.9404,10350.0
2022-09-27 12:20:00,152.27,152.48,152.11,152.3,7275.0,148.9697,149.1752,148.8132,148.9991,7275.0
2022-09-27 12:30:00,152.31,152.46,151.83,151.92,3663.0,149.0089,149.1556,148.5393,148.6273,3663.0
2022-09-27 12:40:00,151.92,152.05,151.72,151.8,5400.0,148.6273,148.7545,148.4317,148.5099,5400.0
2022-09-27 12:50:00,151.72,152.45,151.5,152.44,11335.0,148.4317,149.1458,148.2164,149.1361,11335.0
2022-09-27 13:00:00,152.39,152.4,151.91,152.03,10986.0,149.0871,149.0969,148.6175,148.7349,10986.0
2022-09-27 13:10:00,151.96,152.09,151.68,151.7,5398.0,148.6665,148.7936,148.3925,148.4121,5398.0
2022-09-27 13:20:00,151.7,151.7,151.24,151.41,9732.0,148.4121,148.4121,147.9621,148.1284,9732.0
2022-09-27 13:30:00,151.32,151.43,150.88,150.91,8326.0,148.0403,148.1479,147.6099,147.6392,8326.0
2022-09-27 13:40:00,150.89,150.96,150.7,150.91,6884.0,147.6196,147.6881,147.4338,147.6392,6884.0
2022-09-27 13:50:00,150.87,151.0,150.54,150.73,5527.0,147.6001,147.7273,147.2772,147.4631,5527.0
2022-09-27 14:00:00,150.85,151.39,150.78,151.13,5301.0,147.5805,148.1088,147.512,147.8544,5301.0
2022-09-27 14:10:00,151.18,151.31,150.96,151.0,5023.0,147.9034,148.0305,147.6881,147.7273,5023.0
2022-09-27 14:20:00,151.03,151.48,150.98,151.39,6259.0,147.7566,148.1969,147.7077,148.1088,6259.0
2022-09-27 14:30:00,151.4,151.99,151.26,151.99,7540.0,148.1186,148.6958,147.9816,148.6958,7540.0
2022-09-27 14:40:00,152.06,152.78,151.96,152.76,15408.0,148.7643,149.4687,148.6665,149.4491,15408.0
2022-09-27 14:50:00,152.57,152.65,152.16,152.25,8048.0,149.2632,149.3415,148.8621,148.9502,8048.0
2022-09-27 15:00:00,152.16,152.19,151.75,152.08,7679.0,148.8621,148.8915,148.461,148.7839,7679.0
2022-09-27 15:10:00,152.01,152.14,151.68,152.1,6651.0,148.7154,148.8426,148.3925,148.8034,6651.0
2022-09-27 15:20:00,152.19,152.46,151.99,152.14,13066.0,148.8915,149.1556,148.6958,148.8426,13066.0
2022-09-27 15:30:00,152.1,152.1,151.72,151.83,15222.0,148.8034,148.8034,148.4317,148.5393,15222.0
2022-09-27 15:40:00,151.82,152.25,151.75,152.13,26176.0,148.5295,148.9502,148.461,148.8328,26176.0
2022-09-27 15:50:00,152.1,152.58,152.04,152.35,87145.0,148.8034,149.273,148.7447,149.048,87145.0
2022-09-28 09:30:00,153.4,153.4,152.43,152.9,10417.0,150.0752,150.0752,149.1263,149.5861,10417.0
2022-09-28 09:40:00,152.9,154.15,152.9,153.75,8617.0,149.5861,150.809,149.5861,150.4177,8617.0
2022-09-28 09:50:00,153.57,154.23,153.51,153.76,4624.0,150.2416,150.8873,150.1829,150.4274,4624.0
2022-09-28 10:00:00,153.6,154.52,153.36,153.46,4180.0,150.2709,151.171,150.0361,150.1339,4180.0
2022-09-28 10:10:00,153.18,153.95,153.18,153.6,3785.0,149.86,150.6133,149.86,150.2709,3785.0
2022-09-28 10:20:00,153.89,154.35,153.81,154.31,3042.0,150.5546,151.0047,150.4764,150.9655,3042.0
2022-09-28 10:30:00,154.25,154.44,153.88,154.28,1532.0,150.9068,151.0927,150.5448,150.9362,1532.0
2022-09-28 10:40:00,154.36,155.11,154.03,154.76,7235.0,151.0144,151.7482,150.6916,151.4058,7235.0
2022-09-28 10:50:00,154.7,155.07,154.45,154.45,6393.0,151.3471,151.7091,151.1025,151.1025,6393.0
2022-09-28 11:00:00,154.29,154.72,154.12,154.66,3290.0,150.946,151.3666,150.7796,151.3079,3290.0
2022-09-28 11:10:00,154.71,155.0,154.7,154.94,1726.0,151.3569,151.6406,151.3471,151.5819,1726.0
2022-09-28 11:20:00,155.03,155.51,155.03,155.06,2646.0,151.6699,152.1395,151.6699,151.6993,2646.0
2022-09-28 11:30:00,155.09,155.1,154.61,154.81,5606.0,151.7286,151.7384,151.259,151.4547,5606.0
2022-09-28 11:40:00,154.77,155.19,154.67,155.12,2521.0,151.4156,151.8265,151.3177,151.758,2521.0
2022-09-28 11:50:00,155.24,155.69,155.21,155.64,5066.0,151.8754,152.3156,151.846,152.2667,5066.0
2022-09-28 12:00:00,155.67,156.13,155.61,155.85,11411.0,152.296,152.7461,152.2373,152.4721,11411.0
2022-09-28 12:10:00,155.91,156.37,155.88,156.19,10248.0,152.5308,152.9809,152.5015,152.8048,10248.0
2022-09-28 12:20:00,156.21,156.21,155.49,155.63,4117.0,152.8243,152.8243,152.1199,152.2569,4117.0
2022-09-28 12:30:00,155.66,155.71,155.32,155.37,2128.0,152.2863,152.3352,151.9536,152.0025,2128.0
2022-09-28 12:40:00,155.32,155.67,155.3,155.42,3164.0,151.9536,152.296,151.9341,152.0515,3164.0
2022-09-28 12:50:00,155.33,155.37,155.26,155.27,909.0,151.9634,152.0025,151.8949,151.9047,909.0
2022-09-28 13:00:00,155.35,155.58,155.13,155.55,9527.0,151.983,152.208,151.7678,152.1786,9527.0
2022-09-28 13:10:00,155.54,156.06,155.41,156.0,5809.0,152.1689,152.6776,152.0417,152.6189,5809.0
2022-09-28 13:20:00,155.95,155.95,155.38,155.41,3191.0,152.57,152.57,152.0123,152.0417,3191.0
2022-09-28 13:30:00,155.41,155.87,155.39,155.69,4301.0,152.0417,152.4917,152.0221,152.3156,4301.0
2022-09-28 13:40:00,155.64,155.92,155.58,155.58,5003.0,152.2667,152.5406,152.208,152.208,5003.0
2022-09-28 13:50:00,155.46,155.7,155.34,155.7,3675.0,152.0906,152.3254,151.9732,152.3254,3675.0
2022-09-28 14:00:00,155.63,155.73,155.56,155.73,2012.0,152.2569,152.3547,152.1884,152.3547,2012.0
2022-09-28 14:10:00,155.63,155.75,155.31,155.45,7475.0,152.2569,152.3743,151.9438,152.0808,7475.0
2022-09-28 14:20:00,155.44,155.5,154.96,155.19,6891.0,152.071,152.1297,151.6014,151.8265,6891.0
2022-09-28 14:30:00,155.23,155.38,155.12,155.34,11644.0,151.8656,152.0123,151.758,151.9732,11644.0
2022-09-28 14:40:00,155.33,155.45,155.16,155.33,4943.0,151.9634,152.0808,151.7971,151.9634,4943.0
2022-09-28 14:50:00,155.37,155.65,155.36,155.49,6607.0,152.0025,152.2765,151.9928,152.1199,6607.0
2022-09-28 15:00:00,155.39,156.19,155.38,156.06,4804.0,152.0221,152.8048,152.0123,152.6776,4804.0
2022-09-28 15:10:00,155.97,156.2,155.81,155.84,6651.0,152.5895,152.8146,152.433,152.4624,6651.0
2022-09-28 15:20:00,155.88,156.08,155.75,156.06,12228.0,152.5015,152.6972,152.3743,152.6776,12228.0
2022-09-28 15:30:00,156.13,156.66,156.12,156.38,14831.0,152.7461,153.2646,152.7363,152.9907,14831.0
2022-09-28 15:40:00,156.44,156.78,156.26,156.26,27164.0,153.0494,153.382,152.8733,152.8733,27164.0
2022-09-28 15:50:00,156.25,156.81,155.95,156.09,74588.0,152.8635,153.4113,152.57,152.7069,74588.0
2022-09-29 09:30:00,154.14,154.61,152.36,152.4,10049.0,150.7992,151.259,149.0578,149.0969,10049.0
2022-09-29 09:40:00,152.6,152.77,151.99,152.53,23675.0,149.2926,149.4589,148.6958,149.2241,23675.0
2022-09-29 09:50:00,152.67,154.82,152.41,152.61,73995.0,149.3611,151.4645,149.1067,149.3024,73995.0
2022-09-29 10:00:00,152.56,152.95,152.27,152.65,20839.0,149.2535,149.635,148.9697,149.3415,20839.0
2022-09-29 10:10:00,152.65,152.95,151.73,151.97,19812.0,149.3415,149.635,148.4414,148.6762,19812.0
2022-09-29 10:20:00,152.08,154.66,151.8,154.2,119125.0,148.7839,151.3079,148.5099,150.8579,119125.0
2022-09-29 10:30:00,154.5,154.54,152.5,152.96,47638.0,151.1514,151.1905,149.1948,149.6448,47638.0
2022-09-29 10:40:00,152.96,154.09,152.95,153.77,17444.0,149.6448,150.7503,149.635,150.4372,17444.0
2022-09-29 10:50:00,153.93,154.34,153.91,154.04,17815.0,150.5938,150.9949,150.5742,150.7014,17815.0
2022-09-29 11:00:00,154.02,155.07,153.9,154.9,17981.0,150.6818,151.7091,150.5644,151.5427,17981.0
2022-09-29 11:10:00,154.9,154.91,153.95,154.56,15443.0,151.5427,151.5525,150.6133,151.2101,15443.0
2022-09-29 11:20:00,154.68,154.84,154.21,154.55,18998.0,151.3275,151.484,150.8677,151.2003,18998.0
2022-09-29 11:30:00,154.34,155.02,154.1,154.9,9531.0,150.9949,151.6601,150.7601,151.5427,9531.0
2022-09-29 11:40:00,154.84,155.59,154.84,155.03,10215.0,151.484,152.2178,151.484,151.6699,10215.0
2022-09-29 11:50:00,155.11,155.88,155.11,155.7,9767.0,151.7482,152.5015,151.7482,152.3254,9767.0
2022-09-29 12:00:00,155.72,155.84,155.41,155.61,11242.0,152.345,152.4624,152.0417,152.2373,11242.0
2022-09-29 12:10:00,155.69,155.77,155.33,155.38,9014.0,152.3156,152.3939,151.9634,152.0123,9014.0
2022-09-29 12:20:00,155.3,155.5,155.16,155.36,12290.0,151.9341,152.1297,151.7971,151.9928,12290.0
2022-09-29 12:30:00,155.49,155.67,155.41,155.53,6201.0,152.1199,152.296,152.0417,152.1591,6201.0
2022-09-29 12:40:00,155.53,155.74,155.33,155.42,10505.0,152.1591,152.3645,151.9634,152.0515,10505.0
2022-09-29 12:50:00,155.38,155.65,155.28,155.39,9982.0,152.0123,152.2765,151.9145,152.0221,9982.0
2022-09-29 13:00:00,155.36,155.79,155.25,155.75,17275.0,151.9928,152.4134,151.8851,152.3743,17275.0
2022-09-29 13:10:00,155.75,156.83,155.75,156.05,45503.0,152.3743,153.4309,152.3743,152.6678,45503.0
2022-09-29 13:20:00,156.0,156.01,155.0,155.65,18315.0,152.6189,152.6287,151.6406,152.2765,18315.0
2022-09-29 13:30:00,155.57,156.28,155.46,155.96,13726.0,152.1982,152.8928,152.0906,152.5798,13726.0
2022-09-29 13:40:00,155.98,156.17,155.89,156.14,7498.0,152.5993,152.7852,152.5113,152.7559,7498.0
2022-09-29 13:50:00,156.12,156.19,155.69,155.69,9630.0,152.7363,152.8048,152.3156,152.3156,9630.0
2022-09-29 14:00:00,155.62,156.06,155.45,156.06,12691.0,152.2471,152.6776,152.0808,152.6776,12691.0
2022-09-29 14:10:00,156.08,156.09,155.66,155.68,28487.0,152.6972,152.7069,152.2863,152.3058,28487.0
2022-09-29 14:20:00,155.7,156.22,155.64,156.14,36932.0,152.3254,152.8341,152.2667,152.7559,36932.0
2022-09-29 14:30:00,156.05,156.2,155.64,155.99,21954.0,152.6678,152.8146,152.2667,152.6091,21954.0
2022-09-29 14:40:00,155.99,156.89,155.9,156.77,18897.0,152.6091,153.4896,152.5211,153.3722,18897.0
2022-09-29 14:50:00,156.8,156.93,156.1,156.1,29863.0,153.4016,153.5287,152.7167,152.7167,29863.0
2022-09-29 15:00:00,156.18,156.77,156.18,156.37,13886.0,152.795,153.3722,152.795,152.9809,13886.0
2022-09-29 15:10:00,156.34,157.18,156.29,157.18,24682.0,152.9515,153.7733,152.9026,153.7733,24682.0
2022-09-29 15:20:00,157.1,157.19,156.57,156.76,17503.0,153.6951,153.7831,153.1765,153.3624,17503.0
2022-09-29 15:30:00,156.81,158.0,156.81,157.68,32205.0,153.4113,154.5755,153.4113,154.2625,32205.0
2022-09-29 15:40:00,157.74,157.94,157.47,157.63,32966.0,154.3212,154.5168,154.057,154.2136,32966.0
2022-09-29 15:50:00,157.62,158.12,157.42,157.88,129406.0,154.2038,154.6929,154.0081,154.4581,129406.0
2022-09-30 09:30:00,158.22,158.72,156.75,157.04,19852.0,154.7908,155.2799,153.3526,153.6364,19852.0
2022-09-30 09:40:00,157.64,158.09,157.05,157.56,10109.0,154.2233,154.6636,153.6461,154.1451,10109.0
2022-09-30 09:50:00,157.78,159.09,157.78,158.83,9664.0,154.3603,155.6419,154.3603,155.3876,9664.0
2022-09-30 10:00:00,158.93,159.17,158.25,159.17,14119.0,155.4854,155.7202,154.8201,155.7202,14119.0
2022-09-30 10:10:00,158.99,159.77,158.87,159.75,12674.0,155.5441,156.3072,155.4267,156.2876,12674.0
2022-09-30 10:20:00,159.66,160.28,159.33,159.95,18952.0,156.1996,156.8061,155.8767,156.4833,18952.0
2022-09-30 10:30:00,159.93,160.58,159.87,160.26,8555.0,156.4637,157.0996,156.405,156.7866,8555.0
2022-09-30 10:40:00,160.16,160.57,160.08,160.57,14724.0,156.6887,157.0898,156.6105,157.0898,14724.0
2022-09-30 10:50:00,160.57,161.18,160.57,160.82,17864.0,157.0898,157.6866,157.0898,157.3344,17864.0
2022-09-30 11:00:00,160.79,161.13,160.29,161.09,6648.0,157.3051,157.6377,156.8159,157.5986,6648.0
2022-09-30 11:10:00,161.0,161.6,160.97,161.49,4345.0,157.5105,158.0975,157.4812,157.9899,4345.0
2022-09-30 11:20:00,161.44,161.79,161.12,161.43,6684.0,157.941,158.2834,157.6279,157.9312,6684.0
2022-09-30 11:30:00,161.39,161.64,161.02,161.19,6742.0,157.8921,158.1367,157.5301,157.6964,6742.0
2022-09-30 11:40:00,161.03,161.09,160.48,160.59,10807.0,157.5399,157.5986,157.0018,157.1094,10807.0
2022-09-30 11:50:00,160.5,160.62,160.38,160.44,3636.0,157.0214,157.1388,156.904,156.9627,3636.0
2022-09-30 12:00:00,160.37,160.65,160.17,160.5,3769.0,156.8942,157.1681,156.6985,157.0214,3769.0
2022-09-30 12:10:00,160.49,160.89,160.49,160.74,7236.0,157.0116,157.4029,157.0116,157.2562,7236.0
2022-09-30 12:20:00,160.53,160.68,160.14,160.34,5036.0,157.0507,157.1975,156.6692,156.8648,5036.0
2022-09-30 12:30:00,160.29,160.72,160.2,160.72,5703.0,156.8159,157.2366,156.7279,157.2366,5703.0
2022-09-30 12:40:00,160.81,160.82,160.49,160.55,3574.0,157.3246,157.3344,157.0116,157.0703,3574.0
2022-09-30 12:50:00,160.61,160.67,160.06,160.27,12817.0,157.129,157.1877,156.5909,156.7963,12817.0
2022-09-30 13:00:00,160.13,160.25,159.87,160.19,3911.0,156.6594,156.7768,156.405,156.7181,3911.0
2022-09-30 13:10:00,160.43,160.53,159.95,160.06,12790.0,156.9529,157.0507,156.4833,156.5909,12790.0
2022-09-30 13:20:00,160.1,160.22,159.82,159.99,7002.0,156.63,156.7474,156.3561,156.5224,7002.0
2022-09-30 13:30:00,159.88,159.93,159.25,159.46,3200.0,156.4148,156.4637,155.7985,156.0039,3200.0
2022-09-30 13:40:00,159.45,159.45,158.96,158.96,8808.0,155.9941,155.9941,155.5147,155.5147,8808.0
2022-09-30 13:50:00,158.94,159.25,158.88,158.9,16117.0,155.4952,155.7985,155.4365,155.456,16117.0
2022-09-30 14:00:00,158.79,159.25,158.79,159.19,6052.0,155.3484,155.7985,155.3484,155.7398,6052.0
2022-09-30 14:10:00,159.25,159.37,159.06,159.06,2226.0,155.7985,155.9159,155.6126,155.6126,2226.0
2022-09-30 14:20:00,159.09,159.13,158.85,158.93,3370.0,155.6419,155.6811,155.4071,155.4854,3370.0
2022-09-30 14:30:00,158.92,159.05,158.79,158.92,4761.0,155.4756,155.6028,155.3484,155.4756,4761.0
2022-09-30 14:40:00,158.89,158.96,158.45,158.71,3777.0,155.4463,155.5147,155.0158,155.2702,3777.0
2022-09-30 14:50:00,158.68,158.88,158.5,158.57,3232.0,155.2408,155.4365,155.0647,155.1332,3232.0
2022-09-30 15:00:00,158.73,159.1,158.73,158.85,6183.0,155.2897,155.6517,155.2897,155.4071,6183.0
2022-09-30 15:10:00,158.91,158.99,158.31,158.51,19527.0,155.4658,155.5441,154.8788,155.0745,19527.0
2022-09-30 15:20:00,158.43,158.48,157.8,158.22,7546.0,154.9962,155.0451,154.3799,154.7908,7546.0
2022-09-30 15:30:00,158.32,158.42,158.0,158.11,14138.0,154.8886,154.9864,154.5755,154.6832,14138.0
2022-09-30 15:40:00,158.14,159.04,158.14,158.78,25615.0,154.7125,155.593,154.7125,155.3386,25615.0
2022-09-30 15:50:00,158.45,158.45,157.5,157.87,89310.0,155.0158,155.0158,154.0864,154.4484,89310.0
2022-10-03 09:30:00,158.87,160.15,158.04,159.01,17299.0,155.4267,156.6789,154.6147,155.5637,17299.0
2022-10-03 09:40:00,158.81,159.99,158.52,159.99,12220.0,155.368,156.5224,155.0843,156.5224,12220.0
2022-10-03 09:50:00,160.03,160.03,159.12,159.12,4569.0,156.5615,156.5615,155.6713,155.6713,4569.0
2022-10-03 10:00:00,159.08,161.81,159.07,161.0,19716.0,155.6321,158.303,155.6224,157.5105,19716.0
2022-10-03 10:10:00,160.83,161.1,160.54,160.87,5489.0,157.3442,157.6084,157.0605,157.3833,5489.0
2022-10-03 10:20:00,160.83,161.0,160.58,160.78,9803.0,157.3442,157.5105,157.0996,157.2953,9803.0
2022-10-03 10:30:00,160.53,161.87,160.52,161.37,16494.0,157.0507,158.3617,157.0409,157.8725,16494.0
2022-10-03 10:40:00,161.44,161.69,160.88,160.88,10888.0,157.941,158.1856,157.3931,157.3931,10888.0
2022-10-03 10:50:00,160.95,161.1,160.71,160.96,3860.0,157.4616,157.6084,157.2268,157.4714,3860.0
2022-10-03 11:00:00,160.93,161.43,160.92,161.36,10675.0,157.442,157.9312,157.4323,157.8627,10675.0
2022-10-03 11:10:00,161.47,161.69,160.81,160.81,13609.0,157.9703,158.1856,157.3246,157.3246,13609.0
2022-10-03 11:20:00,160.97,161.22,160.8,161.21,10197.0,157.4812,157.7258,157.3149,157.716,10197.0
2022-10-03 11:30:00,161.24,161.65,161.16,161.16,5595.0,157.7453,158.1464,157.6671,157.6671,5595.0
2022-10-03 11:40:00,161.16,161.49,161.02,161.39,5292.0,157.6671,157.9899,157.5301,157.8921,5292.0
2022-10-03 11:50:00,161.45,161.5,160.96,161.07,3790.0,157.9508,157.9997,157.4714,157.579,3790.0
2022-10-03 12:00:00,161.07,161.2,160.77,161.15,7061.0,157.579,157.7062,157.2855,157.6573,7061.0
2022-10-03 12:10:00,161.48,161.52,161.03,161.12,1584.0,157.9801,158.0193,157.5399,157.6279,1584.0
2022-10-03 12:20:00,161.04,161.24,160.48,160.57,5363.0,157.5497,157.7453,157.0018,157.0898,5363.0
2022-10-03 12:30:00,160.37,160.4,159.54,159.69,31230.0,156.8942,156.9235,156.0822,156.2289,31230.0
2022-10-03 12:40:00,159.8,159.8,159.03,159.35,13336.0,156.3365,156.3365,155.5832,155.8963,13336.0
2022-10-03 12:50:00,159.31,159.43,158.58,159.43,21933.0,155.8572,155.9746,155.143,155.9746,21933.0
2022-10-03 13:00:00,159.51,160.05,159.46,160.03,3504.0,156.0528,156.5811,156.0039,156.5615,3504.0
2022-10-03 13:10:00,160.04,160.14,159.75,160.14,1798.0,156.5713,156.6692,156.2876,156.6692,1798.0
2022-10-03 13:20:00,160.12,160.7,160.12,160.51,7645.0,156.6496,157.217,156.6496,157.0311,7645.0
2022-10-03 13:30:00,160.55,161.32,160.54,160.99,5418.0,157.0703,157.8236,157.0605,157.5007,5418.0
2022-10-03 13:40:00,160.99,161.2,160.86,161.2,5494.0,157.5007,157.7062,157.3736,157.7062,5494.0
2022-10-03 13:50:00,161.24,161.24,160.68,161.04,19109.0,157.7453,157.7453,157.1975,157.5497,19109.0
2022-10-03 14:00:00,161.1,161.32,160.83,160.89,6502.0,157.6084,157.8236,157.3442,157.4029,6502.0
2022-10-03 14:10:00,161.08,161.11,160.9,161.04,2707.0,157.5888,157.6181,157.4127,157.5497,2707.0
2022-10-03 14:20:00,161.09,161.8,161.07,161.79,6930.0,157.5986,158.2932,157.579,158.2834,6930.0
2022-10-03 14:30:00,161.74,161.81,161.47,161.53,2570.0,158.2345,158.303,157.9703,158.029,2570.0
2022-10-03 14:40:00,161.49,161.68,161.41,161.58,4926.0,157.9899,158.1758,157.9116,158.078,4926.0
2022-10-03 14:50:00,161.51,162.1,161.5,161.88,10588.0,158.0095,158.5867,157.9997,158.3715,10588.0
2022-10-03 15:00:00,161.87,161.87,161.59,161.59,4312.0,158.3617,158.3617,158.0877,158.0877,4312.0
2022-10-03 15:10:00,161.51,161.55,160.84,161.34,14152.0,158.0095,158.0486,157.354,157.8432,14152.0
2022-10-03 15:20:00,161.33,161.86,161.32,161.65,9011.0,157.8334,158.3519,157.8236,158.1464,9011.0
2022-10-03 15:30:00,161.71,161.76,160.81,160.89,23042.0,158.2051,158.2541,157.3246,157.4029,23042.0
2022-10-03 15:40:00,160.88,161.27,160.83,160.9,18665.0,157.3931,157.7747,157.3442,157.4127,18665.0
2022-10-03 15:50:00,160.93,160.93,159.9,160.4,75466.0,157.442,157.442,156.4344,156.9235,75466.0
2022-10-04 09:30:00,163.49,164.27,163.39,163.64,12543.0,159.9466,160.7097,159.8487,160.0933,12543.0
2022-10-04 09:40:00,163.56,164.5,163.55,164.17,2173.0,160.015,160.9347,160.0053,160.6118,2173.0
2022-10-04 09:50:00,164.08,164.42,163.3,163.65,9530.0,160.5238,160.8564,159.7607,160.1031,9530.0
2022-10-04 10:00:00,163.68,164.08,163.68,163.93,9032.0,160.1324,160.5238,160.1324,160.377,9032.0
2022-10-04 10:10:00,163.78,163.89,163.37,163.56,15473.0,160.2303,160.3379,159.8292,160.015,15473.0
2022-10-04 10:20:00,163.56,164.02,163.56,163.94,6077.0,160.015,160.4651,160.015,160.3868,6077.0
2022-10-04 10:30:00,163.77,164.18,163.58,163.92,5579.0,160.2205,160.6216,160.0346,160.3672,5579.0
2022-10-04 10:40:00,163.93,164.18,163.87,163.95,2945.0,160.377,160.6216,160.3183,160.3966,2945.0
2022-10-04 10:50:00,163.96,164.19,163.61,164.1,4643.0,160.4064,160.6314,160.064,160.5433,4643.0
2022-10-04 11:00:00,164.07,164.48,164.06,164.37,4017.0,160.514,160.9151,160.5042,160.8075,4017.0
2022-10-04 11:10:00,164.24,164.75,163.97,164.75,1866.0,160.6803,161.1792,160.4162,161.1792,1866.0
2022-10-04 11:20:00,164.87,165.19,164.81,164.81,4273.0,161.2966,161.6097,161.2379,161.2379,4273.0
2022-10-04 11:30:00,164.86,165.05,164.67,164.98,3310.0,161.2869,161.4727,161.101,161.4043,3310.0
2022-10-04 11:40:00,164.99,165.04,164.54,164.77,2730.0,161.414,161.463,160.9738,161.1988,2730.0
2022-10-04 11:50:00,164.72,164.87,164.64,164.87,2491.0,161.1499,161.2966,161.0716,161.2966,2491.0
2022-10-04 12:00:00,164.91,165.39,164.87,165.22,7707.0,161.3358,161.8054,161.2966,161.6391,7707.0
2022-10-04 12:10:00,165.2,165.52,165.08,165.08,2441.0,161.6195,161.9326,161.5021,161.5021,2441.0
2022-10-04 12:20:00,165.02,165.31,164.99,165.06,4129.0,161.4434,161.7271,161.414,161.4825,4129.0
2022-10-04 12:30:00,165.2,165.35,165.2,165.31,705.0,161.6195,161.7662,161.6195,161.7271,705.0
2022-10-04 12:40:00,165.35,165.35,164.6,164.78,3885.0,161.7662,161.7662,161.0325,161.2086,3885.0
2022-10-04 12:50:00,164.76,164.78,164.52,164.71,3215.0,161.189,161.2086,160.9542,161.1401,3215.0
2022-10-04 13:00:00,164.7,164.81,164.34,164.34,3050.0,161.1303,161.2379,160.7781,160.7781,3050.0
2022-10-04 13:10:00,164.46,164.49,163.55,163.57,6716.0,160.8955,160.9249,160.0053,160.0248,6716.0
2022-10-04 13:20:00,163.56,164.19,163.54,164.09,4855.0,160.015,160.6314,159.9955,160.5336,4855.0
2022-10-04 13:30:00,164.14,164.44,164.01,164.02,6001.0,160.5825,160.876,160.4553,160.4651,6001.0
2022-10-04 13:40:00,164.06,164.3,163.91,164.15,5549.0,160.5042,160.739,160.3575,160.5923,5549.0
2022-10-04 13:50:00,164.26,164.71,164.26,164.38,4843.0,160.6999,161.1401,160.6999,160.8173,4843.0
2022-10-04 14:00:00,164.46,164.54,164.22,164.42,3140.0,160.8955,160.9738,160.6607,160.8564,3140.0
2022-10-04 14:10:00,164.41,164.6,164.25,164.37,4671.0,160.8466,161.0325,160.6901,160.8075,4671.0
2022-10-04 14:20:00,164.26,164.41,163.99,163.99,7376.0,160.6999,160.8466,160.4357,160.4357,7376.0
2022-10-04 14:30:00,164.06,164.18,163.76,163.76,6500.0,160.5042,160.6216,160.2107,160.2107,6500.0
2022-10-04 14:40:00,163.82,164.18,163.81,164.12,4707.0,160.2694,160.6216,160.2596,160.5629,4707.0
2022-10-04 14:50:00,164.19,164.31,164.12,164.2,5791.0,160.6314,160.7488,160.5629,160.6412,5791.0
2022-10-04 15:00:00,164.12,164.18,163.83,163.85,5018.0,160.5629,160.6216,160.2792,160.2988,5018.0
2022-10-04 15:10:00,163.73,163.92,163.52,163.85,3982.0,160.1814,160.3672,159.9759,160.2988,3982.0
2022-10-04 15:20:00,163.78,164.0,163.6,163.92,5552.0,160.2303,160.4455,160.0542,160.3672,5552.0
2022-10-04 15:30:00,163.91,164.09,163.77,163.91,7643.0,160.3575,160.5336,160.2205,160.3575,7643.0
2022-10-04 15:40:00,163.93,164.14,163.73,164.13,16425.0,160.377,160.5825,160.1814,160.5727,16425.0
2022-10-04 15:50:00,164.17,164.17,163.59,164.07,85726.0,160.6118,160.6118,160.0444,160.514,85726.0
2022-10-05 09:30:00,161.76,163.17,161.24,163.0,5667.0,158.2541,159.6335,157.7453,159.4672,5667.0
2022-10-05 09:40:00,163.11,163.31,162.68,163.25,3454.0,159.5748,159.7705,159.1541,159.7118,3454.0
2022-10-05 09:50:00,162.99,163.87,162.9,163.62,9125.0,159.4574,160.3183,159.3693,160.0737,9125.0
2022-10-05 10:00:00,163.49,163.49,162.25,162.42,8391.0,159.9466,159.9466,158.7334,158.8997,8391.0
2022-10-05 10:10:00,162.45,162.97,162.33,162.61,3053.0,158.9291,159.4378,158.8117,159.0856,3053.0
2022-10-05 10:20:00,162.64,162.92,162.39,162.42,8617.0,159.115,159.3889,158.8704,158.8997,8617.0
2022-10-05 10:30:00,162.3,162.93,162.2,162.93,4442.0,158.7823,159.3987,158.6845,159.3987,4442.0
2022-10-05 10:40:00,162.76,162.96,162.35,162.47,4000.0,159.2324,159.428,158.8313,158.9487,4000.0
2022-10-05 10:50:00,162.35,162.56,162.16,162.22,5415.0,158.8313,159.0367,158.6454,158.7041,5415.0
2022-10-05 11:00:00,162.18,162.68,162.18,162.54,3900.0,158.665,159.1541,158.665,159.0171,3900.0
2022-10-05 11:10:00,162.49,162.95,162.47,162.95,3300.0,158.9682,159.4183,158.9487,159.4183,3300.0
2022-10-05 11:20:00,162.94,162.99,162.64,162.86,5777.0,159.4085,159.4574,159.115,159.3302,5777.0
2022-10-05 11:30:00,163.1,163.68,162.97,163.68,2900.0,159.565,160.1324,159.4378,160.1324,2900.0
2022-10-05 11:40:00,163.63,163.72,163.52,163.53,4457.0,160.0835,160.1716,159.9759,159.9857,4457.0
2022-10-05 11:50:00,163.5,163.61,163.43,163.59,4010.0,159.9563,160.064,159.8879,160.0444,4010.0
2022-10-05 12:00:00,163.59,164.0,163.21,163.96,5608.0,160.0444,160.4455,159.6726,160.4064,5608.0
2022-10-05 12:10:00,163.81,164.78,163.8,164.68,7646.0,160.2596,161.2086,160.2498,161.1108,7646.0
2022-10-05 12:20:00,164.64,164.67,164.43,164.47,3596.0,161.0716,161.101,160.8662,160.9053,3596.0
2022-10-05 12:30:00,164.52,164.9,164.42,164.9,34610.0,160.9542,161.326,160.8564,161.326,34610.0
2022-10-05 12:40:00,164.88,165.31,164.88,165.3,5041.0,161.3064,161.7271,161.3064,161.7173,5041.0
2022-10-05 12:50:00,165.4,165.44,164.92,164.93,2609.0,161.8152,161.8543,161.3456,161.3553,2609.0
2022-10-05 13:00:00,164.81,165.31,164.81,165.31,4541.0,161.2379,161.7271,161.2379,161.7271,4541.0
2022-10-05 13:10:00,165.3,165.53,165.16,165.49,16522.0,161.7173,161.9423,161.5804,161.9032,16522.0
2022-10-05 13:20:00,165.53,165.75,165.53,165.68,2500.0,161.9423,162.1576,161.9423,162.0891,2500.0
2022-10-05 13:30:00,165.71,165.78,165.28,165.61,10368.0,162.1184,162.1869,161.6978,162.0206,10368.0
2022-10-05 13:40:00,165.57,165.88,165.4,165.58,20662.0,161.9815,162.2848,161.8152,161.9913,20662.0
2022-10-05 13:50:00,165.58,165.58,164.46,164.54,9391.0,161.9913,161.9913,160.8955,160.9738,9391.0
2022-10-05 14:00:00,164.69,164.97,164.54,164.72,5287.0,161.1205,161.3945,160.9738,161.1499,5287.0
2022-10-05 14:10:00,164.79,165.03,164.79,165.03,7359.0,161.2184,161.4532,161.2184,161.4532,7359.0
2022-10-05 14:20:00,165.03,165.03,164.74,164.89,3593.0,161.4532,161.4532,161.1695,161.3162,3593.0
2022-10-05 14:30:00,164.98,165.11,164.82,165.08,3854.0,161.4043,161.5314,161.2477,161.5021,3854.0
2022-10-05 14:40:00,165.08,165.27,164.92,164.92,4233.0,161.5021,161.688,161.3456,161.3456,4233.0
2022-10-05 14:50:00,164.94,165.3,164.78,165.25,15816.0,161.3651,161.7173,161.2086,161.6684,15816.0
2022-10-05 15:00:00,165.31,165.64,165.26,165.47,2625.0,161.7271,162.05,161.6782,161.8836,2625.0
2022-10-05 15:10:00,165.47,165.81,165.3,165.56,5142.0,161.8836,162.2163,161.7173,161.9717,5142.0
2022-10-05 15:20:00,165.52,165.65,165.36,165.41,2179.0,161.9326,162.0597,161.776,161.8249,2179.0
2022-10-05 15:30:00,165.44,165.55,165.24,165.29,7638.0,161.8543,161.9619,161.6586,161.7075,7638.0
2022-10-05 15:40:00,165.25,165.34,165.02,165.06,5478.0,161.6684,161.7565,161.4434,161.4825,5478.0
2022-10-05 15:50:00,164.92,164.92,164.02,164.25,55192.0,161.3456,161.3456,160.4651,160.6901,55192.0
2022-10-06 09:30:00,163.41,164.48,163.41,164.43,4354.0,159.8683,160.9151,159.8683,160.8662,4354.0
2022-10-06 09:40:00,164.58,164.94,163.87,164.03,2663.0,161.0129,161.3651,160.3183,160.4749,2663.0
2022-10-06 09:50:00,164.17,164.55,163.95,163.95,3123.0,160.6118,160.9836,160.3966,160.3966,3123.0
2022-10-06 10:00:00,163.92,163.93,163.35,163.48,4146.0,160.3672,160.377,159.8096,159.9368,4146.0
2022-10-06 10:10:00,163.51,163.7,163.09,163.46,2262.0,159.9661,160.152,159.5552,159.9172,2262.0
2022-10-06 10:20:00,163.5,163.74,162.9,163.01,5190.0,159.9563,160.1911,159.3693,159.477,5190.0
2022-10-06 10:30:00,163.01,163.22,162.74,163.18,3414.0,159.477,159.6824,159.2128,159.6433,3414.0
2022-10-06 10:40:00,163.31,163.35,162.8,163.25,4501.0,159.7705,159.8096,159.2715,159.7118,4501.0
2022-10-06 10:50:00,163.19,163.51,162.97,163.51,10229.0,159.6531,159.9661,159.4378,159.9661,10229.0
2022-10-06 11:00:00,163.39,163.57,163.15,163.27,3307.0,159.8487,160.0248,159.6139,159.7313,3307.0
2022-10-06 11:10:00,163.21,163.71,163.21,163.63,4460.0,159.6726,160.1618,159.6726,160.0835,4460.0
2022-10-06 11:20:00,163.73,163.92,163.65,163.92,700.0,160.1814,160.3672,160.1031,160.3672,700.0
2022-10-06 11:30:00,163.84,164.13,163.66,163.7,7856.0,160.289,160.5727,160.1129,160.152,7856.0
2022-10-06 11:40:00,163.61,164.2,163.61,164.17,2435.0,160.064,160.6412,160.064,160.6118,2435.0
2022-10-06 11:50:00,164.24,164.42,163.39,163.52,4032.0,160.6803,160.8564,159.8487,159.9759,4032.0
2022-10-06 12:00:00,163.56,164.06,163.51,163.83,10031.0,160.015,160.5042,159.9661,160.2792,10031.0
2022-10-06 12:10:00,163.87,163.87,163.47,163.68,4731.0,160.3183,160.3183,159.927,160.1324,4731.0
2022-10-06 12:20:00,163.79,164.06,163.65,164.06,2533.0,160.2401,160.5042,160.1031,160.5042,2533.0
2022-10-06 12:30:00,163.94,164.07,163.84,164.07,1200.0,160.3868,160.514,160.289,160.514,1200.0
2022-10-06 12:40:00,163.98,164.22,163.94,163.95,1400.0,160.4259,160.6607,160.3868,160.3966,1400.0
2022-10-06 12:50:00,163.9,163.96,163.74,163.74,1925.0,160.3477,160.4064,160.1911,160.1911,1925.0
2022-10-06 13:00:00,163.73,163.87,163.68,163.77,2129.0,160.1814,160.3183,160.1324,160.2205,2129.0
2022-10-06 13:10:00,163.74,164.01,163.71,163.82,1559.0,160.1911,160.4553,160.1618,160.2694,1559.0
2022-10-06 13:20:00,163.84,163.93,163.48,163.6,1807.0,160.289,160.377,159.9368,160.0542,1807.0
2022-10-06 13:30:00,163.6,163.6,163.06,163.06,1578.0,160.0542,160.0542,159.5259,159.5259,1578.0
2022-10-06 13:40:00,163.23,163.57,163.23,163.38,3662.0,159.6922,160.0248,159.6922,159.8389,3662.0
2022-10-06 13:50:00,163.4,163.4,163.09,163.2,2564.0,159.8585,159.8585,159.5552,159.6628,2564.0
2022-10-06 14:00:00,163.07,163.07,162.9,163.06,1222.0,159.5357,159.5357,159.3693,159.5259,1222.0
2022-10-06 14:10:00,163.02,163.09,162.76,162.83,1300.0,159.4867,159.5552,159.2324,159.3009,1300.0
2022-10-06 14:20:00,162.86,163.0,162.86,162.92,1600.0,159.3302,159.4672,159.3302,159.3889,1600.0
2022-10-06 14:30:00,163.03,163.08,162.77,162.83,2541.0,159.4965,159.5454,159.2422,159.3009,2541.0
2022-10-06 14:40:00,162.92,162.98,162.47,162.55,1402.0,159.3889,159.4476,158.9487,159.0269,1402.0
2022-10-06 14:50:00,162.35,162.7,162.24,162.52,1400.0,158.8313,159.1737,158.7237,158.9976,1400.0
2022-10-06 15:00:00,162.48,162.59,162.33,162.39,7436.0,158.9584,159.0661,158.8117,158.8704,7436.0
2022-10-06 15:10:00,162.38,162.5,162.01,162.45,3177.0,158.8606,158.978,158.4986,158.9291,3177.0
2022-10-06 15:20:00,162.47,162.89,162.47,162.89,2841.0,158.9487,159.3596,158.9487,159.3596,2841.0
2022-10-06 15:30:00,162.87,162.89,162.52,162.52,3456.0,159.34,159.3596,158.9976,158.9976,3456.0
2022-10-06 15:40:00,162.53,162.86,162.44,162.48,4431.0,159.0074,159.3302,158.9193,158.9584,4431.0
2022-10-06 15:50:00,162.59,162.63,162.11,162.25,33001.0,159.0661,159.1052,158.5965,158.7334,33001.0
2022-10-07 09:30:00,160.27,160.29,159.82,160.29,5242.0,156.7963,156.8159,156.3561,156.8159,5242.0
2022-10-07 09:40:00,160.52,160.6,159.13,159.13,6831.0,157.0409,157.1192,155.6811,155.6811,6831.0
2022-10-07 09:50:00,159.32,159.47,158.63,158.63,1631.0,155.8669,156.0137,155.1919,155.1919,1631.0
2022-10-07 10:00:00,158.7,158.73,157.95,158.45,6413.0,155.2604,155.2897,154.5266,155.0158,6413.0
2022-10-07 10:10:00,158.79,159.34,158.69,159.03,3044.0,155.3484,155.8865,155.2506,155.5832,3044.0
2022-10-07 10:20:00,159.04,159.65,158.92,159.43,9771.0,155.593,156.1898,155.4756,155.9746,9771.0
2022-10-07 10:30:00,159.4,159.54,159.16,159.31,6413.0,155.9452,156.0822,155.7104,155.8572,6413.0
2022-10-07 10:40:00,159.37,159.69,159.28,159.56,2032.0,155.9159,156.2289,155.8278,156.1017,2032.0
2022-10-07 10:50:00,159.57,159.57,159.1,159.35,2818.0,156.1115,156.1115,155.6517,155.8963,2818.0
2022-10-07 11:00:00,159.53,159.69,159.44,159.44,3128.0,156.0724,156.2289,155.9843,155.9843,3128.0
2022-10-07 11:10:00,159.26,159.33,158.88,159.02,1898.0,155.8082,155.8767,155.4365,155.5734,1898.0
2022-10-07 11:20:00,158.94,159.09,158.78,158.92,1990.0,155.4952,155.6419,155.3386,155.4756,1990.0
2022-10-07 11:30:00,158.95,159.02,158.55,158.78,1642.0,155.505,155.5734,155.1136,155.3386,1642.0
2022-10-07 11:40:00,158.93,159.02,158.51,158.73,4205.0,155.4854,155.5734,155.0745,155.2897,4205.0
2022-10-07 11:50:00,158.75,158.98,158.74,158.98,1525.0,155.3093,155.5343,155.2995,155.5343,1525.0
2022-10-07 12:00:00,158.79,159.15,158.75,158.92,2548.0,155.3484,155.7006,155.3093,155.4756,2548.0
2022-10-07 12:10:00,158.98,159.25,158.95,159.01,2656.0,155.5343,155.7985,155.505,155.5637,2656.0
2022-10-07 12:20:00,159.02,159.02,158.61,158.73,2700.0,155.5734,155.5734,155.1723,155.2897,2700.0
2022-10-07 12:30:00,158.55,158.66,158.55,158.57,1000.0,155.1136,155.2212,155.1136,155.1332,1000.0
2022-10-07 12:40:00,158.54,158.55,158.28,158.36,2925.0,155.1038,155.1136,154.8495,154.9277,2925.0
2022-10-07 12:50:00,158.33,158.42,158.31,158.34,1808.0,154.8984,154.9864,154.8788,154.9082,1808.0
2022-10-07 13:00:00,158.37,158.37,158.07,158.07,1500.0,154.9375,154.9375,154.644,154.644,1500.0
2022-10-07 13:10:00,158.12,158.26,158.06,158.25,2148.0,154.6929,154.8299,154.6342,154.8201,2148.0
2022-10-07 13:20:00,158.27,158.34,158.23,158.34,690.0,154.8397,154.9082,154.8006,154.9082,690.0
2022-10-07 13:30:00,158.19,158.27,158.13,158.2,1880.0,154.7614,154.8397,154.7027,154.7712,1880.0
2022-10-07 13:40:00,158.2,158.23,158.0,158.02,2641.0,154.7712,154.8006,154.5755,154.5951,2641.0
2022-10-07 13:50:00,158.04,158.13,157.84,157.94,3203.0,154.6147,154.7027,154.419,154.5168,3203.0
2022-10-07 14:00:00,157.9,158.21,157.8,158.13,3200.0,154.4777,154.781,154.3799,154.7027,3200.0
2022-10-07 14:10:00,158.14,158.43,158.08,158.15,1511.0,154.7125,154.9962,154.6538,154.7223,1511.0
2022-10-07 14:20:00,158.11,158.11,157.88,157.88,2672.0,154.6832,154.6832,154.4581,154.4581,2672.0
2022-10-07 14:30:00,157.86,157.9,157.68,157.9,2730.0,154.4386,154.4777,154.2625,154.4777,2730.0
2022-10-07 14:40:00,157.89,157.92,157.58,157.72,1872.0,154.4679,154.4973,154.1647,154.3016,1872.0
2022-10-07 14:50:00,157.8,157.85,157.46,157.46,4062.0,154.3799,154.4288,154.0473,154.0473,4062.0
2022-10-07 15:00:00,157.4,157.86,157.4,157.7,4002.0,153.9886,154.4386,153.9886,154.282,4002.0
2022-10-07 15:10:00,157.66,157.72,157.25,157.28,8288.0,154.2429,154.3016,153.8418,153.8712,8288.0
2022-10-07 15:20:00,157.34,157.35,156.73,156.78,7613.0,153.9299,153.9396,153.3331,153.382,7613.0
2022-10-07 15:30:00,156.8,156.96,156.5,156.96,16673.0,153.4016,153.5581,153.1081,153.5581,16673.0
2022-10-07 15:40:00,156.99,157.3,156.9,157.11,18873.0,153.5874,153.8907,153.4994,153.7048,18873.0
2022-10-07 15:50:00,157.15,157.63,157.15,157.5,67299.0,153.744,154.2136,153.744,154.0864,67299.0
2022-10-10 09:30:00,158.9,158.9,157.75,158.46,7603.0,155.456,155.456,154.331,155.0256,7603.0
2022-10-10 09:40:00,158.76,159.3,158.71,158.73,5728.0,155.3191,155.8474,155.2702,155.2897,5728.0
2022-10-10 09:50:00,158.68,158.76,157.95,157.95,2919.0,155.2408,155.3191,154.5266,154.5266,2919.0
2022-10-10 10:00:00,157.94,158.78,157.77,158.23,6532.0,154.5168,155.3386,154.3505,154.8006,6532.0
2022-10-10 10:10:00,158.37,158.48,158.28,158.41,1618.0,154.9375,155.0451,154.8495,154.9767,1618.0
2022-10-10 10:20:00,158.35,158.62,157.99,158.27,5207.0,154.918,155.1821,154.5658,154.8397,5207.0
2022-10-10 10:30:00,158.39,158.88,157.65,157.67,2475.0,154.9571,155.4365,154.2331,154.2527,2475.0
2022-10-10 10:40:00,157.79,158.08,157.68,157.95,3240.0,154.3701,154.6538,154.2625,154.5266,3240.0
2022-10-10 10:50:00,157.68,157.85,157.41,157.74,3455.0,154.2625,154.4288,153.9983,154.3212,3455.0
2022-10-10 11:00:00,157.62,157.62,157.3,157.57,1400.0,154.2038,154.2038,153.8907,154.1549,1400.0
2022-10-10 11:10:00,157.65,157.89,157.28,157.28,2267.0,154.2331,154.4679,153.8712,153.8712,2267.0
2022-10-10 11:20:00,157.29,157.94,157.29,157.62,7039.0,153.8809,154.5168,153.8809,154.2038,7039.0
2022-10-10 11:30:00,157.53,157.91,157.53,157.68,2473.0,154.1157,154.4875,154.1157,154.2625,2473.0
2022-10-10 11:40:00,157.61,158.0,157.51,158.0,1425.0,154.194,154.5755,154.0962,154.5755,1425.0
2022-10-10 11:50:00,158.18,158.25,157.71,157.71,2744.0,154.7516,154.8201,154.2918,154.2918,2744.0
2022-10-10 12:00:00,157.73,157.91,157.58,157.59,4183.0,154.3114,154.4875,154.1647,154.1744,4183.0
2022-10-10 12:10:00,157.57,157.57,157.32,157.48,1781.0,154.1549,154.1549,153.9103,154.0668,1781.0
2022-10-10 12:20:00,157.22,157.22,156.93,157.06,7637.0,153.8125,153.8125,153.5287,153.6559,7637.0
2022-10-10 12:30:00,157.12,157.12,156.76,156.84,1225.0,153.7146,153.7146,153.3624,153.4407,1225.0
2022-10-10 12:40:00,156.82,156.83,156.69,156.69,910.0,153.4211,153.4309,153.2939,153.2939,910.0
2022-10-10 12:50:00,156.68,156.69,156.33,156.33,3096.0,153.2842,153.2939,152.9417,152.9417,3096.0
2022-10-10 13:00:00,156.27,156.43,156.26,156.4,6760.0,152.883,153.0396,152.8733,153.0102,6760.0
2022-10-10 13:10:00,156.37,157.09,156.37,157.09,2139.0,152.9809,153.6853,152.9809,153.6853,2139.0
2022-10-10 13:20:00,157.18,157.62,157.03,157.62,4775.0,153.7733,154.2038,153.6266,154.2038,4775.0
2022-10-10 13:30:00,157.49,157.54,157.37,157.38,1893.0,154.0766,154.1255,153.9592,153.969,1893.0
2022-10-10 13:40:00,157.58,158.12,157.51,158.12,9337.0,154.1647,154.6929,154.0962,154.6929,9337.0
2022-10-10 13:50:00,158.14,158.41,158.13,158.19,1444.0,154.7125,154.9767,154.7027,154.7614,1444.0
2022-10-10 14:00:00,158.08,158.09,157.82,157.87,1403.0,154.6538,154.6636,154.3994,154.4484,1403.0
2022-10-10 14:10:00,157.74,157.76,157.58,157.58,1194.0,154.3212,154.3407,154.1647,154.1647,1194.0
2022-10-10 14:20:00,157.72,157.74,157.53,157.73,1408.0,154.3016,154.3212,154.1157,154.3114,1408.0
2022-10-10 14:30:00,157.75,158.12,157.75,158.06,2197.0,154.331,154.6929,154.331,154.6342,2197.0
2022-10-10 14:40:00,158.21,158.21,157.83,157.83,1288.0,154.781,154.781,154.4092,154.4092,1288.0
2022-10-10 14:50:00,157.89,157.92,157.59,157.79,3253.0,154.4679,154.4973,154.1744,154.3701,3253.0
2022-10-10 15:00:00,157.83,157.91,157.69,157.91,2410.0,154.4092,154.4875,154.2723,154.4875,2410.0
2022-10-10 15:10:00,157.87,158.48,157.87,158.48,3315.0,154.4484,155.0451,154.4484,155.0451,3315.0
2022-10-10 15:20:00,158.53,158.68,158.04,158.12,4273.0,155.0941,155.2408,154.6147,154.6929,4273.0
2022-10-10 15:30:00,158.12,158.56,158.09,158.49,1854.0,154.6929,155.1234,154.6636,155.0549,1854.0
2022-10-10 15:40:00,158.46,158.52,158.25,158.5,6794.0,155.0256,155.0843,154.8201,155.0647,6794.0
2022-10-10 15:50:00,158.64,158.64,158.07,158.12,31310.0,155.2017,155.2017,154.644,154.6929,31310.0
2022-10-11 09:30:00,158.17,158.31,157.08,157.08,6081.0,154.7419,154.8788,153.6755,153.6755,6081.0
2022-10-11 09:40:00,157.12,157.4,157.1,157.28,1807.0,153.7146,153.9886,153.6951,153.8712,1807.0
2022-10-11 09:50:00,157.28,157.28,156.81,156.81,2475.0,153.8712,153.8712,153.4113,153.4113,2475.0
2022-10-11 10:00:00,156.72,156.93,156.44,156.68,3606.0,153.3233,153.5287,153.0494,153.2842,3606.0
2022-10-11 10:10:00,156.72,157.33,156.43,156.87,5620.0,153.3233,153.9201,153.0396,153.47,5620.0
2022-10-11 10:20:00,156.94,157.01,156.72,156.88,1903.0,153.5385,153.607,153.3233,153.4798,1903.0
2022-10-11 10:30:00,156.87,157.36,156.71,157.23,7146.0,153.47,153.9494,153.3135,153.8222,7146.0
2022-10-11 10:40:00,157.36,157.58,157.26,157.37,2461.0,153.9494,154.1647,153.8516,153.9592,2461.0
2022-10-11 10:50:00,157.38,157.65,157.29,157.33,5480.0,153.969,154.2331,153.8809,153.9201,5480.0
2022-10-11 11:00:00,157.29,158.01,157.2,157.45,4487.0,153.8809,154.5853,153.7929,154.0375,4487.0
2022-10-11 11:10:00,157.39,157.94,157.2,157.7,12847.0,153.9788,154.5168,153.7929,154.282,12847.0
2022-10-11 11:20:00,157.63,157.91,157.56,157.9,3786.0,154.2136,154.4875,154.1451,154.4777,3786.0
2022-10-11 11:30:00,157.96,158.28,157.86,158.02,3456.0,154.5364,154.8495,154.4386,154.5951,3456.0
2022-10-11 11:40:00,158.07,158.51,157.98,158.51,1667.0,154.644,155.0745,154.556,155.0745,1667.0
2022-10-11 11:50:00,158.7,158.7,158.06,158.11,2828.0,155.2604,155.2604,154.6342,154.6832,2828.0
2022-10-11 12:00:00,158.16,158.18,157.86,157.93,3635.0,154.7321,154.7516,154.4386,154.5071,3635.0
2022-10-11 12:10:00,157.91,158.72,157.9,158.72,4861.0,154.4875,155.2799,154.4777,155.2799,4861.0
2022-10-11 12:20:00,158.74,158.97,158.7,158.7,6831.0,155.2995,155.5245,155.2604,155.2604,6831.0
2022-10-11 12:30:00,158.75,158.89,158.75,158.85,1000.0,155.3093,155.4463,155.3093,155.4071,1000.0
2022-10-11 12:40:00,158.88,159.21,158.87,159.21,5859.0,155.4365,155.7593,155.4267,155.7593,5859.0
2022-10-11 12:50:00,159.22,159.22,158.84,159.09,3090.0,155.7691,155.7691,155.3973,155.6419,3090.0
2022-10-11 13:00:00,159.05,159.11,158.65,158.74,4448.0,155.6028,155.6615,155.2115,155.2995,4448.0
2022-10-11 13:10:00,158.85,158.85,158.5,158.8,2910.0,155.4071,155.4071,155.0647,155.3582,2910.0
2022-10-11 13:20:00,158.72,158.95,158.66,158.66,2802.0,155.2799,155.505,155.2212,155.2212,2802.0
2022-10-11 13:30:00,158.71,158.71,158.45,158.46,4338.0,155.2702,155.2702,155.0158,155.0256,4338.0
2022-10-11 13:40:00,158.5,158.71,158.4,158.4,3060.0,155.0647,155.2702,154.9669,154.9669,3060.0
2022-10-11 13:50:00,158.41,158.8,158.37,158.61,4373.0,154.9767,155.3582,154.9375,155.1723,4373.0
2022-10-11 14:00:00,158.66,158.71,158.18,158.18,6767.0,155.2212,155.2702,154.7516,154.7516,6767.0
2022-10-11 14:10:00,158.18,158.53,158.02,158.43,3026.0,154.7516,155.0941,154.5951,154.9962,3026.0
2022-10-11 14:20:00,158.53,158.81,158.51,158.62,2306.0,155.0941,155.368,155.0745,155.1821,2306.0
2022-10-11 14:30:00,158.82,159.05,158.73,158.88,2732.0,155.3778,155.6028,155.2897,155.4365,2732.0
2022-10-11 14:40:00,158.99,159.11,157.97,158.14,3853.0,155.5441,155.6615,154.5462,154.7125,3853.0
2022-10-11 14:50:00,158.09,158.17,157.29,157.36,2092.0,154.6636,154.7419,153.8809,153.9494,2092.0
2022-10-11 15:00:00,157.01,157.03,156.73,156.73,3532.0,153.607,153.6266,153.3331,153.3331,3532.0
2022-10-11 15:10:00,156.73,156.73,156.26,156.59,5947.0,153.3331,153.3331,152.8733,153.1961,5947.0
2022-10-11 15:20:00,156.7,156.99,156.45,156.75,8238.0,153.3037,153.5874,153.0591,153.3526,8238.0
2022-10-11 15:30:00,156.76,157.04,156.44,157.0,7856.0,153.3624,153.6364,153.0494,153.5972,7856.0
2022-10-11 15:40:00,156.94,157.05,156.59,157.05,31223.0,153.5385,153.6461,153.1961,153.6461,31223.0
2022-10-11 15:50:00,156.93,156.93,156.11,156.26,99630.0,153.5287,153.5287,152.7265,152.8733,99630.0
2022-10-12 09:30:00,156.03,156.03,154.53,154.96,11820.0,152.6482,152.6482,151.1808,151.6014,11820.0
2022-10-12 09:40:00,154.75,156.01,154.75,155.43,4058.0,151.396,152.6287,151.396,152.0612,4058.0
2022-10-12 09:50:00,155.4,155.47,154.01,154.53,12006.0,152.0319,152.1004,150.672,151.1808,12006.0
2022-10-12 10:00:00,154.31,154.87,154.14,154.34,8415.0,150.9655,151.5134,150.7992,150.9949,8415.0
2022-10-12 10:10:00,154.28,154.28,153.48,153.6,11677.0,150.9362,150.9362,150.1535,150.2709,11677.0
2022-10-12 10:20:00,153.53,153.73,153.02,153.67,5036.0,150.2024,150.3981,149.7035,150.3394,5036.0
2022-10-12 10:30:00,153.62,153.74,153.34,153.39,8081.0,150.2905,150.4079,150.0165,150.0655,8081.0
2022-10-12 10:40:00,153.0,153.31,152.82,153.31,4668.0,149.6839,149.9872,149.5078,149.9872,4668.0
2022-10-12 10:50:00,153.24,153.41,153.02,153.22,3850.0,149.9187,150.085,149.7035,149.8991,3850.0
2022-10-12 11:00:00,153.27,153.53,153.24,153.44,4877.0,149.9481,150.2024,149.9187,150.1144,4877.0
2022-10-12 11:10:00,153.57,153.65,153.41,153.64,2891.0,150.2416,150.3198,150.085,150.31,2891.0
2022-10-12 11:20:00,153.59,153.87,153.17,153.38,6353.0,150.2611,150.5351,149.8502,150.0557,6353.0
2022-10-12 11:30:00,153.41,153.67,153.15,153.45,8370.0,150.085,150.3394,149.8307,150.1242,8370.0
2022-10-12 11:40:00,153.4,153.99,153.39,153.85,6145.0,150.0752,150.6525,150.0655,150.5155,6145.0
2022-10-12 11:50:00,153.91,154.48,153.86,154.48,5478.0,150.5742,151.1318,150.5253,151.1318,5478.0
2022-10-12 12:00:00,154.56,155.02,154.47,154.61,6753.0,151.2101,151.6601,151.1221,151.259,6753.0
2022-10-12 12:10:00,154.53,154.92,154.5,154.57,4161.0,151.1808,151.5623,151.1514,151.2199,4161.0
2022-10-12 12:20:00,154.47,154.69,153.97,154.06,4925.0,151.1221,151.3373,150.6329,150.7209,4925.0
2022-10-12 12:30:00,153.97,154.19,153.89,153.94,20211.0,150.6329,150.8481,150.5546,150.6035,20211.0
2022-10-12 12:40:00,153.92,154.4,153.89,154.37,10184.0,150.584,151.0536,150.5546,151.0242,10184.0
2022-10-12 12:50:00,154.38,154.44,154.19,154.36,5442.0,151.034,151.0927,150.8481,151.0144,5442.0
2022-10-12 13:00:00,154.31,154.53,154.15,154.53,6903.0,150.9655,151.1808,150.809,151.1808,6903.0
2022-10-12 13:10:00,154.53,154.59,154.36,154.37,5299.0,151.1808,151.2395,151.0144,151.0242,5299.0
2022-10-12 13:20:00,154.37,154.58,154.37,154.58,4697.0,151.0242,151.2297,151.0242,151.2297,4697.0
2022-10-12 13:30:00,154.58,154.58,154.1,154.3,2852.0,151.2297,151.2297,150.7601,150.9557,2852.0
2022-10-12 13:40:00,154.27,154.63,154.13,154.53,9595.0,150.9264,151.2786,150.7894,151.1808,9595.0
2022-10-12 13:50:00,154.56,154.66,154.44,154.54,4549.0,151.2101,151.3079,151.0927,151.1905,4549.0
2022-10-12 14:00:00,154.64,155.09,154.59,154.92,5182.0,151.2884,151.7286,151.2395,151.5623,5182.0
2022-10-12 14:10:00,154.74,155.11,154.74,154.99,3798.0,151.3862,151.7482,151.3862,151.6308,3798.0
2022-10-12 14:20:00,154.94,155.19,154.8,155.1,2735.0,151.5819,151.8265,151.4449,151.7384,2735.0
2022-10-12 14:30:00,155.14,155.45,155.05,155.42,4329.0,151.7775,152.0808,151.6895,152.0515,4329.0
2022-10-12 14:40:00,155.45,155.5,154.97,154.98,4243.0,152.0808,152.1297,151.6112,151.621,4243.0
2022-10-12 14:50:00,154.88,155.02,154.73,154.73,3318.0,151.5232,151.6601,151.3764,151.3764,3318.0
2022-10-12 15:00:00,154.84,154.84,154.4,154.54,3890.0,151.484,151.484,151.0536,151.1905,3890.0
2022-10-12 15:10:00,154.57,154.81,154.55,154.81,7092.0,151.2199,151.4547,151.2003,151.4547,7092.0
2022-10-12 15:20:00,154.74,154.76,154.28,154.32,6760.0,151.3862,151.4058,150.9362,150.9753,6760.0
2022-10-12 15:30:00,154.29,154.85,154.29,154.58,14978.0,150.946,151.4938,150.946,151.2297,14978.0
2022-10-12 15:40:00,154.63,154.65,154.44,154.44,22170.0,151.2786,151.2982,151.0927,151.0927,22170.0
2022-10-12 15:50:00,154.37,154.48,154.04,154.12,80401.0,151.0242,151.1318,150.7014,150.7796,80401.0
2022-10-13 09:30:00,150.37,150.37,147.64,148.08,19844.0,147.1109,147.1109,144.4401,144.8706,19844.0
2022-10-13 09:40:00,148.13,148.94,147.93,148.81,16417.0,144.9195,145.7119,144.7238,145.5847,16417.0
2022-10-13 09:50:00,149.16,150.47,149.16,150.22,12399.0,145.9271,147.2088,145.9271,146.9642,12399.0
2022-10-13 10:00:00,150.25,151.29,149.86,150.58,21551.0,146.9935,148.011,146.612,147.3164,21551.0
2022-10-13 10:10:00,150.49,151.0,150.24,150.47,18348.0,147.2283,147.7273,146.9837,147.2088,18348.0
2022-10-13 10:20:00,150.52,150.7,149.3,149.3,19049.0,147.2577,147.4338,146.0641,146.0641,19049.0
2022-10-13 10:30:00,149.37,150.35,149.37,149.9,11978.0,146.1326,147.0914,146.1326,146.6511,11978.0
2022-10-13 10:40:00,149.78,150.19,149.58,150.02,7871.0,146.5337,146.9348,146.338,146.7685,7871.0
2022-10-13 10:50:00,149.95,150.83,149.92,150.56,22502.0,146.7,147.5609,146.6707,147.2968,22502.0
2022-10-13 11:00:00,150.56,151.77,150.43,151.77,16717.0,147.2968,148.4806,147.1696,148.4806,16717.0
2022-10-13 11:10:00,151.76,153.34,151.64,153.02,8522.0,148.4708,150.0165,148.3534,149.7035,8522.0
2022-10-13 11:20:00,153.12,154.25,153.12,153.65,4100.0,149.8013,150.9068,149.8013,150.3198,4100.0
2022-10-13 11:30:00,153.56,155.29,153.56,154.97,10798.0,150.2318,151.9243,150.2318,151.6112,10798.0
2022-10-13 11:40:00,155.07,155.69,154.33,154.51,5979.0,151.7091,152.3156,150.9851,151.1612,5979.0
2022-10-13 11:50:00,154.29,154.85,154.24,154.34,11171.0,150.946,151.4938,150.897,150.9949,11171.0
2022-10-13 12:00:00,154.46,154.69,154.18,154.28,4646.0,151.1123,151.3373,150.8383,150.9362,4646.0
2022-10-13 12:10:00,154.14,154.19,153.27,153.39,27109.0,150.7992,150.8481,149.9481,150.0655,27109.0
2022-10-13 12:20:00,153.28,153.84,153.21,153.84,5500.0,149.9578,150.5057,149.8894,150.5057,5500.0
2022-10-13 12:30:00,153.89,154.13,153.69,153.8,3338.0,150.5546,150.7894,150.359,150.4666,3338.0
2022-10-13 12:40:00,153.94,154.7,153.94,154.7,4138.0,150.6035,151.3471,150.6035,151.3471,4138.0
2022-10-13 12:50:00,154.79,154.96,154.36,154.66,4566.0,151.4351,151.6014,151.0144,151.3079,4566.0
2022-10-13 13:00:00,154.51,154.93,154.51,154.75,4304.0,151.1612,151.5721,151.1612,151.396,4304.0
2022-10-13 13:10:00,154.76,154.85,154.54,154.66,4769.0,151.4058,151.4938,151.1905,151.3079,4769.0
2022-10-13 13:20:00,154.76,155.07,154.7,154.87,23098.0,151.4058,151.7091,151.3471,151.5134,23098.0
2022-10-13 13:30:00,154.87,155.17,154.83,154.97,5859.0,151.5134,151.8069,151.4743,151.6112,5859.0
2022-10-13 13:40:00,155.11,155.15,154.57,154.57,4513.0,151.7482,151.7873,151.2199,151.2199,4513.0
2022-10-13 13:50:00,154.69,154.85,154.69,154.83,3914.0,151.3373,151.4938,151.3373,151.4743,3914.0
2022-10-13 14:00:00,154.66,155.3,154.6,155.13,3876.0,151.3079,151.9341,151.2492,151.7678,3876.0
2022-10-13 14:10:00,155.08,155.2,154.84,154.85,3695.0,151.7188,151.8362,151.484,151.4938,3695.0
2022-10-13 14:20:00,154.93,154.94,154.36,154.43,4958.0,151.5721,151.5819,151.0144,151.0829,4958.0
2022-10-13 14:30:00,154.44,155.24,154.44,155.24,2255.0,151.0927,151.8754,151.0927,151.8754,2255.0
2022-10-13 14:40:00,155.19,155.54,155.06,155.43,4678.0,151.8265,152.1689,151.6993,152.0612,4678.0
2022-10-13 14:50:00,155.48,155.88,155.41,155.83,9904.0,152.1102,152.5015,152.0417,152.4526,9904.0
2022-10-13 15:00:00,155.78,156.46,155.72,156.43,9464.0,152.4037,153.0689,152.345,153.0396,9464.0
2022-10-13 15:10:00,156.38,156.47,156.2,156.2,4243.0,152.9907,153.0787,152.8146,152.8146,4243.0
2022-10-13 15:20:00,156.12,156.2,155.5,155.57,10438.0,152.7363,152.8146,152.1297,152.1982,10438.0
2022-10-13 15:30:00,155.59,155.83,154.92,155.36,18841.0,152.2178,152.4526,151.5623,151.9928,18841.0
2022-10-13 15:40:00,155.35,155.55,155.14,155.37,32865.0,151.983,152.1786,151.7775,152.0025,32865.0
2022-10-13 15:50:00,155.45,155.86,155.15,155.3,60267.0,152.0808,152.4819,151.7873,151.9341,60267.0
2022-10-14 09:30:00,156.99,157.48,156.22,156.95,8121.0,153.5874,154.0668,152.8341,153.5483,8121.0
2022-10-14 09:40:00,157.06,157.06,155.61,155.93,3436.0,153.6559,153.6559,152.2373,152.5504,3436.0
2022-10-14 09:50:00,156.18,156.18,155.57,155.76,2345.0,152.795,152.795,152.1982,152.3841,2345.0
2022-10-14 10:00:00,155.44,155.44,153.79,154.12,6561.0,152.071,152.071,150.4568,150.7796,6561.0
2022-10-14 10:10:00,154.05,154.05,152.93,153.27,3348.0,150.7112,150.7112,149.6154,149.9481,3348.0
2022-10-14 10:20:00,153.28,153.31,152.7,153.31,3457.0,149.9578,149.9872,149.3904,149.9872,3457.0
2022-10-14 10:30:00,153.15,153.81,153.15,153.54,6180.0,149.8307,150.4764,149.8307,150.2122,6180.0
2022-10-14 10:40:00,153.97,153.97,152.99,152.99,2781.0,150.6329,150.6329,149.6741,149.6741,2781.0
2022-10-14 10:50:00,152.99,153.58,152.92,153.45,818.0,149.6741,150.2513,149.6056,150.1242,818.0
2022-10-14 11:00:00,153.71,154.01,153.52,153.55,1610.0,150.3785,150.672,150.1926,150.222,1610.0
2022-10-14 11:10:00,153.18,153.2,152.61,152.7,6600.0,149.86,149.8796,149.3024,149.3904,6600.0
2022-10-14 11:20:00,152.71,153.43,152.71,153.43,2731.0,149.4002,150.1046,149.4002,150.1046,2731.0
2022-10-14 11:30:00,153.31,153.31,152.59,152.83,5645.0,149.9872,149.9872,149.2828,149.5176,5645.0
2022-10-14 11:40:00,152.89,152.89,152.05,152.06,3636.0,149.5763,149.5763,148.7545,148.7643,3636.0
2022-10-14 11:50:00,152.17,152.17,151.52,151.6,5002.0,148.8719,148.8719,148.236,148.3143,5002.0
2022-10-14 12:00:00,151.47,151.71,150.69,150.69,10292.0,148.1871,148.4219,147.424,147.424,10292.0
2022-10-14 12:10:00,150.66,150.84,150.44,150.51,7036.0,147.3946,147.5707,147.1794,147.2479,7036.0
2022-10-14 12:20:00,150.51,150.81,150.5,150.81,6607.0,147.2479,147.5414,147.2381,147.5414,6607.0
2022-10-14 12:30:00,150.65,150.78,150.33,150.68,7012.0,147.3848,147.512,147.0718,147.4142,7012.0
2022-10-14 12:40:00,150.75,151.05,150.68,150.87,3347.0,147.4827,147.7762,147.4142,147.6001,3347.0
2022-10-14 12:50:00,150.45,150.57,150.13,150.27,6571.0,147.1892,147.3066,146.8761,147.0131,6571.0
2022-10-14 13:00:00,150.22,150.55,149.97,149.97,10239.0,146.9642,147.287,146.7196,146.7196,10239.0
2022-10-14 13:10:00,149.98,150.1,149.75,150.01,3861.0,146.7294,146.8468,146.5044,146.7587,3861.0
2022-10-14 13:20:00,149.88,150.02,149.59,149.98,2336.0,146.6315,146.7685,146.3478,146.7294,2336.0
2022-10-14 13:30:00,150.05,150.24,149.86,150.12,1200.0,146.7979,146.9837,146.612,146.8663,1200.0
2022-10-14 13:40:00,150.26,150.3,149.96,150.14,1179.0,147.0033,147.0424,146.7098,146.8859,1179.0
2022-10-14 13:50:00,150.08,150.31,150.01,150.31,2019.0,146.8272,147.0522,146.7587,147.0522,2019.0
2022-10-14 14:00:00,150.21,150.21,149.85,149.89,3051.0,146.9544,146.9544,146.6022,146.6413,3051.0
2022-10-14 14:10:00,149.75,149.79,149.23,149.29,2353.0,146.5044,146.5435,145.9956,146.0543,2353.0
2022-10-14 14:20:00,149.18,149.23,148.9,149.01,3568.0,145.9467,145.9956,145.6728,145.7804,3568.0
2022-10-14 14:30:00,148.92,149.04,148.67,148.68,7677.0,145.6923,145.8097,145.4478,145.4575,7677.0
2022-10-14 14:40:00,148.6,148.65,148.28,148.46,9938.0,145.3793,145.4282,145.0662,145.2423,9938.0
2022-10-14 14:50:00,148.53,148.73,148.45,148.54,8583.0,145.3108,145.5065,145.2325,145.3206,8583.0
2022-10-14 15:00:00,148.62,148.81,148.29,148.31,15295.0,145.3988,145.5847,145.076,145.0956,15295.0
2022-10-14 15:10:00,148.3,148.57,148.01,148.1,3908.0,145.0858,145.3499,144.8021,144.8901,3908.0
2022-10-14 15:20:00,148.11,148.7,148.01,148.7,5642.0,144.8999,145.4771,144.8021,145.4771,5642.0
2022-10-14 15:30:00,148.68,149.02,148.59,148.82,6317.0,145.4575,145.7902,145.3695,145.5945,6317.0
2022-10-14 15:40:00,148.78,149.0,148.44,149.0,14919.0,145.5554,145.7706,145.2227,145.7706,14919.0
2022-10-14 15:50:00,149.03,149.08,148.22,148.56,73537.0,145.8,145.8489,145.0075,145.3401,73537.0
2022-10-17 09:30:00,150.65,152.11,150.1,151.91,6865.0,147.3848,148.8132,146.8468,148.6175,6865.0
2022-10-17 09:40:00,152.26,152.62,151.23,151.98,5586.0,148.96,149.3122,147.9523,148.686,5586.0
2022-10-17 09:50:00,152.27,152.35,151.74,151.74,9278.0,148.9697,149.048,148.4512,148.4512,9278.0
2022-10-17 10:00:00,151.91,152.87,151.91,152.67,3567.0,148.6175,149.5567,148.6175,149.3611,3567.0
2022-10-17 10:10:00,152.87,153.85,152.87,153.61,5197.0,149.5567,150.5155,149.5567,150.2807,5197.0
2022-10-17 10:20:00,153.56,153.63,153.01,153.03,5239.0,150.2318,150.3003,149.6937,149.7133,5239.0
2022-10-17 10:30:00,152.95,153.19,152.76,152.86,2194.0,149.635,149.8698,149.4491,149.547,2194.0
2022-10-17 10:40:00,152.88,152.96,152.68,152.8,1404.0,149.5665,149.6448,149.3709,149.4883,1404.0
2022-10-17 10:50:00,152.58,152.58,151.95,152.31,4527.0,149.273,149.273,148.6567,149.0089,4527.0
2022-10-17 11:00:00,152.45,152.65,152.24,152.25,2376.0,149.1458,149.3415,148.9404,148.9502,2376.0
2022-10-17 11:10:00,152.34,152.7,152.34,152.42,2730.0,149.0382,149.3904,149.0382,149.1165,2730.0
2022-10-17 11:20:00,152.51,153.17,152.49,153.17,1648.0,149.2045,149.8502,149.185,149.8502,1648.0
2022-10-17 11:30:00,153.21,153.52,153.12,153.52,6471.0,149.8894,150.1926,149.8013,150.1926,6471.0
2022-10-17 11:40:00,153.72,154.0,153.41,154.0,5333.0,150.3883,150.6622,150.085,150.6622,5333.0
2022-10-17 11:50:00,153.88,154.23,153.75,153.75,9542.0,150.5448,150.8873,150.4177,150.4177,9542.0
2022-10-17 12:00:00,153.79,153.98,153.58,153.95,3929.0,150.4568,150.6427,150.2513,150.6133,3929.0
2022-10-17 12:10:00,153.91,153.98,153.8,153.93,1320.0,150.5742,150.6427,150.4666,150.5938,1320.0
2022-10-17 12:20:00,154.02,154.19,153.76,154.19,3662.0,150.6818,150.8481,150.4274,150.8481,3662.0
2022-10-17 12:30:00,154.04,154.24,153.93,154.24,2887.0,150.7014,150.897,150.5938,150.897,2887.0
2022-10-17 12:40:00,154.23,154.45,154.0,154.37,13725.0,150.8873,151.1025,150.6622,151.0242,13725.0
2022-10-17 12:50:00,154.32,154.32,153.92,154.01,2038.0,150.9753,150.9753,150.584,150.672,2038.0
2022-10-17 13:00:00,153.91,153.98,153.67,153.92,1176.0,150.5742,150.6427,150.3394,150.584,1176.0
2022-10-17 13:10:00,153.96,154.21,153.95,153.97,2455.0,150.6231,150.8677,150.6133,150.6329,2455.0
2022-10-17 13:20:00,153.9,154.21,153.9,154.1,1203.0,150.5644,150.8677,150.5644,150.7601,1203.0
2022-10-17 13:30:00,154.04,154.24,154.03,154.09,2493.0,150.7014,150.897,150.6916,150.7503,2493.0
2022-10-17 13:40:00,154.11,154.19,153.98,154.19,2311.0,150.7699,150.8481,150.6427,150.8481,2311.0
2022-10-17 13:50:00,154.17,154.22,154.1,154.16,1392.0,150.8286,150.8775,150.7601,150.8188,1392.0
2022-10-17 14:00:00,154.1,154.36,153.89,154.02,3781.0,150.7601,151.0144,150.5546,150.6818,3781.0
2022-10-17 14:10:00,153.95,154.08,153.8,153.85,3242.0,150.6133,150.7405,150.4666,150.5155,3242.0
2022-10-17 14:20:00,153.87,153.9,153.63,153.71,3352.0,150.5351,150.5644,150.3003,150.3785,3352.0
2022-10-17 14:30:00,153.72,153.82,153.59,153.75,3870.0,150.3883,150.4861,150.2611,150.4177,3870.0
2022-10-17 14:40:00,153.83,153.97,153.71,153.74,2401.0,150.4959,150.6329,150.3785,150.4079,2401.0
2022-10-17 14:50:00,153.74,153.74,153.4,153.49,5998.0,150.4079,150.4079,150.0752,150.1633,5998.0
2022-10-17 15:00:00,153.44,153.62,153.36,153.39,3469.0,150.1144,150.2905,150.0361,150.0655,3469.0
2022-10-17 15:10:00,153.46,153.52,153.35,153.51,4130.0,150.1339,150.1926,150.0263,150.1829,4130.0
2022-10-17 15:20:00,153.5,153.67,153.33,153.62,4440.0,150.1731,150.3394,150.0068,150.2905,4440.0
2022-10-17 15:30:00,153.62,153.87,153.58,153.82,8936.0,150.2905,150.5351,150.2513,150.4861,8936.0
2022-10-17 15:40:00,153.77,154.25,153.73,154.25,12546.0,150.4372,150.9068,150.3981,150.9068,12546.0
2022-10-17 15:50:00,154.25,154.36,153.78,154.08,68912.0,150.9068,151.0144,150.447,150.7405,68912.0
2022-10-18 09:30:00,157.38,159.05,157.38,158.77,10856.0,153.969,155.6028,153.969,155.3289,10856.0
2022-10-18 09:40:00,158.88,158.88,157.81,158.69,6553.0,155.4365,155.4365,154.3897,155.2506,6553.0
2022-10-18 09:50:00,158.74,158.93,157.47,157.75,5840.0,155.2995,155.4854,154.057,154.331,5840.0
2022-10-18 10:00:00,157.95,158.83,157.95,158.66,9222.0,154.5266,155.3876,154.5266,155.2212,9222.0
2022-10-18 10:10:00,158.75,159.17,158.58,159.09,6206.0,155.3093,155.7202,155.143,155.6419,6206.0
2022-10-18 10:20:00,158.98,159.18,158.19,158.19,2512.0,155.5343,155.73,154.7614,154.7614,2512.0
2022-10-18 10:30:00,158.16,158.28,157.7,157.77,5002.0,154.7321,154.8495,154.282,154.3505,5002.0
2022-10-18 10:40:00,157.87,158.86,157.87,158.67,6867.0,154.4484,155.4169,154.4484,155.231,6867.0
2022-10-18 10:50:00,158.6,158.72,158.41,158.41,2000.0,155.1625,155.2799,154.9767,154.9767,2000.0
2022-10-18 11:00:00,158.35,158.8,158.35,158.49,2603.0,154.918,155.3582,154.918,155.0549,2603.0
2022-10-18 11:10:00,158.15,158.15,157.63,158.05,4106.0,154.7223,154.7223,154.2136,154.6245,4106.0
2022-10-18 11:20:00,157.75,157.84,156.81,157.15,7116.0,154.331,154.419,153.4113,153.744,7116.0
2022-10-18 11:30:00,157.18,157.41,156.96,157.15,5784.0,153.7733,153.9983,153.5581,153.744,5784.0
2022-10-18 11:40:00,157.08,157.66,157.07,157.66,3599.0,153.6755,154.2429,153.6657,154.2429,3599.0
2022-10-18 11:50:00,157.69,158.09,157.67,157.84,3244.0,154.2723,154.6636,154.2527,154.419,3244.0
2022-10-18 12:00:00,157.84,158.54,157.53,158.49,7889.0,154.419,155.1038,154.1157,155.0549,7889.0
2022-10-18 12:10:00,158.57,158.81,158.41,158.73,7915.0,155.1332,155.368,154.9767,155.2897,7915.0
2022-10-18 12:20:00,158.69,158.69,158.22,158.36,1100.0,155.2506,155.2506,154.7908,154.9277,1100.0
2022-10-18 12:30:00,158.36,158.67,158.2,158.49,5156.0,154.9277,155.231,154.7712,155.0549,5156.0
2022-10-18 12:40:00,158.36,158.61,158.06,158.18,6464.0,154.9277,155.1723,154.6342,154.7516,6464.0
2022-10-18 12:50:00,158.05,158.37,157.91,157.97,4420.0,154.6245,154.9375,154.4875,154.5462,4420.0
2022-10-18 13:00:00,157.89,157.89,157.36,157.85,3810.0,154.4679,154.4679,153.9494,154.4288,3810.0
2022-10-18 13:10:00,157.93,158.2,157.86,158.19,4217.0,154.5071,154.7712,154.4386,154.7614,4217.0
2022-10-18 13:20:00,158.31,159.15,158.22,159.15,9140.0,154.8788,155.7006,154.7908,155.7006,9140.0
2022-10-18 13:30:00,159.08,159.26,158.8,159.17,6057.0,155.6321,155.8082,155.3582,155.7202,6057.0
2022-10-18 13:40:00,159.17,159.27,158.91,159.15,3351.0,155.7202,155.818,155.4658,155.7006,3351.0
2022-10-18 13:50:00,159.09,159.27,158.89,159.05,4168.0,155.6419,155.818,155.4463,155.6028,4168.0
2022-10-18 14:00:00,159.05,159.29,158.87,158.95,5768.0,155.6028,155.8376,155.4267,155.505,5768.0
2022-10-18 14:10:00,158.82,158.84,158.51,158.53,3832.0,155.3778,155.3973,155.0745,155.0941,3832.0
2022-10-18 14:20:00,158.38,158.8,158.37,158.71,5777.0,154.9473,155.3582,154.9375,155.2702,5777.0
2022-10-18 14:30:00,158.71,158.71,157.82,157.93,4019.0,155.2702,155.2702,154.3994,154.5071,4019.0
2022-10-18 14:40:00,158.06,158.09,157.34,157.6,5718.0,154.6342,154.6636,153.9299,154.1842,5718.0
2022-10-18 14:50:00,157.53,158.02,157.43,158.01,3924.0,154.1157,154.5951,154.0179,154.5853,3924.0
2022-10-18 15:00:00,157.99,157.99,157.6,157.93,6437.0,154.5658,154.5658,154.1842,154.5071,6437.0
2022-10-18 15:10:00,157.94,157.94,157.45,157.59,2200.0,154.5168,154.5168,154.0375,154.1744,2200.0
2022-10-18 15:20:00,157.63,158.07,157.58,158.07,5030.0,154.2136,154.644,154.1647,154.644,5030.0
2022-10-18 15:30:00,158.15,158.53,158.01,158.34,8058.0,154.7223,155.0941,154.5853,154.9082,8058.0
2022-10-18 15:40:00,158.41,158.8,158.39,158.61,12952.0,154.9767,155.3582,154.9571,155.1723,12952.0
2022-10-18 15:50:00,158.66,158.9,158.31,158.88,64957.0,155.2212,155.456,154.8788,155.4365,64957.0
2022-10-19 09:30:00,157.53,158.0,156.83,157.76,6272.0,154.1157,154.5755,153.4309,154.3407,6272.0
2022-10-19 09:40:00,157.61,157.61,156.23,156.24,3107.0,154.194,154.194,152.8439,152.8537,3107.0
2022-10-19 09:50:00,156.2,156.3,155.64,155.84,6815.0,152.8146,152.9124,152.2667,152.4624,6815.0
2022-10-19 10:00:00,155.78,156.75,155.78,156.52,9590.0,152.4037,153.3526,152.4037,153.1276,9590.0
2022-10-19 10:10:00,156.7,157.86,156.59,157.05,13798.0,153.3037,154.4386,153.1961,153.6461,13798.0
2022-10-19 10:20:00,157.23,157.7,157.2,157.37,5048.0,153.8222,154.282,153.7929,153.9592,5048.0
2022-10-19 10:30:00,157.25,157.39,156.93,157.23,1500.0,153.8418,153.9788,153.5287,153.8222,1500.0
2022-10-19 10:40:00,157.2,157.3,156.61,156.61,3755.0,153.7929,153.8907,153.2157,153.2157,3755.0
2022-10-19 10:50:00,156.59,156.65,155.88,156.08,5448.0,153.1961,153.2548,152.5015,152.6972,5448.0
2022-10-19 11:00:00,156.12,156.59,156.12,156.41,3354.0,152.7363,153.1961,152.7363,153.02,3354.0
2022-10-19 11:10:00,156.52,157.03,156.52,156.85,2346.0,153.1276,153.6266,153.1276,153.4505,2346.0
2022-10-19 11:20:00,156.79,156.8,156.18,156.39,3072.0,153.3918,153.4016,152.795,153.0004,3072.0
2022-10-19 11:30:00,156.31,156.59,155.94,155.94,2688.0,152.9222,153.1961,152.5602,152.5602,2688.0
2022-10-19 11:40:00,156.2,156.34,156.03,156.22,1321.0,152.8146,152.9515,152.6482,152.8341,1321.0
2022-10-19 11:50:00,156.38,156.62,155.95,155.95,2700.0,152.9907,153.2255,152.57,152.57,2700.0
2022-10-19 12:00:00,155.82,156.13,155.52,155.52,1730.0,152.4428,152.7461,152.1493,152.1493,1730.0
2022-10-19 12:10:00,155.65,155.65,155.08,155.11,2261.0,152.2765,152.2765,151.7188,151.7482,2261.0
2022-10-19 12:20:00,155.09,155.32,154.57,154.58,3554.0,151.7286,151.9536,151.2199,151.2297,3554.0
2022-10-19 12:30:00,154.79,154.96,154.7,154.72,2686.0,151.4351,151.6014,151.3471,151.3666,2686.0
2022-10-19 12:40:00,154.65,154.67,154.21,154.32,8281.0,151.2982,151.3177,150.8677,150.9753,8281.0
2022-10-19 12:50:00,154.36,154.57,154.3,154.34,2750.0,151.0144,151.2199,150.9557,150.9949,2750.0
2022-10-19 13:00:00,154.36,154.5,153.45,153.66,5806.0,151.0144,151.1514,150.1242,150.3296,5806.0
2022-10-19 13:10:00,153.66,153.67,153.14,153.16,29265.0,150.3296,150.3394,149.8209,149.8404,29265.0
2022-10-19 13:20:00,153.17,154.02,153.17,153.88,7859.0,149.8502,150.6818,149.8502,150.5448,7859.0
2022-10-19 13:30:00,153.81,153.99,153.67,153.67,6376.0,150.4764,150.6525,150.3394,150.3394,6376.0
2022-10-19 13:40:00,153.69,153.88,153.41,153.41,2651.0,150.359,150.5448,150.085,150.085,2651.0
2022-10-19 13:50:00,153.27,153.49,153.17,153.43,4449.0,149.9481,150.1633,149.8502,150.1046,4449.0
2022-10-19 14:00:00,153.36,154.07,153.26,154.06,3945.0,150.0361,150.7307,149.9383,150.7209,3945.0
2022-10-19 14:10:00,154.02,154.33,153.93,153.93,6074.0,150.6818,150.9851,150.5938,150.5938,6074.0
2022-10-19 14:20:00,153.96,154.09,153.71,154.09,2247.0,150.6231,150.7503,150.3785,150.7503,2247.0
2022-10-19 14:30:00,154.04,154.35,153.92,153.97,5289.0,150.7014,151.0047,150.584,150.6329,5289.0
2022-10-19 14:40:00,153.89,154.08,153.81,153.91,3225.0,150.5546,150.7405,150.4764,150.5742,3225.0
2022-10-19 14:50:00,153.89,154.05,153.86,154.05,4000.0,150.5546,150.7112,150.5253,150.7112,4000.0
2022-10-19 15:00:00,154.05,154.32,153.99,154.18,3269.0,150.7112,150.9753,150.6525,150.8383,3269.0
2022-10-19 15:10:00,154.32,154.67,154.32,154.61,5197.0,150.9753,151.3177,150.9753,151.259,5197.0
2022-10-19 15:20:00,154.64,154.66,154.35,154.44,4607.0,151.2884,151.3079,151.0047,151.0927,4607.0
2022-10-19 15:30:00,154.42,154.87,154.33,154.66,22834.0,151.0731,151.5134,150.9851,151.3079,22834.0
2022-10-19 15:40:00,154.66,154.96,154.66,154.8,23535.0,151.3079,151.6014,151.3079,151.4449,23535.0
2022-10-19 15:50:00,154.72,155.1,154.47,154.84,85261.0,151.3666,151.7384,151.1221,151.484,85261.0
2022-10-20 09:30:00,154.47,154.68,152.87,152.87,5830.0,151.1221,151.3275,149.5567,149.5567,5830.0
2022-10-20 09:40:00,152.92,153.49,152.72,153.28,4585.0,149.6056,150.1633,149.41,149.9578,4585.0
2022-10-20 09:50:00,153.6,154.84,153.6,154.37,3747.0,150.2709,151.484,150.2709,151.0242,3747.0
2022-10-20 10:00:00,154.49,155.73,154.41,155.73,4523.0,151.1416,152.3547,151.0634,152.3547,4523.0
2022-10-20 10:10:00,155.86,156.25,155.44,156.25,3574.0,152.4819,152.8635,152.071,152.8635,3574.0
2022-10-20 10:20:00,156.09,156.1,155.63,155.72,1674.0,152.7069,152.7167,152.2569,152.345,1674.0
2022-10-20 10:30:00,155.71,155.71,154.94,154.96,6908.0,152.3352,152.3352,151.5819,151.6014,6908.0
2022-10-20 10:40:00,154.98,155.34,154.61,155.34,8927.0,151.621,151.9732,151.259,151.9732,8927.0
2022-10-20 10:50:00,155.07,155.38,154.76,155.27,6190.0,151.7091,152.0123,151.4058,151.9047,6190.0
2022-10-20 11:00:00,155.27,155.3,154.87,154.98,2023.0,151.9047,151.9341,151.5134,151.621,2023.0
2022-10-20 11:10:00,155.0,155.11,154.44,154.45,1800.0,151.6406,151.7482,151.0927,151.1025,1800.0
2022-10-20 11:20:00,154.35,154.57,153.71,153.72,3700.0,151.0047,151.2199,150.3785,150.3883,3700.0
2022-10-20 11:30:00,153.74,154.32,153.62,154.17,5408.0,150.4079,150.9753,150.2905,150.8286,5408.0
2022-10-20 11:40:00,154.03,154.21,153.89,153.89,1804.0,150.6916,150.8677,150.5546,150.5546,1804.0
2022-10-20 11:50:00,153.82,153.94,153.31,153.31,3504.0,150.4861,150.6035,149.9872,149.9872,3504.0
2022-10-20 12:00:00,153.26,153.26,152.61,152.61,11359.0,149.9383,149.9383,149.3024,149.3024,11359.0
2022-10-20 12:10:00,152.66,152.93,152.35,152.93,10458.0,149.3513,149.6154,149.048,149.6154,10458.0
2022-10-20 12:20:00,152.77,152.77,152.21,152.28,6740.0,149.4589,149.4589,148.911,148.9795,6740.0
2022-10-20 12:30:00,152.31,152.34,152.12,152.23,4684.0,149.0089,149.0382,148.823,148.9306,4684.0
2022-10-20 12:40:00,152.22,152.37,151.67,151.88,8997.0,148.9208,149.0676,148.3827,148.5882,8997.0
2022-10-20 12:50:00,151.79,151.79,151.45,151.59,16890.0,148.5001,148.5001,148.1675,148.3045,16890.0
2022-10-20 13:00:00,151.64,151.67,150.68,150.89,6951.0,148.3534,148.3827,147.4142,147.6196,6951.0
2022-10-20 13:10:00,150.89,151.32,150.74,150.75,7358.0,147.6196,148.0403,147.4729,147.4827,7358.0
2022-10-20 13:20:00,150.74,151.12,150.68,151.05,8686.0,147.4729,147.8447,147.4142,147.7762,8686.0
2022-10-20 13:30:00,151.05,151.05,150.62,150.65,29565.0,147.7762,147.7762,147.3555,147.3848,29565.0
2022-10-20 13:40:00,150.59,150.78,150.05,150.07,29326.0,147.3261,147.512,146.7979,146.8174,29326.0
2022-10-20 13:50:00,150.02,150.29,149.7,150.27,29542.0,146.7685,147.0327,146.4554,147.0131,29542.0
2022-10-20 14:00:00,150.3,150.43,149.99,150.16,3688.0,147.0424,147.1696,146.7392,146.9055,3688.0
2022-10-20 14:10:00,150.19,150.54,150.18,150.32,15833.0,146.9348,147.2772,146.925,147.062,15833.0
2022-10-20 14:20:00,150.3,150.65,150.07,150.56,7585.0,147.0424,147.3848,146.8174,147.2968,7585.0
2022-10-20 14:30:00,150.5,150.98,150.4,150.84,7446.0,147.2381,147.7077,147.1403,147.5707,7446.0
2022-10-20 14:40:00,150.7,150.74,150.45,150.61,3680.0,147.4338,147.4729,147.1892,147.3457,3680.0
2022-10-20 14:50:00,150.49,150.82,150.42,150.52,4511.0,147.2283,147.5512,147.1598,147.2577,4511.0
2022-10-20 15:00:00,150.41,150.99,150.41,150.91,6200.0,147.1501,147.7175,147.1501,147.6392,6200.0
2022-10-20 15:10:00,150.81,150.95,150.03,150.06,11700.0,147.5414,147.6783,146.7783,146.8076,11700.0
2022-10-20 15:20:00,150.1,150.1,149.52,149.8,17050.0,146.8468,146.8468,146.2793,146.5533,17050.0
2022-10-20 15:30:00,149.81,149.85,149.31,149.41,14956.0,146.5631,146.6022,146.0739,146.1717,14956.0
2022-10-20 15:40:00,149.46,149.72,149.41,149.55,22062.0,146.2206,146.475,146.1717,146.3087,22062.0
2022-10-20 15:50:00,149.6,149.98,149.06,149.14,101410.0,146.3576,146.7294,145.8293,145.9076,101410.0
2022-10-21 09:30:00,149.24,150.82,148.51,150.16,56880.0,146.0054,147.5512,145.2912,146.9055,56880.0
2022-10-21 09:40:00,150.09,152.33,150.0,151.53,14291.0,146.837,149.0284,146.7489,148.2458,14291.0
2022-10-21 09:50:00,151.53,152.74,151.03,152.31,11699.0,148.2458,149.4296,147.7566,149.0089,11699.0
2022-10-21 10:00:00,152.56,154.1,152.37,153.72,18662.0,149.2535,150.7601,149.0676,150.3883,18662.0
2022-10-21 10:10:00,153.68,153.68,152.81,152.82,7734.0,150.3492,150.3492,149.498,149.5078,7734.0
2022-10-21 10:20:00,152.9,152.9,151.58,151.63,9678.0,149.5861,149.5861,148.2947,148.3436,9678.0
2022-10-21 10:30:00,151.57,152.03,151.42,151.63,8766.0,148.2849,148.7349,148.1382,148.3436,8766.0
2022-10-21 10:40:00,151.72,152.55,151.6,152.31,4542.0,148.4317,149.2437,148.3143,149.0089,4542.0
2022-10-21 10:50:00,152.36,152.58,151.61,152.19,4289.0,149.0578,149.273,148.324,148.8915,4289.0
2022-10-21 11:00:00,151.9,152.36,151.6,152.36,2934.0,148.6078,149.0578,148.3143,149.0578,2934.0
2022-10-21 11:10:00,152.59,152.78,152.07,152.28,3820.0,149.2828,149.4687,148.7741,148.9795,3820.0
2022-10-21 11:20:00,152.36,152.93,152.27,152.78,2876.0,149.0578,149.6154,148.9697,149.4687,2876.0
2022-10-21 11:30:00,152.88,153.52,152.88,152.99,8165.0,149.5665,150.1926,149.5665,149.6741,8165.0
2022-10-21 11:40:00,153.0,153.64,152.98,153.25,4565.0,149.6839,150.31,149.6643,149.9285,4565.0
2022-10-21 11:50:00,153.38,153.41,153.02,153.14,5764.0,150.0557,150.085,149.7035,149.8209,5764.0
2022-10-21 12:00:00,153.29,154.14,153.29,153.87,3795.0,149.9676,150.7992,149.9676,150.5351,3795.0
2022-10-21 12:10:00,153.73,154.37,153.58,153.86,6723.0,150.3981,151.0242,150.2513,150.5253,6723.0
2022-10-21 12:20:00,153.87,154.21,153.71,153.72,5410.0,150.5351,150.8677,150.3785,150.3883,5410.0
2022-10-21 12:30:00,153.87,154.6,153.87,153.9,4462.0,150.5351,151.2492,150.5351,150.5644,4462.0
2022-10-21 12:40:00,153.93,154.85,153.93,154.6,5251.0,150.5938,151.4938,150.5938,151.2492,5251.0
2022-10-21 12:50:00,154.86,154.91,154.51,154.74,6556.0,151.5036,151.5525,151.1612,151.3862,6556.0
2022-10-21 13:00:00,154.71,155.1,154.71,154.84,14738.0,151.3569,151.7384,151.3569,151.484,14738.0
2022-10-21 13:10:00,154.77,155.1,154.64,155.05,10643.0,151.4156,151.7384,151.2884,151.6895,10643.0
2022-10-21 13:20:00,155.02,155.31,154.57,155.12,9943.0,151.6601,151.9438,151.2199,151.758,9943.0
2022-10-21 13:30:00,155.04,155.36,155.04,155.21,5730.0,151.6797,151.9928,151.6797,151.846,5730.0
2022-10-21 13:40:00,155.2,155.37,155.08,155.3,2819.0,151.8362,152.0025,151.7188,151.9341,2819.0
2022-10-21 13:50:00,155.34,155.74,154.97,155.05,9328.0,151.9732,152.3645,151.6112,151.6895,9328.0
2022-10-21 14:00:00,155.14,155.51,155.14,155.39,5818.0,151.7775,152.1395,151.7775,152.0221,5818.0
2022-10-21 14:10:00,155.45,155.45,154.8,154.92,4581.0,152.0808,152.0808,151.4449,151.5623,4581.0
2022-10-21 14:20:00,155.05,155.11,154.77,154.89,3890.0,151.6895,151.7482,151.4156,151.533,3890.0
2022-10-21 14:30:00,155.02,155.11,154.38,154.67,5718.0,151.6601,151.7482,151.034,151.3177,5718.0
2022-10-21 14:40:00,154.72,154.77,154.19,154.28,6616.0,151.3666,151.4156,150.8481,150.9362,6616.0
2022-10-21 14:50:00,154.28,154.96,154.2,154.86,10172.0,150.9362,151.6014,150.8579,151.5036,10172.0
2022-10-21 15:00:00,154.79,154.8,154.56,154.72,6648.0,151.4351,151.4449,151.2101,151.3666,6648.0
2022-10-21 15:10:00,154.72,155.47,154.72,155.39,7194.0,151.3666,152.1004,151.3666,152.0221,7194.0
2022-10-21 15:20:00,155.4,155.67,155.28,155.34,30335.0,152.0319,152.296,151.9145,151.9732,30335.0
2022-10-21 15:30:00,155.36,155.76,155.3,155.7,23759.0,151.9928,152.3841,151.9341,152.3254,23759.0
2022-10-21 15:40:00,155.72,155.88,155.47,155.71,36614.0,152.345,152.5015,152.1004,152.3352,36614.0
2022-10-21 15:50:00,155.73,155.8,155.06,155.42,112210.0,152.3547,152.4232,151.6993,152.0515,112210.0
2022-10-24 09:30:00,156.71,156.71,155.64,156.03,7123.0,153.3135,153.3135,152.2667,152.6482,7123.0
2022-10-24 09:40:00,155.72,157.29,154.9,156.15,7435.0,152.345,153.8809,151.5427,152.7656,7435.0
2022-10-24 09:50:00,156.53,157.27,156.49,156.67,3034.0,153.1374,153.8614,153.0983,153.2744,3034.0
2022-10-24 10:00:00,156.44,156.44,154.63,155.16,17918.0,153.0494,153.0494,151.2786,151.7971,17918.0
2022-10-24 10:10:00,155.05,155.75,154.97,155.52,20325.0,151.6895,152.3743,151.6112,152.1493,20325.0
2022-10-24 10:20:00,155.43,155.51,154.85,155.5,6640.0,152.0612,152.1395,151.4938,152.1297,6640.0
2022-10-24 10:30:00,155.62,156.35,155.45,155.72,10474.0,152.2471,152.9613,152.0808,152.345,10474.0
2022-10-24 10:40:00,155.62,155.62,154.98,155.0,7861.0,152.2471,152.2471,151.621,151.6406,7861.0
2022-10-24 10:50:00,155.01,155.89,155.01,155.85,4171.0,151.6504,152.5113,151.6504,152.4721,4171.0
2022-10-24 11:00:00,155.9,156.0,155.28,155.28,3676.0,152.5211,152.6189,151.9145,151.9145,3676.0
2022-10-24 11:10:00,155.26,155.56,154.92,155.03,6419.0,151.8949,152.1884,151.5623,151.6699,6419.0
2022-10-24 11:20:00,155.11,155.55,155.02,155.5,9462.0,151.7482,152.1786,151.6601,152.1297,9462.0
2022-10-24 11:30:00,155.44,155.96,155.3,155.56,6720.0,152.071,152.5798,151.9341,152.1884,6720.0
2022-10-24 11:40:00,155.45,155.63,155.14,155.59,5821.0,152.0808,152.2569,151.7775,152.2178,5821.0
2022-10-24 11:50:00,155.93,156.21,155.64,156.09,5941.0,152.5504,152.8243,152.2667,152.7069,5941.0
2022-10-24 12:00:00,156.0,156.14,155.28,155.37,12004.0,152.6189,152.7559,151.9145,152.0025,12004.0
2022-10-24 12:10:00,155.47,155.64,155.27,155.54,6549.0,152.1004,152.2667,151.9047,152.1689,6549.0
2022-10-24 12:20:00,155.66,155.88,155.26,155.81,7900.0,152.2863,152.5015,151.8949,152.433,7900.0
2022-10-24 12:30:00,155.75,155.76,155.41,155.41,6838.0,152.3743,152.3841,152.0417,152.0417,6838.0
2022-10-24 12:40:00,155.41,155.7,155.26,155.67,5075.0,152.0417,152.3254,151.8949,152.296,5075.0
2022-10-24 12:50:00,155.67,155.78,155.11,155.11,5019.0,152.296,152.4037,151.7482,151.7482,5019.0
2022-10-24 13:00:00,155.18,155.43,155.13,155.33,5683.0,151.8167,152.0612,151.7678,151.9634,5683.0
2022-10-24 13:10:00,155.32,155.49,155.11,155.15,6450.0,151.9536,152.1199,151.7482,151.7873,6450.0
2022-10-24 13:20:00,155.03,155.11,154.84,154.95,8677.0,151.6699,151.7482,151.484,151.5917,8677.0
2022-10-24 13:30:00,154.97,155.46,154.89,155.3,9964.0,151.6112,152.0906,151.533,151.9341,9964.0
2022-10-24 13:40:00,155.36,155.66,155.36,155.41,4889.0,151.9928,152.2863,151.9928,152.0417,4889.0
2022-10-24 13:50:00,155.44,155.59,155.32,155.34,5385.0,152.071,152.2178,151.9536,151.9732,5385.0
2022-10-24 14:00:00,155.34,155.81,155.34,155.69,8001.0,151.9732,152.433,151.9732,152.3156,8001.0
2022-10-24 14:10:00,155.7,155.76,155.47,155.64,7586.0,152.3254,152.3841,152.1004,152.2667,7586.0
2022-10-24 14:20:00,155.59,155.8,155.54,155.6,14392.0,152.2178,152.4232,152.1689,152.2276,14392.0
2022-10-24 14:30:00,155.6,155.77,155.47,155.6,10443.0,152.2276,152.3939,152.1004,152.2276,10443.0
2022-10-24 14:40:00,155.6,156.04,155.58,155.99,10045.0,152.2276,152.658,152.208,152.6091,10045.0
2022-10-24 14:50:00,155.97,156.11,155.78,156.07,8989.0,152.5895,152.7265,152.4037,152.6874,8989.0
2022-10-24 15:00:00,156.11,156.46,156.11,156.35,10153.0,152.7265,153.0689,152.7265,152.9613,10153.0
2022-10-24 15:10:00,156.35,156.56,156.33,156.48,8118.0,152.9613,153.1668,152.9417,153.0885,8118.0
2022-10-24 15:20:00,156.49,156.69,156.32,156.42,14880.0,153.0983,153.2939,152.932,153.0298,14880.0
2022-10-24 15:30:00,156.39,156.65,156.26,156.27,25924.0,153.0004,153.2548,152.8733,152.883,25924.0
2022-10-24 15:40:00,156.27,156.44,155.99,156.0,27235.0,152.883,153.0494,152.6091,152.6189,27235.0
2022-10-24 15:50:00,155.99,156.28,155.69,155.99,115628.0,152.6091,152.8928,152.3156,152.6091,115628.0
2022-10-25 09:30:00,155.07,156.92,155.07,156.92,11106.0,151.7091,153.519,151.7091,153.519,11106.0
2022-10-25 09:40:00,157.25,158.8,157.25,158.61,12318.0,153.8418,155.3582,153.8418,155.1723,12318.0
2022-10-25 09:50:00,158.26,158.78,157.74,158.72,5400.0,154.8299,155.3386,154.3212,155.2799,5400.0
2022-10-25 10:00:00,158.58,158.74,157.59,158.51,18531.0,155.143,155.2995,154.1744,155.0745,18531.0
2022-10-25 10:10:00,158.63,159.01,158.35,159.01,8050.0,155.1919,155.5637,154.918,155.5637,8050.0
2022-10-25 10:20:00,159.01,159.77,158.92,159.69,8592.0,155.5637,156.3072,155.4756,156.2289,8592.0
2022-10-25 10:30:00,159.76,159.76,159.08,159.16,14197.0,156.2974,156.2974,155.6321,155.7104,14197.0
2022-10-25 10:40:00,159.15,159.94,159.15,159.94,2739.0,155.7006,156.4735,155.7006,156.4735,2739.0
2022-10-25 10:50:00,159.94,159.94,159.53,159.72,4114.0,156.4735,156.4735,156.0724,156.2583,4114.0
2022-10-25 11:00:00,159.78,160.23,159.47,160.23,7198.0,156.317,156.7572,156.0137,156.7572,7198.0
2022-10-25 11:10:00,160.18,160.83,160.07,160.67,16361.0,156.7083,157.3442,156.6007,157.1877,16361.0
2022-10-25 11:20:00,160.59,160.83,160.41,160.46,8322.0,157.1094,157.3442,156.9333,156.9822,8322.0
2022-10-25 11:30:00,160.5,160.8,160.42,160.8,4841.0,157.0214,157.3149,156.9431,157.3149,4841.0
2022-10-25 11:40:00,160.84,161.12,160.76,161.09,1841.0,157.354,157.6279,157.2757,157.5986,1841.0
2022-10-25 11:50:00,161.16,161.2,161.02,161.13,10071.0,157.6671,157.7062,157.5301,157.6377,10071.0
2022-10-25 12:00:00,161.19,161.48,161.0,161.3,6287.0,157.6964,157.9801,157.5105,157.804,6287.0
2022-10-25 12:10:00,161.47,161.66,161.4,161.51,10140.0,157.9703,158.1562,157.9019,158.0095,10140.0
2022-10-25 12:20:00,161.49,161.63,161.2,161.2,6310.0,157.9899,158.1269,157.7062,157.7062,6310.0
2022-10-25 12:30:00,161.23,161.37,160.97,161.37,3053.0,157.7355,157.8725,157.4812,157.8725,3053.0
2022-10-25 12:40:00,161.29,161.44,160.97,161.05,4742.0,157.7942,157.941,157.4812,157.5594,4742.0
2022-10-25 12:50:00,160.97,161.28,160.97,161.09,4221.0,157.4812,157.7845,157.4812,157.5986,4221.0
2022-10-25 13:00:00,161.21,161.47,160.93,161.34,7589.0,157.716,157.9703,157.442,157.8432,7589.0
2022-10-25 13:10:00,161.36,161.42,161.08,161.33,4141.0,157.8627,157.9214,157.5888,157.8334,4141.0
2022-10-25 13:20:00,161.38,161.61,161.12,161.57,3422.0,157.8823,158.1073,157.6279,158.0682,3422.0
2022-10-25 13:30:00,161.57,161.66,161.45,161.48,5824.0,158.0682,158.1562,157.9508,157.9801,5824.0
2022-10-25 13:40:00,161.36,161.4,161.11,161.19,3860.0,157.8627,157.9019,157.6181,157.6964,3860.0
2022-10-25 13:50:00,161.22,161.39,161.15,161.28,3200.0,157.7258,157.8921,157.6573,157.7845,3200.0
2022-10-25 14:00:00,161.28,161.73,161.27,161.61,7549.0,157.7845,158.2247,157.7747,158.1073,7549.0
2022-10-25 14:10:00,161.58,161.71,161.43,161.66,3636.0,158.078,158.2051,157.9312,158.1562,3636.0
2022-10-25 14:20:00,161.69,161.71,161.43,161.59,5542.0,158.1856,158.2051,157.9312,158.0877,5542.0
2022-10-25 14:30:00,161.63,161.7,161.5,161.59,5310.0,158.1269,158.1954,157.9997,158.0877,5310.0
2022-10-25 14:40:00,161.66,161.72,161.43,161.52,10049.0,158.1562,158.2149,157.9312,158.0193,10049.0
2022-10-25 14:50:00,161.5,161.95,161.43,161.82,8652.0,157.9997,158.4399,157.9312,158.3128,8652.0
2022-10-25 15:00:00,161.86,162.22,161.74,162.22,4586.0,158.3519,158.7041,158.2345,158.7041,4586.0
2022-10-25 15:10:00,162.19,162.28,162.11,162.19,4447.0,158.6747,158.7628,158.5965,158.6747,4447.0
2022-10-25 15:20:00,162.15,162.23,162.08,162.21,9293.0,158.6356,158.7139,158.5671,158.6943,9293.0
2022-10-25 15:30:00,162.24,162.74,162.24,162.56,9741.0,158.7237,159.2128,158.7237,159.0367,9741.0
2022-10-25 15:40:00,162.59,163.01,162.57,162.73,15925.0,159.0661,159.477,159.0465,159.203,15925.0
2022-10-25 15:50:00,162.67,162.84,162.11,162.24,89295.0,159.1443,159.3106,158.5965,158.7237,89295.0
2022-10-26 09:30:00,162.79,162.79,161.07,162.25,18095.0,159.2617,159.2617,157.579,158.7334,18095.0
2022-10-26 09:40:00,162.41,162.43,161.41,161.42,9694.0,158.89,158.9095,157.9116,157.9214,9694.0
2022-10-26 09:50:00,161.39,161.55,160.13,160.27,5266.0,157.8921,158.0486,156.6594,156.7963,5266.0
2022-10-26 10:00:00,160.35,162.32,160.35,162.1,6614.0,156.8746,158.8019,156.8746,158.5867,6614.0
2022-10-26 10:10:00,161.98,162.39,161.62,162.31,4263.0,158.4693,158.8704,158.1171,158.7921,4263.0
2022-10-26 10:20:00,162.2,162.2,161.4,162.06,5116.0,158.6845,158.6845,157.9019,158.5476,5116.0
2022-10-26 10:30:00,162.05,162.51,161.59,162.5,11644.0,158.5378,158.9878,158.0877,158.978,11644.0
2022-10-26 10:40:00,162.63,162.79,162.31,162.5,11773.0,159.1052,159.2617,158.7921,158.978,11773.0
2022-10-26 10:50:00,162.53,162.92,162.0,162.0,10623.0,159.0074,159.3889,158.4889,158.4889,10623.0
2022-10-26 11:00:00,162.02,162.82,162.01,162.81,7103.0,158.5084,159.2911,158.4986,159.2813,7103.0
2022-10-26 11:10:00,162.73,162.91,162.6,162.8,3844.0,159.203,159.3791,159.0758,159.2715,3844.0
2022-10-26 11:20:00,162.67,162.81,162.38,162.41,4661.0,159.1443,159.2813,158.8606,158.89,4661.0
2022-10-26 11:30:00,162.61,162.87,162.54,162.87,1548.0,159.0856,159.34,159.0171,159.34,1548.0
2022-10-26 11:40:00,162.91,163.13,162.44,162.51,3979.0,159.3791,159.5944,158.9193,158.9878,3979.0
2022-10-26 11:50:00,162.42,162.56,162.33,162.56,2305.0,158.8997,159.0367,158.8117,159.0367,2305.0
2022-10-26 12:00:00,162.53,162.86,162.35,162.76,8690.0,159.0074,159.3302,158.8313,159.2324,8690.0
2022-10-26 12:10:00,162.62,162.99,162.45,162.89,3069.0,159.0954,159.4574,158.9291,159.3596,3069.0
2022-10-26 12:20:00,162.84,163.19,162.68,162.88,5605.0,159.3106,159.6531,159.1541,159.3498,5605.0
2022-10-26 12:30:00,162.91,163.17,162.7,162.75,4300.0,159.3791,159.6335,159.1737,159.2226,4300.0
2022-10-26 12:40:00,162.87,162.88,162.38,162.47,5868.0,159.34,159.3498,158.8606,158.9487,5868.0
2022-10-26 12:50:00,162.46,162.47,161.88,162.14,3822.0,158.9389,158.9487,158.3715,158.6258,3822.0
2022-10-26 13:00:00,162.07,162.32,161.9,161.91,10903.0,158.5573,158.8019,158.391,158.4008,10903.0
2022-10-26 13:10:00,161.85,162.23,161.77,162.19,9286.0,158.3421,158.7139,158.2638,158.6747,9286.0
2022-10-26 13:20:00,162.22,162.29,162.01,162.11,3112.0,158.7041,158.7726,158.4986,158.5965,3112.0
2022-10-26 13:30:00,162.01,162.47,161.9,162.47,5860.0,158.4986,158.9487,158.391,158.9487,5860.0
2022-10-26 13:40:00,162.46,162.63,162.23,162.25,3500.0,158.9389,159.1052,158.7139,158.7334,3500.0
2022-10-26 13:50:00,162.32,162.81,162.32,162.75,3708.0,158.8019,159.2813,158.8019,159.2226,3708.0
2022-10-26 14:00:00,162.75,162.94,162.71,162.87,2098.0,159.2226,159.4085,159.1835,159.34,2098.0
2022-10-26 14:10:00,162.87,162.98,162.56,162.59,4314.0,159.34,159.4476,159.0367,159.0661,4314.0
2022-10-26 14:20:00,162.63,162.63,162.4,162.44,2401.0,159.1052,159.1052,158.8802,158.9193,2401.0
2022-10-26 14:30:00,162.44,162.89,162.44,162.82,3326.0,158.9193,159.3596,158.9193,159.2911,3326.0
2022-10-26 14:40:00,162.66,162.67,161.96,162.23,6596.0,159.1345,159.1443,158.4497,158.7139,6596.0
2022-10-26 14:50:00,162.22,162.34,162.07,162.08,5328.0,158.7041,158.8215,158.5573,158.5671,5328.0
2022-10-26 15:00:00,162.11,162.11,161.39,161.55,8072.0,158.5965,158.5965,157.8921,158.0486,8072.0
2022-10-26 15:10:00,161.72,161.76,161.25,161.54,9903.0,158.2149,158.2541,157.7551,158.0388,9903.0
2022-10-26 15:20:00,161.55,161.96,161.35,161.96,13643.0,158.0486,158.4497,157.8529,158.4497,13643.0
2022-10-26 15:30:00,161.98,161.98,161.58,161.78,11973.0,158.4693,158.4693,158.078,158.2736,11973.0
2022-10-26 15:40:00,161.84,162.2,161.8,161.99,19854.0,158.3323,158.6845,158.2932,158.4791,19854.0
2022-10-26 15:50:00,162.03,162.04,161.25,161.41,81418.0,158.5182,158.528,157.7551,157.9116,81418.0
2022-10-27 09:30:00,161.67,162.62,161.67,162.03,8161.0,158.166,159.0954,158.166,158.5182,8161.0
2022-10-27 09:40:00,162.58,163.15,161.96,161.96,3937.0,159.0563,159.6139,158.4497,158.4497,3937.0
2022-10-27 09:50:00,162.11,162.41,161.77,162.06,7633.0,158.5965,158.89,158.2638,158.5476,7633.0
2022-10-27 10:00:00,162.11,163.46,161.85,163.18,6896.0,158.5965,159.9172,158.3421,159.6433,6896.0
2022-10-27 10:10:00,163.18,164.06,162.81,163.55,8484.0,159.6433,160.5042,159.2813,160.0053,8484.0
2022-10-27 10:20:00,163.43,163.92,163.2,163.43,5968.0,159.8879,160.3672,159.6628,159.8879,5968.0
2022-10-27 10:30:00,163.34,164.09,162.95,162.99,7468.0,159.7998,160.5336,159.4183,159.4574,7468.0
2022-10-27 10:40:00,162.74,162.87,162.16,162.63,9906.0,159.2128,159.34,158.6454,159.1052,9906.0
2022-10-27 10:50:00,162.6,162.78,162.38,162.38,4181.0,159.0758,159.2519,158.8606,158.8606,4181.0
2022-10-27 11:00:00,162.11,162.55,162.11,162.45,3271.0,158.5965,159.0269,158.5965,158.9291,3271.0
2022-10-27 11:10:00,162.87,163.04,162.65,162.94,2511.0,159.34,159.5063,159.1248,159.4085,2511.0
2022-10-27 11:20:00,163.05,163.24,162.69,163.02,4022.0,159.5161,159.702,159.1639,159.4867,4022.0
2022-10-27 11:30:00,162.91,162.92,162.12,162.42,8966.0,159.3791,159.3889,158.6063,158.8997,8966.0
2022-10-27 11:40:00,162.23,162.27,162.05,162.06,3263.0,158.7139,158.753,158.5378,158.5476,3263.0
2022-10-27 11:50:00,162.05,162.39,161.91,162.2,4466.0,158.5378,158.8704,158.4008,158.6845,4466.0
2022-10-27 12:00:00,162.15,162.7,162.12,162.59,2829.0,158.6356,159.1737,158.6063,159.0661,2829.0
2022-10-27 12:10:00,162.49,162.77,162.31,162.64,3959.0,158.9682,159.2422,158.7921,159.115,3959.0
2022-10-27 12:20:00,162.59,162.88,162.04,162.04,5516.0,159.0661,159.3498,158.528,158.528,5516.0
2022-10-27 12:30:00,161.96,162.31,161.76,161.87,4079.0,158.4497,158.7921,158.2541,158.3617,4079.0
2022-10-27 12:40:00,161.78,161.9,161.61,161.82,4332.0,158.2736,158.391,158.1073,158.3128,4332.0
2022-10-27 12:50:00,161.83,161.98,161.73,161.98,4658.0,158.3225,158.4693,158.2247,158.4693,4658.0
2022-10-27 13:00:00,162.03,162.41,161.93,162.32,3827.0,158.5182,158.89,158.4204,158.8019,3827.0
2022-10-27 13:10:00,162.19,162.37,162.18,162.37,1286.0,158.6747,158.8508,158.665,158.8508,1286.0
2022-10-27 13:20:00,162.46,162.74,161.99,161.99,3610.0,158.9389,159.2128,158.4791,158.4791,3610.0
2022-10-27 13:30:00,162.07,162.17,162.0,162.0,2935.0,158.5573,158.6552,158.4889,158.4889,2935.0
2022-10-27 13:40:00,162.0,162.08,161.9,161.98,1000.0,158.4889,158.5671,158.391,158.4693,1000.0
2022-10-27 13:50:00,161.82,161.92,161.69,161.78,2884.0,158.3128,158.4106,158.1856,158.2736,2884.0
2022-10-27 14:00:00,161.74,161.79,161.59,161.62,2051.0,158.2345,158.2834,158.0877,158.1171,2051.0
2022-10-27 14:10:00,161.59,161.99,161.53,161.99,3301.0,158.0877,158.4791,158.029,158.4791,3301.0
2022-10-27 14:20:00,161.92,161.99,161.72,161.72,1500.0,158.4106,158.4791,158.2149,158.2149,1500.0
2022-10-27 14:30:00,161.63,161.95,161.63,161.85,2202.0,158.1269,158.4399,158.1269,158.3421,2202.0
2022-10-27 14:40:00,161.84,162.05,161.78,162.0,3933.0,158.3323,158.5378,158.2736,158.4889,3933.0
2022-10-27 14:50:00,162.01,162.2,161.96,162.1,5459.0,158.4986,158.6845,158.4497,158.5867,5459.0
2022-10-27 15:00:00,162.1,162.5,161.85,161.85,2901.0,158.5867,158.978,158.3421,158.3421,2901.0
2022-10-27 15:10:00,161.76,162.13,161.75,162.07,3009.0,158.2541,158.616,158.2443,158.5573,3009.0
2022-10-27 15:20:00,161.96,162.22,161.96,162.07,4846.0,158.4497,158.7041,158.4497,158.5573,4846.0
2022-10-27 15:30:00,162.04,162.42,161.97,162.33,4866.0,158.528,158.8997,158.4595,158.8117,4866.0
2022-10-27 15:40:00,162.33,162.47,162.05,162.27,14685.0,158.8117,158.9487,158.5378,158.753,14685.0
2022-10-27 15:50:00,162.34,162.44,161.57,162.03,51921.0,158.8215,158.9193,158.0682,158.5182,51921.0
2022-10-28 09:30:00,162.6,163.38,162.5,163.38,3631.0,159.0758,159.8389,158.978,159.8389,3631.0
2022-10-28 09:40:00,163.49,163.66,162.72,162.83,2766.0,159.9466,160.1129,159.1932,159.3009,2766.0
2022-10-28 09:50:00,163.02,163.54,162.68,162.96,812.0,159.4867,159.9955,159.1541,159.428,812.0
2022-10-28 10:00:00,163.29,163.32,161.89,161.9,5553.0,159.7509,159.7802,158.3812,158.391,5553.0
2022-10-28 10:10:00,161.78,162.84,161.51,162.59,3713.0,158.2736,159.3106,158.0095,159.0661,3713.0
2022-10-28 10:20:00,162.35,162.77,162.09,162.56,2850.0,158.8313,159.2422,158.5769,159.0367,2850.0
2022-10-28 10:30:00,162.81,162.82,162.34,162.47,3621.0,159.2813,159.2911,158.8215,158.9487,3621.0
2022-10-28 10:40:00,162.42,162.45,161.99,162.38,5289.0,158.8997,158.9291,158.4791,158.8606,5289.0
2022-10-28 10:50:00,162.62,163.0,162.53,163.0,2829.0,159.0954,159.4672,159.0074,159.4672,2829.0
2022-10-28 11:00:00,163.02,163.13,162.68,162.99,5477.0,159.4867,159.5944,159.1541,159.4574,5477.0
2022-10-28 11:10:00,163.17,163.34,162.87,163.02,4093.0,159.6335,159.7998,159.34,159.4867,4093.0
2022-10-28 11:20:00,163.12,163.19,162.87,162.88,2979.0,159.5846,159.6531,159.34,159.3498,2979.0
2022-10-28 11:30:00,163.25,163.39,162.86,163.34,11577.0,159.7118,159.8487,159.3302,159.7998,11577.0
2022-10-28 11:40:00,163.48,164.42,163.48,164.1,7581.0,159.9368,160.8564,159.9368,160.5433,7581.0
2022-10-28 11:50:00,164.02,164.17,163.83,164.17,6013.0,160.4651,160.6118,160.2792,160.6118,6013.0
2022-10-28 12:00:00,164.03,164.2,163.76,163.89,7427.0,160.4749,160.6412,160.2107,160.3379,7427.0
2022-10-28 12:10:00,163.89,164.48,163.88,164.25,2691.0,160.3379,160.9151,160.3281,160.6901,2691.0
2022-10-28 12:20:00,164.21,164.35,163.91,164.0,7352.0,160.651,160.7879,160.3575,160.4455,7352.0
2022-10-28 12:30:00,164.11,164.2,163.91,163.97,10702.0,160.5531,160.6412,160.3575,160.4162,10702.0
2022-10-28 12:40:00,163.97,164.03,163.82,164.0,16643.0,160.4162,160.4749,160.2694,160.4455,16643.0
2022-10-28 12:50:00,164.0,164.22,163.92,164.19,22311.0,160.4455,160.6607,160.3672,160.6314,22311.0
2022-10-28 13:00:00,164.36,164.42,164.11,164.35,6216.0,160.7977,160.8564,160.5531,160.7879,6216.0
2022-10-28 13:10:00,164.33,164.42,164.21,164.21,4590.0,160.7684,160.8564,160.651,160.651,4590.0
2022-10-28 13:20:00,164.24,164.48,164.23,164.29,8102.0,160.6803,160.9151,160.6705,160.7292,8102.0
2022-10-28 13:30:00,164.26,164.78,164.25,164.61,7088.0,160.6999,161.2086,160.6901,161.0423,7088.0
2022-10-28 13:40:00,164.67,164.99,164.61,164.9,7171.0,161.101,161.414,161.0423,161.326,7171.0
2022-10-28 13:50:00,164.89,165.07,164.89,165.0,5979.0,161.3162,161.4923,161.3162,161.4238,5979.0
2022-10-28 14:00:00,165.06,165.18,164.94,164.99,9420.0,161.4825,161.5999,161.3651,161.414,9420.0
2022-10-28 14:10:00,164.99,165.23,164.99,165.16,4532.0,161.414,161.6488,161.414,161.5804,4532.0
2022-10-28 14:20:00,165.21,165.21,164.97,164.97,5460.0,161.6293,161.6293,161.3945,161.3945,5460.0
2022-10-28 14:30:00,165.03,165.45,165.03,165.45,6921.0,161.4532,161.8641,161.4532,161.8641,6921.0
2022-10-28 14:40:00,165.46,165.51,165.36,165.45,10345.0,161.8739,161.9228,161.776,161.8641,10345.0
2022-10-28 14:50:00,165.44,165.59,165.32,165.47,12982.0,161.8543,162.001,161.7369,161.8836,12982.0
2022-10-28 15:00:00,165.42,165.73,165.4,165.73,11877.0,161.8347,162.138,161.8152,162.138,11877.0
2022-10-28 15:10:00,165.75,165.85,165.68,165.77,12183.0,162.1576,162.2554,162.0891,162.1771,12183.0
2022-10-28 15:20:00,165.77,166.16,165.73,166.13,8932.0,162.1771,162.5587,162.138,162.5293,8932.0
2022-10-28 15:30:00,166.0,166.32,165.96,166.19,14139.0,162.4022,162.7152,162.363,162.588,14139.0
2022-10-28 15:40:00,166.13,166.38,166.06,166.37,21686.0,162.5293,162.7739,162.4609,162.7641,21686.0
2022-10-28 15:50:00,166.39,166.52,165.5,165.79,108452.0,162.7837,162.9109,161.913,162.1967,108452.0
2022-10-31 09:30:00,164.87,165.12,163.87,164.95,17135.0,161.2966,161.5412,160.3183,161.3749,17135.0
2022-10-31 09:40:00,165.06,165.14,164.31,164.31,5183.0,161.4825,161.5608,160.7488,160.7488,5183.0
2022-10-31 09:50:00,163.99,164.77,163.64,164.54,11274.0,160.4357,161.1988,160.0933,160.9738,11274.0
2022-10-31 10:00:00,164.53,165.36,164.24,164.72,18538.0,160.964,161.776,160.6803,161.1499,18538.0
2022-10-31 10:10:00,164.62,165.13,164.13,165.13,20515.0,161.0521,161.551,160.5727,161.551,20515.0
2022-10-31 10:20:00,165.03,165.36,164.83,165.24,5604.0,161.4532,161.776,161.2575,161.6586,5604.0
2022-10-31 10:30:00,165.36,165.36,164.87,165.28,5875.0,161.776,161.776,161.2966,161.6978,5875.0
2022-10-31 10:40:00,165.19,165.49,164.93,164.93,14688.0,161.6097,161.9032,161.3553,161.3553,14688.0
2022-10-31 10:50:00,164.99,165.23,164.01,164.02,8116.0,161.414,161.6488,160.4553,160.4651,8116.0
2022-10-31 11:00:00,164.31,165.09,164.31,165.02,9302.0,160.7488,161.5119,160.7488,161.4434,9302.0
2022-10-31 11:10:00,164.99,165.14,164.45,164.64,13988.0,161.414,161.5608,160.8858,161.0716,13988.0
2022-10-31 11:20:00,164.54,164.74,164.32,164.44,11512.0,160.9738,161.1695,160.7586,160.876,11512.0
2022-10-31 11:30:00,164.42,164.44,163.59,163.69,5734.0,160.8564,160.876,160.0444,160.1422,5734.0
2022-10-31 11:40:00,163.67,164.57,163.53,164.36,15390.0,160.1227,161.0032,159.9857,160.7977,15390.0
2022-10-31 11:50:00,164.31,164.31,163.08,163.13,13415.0,160.7488,160.7488,159.5454,159.5944,13415.0
2022-10-31 12:00:00,163.24,163.32,163.06,163.16,5945.0,159.702,159.7802,159.5259,159.6237,5945.0
2022-10-31 12:10:00,163.05,163.55,162.99,163.4,9998.0,159.5161,160.0053,159.4574,159.8585,9998.0
2022-10-31 12:20:00,163.4,163.41,162.85,162.85,6470.0,159.8585,159.8683,159.3204,159.3204,6470.0
2022-10-31 12:30:00,162.98,163.02,162.35,162.46,7802.0,159.4476,159.4867,158.8313,158.9389,7802.0
2022-10-31 12:40:00,162.45,162.63,162.4,162.5,10664.0,158.9291,159.1052,158.8802,158.978,10664.0
2022-10-31 12:50:00,162.56,162.58,162.21,162.43,8760.0,159.0367,159.0563,158.6943,158.9095,8760.0
2022-10-31 13:00:00,162.38,162.72,162.2,162.61,10254.0,158.8606,159.1932,158.6845,159.0856,10254.0
2022-10-31 13:10:00,162.65,162.96,162.44,162.96,3595.0,159.1248,159.428,158.9193,159.428,3595.0
2022-10-31 13:20:00,162.87,163.11,162.82,163.08,3979.0,159.34,159.5748,159.2911,159.5454,3979.0
2022-10-31 13:30:00,163.0,163.2,162.91,163.19,6307.0,159.4672,159.6628,159.3791,159.6531,6307.0
2022-10-31 13:40:00,163.18,163.19,162.9,162.93,4392.0,159.6433,159.6531,159.3693,159.3987,4392.0
2022-10-31 13:50:00,162.97,163.18,162.85,163.17,4217.0,159.4378,159.6433,159.3204,159.6335,4217.0
2022-10-31 14:00:00,163.17,163.53,163.08,163.28,4882.0,159.6335,159.9857,159.5454,159.7411,4882.0
2022-10-31 14:10:00,163.17,163.25,163.07,163.2,4106.0,159.6335,159.7118,159.5357,159.6628,4106.0
2022-10-31 14:20:00,163.22,163.3,163.19,163.29,4036.0,159.6824,159.7607,159.6531,159.7509,4036.0
2022-10-31 14:30:00,163.28,163.39,163.14,163.32,8339.0,159.7411,159.8487,159.6041,159.7802,8339.0
2022-10-31 14:40:00,163.26,163.34,162.96,162.96,5957.0,159.7215,159.7998,159.428,159.428,5957.0
2022-10-31 14:50:00,163.0,163.19,162.75,162.83,5494.0,159.4672,159.6531,159.2226,159.3009,5494.0
2022-10-31 15:00:00,162.87,162.98,162.76,162.76,7159.0,159.34,159.4476,159.2324,159.2324,7159.0
2022-10-31 15:10:00,162.76,163.35,162.76,163.35,6405.0,159.2324,159.8096,159.2324,159.8096,6405.0
2022-10-31 15:20:00,163.31,163.57,163.31,163.44,5858.0,159.7705,160.0248,159.7705,159.8976,5858.0
2022-10-31 15:30:00,163.49,163.74,163.3,163.74,7776.0,159.9466,160.1911,159.7607,160.1911,7776.0
2022-10-31 15:40:00,163.82,164.06,163.77,163.84,21951.0,160.2694,160.5042,160.2205,160.289,21951.0
2022-10-31 15:50:00,163.83,164.04,163.51,163.7,71957.0,160.2792,160.4846,159.9661,160.152,71957.0
2022-11-01 09:30:00,165.26,166.23,164.72,164.72,21538.0,161.6782,162.6272,161.1499,161.1499,21538.0
2022-11-01 09:40:00,164.94,165.0,163.8,164.0,4463.0,161.3651,161.4238,160.2498,160.4455,4463.0
2022-11-01 09:50:00,164.0,164.69,163.56,163.59,7501.0,160.4455,161.1205,160.015,160.0444,7501.0
2022-11-01 10:00:00,163.58,163.58,162.03,162.58,9480.0,160.0346,160.0346,158.5182,159.0563,9480.0
2022-11-01 10:10:00,162.53,163.08,162.53,162.87,5920.0,159.0074,159.5454,159.0074,159.34,5920.0
2022-11-01 10:20:00,162.79,163.51,162.65,163.38,7389.0,159.2617,159.9661,159.1248,159.8389,7389.0
2022-11-01 10:30:00,163.47,163.52,162.66,163.0,5484.0,159.927,159.9759,159.1345,159.4672,5484.0
2022-11-01 10:40:00,162.94,163.04,162.71,162.94,14143.0,159.4085,159.5063,159.1835,159.4085,14143.0
2022-11-01 10:50:00,162.84,163.09,162.45,162.56,7100.0,159.3106,159.5552,158.9291,159.0367,7100.0
2022-11-01 11:00:00,162.56,162.72,162.39,162.53,16138.0,159.0367,159.1932,158.8704,159.0074,16138.0
2022-11-01 11:10:00,162.47,163.09,162.17,162.58,10628.0,158.9487,159.5552,158.6552,159.0563,10628.0
2022-11-01 11:20:00,162.57,162.85,162.21,162.81,9607.0,159.0465,159.3204,158.6943,159.2813,9607.0
2022-11-01 11:30:00,162.91,163.1,162.6,162.9,10110.0,159.3791,159.565,159.0758,159.3693,10110.0
2022-11-01 11:40:00,162.73,163.14,162.55,163.01,12361.0,159.203,159.6041,159.0269,159.477,12361.0
2022-11-01 11:50:00,163.02,163.56,162.99,163.53,6651.0,159.4867,160.015,159.4574,159.9857,6651.0
2022-11-01 12:00:00,163.53,164.15,163.46,163.88,7918.0,159.9857,160.5923,159.9172,160.3281,7918.0
2022-11-01 12:10:00,163.91,163.99,163.6,163.91,13962.0,160.3575,160.4357,160.0542,160.3575,13962.0
2022-11-01 12:20:00,163.92,163.99,163.51,163.91,15048.0,160.3672,160.4357,159.9661,160.3575,15048.0
2022-11-01 12:30:00,164.02,164.28,163.93,164.24,13300.0,160.4651,160.7194,160.377,160.6803,13300.0
2022-11-01 12:40:00,164.22,164.83,164.16,164.81,11327.0,160.6607,161.2575,160.602,161.2379,11327.0
2022-11-01 12:50:00,164.84,165.05,164.58,164.99,9221.0,161.2673,161.4727,161.0129,161.414,9221.0
2022-11-01 13:00:00,164.93,165.04,164.62,165.03,17980.0,161.3553,161.463,161.0521,161.4532,17980.0
2022-11-01 13:10:00,165.05,165.37,164.91,165.13,15315.0,161.4727,161.7858,161.3358,161.551,15315.0
2022-11-01 13:20:00,165.06,165.25,165.01,165.09,11354.0,161.4825,161.6684,161.4336,161.5119,11354.0
2022-11-01 13:30:00,165.09,165.21,165.04,165.14,9984.0,161.5119,161.6293,161.463,161.5608,9984.0
2022-11-01 13:40:00,165.14,165.4,165.1,165.25,25358.0,161.5608,161.8152,161.5217,161.6684,25358.0
2022-11-01 13:50:00,165.16,165.27,164.85,165.03,10102.0,161.5804,161.688,161.2771,161.4532,10102.0
2022-11-01 14:00:00,165.03,165.2,164.95,165.09,18508.0,161.4532,161.6195,161.3749,161.5119,18508.0
2022-11-01 14:10:00,165.09,165.18,165.04,165.06,17370.0,161.5119,161.5999,161.463,161.4825,17370.0
2022-11-01 14:20:00,165.04,165.15,164.88,165.15,10734.0,161.463,161.5706,161.3064,161.5706,10734.0
2022-11-01 14:30:00,165.14,165.27,164.77,165.05,11743.0,161.5608,161.688,161.1988,161.4727,11743.0
2022-11-01 14:40:00,164.99,165.06,164.67,164.77,17424.0,161.414,161.4825,161.101,161.1988,17424.0
2022-11-01 14:50:00,164.73,165.16,164.54,165.16,17429.0,161.1597,161.5804,160.9738,161.5804,17429.0
2022-11-01 15:00:00,165.14,165.47,164.99,165.29,31626.0,161.5608,161.8836,161.414,161.7075,31626.0
2022-11-01 15:10:00,165.28,165.3,165.11,165.15,19736.0,161.6978,161.7173,161.5314,161.5706,19736.0
2022-11-01 15:20:00,165.2,165.21,164.58,164.71,19996.0,161.6195,161.6293,161.0129,161.1401,19996.0
2022-11-01 15:30:00,164.66,165.01,164.6,165.01,29673.0,161.0912,161.4336,161.0325,161.4336,29673.0
2022-11-01 15:40:00,164.99,165.72,164.94,165.51,46112.0,161.414,162.1282,161.3651,161.9228,46112.0
2022-11-01 15:50:00,165.49,165.77,164.55,164.79,198693.0,161.9032,162.1771,160.9836,161.2184,198693.0
2022-11-02 09:30:00,166.94,167.63,163.51,165.47,60402.0,163.3218,163.9968,159.9661,161.8836,60402.0
2022-11-02 09:40:00,165.47,166.68,163.11,163.14,22835.0,161.8836,163.0674,159.5748,159.6041,22835.0
2022-11-02 09:50:00,162.99,165.27,162.99,164.21,33839.0,159.4574,161.688,159.4574,160.651,33839.0
2022-11-02 10:00:00,164.0,164.32,163.07,163.78,19063.0,160.4455,160.7586,159.5357,160.2303,19063.0
2022-11-02 10:10:00,163.86,166.64,163.81,166.22,21536.0,160.3085,163.0283,160.2596,162.6174,21536.0
2022-11-02 10:20:00,166.25,166.39,165.7,166.13,19915.0,162.6467,162.7837,162.1087,162.5293,19915.0
2022-11-02 10:30:00,166.86,168.58,166.37,168.2,30928.0,163.2435,164.9262,162.7641,164.5545,30928.0
2022-11-02 10:40:00,167.96,168.27,167.33,167.74,13555.0,164.3197,164.623,163.7033,164.1044,13555.0
2022-11-02 10:50:00,167.72,169.46,167.26,168.58,16311.0,164.0849,165.7872,163.6348,164.9262,16311.0
2022-11-02 11:00:00,168.72,168.94,167.68,167.68,30637.0,165.0632,165.2784,164.0457,164.0457,30637.0
2022-11-02 11:10:00,167.8,168.42,166.75,167.46,26420.0,164.1631,164.7697,163.1359,163.8305,26420.0
2022-11-02 11:20:00,167.3,167.78,167.04,167.5,9279.0,163.674,164.1436,163.4196,163.8696,9279.0
2022-11-02 11:30:00,167.83,168.27,167.51,168.14,11180.0,164.1925,164.623,163.8794,164.4958,11180.0
2022-11-02 11:40:00,168.14,168.33,167.5,168.02,11705.0,164.4958,164.6817,163.8696,164.3784,11705.0
2022-11-02 11:50:00,168.13,168.14,167.31,167.48,9234.0,164.486,164.4958,163.6838,163.8501,9234.0
2022-11-02 12:00:00,167.46,168.14,167.29,168.14,7506.0,163.8305,164.4958,163.6642,164.4958,7506.0
2022-11-02 12:10:00,168.17,168.22,167.5,167.64,6045.0,164.5251,164.574,163.8696,164.0066,6045.0
2022-11-02 12:20:00,167.65,168.0,167.54,167.7,3900.0,164.0164,164.3588,163.9088,164.0653,3900.0
2022-11-02 12:30:00,167.66,167.84,167.25,167.35,9424.0,164.0262,164.2023,163.6251,163.7229,9424.0
2022-11-02 12:40:00,167.27,167.87,167.19,167.34,7695.0,163.6446,164.2316,163.5664,163.7131,7695.0
2022-11-02 12:50:00,167.29,167.5,166.98,167.49,8830.0,163.6642,163.8696,163.3609,163.8599,8830.0
2022-11-02 13:00:00,167.44,167.58,167.19,167.31,9201.0,163.8109,163.9479,163.5664,163.6838,9201.0
2022-11-02 13:10:00,167.48,167.64,167.19,167.64,8416.0,163.8501,164.0066,163.5664,164.0066,8416.0
2022-11-02 13:20:00,167.66,168.1,167.37,168.07,7320.0,164.0262,164.4566,163.7425,164.4273,7320.0
2022-11-02 13:30:00,168.07,168.13,167.82,167.98,9795.0,164.4273,164.486,164.1827,164.3392,9795.0
2022-11-02 13:40:00,167.87,168.83,167.87,168.68,9590.0,164.2316,165.1708,164.2316,165.0241,9590.0
2022-11-02 13:50:00,168.66,168.89,168.32,168.39,9031.0,165.0045,165.2295,164.6719,164.7404,9031.0
2022-11-02 14:00:00,168.5,169.9,168.16,169.6,41630.0,164.848,166.2176,164.5153,165.9241,41630.0
2022-11-02 14:10:00,169.81,169.93,169.32,169.41,14538.0,166.1296,166.247,165.6502,165.7382,14538.0
2022-11-02 14:20:00,169.41,169.64,169.04,169.43,8111.0,165.7382,165.9633,165.3763,165.7578,8111.0
2022-11-02 14:30:00,169.25,169.63,167.54,168.08,12870.0,165.5817,165.9535,163.9088,164.4371,12870.0
2022-11-02 14:40:00,168.18,168.78,166.83,166.97,16515.0,164.5349,165.1219,163.2142,163.3511,16515.0
2022-11-02 14:50:00,166.52,166.74,164.79,166.04,15096.0,162.9109,163.1261,161.2184,162.4413,15096.0
2022-11-02 15:00:00,165.85,167.57,165.76,167.57,19007.0,162.2554,163.9381,162.1674,163.9381,19007.0
2022-11-02 15:10:00,167.43,167.43,165.48,165.61,20758.0,163.8012,163.8012,161.8934,162.0206,20758.0
2022-11-02 15:20:00,165.59,165.59,163.58,163.79,20625.0,162.001,162.001,160.0346,160.2401,20625.0
2022-11-02 15:30:00,163.79,164.58,163.6,164.26,18844.0,160.2401,161.0129,160.0542,160.6999,18844.0
2022-11-02 15:40:00,164.17,164.27,163.76,163.85,18567.0,160.6118,160.7097,160.2107,160.2988,18567.0
2022-11-02 15:50:00,163.86,163.86,162.88,162.95,103839.0,160.3085,160.3085,159.3498,159.4183,103839.0
2022-11-03 09:30:00,160.94,162.57,160.66,162.56,12839.0,157.4518,159.0465,157.1779,159.0367,12839.0
2022-11-03 09:40:00,162.78,164.41,162.24,164.41,11372.0,159.2519,160.8466,158.7237,160.8466,11372.0
2022-11-03 09:50:00,164.5,165.01,163.76,164.51,12621.0,160.9347,161.4336,160.2107,160.9445,12621.0
2022-11-03 10:00:00,164.78,166.05,163.75,166.05,22825.0,161.2086,162.4511,160.2009,162.4511,22825.0
2022-11-03 10:10:00,165.82,168.85,165.78,168.85,19343.0,162.2261,165.1904,162.1869,165.1904,19343.0
2022-11-03 10:20:00,168.83,169.58,168.47,169.47,43206.0,165.1708,165.9046,164.8186,165.7969,43206.0
2022-11-03 10:30:00,169.47,169.81,168.9,169.25,27070.0,165.7969,166.1296,165.2393,165.5817,27070.0
2022-11-03 10:40:00,169.23,170.29,168.95,170.29,10650.0,165.5622,166.5992,165.2882,166.5992,10650.0
2022-11-03 10:50:00,170.23,171.43,170.0,171.12,33399.0,166.5405,167.7145,166.3155,167.4112,33399.0
2022-11-03 11:00:00,171.2,171.2,169.6,169.78,12779.0,167.4895,167.4895,165.9241,166.1002,12779.0
2022-11-03 11:10:00,169.86,169.91,168.79,169.04,11952.0,166.1785,166.2274,165.1317,165.3763,11952.0
2022-11-03 11:20:00,169.04,169.4,168.78,169.0,18904.0,165.3763,165.7285,165.1219,165.3371,18904.0
2022-11-03 11:30:00,169.0,169.07,168.44,168.75,9423.0,165.3371,165.4056,164.7893,165.0926,9423.0
2022-11-03 11:40:00,168.65,169.29,168.46,169.05,8053.0,164.9947,165.6209,164.8088,165.3861,8053.0
2022-11-03 11:50:00,169.05,169.22,168.85,169.13,5224.0,165.3861,165.5524,165.1904,165.4643,5224.0
2022-11-03 12:00:00,169.19,169.19,168.05,168.06,11854.0,165.523,165.523,164.4077,164.4175,11854.0
2022-11-03 12:10:00,168.12,169.15,168.12,169.06,10727.0,164.4762,165.4839,164.4762,165.3958,10727.0
2022-11-03 12:20:00,169.08,169.22,168.64,169.22,9997.0,165.4154,165.5524,164.9849,165.5524,9997.0
2022-11-03 12:30:00,169.24,169.24,168.62,169.02,29779.0,165.5719,165.5719,164.9654,165.3567,29779.0
2022-11-03 12:40:00,168.99,169.34,168.9,169.27,41885.0,165.3274,165.6698,165.2393,165.6013,41885.0
2022-11-03 12:50:00,169.34,169.98,169.28,169.66,22714.0,165.6698,166.2959,165.6111,165.9828,22714.0
2022-11-03 13:00:00,169.66,170.3,169.66,170.29,7306.0,165.9828,166.609,165.9828,166.5992,7306.0
2022-11-03 13:10:00,170.3,170.66,170.19,170.58,11524.0,166.609,166.9612,166.5013,166.8829,11524.0
2022-11-03 13:20:00,170.56,170.74,170.43,170.71,17583.0,166.8633,167.0394,166.7361,167.0101,17583.0
2022-11-03 13:30:00,170.69,170.86,170.54,170.81,35459.0,166.9905,167.1568,166.8438,167.1079,35459.0
2022-11-03 13:40:00,170.81,171.35,170.75,170.95,14740.0,167.1079,167.6362,167.0492,167.2449,14740.0
2022-11-03 13:50:00,170.89,171.21,170.8,170.82,13967.0,167.1862,167.4992,167.0981,167.1177,13967.0
2022-11-03 14:00:00,170.75,170.94,170.18,170.19,20349.0,167.0492,167.2351,166.4916,166.5013,20349.0
2022-11-03 14:10:00,170.21,170.82,170.2,170.75,11140.0,166.5209,167.1177,166.5111,167.0492,11140.0
2022-11-03 14:20:00,170.83,171.19,170.83,171.18,11248.0,167.1275,167.4797,167.1275,167.4699,11248.0
2022-11-03 14:30:00,171.11,171.53,170.72,170.81,27323.0,167.4014,167.8123,167.0199,167.1079,27323.0
2022-11-03 14:40:00,170.81,171.38,170.8,171.34,10778.0,167.1079,167.6656,167.0981,167.6264,10778.0
2022-11-03 14:50:00,171.33,171.54,171.24,171.24,15357.0,167.6166,167.8221,167.5286,167.5286,15357.0
2022-11-03 15:00:00,171.23,171.3,170.93,171.3,13573.0,167.5188,167.5873,167.2253,167.5873,13573.0
2022-11-03 15:10:00,171.26,171.37,171.17,171.19,10698.0,167.5482,167.6558,167.4601,167.4797,10698.0
2022-11-03 15:20:00,171.17,171.26,170.98,171.15,17040.0,167.4601,167.5482,167.2742,167.4405,17040.0
2022-11-03 15:30:00,171.15,171.34,170.62,170.77,19291.0,167.4405,167.6264,166.922,167.0688,19291.0
2022-11-03 15:40:00,170.75,171.01,169.8,170.42,113778.0,167.0492,167.3036,166.1198,166.7264,113778.0
2022-11-03 15:50:00,170.51,170.56,169.02,169.04,131680.0,166.8144,166.8633,165.3567,165.3763,131680.0
2022-11-04 09:30:00,171.73,172.46,170.16,170.47,35772.0,168.008,168.7221,166.472,166.7753,35772.0
2022-11-04 09:40:00,170.29,170.31,169.14,169.43,7621.0,166.5992,166.6187,165.4741,165.7578,7621.0
2022-11-04 09:50:00,169.18,170.18,167.86,169.87,10447.0,165.5132,166.4916,164.2218,166.1883,10447.0
2022-11-04 10:00:00,170.14,170.81,169.77,169.8,9579.0,166.4524,167.1079,166.0904,166.1198,9579.0
2022-11-04 10:10:00,169.72,170.8,169.28,170.34,10345.0,166.0415,167.0981,165.6111,166.6481,10345.0
2022-11-04 10:20:00,170.52,171.7,170.52,171.64,8203.0,166.8242,167.9786,166.8242,167.9199,8203.0
2022-11-04 10:30:00,171.49,172.46,171.42,172.46,11691.0,167.7732,168.7221,167.7047,168.7221,11691.0
2022-11-04 10:40:00,172.46,172.99,172.32,172.4,14755.0,168.7221,169.2407,168.5852,168.6634,14755.0
2022-11-04 10:50:00,172.57,172.71,171.52,171.56,6054.0,168.8298,168.9667,167.8025,167.8417,6054.0
2022-11-04 11:00:00,171.59,172.15,171.52,171.53,12316.0,167.871,168.4189,167.8025,167.8123,12316.0
2022-11-04 11:10:00,171.39,171.55,170.5,170.5,6581.0,167.6753,167.8319,166.8046,166.8046,6581.0
2022-11-04 11:20:00,170.33,170.74,169.76,169.76,2306.0,166.6383,167.0394,166.0807,166.0807,2306.0
2022-11-04 11:30:00,169.89,170.79,169.7,170.06,30511.0,166.2078,167.0883,166.022,166.3742,30511.0
2022-11-04 11:40:00,170.05,170.05,169.67,169.76,2587.0,166.3644,166.3644,165.9926,166.0807,2587.0
2022-11-04 11:50:00,169.66,169.66,168.76,168.76,3674.0,165.9828,165.9828,165.1023,165.1023,3674.0
2022-11-04 12:00:00,168.95,169.02,168.26,168.58,4719.0,165.2882,165.3567,164.6132,164.9262,4719.0
2022-11-04 12:10:00,168.51,169.27,168.43,169.27,3969.0,164.8578,165.6013,164.7795,165.6013,3969.0
2022-11-04 12:20:00,169.22,169.5,168.86,169.23,10976.0,165.5524,165.8263,165.2002,165.5622,10976.0
2022-11-04 12:30:00,169.19,169.19,168.57,168.58,3842.0,165.523,165.523,164.9165,164.9262,3842.0
2022-11-04 12:40:00,168.47,168.56,168.05,168.13,3602.0,164.8186,164.9067,164.4077,164.486,3602.0
2022-11-04 12:50:00,168.31,168.58,168.06,168.58,3788.0,164.6621,164.9262,164.4175,164.9262,3788.0
2022-11-04 13:00:00,168.66,168.87,168.02,168.02,2345.0,165.0045,165.21,164.3784,164.3784,2345.0
2022-11-04 13:10:00,168.09,168.95,167.98,168.62,6388.0,164.4469,165.2882,164.3392,164.9654,6388.0
2022-11-04 13:20:00,168.68,169.19,168.62,168.91,7898.0,165.0241,165.523,164.9654,165.2491,7898.0
2022-11-04 13:30:00,168.82,169.19,168.66,169.12,3840.0,165.161,165.523,165.0045,165.4545,3840.0
2022-11-04 13:40:00,169.03,169.03,168.37,168.71,4522.0,165.3665,165.3665,164.7208,165.0534,4522.0
2022-11-04 13:50:00,168.83,168.83,168.34,168.34,1759.0,165.1708,165.1708,164.6914,164.6914,1759.0
2022-11-04 14:00:00,168.46,168.69,168.13,168.29,5186.0,164.8088,165.0339,164.486,164.6425,5186.0
2022-11-04 14:10:00,168.33,168.74,168.31,168.74,2383.0,164.6817,165.0828,164.6621,165.0828,2383.0
2022-11-04 14:20:00,168.68,169.26,168.62,169.13,4217.0,165.0241,165.5915,164.9654,165.4643,4217.0
2022-11-04 14:30:00,169.15,169.31,169.13,169.31,2700.0,165.4839,165.6404,165.4643,165.6404,2700.0
2022-11-04 14:40:00,169.24,169.86,169.17,169.52,6775.0,165.5719,166.1785,165.5035,165.8459,6775.0
2022-11-04 14:50:00,169.44,169.9,169.44,169.77,6761.0,165.7676,166.2176,165.7676,166.0904,6761.0
2022-11-04 15:00:00,169.67,170.02,169.58,170.01,8122.0,165.9926,166.335,165.9046,166.3252,8122.0
2022-11-04 15:10:00,170.09,170.34,169.83,170.14,7455.0,166.4035,166.6481,166.1491,166.4524,7455.0
2022-11-04 15:20:00,170.12,170.17,169.75,170.15,7974.0,166.4329,166.4818,166.0709,166.4622,7974.0
2022-11-04 15:30:00,170.13,170.37,169.81,169.91,8503.0,166.4426,166.6774,166.1296,166.2274,8503.0
2022-11-04 15:40:00,169.78,170.43,169.78,170.19,13801.0,166.1002,166.7361,166.1002,166.5013,13801.0
2022-11-04 15:50:00,170.22,170.33,169.6,170.12,71756.0,166.5307,166.6383,165.9241,166.4329,71756.0
2022-11-07 09:30:00,171.41,172.33,171.15,171.68,34879.0,167.6949,168.595,167.4405,167.9591,34879.0
2022-11-07 09:40:00,171.66,171.74,169.47,169.64,9380.0,167.9395,168.0177,165.7969,165.9633,9380.0
2022-11-07 09:50:00,169.88,170.13,168.87,169.42,9746.0,166.1981,166.4426,165.21,165.748,9746.0
2022-11-07 10:00:00,169.41,170.71,169.39,170.62,18696.0,165.7382,167.0101,165.7187,166.922,18696.0
2022-11-07 10:10:00,170.72,171.67,170.72,171.62,21311.0,167.0199,167.9493,167.0199,167.9004,21311.0
2022-11-07 10:20:00,171.61,171.61,170.68,170.7,20049.0,167.8906,167.8906,166.9807,167.0003,20049.0
2022-11-07 10:30:00,170.7,171.29,170.54,170.68,17243.0,167.0003,167.5775,166.8438,166.9807,17243.0
2022-11-07 10:40:00,170.68,171.08,170.6,170.97,7235.0,166.9807,167.3721,166.9025,167.2644,7235.0
2022-11-07 10:50:00,170.63,170.63,170.25,170.59,6627.0,166.9318,166.9318,166.56,166.8927,6627.0
2022-11-07 11:00:00,170.5,170.8,170.12,170.7,12259.0,166.8046,167.0981,166.4329,167.0003,12259.0
2022-11-07 11:10:00,170.69,171.03,170.69,170.76,11704.0,166.9905,167.3231,166.9905,167.059,11704.0
2022-11-07 11:20:00,170.75,171.1,170.7,171.09,18463.0,167.0492,167.3916,167.0003,167.3818,18463.0
2022-11-07 11:30:00,170.94,171.29,170.94,171.26,3176.0,167.2351,167.5775,167.2351,167.5482,3176.0
2022-11-07 11:40:00,171.28,171.3,170.69,171.19,6152.0,167.5677,167.5873,166.9905,167.4797,6152.0
2022-11-07 11:50:00,171.38,171.88,171.38,171.42,4226.0,167.6656,168.1547,167.6656,167.7047,4226.0
2022-11-07 12:00:00,171.42,171.74,171.15,171.59,15764.0,167.7047,168.0177,167.4405,167.871,15764.0
2022-11-07 12:10:00,171.78,172.14,171.78,172.14,3072.0,168.0569,168.4091,168.0569,168.4091,3072.0
2022-11-07 12:20:00,172.13,172.48,171.97,172.43,4766.0,168.3993,168.7417,168.2428,168.6928,4766.0
2022-11-07 12:30:00,172.29,172.43,172.12,172.32,9532.0,168.5558,168.6928,168.3895,168.5852,9532.0
2022-11-07 12:40:00,172.33,172.65,172.14,172.46,20395.0,168.595,168.908,168.4091,168.7221,20395.0
2022-11-07 12:50:00,172.41,172.41,171.78,172.0,8543.0,168.6732,168.6732,168.0569,168.2721,8543.0
2022-11-07 13:00:00,172.11,172.38,172.11,172.38,4052.0,168.3797,168.6439,168.3797,168.6439,4052.0
2022-11-07 13:10:00,172.33,172.46,172.23,172.28,6752.0,168.595,168.7221,168.4971,168.546,6752.0
2022-11-07 13:20:00,172.26,172.26,171.83,171.91,7792.0,168.5265,168.5265,168.1058,168.1841,7792.0
2022-11-07 13:30:00,171.88,172.08,171.88,172.05,3664.0,168.1547,168.3504,168.1547,168.321,3664.0
2022-11-07 13:40:00,171.97,172.22,171.97,171.97,2725.0,168.2428,168.4873,168.2428,168.2428,2725.0
2022-11-07 13:50:00,171.97,172.37,171.94,172.37,4225.0,168.2428,168.6341,168.2134,168.6341,4225.0
2022-11-07 14:00:00,172.34,172.5,172.05,172.15,3166.0,168.6047,168.7613,168.321,168.4189,3166.0
2022-11-07 14:10:00,172.22,172.72,172.22,172.65,4358.0,168.4873,168.9765,168.4873,168.908,4358.0
2022-11-07 14:20:00,172.56,172.79,172.56,172.78,5969.0,168.82,169.045,168.82,169.0352,5969.0
2022-11-07 14:30:00,172.7,172.97,172.7,172.92,4817.0,168.9569,169.2211,168.9569,169.1722,4817.0
2022-11-07 14:40:00,172.99,172.99,172.56,172.6,4564.0,169.2407,169.2407,168.82,168.8591,4564.0
2022-11-07 14:50:00,172.63,172.75,172.52,172.58,7148.0,168.8885,169.0059,168.7808,168.8395,7148.0
2022-11-07 15:00:00,172.62,172.7,172.52,172.56,4795.0,168.8787,168.9569,168.7808,168.82,4795.0
2022-11-07 15:10:00,172.54,172.98,172.45,172.87,13783.0,168.8004,169.2309,168.7124,169.1233,13783.0
2022-11-07 15:20:00,172.87,172.92,172.72,172.91,10807.0,169.1233,169.1722,168.9765,169.1624,10807.0
2022-11-07 15:30:00,172.91,173.01,172.48,172.55,17258.0,169.1624,169.2602,168.7417,168.8102,17258.0
2022-11-07 15:40:00,172.55,172.69,172.44,172.58,21933.0,168.8102,168.9472,168.7026,168.8395,21933.0
2022-11-07 15:50:00,172.62,172.84,172.04,172.23,72757.0,168.8787,169.0939,168.3112,168.4971,72757.0
2022-11-08 09:30:00,173.22,173.22,171.91,171.91,6219.0,169.4657,169.4657,168.1841,168.1841,6219.0
2022-11-08 09:40:00,171.92,172.56,171.75,172.35,6388.0,168.1938,168.82,168.0275,168.6145,6388.0
2022-11-08 09:50:00,172.59,173.15,172.43,172.54,2183.0,168.8493,169.3972,168.6928,168.8004,2183.0
2022-11-08 10:00:00,172.68,173.06,172.32,173.06,4971.0,168.9374,169.3091,168.5852,169.3091,4971.0
2022-11-08 10:10:00,173.1,173.56,172.88,173.26,6430.0,169.3483,169.7983,169.133,169.5048,6430.0
2022-11-08 10:20:00,173.24,173.24,172.84,172.84,3714.0,169.4852,169.4852,169.0939,169.0939,3714.0
2022-11-08 10:30:00,172.87,173.42,172.77,173.14,3947.0,169.1233,169.6613,169.0254,169.3874,3947.0
2022-11-08 10:40:00,173.22,173.38,173.2,173.32,4873.0,169.4657,169.6222,169.4461,169.5635,4873.0
2022-11-08 10:50:00,173.25,173.39,172.79,172.97,6940.0,169.495,169.632,169.045,169.2211,6940.0
2022-11-08 11:00:00,172.97,173.05,172.86,172.94,3255.0,169.2211,169.2994,169.1135,169.1917,3255.0
2022-11-08 11:10:00,173.05,173.3,172.85,173.19,11003.0,169.2994,169.5439,169.1037,169.4363,11003.0
2022-11-08 11:20:00,173.38,173.45,173.18,173.31,2077.0,169.6222,169.6907,169.4265,169.5537,2077.0
2022-11-08 11:30:00,173.28,174.09,173.27,174.02,10340.0,169.5244,170.3168,169.5146,170.2483,10340.0
2022-11-08 11:40:00,173.91,173.98,173.42,173.8,3779.0,170.1407,170.2092,169.6613,170.0331,3779.0
2022-11-08 11:50:00,173.77,173.9,173.55,173.75,3715.0,170.0038,170.1309,169.7885,169.9842,3715.0
2022-11-08 12:00:00,173.9,173.97,173.45,173.62,2445.0,170.1309,170.1994,169.6907,169.857,2445.0
2022-11-08 12:10:00,173.57,173.84,173.42,173.43,3819.0,169.8081,170.0722,169.6613,169.6711,3819.0
2022-11-08 12:20:00,173.5,173.73,173.44,173.7,1548.0,169.7396,169.9646,169.6809,169.9353,1548.0
2022-11-08 12:30:00,173.42,173.51,173.36,173.36,1788.0,169.6613,169.7494,169.6026,169.6026,1788.0
2022-11-08 12:40:00,173.44,173.69,173.43,173.61,2351.0,169.6809,169.9255,169.6711,169.8472,2351.0
2022-11-08 12:50:00,173.62,173.68,173.4,173.67,2236.0,169.857,169.9157,169.6418,169.9059,2236.0
2022-11-08 13:00:00,173.55,173.93,173.55,173.81,4130.0,169.7885,170.1603,169.7885,170.0429,4130.0
2022-11-08 13:10:00,173.9,173.99,173.68,173.68,2246.0,170.1309,170.219,169.9157,169.9157,2246.0
2022-11-08 13:20:00,173.32,173.32,172.68,172.8,2930.0,169.5635,169.5635,168.9374,169.0548,2930.0
2022-11-08 13:30:00,172.74,172.94,172.3,172.94,5801.0,168.9961,169.1917,168.5656,169.1917,5801.0
2022-11-08 13:40:00,172.96,173.22,172.58,172.58,2998.0,169.2113,169.4657,168.8395,168.8395,2998.0
2022-11-08 13:50:00,172.8,172.91,172.35,172.42,6763.0,169.0548,169.1624,168.6145,168.683,6763.0
2022-11-08 14:00:00,172.42,172.66,171.96,171.96,7513.0,168.683,168.9178,168.233,168.233,7513.0
2022-11-08 14:10:00,171.95,172.36,171.91,172.13,3450.0,168.2232,168.6243,168.1841,168.3993,3450.0
2022-11-08 14:20:00,172.11,172.11,171.17,171.17,3174.0,168.3797,168.3797,167.4601,167.4601,3174.0
2022-11-08 14:30:00,171.19,171.91,170.92,171.91,2900.0,167.4797,168.1841,167.2155,168.1841,2900.0
2022-11-08 14:40:00,171.98,172.45,171.98,172.28,4300.0,168.2525,168.7124,168.2525,168.546,4300.0
2022-11-08 14:50:00,172.33,172.52,172.22,172.32,6816.0,168.595,168.7808,168.4873,168.5852,6816.0
2022-11-08 15:00:00,172.38,172.83,172.37,172.68,3625.0,168.6439,169.0841,168.6341,168.9374,3625.0
2022-11-08 15:10:00,172.71,172.85,172.57,172.72,4297.0,168.9667,169.1037,168.8298,168.9765,4297.0
2022-11-08 15:20:00,172.72,173.31,172.71,173.31,4005.0,168.9765,169.5537,168.9667,169.5537,4005.0
2022-11-08 15:30:00,173.19,173.67,173.15,173.35,13023.0,169.4363,169.9059,169.3972,169.5929,13023.0
2022-11-08 15:40:00,173.28,173.39,173.04,173.15,13263.0,169.5244,169.632,169.2896,169.3972,13263.0
2022-11-08 15:50:00,173.29,173.3,172.25,172.5,43784.0,169.5342,169.5439,168.5167,168.7613,43784.0
2022-11-09 09:30:00,171.75,171.75,170.64,170.64,7588.0,168.0275,168.0275,166.9416,166.9416,7588.0
2022-11-09 09:40:00,170.9,171.38,170.9,171.34,7038.0,167.196,167.6656,167.196,167.6264,7038.0
2022-11-09 09:50:00,171.38,171.43,170.65,171.2,5544.0,167.6656,167.7145,166.9514,167.4895,5544.0
2022-11-09 10:00:00,171.15,171.84,171.14,171.65,11067.0,167.4405,168.1156,167.4308,167.9297,11067.0
2022-11-09 10:10:00,171.68,171.92,171.34,171.63,5133.0,167.9591,168.1938,167.6264,167.9101,5133.0
2022-11-09 10:20:00,171.75,171.98,170.73,170.74,2848.0,168.0275,168.2525,167.0296,167.0394,2848.0
2022-11-09 10:30:00,170.99,171.17,169.73,170.62,8295.0,167.284,167.4601,166.0513,166.922,8295.0
2022-11-09 10:40:00,170.65,170.89,170.36,170.75,2455.0,166.9514,167.1862,166.6677,167.0492,2455.0
2022-11-09 10:50:00,170.74,170.76,169.82,170.28,6238.0,167.0394,167.059,166.1394,166.5894,6238.0
2022-11-09 11:00:00,170.35,170.82,170.23,170.74,30136.0,166.6579,167.1177,166.5405,167.0394,30136.0
2022-11-09 11:10:00,170.75,170.77,170.35,170.61,23020.0,167.0492,167.0688,166.6579,166.9122,23020.0
2022-11-09 11:20:00,170.69,170.84,170.33,170.84,3552.0,166.9905,167.1373,166.6383,167.1373,3552.0
2022-11-09 11:30:00,170.65,170.65,170.36,170.45,1800.0,166.9514,166.9514,166.6677,166.7557,1800.0
2022-11-09 11:40:00,170.66,171.18,170.45,170.9,5510.0,166.9612,167.4699,166.7557,167.196,5510.0
2022-11-09 11:50:00,171.02,171.11,170.65,170.75,5812.0,167.3134,167.4014,166.9514,167.0492,5812.0
2022-11-09 12:00:00,170.81,170.81,170.31,170.35,3735.0,167.1079,167.1079,166.6187,166.6579,3735.0
2022-11-09 12:10:00,170.36,170.51,170.1,170.51,4402.0,166.6677,166.8144,166.4133,166.8144,4402.0
2022-11-09 12:20:00,170.45,170.57,170.06,170.19,3376.0,166.7557,166.8731,166.3742,166.5013,3376.0
2022-11-09 12:30:00,170.27,170.43,170.03,170.04,2260.0,166.5796,166.7361,166.3448,166.3546,2260.0
2022-11-09 12:40:00,170.0,170.24,169.93,170.24,1200.0,166.3155,166.5503,166.247,166.5503,1200.0
2022-11-09 12:50:00,170.21,170.34,169.57,170.03,8835.0,166.5209,166.6481,165.8948,166.3448,8835.0
2022-11-09 13:00:00,169.97,170.05,169.49,169.85,6190.0,166.2861,166.3644,165.8165,166.1687,6190.0
2022-11-09 13:10:00,169.71,169.91,169.45,169.83,1666.0,166.0317,166.2274,165.7774,166.1491,1666.0
2022-11-09 13:20:00,169.77,170.02,169.59,169.83,2132.0,166.0904,166.335,165.9143,166.1491,2132.0
2022-11-09 13:30:00,169.46,169.71,169.46,169.69,1706.0,165.7872,166.0317,165.7872,166.0122,1706.0
2022-11-09 13:40:00,169.65,169.86,169.58,169.68,2847.0,165.973,166.1785,165.9046,166.0024,2847.0
2022-11-09 13:50:00,169.62,169.69,169.38,169.6,2002.0,165.9437,166.0122,165.7089,165.9241,2002.0
2022-11-09 14:00:00,169.52,169.78,169.51,169.78,2379.0,165.8459,166.1002,165.8361,166.1002,2379.0
2022-11-09 14:10:00,169.93,170.41,169.73,170.34,7700.0,166.247,166.7166,166.0513,166.6481,7700.0
2022-11-09 14:20:00,170.36,170.57,170.16,170.4,3574.0,166.6677,166.8731,166.472,166.7068,3574.0
2022-11-09 14:30:00,170.33,170.35,169.93,169.93,3943.0,166.6383,166.6579,166.247,166.247,3943.0
2022-11-09 14:40:00,169.84,170.07,169.35,169.59,5844.0,166.1589,166.3839,165.6796,165.9143,5844.0
2022-11-09 14:50:00,169.59,169.64,169.26,169.34,3658.0,165.9143,165.9633,165.5915,165.6698,3658.0
2022-11-09 15:00:00,169.48,170.07,169.46,170.06,2879.0,165.8067,166.3839,165.7872,166.3742,2879.0
2022-11-09 15:10:00,169.98,169.98,169.63,169.72,2429.0,166.2959,166.2959,165.9535,166.0415,2429.0
2022-11-09 15:20:00,169.7,169.71,169.26,169.36,2694.0,166.022,166.0317,165.5915,165.6893,2694.0
2022-11-09 15:30:00,169.37,169.41,169.11,169.22,6549.0,165.6991,165.7382,165.4448,165.5524,6549.0
2022-11-09 15:40:00,169.16,169.27,168.68,168.68,13856.0,165.4937,165.6013,165.0241,165.0241,13856.0
2022-11-09 15:50:00,168.73,169.08,168.55,168.87,63871.0,165.073,165.4154,164.8969,165.21,63871.0
2022-11-10 09:30:00,176.12,181.88,176.12,178.93,73398.0,172.3028,177.938,172.3028,175.0519,73398.0
2022-11-10 09:40:00,179.29,180.66,179.21,179.44,37030.0,175.4041,176.7444,175.3258,175.5509,37030.0
2022-11-10 09:50:00,179.52,180.89,178.01,180.89,25408.0,175.6291,176.9694,174.1519,176.9694,25408.0
2022-11-10 10:00:00,180.8,181.65,180.53,180.99,13825.0,176.8814,177.713,176.6172,177.0673,13825.0
2022-11-10 10:10:00,180.67,180.78,179.56,179.56,5726.0,176.7542,176.8618,175.6683,175.6683,5726.0
2022-11-10 10:20:00,179.59,180.34,179.59,180.0,9137.0,175.6976,176.4314,175.6976,176.0987,9137.0
2022-11-10 10:30:00,179.92,180.4,179.44,180.13,16135.0,176.0205,176.4901,175.5509,176.2259,16135.0
2022-11-10 10:40:00,179.91,180.76,179.82,180.4,9053.0,176.0107,176.8423,175.9226,176.4901,9053.0
2022-11-10 10:50:00,180.41,180.8,180.14,180.8,5330.0,176.4998,176.8814,176.2357,176.8814,5330.0
2022-11-10 11:00:00,180.61,181.29,180.29,180.55,6337.0,176.6955,177.3608,176.3824,176.6368,6337.0
2022-11-10 11:10:00,180.51,180.73,179.58,179.79,13021.0,176.5977,176.8129,175.6878,175.8933,13021.0
2022-11-10 11:20:00,179.93,180.09,179.57,179.97,27795.0,176.0302,176.1868,175.678,176.0694,27795.0
2022-11-10 11:30:00,179.96,180.1,179.63,179.92,7010.0,176.0596,176.1966,175.7367,176.0205,7010.0
2022-11-10 11:40:00,179.78,179.85,179.37,179.79,2662.0,175.8835,175.952,175.4824,175.8933,2662.0
2022-11-10 11:50:00,179.86,179.98,179.7,179.8,6085.0,175.9618,176.0792,175.8052,175.9031,6085.0
2022-11-10 12:00:00,179.71,179.74,179.16,179.34,7431.0,175.815,175.8444,175.2769,175.453,7431.0
2022-11-10 12:10:00,179.37,179.57,179.03,179.33,4063.0,175.4824,175.678,175.1497,175.4432,4063.0
2022-11-10 12:20:00,179.22,179.27,178.89,179.23,13815.0,175.3356,175.3845,175.0128,175.3454,13815.0
2022-11-10 12:30:00,179.23,179.23,177.81,178.24,21759.0,175.3454,175.3454,173.9562,174.3769,21759.0
2022-11-10 12:40:00,178.33,178.6,177.81,177.95,6412.0,174.4649,174.7291,173.9562,174.0932,6412.0
2022-11-10 12:50:00,177.96,178.16,177.76,177.76,5921.0,174.1029,174.2986,173.9073,173.9073,5921.0
2022-11-10 13:00:00,177.71,178.44,177.71,178.34,4569.0,173.8584,174.5725,173.8584,174.4747,4569.0
2022-11-10 13:10:00,178.29,178.59,178.16,178.2,6324.0,174.4258,174.7193,174.2986,174.3377,6324.0
2022-11-10 13:20:00,178.29,178.54,177.95,178.54,6234.0,174.4258,174.6704,174.0932,174.6704,6234.0
2022-11-10 13:30:00,178.66,178.69,178.11,178.48,7239.0,174.7878,174.8171,174.2497,174.6117,7239.0
2022-11-10 13:40:00,178.39,179.1,178.35,179.06,5499.0,174.5236,175.2182,174.4845,175.1791,5499.0
2022-11-10 13:50:00,179.08,179.18,178.56,178.56,6066.0,175.1987,175.2965,174.6899,174.6899,6066.0
2022-11-10 14:00:00,178.56,179.1,178.53,179.1,7663.0,174.6899,175.2182,174.6606,175.2182,7663.0
2022-11-10 14:10:00,179.03,179.07,178.82,178.82,3571.0,175.1497,175.1889,174.9443,174.9443,3571.0
2022-11-10 14:20:00,178.84,179.13,178.71,178.87,9604.0,174.9639,175.2476,174.8367,174.9932,9604.0
2022-11-10 14:30:00,178.78,179.59,178.76,179.51,10606.0,174.9052,175.6976,174.8856,175.6193,10606.0
2022-11-10 14:40:00,179.43,179.52,179.2,179.4,6332.0,175.5411,175.6291,175.3161,175.5117,6332.0
2022-11-10 14:50:00,179.4,179.87,179.4,179.75,8404.0,175.5117,175.9715,175.5117,175.8541,8404.0
2022-11-10 15:00:00,179.78,179.97,179.52,179.97,6762.0,175.8835,176.0694,175.6291,176.0694,6762.0
2022-11-10 15:10:00,180.0,180.2,179.8,179.83,10316.0,176.0987,176.2944,175.9031,175.9324,10316.0
2022-11-10 15:20:00,179.78,180.17,179.73,180.13,11469.0,175.8835,176.265,175.8346,176.2259,11469.0
2022-11-10 15:30:00,180.14,180.32,179.93,179.99,17637.0,176.2357,176.4118,176.0302,176.0889,17637.0
2022-11-10 15:40:00,179.93,180.38,179.57,180.28,44002.0,176.0302,176.4705,175.678,176.3727,44002.0
2022-11-10 15:50:00,180.35,180.58,179.74,179.77,110789.0,176.4411,176.6662,175.8444,175.8737,110789.0
2022-11-11 09:30:00,181.48,181.81,180.57,181.81,7005.0,177.5466,177.8695,176.6564,177.8695,7005.0
2022-11-11 09:40:00,181.14,181.31,180.21,181.31,3514.0,177.214,177.3803,176.3042,177.3803,3514.0
2022-11-11 09:50:00,181.38,182.67,181.18,181.68,11822.0,177.4488,178.7109,177.2531,177.7423,11822.0
2022-11-11 10:00:00,181.56,182.29,180.97,181.98,6400.0,177.6249,178.3391,177.0477,178.0358,6400.0
2022-11-11 10:10:00,182.0,182.73,181.99,182.62,4386.0,178.0554,178.7696,178.0456,178.6619,4386.0
2022-11-11 10:20:00,182.6,183.57,182.57,183.57,6181.0,178.6424,179.5913,178.613,179.5913,6181.0
2022-11-11 10:30:00,183.33,183.37,182.86,183.06,4612.0,179.3566,179.3957,178.8967,179.0924,4612.0
2022-11-11 10:40:00,183.04,183.29,182.91,182.99,6504.0,179.0728,179.3174,178.9457,179.0239,6504.0
2022-11-11 10:50:00,183.24,183.36,182.89,182.97,7026.0,179.2685,179.3859,178.9261,179.0044,7026.0
2022-11-11 11:00:00,183.09,183.43,181.41,181.42,11479.0,179.1218,179.4544,177.4782,177.4879,11479.0
2022-11-11 11:10:00,181.42,181.59,181.04,181.53,9010.0,177.4879,177.6543,177.1162,177.5956,9010.0
2022-11-11 11:20:00,181.42,181.42,180.55,180.71,5643.0,177.4879,177.4879,176.6368,176.7933,5643.0
2022-11-11 11:30:00,180.58,181.3,180.57,181.22,3540.0,176.6662,177.3705,176.6564,177.2923,3540.0
2022-11-11 11:40:00,181.15,181.53,180.61,180.78,5559.0,177.2238,177.5956,176.6955,176.8618,5559.0
2022-11-11 11:50:00,180.64,180.97,180.34,180.54,4567.0,176.7249,177.0477,176.4314,176.627,4567.0
2022-11-11 12:00:00,180.38,180.46,180.06,180.28,6114.0,176.4705,176.5488,176.1574,176.3727,6114.0
2022-11-11 12:10:00,180.39,180.48,180.22,180.26,6983.0,176.4803,176.5683,176.314,176.3531,6983.0
2022-11-11 12:20:00,180.1,180.34,179.86,179.86,11693.0,176.1966,176.4314,175.9618,175.9618,11693.0
2022-11-11 12:30:00,180.02,180.05,179.35,179.56,6803.0,176.1183,176.1476,175.4628,175.6683,6803.0
2022-11-11 12:40:00,179.47,179.6,179.12,179.56,11098.0,175.5802,175.7074,175.2378,175.6683,11098.0
2022-11-11 12:50:00,179.55,179.77,179.41,179.61,6129.0,175.6585,175.8737,175.5215,175.7172,6129.0
2022-11-11 13:00:00,179.65,179.95,179.59,179.95,4839.0,175.7563,176.0498,175.6976,176.0498,4839.0
2022-11-11 13:10:00,179.97,180.14,179.45,180.02,9692.0,176.0694,176.2357,175.5606,176.1183,9692.0
2022-11-11 13:20:00,180.01,180.27,179.8,180.25,3516.0,176.1085,176.3629,175.9031,176.3433,3516.0
2022-11-11 13:30:00,180.2,180.38,179.71,179.72,13290.0,176.2944,176.4705,175.815,175.8248,13290.0
2022-11-11 13:40:00,179.67,179.97,179.61,179.92,9405.0,175.7759,176.0694,175.7172,176.0205,9405.0
2022-11-11 13:50:00,179.86,180.17,179.86,180.09,13771.0,175.9618,176.265,175.9618,176.1868,13771.0
2022-11-11 14:00:00,180.14,180.25,179.92,180.14,15375.0,176.2357,176.3433,176.0205,176.2357,15375.0
2022-11-11 14:10:00,180.14,180.14,179.44,179.53,14255.0,176.2357,176.2357,175.5509,175.6389,14255.0
2022-11-11 14:20:00,179.53,179.79,179.47,179.72,28127.0,175.6389,175.8933,175.5802,175.8248,28127.0
2022-11-11 14:30:00,179.76,179.87,179.53,179.67,11052.0,175.8639,175.9715,175.6389,175.7759,11052.0
2022-11-11 14:40:00,179.6,179.85,179.37,179.44,12821.0,175.7074,175.952,175.4824,175.5509,12821.0
2022-11-11 14:50:00,179.46,179.51,179.09,179.13,31585.0,175.5704,175.6193,175.2084,175.2476,31585.0
2022-11-11 15:00:00,179.13,179.18,178.33,178.41,22570.0,175.2476,175.2965,174.4649,174.5432,22570.0
2022-11-11 15:10:00,178.41,178.47,178.01,178.47,13559.0,174.5432,174.6019,174.1519,174.6019,13559.0
2022-11-11 15:20:00,178.53,178.85,178.45,178.65,25720.0,174.6606,174.9736,174.5823,174.778,25720.0
2022-11-11 15:30:00,178.65,178.76,178.44,178.69,21231.0,174.778,174.8856,174.5725,174.8171,21231.0
2022-11-11 15:40:00,178.69,179.33,178.69,179.33,24979.0,174.8171,175.4432,174.8171,175.4432,24979.0
2022-11-11 15:50:00,179.36,179.51,178.54,178.99,61238.0,175.4726,175.6193,174.6704,175.1106,61238.0
2022-11-14 09:30:00,177.86,178.11,177.27,177.98,7997.0,174.4025,174.6476,173.8239,174.5201,7997.0
2022-11-14 09:40:00,177.7,178.0,177.35,177.35,5420.0,174.2456,174.5397,173.9024,173.9024,5420.0
2022-11-14 09:50:00,177.89,178.2,177.7,178.0,6113.0,174.4319,174.7359,174.2456,174.5397,6113.0
2022-11-14 10:00:00,178.02,179.31,178.01,179.15,6464.0,174.5594,175.8243,174.5496,175.6674,6464.0
2022-11-14 10:10:00,179.05,179.71,179.04,179.51,2932.0,175.5693,176.2165,175.5595,176.0204,2932.0
2022-11-14 10:20:00,179.42,179.7,178.97,178.97,3213.0,175.9321,176.2067,175.4909,175.4909,3213.0
2022-11-14 10:30:00,178.96,179.76,178.95,178.98,6643.0,175.4811,176.2655,175.4713,175.5007,6643.0
2022-11-14 10:40:00,178.89,179.09,178.64,178.64,3489.0,175.4124,175.6086,175.1673,175.1673,3489.0
2022-11-14 10:50:00,178.75,178.87,178.34,178.5,13728.0,175.2752,175.3928,174.8731,175.03,13728.0
2022-11-14 11:00:00,178.52,178.63,178.1,178.32,10949.0,175.0496,175.1575,174.6378,174.8535,10949.0
2022-11-14 11:10:00,178.16,178.16,177.55,177.55,4945.0,174.6966,174.6966,174.0985,174.0985,4945.0
2022-11-14 11:20:00,177.6,177.8,177.36,177.59,3563.0,174.1475,174.3436,173.9122,174.1377,3563.0
2022-11-14 11:30:00,177.46,178.11,177.46,177.72,5713.0,174.0102,174.6476,174.0102,174.2652,5713.0
2022-11-14 11:40:00,177.62,177.82,177.47,177.5,2279.0,174.1671,174.3632,174.0201,174.0495,2279.0
2022-11-14 11:50:00,177.57,177.57,176.9,177.07,3112.0,174.1181,174.1181,173.4611,173.6278,3112.0
2022-11-14 12:00:00,177.16,177.65,176.98,177.31,9315.0,173.7161,174.1966,173.5396,173.8632,9315.0
2022-11-14 12:10:00,177.29,177.51,177.14,177.14,3944.0,173.8435,174.0593,173.6965,173.6965,3944.0
2022-11-14 12:20:00,177.12,177.12,176.79,176.97,2818.0,173.6769,173.6769,173.3533,173.5298,2818.0
2022-11-14 12:30:00,177.05,177.27,176.78,177.06,4966.0,173.6082,173.8239,173.3435,173.618,4966.0
2022-11-14 12:40:00,177.25,177.39,176.88,177.02,11184.0,173.8043,173.9416,173.4415,173.5788,11184.0
2022-11-14 12:50:00,176.93,177.02,176.62,176.69,3102.0,173.4905,173.5788,173.1866,173.2552,3102.0
2022-11-14 13:00:00,176.75,177.25,176.69,177.25,5359.0,173.314,173.8043,173.2552,173.8043,5359.0
2022-11-14 13:10:00,177.24,177.77,177.24,177.42,8209.0,173.7945,174.3142,173.7945,173.971,8209.0
2022-11-14 13:20:00,177.43,177.65,177.36,177.65,6180.0,173.9808,174.1966,173.9122,174.1966,6180.0
2022-11-14 13:30:00,177.58,177.59,177.31,177.35,3070.0,174.1279,174.1377,173.8632,173.9024,3070.0
2022-11-14 13:40:00,177.46,177.46,177.12,177.24,3132.0,174.0102,174.0102,173.6769,173.7945,3132.0
2022-11-14 13:50:00,177.17,177.42,177.08,177.4,15262.0,173.7259,173.971,173.6376,173.9514,15262.0
2022-11-14 14:00:00,177.33,177.44,177.12,177.12,3619.0,173.8828,173.9906,173.6769,173.6769,3619.0
2022-11-14 14:10:00,177.17,177.17,176.77,176.93,6468.0,173.7259,173.7259,173.3337,173.4905,6468.0
2022-11-14 14:20:00,176.9,177.56,176.79,177.56,5959.0,173.4611,174.1083,173.3533,174.1083,5959.0
2022-11-14 14:30:00,177.45,177.66,177.31,177.31,4953.0,174.0004,174.2064,173.8632,173.8632,4953.0
2022-11-14 14:40:00,177.28,177.28,177.05,177.21,2793.0,173.8337,173.8337,173.6082,173.7651,2793.0
2022-11-14 14:50:00,177.16,177.17,176.9,177.02,5303.0,173.7161,173.7259,173.4611,173.5788,5303.0
2022-11-14 15:00:00,177.15,177.54,177.11,177.29,7250.0,173.7063,174.0887,173.667,173.8435,7250.0
2022-11-14 15:10:00,177.07,177.1,176.59,176.76,5151.0,173.6278,173.6572,173.1572,173.3239,5151.0
2022-11-14 15:20:00,176.75,176.8,176.58,176.71,6045.0,173.314,173.3631,173.1474,173.2748,6045.0
2022-11-14 15:30:00,176.66,176.66,176.08,176.21,9991.0,173.2258,173.2258,172.6571,172.7845,9991.0
2022-11-14 15:40:00,176.2,176.27,175.55,175.61,20135.0,172.7747,172.8434,172.1374,172.1962,20135.0
2022-11-14 15:50:00,175.59,175.68,174.96,175.3,75429.0,172.1766,172.2648,171.5588,171.8922,75429.0
2022-11-15 09:30:00,177.99,179.73,177.11,179.14,15882.0,174.5299,176.2361,173.667,175.6576,15882.0
2022-11-15 09:40:00,179.14,179.14,177.22,177.37,4576.0,175.6576,175.6576,173.7749,173.922,4576.0
2022-11-15 09:50:00,177.37,178.02,177.18,177.89,6997.0,173.922,174.5594,173.7357,174.4319,6997.0
2022-11-15 10:00:00,177.96,178.62,177.45,177.58,12994.0,174.5005,175.1477,174.0004,174.1279,12994.0
2022-11-15 10:10:00,177.47,177.54,176.63,176.63,6956.0,174.0201,174.0887,173.1964,173.1964,6956.0
2022-11-15 10:20:00,176.32,177.08,176.15,176.97,5669.0,172.8924,173.6376,172.7257,173.5298,5669.0
2022-11-15 10:30:00,176.97,177.72,176.97,177.58,8580.0,173.5298,174.2652,173.5298,174.1279,8580.0
2022-11-15 10:40:00,177.66,177.86,177.39,177.39,8450.0,174.2064,174.4025,173.9416,173.9416,8450.0
2022-11-15 10:50:00,176.89,176.92,176.43,176.52,8472.0,173.4513,173.4807,173.0003,173.0885,8472.0
2022-11-15 11:00:00,176.53,177.71,176.5,177.55,11122.0,173.0983,174.2554,173.0689,174.0985,11122.0
2022-11-15 11:10:00,177.5,178.08,177.42,177.45,9505.0,174.0495,174.6182,173.971,174.0004,9505.0
2022-11-15 11:20:00,177.52,177.64,177.11,177.12,4143.0,174.0691,174.1867,173.667,173.6769,4143.0
2022-11-15 11:30:00,177.24,178.0,177.24,177.69,3400.0,173.7945,174.5397,173.7945,174.2358,3400.0
2022-11-15 11:40:00,177.64,178.12,177.39,177.39,4797.0,174.1867,174.6574,173.9416,173.9416,4797.0
2022-11-15 11:50:00,177.41,177.52,177.16,177.26,2948.0,173.9612,174.0691,173.7161,173.8141,2948.0
2022-11-15 12:00:00,177.22,177.29,176.85,177.29,4709.0,173.7749,173.8435,173.4121,173.8435,4709.0
2022-11-15 12:10:00,177.15,177.48,177.01,177.01,2448.0,173.7063,174.0299,173.569,173.569,2448.0
2022-11-15 12:20:00,176.9,176.94,176.61,176.61,6343.0,173.4611,173.5004,173.1768,173.1768,6343.0
2022-11-15 12:30:00,176.61,176.89,176.6,176.74,5012.0,173.1768,173.4513,173.167,173.3042,5012.0
2022-11-15 12:40:00,176.69,176.81,175.78,176.0,10411.0,173.2552,173.3729,172.3629,172.5786,10411.0
2022-11-15 12:50:00,176.03,176.15,175.73,175.97,4200.0,172.608,172.7257,172.3139,172.5492,4200.0
2022-11-15 13:00:00,175.96,176.45,175.85,176.45,28525.0,172.5394,173.0199,172.4315,173.0199,28525.0
2022-11-15 13:10:00,176.43,176.47,175.83,175.83,7415.0,173.0003,173.0395,172.4119,172.4119,7415.0
2022-11-15 13:20:00,175.75,175.75,174.21,174.57,7860.0,172.3335,172.3335,170.8234,171.1764,7860.0
2022-11-15 13:30:00,174.47,174.75,173.98,173.99,6529.0,171.0784,171.3529,170.5979,170.6077,6529.0
2022-11-15 13:40:00,174.23,174.8,173.78,174.11,16255.0,170.843,171.402,170.4018,170.7254,16255.0
2022-11-15 13:50:00,174.39,174.87,174.06,174.53,4629.0,170.9999,171.4706,170.6763,171.1372,4629.0
2022-11-15 14:00:00,174.45,174.7,173.84,174.7,5946.0,171.0588,171.3039,170.4606,171.3039,5946.0
2022-11-15 14:10:00,174.77,175.59,174.77,175.13,5753.0,171.3725,172.1766,171.3725,171.7255,5753.0
2022-11-15 14:20:00,175.39,175.59,175.16,175.59,4994.0,171.9805,172.1766,171.755,172.1766,4994.0
2022-11-15 14:30:00,175.48,175.48,175.1,175.1,6140.0,172.0687,172.0687,171.6961,171.6961,6140.0
2022-11-15 14:40:00,175.2,175.28,174.8,174.8,6526.0,171.7942,171.8726,171.402,171.402,6526.0
2022-11-15 14:50:00,175.03,175.65,174.84,175.51,4947.0,171.6275,172.2354,171.4412,172.0982,4947.0
2022-11-15 15:00:00,175.62,175.72,175.2,175.24,6562.0,172.206,172.3041,171.7942,171.8334,6562.0
2022-11-15 15:10:00,175.31,175.63,175.17,175.63,7200.0,171.902,172.2158,171.7648,172.2158,7200.0
2022-11-15 15:20:00,175.57,175.9,175.57,175.71,5610.0,172.157,172.4806,172.157,172.2943,5610.0
2022-11-15 15:30:00,175.58,176.02,175.35,176.02,14476.0,172.1668,172.5982,171.9413,172.5982,14476.0
2022-11-15 15:40:00,176.2,176.35,175.77,175.77,23949.0,172.7747,172.9218,172.3531,172.3531,23949.0
2022-11-15 15:50:00,175.71,175.99,175.15,175.98,75495.0,172.2943,172.5688,171.7452,172.559,75495.0
2022-11-16 09:30:00,175.5,176.83,175.27,175.5,9357.0,172.0883,173.3925,171.8628,172.0883,9357.0
2022-11-16 09:40:00,175.33,175.53,174.87,175.06,11628.0,171.9217,172.1178,171.4706,171.6569,11628.0
2022-11-16 09:50:00,174.98,175.67,174.39,175.37,41846.0,171.5785,172.255,170.9999,171.9609,41846.0
2022-11-16 10:00:00,175.47,175.7,175.21,175.5,13960.0,172.0589,172.2845,171.804,172.0883,13960.0
2022-11-16 10:10:00,175.5,175.82,175.27,175.44,9665.0,172.0883,172.4021,171.8628,172.0295,9665.0
2022-11-16 10:20:00,175.53,176.03,175.35,175.59,14919.0,172.1178,172.608,171.9413,172.1766,14919.0
2022-11-16 10:30:00,175.47,175.95,175.31,175.95,13592.0,172.0589,172.5296,171.902,172.5296,13592.0
2022-11-16 10:40:00,175.81,176.36,175.69,176.34,27011.0,172.3923,172.9316,172.2747,172.912,27011.0
2022-11-16 10:50:00,176.25,176.5,176.09,176.38,2983.0,172.8238,173.0689,172.6669,172.9512,2983.0
2022-11-16 11:00:00,176.49,176.57,176.25,176.4,4794.0,173.0591,173.1375,172.8238,172.9709,4794.0
2022-11-16 11:10:00,176.4,177.21,176.27,177.18,10643.0,172.9709,173.7651,172.8434,173.7357,10643.0
2022-11-16 11:20:00,177.23,177.55,177.06,177.46,4997.0,173.7847,174.0985,173.618,174.0102,4997.0
2022-11-16 11:30:00,177.34,177.34,176.87,177.07,6073.0,173.8926,173.8926,173.4317,173.6278,6073.0
2022-11-16 11:40:00,177.08,177.13,176.97,177.09,8385.0,173.6376,173.6867,173.5298,173.6474,8385.0
2022-11-16 11:50:00,177.0,177.03,176.57,176.79,3613.0,173.5592,173.5886,173.1375,173.3533,3613.0
2022-11-16 12:00:00,176.77,176.86,176.2,176.25,32567.0,173.3337,173.4219,172.7747,172.8238,32567.0
2022-11-16 12:10:00,176.27,176.27,175.45,175.45,5264.0,172.8434,172.8434,172.0393,172.0393,5264.0
2022-11-16 12:20:00,175.49,175.66,175.35,175.6,20543.0,172.0785,172.2452,171.9413,172.1864,20543.0
2022-11-16 12:30:00,175.6,175.65,175.46,175.52,15847.0,172.1864,172.2354,172.0491,172.108,15847.0
2022-11-16 12:40:00,175.53,176.32,175.42,175.74,61968.0,172.1178,172.8924,172.0099,172.3237,61968.0
2022-11-16 12:50:00,175.76,176.08,175.45,175.8,32486.0,172.3433,172.6571,172.0393,172.3825,32486.0
2022-11-16 13:00:00,175.68,175.81,175.4,175.61,21671.0,172.2648,172.3923,171.9903,172.1962,21671.0
2022-11-16 13:10:00,175.59,175.81,175.49,175.51,27234.0,172.1766,172.3923,172.0785,172.0982,27234.0
2022-11-16 13:20:00,175.53,175.8,175.47,175.7,21836.0,172.1178,172.3825,172.0589,172.2845,21836.0
2022-11-16 13:30:00,175.59,175.94,175.5,175.94,33581.0,172.1766,172.5198,172.0883,172.5198,33581.0
2022-11-16 13:40:00,175.97,175.97,175.49,175.63,26858.0,172.5492,172.5492,172.0785,172.2158,26858.0
2022-11-16 13:50:00,175.66,175.79,175.26,175.26,19871.0,172.2452,172.3727,171.853,171.853,19871.0
2022-11-16 14:00:00,175.28,175.35,175.0,175.32,20572.0,171.8726,171.9413,171.5981,171.9118,20572.0
2022-11-16 14:10:00,175.33,175.33,174.95,175.1,49670.0,171.9217,171.9217,171.549,171.6961,49670.0
2022-11-16 14:20:00,175.1,175.43,175.06,175.33,36813.0,171.6961,172.0197,171.6569,171.9217,36813.0
2022-11-16 14:30:00,175.3,176.06,175.2,175.76,12921.0,171.8922,172.6375,171.7942,172.3433,12921.0
2022-11-16 14:40:00,175.76,175.78,175.34,175.49,19059.0,172.3433,172.3629,171.9315,172.0785,19059.0
2022-11-16 14:50:00,175.45,175.64,175.36,175.64,17261.0,172.0393,172.2256,171.9511,172.2256,17261.0
2022-11-16 15:00:00,175.66,175.69,175.37,175.37,41790.0,172.2452,172.2747,171.9609,171.9609,41790.0
2022-11-16 15:10:00,175.37,175.69,175.17,175.69,64895.0,171.9609,172.2747,171.7648,172.2747,64895.0
2022-11-16 15:20:00,175.77,176.62,175.77,176.56,18039.0,172.3531,173.1866,172.3531,173.1277,18039.0
2022-11-16 15:30:00,176.56,176.91,176.51,176.77,22467.0,173.1277,173.4709,173.0787,173.3337,22467.0
2022-11-16 15:40:00,176.72,177.3,176.67,177.16,13085.0,173.2846,173.8534,173.2356,173.7161,13085.0
2022-11-16 15:50:00,177.16,177.5,176.75,176.81,64842.0,173.7161,174.0495,173.314,173.3729,64842.0
2022-11-17 09:30:00,174.9,175.82,174.51,175.23,9748.0,171.5,172.4021,171.1176,171.8236,9748.0
2022-11-17 09:40:00,174.71,175.43,174.52,175.41,7404.0,171.3137,172.0197,171.1274,172.0001,7404.0
2022-11-17 09:50:00,174.95,175.4,174.22,174.4,9668.0,171.549,171.9903,170.8332,171.0097,9668.0
2022-11-17 10:00:00,174.44,175.12,174.29,174.81,7330.0,171.049,171.7157,170.9019,171.4118,7330.0
2022-11-17 10:10:00,174.83,175.04,174.19,174.43,4561.0,171.4314,171.6373,170.8038,171.0391,4561.0
2022-11-17 10:20:00,174.24,174.43,174.1,174.2,5326.0,170.8528,171.0391,170.7156,170.8136,5326.0
2022-11-17 10:30:00,174.16,174.27,173.75,174.08,3404.0,170.7744,170.8823,170.3724,170.696,3404.0
2022-11-17 10:40:00,174.09,174.3,173.7,174.01,7002.0,170.7058,170.9117,170.3233,170.6273,7002.0
2022-11-17 10:50:00,174.23,174.44,173.5,174.02,20381.0,170.843,171.049,170.1272,170.6371,20381.0
2022-11-17 11:00:00,173.98,174.31,173.92,173.99,4052.0,170.5979,170.9215,170.5391,170.6077,4052.0
2022-11-17 11:10:00,174.11,174.34,173.91,174.34,3807.0,170.7254,170.9509,170.5293,170.9509,3807.0
2022-11-17 11:20:00,174.12,174.36,173.91,174.1,5723.0,170.7352,170.9705,170.5293,170.7156,5723.0
2022-11-17 11:30:00,174.14,174.18,173.98,174.14,1300.0,170.7548,170.794,170.5979,170.7548,1300.0
2022-11-17 11:40:00,174.04,174.21,173.92,173.97,2700.0,170.6567,170.8234,170.5391,170.5881,2700.0
2022-11-17 11:50:00,173.86,174.48,173.48,174.48,12846.0,170.4802,171.0882,170.1076,171.0882,12846.0
2022-11-17 12:00:00,174.49,174.9,174.38,174.66,7995.0,171.098,171.5,170.9901,171.2647,7995.0
2022-11-17 12:10:00,174.72,174.72,174.45,174.65,3738.0,171.3235,171.3235,171.0588,171.2549,3738.0
2022-11-17 12:20:00,174.67,175.1,174.66,175.1,2401.0,171.2745,171.6961,171.2647,171.6961,2401.0
2022-11-17 12:30:00,175.12,175.18,174.48,174.59,5088.0,171.7157,171.7746,171.0882,171.196,5088.0
2022-11-17 12:40:00,174.59,175.1,174.57,174.85,9297.0,171.196,171.6961,171.1764,171.451,9297.0
2022-11-17 12:50:00,174.95,175.13,174.66,174.76,6775.0,171.549,171.7255,171.2647,171.3627,6775.0
2022-11-17 13:00:00,174.69,175.0,174.59,175.0,6183.0,171.2941,171.5981,171.196,171.5981,6183.0
2022-11-17 13:10:00,175.03,175.49,175.02,175.49,2713.0,171.6275,172.0785,171.6177,172.0785,2713.0
2022-11-17 13:20:00,175.59,175.68,174.98,174.98,4955.0,172.1766,172.2648,171.5785,171.5785,4955.0
2022-11-17 13:30:00,175.12,175.19,174.81,175.19,2555.0,171.7157,171.7844,171.4118,171.7844,2555.0
2022-11-17 13:40:00,175.19,175.19,174.76,175.14,2705.0,171.7844,171.7844,171.3627,171.7353,2705.0
2022-11-17 13:50:00,175.17,175.33,174.92,175.24,5632.0,171.7648,171.9217,171.5196,171.8334,5632.0
2022-11-17 14:00:00,175.31,175.31,175.06,175.12,1175.0,171.902,171.902,171.6569,171.7157,1175.0
2022-11-17 14:10:00,175.05,175.05,174.63,174.63,2825.0,171.6471,171.6471,171.2353,171.2353,2825.0
2022-11-17 14:20:00,174.63,174.89,174.61,174.64,3461.0,171.2353,171.4902,171.2156,171.2451,3461.0
2022-11-17 14:30:00,174.68,174.76,174.5,174.59,2397.0,171.2843,171.3627,171.1078,171.196,2397.0
2022-11-17 14:40:00,174.57,175.11,174.57,175.05,9842.0,171.1764,171.7059,171.1764,171.6471,9842.0
2022-11-17 14:50:00,174.95,175.1,174.84,175.02,3704.0,171.549,171.6961,171.4412,171.6177,3704.0
2022-11-17 15:00:00,175.12,175.24,174.91,174.91,5774.0,171.7157,171.8334,171.5098,171.5098,5774.0
2022-11-17 15:10:00,174.82,175.02,174.77,174.79,9859.0,171.4216,171.6177,171.3725,171.3921,9859.0
2022-11-17 15:20:00,174.78,174.94,174.61,174.8,12179.0,171.3823,171.5392,171.2156,171.402,12179.0
2022-11-17 15:30:00,174.87,174.99,174.35,174.39,13344.0,171.4706,171.5883,170.9607,170.9999,13344.0
2022-11-17 15:40:00,174.45,175.21,174.45,175.11,29361.0,171.0588,171.804,171.0588,171.7059,29361.0
2022-11-17 15:50:00,175.24,175.93,175.16,175.82,60886.0,171.8334,172.51,171.755,172.4021,60886.0
2022-11-18 09:30:00,177.87,178.78,177.1,177.68,28201.0,174.4123,175.3046,173.6572,174.226,28201.0
2022-11-18 09:40:00,176.85,177.74,176.8,177.74,5779.0,173.4121,174.2848,173.3631,174.2848,5779.0
2022-11-18 09:50:00,177.55,178.33,177.21,177.72,6344.0,174.0985,174.8633,173.7651,174.2652,6344.0
2022-11-18 10:00:00,177.92,178.03,177.29,177.69,2992.0,174.4613,174.5692,173.8435,174.2358,2992.0
2022-11-18 10:10:00,177.71,178.33,177.71,178.14,5674.0,174.2554,174.8633,174.2554,174.677,5674.0
2022-11-18 10:20:00,177.9,178.41,177.71,178.33,4029.0,174.4417,174.9418,174.2554,174.8633,4029.0
2022-11-18 10:30:00,178.43,178.95,178.12,178.95,6093.0,174.9614,175.4713,174.6574,175.4713,6093.0
2022-11-18 10:40:00,178.95,179.07,178.66,178.98,4191.0,175.4713,175.5889,175.1869,175.5007,4191.0
2022-11-18 10:50:00,178.91,179.4,178.72,178.84,14250.0,175.4321,175.9125,175.2458,175.3634,14250.0
2022-11-18 11:00:00,178.93,178.99,178.55,178.68,9374.0,175.4517,175.5105,175.0791,175.2065,9374.0
2022-11-18 11:10:00,178.74,179.08,178.65,179.08,4988.0,175.2654,175.5988,175.1771,175.5988,4988.0
2022-11-18 11:20:00,179.03,179.26,178.91,179.12,7003.0,175.5497,175.7753,175.4321,175.638,7003.0
2022-11-18 11:30:00,179.08,179.29,178.87,178.88,7011.0,175.5988,175.8047,175.3928,175.4026,7011.0
2022-11-18 11:40:00,178.87,179.17,178.74,178.83,5931.0,175.3928,175.687,175.2654,175.3536,5931.0
2022-11-18 11:50:00,178.84,178.92,178.7,178.74,4636.0,175.3634,175.4419,175.2261,175.2654,4636.0
2022-11-18 12:00:00,178.78,179.08,178.31,178.31,26871.0,175.3046,175.5988,174.8437,174.8437,26871.0
2022-11-18 12:10:00,178.25,178.52,177.87,177.88,6260.0,174.7849,175.0496,174.4123,174.4221,6260.0
2022-11-18 12:20:00,177.87,178.41,177.79,178.13,7219.0,174.4123,174.9418,174.3338,174.6672,7219.0
2022-11-18 12:30:00,178.03,178.38,177.41,178.21,11912.0,174.5692,174.9124,173.9612,174.7457,11912.0
2022-11-18 12:40:00,177.76,178.07,177.08,177.39,4772.0,174.3044,174.6084,173.6376,173.9416,4772.0
2022-11-18 12:50:00,177.23,177.38,177.05,177.17,4119.0,173.7847,173.9318,173.6082,173.7259,4119.0
2022-11-18 13:00:00,177.37,177.81,177.16,177.75,4515.0,173.922,174.3534,173.7161,174.2946,4515.0
2022-11-18 13:10:00,177.65,177.89,177.62,177.63,3313.0,174.1966,174.4319,174.1671,174.1769,3313.0
2022-11-18 13:20:00,177.82,178.26,177.7,178.11,4615.0,174.3632,174.7947,174.2456,174.6476,4615.0
2022-11-18 13:30:00,178.23,178.32,177.96,177.96,4062.0,174.7653,174.8535,174.5005,174.5005,4062.0
2022-11-18 13:40:00,177.78,177.78,177.4,177.4,2442.0,174.324,174.324,173.9514,173.9514,2442.0
2022-11-18 13:50:00,177.23,177.56,177.23,177.48,4157.0,173.7847,174.1083,173.7847,174.0299,4157.0
2022-11-18 14:00:00,177.55,178.21,177.52,178.18,5518.0,174.0985,174.7457,174.0691,174.7162,5518.0
2022-11-18 14:10:00,178.09,178.57,178.06,178.52,9907.0,174.628,175.0987,174.5986,175.0496,9907.0
2022-11-18 14:20:00,178.39,178.75,178.38,178.5,3972.0,174.9222,175.2752,174.9124,175.03,3972.0
2022-11-18 14:30:00,178.56,178.7,178.04,178.23,4985.0,175.0889,175.2261,174.579,174.7653,4985.0
2022-11-18 14:40:00,178.19,178.28,178.06,178.28,4038.0,174.7261,174.8143,174.5986,174.8143,4038.0
2022-11-18 14:50:00,178.28,178.51,178.21,178.44,5452.0,174.8143,175.0398,174.7457,174.9712,5452.0
2022-11-18 15:00:00,178.51,178.91,178.46,178.91,7181.0,175.0398,175.4321,174.9908,175.4321,7181.0
2022-11-18 15:10:00,178.81,179.02,178.62,178.62,9367.0,175.334,175.5399,175.1477,175.1477,9367.0
2022-11-18 15:20:00,178.62,178.9,178.34,178.84,7698.0,175.1477,175.4223,174.8731,175.3634,7698.0
2022-11-18 15:30:00,178.91,179.28,178.84,179.28,7232.0,175.4321,175.7949,175.3634,175.7949,7232.0
2022-11-18 15:40:00,179.32,179.55,179.26,179.53,9096.0,175.8341,176.0596,175.7753,176.04,9096.0
2022-11-18 15:50:00,179.57,179.71,178.65,178.99,47994.0,176.0792,176.2165,175.1771,175.5105,47994.0
2022-11-21 09:30:00,178.49,178.53,178.07,178.27,8664.0,175.0202,175.0594,174.6084,174.8045,8664.0
2022-11-21 09:40:00,178.28,179.76,178.28,179.57,6545.0,174.8143,176.2655,174.8143,176.0792,6545.0
2022-11-21 09:50:00,179.58,180.27,179.19,180.27,5139.0,176.089,176.7656,175.7066,176.7656,5139.0
2022-11-21 10:00:00,179.81,180.19,179.2,179.36,2175.0,176.3146,176.6872,175.7164,175.8733,2175.0
2022-11-21 10:10:00,179.38,179.79,179.29,179.43,3577.0,175.8929,176.295,175.8047,175.9419,3577.0
2022-11-21 10:20:00,179.41,179.41,178.74,179.13,3916.0,175.9223,175.9223,175.2654,175.6478,3916.0
2022-11-21 10:30:00,178.91,179.39,178.9,178.98,3494.0,175.4321,175.9027,175.4223,175.5007,3494.0
2022-11-21 10:40:00,178.94,178.97,178.47,178.71,3243.0,175.4615,175.4909,175.0006,175.2359,3243.0
2022-11-21 10:50:00,178.7,178.91,178.6,178.77,2061.0,175.2261,175.4321,175.1281,175.2948,2061.0
2022-11-21 11:00:00,178.65,178.88,178.61,178.64,1323.0,175.1771,175.4026,175.1379,175.1673,1323.0
2022-11-21 11:10:00,178.65,178.66,178.14,178.14,2578.0,175.1771,175.1869,174.677,174.677,2578.0
2022-11-21 11:20:00,178.02,178.4,178.02,178.17,3259.0,174.5594,174.932,174.5594,174.7064,3259.0
2022-11-21 11:30:00,178.06,178.07,177.6,177.73,1833.0,174.5986,174.6084,174.1475,174.275,1833.0
2022-11-21 11:40:00,177.75,178.09,177.66,178.09,4226.0,174.2946,174.628,174.2064,174.628,4226.0
2022-11-21 11:50:00,178.01,178.14,177.31,177.44,3092.0,174.5496,174.677,173.8632,173.9906,3092.0
2022-11-21 12:00:00,177.35,178.0,177.3,178.0,1916.0,173.9024,174.5397,173.8534,174.5397,1916.0
2022-11-21 12:10:00,178.12,178.14,177.66,177.66,2148.0,174.6574,174.677,174.2064,174.2064,2148.0
2022-11-21 12:20:00,177.8,178.34,177.75,178.17,4396.0,174.3436,174.8731,174.2946,174.7064,4396.0
2022-11-21 12:30:00,178.15,178.75,178.09,178.59,6599.0,174.6868,175.2752,174.628,175.1183,6599.0
2022-11-21 12:40:00,178.47,178.54,178.22,178.22,2671.0,175.0006,175.0693,174.7555,174.7555,2671.0
2022-11-21 12:50:00,178.08,178.23,177.99,177.99,2503.0,174.6182,174.7653,174.5299,174.5299,2503.0
2022-11-21 13:00:00,178.11,178.81,178.11,178.78,10201.0,174.6476,175.334,174.6476,175.3046,10201.0
2022-11-21 13:10:00,178.8,179.26,178.75,178.76,10864.0,175.3242,175.7753,175.2752,175.285,10864.0
2022-11-21 13:20:00,178.89,178.99,178.75,178.82,2925.0,175.4124,175.5105,175.2752,175.3438,2925.0
2022-11-21 13:30:00,178.68,178.94,178.67,178.92,3660.0,175.2065,175.4615,175.1967,175.4419,3660.0
2022-11-21 13:40:00,178.93,178.93,178.77,178.81,1826.0,175.4517,175.4517,175.2948,175.334,1826.0
2022-11-21 13:50:00,178.86,178.94,178.67,178.74,2247.0,175.383,175.4615,175.1967,175.2654,2247.0
2022-11-21 14:00:00,178.83,179.13,178.81,179.01,3194.0,175.3536,175.6478,175.334,175.5301,3194.0
2022-11-21 14:10:00,178.96,178.97,178.76,178.93,1440.0,175.4811,175.4909,175.285,175.4517,1440.0
2022-11-21 14:20:00,178.96,178.96,178.57,178.58,3322.0,175.4811,175.4811,175.0987,175.1085,3322.0
2022-11-21 14:30:00,178.58,178.75,178.47,178.59,2227.0,175.1085,175.2752,175.0006,175.1183,2227.0
2022-11-21 14:40:00,178.67,178.8,178.51,178.8,2833.0,175.1967,175.3242,175.0398,175.3242,2833.0
2022-11-21 14:50:00,178.82,178.88,178.74,178.78,2931.0,175.3438,175.4026,175.2654,175.3046,2931.0
2022-11-21 15:00:00,178.88,178.99,178.72,178.72,3128.0,175.4026,175.5105,175.2458,175.2458,3128.0
2022-11-21 15:10:00,178.7,178.9,178.62,178.9,3689.0,175.2261,175.4223,175.1477,175.4223,3689.0
2022-11-21 15:20:00,178.78,178.82,178.29,178.34,3425.0,175.3046,175.3438,174.8241,174.8731,3425.0
2022-11-21 15:30:00,178.42,178.54,178.33,178.34,5770.0,174.9516,175.0693,174.8633,174.8731,5770.0
2022-11-21 15:40:00,178.31,178.65,178.19,178.6,10417.0,174.8437,175.1771,174.7261,175.1281,10417.0
2022-11-21 15:50:00,178.69,178.75,178.21,178.61,31529.0,175.2163,175.2752,174.7457,175.1379,31529.0
2022-11-22 09:30:00,179.49,180.73,179.25,180.73,5871.0,176.0008,177.2167,175.7654,177.2167,5871.0
2022-11-22 09:40:00,180.55,180.82,179.37,179.52,5924.0,177.0402,177.3049,175.8831,176.0302,5924.0
2022-11-22 09:50:00,179.38,179.76,178.81,179.76,11529.0,175.8929,176.2655,175.334,176.2655,11529.0
2022-11-22 10:00:00,179.74,180.32,179.64,179.64,6519.0,176.2459,176.8146,176.1479,176.1479,6519.0
2022-11-22 10:10:00,179.73,180.15,179.55,179.64,13124.0,176.2361,176.648,176.0596,176.1479,13124.0
2022-11-22 10:20:00,179.86,180.04,179.67,179.91,3272.0,176.3636,176.5401,176.1773,176.4126,3272.0
2022-11-22 10:30:00,179.96,180.01,179.48,179.67,5024.0,176.4616,176.5107,175.991,176.1773,5024.0
2022-11-22 10:40:00,179.86,180.16,179.86,180.08,2342.0,176.3636,176.6578,176.3636,176.5793,2342.0
2022-11-22 10:50:00,180.17,180.47,180.14,180.15,2425.0,176.6676,176.9617,176.6381,176.648,2425.0
2022-11-22 11:00:00,180.28,180.55,180.06,180.49,4249.0,176.7754,177.0402,176.5597,176.9813,4249.0
2022-11-22 11:10:00,180.55,180.56,180.17,180.25,7486.0,177.0402,177.05,176.6676,176.746,7486.0
2022-11-22 11:20:00,180.16,180.4,180.07,180.39,13658.0,176.6578,176.8931,176.5695,176.8833,13658.0
2022-11-22 11:30:00,180.46,180.66,180.36,180.65,2331.0,176.9519,177.148,176.8539,177.1382,2331.0
2022-11-22 11:40:00,180.59,180.6,180.46,180.6,2155.0,177.0794,177.0892,176.9519,177.0892,2155.0
2022-11-22 11:50:00,180.62,180.93,180.38,180.39,10037.0,177.1088,177.4128,176.8735,176.8833,10037.0
2022-11-22 12:00:00,180.49,181.07,180.48,180.85,5488.0,176.9813,177.5501,176.9715,177.3343,5488.0
2022-11-22 12:10:00,180.75,180.8,180.4,180.6,2051.0,177.2363,177.2853,176.8931,177.0892,2051.0
2022-11-22 12:20:00,180.42,180.8,180.42,180.55,3275.0,176.9127,177.2853,176.9127,177.0402,3275.0
2022-11-22 12:30:00,180.53,180.71,180.53,180.6,3472.0,177.0206,177.1971,177.0206,177.0892,3472.0
2022-11-22 12:40:00,180.61,180.61,180.4,180.56,2008.0,177.099,177.099,176.8931,177.05,2008.0
2022-11-22 12:50:00,180.5,180.5,180.17,180.42,5816.0,176.9911,176.9911,176.6676,176.9127,5816.0
2022-11-22 13:00:00,180.57,180.7,180.39,180.7,3454.0,177.0598,177.1873,176.8833,177.1873,3454.0
2022-11-22 13:10:00,180.62,180.71,180.58,180.59,2513.0,177.1088,177.1971,177.0696,177.0794,2513.0
2022-11-22 13:20:00,180.67,180.91,180.67,180.85,4638.0,177.1578,177.3932,177.1578,177.3343,4638.0
2022-11-22 13:30:00,180.86,180.86,180.66,180.74,3898.0,177.3442,177.3442,177.148,177.2265,3898.0
2022-11-22 13:40:00,180.67,180.85,180.59,180.84,2074.0,177.1578,177.3343,177.0794,177.3245,2074.0
2022-11-22 13:50:00,180.91,181.12,180.91,181.08,2032.0,177.3932,177.5991,177.3932,177.5599,2032.0
2022-11-22 14:00:00,181.08,181.14,180.75,181.05,5182.0,177.5599,177.6187,177.2363,177.5305,5182.0
2022-11-22 14:10:00,181.04,181.09,180.92,180.92,2143.0,177.5207,177.5697,177.403,177.403,2143.0
2022-11-22 14:20:00,180.91,181.11,180.91,181.11,3131.0,177.3932,177.5893,177.3932,177.5893,3131.0
2022-11-22 14:30:00,181.11,181.35,180.98,181.25,8326.0,177.5893,177.8246,177.4618,177.7266,8326.0
2022-11-22 14:40:00,181.25,181.37,181.12,181.37,6017.0,177.7266,177.8442,177.5991,177.8442,6017.0
2022-11-22 14:50:00,181.27,181.72,181.27,181.7,9747.0,177.7462,178.1874,177.7462,178.1678,9747.0
2022-11-22 15:00:00,181.7,182.09,181.62,181.8,10549.0,178.1678,178.5502,178.0894,178.2659,10549.0
2022-11-22 15:10:00,181.83,182.03,181.82,182.01,6206.0,178.2953,178.4914,178.2855,178.4718,6206.0
2022-11-22 15:20:00,182.0,182.15,181.92,181.97,3854.0,178.462,178.6091,178.3835,178.4326,3854.0
2022-11-22 15:30:00,182.04,182.12,181.72,182.12,9039.0,178.5012,178.5797,178.1874,178.5797,9039.0
2022-11-22 15:40:00,182.19,182.28,181.73,182.22,36410.0,178.6483,178.7365,178.1972,178.6777,36410.0
2022-11-22 15:50:00,182.21,182.48,182.04,182.34,55866.0,178.6679,178.9327,178.5012,178.7954,55866.0
2022-11-23 09:30:00,182.48,182.93,181.61,182.93,4341.0,178.9327,179.3739,178.0796,179.3739,4341.0
2022-11-23 09:40:00,183.27,183.77,182.9,183.77,2715.0,179.7073,180.1976,179.3445,180.1976,2715.0
2022-11-23 09:50:00,183.77,184.45,183.76,184.31,5647.0,180.1976,180.8644,180.1878,180.7271,5647.0
2022-11-23 10:00:00,184.4,184.61,184.16,184.48,7328.0,180.8153,181.0213,180.58,180.8938,7328.0
2022-11-23 10:10:00,184.58,184.76,183.67,184.03,4464.0,180.9918,181.1683,180.0995,180.4525,4464.0
2022-11-23 10:20:00,184.32,184.63,184.24,184.34,7848.0,180.7369,181.0409,180.6584,180.7565,7848.0
2022-11-23 10:30:00,184.48,184.85,184.35,184.43,6094.0,180.8938,181.2566,180.7663,180.8448,6094.0
2022-11-23 10:40:00,184.45,184.84,184.44,184.45,4909.0,180.8644,181.2468,180.8546,180.8644,4909.0
2022-11-23 10:50:00,184.59,184.59,184.14,184.26,3047.0,181.0016,181.0016,180.5604,180.6781,3047.0
2022-11-23 11:00:00,184.19,184.19,183.65,183.92,5044.0,180.6094,180.6094,180.0799,180.3447,5044.0
2022-11-23 11:10:00,183.89,184.19,183.86,183.86,2259.0,180.3152,180.6094,180.2858,180.2858,2259.0
2022-11-23 11:20:00,183.69,183.78,183.55,183.74,3413.0,180.1191,180.2074,179.9819,180.1682,3413.0
2022-11-23 11:30:00,183.6,183.64,183.37,183.38,3902.0,180.0309,180.0701,179.8054,179.8152,3902.0
2022-11-23 11:40:00,183.37,183.55,182.96,182.96,3985.0,179.8054,179.9819,179.4033,179.4033,3985.0
2022-11-23 11:50:00,182.95,183.12,182.56,182.58,6429.0,179.3935,179.5602,179.0111,179.0307,6429.0
2022-11-23 12:00:00,182.72,182.95,182.71,182.77,1908.0,179.168,179.3935,179.1582,179.217,1908.0
2022-11-23 12:10:00,182.82,183.05,182.68,183.05,4069.0,179.266,179.4916,179.1288,179.4916,4069.0
2022-11-23 12:20:00,183.05,183.29,183.02,183.13,2622.0,179.4916,179.7269,179.4622,179.57,2622.0
2022-11-23 12:30:00,182.99,183.0,182.68,182.82,1009.0,179.4327,179.4425,179.1288,179.266,1009.0
2022-11-23 12:40:00,182.7,182.9,182.7,182.79,700.0,179.1484,179.3445,179.1484,179.2366,700.0
2022-11-23 12:50:00,182.8,182.8,182.15,182.15,3198.0,179.2464,179.2464,178.6091,178.6091,3198.0
2022-11-23 13:00:00,182.23,182.45,182.1,182.38,2204.0,178.6875,178.9032,178.56,178.8346,2204.0
2022-11-23 13:10:00,182.37,182.37,182.34,182.34,400.0,178.8248,178.8248,178.7954,178.7954,400.0
2022-11-23 13:20:00,182.28,182.33,182.22,182.31,2473.0,178.7365,178.7856,178.6777,178.766,2473.0
2022-11-23 13:30:00,182.38,182.53,182.37,182.49,1427.0,178.8346,178.9817,178.8248,178.9425,1427.0
2022-11-23 13:40:00,182.5,182.63,182.38,182.38,1204.0,178.9523,179.0797,178.8346,178.8346,1204.0
2022-11-23 13:50:00,182.34,182.34,182.21,182.25,840.0,178.7954,178.7954,178.6679,178.7071,840.0
2022-11-23 14:00:00,182.43,183.3,182.24,182.84,3130.0,178.8836,179.7367,178.6973,179.2857,3130.0
2022-11-23 14:10:00,182.99,182.99,182.5,182.5,1100.0,179.4327,179.4327,178.9523,178.9523,1100.0
2022-11-23 14:20:00,182.5,182.82,182.21,182.62,1698.0,178.9523,179.266,178.6679,179.0699,1698.0
2022-11-23 14:30:00,182.61,182.61,182.03,182.1,500.0,179.0601,179.0601,178.4914,178.56,500.0
2022-11-23 14:40:00,182.09,182.45,182.09,182.45,1490.0,178.5502,178.9032,178.5502,178.9032,1490.0
2022-11-23 14:50:00,182.74,182.74,182.26,182.26,1958.0,179.1876,179.1876,178.7169,178.7169,1958.0
2022-11-23 15:00:00,182.41,182.49,182.3,182.47,2200.0,178.864,178.9425,178.7562,178.9229,2200.0
2022-11-23 15:10:00,182.39,182.81,182.28,182.81,3395.0,178.8444,179.2562,178.7365,179.2562,3395.0
2022-11-23 15:20:00,182.74,182.74,182.33,182.33,7469.0,179.1876,179.1876,178.7856,178.7856,7469.0
2022-11-23 15:30:00,182.23,182.58,182.15,182.58,5513.0,178.6875,179.0307,178.6091,179.0307,5513.0
2022-11-23 15:40:00,182.55,182.71,182.38,182.47,7030.0,179.0013,179.1582,178.8346,178.9229,7030.0
2022-11-23 15:50:00,182.65,182.83,182.22,182.25,32408.0,179.0994,179.2759,178.6777,178.7071,32408.0
2022-11-25 09:30:00,182.03,182.11,181.96,181.96,3841.0,178.4914,178.5699,178.4228,178.4228,3841.0
2022-11-25 09:40:00,182.27,182.76,182.14,182.62,5338.0,178.7267,179.2072,178.5993,179.0699,5338.0
2022-11-25 09:50:00,182.63,182.7,182.08,182.17,8759.0,179.0797,179.1484,178.5404,178.6287,8759.0
2022-11-25 10:00:00,182.26,182.26,181.43,182.08,5494.0,178.7169,178.7169,177.9031,178.5404,5494.0
2022-11-25 10:10:00,182.16,182.16,181.98,182.01,1622.0,178.6189,178.6189,178.4424,178.4718,1622.0
2022-11-25 10:20:00,182.13,182.7,182.13,182.7,2863.0,178.5895,179.1484,178.5895,179.1484,2863.0
2022-11-25 10:30:00,182.67,182.68,182.26,182.61,2718.0,179.119,179.1288,178.7169,179.0601,2718.0
2022-11-25 10:40:00,182.71,182.71,182.29,182.32,1712.0,179.1582,179.1582,178.7464,178.7758,1712.0
2022-11-25 10:50:00,182.59,182.71,182.59,182.71,702.0,179.0405,179.1582,179.0405,179.1582,702.0
2022-11-25 11:00:00,182.71,182.71,182.61,182.69,855.0,179.1582,179.1582,179.0601,179.1386,855.0
2022-11-25 11:10:00,182.68,182.68,182.04,182.14,1623.0,179.1288,179.1288,178.5012,178.5993,1623.0
2022-11-25 11:20:00,182.15,182.33,182.15,182.25,702.0,178.6091,178.7856,178.6091,178.7071,702.0
2022-11-25 11:30:00,182.18,182.92,182.05,182.91,3233.0,178.6385,179.3641,178.511,179.3543,3233.0
2022-11-25 11:40:00,182.78,182.78,182.33,182.47,2272.0,179.2268,179.2268,178.7856,178.9229,2272.0
2022-11-25 11:50:00,182.41,182.63,182.41,182.63,1812.0,178.864,179.0797,178.864,179.0797,1812.0
2022-11-25 12:00:00,182.78,183.07,182.75,182.98,4775.0,179.2268,179.5112,179.1974,179.4229,4775.0
2022-11-25 12:10:00,183.04,183.21,182.87,183.19,4457.0,179.4818,179.6485,179.3151,179.6289,4457.0
2022-11-25 12:20:00,183.13,183.29,183.1,183.1,1412.0,179.57,179.7269,179.5406,179.5406,1412.0
2022-11-25 12:30:00,183.01,183.01,182.74,182.93,2927.0,179.4524,179.4524,179.1876,179.3739,2927.0
2022-11-25 12:40:00,182.93,182.99,182.84,182.85,5288.0,179.3739,179.4327,179.2857,179.2955,5288.0
2022-11-25 12:50:00,182.87,183.29,182.73,183.29,11531.0,179.3151,179.7269,179.1778,179.7269,11531.0
2022-11-28 09:30:00,182.25,183.33,181.95,182.37,22893.0,178.7071,179.7661,178.413,178.8248,22893.0
2022-11-28 09:40:00,182.56,182.73,181.98,182.73,5339.0,179.0111,179.1778,178.4424,179.1778,5339.0
2022-11-28 09:50:00,182.6,183.01,182.29,182.55,6766.0,179.0503,179.4524,178.7464,179.0013,6766.0
2022-11-28 10:00:00,182.38,182.38,181.5,181.81,8794.0,178.8346,178.8346,177.9717,178.2757,8794.0
2022-11-28 10:10:00,181.82,182.24,181.72,182.19,11659.0,178.2855,178.6973,178.1874,178.6483,11659.0
2022-11-28 10:20:00,182.15,182.15,181.09,181.6,8302.0,178.6091,178.6091,177.5697,178.0698,8302.0
2022-11-28 10:30:00,181.79,182.19,181.78,182.11,4552.0,178.2561,178.6483,178.2463,178.5699,4552.0
2022-11-28 10:40:00,182.2,182.39,181.83,181.97,13097.0,178.6581,178.8444,178.2953,178.4326,13097.0
2022-11-28 10:50:00,181.96,182.02,181.62,181.68,11195.0,178.4228,178.4816,178.0894,178.1482,11195.0
2022-11-28 11:00:00,181.94,181.94,181.53,181.58,3915.0,178.4032,178.4032,178.0011,178.0502,3915.0
2022-11-28 11:10:00,181.51,181.77,181.48,181.66,2911.0,177.9815,178.2365,177.9521,178.1286,2911.0
2022-11-28 11:20:00,181.65,181.65,181.37,181.38,4730.0,178.1188,178.1188,177.8442,177.854,4730.0
2022-11-28 11:30:00,181.48,181.63,181.39,181.61,3927.0,177.9521,178.0992,177.8638,178.0796,3927.0
2022-11-28 11:40:00,181.62,181.69,181.38,181.51,5601.0,178.0894,178.158,177.854,177.9815,5601.0
2022-11-28 11:50:00,181.56,181.64,181.44,181.44,2417.0,178.0305,178.109,177.9129,177.9129,2417.0
2022-11-28 12:00:00,181.3,181.52,180.92,181.2,10550.0,177.7756,177.9913,177.403,177.6775,10550.0
2022-11-28 12:10:00,181.18,181.29,181.04,181.21,4181.0,177.6579,177.7658,177.5207,177.6873,4181.0
2022-11-28 12:20:00,181.3,181.5,181.26,181.5,3973.0,177.7756,177.9717,177.7364,177.9717,3973.0
2022-11-28 12:30:00,181.64,181.72,181.44,181.45,4308.0,178.109,178.1874,177.9129,177.9227,4308.0
2022-11-28 12:40:00,181.46,181.61,181.37,181.37,6427.0,177.9325,178.0796,177.8442,177.8442,6427.0
2022-11-28 12:50:00,181.25,181.39,181.06,181.06,3858.0,177.7266,177.8638,177.5403,177.5403,3858.0
2022-11-28 13:00:00,181.06,181.37,181.06,181.37,5653.0,177.5403,177.8442,177.5403,177.8442,5653.0
2022-11-28 13:10:00,181.35,181.35,181.06,181.22,4852.0,177.8246,177.8246,177.5403,177.6972,4852.0
2022-11-28 13:20:00,181.11,181.18,180.88,180.88,1740.0,177.5893,177.6579,177.3638,177.3638,1740.0
2022-11-28 13:30:00,180.95,180.95,180.71,180.87,5608.0,177.4324,177.4324,177.1971,177.354,5608.0
2022-11-28 13:40:00,180.88,180.88,180.61,180.7,4508.0,177.3638,177.3638,177.099,177.1873,4508.0
2022-11-28 13:50:00,180.68,180.7,180.23,180.41,7889.0,177.1676,177.1873,176.7264,176.9029,7889.0
2022-11-28 14:00:00,180.47,180.47,180.32,180.32,3979.0,176.9617,176.9617,176.8146,176.8146,3979.0
2022-11-28 14:10:00,180.13,180.36,180.13,180.3,4234.0,176.6283,176.8539,176.6283,176.795,4234.0
2022-11-28 14:20:00,180.24,180.36,179.99,179.99,5851.0,176.7362,176.8539,176.4911,176.4911,5851.0
2022-11-28 14:30:00,179.89,180.07,179.83,180.06,3931.0,176.393,176.5695,176.3342,176.5597,3931.0
2022-11-28 14:40:00,179.99,180.29,179.82,179.82,11793.0,176.4911,176.7852,176.3244,176.3244,11793.0
2022-11-28 14:50:00,179.83,180.13,179.79,180.09,9314.0,176.3342,176.6283,176.295,176.5891,9314.0
2022-11-28 15:00:00,180.05,180.09,179.46,179.59,8928.0,176.5499,176.5891,175.9714,176.0988,8928.0
2022-11-28 15:10:00,179.62,179.62,179.35,179.41,5414.0,176.1283,176.1283,175.8635,175.9223,5414.0
2022-11-28 15:20:00,179.42,179.42,179.14,179.28,5925.0,175.9321,175.9321,175.6576,175.7949,5925.0
2022-11-28 15:30:00,179.29,179.32,178.99,179.24,15009.0,175.8047,175.8341,175.5105,175.7556,15009.0
2022-11-28 15:40:00,179.27,179.52,179.23,179.27,20693.0,175.7851,176.0302,175.7458,175.7851,20693.0
2022-11-28 15:50:00,179.28,179.98,179.26,179.8,70306.0,175.7949,176.4813,175.7753,176.3048,70306.0
2022-11-29 09:30:00,179.12,180.15,179.12,179.77,6812.0,175.638,176.648,175.638,176.2753,6812.0
2022-11-29 09:40:00,179.86,179.89,178.76,178.81,3585.0,176.3636,176.393,175.285,175.334,3585.0
2022-11-29 09:50:00,178.78,179.7,178.75,179.66,4801.0,175.3046,176.2067,175.2752,176.1675,4801.0
2022-11-29 10:00:00,179.66,179.67,179.23,179.53,20057.0,176.1675,176.1773,175.7458,176.04,20057.0
2022-11-29 10:10:00,179.54,180.37,179.47,180.18,6487.0,176.0498,176.8637,175.9812,176.6774,6487.0
2022-11-29 10:20:00,180.09,180.09,179.79,179.9,4615.0,176.5891,176.5891,176.295,176.4028,4615.0
2022-11-29 10:30:00,179.87,180.16,179.68,179.77,9858.0,176.3734,176.6578,176.1871,176.2753,9858.0
2022-11-29 10:40:00,179.72,179.76,179.16,179.5,7273.0,176.2263,176.2655,175.6772,176.0106,7273.0
2022-11-29 10:50:00,179.62,179.62,179.15,179.15,11759.0,176.1283,176.1283,175.6674,175.6674,11759.0
2022-11-29 11:00:00,179.2,179.22,178.44,178.44,4548.0,175.7164,175.736,174.9712,174.9712,4548.0
2022-11-29 11:10:00,178.25,178.51,178.07,178.3,6719.0,174.7849,175.0398,174.6084,174.8339,6719.0
2022-11-29 11:20:00,178.23,178.23,177.83,178.07,6309.0,174.7653,174.7653,174.3731,174.6084,6309.0
2022-11-29 11:30:00,177.97,178.29,177.9,178.14,3763.0,174.5103,174.8241,174.4417,174.677,3763.0
2022-11-29 11:40:00,178.09,178.19,177.98,178.03,4373.0,174.628,174.7261,174.5201,174.5692,4373.0
2022-11-29 11:50:00,178.0,178.22,178.0,178.11,3423.0,174.5397,174.7555,174.5397,174.6476,3423.0
2022-11-29 12:00:00,178.14,178.21,177.98,178.06,3494.0,174.677,174.7457,174.5201,174.5986,3494.0
2022-11-29 12:10:00,178.1,178.12,177.93,177.93,2304.0,174.6378,174.6574,174.4711,174.4711,2304.0
2022-11-29 12:20:00,177.94,178.25,177.91,178.11,3897.0,174.4809,174.7849,174.4515,174.6476,3897.0
2022-11-29 12:30:00,178.12,178.59,178.12,178.59,3520.0,174.6574,175.1183,174.6574,175.1183,3520.0
2022-11-29 12:40:00,178.47,178.67,178.44,178.52,1664.0,175.0006,175.1967,174.9712,175.0496,1664.0
2022-11-29 12:50:00,178.52,178.74,178.52,178.74,4296.0,175.0496,175.2654,175.0496,175.2654,4296.0
2022-11-29 13:00:00,178.75,178.75,178.53,178.56,2183.0,175.2752,175.2752,175.0594,175.0889,2183.0
2022-11-29 13:10:00,178.56,178.76,178.2,178.2,3017.0,175.0889,175.285,174.7359,174.7359,3017.0
2022-11-29 13:20:00,178.33,178.43,178.16,178.21,2164.0,174.8633,174.9614,174.6966,174.7457,2164.0
2022-11-29 13:30:00,178.16,178.33,178.09,178.31,4252.0,174.6966,174.8633,174.628,174.8437,4252.0
2022-11-29 13:40:00,178.31,178.39,178.22,178.22,2375.0,174.8437,174.9222,174.7555,174.7555,2375.0
2022-11-29 13:50:00,178.2,178.51,178.16,178.48,2392.0,174.7359,175.0398,174.6966,175.0104,2392.0
2022-11-29 14:00:00,178.49,179.17,178.49,178.92,5544.0,175.0202,175.687,175.0202,175.4419,5544.0
2022-11-29 14:10:00,178.89,178.91,178.67,178.71,3785.0,175.4124,175.4321,175.1967,175.2359,3785.0
2022-11-29 14:20:00,178.73,178.73,178.32,178.36,3628.0,175.2556,175.2556,174.8535,174.8927,3628.0
2022-11-29 14:30:00,178.34,178.34,178.11,178.21,4410.0,174.8731,174.8731,174.6476,174.7457,4410.0
2022-11-29 14:40:00,178.16,178.16,177.96,178.04,4207.0,174.6966,174.6966,174.5005,174.579,4207.0
2022-11-29 14:50:00,178.03,178.17,177.95,178.13,3811.0,174.5692,174.7064,174.4907,174.6672,3811.0
2022-11-29 15:00:00,178.15,178.35,178.13,178.31,3417.0,174.6868,174.8829,174.6672,174.8437,3417.0
2022-11-29 15:10:00,178.23,178.38,178.22,178.38,5504.0,174.7653,174.9124,174.7555,174.9124,5504.0
2022-11-29 15:20:00,178.5,178.53,178.24,178.43,5087.0,175.03,175.0594,174.7751,174.9614,5087.0
2022-11-29 15:30:00,178.38,178.6,178.24,178.41,8156.0,174.9124,175.1281,174.7751,174.9418,8156.0
2022-11-29 15:40:00,178.45,178.51,178.33,178.51,13554.0,174.981,175.0398,174.8633,175.0398,13554.0
2022-11-29 15:50:00,178.51,178.56,178.25,178.44,44129.0,175.0398,175.0889,174.7849,174.9712,44129.0
2022-11-30 09:30:00,177.9,179.35,177.73,178.05,10859.0,174.4417,175.8635,174.275,174.5888,10859.0
2022-11-30 09:40:00,178.24,179.07,178.18,178.55,7422.0,174.7751,175.5889,174.7162,175.0791,7422.0
2022-11-30 09:50:00,178.59,178.72,178.32,178.67,3653.0,175.1183,175.2458,174.8535,175.1967,3653.0
2022-11-30 10:00:00,178.42,178.54,177.87,177.87,4401.0,174.9516,175.0693,174.4123,174.4123,4401.0
2022-11-30 10:10:00,177.86,177.96,177.44,177.45,2710.0,174.4025,174.5005,173.9906,174.0004,2710.0
2022-11-30 10:20:00,177.54,177.78,177.54,177.59,2850.0,174.0887,174.324,174.0887,174.1377,2850.0
2022-11-30 10:30:00,177.78,178.05,177.6,177.81,25037.0,174.324,174.5888,174.1475,174.3534,25037.0
2022-11-30 10:40:00,177.81,178.47,177.81,178.11,16695.0,174.3534,175.0006,174.3534,174.6476,16695.0
2022-11-30 10:50:00,178.21,178.43,177.95,178.34,3897.0,174.7457,174.9614,174.4907,174.8731,3897.0
2022-11-30 11:00:00,178.41,178.78,178.24,178.74,3420.0,174.9418,175.3046,174.7751,175.2654,3420.0
2022-11-30 11:10:00,178.83,178.88,178.67,178.74,5533.0,175.3536,175.4026,175.1967,175.2654,5533.0
2022-11-30 11:20:00,178.88,179.24,178.88,179.08,3586.0,175.4026,175.7556,175.4026,175.5988,3586.0
2022-11-30 11:30:00,179.26,179.75,179.26,179.53,5016.0,175.7753,176.2557,175.7753,176.04,5016.0
2022-11-30 11:40:00,179.59,179.97,179.5,179.97,9499.0,176.0988,176.4715,176.0106,176.4715,9499.0
2022-11-30 11:50:00,179.88,179.95,179.12,179.46,8575.0,176.3832,176.4518,175.638,175.9714,8575.0
2022-11-30 12:00:00,179.38,179.38,178.69,178.74,3187.0,175.8929,175.8929,175.2163,175.2654,3187.0
2022-11-30 12:10:00,178.69,178.69,178.0,178.01,4051.0,175.2163,175.2163,174.5397,174.5496,4051.0
2022-11-30 12:20:00,178.06,178.48,178.02,178.48,7912.0,174.5986,175.0104,174.5594,175.0104,7912.0
2022-11-30 12:30:00,178.47,178.47,178.1,178.14,4504.0,175.0006,175.0006,174.6378,174.677,4504.0
2022-11-30 12:40:00,178.07,178.71,178.07,178.4,4164.0,174.6084,175.2359,174.6084,174.932,4164.0
2022-11-30 12:50:00,178.45,178.6,178.3,178.42,2781.0,174.981,175.1281,174.8339,174.9516,2781.0
2022-11-30 13:00:00,178.4,178.6,178.39,178.47,4994.0,174.932,175.1281,174.9222,175.0006,4994.0
2022-11-30 13:10:00,178.53,178.57,178.44,178.49,3197.0,175.0594,175.0987,174.9712,175.0202,3197.0
2022-11-30 13:20:00,178.44,178.5,178.17,178.36,7868.0,174.9712,175.03,174.7064,174.8927,7868.0
2022-11-30 13:30:00,178.29,180.09,178.09,180.0,6173.0,174.8241,176.5891,174.628,176.5009,6173.0
2022-11-30 13:40:00,180.2,180.39,179.14,179.47,4162.0,176.697,176.8833,175.6576,175.9812,4162.0
2022-11-30 13:50:00,179.66,179.78,179.2,179.76,5765.0,176.1675,176.2851,175.7164,176.2655,5765.0
2022-11-30 14:00:00,179.87,180.29,179.52,180.18,18644.0,176.3734,176.7852,176.0302,176.6774,18644.0
2022-11-30 14:10:00,180.18,180.8,179.74,180.8,7514.0,176.6774,177.2853,176.2459,177.2853,7514.0
2022-11-30 14:20:00,180.97,181.45,180.8,181.36,6007.0,177.452,177.9227,177.2853,177.8344,6007.0
2022-11-30 14:30:00,181.17,181.34,180.98,181.04,5095.0,177.6481,177.8148,177.4618,177.5207,5095.0
2022-11-30 14:40:00,181.09,181.22,180.69,180.9,5859.0,177.5697,177.6972,177.1775,177.3834,5859.0
2022-11-30 14:50:00,180.9,181.05,180.78,180.9,17888.0,177.3834,177.5305,177.2657,177.3834,17888.0
2022-11-30 15:00:00,180.9,181.81,180.8,181.6,8236.0,177.3834,178.2757,177.2853,178.0698,8236.0
2022-11-30 15:10:00,181.77,182.51,181.74,182.44,9841.0,178.2365,178.9621,178.207,178.8934,9841.0
2022-11-30 15:20:00,182.42,182.8,182.33,182.69,6023.0,178.8738,179.2464,178.7856,179.1386,6023.0
2022-11-30 15:30:00,182.89,183.44,182.76,183.32,12419.0,179.3347,179.874,179.2072,179.7563,12419.0
2022-11-30 15:40:00,183.21,183.47,183.14,183.36,14550.0,179.6485,179.9034,179.5798,179.7956,14550.0
2022-11-30 15:50:00,183.35,183.77,183.1,183.34,70774.0,179.7857,180.1976,179.5406,179.7759,70774.0
2022-12-01 09:30:00,184.25,184.25,182.45,183.11,17170.0,180.6682,180.6682,178.9032,179.5504,17170.0
2022-12-01 09:40:00,183.28,183.53,182.86,183.0,5992.0,179.7171,179.9622,179.3053,179.4425,5992.0
2022-12-01 09:50:00,183.16,183.45,182.26,183.45,4554.0,179.5994,179.8838,178.7169,179.8838,4554.0
2022-12-01 10:00:00,183.48,183.81,182.76,182.87,5541.0,179.9132,180.2368,179.2072,179.3151,5541.0
2022-12-01 10:10:00,182.68,183.01,182.27,182.66,8878.0,179.1288,179.4524,178.7267,179.1092,8878.0
2022-12-01 10:20:00,182.69,182.84,182.37,182.38,4606.0,179.1386,179.2857,178.8248,178.8346,4606.0
2022-12-01 10:30:00,182.38,182.87,182.0,182.87,8406.0,178.8346,179.3151,178.462,179.3151,8406.0
2022-12-01 10:40:00,182.83,183.37,182.66,183.25,5956.0,179.2759,179.8054,179.1092,179.6877,5956.0
2022-12-01 10:50:00,183.35,183.5,182.96,183.27,3615.0,179.7857,179.9328,179.4033,179.7073,3615.0
2022-12-01 11:00:00,183.2,183.43,183.08,183.23,1649.0,179.6387,179.8642,179.521,179.6681,1649.0
2022-12-01 11:10:00,183.32,183.32,182.65,182.78,4739.0,179.7563,179.7563,179.0994,179.2268,4739.0
2022-12-01 11:20:00,182.91,183.32,182.84,183.25,5010.0,179.3543,179.7563,179.2857,179.6877,5010.0
2022-12-01 11:30:00,183.15,183.55,183.09,183.44,5658.0,179.5896,179.9819,179.5308,179.874,5658.0
2022-12-01 11:40:00,183.42,183.8,183.35,183.8,4004.0,179.8544,180.227,179.7857,180.227,4004.0
2022-12-01 11:50:00,183.86,184.07,183.73,184.06,4323.0,180.2858,180.4917,180.1584,180.4819,4323.0
2022-12-01 12:00:00,184.08,184.09,183.13,183.25,6208.0,180.5016,180.5114,179.57,179.6877,6208.0
2022-12-01 12:10:00,183.29,183.82,183.29,183.67,6651.0,179.7269,180.2466,179.7269,180.0995,6651.0
2022-12-01 12:20:00,183.77,184.23,183.72,184.23,21826.0,180.1976,180.6486,180.1486,180.6486,21826.0
2022-12-01 12:30:00,184.18,184.83,184.12,184.27,8766.0,180.5996,181.237,180.5408,180.6879,8766.0
2022-12-01 12:40:00,184.31,184.35,184.01,184.35,5915.0,180.7271,180.7663,180.4329,180.7663,5915.0
2022-12-01 12:50:00,184.31,184.54,184.03,184.03,7505.0,180.7271,180.9526,180.4525,180.4525,7505.0
2022-12-01 13:00:00,184.15,184.48,184.03,184.44,5812.0,180.5702,180.8938,180.4525,180.8546,5812.0
2022-12-01 13:10:00,184.36,184.53,184.09,184.14,4570.0,180.7761,180.9428,180.5114,180.5604,4570.0
2022-12-01 13:20:00,184.11,184.22,184.04,184.05,4669.0,180.531,180.6388,180.4623,180.4721,4669.0
2022-12-01 13:30:00,184.09,184.15,183.82,183.91,4965.0,180.5114,180.5702,180.2466,180.3349,4965.0
2022-12-01 13:40:00,183.98,184.4,183.96,184.4,5223.0,180.4035,180.8153,180.3839,180.8153,5223.0
2022-12-01 13:50:00,184.42,184.46,184.06,184.34,5638.0,180.8349,180.8742,180.4819,180.7565,5638.0
2022-12-01 14:00:00,184.18,184.2,183.76,183.89,4302.0,180.5996,180.6192,180.1878,180.3152,4302.0
2022-12-01 14:10:00,183.88,183.98,183.75,183.83,3410.0,180.3054,180.4035,180.178,180.2564,3410.0
2022-12-01 14:20:00,183.79,183.79,183.59,183.66,2500.0,180.2172,180.2172,180.0211,180.0897,2500.0
2022-12-01 14:30:00,183.78,183.78,183.4,183.53,5295.0,180.2074,180.2074,179.8348,179.9622,5295.0
2022-12-01 14:40:00,183.5,183.58,183.35,183.49,4448.0,179.9328,180.0113,179.7857,179.923,4448.0
2022-12-01 14:50:00,183.54,183.69,183.45,183.66,5851.0,179.9721,180.1191,179.8838,180.0897,5851.0
2022-12-01 15:00:00,183.67,183.8,183.6,183.78,5561.0,180.0995,180.227,180.0309,180.2074,5561.0
2022-12-01 15:10:00,183.73,183.76,183.43,183.55,6411.0,180.1584,180.1878,179.8642,179.9819,6411.0
2022-12-01 15:20:00,183.64,183.83,183.58,183.81,9950.0,180.0701,180.2564,180.0113,180.2368,9950.0
2022-12-01 15:30:00,183.81,183.95,183.75,183.84,4948.0,180.2368,180.3741,180.178,180.2662,4948.0
2022-12-01 15:40:00,183.86,184.18,183.74,183.82,13056.0,180.2858,180.5996,180.1682,180.2466,13056.0
2022-12-01 15:50:00,183.86,184.09,183.56,183.82,62771.0,180.2858,180.5114,179.9917,180.2466,62771.0
2022-12-02 09:30:00,181.76,181.98,181.04,181.98,16385.0,178.2267,178.4424,177.5207,178.4424,16385.0
2022-12-02 09:40:00,181.85,181.85,181.05,181.16,1400.0,178.3149,178.3149,177.5305,177.6383,1400.0
2022-12-02 09:50:00,180.88,181.75,180.87,181.75,5729.0,177.3638,178.2168,177.354,178.2168,5729.0
2022-12-02 10:00:00,181.85,181.92,181.17,181.42,3472.0,178.3149,178.3835,177.6481,177.8933,3472.0
2022-12-02 10:10:00,181.83,181.99,181.36,181.45,2539.0,178.2953,178.4522,177.8344,177.9227,2539.0
2022-12-02 10:20:00,181.4,181.63,181.13,181.13,3430.0,177.8737,178.0992,177.6089,177.6089,3430.0
2022-12-02 10:30:00,181.15,181.89,181.01,181.61,4056.0,177.6285,178.3541,177.4912,178.0796,4056.0
2022-12-02 10:40:00,181.61,182.01,181.61,181.83,1672.0,178.0796,178.4718,178.0796,178.2953,1672.0
2022-12-02 10:50:00,181.83,182.19,181.82,181.89,2704.0,178.2953,178.6483,178.2855,178.3541,2704.0
2022-12-02 11:00:00,181.85,181.9,181.77,181.78,2578.0,178.3149,178.3639,178.2365,178.2463,2578.0
2022-12-02 11:10:00,181.83,181.95,181.61,181.71,2655.0,178.2953,178.413,178.0796,178.1776,2655.0
2022-12-02 11:20:00,181.71,182.5,181.7,182.25,6647.0,178.1776,178.9523,178.1678,178.7071,6647.0
2022-12-02 11:30:00,182.6,182.66,182.43,182.66,1346.0,179.0503,179.1092,178.8836,179.1092,1346.0
2022-12-02 11:40:00,182.67,182.79,182.53,182.67,1566.0,179.119,179.2366,178.9817,179.119,1566.0
2022-12-02 11:50:00,182.67,182.67,182.49,182.56,1468.0,179.119,179.119,178.9425,179.0111,1468.0
2022-12-02 12:00:00,182.56,183.15,182.56,183.15,2508.0,179.0111,179.5896,179.0111,179.5896,2508.0
2022-12-02 12:10:00,183.12,183.28,183.03,183.28,1100.0,179.5602,179.7171,179.472,179.7171,1100.0
2022-12-02 12:20:00,183.02,183.12,183.02,183.05,807.0,179.4622,179.5602,179.4622,179.4916,807.0
2022-12-02 12:30:00,182.92,183.0,182.64,182.64,1485.0,179.3641,179.4425,179.0895,179.0895,1485.0
2022-12-02 12:40:00,182.59,182.74,182.53,182.74,1471.0,179.0405,179.1876,178.9817,179.1876,1471.0
2022-12-02 12:50:00,182.61,182.64,182.42,182.42,1597.0,179.0601,179.0895,178.8738,178.8738,1597.0
2022-12-02 13:00:00,182.47,182.52,182.36,182.52,1315.0,178.9229,178.9719,178.815,178.9719,1315.0
2022-12-02 13:10:00,182.57,182.89,182.57,182.89,1595.0,179.0209,179.3347,179.0209,179.3347,1595.0
2022-12-02 13:20:00,182.86,182.86,182.67,182.77,5643.0,179.3053,179.3053,179.119,179.217,5643.0
2022-12-02 13:30:00,182.74,182.97,182.74,182.88,2756.0,179.1876,179.4131,179.1876,179.3249,2756.0
2022-12-02 13:40:00,182.94,183.1,182.93,183.08,700.0,179.3837,179.5406,179.3739,179.521,700.0
2022-12-02 13:50:00,183.09,183.42,183.02,183.42,2370.0,179.5308,179.8544,179.4622,179.8544,2370.0
2022-12-02 14:00:00,183.44,183.5,183.14,183.18,3510.0,179.874,179.9328,179.5798,179.6191,3510.0
2022-12-02 14:10:00,183.03,183.47,183.0,183.45,3118.0,179.472,179.9034,179.4425,179.8838,3118.0
2022-12-02 14:20:00,183.49,183.58,183.29,183.58,1420.0,179.923,180.0113,179.7269,180.0113,1420.0
2022-12-02 14:30:00,183.46,183.63,183.37,183.48,3899.0,179.8936,180.0603,179.8054,179.9132,3899.0
2022-12-02 14:40:00,183.55,183.93,183.54,183.86,1908.0,179.9819,180.3545,179.9721,180.2858,1908.0
2022-12-02 14:50:00,183.91,184.37,183.85,184.37,8099.0,180.3349,180.7859,180.276,180.7859,8099.0
2022-12-02 15:00:00,184.39,184.98,184.29,184.88,11819.0,180.8055,181.3841,180.7075,181.286,11819.0
2022-12-02 15:10:00,184.87,185.46,184.87,185.38,27089.0,181.2762,181.8547,181.2762,181.7763,27089.0
2022-12-02 15:20:00,185.35,185.43,184.8,184.92,27509.0,181.7469,181.8253,181.2076,181.3252,27509.0
2022-12-02 15:30:00,184.87,185.19,184.75,184.82,28399.0,181.2762,181.59,181.1585,181.2272,28399.0
2022-12-02 15:40:00,184.83,185.1,184.21,184.22,23234.0,181.237,181.5017,180.629,180.6388,23234.0
2022-12-02 15:50:00,184.2,184.69,184.07,184.47,43978.0,180.6192,181.0997,180.4917,180.884,43978.0
2022-12-05 09:30:00,182.31,182.31,181.19,181.75,6891.0,178.766,178.766,177.6677,178.2168,6891.0
2022-12-05 09:40:00,181.92,181.92,180.95,181.0,2690.0,178.3835,178.3835,177.4324,177.4814,2690.0
2022-12-05 09:50:00,181.07,181.61,180.86,180.92,4380.0,177.5501,178.0796,177.3442,177.403,4380.0
2022-12-05 10:00:00,180.65,180.78,179.75,180.58,7895.0,177.1382,177.2657,176.2557,177.0696,7895.0
2022-12-05 10:10:00,180.81,181.02,180.46,180.47,3647.0,177.2951,177.501,176.9519,176.9617,3647.0
2022-12-05 10:20:00,180.65,180.74,180.12,180.16,4483.0,177.1382,177.2265,176.6185,176.6578,4483.0
2022-12-05 10:30:00,179.98,180.72,179.98,180.22,10225.0,176.4813,177.2069,176.4813,176.7166,10225.0
2022-12-05 10:40:00,180.32,180.88,180.25,180.69,7259.0,176.8146,177.3638,176.746,177.1775,7259.0
2022-12-05 10:50:00,180.69,180.69,180.14,180.36,13117.0,177.1775,177.1775,176.6381,176.8539,13117.0
2022-12-05 11:00:00,180.24,180.5,179.89,180.19,6490.0,176.7362,176.9911,176.393,176.6872,6490.0
2022-12-05 11:10:00,180.34,180.43,179.77,180.03,4803.0,176.8343,176.9225,176.2753,176.5303,4803.0
2022-12-05 11:20:00,179.91,180.04,179.15,179.19,10329.0,176.4126,176.5401,175.6674,175.7066,10329.0
2022-12-05 11:30:00,179.22,179.22,178.59,178.64,13900.0,175.736,175.736,175.1183,175.1673,13900.0
2022-12-05 11:40:00,178.66,178.97,178.55,178.7,16513.0,175.1869,175.4909,175.0791,175.2261,16513.0
2022-12-05 11:50:00,178.7,178.94,178.3,178.3,10171.0,175.2261,175.4615,174.8339,174.8339,10171.0
2022-12-05 12:00:00,178.25,178.52,178.24,178.52,2538.0,174.7849,175.0496,174.7751,175.0496,2538.0
2022-12-05 12:10:00,178.6,179.19,178.6,179.15,4653.0,175.1281,175.7066,175.1281,175.6674,4653.0
2022-12-05 12:20:00,179.18,179.28,178.87,179.2,15320.0,175.6968,175.7949,175.3928,175.7164,15320.0
2022-12-05 12:30:00,179.11,179.18,178.72,178.92,3330.0,175.6282,175.6968,175.2458,175.4419,3330.0
2022-12-05 12:40:00,178.83,179.48,178.81,179.48,7160.0,175.3536,175.991,175.334,175.991,7160.0
2022-12-05 12:50:00,179.38,179.5,179.2,179.43,5985.0,175.8929,176.0106,175.7164,175.9419,5985.0
2022-12-05 13:00:00,179.43,179.75,179.29,179.53,9826.0,175.9419,176.2557,175.8047,176.04,9826.0
2022-12-05 13:10:00,179.63,179.71,179.42,179.63,3900.0,176.1381,176.2165,175.9321,176.1381,3900.0
2022-12-05 13:20:00,179.53,179.63,179.18,179.34,5898.0,176.04,176.1381,175.6968,175.8537,5898.0
2022-12-05 13:30:00,179.31,179.59,179.22,179.28,7176.0,175.8243,176.0988,175.736,175.7949,7176.0
2022-12-05 13:40:00,179.33,179.43,178.99,179.24,11883.0,175.8439,175.9419,175.5105,175.7556,11883.0
2022-12-05 13:50:00,179.16,179.26,178.5,178.54,5359.0,175.6772,175.7753,175.03,175.0693,5359.0
2022-12-05 14:00:00,178.53,178.6,178.43,178.55,4867.0,175.0594,175.1281,174.9614,175.0791,4867.0
2022-12-05 14:10:00,178.49,178.67,178.48,178.55,4532.0,175.0202,175.1967,175.0104,175.0791,4532.0
2022-12-05 14:20:00,178.56,178.6,178.32,178.51,7665.0,175.0889,175.1281,174.8535,175.0398,7665.0
2022-12-05 14:30:00,178.51,178.66,178.28,178.66,3632.0,175.0398,175.1869,174.8143,175.1869,3632.0
2022-12-05 14:40:00,178.75,178.78,178.58,178.58,2598.0,175.2752,175.3046,175.1085,175.1085,2598.0
2022-12-05 14:50:00,178.82,179.31,178.78,179.18,2600.0,175.3438,175.8243,175.3046,175.6968,2600.0
2022-12-05 15:00:00,179.21,179.28,179.04,179.24,9479.0,175.7262,175.7949,175.5595,175.7556,9479.0
2022-12-05 15:10:00,179.22,179.35,178.89,178.93,7878.0,175.736,175.8635,175.4124,175.4517,7878.0
2022-12-05 15:20:00,178.94,179.04,178.77,178.77,6549.0,175.4615,175.5595,175.2948,175.2948,6549.0
2022-12-05 15:30:00,178.73,179.1,178.68,178.84,12744.0,175.2556,175.6184,175.2065,175.3634,12744.0
2022-12-05 15:40:00,178.78,179.02,178.54,178.58,15396.0,175.3046,175.5399,175.0693,175.1085,15396.0
2022-12-05 15:50:00,178.58,179.14,178.47,178.89,44720.0,175.1085,175.6576,175.0006,175.4124,44720.0
2022-12-06 09:30:00,179.66,180.0,179.3,179.55,9276.0,176.1675,176.5009,175.8145,176.0596,9276.0
2022-12-06 09:40:00,178.77,179.14,178.77,179.06,1200.0,175.2948,175.6576,175.2948,175.5791,1200.0
2022-12-06 09:50:00,179.53,179.53,178.92,178.92,1934.0,176.04,176.04,175.4419,175.4419,1934.0
2022-12-06 10:00:00,178.92,179.01,178.13,178.83,3973.0,175.4419,175.5301,174.6672,175.3536,3973.0
2022-12-06 10:10:00,178.95,178.95,178.3,178.47,6320.0,175.4713,175.4713,174.8339,175.0006,6320.0
2022-12-06 10:20:00,178.61,178.94,178.34,178.47,6672.0,175.1379,175.4615,174.8731,175.0006,6672.0
2022-12-06 10:30:00,178.49,178.7,178.1,178.21,8729.0,175.0202,175.2261,174.6378,174.7457,8729.0
2022-12-06 10:40:00,178.09,178.75,177.94,178.25,7070.0,174.628,175.2752,174.4809,174.7849,7070.0
2022-12-06 10:50:00,178.18,178.65,178.18,178.4,4838.0,174.7162,175.1771,174.7162,174.932,4838.0
2022-12-06 11:00:00,178.23,178.71,178.23,178.6,2423.0,174.7653,175.2359,174.7653,175.1281,2423.0
2022-12-06 11:10:00,178.65,178.98,178.21,178.22,3744.0,175.1771,175.5007,174.7457,174.7555,3744.0
2022-12-06 11:20:00,178.46,178.55,178.32,178.52,1700.0,174.9908,175.0791,174.8535,175.0496,1700.0
2022-12-06 11:30:00,178.44,178.62,178.26,178.26,2907.0,174.9712,175.1477,174.7947,174.7947,2907.0
2022-12-06 11:40:00,178.25,178.79,178.25,178.56,6562.0,174.7849,175.3144,174.7849,175.0889,6562.0
2022-12-06 11:50:00,178.52,178.65,178.13,178.28,16308.0,175.0496,175.1771,174.6672,174.8143,16308.0
2022-12-06 12:00:00,178.5,178.63,178.45,178.63,660.0,175.03,175.1575,174.981,175.1575,660.0
2022-12-06 12:10:00,178.58,178.69,178.38,178.38,1602.0,175.1085,175.2163,174.9124,174.9124,1602.0
2022-12-06 12:20:00,178.41,178.65,178.41,178.42,1306.0,174.9418,175.1771,174.9418,174.9516,1306.0
2022-12-06 12:30:00,178.54,178.72,178.46,178.46,2000.0,175.0693,175.2458,174.9908,174.9908,2000.0
2022-12-06 12:40:00,178.55,178.63,177.95,178.3,9677.0,175.0791,175.1575,174.4907,174.8339,9677.0
2022-12-06 12:50:00,178.46,178.46,177.98,178.0,3158.0,174.9908,174.9908,174.5201,174.5397,3158.0
2022-12-06 13:00:00,177.96,177.96,177.48,177.48,3193.0,174.5005,174.5005,174.0299,174.0299,3193.0
2022-12-06 13:10:00,177.38,177.54,177.24,177.38,3636.0,173.9318,174.0887,173.7945,173.9318,3636.0
2022-12-06 13:20:00,177.32,177.32,176.85,176.85,2987.0,173.873,173.873,173.4121,173.4121,2987.0
2022-12-06 13:30:00,176.88,177.17,176.88,177.17,1400.0,173.4415,173.7259,173.4415,173.7259,1400.0
2022-12-06 13:40:00,177.06,177.32,177.06,177.32,1100.0,173.618,173.873,173.618,173.873,1100.0
2022-12-06 13:50:00,177.24,177.24,177.02,177.07,2018.0,173.7945,173.7945,173.5788,173.6278,2018.0
2022-12-06 14:00:00,177.01,177.02,176.48,176.48,3461.0,173.569,173.5788,173.0493,173.0493,3461.0
2022-12-06 14:10:00,176.52,176.66,176.44,176.47,3323.0,173.0885,173.2258,173.0101,173.0395,3323.0
2022-12-06 14:20:00,176.7,177.01,176.65,176.65,2292.0,173.265,173.569,173.216,173.216,2292.0
2022-12-06 14:30:00,176.7,176.76,176.5,176.63,2500.0,173.265,173.3239,173.0689,173.1964,2500.0
2022-12-06 14:40:00,176.64,176.98,176.64,176.9,2654.0,173.2062,173.5396,173.2062,173.4611,2654.0
2022-12-06 14:50:00,177.07,177.17,176.96,176.98,1812.0,173.6278,173.7259,173.52,173.5396,1812.0
2022-12-06 15:00:00,176.99,177.33,176.99,177.22,1349.0,173.5494,173.8828,173.5494,173.7749,1349.0
2022-12-06 15:10:00,177.16,177.16,176.71,176.71,3782.0,173.7161,173.7161,173.2748,173.2748,3782.0
2022-12-06 15:20:00,176.78,176.99,176.74,176.74,4335.0,173.3435,173.5494,173.3042,173.3042,4335.0
2022-12-06 15:30:00,176.8,177.21,176.78,177.13,5413.0,173.3631,173.7651,173.3435,173.6867,5413.0
2022-12-06 15:40:00,177.18,177.42,177.07,177.34,11410.0,173.7357,173.971,173.6278,173.8926,11410.0
2022-12-06 15:50:00,177.42,177.96,177.25,177.95,36878.0,173.971,174.5005,173.8043,174.4907,36878.0
2022-12-07 09:30:00,178.18,179.73,178.14,179.38,9526.0,174.7162,176.2361,174.677,175.8929,9526.0
2022-12-07 09:40:00,179.01,179.93,179.01,179.88,11125.0,175.5301,176.4322,175.5301,176.3832,11125.0
2022-12-07 09:50:00,179.88,181.19,179.88,180.53,17985.0,176.3832,177.6677,176.3832,177.0206,17985.0
2022-12-07 10:00:00,180.45,180.75,180.11,180.63,11458.0,176.9421,177.2363,176.6087,177.1186,11458.0
2022-12-07 10:10:00,180.35,180.55,179.67,179.67,2779.0,176.8441,177.0402,176.1773,176.1773,2779.0
2022-12-07 10:20:00,179.68,180.46,179.18,180.46,8867.0,176.1871,176.9519,175.6968,176.9519,8867.0
2022-12-07 10:30:00,180.49,180.77,180.24,180.24,3148.0,176.9813,177.2559,176.7362,176.7362,3148.0
2022-12-07 10:40:00,180.25,180.8,180.25,180.69,14288.0,176.746,177.2853,176.746,177.1775,14288.0
2022-12-07 10:50:00,180.57,180.74,180.47,180.61,7683.0,177.0598,177.2265,176.9617,177.099,7683.0
2022-12-07 11:00:00,180.67,180.73,180.08,180.08,5300.0,177.1578,177.2167,176.5793,176.5793,5300.0
2022-12-07 11:10:00,180.08,180.24,179.89,180.15,2748.0,176.5793,176.7362,176.393,176.648,2748.0
2022-12-07 11:20:00,180.02,180.02,179.2,179.2,1701.0,176.5205,176.5205,175.7164,175.7164,1701.0
2022-12-07 11:30:00,179.12,179.43,179.05,179.43,2949.0,175.638,175.9419,175.5693,175.9419,2949.0
2022-12-07 11:40:00,179.42,179.42,179.13,179.13,1900.0,175.9321,175.9321,175.6478,175.6478,1900.0
2022-12-07 11:50:00,179.22,179.43,178.73,179.43,14108.0,175.736,175.9419,175.2556,175.9419,14108.0
2022-12-07 12:00:00,179.46,179.49,178.87,178.98,4159.0,175.9714,176.0008,175.3928,175.5007,4159.0
2022-12-07 12:10:00,179.03,179.34,178.66,179.04,5066.0,175.5497,175.8537,175.1869,175.5595,5066.0
2022-12-07 12:20:00,179.05,179.12,178.86,179.04,6865.0,175.5693,175.638,175.383,175.5595,6865.0
2022-12-07 12:30:00,179.07,179.12,178.68,178.79,9188.0,175.5889,175.638,175.2065,175.3144,9188.0
2022-12-07 12:40:00,178.81,179.15,178.81,179.11,2743.0,175.334,175.6674,175.334,175.6282,2743.0
2022-12-07 12:50:00,179.16,179.3,178.87,178.88,3115.0,175.6772,175.8145,175.3928,175.4026,3115.0
2022-12-07 13:00:00,179.03,179.29,178.95,178.96,3073.0,175.5497,175.8047,175.4713,175.4811,3073.0
2022-12-07 13:10:00,178.95,179.2,178.8,179.02,3826.0,175.4713,175.7164,175.3242,175.5399,3826.0
2022-12-07 13:20:00,179.01,179.01,178.6,178.69,2300.0,175.5301,175.5301,175.1281,175.2163,2300.0
2022-12-07 13:30:00,178.61,178.96,178.48,178.7,4166.0,175.1379,175.4811,175.0104,175.2261,4166.0
2022-12-07 13:40:00,178.65,178.8,178.57,178.8,2991.0,175.1771,175.3242,175.0987,175.3242,2991.0
2022-12-07 13:50:00,178.77,178.77,178.13,178.19,2547.0,175.2948,175.2948,174.6672,174.7261,2547.0
2022-12-07 14:00:00,178.27,178.31,178.01,178.28,3404.0,174.8045,174.8437,174.5496,174.8143,3404.0
2022-12-07 14:10:00,178.37,178.79,178.27,178.47,2796.0,174.9026,175.3144,174.8045,175.0006,2796.0
2022-12-07 14:20:00,178.47,179.04,178.35,178.74,2609.0,175.0006,175.5595,174.8829,175.2654,2609.0
2022-12-07 14:30:00,178.84,179.04,178.69,178.9,3000.0,175.3634,175.5595,175.2163,175.4223,3000.0
2022-12-07 14:40:00,179.05,179.1,178.66,178.66,2701.0,175.5693,175.6184,175.1869,175.1869,2701.0
2022-12-07 14:50:00,178.6,178.71,178.45,178.59,3832.0,175.1281,175.2359,174.981,175.1183,3832.0
2022-12-07 15:00:00,178.63,178.97,178.63,178.67,4617.0,175.1575,175.4909,175.1575,175.1967,4617.0
2022-12-07 15:10:00,178.61,178.79,178.52,178.52,2965.0,175.1379,175.3144,175.0496,175.0496,2965.0
2022-12-07 15:20:00,178.45,178.7,178.29,178.5,4082.0,174.981,175.2261,174.8241,175.03,4082.0
2022-12-07 15:30:00,178.61,178.85,178.57,178.62,4295.0,175.1379,175.3732,175.0987,175.1477,4295.0
2022-12-07 15:40:00,178.63,178.64,178.45,178.52,14892.0,175.1575,175.1673,174.981,175.0496,14892.0
2022-12-07 15:50:00,178.56,179.24,178.51,179.02,45396.0,175.0889,175.7556,175.0398,175.5399,45396.0
2022-12-08 09:30:00,183.47,183.5,181.16,181.45,18970.0,179.9034,179.9328,177.6383,177.9227,18970.0
2022-12-08 09:40:00,181.3,181.69,181.11,181.68,5914.0,177.7756,178.158,177.5893,178.1482,5914.0
2022-12-08 09:50:00,181.87,182.3,181.55,182.12,10230.0,178.3345,178.7562,178.0207,178.5797,10230.0
2022-12-08 10:00:00,182.13,182.34,181.67,181.87,6819.0,178.5895,178.7954,178.1384,178.3345,6819.0
2022-12-08 10:10:00,181.89,182.08,181.45,182.0,3059.0,178.3541,178.5404,177.9227,178.462,3059.0
2022-12-08 10:20:00,182.02,182.69,181.96,182.56,1600.0,178.4816,179.1386,178.4228,179.0111,1600.0
2022-12-08 10:30:00,182.42,183.09,182.41,183.04,4457.0,178.8738,179.5308,178.864,179.4818,4457.0
2022-12-08 10:40:00,183.03,183.19,182.77,182.84,2111.0,179.472,179.6289,179.217,179.2857,2111.0
2022-12-08 10:50:00,182.97,183.27,182.87,183.12,5896.0,179.4131,179.7073,179.3151,179.5602,5896.0
2022-12-08 11:00:00,183.11,183.2,181.98,181.98,11126.0,179.5504,179.6387,178.4424,178.4424,11126.0
2022-12-08 11:10:00,182.15,182.33,181.95,182.03,6944.0,178.6091,178.7856,178.413,178.4914,6944.0
2022-12-08 11:20:00,182.14,182.4,182.05,182.33,7069.0,178.5993,178.8542,178.511,178.7856,7069.0
2022-12-08 11:30:00,182.32,182.66,182.15,182.52,5237.0,178.7758,179.1092,178.6091,178.9719,5237.0
2022-12-08 11:40:00,182.47,182.59,182.3,182.59,3715.0,178.9229,179.0405,178.7562,179.0405,3715.0
2022-12-08 11:50:00,182.52,182.86,182.34,182.86,9729.0,178.9719,179.3053,178.7954,179.3053,9729.0
2022-12-08 12:00:00,182.8,182.89,182.46,182.55,4186.0,179.2464,179.3347,178.913,179.0013,4186.0
2022-12-08 12:10:00,182.64,182.84,182.57,182.63,2187.0,179.0895,179.2857,179.0209,179.0797,2187.0
2022-12-08 12:20:00,182.49,182.85,182.48,182.63,3965.0,178.9425,179.2955,178.9327,179.0797,3965.0
2022-12-08 12:30:00,182.5,182.55,182.45,182.52,2530.0,178.9523,179.0013,178.9032,178.9719,2530.0
2022-12-08 12:40:00,182.6,182.88,182.43,182.67,10452.0,179.0503,179.3249,178.8836,179.119,10452.0
2022-12-08 12:50:00,182.69,183.13,182.69,183.02,3109.0,179.1386,179.57,179.1386,179.4622,3109.0
2022-12-08 13:00:00,183.01,183.38,183.01,183.25,3827.0,179.4524,179.8152,179.4524,179.6877,3827.0
2022-12-08 13:10:00,183.31,183.44,183.06,183.4,4744.0,179.7465,179.874,179.5014,179.8348,4744.0
2022-12-08 13:20:00,183.29,183.57,183.25,183.51,3393.0,179.7269,180.0015,179.6877,179.9426,3393.0
2022-12-08 13:30:00,183.6,183.66,183.09,183.23,5998.0,180.0309,180.0897,179.5308,179.6681,5998.0
2022-12-08 13:40:00,183.41,183.41,183.24,183.24,400.0,179.8446,179.8446,179.6779,179.6779,400.0
2022-12-08 13:50:00,183.31,183.36,182.83,182.89,3371.0,179.7465,179.7956,179.2759,179.3347,3371.0
2022-12-08 14:00:00,182.87,182.88,182.33,182.41,4142.0,179.3151,179.3249,178.7856,178.864,4142.0
2022-12-08 14:10:00,182.45,182.83,182.35,182.54,4408.0,178.9032,179.2759,178.8052,178.9915,4408.0
2022-12-08 14:20:00,182.48,182.7,182.42,182.42,2357.0,178.9327,179.1484,178.8738,178.8738,2357.0
2022-12-08 14:30:00,182.43,182.62,182.38,182.6,3959.0,178.8836,179.0699,178.8346,179.0503,3959.0
2022-12-08 14:40:00,182.63,182.76,182.55,182.58,3745.0,179.0797,179.2072,179.0013,179.0307,3745.0
2022-12-08 14:50:00,182.55,182.77,182.47,182.48,7265.0,179.0013,179.217,178.9229,178.9327,7265.0
2022-12-08 15:00:00,182.5,182.69,182.3,182.5,13066.0,178.9523,179.1386,178.7562,178.9523,13066.0
2022-12-08 15:10:00,182.46,182.62,182.41,182.59,5420.0,178.913,179.0699,178.864,179.0405,5420.0
2022-12-08 15:20:00,182.55,182.74,182.44,182.53,4513.0,179.0013,179.1876,178.8934,178.9817,4513.0
2022-12-08 15:30:00,182.53,182.57,182.2,182.27,9023.0,178.9817,179.0209,178.6581,178.7267,9023.0
2022-12-08 15:40:00,182.27,182.57,182.15,182.57,18838.0,178.7267,179.0209,178.6091,179.0209,18838.0
2022-12-08 15:50:00,182.54,182.97,182.39,182.84,54908.0,178.9915,179.4131,178.8444,179.2857,54908.0
2022-12-09 09:30:00,182.58,183.67,181.96,183.64,4754.0,179.0307,180.0995,178.4228,180.0701,4754.0
2022-12-09 09:40:00,183.99,183.99,183.43,183.72,4516.0,180.4133,180.4133,179.8642,180.1486,4516.0
2022-12-09 09:50:00,183.45,184.26,183.08,184.02,5358.0,179.8838,180.6781,179.521,180.4427,5358.0
2022-12-09 10:00:00,184.5,184.99,183.66,183.92,7956.0,180.9134,181.3939,180.0897,180.3447,7956.0
2022-12-09 10:10:00,183.78,184.14,183.63,183.75,4644.0,180.2074,180.5604,180.0603,180.178,4644.0
2022-12-09 10:20:00,183.64,184.03,183.5,183.58,7146.0,180.0701,180.4525,179.9328,180.0113,7146.0
2022-12-09 10:30:00,183.66,183.79,183.08,183.56,9493.0,180.0897,180.2172,179.521,179.9917,9493.0
2022-12-09 10:40:00,183.52,183.75,183.32,183.32,24509.0,179.9524,180.178,179.7563,179.7563,24509.0
2022-12-09 10:50:00,183.29,184.0,183.25,183.84,23524.0,179.7269,180.4231,179.6877,180.2662,23524.0
2022-12-09 11:00:00,183.82,184.36,183.76,184.2,8010.0,180.2466,180.7761,180.1878,180.6192,8010.0
2022-12-09 11:10:00,184.25,184.26,183.81,184.22,9146.0,180.6682,180.6781,180.2368,180.6388,9146.0
2022-12-09 11:20:00,184.13,184.47,184.13,184.27,5325.0,180.5506,180.884,180.5506,180.6879,5325.0
2022-12-09 11:30:00,184.36,184.95,184.07,184.07,25993.0,180.7761,181.3546,180.4917,180.4917,25993.0
2022-12-09 11:40:00,184.14,184.51,184.09,184.5,3835.0,180.5604,180.9232,180.5114,180.9134,3835.0
2022-12-09 11:50:00,184.5,184.81,184.33,184.5,10377.0,180.9134,181.2174,180.7467,180.9134,10377.0
2022-12-09 12:00:00,184.43,184.57,184.19,184.19,4305.0,180.8448,180.982,180.6094,180.6094,4305.0
2022-12-09 12:10:00,184.17,184.53,184.17,184.37,4550.0,180.5898,180.9428,180.5898,180.7859,4550.0
2022-12-09 12:20:00,184.31,184.35,184.19,184.24,6684.0,180.7271,180.7663,180.6094,180.6584,6684.0
2022-12-09 12:30:00,184.21,184.68,184.21,184.59,5786.0,180.629,181.0899,180.629,181.0016,5786.0
2022-12-09 12:40:00,184.65,184.8,184.56,184.67,6650.0,181.0605,181.2076,180.9722,181.0801,6650.0
2022-12-09 12:50:00,184.64,184.87,184.6,184.81,6898.0,181.0507,181.2762,181.0114,181.2174,6898.0
2022-12-09 13:00:00,184.81,184.98,184.67,184.77,9496.0,181.2174,181.3841,181.0801,181.1781,9496.0
2022-12-09 13:10:00,184.7,184.7,183.54,183.54,15656.0,181.1095,181.1095,179.9721,179.9721,15656.0
2022-12-09 13:20:00,183.62,183.62,182.87,183.0,9056.0,180.0505,180.0505,179.3151,179.4425,9056.0
2022-12-09 13:30:00,183.0,183.11,182.66,182.74,10864.0,179.4425,179.5504,179.1092,179.1876,10864.0
2022-12-09 13:40:00,182.74,182.85,182.4,182.48,7998.0,179.1876,179.2955,178.8542,178.9327,7998.0
2022-12-09 13:50:00,182.53,182.91,182.53,182.91,7344.0,178.9817,179.3543,178.9817,179.3543,7344.0
2022-12-09 14:00:00,182.9,182.9,182.28,182.54,12598.0,179.3445,179.3445,178.7365,178.9915,12598.0
2022-12-09 14:10:00,182.46,183.08,182.36,182.99,6507.0,178.913,179.521,178.815,179.4327,6507.0
2022-12-09 14:20:00,183.06,183.13,182.64,183.13,4619.0,179.5014,179.57,179.0895,179.57,4619.0
2022-12-09 14:30:00,182.97,183.33,182.93,183.28,8096.0,179.4131,179.7661,179.3739,179.7171,8096.0
2022-12-09 14:40:00,183.4,183.65,183.16,183.64,5377.0,179.8348,180.0799,179.5994,180.0701,5377.0
2022-12-09 14:50:00,183.63,183.75,183.12,183.36,13190.0,180.0603,180.178,179.5602,179.7956,13190.0
2022-12-09 15:00:00,183.33,183.57,183.29,183.32,8808.0,179.7661,180.0015,179.7269,179.7563,8808.0
2022-12-09 15:10:00,183.16,183.36,183.08,183.21,9155.0,179.5994,179.7956,179.521,179.6485,9155.0
2022-12-09 15:20:00,183.23,183.45,183.01,183.27,16973.0,179.6681,179.8838,179.4524,179.7073,16973.0
2022-12-09 15:30:00,183.29,183.37,182.78,182.79,19896.0,179.7269,179.8054,179.2268,179.2366,19896.0
2022-12-09 15:40:00,182.79,182.92,182.6,182.7,38880.0,179.2366,179.3641,179.0503,179.1484,38880.0
2022-12-09 15:50:00,182.64,183.38,182.26,182.4,106196.0,179.0895,179.8152,178.7169,178.8542,106196.0
2022-12-12 09:30:00,182.78,183.41,181.62,181.63,7090.0,179.2268,179.8446,178.0894,178.0992,7090.0
2022-12-12 09:40:00,181.89,182.49,181.58,181.67,8540.0,178.3541,178.9425,178.0502,178.1384,8540.0
2022-12-12 09:50:00,181.73,182.19,181.55,181.97,4716.0,178.1972,178.6483,178.0207,178.4326,4716.0
2022-12-12 10:00:00,182.09,182.68,181.98,182.68,7177.0,178.5502,179.1288,178.4424,179.1288,7177.0
2022-12-12 10:10:00,182.7,182.7,181.61,181.66,3311.0,179.1484,179.1484,178.0796,178.1286,3311.0
2022-12-12 10:20:00,181.82,182.15,181.73,181.9,6424.0,178.2855,178.6091,178.1972,178.3639,6424.0
2022-12-12 10:30:00,181.86,182.29,181.86,181.87,2825.0,178.3247,178.7464,178.3247,178.3345,2825.0
2022-12-12 10:40:00,182.0,182.13,181.48,181.49,4765.0,178.462,178.5895,177.9521,177.9619,4765.0
2022-12-12 10:50:00,181.39,181.61,181.21,181.21,5630.0,177.8638,178.0796,177.6873,177.6873,5630.0
2022-12-12 11:00:00,181.15,181.85,180.84,181.85,11560.0,177.6285,178.3149,177.3245,178.3149,11560.0
2022-12-12 11:10:00,181.8,182.01,181.18,181.24,8560.0,178.2659,178.4718,177.6579,177.7168,8560.0
2022-12-12 11:20:00,181.46,182.13,181.45,181.89,10006.0,177.9325,178.5895,177.9227,178.3541,10006.0
2022-12-12 11:30:00,181.92,181.92,181.57,181.7,3760.0,178.3835,178.3835,178.0403,178.1678,3760.0
2022-12-12 11:40:00,181.71,181.79,181.49,181.52,1372.0,178.1776,178.2561,177.9619,177.9913,1372.0
2022-12-12 11:50:00,181.53,181.76,181.4,181.76,1500.0,178.0011,178.2267,177.8737,178.2267,1500.0
2022-12-12 12:00:00,181.62,181.71,181.32,181.32,3900.0,178.0894,178.1776,177.7952,177.7952,3900.0
2022-12-12 12:10:00,181.44,181.57,181.16,181.57,7152.0,177.9129,178.0403,177.6383,178.0403,7152.0
2022-12-12 12:20:00,181.51,181.51,181.09,181.2,4752.0,177.9815,177.9815,177.5697,177.6775,4752.0
2022-12-12 12:30:00,181.17,181.78,181.17,181.75,4350.0,177.6481,178.2463,177.6481,178.2168,4350.0
2022-12-12 12:40:00,181.8,181.8,181.53,181.57,1399.0,178.2659,178.2659,178.0011,178.0403,1399.0
2022-12-12 12:50:00,181.65,181.84,181.65,181.74,2374.0,178.1188,178.3051,178.1188,178.207,2374.0
2022-12-12 13:00:00,181.87,181.95,181.52,181.59,1070.0,178.3345,178.413,177.9913,178.06,1070.0
2022-12-12 13:10:00,181.6,181.64,181.5,181.64,765.0,178.0698,178.109,177.9717,178.109,765.0
2022-12-12 13:20:00,181.62,181.83,181.57,181.79,2802.0,178.0894,178.2953,178.0403,178.2561,2802.0
2022-12-12 13:30:00,181.84,182.06,181.72,181.95,1503.0,178.3051,178.5208,178.1874,178.413,1503.0
2022-12-12 13:40:00,181.86,182.44,181.86,182.44,3071.0,178.3247,178.8934,178.3247,178.8934,3071.0
2022-12-12 13:50:00,182.31,182.47,182.27,182.46,2871.0,178.766,178.9229,178.7267,178.913,2871.0
2022-12-12 14:00:00,182.47,183.05,182.47,183.05,34217.0,178.9229,179.4916,178.9229,179.4916,34217.0
2022-12-12 14:10:00,183.13,183.25,182.94,182.94,6762.0,179.57,179.6877,179.3837,179.3837,6762.0
2022-12-12 14:20:00,182.91,183.11,182.89,183.11,3843.0,179.3543,179.5504,179.3347,179.5504,3843.0
2022-12-12 14:30:00,182.99,183.12,182.95,183.0,4200.0,179.4327,179.5602,179.3935,179.4425,4200.0
2022-12-12 14:40:00,182.99,183.09,182.94,182.99,5303.0,179.4327,179.5308,179.3837,179.4327,5303.0
2022-12-12 14:50:00,182.99,183.5,182.98,183.5,4816.0,179.4327,179.9328,179.4229,179.9328,4816.0
2022-12-12 15:00:00,183.5,183.59,183.34,183.59,2920.0,179.9328,180.0211,179.7759,180.0211,2920.0
2022-12-12 15:10:00,183.65,183.69,183.5,183.65,2263.0,180.0799,180.1191,179.9328,180.0799,2263.0
2022-12-12 15:20:00,183.62,184.05,183.62,184.0,3021.0,180.0505,180.4721,180.0505,180.4231,3021.0
2022-12-12 15:30:00,183.95,183.98,183.76,183.78,11235.0,180.3741,180.4035,180.1878,180.2074,11235.0
2022-12-12 15:40:00,183.72,183.72,183.19,183.22,22694.0,180.1486,180.1486,179.6289,179.6583,22694.0
2022-12-12 15:50:00,183.24,184.16,183.17,184.07,68624.0,179.6779,180.58,179.6092,180.4917,68624.0
2022-12-13 09:30:00,188.61,189.5,186.31,186.69,52356.0,184.9435,185.8162,182.6882,183.0608,52356.0
2022-12-13 09:40:00,186.81,189.49,186.61,188.99,17566.0,183.1785,185.8064,182.9824,185.3161,17566.0
2022-12-13 09:50:00,188.77,190.15,188.58,189.2,16992.0,185.1004,186.4536,184.9141,185.522,16992.0
2022-12-13 10:00:00,189.3,189.54,188.16,188.68,9841.0,185.6201,185.8554,184.5022,185.0121,9841.0
2022-12-13 10:10:00,188.62,188.62,186.35,186.41,6401.0,184.9533,184.9533,182.7274,182.7863,6401.0
2022-12-13 10:20:00,186.36,186.42,184.79,185.18,10484.0,182.7372,182.7961,181.1978,181.5802,10484.0
2022-12-13 10:30:00,185.43,186.41,184.98,184.98,6282.0,181.8253,182.7863,181.3841,181.3841,6282.0
2022-12-13 10:40:00,185.06,185.7,184.93,185.19,4225.0,181.4625,182.0901,181.335,181.59,4225.0
2022-12-13 10:50:00,184.81,184.86,184.06,184.45,5424.0,181.2174,181.2664,180.4819,180.8644,5424.0
2022-12-13 11:00:00,184.68,185.12,184.53,185.12,3628.0,181.0899,181.5213,180.9428,181.5213,3628.0
2022-12-13 11:10:00,185.01,185.82,185.0,185.82,5466.0,181.4135,182.2077,181.4037,182.2077,5466.0
2022-12-13 11:20:00,185.98,186.49,185.88,186.18,8999.0,182.3646,182.8647,182.2666,182.5607,8999.0
2022-12-13 11:30:00,186.14,186.63,185.9,186.05,4738.0,182.5215,183.002,182.2862,182.4333,4738.0
2022-12-13 11:40:00,185.84,186.33,185.71,186.06,9539.0,182.2273,182.7078,182.0999,182.4431,9539.0
2022-12-13 11:50:00,186.04,186.26,185.66,185.93,3361.0,182.4235,182.6392,182.0508,182.3156,3361.0
2022-12-13 12:00:00,186.0,186.29,186.0,186.17,2082.0,182.3842,182.6686,182.3842,182.5509,2082.0
2022-12-13 12:10:00,185.91,185.91,185.22,185.34,4655.0,182.296,182.296,181.6194,181.7371,4655.0
2022-12-13 12:20:00,185.34,185.82,185.22,185.66,10533.0,181.7371,182.2077,181.6194,182.0508,10533.0
2022-12-13 12:30:00,185.49,185.53,185.24,185.37,6954.0,181.8841,181.9234,181.639,181.7665,6954.0
2022-12-13 12:40:00,185.26,185.33,184.0,184.0,6680.0,181.6586,181.7273,180.4231,180.4231,6680.0
2022-12-13 12:50:00,184.05,184.39,184.01,184.31,2230.0,180.4721,180.8055,180.4329,180.7271,2230.0
2022-12-13 13:00:00,184.31,184.73,184.2,184.31,14499.0,180.7271,181.1389,180.6192,180.7271,14499.0
2022-12-13 13:10:00,184.54,185.03,184.41,185.03,6419.0,180.9526,181.4331,180.8251,181.4331,6419.0
2022-12-13 13:20:00,184.95,185.33,184.95,185.33,2589.0,181.3546,181.7273,181.3546,181.7273,2589.0
2022-12-13 13:30:00,185.32,185.53,185.27,185.37,2767.0,181.7174,181.9234,181.6684,181.7665,2767.0
2022-12-13 13:40:00,185.39,185.51,185.18,185.43,9150.0,181.7861,181.9038,181.5802,181.8253,9150.0
2022-12-13 13:50:00,185.41,185.58,185.18,185.51,10300.0,181.8057,181.9724,181.5802,181.9038,10300.0
2022-12-13 14:00:00,185.49,185.75,185.13,185.34,9560.0,181.8841,182.1391,181.5311,181.7371,9560.0
2022-12-13 14:10:00,185.21,185.57,184.96,185.02,3082.0,181.6096,181.9626,181.3644,181.4233,3082.0
2022-12-13 14:20:00,184.97,185.12,184.65,184.86,3181.0,181.3743,181.5213,181.0605,181.2664,3181.0
2022-12-13 14:30:00,184.78,185.23,184.63,185.19,4688.0,181.1879,181.6292,181.0409,181.59,4688.0
2022-12-13 14:40:00,185.27,185.7,185.21,185.61,2634.0,181.6684,182.0901,181.6096,182.0018,2634.0
2022-12-13 14:50:00,185.57,185.97,185.4,185.74,15682.0,181.9626,182.3548,181.7959,182.1293,15682.0
2022-12-13 15:00:00,185.7,185.7,184.97,185.13,3009.0,182.0901,182.0901,181.3743,181.5311,3009.0
2022-12-13 15:10:00,185.04,185.15,184.77,185.01,8380.0,181.4429,181.5508,181.1781,181.4135,8380.0
2022-12-13 15:20:00,185.01,185.57,184.95,185.57,8834.0,181.4135,181.9626,181.3546,181.9626,8834.0
2022-12-13 15:30:00,185.52,186.17,185.1,185.36,12718.0,181.9136,182.5509,181.5017,181.7567,12718.0
2022-12-13 15:40:00,185.36,186.19,185.31,185.94,34817.0,181.7567,182.5705,181.7076,182.3254,34817.0
2022-12-13 15:50:00,186.0,186.39,185.6,185.98,91865.0,182.3842,182.7666,181.992,182.3646,91865.0
2022-12-14 09:30:00,185.02,185.99,184.18,184.18,18080.0,181.4233,182.3744,180.5996,180.5996,18080.0
2022-12-14 09:40:00,184.19,184.3,182.4,183.57,21962.0,180.6094,180.7173,178.8542,180.0015,21962.0
2022-12-14 09:50:00,183.51,184.48,183.32,184.31,10040.0,179.9426,180.8938,179.7563,180.7271,10040.0
2022-12-14 10:00:00,184.36,184.74,183.15,183.46,16902.0,180.7761,181.1487,179.5896,179.8936,16902.0
2022-12-14 10:10:00,183.49,184.19,183.49,183.77,10695.0,179.923,180.6094,179.923,180.1976,10695.0
2022-12-14 10:20:00,184.07,184.07,183.2,183.63,15421.0,180.4917,180.4917,179.6387,180.0603,15421.0
2022-12-14 10:30:00,183.55,184.2,183.29,183.44,24538.0,179.9819,180.6192,179.7269,179.874,24538.0
2022-12-14 10:40:00,183.53,183.69,183.11,183.43,10823.0,179.9622,180.1191,179.5504,179.8642,10823.0
2022-12-14 10:50:00,183.39,183.81,183.12,183.78,10880.0,179.825,180.2368,179.5602,180.2074,10880.0
2022-12-14 11:00:00,183.81,184.68,183.74,184.1,7455.0,180.2368,181.0899,180.1682,180.5212,7455.0
2022-12-14 11:10:00,184.27,184.52,184.19,184.51,3903.0,180.6879,180.933,180.6094,180.9232,3903.0
2022-12-14 11:20:00,184.7,185.16,184.61,184.97,5601.0,181.1095,181.5606,181.0213,181.3743,5601.0
2022-12-14 11:30:00,185.09,185.34,184.8,184.98,5038.0,181.4919,181.7371,181.2076,181.3841,5038.0
2022-12-14 11:40:00,184.96,185.15,184.57,184.83,19557.0,181.3644,181.5508,180.982,181.237,19557.0
2022-12-14 11:50:00,184.69,184.93,184.49,184.61,3004.0,181.0997,181.335,180.9036,181.0213,3004.0
2022-12-14 12:00:00,184.78,185.13,184.77,185.0,2455.0,181.1879,181.5311,181.1781,181.4037,2455.0
2022-12-14 12:10:00,185.0,185.38,184.98,185.38,3333.0,181.4037,181.7763,181.3841,181.7763,3333.0
2022-12-14 12:20:00,185.4,185.6,185.15,185.16,5764.0,181.7959,181.992,181.5508,181.5606,5764.0
2022-12-14 12:30:00,185.2,185.37,184.98,185.02,12176.0,181.5998,181.7665,181.3841,181.4233,12176.0
2022-12-14 12:40:00,185.09,185.33,184.94,185.04,3305.0,181.4919,181.7273,181.3448,181.4429,3305.0
2022-12-14 12:50:00,185.2,185.2,184.86,184.87,1300.0,181.5998,181.5998,181.2664,181.2762,1300.0
2022-12-14 13:00:00,184.85,185.14,184.83,185.14,7281.0,181.2566,181.5409,181.237,181.5409,7281.0
2022-12-14 13:10:00,185.16,185.23,184.83,184.97,3604.0,181.5606,181.6292,181.237,181.3743,3604.0
2022-12-14 13:20:00,184.99,185.0,184.77,184.77,1819.0,181.3939,181.4037,181.1781,181.1781,1819.0
2022-12-14 13:30:00,185.06,185.73,185.01,185.73,2672.0,181.4625,182.1195,181.4135,182.1195,2672.0
2022-12-14 13:40:00,185.59,185.7,185.58,185.68,1445.0,181.9822,182.0901,181.9724,182.0705,1445.0
2022-12-14 13:50:00,185.54,185.93,185.31,185.86,2666.0,181.9332,182.3156,181.7076,182.247,2666.0
2022-12-14 14:00:00,185.73,185.86,183.64,183.68,11603.0,182.1195,182.247,180.0701,180.1093,11603.0
2022-12-14 14:10:00,183.78,184.39,183.73,184.39,7419.0,180.2074,180.8055,180.1584,180.8055,7419.0
2022-12-14 14:20:00,184.16,184.33,183.81,183.81,6966.0,180.58,180.7467,180.2368,180.2368,6966.0
2022-12-14 14:30:00,183.71,184.1,182.52,183.22,10150.0,180.1387,180.5212,178.9719,179.6583,10150.0
2022-12-14 14:40:00,182.98,184.49,182.98,183.84,14898.0,179.4229,180.9036,179.4229,180.2662,14898.0
2022-12-14 14:50:00,184.28,184.28,183.46,183.97,9486.0,180.6977,180.6977,179.8936,180.3937,9486.0
2022-12-14 15:00:00,184.03,184.72,183.78,184.46,13211.0,180.4525,181.1291,180.2074,180.8742,13211.0
2022-12-14 15:10:00,184.37,185.41,184.03,184.35,9338.0,180.7859,181.8057,180.4525,180.7663,9338.0
2022-12-14 15:20:00,184.3,184.61,183.63,183.68,5654.0,180.7173,181.0213,180.0603,180.1093,5654.0
2022-12-14 15:30:00,183.31,183.69,182.85,183.42,11535.0,179.7465,180.1191,179.2955,179.8544,11535.0
2022-12-14 15:40:00,183.48,184.3,183.47,184.3,16966.0,179.9132,180.7173,179.9034,180.7173,16966.0
2022-12-14 15:50:00,184.36,184.9,184.36,184.6,74573.0,180.7761,181.3056,180.7761,181.0114,74573.0
2022-12-15 09:30:00,181.68,182.11,180.9,181.41,6682.0,178.1482,178.5699,177.3834,177.8835,6682.0
2022-12-15 09:40:00,181.4,181.73,180.98,181.08,7879.0,177.8737,178.1972,177.4618,177.5599,7879.0
2022-12-15 09:50:00,181.11,181.53,179.74,180.09,7758.0,177.5893,178.0011,176.2459,176.5891,7758.0
2022-12-15 10:00:00,179.96,180.08,179.39,179.67,5336.0,176.4616,176.5793,175.9027,176.1773,5336.0
2022-12-15 10:10:00,179.57,179.81,179.24,179.81,10623.0,176.0792,176.3146,175.7556,176.3146,10623.0
2022-12-15 10:20:00,180.0,180.41,179.86,180.03,5409.0,176.5009,176.9029,176.3636,176.5303,5409.0
2022-12-15 10:30:00,179.78,180.06,179.26,179.99,9758.0,176.2851,176.5597,175.7753,176.4911,9758.0
2022-12-15 10:40:00,180.07,180.12,179.42,179.42,5619.0,176.5695,176.6185,175.9321,175.9321,5619.0
2022-12-15 10:50:00,179.27,179.58,178.83,179.13,6161.0,175.7851,176.089,175.3536,175.6478,6161.0
2022-12-15 11:00:00,179.11,179.86,179.06,179.73,3788.0,175.6282,176.3636,175.5791,176.2361,3788.0
2022-12-15 11:10:00,179.63,179.63,179.04,179.16,5535.0,176.1381,176.1381,175.5595,175.6772,5535.0
2022-12-15 11:20:00,179.09,179.26,178.81,179.16,3865.0,175.6086,175.7753,175.334,175.6772,3865.0
2022-12-15 11:30:00,179.13,179.23,178.83,179.23,9266.0,175.6478,175.7458,175.3536,175.7458,9266.0
2022-12-15 11:40:00,179.23,179.36,178.92,178.92,3000.0,175.7458,175.8733,175.4419,175.4419,3000.0
2022-12-15 11:50:00,178.76,179.12,178.74,179.1,1900.0,175.285,175.638,175.2654,175.6184,1900.0
2022-12-15 12:00:00,179.13,179.76,179.04,179.76,5002.0,175.6478,176.2655,175.5595,176.2655,5002.0
2022-12-15 12:10:00,179.9,179.91,179.4,179.68,5717.0,176.4028,176.4126,175.9125,176.1871,5717.0
2022-12-15 12:20:00,179.52,179.76,179.33,179.67,2725.0,176.0302,176.2655,175.8439,176.1773,2725.0
2022-12-15 12:30:00,179.8,180.19,179.77,179.9,5421.0,176.3048,176.6872,176.2753,176.4028,5421.0
2022-12-15 12:40:00,179.89,179.97,179.5,179.59,3190.0,176.393,176.4715,176.0106,176.0988,3190.0
2022-12-15 12:50:00,179.56,179.63,179.25,179.25,5469.0,176.0694,176.1381,175.7654,175.7654,5469.0
2022-12-15 13:00:00,179.24,179.38,178.86,178.95,4809.0,175.7556,175.8929,175.383,175.4713,4809.0
2022-12-15 13:10:00,179.0,179.08,178.84,178.84,4235.0,175.5203,175.5988,175.3634,175.3634,4235.0
2022-12-15 13:20:00,178.83,179.26,178.82,179.19,3922.0,175.3536,175.7753,175.3438,175.7066,3922.0
2022-12-15 13:30:00,179.21,179.53,179.13,179.53,2030.0,175.7262,176.04,175.6478,176.04,2030.0
2022-12-15 13:40:00,179.46,179.56,179.23,179.47,3619.0,175.9714,176.0694,175.7458,175.9812,3619.0
2022-12-15 13:50:00,179.46,179.63,179.35,179.49,2200.0,175.9714,176.1381,175.8635,176.0008,2200.0
2022-12-15 14:00:00,179.66,179.71,179.33,179.36,3569.0,176.1675,176.2165,175.8439,175.8733,3569.0
2022-12-15 14:10:00,179.27,179.69,179.27,179.64,4261.0,175.7851,176.1969,175.7851,176.1479,4261.0
2022-12-15 14:20:00,179.7,179.83,179.6,179.6,3210.0,176.2067,176.3342,176.1086,176.1086,3210.0
2022-12-15 14:30:00,179.6,180.12,179.51,179.98,3886.0,176.1086,176.6185,176.0204,176.4813,3886.0
2022-12-15 14:40:00,179.98,180.14,179.82,179.85,4714.0,176.4813,176.6381,176.3244,176.3538,4714.0
2022-12-15 14:50:00,179.96,180.17,179.74,180.17,6035.0,176.4616,176.6676,176.2459,176.6676,6035.0
2022-12-15 15:00:00,180.25,180.44,180.14,180.4,6007.0,176.746,176.9323,176.6381,176.8931,6007.0
2022-12-15 15:10:00,180.44,180.44,179.81,179.81,5782.0,176.9323,176.9323,176.3146,176.3146,5782.0
2022-12-15 15:20:00,179.77,180.06,179.77,179.98,5766.0,176.2753,176.5597,176.2753,176.4813,5766.0
2022-12-15 15:30:00,179.98,180.07,179.51,179.58,6841.0,176.4813,176.5695,176.0204,176.089,6841.0
2022-12-15 15:40:00,179.58,179.58,178.87,178.96,17326.0,176.089,176.089,175.3928,175.4811,17326.0
2022-12-15 15:50:00,179.03,179.38,178.6,179.28,56994.0,175.5497,175.8929,175.1281,175.7949,56994.0
2022-12-16 09:30:00,176.97,178.03,176.4,177.44,118722.0,173.5298,174.5692,172.9709,173.9906,118722.0
2022-12-16 09:40:00,177.78,178.42,177.41,177.96,4083.0,174.324,174.9516,173.9612,174.5005,4083.0
2022-12-16 09:50:00,177.8,177.8,177.1,177.1,4899.0,174.3436,174.3436,173.6572,173.6572,4899.0
2022-12-16 10:00:00,177.22,177.33,176.26,176.26,2659.0,173.7749,173.8828,172.8336,172.8336,2659.0
2022-12-16 10:10:00,176.06,176.14,175.55,176.14,1958.0,172.6375,172.7159,172.1374,172.7159,1958.0
2022-12-16 10:20:00,176.37,176.48,175.84,175.84,2083.0,172.9414,173.0493,172.4217,172.4217,2083.0
2022-12-16 10:30:00,175.88,176.05,175.51,176.05,5213.0,172.461,172.6277,172.0982,172.6277,5213.0
2022-12-16 10:40:00,176.11,176.46,175.86,176.14,4641.0,172.6865,173.0297,172.4413,172.7159,4641.0
2022-12-16 10:50:00,176.0,176.6,175.92,176.17,30084.0,172.5786,173.167,172.5002,172.7453,30084.0
2022-12-16 11:00:00,176.29,176.46,175.96,176.15,3600.0,172.863,173.0297,172.5394,172.7257,3600.0
2022-12-16 11:10:00,176.15,176.44,175.92,176.15,12954.0,172.7257,173.0101,172.5002,172.7257,12954.0
2022-12-16 11:20:00,176.37,176.41,175.96,176.07,5039.0,172.9414,172.9807,172.5394,172.6473,5039.0
2022-12-16 11:30:00,176.15,176.3,175.9,175.92,3130.0,172.7257,172.8728,172.4806,172.5002,3130.0
2022-12-16 11:40:00,175.88,175.88,175.23,175.24,1607.0,172.461,172.461,171.8236,171.8334,1607.0
2022-12-16 11:50:00,175.29,175.55,175.11,175.43,5910.0,171.8824,172.1374,171.7059,172.0197,5910.0
2022-12-16 12:00:00,175.38,175.54,175.33,175.36,2501.0,171.9707,172.1276,171.9217,171.9511,2501.0
2022-12-16 12:10:00,175.41,175.81,175.33,175.81,2518.0,172.0001,172.3923,171.9217,172.3923,2518.0
2022-12-16 12:20:00,175.85,176.03,175.69,175.96,5364.0,172.4315,172.608,172.2747,172.5394,5364.0
2022-12-16 12:30:00,175.93,176.21,175.93,176.21,1824.0,172.51,172.7845,172.51,172.7845,1824.0
2022-12-16 12:40:00,176.12,176.6,175.86,175.87,6181.0,172.6963,173.167,172.4413,172.4512,6181.0
2022-12-16 12:50:00,175.9,176.09,175.7,175.78,3442.0,172.4806,172.6669,172.2845,172.3629,3442.0
2022-12-16 13:00:00,175.87,176.01,175.81,176.01,2418.0,172.4512,172.5884,172.3923,172.5884,2418.0
2022-12-16 13:10:00,176.1,176.28,176.07,176.17,1300.0,172.6767,172.8532,172.6473,172.7453,1300.0
2022-12-16 13:20:00,175.89,175.96,175.81,175.92,1937.0,172.4708,172.5394,172.3923,172.5002,1937.0
2022-12-16 13:30:00,175.91,176.13,175.91,176.03,2817.0,172.4904,172.7061,172.4904,172.608,2817.0
2022-12-16 13:40:00,176.03,176.43,175.97,176.41,2546.0,172.608,173.0003,172.5492,172.9807,2546.0
2022-12-16 13:50:00,176.25,176.54,176.25,176.5,2733.0,172.8238,173.1081,172.8238,173.0689,2733.0
2022-12-16 14:00:00,176.5,176.85,176.46,176.6,5306.0,173.0689,173.4121,173.0297,173.167,5306.0
2022-12-16 14:10:00,176.6,177.11,176.6,176.84,4086.0,173.167,173.667,173.167,173.4023,4086.0
2022-12-16 14:20:00,176.68,176.7,176.48,176.54,2240.0,173.2454,173.265,173.0493,173.1081,2240.0
2022-12-16 14:30:00,176.54,176.56,176.3,176.53,2240.0,173.1081,173.1277,172.8728,173.0983,2240.0
2022-12-16 14:40:00,176.42,176.65,176.37,176.54,3987.0,172.9905,173.216,172.9414,173.1081,3987.0
2022-12-16 14:50:00,176.61,177.17,176.6,177.02,1848.0,173.1768,173.7259,173.167,173.5788,1848.0
2022-12-16 15:00:00,176.97,177.1,176.73,176.73,2876.0,173.5298,173.6572,173.2944,173.2944,2876.0
2022-12-16 15:10:00,176.74,177.59,176.71,177.42,12723.0,173.3042,174.1377,173.2748,173.971,12723.0
2022-12-16 15:20:00,177.31,177.75,177.3,177.5,6171.0,173.8632,174.2946,173.8534,174.0495,6171.0
2022-12-16 15:30:00,177.41,177.84,177.4,177.83,5606.0,173.9612,174.3829,173.9514,174.3731,5606.0
2022-12-16 15:40:00,177.69,178.05,177.5,177.76,19215.0,174.2358,174.5888,174.0495,174.3044,19215.0
2022-12-16 15:50:00,177.9,177.95,177.14,177.15,63766.0,174.4417,174.4907,173.6965,173.7063,63766.0
2022-12-19 09:30:00,177.46,178.62,177.46,178.62,6271.0,174.0102,175.1477,174.0102,175.1477,6271.0
2022-12-19 09:40:00,178.72,178.72,177.07,177.07,5135.0,175.2458,175.2458,173.6278,173.6278,5135.0
2022-12-19 09:50:00,177.2,177.53,176.95,177.06,6036.0,173.7553,174.0789,173.5102,173.618,6036.0
2022-12-19 10:00:00,177.39,177.39,176.67,176.78,3923.0,173.9416,173.9416,173.2356,173.3435,3923.0
2022-12-19 10:10:00,176.91,177.16,176.84,177.08,3631.0,173.4709,173.7161,173.4023,173.6376,3631.0
2022-12-19 10:20:00,177.08,177.49,177.03,177.2,3463.0,173.6376,174.0397,173.5886,173.7553,3463.0
2022-12-19 10:30:00,177.33,177.33,176.67,176.67,3445.0,173.8828,173.8828,173.2356,173.2356,3445.0
2022-12-19 10:40:00,176.71,176.94,176.6,176.81,3207.0,173.2748,173.5004,173.167,173.3729,3207.0
2022-12-19 10:50:00,176.8,176.8,176.24,176.31,3122.0,173.3631,173.3631,172.814,172.8826,3122.0
2022-12-19 11:00:00,176.27,176.28,176.02,176.12,2946.0,172.8434,172.8532,172.5982,172.6963,2946.0
2022-12-19 11:10:00,176.23,176.26,176.14,176.14,710.0,172.8042,172.8336,172.7159,172.7159,710.0
2022-12-19 11:20:00,176.25,176.33,175.9,176.23,1877.0,172.8238,172.9022,172.4806,172.8042,1877.0
2022-12-19 11:30:00,176.11,176.11,175.72,175.81,1838.0,172.6865,172.6865,172.3041,172.3923,1838.0
2022-12-19 11:40:00,175.7,175.73,175.6,175.66,3329.0,172.2845,172.3139,172.1864,172.2452,3329.0
2022-12-19 11:50:00,175.69,176.0,175.66,175.82,5779.0,172.2747,172.5786,172.2452,172.4021,5779.0
2022-12-19 12:00:00,175.9,176.16,175.8,175.99,3785.0,172.4806,172.7355,172.3825,172.5688,3785.0
2022-12-19 12:10:00,176.12,176.46,176.12,176.46,4687.0,172.6963,173.0297,172.6963,173.0297,4687.0
2022-12-19 12:20:00,176.45,176.45,175.93,175.94,6407.0,173.0199,173.0199,172.51,172.5198,6407.0
2022-12-19 12:30:00,176.12,176.16,175.91,176.0,8940.0,172.6963,172.7355,172.4904,172.5786,8940.0
2022-12-19 12:40:00,175.94,176.17,175.94,176.14,4240.0,172.5198,172.7453,172.5198,172.7159,4240.0
2022-12-19 12:50:00,176.22,176.24,175.97,176.08,4424.0,172.7944,172.814,172.5492,172.6571,4424.0
2022-12-19 13:00:00,175.99,176.19,175.94,176.0,7188.0,172.5688,172.7649,172.5198,172.5786,7188.0
2022-12-19 13:10:00,176.08,176.2,175.94,176.0,5693.0,172.6571,172.7747,172.5198,172.5786,5693.0
2022-12-19 13:20:00,176.04,176.11,175.86,175.94,7812.0,172.6178,172.6865,172.4413,172.5198,7812.0
2022-12-19 13:30:00,175.92,175.92,175.55,175.69,16370.0,172.5002,172.5002,172.1374,172.2747,16370.0
2022-12-19 13:40:00,175.66,175.7,175.21,175.32,7711.0,172.2452,172.2845,171.804,171.9118,7711.0
2022-12-19 13:50:00,175.13,175.47,175.13,175.35,7867.0,171.7255,172.0589,171.7255,171.9413,7867.0
2022-12-19 14:00:00,175.35,175.38,175.0,175.34,8152.0,171.9413,171.9707,171.5981,171.9315,8152.0
2022-12-19 14:10:00,175.31,175.32,174.81,174.9,11918.0,171.902,171.9118,171.4118,171.5,11918.0
2022-12-19 14:20:00,174.9,175.15,174.7,174.7,5755.0,171.5,171.7452,171.3039,171.3039,5755.0
2022-12-19 14:30:00,174.7,175.28,174.7,174.83,18796.0,171.3039,171.8726,171.3039,171.4314,18796.0
2022-12-19 14:40:00,174.8,175.21,174.67,174.89,4489.0,171.402,171.804,171.2745,171.4902,4489.0
2022-12-19 14:50:00,174.92,174.92,174.37,174.57,5771.0,171.5196,171.5196,170.9803,171.1764,5771.0
2022-12-19 15:00:00,174.61,174.63,174.25,174.63,6329.0,171.2156,171.2353,170.8626,171.2353,6329.0
2022-12-19 15:10:00,174.45,174.58,174.38,174.47,8141.0,171.0588,171.1862,170.9901,171.0784,8141.0
2022-12-19 15:20:00,174.49,174.98,174.49,174.94,25881.0,171.098,171.5785,171.098,171.5392,25881.0
2022-12-19 15:30:00,174.93,175.26,174.93,175.02,14422.0,171.5294,171.853,171.5294,171.6177,14422.0
2022-12-19 15:40:00,174.99,175.28,174.87,175.06,12603.0,171.5883,171.8726,171.4706,171.6569,12603.0
2022-12-19 15:50:00,175.17,175.46,175.12,175.41,48698.0,171.7648,172.0491,171.7157,172.0001,48698.0
2022-12-20 09:30:00,175.5,175.95,174.95,175.76,13720.0,172.0883,172.5296,171.549,172.3433,13720.0
2022-12-20 09:40:00,175.64,175.68,175.16,175.38,3801.0,172.2256,172.2648,171.755,171.9707,3801.0
2022-12-20 09:50:00,175.48,175.81,175.29,175.81,4825.0,172.0687,172.3923,171.8824,172.3923,4825.0
2022-12-20 10:00:00,175.81,175.81,175.49,175.51,3300.0,172.3923,172.3923,172.0785,172.0982,3300.0
2022-12-20 10:10:00,175.6,176.07,175.55,175.8,9560.0,172.1864,172.6473,172.1374,172.3825,9560.0
2022-12-20 10:20:00,175.81,175.94,175.36,175.73,7496.0,172.3923,172.5198,171.9511,172.3139,7496.0
2022-12-20 10:30:00,175.84,175.94,175.53,175.72,6545.0,172.4217,172.5198,172.1178,172.3041,6545.0
2022-12-20 10:40:00,175.9,176.17,175.67,176.04,5832.0,172.4806,172.7453,172.255,172.6178,5832.0
2022-12-20 10:50:00,176.04,176.76,176.04,176.42,3194.0,172.6178,173.3239,172.6178,172.9905,3194.0
2022-12-20 11:00:00,176.33,176.44,176.22,176.29,1813.0,172.9022,173.0101,172.7944,172.863,1813.0
2022-12-20 11:10:00,176.12,176.12,175.32,175.38,1418.0,172.6963,172.6963,171.9118,171.9707,1418.0
2022-12-20 11:20:00,175.4,175.7,175.38,175.63,5331.0,171.9903,172.2845,171.9707,172.2158,5331.0
2022-12-20 11:30:00,175.78,175.78,175.51,175.6,1349.0,172.3629,172.3629,172.0982,172.1864,1349.0
2022-12-20 11:40:00,175.74,175.83,175.4,175.7,4400.0,172.3237,172.4119,171.9903,172.2845,4400.0
2022-12-20 11:50:00,175.63,175.97,175.63,175.97,1000.0,172.2158,172.5492,172.2158,172.5492,1000.0
2022-12-20 12:00:00,175.9,176.16,175.9,176.05,1210.0,172.4806,172.7355,172.4806,172.6277,1210.0
2022-12-20 12:10:00,176.01,176.1,175.72,176.03,12158.0,172.5884,172.6767,172.3041,172.608,12158.0
2022-12-20 12:20:00,175.9,176.07,175.9,176.07,1034.0,172.4806,172.6473,172.4806,172.6473,1034.0
2022-12-20 12:30:00,176.04,176.09,175.94,176.09,1608.0,172.6178,172.6669,172.5198,172.6669,1608.0
2022-12-20 12:40:00,176.14,176.59,176.14,176.52,3000.0,172.7159,173.1572,172.7159,173.0885,3000.0
2022-12-20 12:50:00,176.44,176.72,176.36,176.62,2159.0,173.0101,173.2846,172.9316,173.1866,2159.0
2022-12-20 13:00:00,176.65,176.65,176.28,176.28,1582.0,173.216,173.216,172.8532,172.8532,1582.0
2022-12-20 13:10:00,176.31,176.5,176.3,176.38,2814.0,172.8826,173.0689,172.8728,172.9512,2814.0
2022-12-20 13:20:00,176.39,176.8,176.39,176.8,2145.0,172.961,173.3631,172.961,173.3631,2145.0
2022-12-20 13:30:00,176.92,176.98,176.61,176.93,5213.0,173.4807,173.5396,173.1768,173.4905,5213.0
2022-12-20 13:40:00,176.99,177.15,176.94,177.0,4674.0,173.5494,173.7063,173.5004,173.5592,4674.0
2022-12-20 13:50:00,177.05,177.3,177.02,177.12,22143.0,173.6082,173.8534,173.5788,173.6769,22143.0
2022-12-20 14:00:00,177.02,177.42,176.96,177.41,13866.0,173.5788,173.971,173.52,173.9612,13866.0
2022-12-20 14:10:00,177.34,177.62,177.01,177.09,10373.0,173.8926,174.1671,173.569,173.6474,10373.0
2022-12-20 14:20:00,177.08,177.08,176.77,177.04,3489.0,173.6376,173.6376,173.3337,173.5984,3489.0
2022-12-20 14:30:00,176.95,176.95,176.57,176.71,3426.0,173.5102,173.5102,173.1375,173.2748,3426.0
2022-12-20 14:40:00,176.74,176.77,176.41,176.48,6846.0,173.3042,173.3337,172.9807,173.0493,6846.0
2022-12-20 14:50:00,176.45,176.65,176.39,176.56,8355.0,173.0199,173.216,172.961,173.1277,8355.0
2022-12-20 15:00:00,176.53,176.53,176.14,176.14,7741.0,173.0983,173.0983,172.7159,172.7159,7741.0
2022-12-20 15:10:00,176.22,176.73,176.21,176.66,12358.0,172.7944,173.2944,172.7845,173.2258,12358.0
2022-12-20 15:20:00,176.6,176.88,176.53,176.86,22188.0,173.167,173.4415,173.0983,173.4219,22188.0
2022-12-20 15:30:00,176.97,177.1,176.71,177.07,12627.0,173.5298,173.6572,173.2748,173.6278,12627.0
2022-12-20 15:40:00,177.15,177.18,176.78,176.94,19700.0,173.7063,173.7357,173.3435,173.5004,19700.0
2022-12-20 15:50:00,176.93,176.93,176.48,176.5,81481.0,173.4905,173.4905,173.0493,173.0689,81481.0
2022-12-21 09:30:00,178.06,178.15,176.97,177.4,16138.0,174.5986,174.6868,173.5298,173.9514,16138.0
2022-12-21 09:40:00,177.34,178.15,177.28,177.78,10663.0,173.8926,174.6868,173.8337,174.324,10663.0
2022-12-21 09:50:00,177.65,178.06,177.36,178.06,3957.0,174.1966,174.5986,173.9122,174.5986,3957.0
2022-12-21 10:00:00,177.83,178.19,177.8,178.03,3652.0,174.3731,174.7261,174.3436,174.5692,3652.0
2022-12-21 10:10:00,178.06,178.07,177.74,177.75,1672.0,174.5986,174.6084,174.2848,174.2946,1672.0
2022-12-21 10:20:00,177.82,177.86,177.54,177.84,3914.0,174.3632,174.4025,174.0887,174.3829,3914.0
2022-12-21 10:30:00,177.93,178.62,177.93,178.48,4000.0,174.4711,175.1477,174.4711,175.0104,4000.0
2022-12-21 10:40:00,178.44,178.71,178.15,178.17,2842.0,174.9712,175.2359,174.6868,174.7064,2842.0
2022-12-21 10:50:00,178.23,178.3,178.03,178.09,1845.0,174.7653,174.8339,174.5692,174.628,1845.0
2022-12-21 11:00:00,178.14,178.36,177.97,178.0,3754.0,174.677,174.8927,174.5103,174.5397,3754.0
2022-12-21 11:10:00,178.1,178.1,177.45,177.56,2610.0,174.6378,174.6378,174.0004,174.1083,2610.0
2022-12-21 11:20:00,177.67,177.68,177.3,177.46,3904.0,174.2162,174.226,173.8534,174.0102,3904.0
2022-12-21 11:30:00,177.42,177.66,177.41,177.43,4538.0,173.971,174.2064,173.9612,173.9808,4538.0
2022-12-21 11:40:00,177.38,177.64,177.33,177.39,3519.0,173.9318,174.1867,173.8828,173.9416,3519.0
2022-12-21 11:50:00,177.42,177.42,177.09,177.14,3300.0,173.971,173.971,173.6474,173.6965,3300.0
2022-12-21 12:00:00,177.03,177.13,176.96,176.99,700.0,173.5886,173.6867,173.52,173.5494,700.0
2022-12-21 12:10:00,176.94,177.02,176.84,177.02,725.0,173.5004,173.5788,173.4023,173.5788,725.0
2022-12-21 12:20:00,177.02,177.09,176.64,176.64,2924.0,173.5788,173.6474,173.2062,173.2062,2924.0
2022-12-21 12:30:00,176.75,176.92,176.66,176.88,3648.0,173.314,173.4807,173.2258,173.4415,3648.0
2022-12-21 12:40:00,176.89,177.81,176.85,177.81,13435.0,173.4513,174.3534,173.4121,174.3534,13435.0
2022-12-21 12:50:00,177.72,177.81,176.75,176.82,14155.0,174.2652,174.3534,173.314,173.3827,14155.0
2022-12-21 13:00:00,176.78,177.15,176.72,176.97,3170.0,173.3435,173.7063,173.2846,173.5298,3170.0
2022-12-21 13:10:00,177.06,177.06,176.71,176.71,3070.0,173.618,173.618,173.2748,173.2748,3070.0
2022-12-21 13:20:00,176.78,176.78,176.31,176.31,5727.0,173.3435,173.3435,172.8826,172.8826,5727.0
2022-12-21 13:30:00,176.34,176.83,176.34,176.81,2824.0,172.912,173.3925,172.912,173.3729,2824.0
2022-12-21 13:40:00,176.78,177.05,176.67,176.86,3327.0,173.3435,173.6082,173.2356,173.4219,3327.0
2022-12-21 13:50:00,176.84,176.89,176.54,176.54,7097.0,173.4023,173.4513,173.1081,173.1081,7097.0
2022-12-21 14:00:00,176.61,176.86,176.61,176.85,10110.0,173.1768,173.4219,173.1768,173.4121,10110.0
2022-12-21 14:10:00,176.79,176.83,176.55,176.56,9189.0,173.3533,173.3925,173.1179,173.1277,9189.0
2022-12-21 14:20:00,176.55,176.66,176.3,176.3,5003.0,173.1179,173.2258,172.8728,172.8728,5003.0
2022-12-21 14:30:00,176.31,176.49,176.21,176.24,5402.0,172.8826,173.0591,172.7845,172.814,5402.0
2022-12-21 14:40:00,176.26,176.3,176.07,176.09,4152.0,172.8336,172.8728,172.6473,172.6669,4152.0
2022-12-21 14:50:00,175.94,176.03,175.69,175.97,11086.0,172.5198,172.608,172.2747,172.5492,11086.0
2022-12-21 15:00:00,176.02,176.08,175.68,175.68,17348.0,172.5982,172.6571,172.2648,172.2648,17348.0
2022-12-21 15:10:00,175.7,175.81,175.59,175.63,9773.0,172.2845,172.3923,172.1766,172.2158,9773.0
2022-12-21 15:20:00,175.63,175.69,175.47,175.47,7188.0,172.2158,172.2747,172.0589,172.0589,7188.0
2022-12-21 15:30:00,175.44,175.64,175.33,175.37,17993.0,172.0295,172.2256,171.9217,171.9609,17993.0
2022-12-21 15:40:00,175.41,175.81,175.22,175.75,28003.0,172.0001,172.3923,171.8138,172.3335,28003.0
2022-12-21 15:50:00,175.82,176.01,175.39,175.96,56072.0,172.4021,172.5884,171.9805,172.5394,56072.0
2022-12-22 09:30:00,174.19,174.95,173.4,174.22,11801.0,170.8038,171.549,170.0292,170.8332,11801.0
2022-12-22 09:40:00,174.18,174.74,174.17,174.53,22485.0,170.794,171.3431,170.7842,171.1372,22485.0
2022-12-22 09:50:00,174.61,174.63,173.56,173.84,14041.0,171.2156,171.2353,170.1861,170.4606,14041.0
2022-12-22 10:00:00,173.96,173.96,173.3,173.3,3687.0,170.5783,170.5783,169.9311,169.9311,3687.0
2022-12-22 10:10:00,173.19,173.68,173.0,173.64,4666.0,169.8233,170.3037,169.6369,170.2645,4666.0
2022-12-22 10:20:00,173.89,174.11,173.79,173.94,2964.0,170.5096,170.7254,170.4116,170.5587,2964.0
2022-12-22 10:30:00,173.89,174.04,173.65,174.0,6371.0,170.5096,170.6567,170.2743,170.6175,6371.0
2022-12-22 10:40:00,173.92,174.15,173.72,173.83,3294.0,170.5391,170.7646,170.3429,170.4508,3294.0
2022-12-22 10:50:00,173.79,173.81,173.17,173.34,5936.0,170.4116,170.4312,169.8036,169.9703,5936.0
2022-12-22 11:00:00,173.37,173.49,173.04,173.2,4896.0,169.9998,170.1174,169.6762,169.8331,4896.0
2022-12-22 11:10:00,172.91,173.17,172.91,173.07,4159.0,169.5487,169.8036,169.5487,169.7056,4159.0
2022-12-22 11:20:00,173.03,173.06,172.71,172.95,4057.0,169.6664,169.6958,169.3526,169.5879,4057.0
2022-12-22 11:30:00,173.08,173.17,172.6,172.6,6152.0,169.7154,169.8036,169.2447,169.2447,6152.0
2022-12-22 11:40:00,172.42,172.72,172.29,172.62,2538.0,169.0682,169.3624,168.9407,169.2643,2538.0
2022-12-22 11:50:00,172.64,172.64,172.33,172.51,3715.0,169.2839,169.2839,168.98,169.1565,3715.0
2022-12-22 12:00:00,172.53,172.74,172.43,172.74,3088.0,169.1761,169.382,169.078,169.382,3088.0
2022-12-22 12:10:00,173.07,173.08,172.76,172.78,3403.0,169.7056,169.7154,169.4016,169.4212,3403.0
2022-12-22 12:20:00,172.75,172.78,171.86,172.08,4949.0,169.3918,169.4212,168.5191,168.7348,4949.0
2022-12-22 12:30:00,172.1,172.21,172.05,172.11,1800.0,168.7544,168.8623,168.7054,168.7642,1800.0
2022-12-22 12:40:00,172.18,172.32,171.91,172.31,2827.0,168.8329,168.9702,168.5681,168.9604,2827.0
2022-12-22 12:50:00,172.31,172.34,171.88,171.9,3039.0,168.9604,168.9898,168.5387,168.5583,3039.0
2022-12-22 13:00:00,171.83,171.88,171.28,171.48,6826.0,168.4897,168.5387,167.9504,168.1465,6826.0
2022-12-22 13:10:00,171.48,172.05,171.48,171.94,4704.0,168.1465,168.7054,168.1465,168.5976,4704.0
2022-12-22 13:20:00,171.78,171.98,171.77,171.91,5670.0,168.4407,168.6368,168.4309,168.5681,5670.0
2022-12-22 13:30:00,171.81,172.32,171.81,172.32,8527.0,168.4701,168.9702,168.4701,168.9702,8527.0
2022-12-22 13:40:00,172.16,172.27,172.06,172.2,7585.0,168.8133,168.9211,168.7152,168.8525,7585.0
2022-12-22 13:50:00,172.28,172.42,172.02,172.17,10015.0,168.9309,169.0682,168.676,168.8231,10015.0
2022-12-22 14:00:00,172.16,172.23,172.02,172.02,4504.0,168.8133,168.8819,168.676,168.676,4504.0
2022-12-22 14:10:00,172.11,172.53,172.11,172.29,4857.0,168.7642,169.1761,168.7642,168.9407,4857.0
2022-12-22 14:20:00,172.25,172.66,172.01,172.66,2958.0,168.9015,169.3036,168.6662,169.3036,2958.0
2022-12-22 14:30:00,172.65,172.75,172.47,172.47,6088.0,169.2937,169.3918,169.1172,169.1172,6088.0
2022-12-22 14:40:00,172.44,172.89,172.31,172.89,6247.0,169.0878,169.5291,168.9604,169.5291,6247.0
2022-12-22 14:50:00,172.93,173.4,172.85,173.35,10160.0,169.5683,170.0292,169.4899,169.9801,10160.0
2022-12-22 15:00:00,173.36,173.36,173.06,173.21,4122.0,169.9899,169.9899,169.6958,169.8429,4122.0
2022-12-22 15:10:00,173.15,173.38,173.12,173.36,4608.0,169.784,170.0096,169.7546,169.9899,4608.0
2022-12-22 15:20:00,173.47,173.8,173.2,173.68,14916.0,170.0978,170.4214,169.8331,170.3037,14916.0
2022-12-22 15:30:00,173.81,173.87,173.3,173.44,17273.0,170.4312,170.49,169.9311,170.0684,17273.0
2022-12-22 15:40:00,173.45,173.57,173.16,173.57,11163.0,170.0782,170.1959,169.7938,170.1959,11163.0
2022-12-22 15:50:00,173.6,174.06,173.41,174.05,64069.0,170.2253,170.6763,170.039,170.6665,64069.0
2022-12-23 09:30:00,173.78,173.78,172.69,172.69,3913.0,170.4018,170.4018,169.333,169.333,3913.0
2022-12-23 09:40:00,173.0,173.51,172.5,173.39,23524.0,169.6369,170.137,169.1467,170.0194,23524.0
2022-12-23 09:50:00,173.59,173.59,173.05,173.05,10060.0,170.2155,170.2155,169.686,169.686,10060.0
2022-12-23 10:00:00,173.27,174.08,173.25,173.86,6882.0,169.9017,170.696,169.8821,170.4802,6882.0
2022-12-23 10:10:00,173.76,174.56,173.68,174.42,7520.0,170.3822,171.1666,170.3037,171.0293,7520.0
2022-12-23 10:20:00,174.37,174.54,174.21,174.21,515.0,170.9803,171.147,170.8234,170.8234,515.0
2022-12-23 10:30:00,174.22,174.43,174.21,174.27,1137.0,170.8332,171.0391,170.8234,170.8823,1137.0
2022-12-23 10:40:00,174.24,174.33,173.99,174.0,1497.0,170.8528,170.9411,170.6077,170.6175,1497.0
2022-12-23 10:50:00,173.83,174.13,173.79,173.88,2607.0,170.4508,170.745,170.4116,170.4998,2607.0
2022-12-23 11:00:00,173.99,173.99,173.87,173.95,606.0,170.6077,170.6077,170.49,170.5685,606.0
2022-12-23 11:10:00,174.09,174.22,173.78,173.78,2752.0,170.7058,170.8332,170.4018,170.4018,2752.0
2022-12-23 11:20:00,173.88,173.96,173.69,173.83,1850.0,170.4998,170.5783,170.3135,170.4508,1850.0
2022-12-23 11:30:00,173.92,174.17,173.85,174.17,3600.0,170.5391,170.7842,170.4704,170.7842,3600.0
2022-12-23 11:40:00,174.17,174.27,174.07,174.13,1920.0,170.7842,170.8823,170.6861,170.745,1920.0
2022-12-23 11:50:00,174.21,174.35,174.08,174.35,1491.0,170.8234,170.9607,170.696,170.9607,1491.0
2022-12-23 12:00:00,174.37,174.56,174.24,174.28,3265.0,170.9803,171.1666,170.8528,170.8921,3265.0
2022-12-23 12:10:00,174.26,174.34,174.22,174.28,2898.0,170.8725,170.9509,170.8332,170.8921,2898.0
2022-12-23 12:20:00,174.33,174.5,174.22,174.49,3225.0,170.9411,171.1078,170.8332,171.098,3225.0
2022-12-23 12:30:00,174.5,174.58,174.38,174.45,3200.0,171.1078,171.1862,170.9901,171.0588,3200.0
2022-12-23 12:40:00,174.37,174.48,174.16,174.38,2410.0,170.9803,171.0882,170.7744,170.9901,2410.0
2022-12-23 12:50:00,174.3,174.32,174.26,174.32,300.0,170.9117,170.9313,170.8725,170.9313,300.0
2022-12-23 13:00:00,174.35,174.48,174.35,174.41,2673.0,170.9607,171.0882,170.9607,171.0195,2673.0
2022-12-23 13:10:00,174.42,174.44,174.31,174.39,2147.0,171.0293,171.049,170.9215,170.9999,2147.0
2022-12-23 13:20:00,174.48,174.48,174.29,174.41,1993.0,171.0882,171.0882,170.9019,171.0195,1993.0
2022-12-23 13:30:00,174.47,174.52,174.33,174.45,2451.0,171.0784,171.1274,170.9411,171.0588,2451.0
2022-12-23 13:40:00,174.47,174.47,174.01,174.16,2942.0,171.0784,171.0784,170.6273,170.7744,2942.0
2022-12-23 13:50:00,174.22,174.32,174.13,174.24,1670.0,170.8332,170.9313,170.745,170.8528,1670.0
2022-12-23 14:00:00,174.14,174.17,173.96,174.09,2725.0,170.7548,170.7842,170.5783,170.7058,2725.0
2022-12-23 14:10:00,174.09,174.2,174.05,174.13,2105.0,170.7058,170.8136,170.6665,170.745,2105.0
2022-12-23 14:20:00,174.16,174.17,173.89,174.17,3917.0,170.7744,170.7842,170.5096,170.7842,3917.0
2022-12-23 14:30:00,174.17,174.35,174.17,174.35,6517.0,170.7842,170.9607,170.7842,170.9607,6517.0
2022-12-23 14:40:00,174.34,174.35,174.1,174.19,2243.0,170.9509,170.9607,170.7156,170.8038,2243.0
2022-12-23 14:50:00,174.19,174.78,174.18,174.78,4988.0,170.8038,171.3823,170.794,171.3823,4988.0
2022-12-23 15:00:00,174.74,174.92,174.59,174.75,7028.0,171.3431,171.5196,171.196,171.3529,7028.0
2022-12-23 15:10:00,174.77,174.82,174.68,174.76,4388.0,171.3725,171.4216,171.2843,171.3627,4388.0
2022-12-23 15:20:00,174.79,174.79,174.53,174.69,6796.0,171.3921,171.3921,171.1372,171.2941,6796.0
2022-12-23 15:30:00,174.55,174.6,174.37,174.54,9739.0,171.1568,171.2058,170.9803,171.147,9739.0
2022-12-23 15:40:00,174.55,174.89,174.52,174.84,7202.0,171.1568,171.4902,171.1274,171.4412,7202.0
2022-12-23 15:50:00,174.83,175.23,174.71,175.17,30126.0,171.4314,171.8236,171.3137,171.7648,30126.0
2022-12-27 09:30:00,175.8,175.8,174.93,174.93,2936.0,172.3825,172.3825,171.5294,171.5294,2936.0
2022-12-27 09:40:00,175.25,175.79,175.21,175.55,1965.0,171.8432,172.3727,171.804,172.1374,1965.0
2022-12-27 09:50:00,175.06,175.31,174.65,175.21,3203.0,171.6569,171.902,171.2549,171.804,3203.0
2022-12-27 10:00:00,175.35,175.69,175.13,175.61,9949.0,171.9413,172.2747,171.7255,172.1962,9949.0
2022-12-27 10:10:00,175.69,176.71,175.56,176.71,22057.0,172.2747,173.2748,172.1472,173.2748,22057.0
2022-12-27 10:20:00,176.59,176.6,176.03,176.03,1200.0,173.1572,173.167,172.608,172.608,1200.0
2022-12-27 10:30:00,175.73,176.35,175.73,176.34,3462.0,172.3139,172.9218,172.3139,172.912,3462.0
2022-12-27 10:40:00,176.3,176.39,175.9,176.0,4338.0,172.8728,172.961,172.4806,172.5786,4338.0
2022-12-27 10:50:00,175.99,175.99,175.77,175.77,1736.0,172.5688,172.5688,172.3531,172.3531,1736.0
2022-12-27 11:00:00,175.86,175.93,175.67,175.93,1223.0,172.4413,172.51,172.255,172.51,1223.0
2022-12-27 11:10:00,176.0,176.0,175.76,175.76,950.0,172.5786,172.5786,172.3433,172.3433,950.0
2022-12-27 11:20:00,175.71,175.79,175.51,175.62,1059.0,172.2943,172.3727,172.0982,172.206,1059.0
2022-12-27 11:30:00,175.64,175.72,175.52,175.59,3277.0,172.2256,172.3041,172.108,172.1766,3277.0
2022-12-27 11:40:00,175.51,176.25,175.5,175.57,3524.0,172.0982,172.8238,172.0883,172.157,3524.0
2022-12-27 11:50:00,175.58,175.84,175.58,175.83,2445.0,172.1668,172.4217,172.1668,172.4119,2445.0
2022-12-27 12:00:00,175.9,176.07,175.84,176.07,1000.0,172.4806,172.6473,172.4217,172.6473,1000.0
2022-12-27 12:10:00,176.11,176.21,175.88,175.95,2827.0,172.6865,172.7845,172.461,172.5296,2827.0
2022-12-27 12:20:00,175.86,175.95,175.76,175.86,991.0,172.4413,172.5296,172.3433,172.4413,991.0
2022-12-27 12:30:00,175.77,175.95,175.76,175.95,1763.0,172.3531,172.5296,172.3433,172.5296,1763.0
2022-12-27 12:40:00,175.88,175.91,175.67,175.86,3511.0,172.461,172.4904,172.255,172.4413,3511.0
2022-12-27 12:50:00,175.95,175.95,175.61,175.84,3954.0,172.5296,172.5296,172.1962,172.4217,3954.0
2022-12-27 13:00:00,175.86,175.97,175.82,175.88,1001.0,172.4413,172.5492,172.4021,172.461,1001.0
2022-12-27 13:10:00,175.86,175.88,175.51,175.53,2714.0,172.4413,172.461,172.0982,172.1178,2714.0
2022-12-27 13:20:00,175.64,175.73,175.62,175.67,1538.0,172.2256,172.3139,172.206,172.255,1538.0
2022-12-27 13:30:00,175.59,175.59,175.38,175.42,3330.0,172.1766,172.1766,171.9707,172.0099,3330.0
2022-12-27 13:40:00,175.42,175.53,175.32,175.47,2851.0,172.0099,172.1178,171.9118,172.0589,2851.0
2022-12-27 13:50:00,175.58,175.58,175.07,175.08,1613.0,172.1668,172.1668,171.6667,171.6765,1613.0
2022-12-27 14:00:00,175.07,175.34,175.07,175.3,2034.0,171.6667,171.9315,171.6667,171.8922,2034.0
2022-12-27 14:10:00,175.31,175.31,174.9,174.94,2014.0,171.902,171.902,171.5,171.5392,2014.0
2022-12-27 14:20:00,174.94,175.05,174.76,174.78,2455.0,171.5392,171.6471,171.3627,171.3823,2455.0
2022-12-27 14:30:00,174.68,174.9,174.68,174.85,2037.0,171.2843,171.5,171.2843,171.451,2037.0
2022-12-27 14:40:00,174.68,174.93,174.53,174.93,1600.0,171.2843,171.5294,171.1372,171.5294,1600.0
2022-12-27 14:50:00,174.91,175.07,174.81,175.05,6520.0,171.5098,171.6667,171.4118,171.6471,6520.0
2022-12-27 15:00:00,175.09,175.32,175.09,175.32,1464.0,171.6863,171.9118,171.6863,171.9118,1464.0
2022-12-27 15:10:00,175.22,175.63,175.21,175.63,3425.0,171.8138,172.2158,171.804,172.2158,3425.0
2022-12-27 15:20:00,175.63,175.64,175.37,175.62,2929.0,172.2158,172.2256,171.9609,172.206,2929.0
2022-12-27 15:30:00,175.64,175.81,175.6,175.81,5939.0,172.2256,172.3923,172.1864,172.3923,5939.0
2022-12-27 15:40:00,175.75,175.79,175.61,175.71,7243.0,172.3335,172.3727,172.1962,172.2943,7243.0
2022-12-27 15:50:00,175.75,175.8,175.35,175.68,27133.0,172.3335,172.3825,171.9413,172.2648,27133.0
2022-12-28 09:30:00,176.17,176.48,176.02,176.48,2657.0,172.7453,173.0493,172.5982,173.0493,2657.0
2022-12-28 09:40:00,176.67,176.7,176.1,176.64,4666.0,173.2356,173.265,172.6767,173.2062,4666.0
2022-12-28 09:50:00,176.54,176.54,175.85,175.85,1900.0,173.1081,173.1081,172.4315,172.4315,1900.0
2022-12-28 10:00:00,176.19,176.34,176.04,176.24,6128.0,172.7649,172.912,172.6178,172.814,6128.0
2022-12-28 10:10:00,176.22,176.78,176.15,176.78,17969.0,172.7944,173.3435,172.7257,173.3435,17969.0
2022-12-28 10:20:00,176.75,176.75,175.09,175.27,11265.0,173.314,173.314,171.6863,171.8628,11265.0
2022-12-28 10:30:00,175.27,175.8,175.26,175.57,1480.0,171.8628,172.3825,171.853,172.157,1480.0
2022-12-28 10:40:00,175.56,175.56,175.37,175.37,900.0,172.1472,172.1472,171.9609,171.9609,900.0
2022-12-28 10:50:00,175.09,175.58,175.09,175.45,1051.0,171.6863,172.1668,171.6863,172.0393,1051.0
2022-12-28 11:00:00,175.41,175.53,175.14,175.14,1527.0,172.0001,172.1178,171.7353,171.7353,1527.0
2022-12-28 11:10:00,175.36,175.44,175.3,175.31,994.0,171.9511,172.0295,171.8922,171.902,994.0
2022-12-28 11:20:00,175.3,175.4,175.22,175.28,3472.0,171.8922,171.9903,171.8138,171.8726,3472.0
2022-12-28 11:30:00,175.16,175.37,175.12,175.12,1538.0,171.755,171.9609,171.7157,171.7157,1538.0
2022-12-28 11:40:00,175.29,175.35,175.14,175.18,1810.0,171.8824,171.9413,171.7353,171.7746,1810.0
2022-12-28 11:50:00,175.23,175.26,175.2,175.2,800.0,171.8236,171.853,171.7942,171.7942,800.0
2022-12-28 12:00:00,175.08,175.08,174.79,174.89,1053.0,171.6765,171.6765,171.3921,171.4902,1053.0
2022-12-28 12:10:00,174.77,174.77,174.67,174.7,2415.0,171.3725,171.3725,171.2745,171.3039,2415.0
2022-12-28 12:20:00,174.71,174.75,174.57,174.6,3673.0,171.3137,171.3529,171.1764,171.2058,3673.0
2022-12-28 12:30:00,174.66,174.81,174.61,174.8,934.0,171.2647,171.4118,171.2156,171.402,934.0
2022-12-28 12:40:00,174.77,175.19,174.77,175.16,983.0,171.3725,171.7844,171.3725,171.755,983.0
2022-12-28 12:50:00,175.23,175.44,175.17,175.39,2790.0,171.8236,172.0295,171.7648,171.9805,2790.0
2022-12-28 13:00:00,175.43,175.61,175.38,175.38,2382.0,172.0197,172.1962,171.9707,171.9707,2382.0
2022-12-28 13:10:00,175.45,175.59,175.32,175.41,3168.0,172.0393,172.1766,171.9118,172.0001,3168.0
2022-12-28 13:20:00,175.53,175.53,175.22,175.22,1930.0,172.1178,172.1178,171.8138,171.8138,1930.0
2022-12-28 13:30:00,175.19,175.19,174.96,174.96,1500.0,171.7844,171.7844,171.5588,171.5588,1500.0
2022-12-28 13:40:00,174.94,175.16,174.86,174.94,3700.0,171.5392,171.755,171.4608,171.5392,3700.0
2022-12-28 13:50:00,174.84,175.09,174.78,174.78,1780.0,171.4412,171.6863,171.3823,171.3823,1780.0
2022-12-28 14:00:00,174.94,175.01,174.81,174.81,3005.0,171.5392,171.6079,171.4118,171.4118,3005.0
2022-12-28 14:10:00,174.9,174.91,174.59,174.7,1770.0,171.5,171.5098,171.196,171.3039,1770.0
2022-12-28 14:20:00,174.68,174.79,174.65,174.78,1300.0,171.2843,171.3921,171.2549,171.3823,1300.0
2022-12-28 14:30:00,174.74,175.01,174.73,174.97,2043.0,171.3431,171.6079,171.3333,171.5686,2043.0
2022-12-28 14:40:00,175.05,175.49,175.05,175.21,2120.0,171.6471,172.0785,171.6471,171.804,2120.0
2022-12-28 14:50:00,175.27,175.27,175.03,175.03,2403.0,171.8628,171.8628,171.6275,171.6275,2403.0
2022-12-28 15:00:00,175.13,175.16,174.68,174.73,1538.0,171.7255,171.755,171.2843,171.3333,1538.0
2022-12-28 15:10:00,174.59,174.67,174.31,174.6,2191.0,171.196,171.2745,170.9215,171.2058,2191.0
2022-12-28 15:20:00,174.6,174.61,174.2,174.44,2652.0,171.2058,171.2156,170.8136,171.049,2652.0
2022-12-28 15:30:00,174.44,174.7,174.44,174.59,5397.0,171.049,171.3039,171.049,171.196,5397.0
2022-12-28 15:40:00,174.58,174.66,174.4,174.49,17771.0,171.1862,171.2647,171.0097,171.098,17771.0
2022-12-28 15:50:00,174.45,174.46,174.04,174.04,20904.0,171.0588,171.0686,170.6567,170.6567,20904.0
2022-12-29 09:30:00,175.55,175.58,174.1,174.98,5202.0,172.1374,172.1668,170.7156,171.5785,5202.0
2022-12-29 09:40:00,175.29,175.77,174.95,175.35,2944.0,171.8824,172.3531,171.549,171.9413,2944.0
2022-12-29 09:50:00,175.41,175.44,175.05,175.28,3292.0,172.0001,172.0295,171.6471,171.8726,3292.0
2022-12-29 10:00:00,175.34,175.61,175.12,175.61,8470.0,171.9315,172.1962,171.7157,172.1962,8470.0
2022-12-29 10:10:00,175.65,176.2,175.65,175.98,13915.0,172.2354,172.7747,172.2354,172.559,13915.0
2022-12-29 10:20:00,175.96,176.3,175.89,176.06,9251.0,172.5394,172.8728,172.4708,172.6375,9251.0
2022-12-29 10:30:00,176.09,176.51,176.04,176.48,7369.0,172.6669,173.0787,172.6178,173.0493,7369.0
2022-12-29 10:40:00,176.41,176.41,176.11,176.16,767.0,172.9807,172.9807,172.6865,172.7355,767.0
2022-12-29 10:50:00,176.17,176.53,176.15,176.39,7038.0,172.7453,173.0983,172.7257,172.961,7038.0
2022-12-29 11:00:00,176.41,176.44,176.13,176.13,3089.0,172.9807,173.0101,172.7061,172.7061,3089.0
2022-12-29 11:10:00,176.12,176.12,175.59,175.78,5523.0,172.6963,172.6963,172.1766,172.3629,5523.0
2022-12-29 11:20:00,175.84,175.96,175.76,175.84,5481.0,172.4217,172.5394,172.3433,172.4217,5481.0
2022-12-29 11:30:00,175.95,176.12,175.95,176.08,3787.0,172.5296,172.6963,172.5296,172.6571,3787.0
2022-12-29 11:40:00,176.15,176.5,176.15,176.5,711.0,172.7257,173.0689,172.7257,173.0689,711.0
2022-12-29 11:50:00,176.55,176.73,176.55,176.64,1387.0,173.1179,173.2944,173.1179,173.2062,1387.0
2022-12-29 12:00:00,176.67,176.76,176.65,176.76,400.0,173.2356,173.3239,173.216,173.3239,400.0
2022-12-29 12:10:00,176.82,176.93,176.59,176.93,3574.0,173.3827,173.4905,173.1572,173.4905,3574.0
2022-12-29 12:20:00,176.96,177.03,176.74,176.81,5323.0,173.52,173.5886,173.3042,173.3729,5323.0
2022-12-29 12:30:00,176.81,176.93,176.69,176.75,1973.0,173.3729,173.4905,173.2552,173.314,1973.0
2022-12-29 12:40:00,176.9,176.9,176.66,176.75,2608.0,173.4611,173.4611,173.2258,173.314,2608.0
2022-12-29 12:50:00,176.78,176.96,176.78,176.9,800.0,173.3435,173.52,173.3435,173.4611,800.0
2022-12-29 13:00:00,176.85,176.85,176.6,176.6,1150.0,173.4121,173.4121,173.167,173.167,1150.0
2022-12-29 13:10:00,176.67,176.84,176.58,176.65,2298.0,173.2356,173.4023,173.1474,173.216,2298.0
2022-12-29 13:20:00,176.51,176.51,176.18,176.31,1319.0,173.0787,173.0787,172.7551,172.8826,1319.0
2022-12-29 13:30:00,176.24,176.41,176.05,176.39,1900.0,172.814,172.9807,172.6277,172.961,1900.0
2022-12-29 13:40:00,176.42,176.42,176.14,176.14,3554.0,172.9905,172.9905,172.7159,172.7159,3554.0
2022-12-29 13:50:00,176.28,176.44,176.18,176.4,1100.0,172.8532,173.0101,172.7551,172.9709,1100.0
2022-12-29 14:00:00,176.5,176.68,176.5,176.57,1142.0,173.0689,173.2454,173.0689,173.1375,1142.0
2022-12-29 14:10:00,176.64,176.84,176.61,176.61,1537.0,173.2062,173.4023,173.1768,173.1768,1537.0
2022-12-29 14:20:00,176.56,176.61,176.39,176.43,3095.0,173.1277,173.1768,172.961,173.0003,3095.0
2022-12-29 14:30:00,176.44,176.63,176.37,176.63,1835.0,173.0101,173.1964,172.9414,173.1964,1835.0
2022-12-29 14:40:00,176.73,176.73,176.63,176.63,1000.0,173.2944,173.2944,173.1964,173.1964,1000.0
2022-12-29 14:50:00,176.57,176.62,176.36,176.37,725.0,173.1375,173.1866,172.9316,172.9414,725.0
2022-12-29 15:00:00,176.41,176.41,175.98,175.98,2734.0,172.9807,172.9807,172.559,172.559,2734.0
2022-12-29 15:10:00,175.86,175.89,175.53,175.6,3656.0,172.4413,172.4708,172.1178,172.1864,3656.0
2022-12-29 15:20:00,175.65,175.92,175.57,175.72,4051.0,172.2354,172.5002,172.157,172.3041,4051.0
2022-12-29 15:30:00,175.79,175.93,175.68,175.82,6501.0,172.3727,172.51,172.2648,172.4021,6501.0
2022-12-29 15:40:00,175.79,176.16,175.79,176.16,5256.0,172.3727,172.7355,172.3727,172.7355,5256.0
2022-12-29 15:50:00,176.18,176.28,175.94,176.04,21427.0,172.7551,172.8532,172.5198,172.6178,21427.0
2022-12-30 09:30:00,174.84,175.66,174.78,175.05,4998.0,171.4412,172.2452,171.3823,171.6471,4998.0
2022-12-30 09:40:00,174.86,174.86,173.71,173.73,5223.0,171.4608,171.4608,170.3331,170.3528,5223.0
2022-12-30 09:50:00,173.83,174.67,173.63,174.65,6563.0,170.4508,171.2745,170.2547,171.2549,6563.0
2022-12-30 10:00:00,174.41,174.58,174.11,174.14,3370.0,171.0195,171.1862,170.7254,170.7548,3370.0
2022-12-30 10:10:00,174.31,174.47,174.1,174.47,7260.0,170.9215,171.0784,170.7156,171.0784,7260.0
2022-12-30 10:20:00,174.59,174.85,174.43,174.43,2024.0,171.196,171.451,171.0391,171.0391,2024.0
2022-12-30 10:30:00,174.36,174.56,174.3,174.56,1425.0,170.9705,171.1666,170.9117,171.1666,1425.0
2022-12-30 10:40:00,174.49,174.69,174.36,174.69,4610.0,171.098,171.2941,170.9705,171.2941,4610.0
2022-12-30 10:50:00,174.75,174.88,174.52,174.72,7667.0,171.3529,171.4804,171.1274,171.3235,7667.0
2022-12-30 11:00:00,174.72,174.76,174.59,174.7,2543.0,171.3235,171.3627,171.196,171.3039,2543.0
2022-12-30 11:10:00,174.76,174.86,174.51,174.59,6258.0,171.3627,171.4608,171.1176,171.196,6258.0
2022-12-30 11:20:00,174.48,174.62,174.18,174.28,3007.0,171.0882,171.2255,170.794,170.8921,3007.0
2022-12-30 11:30:00,174.2,174.57,174.19,174.5,5156.0,170.8136,171.1764,170.8038,171.1078,5156.0
2022-12-30 11:40:00,174.5,174.67,174.39,174.42,5836.0,171.1078,171.2745,170.9999,171.0293,5836.0
2022-12-30 11:50:00,174.5,174.72,174.5,174.57,1653.0,171.1078,171.3235,171.1078,171.1764,1653.0
2022-12-30 12:00:00,174.5,174.57,174.47,174.47,1831.0,171.1078,171.1764,171.0784,171.0784,1831.0
2022-12-30 12:10:00,174.52,174.58,174.4,174.52,4034.0,171.1274,171.1862,171.0097,171.1274,4034.0
2022-12-30 12:20:00,174.58,174.66,174.51,174.51,3060.0,171.1862,171.2647,171.1176,171.1176,3060.0
2022-12-30 12:30:00,174.52,174.68,174.5,174.62,1640.0,171.1274,171.2843,171.1078,171.2255,1640.0
2022-12-30 12:40:00,174.67,174.72,174.49,174.57,3499.0,171.2745,171.3235,171.098,171.1764,3499.0
2022-12-30 12:50:00,174.64,174.7,174.45,174.7,1557.0,171.2451,171.3039,171.0588,171.3039,1557.0
2022-12-30 13:00:00,174.57,174.66,174.51,174.51,1496.0,171.1764,171.2647,171.1176,171.1176,1496.0
2022-12-30 13:10:00,174.52,174.6,174.19,174.2,4890.0,171.1274,171.2058,170.8038,170.8136,4890.0
2022-12-30 13:20:00,173.76,173.77,173.39,173.77,1417.0,170.3822,170.392,170.0194,170.392,1417.0
2022-12-30 13:30:00,173.85,174.02,173.81,173.81,1606.0,170.4704,170.6371,170.4312,170.4312,1606.0
2022-12-30 13:40:00,173.86,173.86,173.56,173.64,3668.0,170.4802,170.4802,170.1861,170.2645,3668.0
2022-12-30 13:50:00,173.64,173.64,173.41,173.51,2473.0,170.2645,170.2645,170.039,170.137,2473.0
2022-12-30 14:00:00,173.44,173.55,173.07,173.13,3500.0,170.0684,170.1763,169.7056,169.7644,3500.0
2022-12-30 14:10:00,173.12,173.12,172.82,172.99,4284.0,169.7546,169.7546,169.4604,169.6271,4284.0
2022-12-30 14:20:00,172.96,173.08,172.92,173.06,6834.0,169.5977,169.7154,169.5585,169.6958,6834.0
2022-12-30 14:30:00,173.03,173.17,172.89,172.89,3932.0,169.6664,169.8036,169.5291,169.5291,3932.0
2022-12-30 14:40:00,172.9,172.92,172.69,172.77,3228.0,169.5389,169.5585,169.333,169.4114,3228.0
2022-12-30 14:50:00,172.83,173.03,172.83,172.9,2550.0,169.4703,169.6664,169.4703,169.5389,2550.0
2022-12-30 15:00:00,173.03,173.29,173.01,173.29,4219.0,169.6664,169.9213,169.6468,169.9213,4219.0
2022-12-30 15:10:00,173.32,173.92,173.32,173.77,3712.0,169.9507,170.5391,169.9507,170.392,3712.0
2022-12-30 15:20:00,173.84,173.85,173.52,173.52,2980.0,170.4606,170.4704,170.1468,170.1468,2980.0
2022-12-30 15:30:00,173.48,174.1,173.48,174.04,8137.0,170.1076,170.7156,170.1076,170.6567,8137.0
2022-12-30 15:40:00,174.03,174.32,173.9,174.3,10589.0,170.6469,170.9313,170.5194,170.9117,10589.0
2022-12-30 15:50:00,174.47,175.16,174.34,175.1,66672.0,171.0784,171.755,170.9509,171.6961,66672.0
2023-01-03 09:30:00,177.4,178.0,176.62,177.63,26787.0,173.9514,174.5397,173.1866,174.1769,26787.0
2023-01-03 09:40:00,177.85,178.09,175.8,176.16,13004.0,174.3927,174.628,172.3825,172.7355,13004.0
2023-01-03 09:50:00,176.68,176.75,175.86,176.57,32839.0,173.2454,173.314,172.4413,173.1375,32839.0
2023-01-03 10:00:00,176.58,177.72,176.58,177.25,14912.0,173.1474,174.2652,173.1474,173.8043,14912.0
2023-01-03 10:10:00,176.96,176.97,175.54,175.54,1800.0,173.52,173.5298,172.1276,172.1276,1800.0
2023-01-03 10:20:00,175.38,176.2,175.38,175.91,2583.0,171.9707,172.7747,171.9707,172.4904,2583.0
2023-01-03 10:30:00,176.1,176.29,175.76,176.18,2627.0,172.6767,172.863,172.3433,172.7551,2627.0
2023-01-03 10:40:00,176.39,176.52,176.12,176.52,1412.0,172.961,173.0885,172.6963,173.0885,1412.0
2023-01-03 10:50:00,176.28,176.49,176.15,176.49,1127.0,172.8532,173.0591,172.7257,173.0591,1127.0
2023-01-03 11:00:00,176.7,176.96,176.11,176.11,1848.0,173.265,173.52,172.6865,172.6865,1848.0
2023-01-03 11:10:00,176.01,176.06,175.53,175.76,2343.0,172.5884,172.6375,172.1178,172.3433,2343.0
2023-01-03 11:20:00,175.56,176.05,175.56,175.66,5339.0,172.1472,172.6277,172.1472,172.2452,5339.0
2023-01-03 11:30:00,175.55,175.66,175.35,175.46,869.0,172.1374,172.2452,171.9413,172.0491,869.0
2023-01-03 11:40:00,175.31,175.31,174.92,174.94,3140.0,171.902,171.902,171.5196,171.5392,3140.0
2023-01-03 11:50:00,174.97,175.22,174.92,175.06,4303.0,171.5686,171.8138,171.5196,171.6569,4303.0
2023-01-03 12:00:00,175.24,175.31,174.76,175.18,2770.0,171.8334,171.902,171.3627,171.7746,2770.0
2023-01-03 12:10:00,175.22,175.32,175.0,175.11,1232.0,171.8138,171.9118,171.5981,171.7059,1232.0
2023-01-03 12:20:00,175.15,175.2,174.96,175.2,1500.0,171.7452,171.7942,171.5588,171.7942,1500.0
2023-01-03 12:30:00,175.25,176.03,175.25,175.56,8552.0,171.8432,172.608,171.8432,172.1472,8552.0
2023-01-03 12:40:00,175.27,175.44,174.8,174.82,3185.0,171.8628,172.0295,171.402,171.4216,3185.0
2023-01-03 12:50:00,174.84,175.45,174.84,175.35,4392.0,171.4412,172.0393,171.4412,171.9413,4392.0
2023-01-03 13:00:00,175.34,175.48,175.11,175.42,4167.0,171.9315,172.0687,171.7059,172.0099,4167.0
2023-01-03 13:10:00,175.44,175.6,175.32,175.59,2193.0,172.0295,172.1864,171.9118,172.1766,2193.0
2023-01-03 13:20:00,175.48,175.94,175.34,175.84,5069.0,172.0687,172.5198,171.9315,172.4217,5069.0
2023-01-03 13:30:00,175.82,175.82,175.51,175.59,2027.0,172.4021,172.4021,172.0982,172.1766,2027.0
2023-01-03 13:40:00,175.64,175.76,175.51,175.51,900.0,172.2256,172.3433,172.0982,172.0982,900.0
2023-01-03 13:50:00,175.59,176.0,175.59,175.82,4506.0,172.1766,172.5786,172.1766,172.4021,4506.0
2023-01-03 14:00:00,175.82,175.88,175.34,175.34,1514.0,172.4021,172.461,171.9315,171.9315,1514.0
2023-01-03 14:10:00,175.3,175.54,175.18,175.52,5361.0,171.8922,172.1276,171.7746,172.108,5361.0
2023-01-03 14:20:00,175.57,175.63,175.44,175.62,13356.0,172.157,172.2158,172.0295,172.206,13356.0
2023-01-03 14:30:00,175.61,175.65,174.96,174.99,4614.0,172.1962,172.2354,171.5588,171.5883,4614.0
2023-01-03 14:40:00,174.99,176.1,174.99,176.06,5228.0,171.5883,172.6767,171.5883,172.6375,5228.0
2023-01-03 14:50:00,175.99,176.19,175.73,175.99,4695.0,172.5688,172.7649,172.3139,172.5688,4695.0
2023-01-03 15:00:00,176.08,176.36,176.04,176.25,3221.0,172.6571,172.9316,172.6178,172.8238,3221.0
2023-01-03 15:10:00,176.15,176.62,176.06,176.31,9811.0,172.7257,173.1866,172.6375,172.8826,9811.0
2023-01-03 15:20:00,176.23,176.23,175.97,176.16,10083.0,172.8042,172.8042,172.5492,172.7355,10083.0
2023-01-03 15:30:00,176.16,176.22,175.8,175.86,22339.0,172.7355,172.7944,172.3825,172.4413,22339.0
2023-01-03 15:40:00,175.91,175.95,175.6,175.84,11331.0,172.4904,172.5296,172.1864,172.4217,11331.0
2023-01-03 15:50:00,175.92,176.29,175.81,176.09,59026.0,172.5002,172.863,172.3923,172.6669,59026.0
2023-01-04 09:30:00,178.18,179.09,177.29,178.76,8802.0,174.7162,175.6086,173.8435,175.285,8802.0
2023-01-04 09:40:00,178.89,178.89,178.35,178.69,1509.0,175.4124,175.4124,174.8829,175.2163,1509.0
2023-01-04 09:50:00,178.69,179.62,178.58,179.37,11862.0,175.2163,176.1283,175.1085,175.8831,11862.0
2023-01-04 10:00:00,179.36,179.74,178.36,178.38,15509.0,175.8733,176.2459,174.8927,174.9124,15509.0
2023-01-04 10:10:00,178.15,178.5,178.02,178.35,6091.0,174.6868,175.03,174.5594,174.8829,6091.0
2023-01-04 10:20:00,178.3,178.31,177.22,177.22,5531.0,174.8339,174.8437,173.7749,173.7749,5531.0
2023-01-04 10:30:00,177.39,177.42,176.88,177.04,3030.0,173.9416,173.971,173.4415,173.5984,3030.0
2023-01-04 10:40:00,176.95,177.7,176.95,177.7,2840.0,173.5102,174.2456,173.5102,174.2456,2840.0
2023-01-04 10:50:00,177.68,177.68,177.26,177.26,836.0,174.226,174.226,173.8141,173.8141,836.0
2023-01-04 11:00:00,177.24,177.24,176.84,177.03,1466.0,173.7945,173.7945,173.4023,173.5886,1466.0
2023-01-04 11:10:00,177.1,177.1,176.86,176.86,700.0,173.6572,173.6572,173.4219,173.4219,700.0
2023-01-04 11:20:00,176.88,177.01,176.87,176.99,2972.0,173.4415,173.569,173.4317,173.5494,2972.0
2023-01-04 11:30:00,177.0,177.34,176.96,177.04,8469.0,173.5592,173.8926,173.52,173.5984,8469.0
2023-01-04 11:40:00,177.12,177.83,177.03,177.78,6462.0,173.6769,174.3731,173.5886,174.324,6462.0
2023-01-04 11:50:00,177.77,178.33,177.76,178.1,2363.0,174.3142,174.8633,174.3044,174.6378,2363.0
2023-01-04 12:00:00,178.26,178.39,178.06,178.15,3143.0,174.7947,174.9222,174.5986,174.6868,3143.0
2023-01-04 12:10:00,178.2,178.51,178.16,178.44,1506.0,174.7359,175.0398,174.6966,174.9712,1506.0
2023-01-04 12:20:00,178.49,178.72,178.36,178.46,4134.0,175.0202,175.2458,174.8927,174.9908,4134.0
2023-01-04 12:30:00,178.48,178.9,178.47,178.88,1407.0,175.0104,175.4223,175.0006,175.4026,1407.0
2023-01-04 12:40:00,178.82,178.82,178.69,178.72,1479.0,175.3438,175.3438,175.2163,175.2458,1479.0
2023-01-04 12:50:00,178.72,178.96,178.6,178.6,4583.0,175.2458,175.4811,175.1281,175.1281,4583.0
2023-01-04 13:00:00,178.51,178.78,178.49,178.78,1501.0,175.0398,175.3046,175.0202,175.3046,1501.0
2023-01-04 13:10:00,178.83,179.29,178.83,179.28,9335.0,175.3536,175.8047,175.3536,175.7949,9335.0
2023-01-04 13:20:00,179.3,179.45,179.17,179.37,6410.0,175.8145,175.9616,175.687,175.8831,6410.0
2023-01-04 13:30:00,179.4,179.6,179.31,179.6,1513.0,175.9125,176.1086,175.8243,176.1086,1513.0
2023-01-04 13:40:00,179.55,179.66,179.47,179.51,6497.0,176.0596,176.1675,175.9812,176.0204,6497.0
2023-01-04 13:50:00,179.6,179.85,178.95,178.95,7405.0,176.1086,176.3538,175.4713,175.4713,7405.0
2023-01-04 14:00:00,178.99,179.66,178.45,178.68,7207.0,175.5105,176.1675,174.981,175.2065,7207.0
2023-01-04 14:10:00,178.85,179.49,178.7,179.48,6245.0,175.3732,176.0008,175.2261,175.991,6245.0
2023-01-04 14:20:00,179.37,179.38,177.89,177.9,3239.0,175.8831,175.8929,174.4319,174.4417,3239.0
2023-01-04 14:30:00,177.97,178.59,177.97,178.44,3129.0,174.5103,175.1183,174.5103,174.9712,3129.0
2023-01-04 14:40:00,178.25,178.56,178.19,178.31,8382.0,174.7849,175.0889,174.7261,174.8437,8382.0
2023-01-04 14:50:00,178.22,178.82,178.09,178.82,5905.0,174.7555,175.3438,174.628,175.3438,5905.0
2023-01-04 15:00:00,178.9,179.16,178.74,178.89,5336.0,175.4223,175.6772,175.2654,175.4124,5336.0
2023-01-04 15:10:00,178.87,179.03,178.68,178.96,6212.0,175.3928,175.5497,175.2065,175.4811,6212.0
2023-01-04 15:20:00,178.9,179.07,178.53,178.68,7806.0,175.4223,175.5889,175.0594,175.2065,7806.0
2023-01-04 15:30:00,178.66,178.75,178.22,178.35,10899.0,175.1869,175.2752,174.7555,174.8829,10899.0
2023-01-04 15:40:00,178.29,178.36,177.84,178.33,18651.0,174.8241,174.8927,174.3829,174.8633,18651.0
2023-01-04 15:50:00,178.36,179.62,178.36,179.57,70835.0,174.8927,176.1283,174.8927,176.0792,70835.0
2023-01-05 09:30:00,177.78,178.93,176.81,177.06,6283.0,174.324,175.4517,173.3729,173.618,6283.0
2023-01-05 09:40:00,176.44,177.02,176.36,176.65,3599.0,173.0101,173.5788,172.9316,173.216,3599.0
2023-01-05 09:50:00,176.87,177.29,176.75,177.14,5523.0,173.4317,173.8435,173.314,173.6965,5523.0
2023-01-05 10:00:00,177.03,178.37,176.9,177.87,2733.0,173.5886,174.9026,173.4611,174.4123,2733.0
2023-01-05 10:10:00,177.63,177.9,177.3,177.43,2814.0,174.1769,174.4417,173.8534,173.9808,2814.0
2023-01-05 10:20:00,177.24,177.44,177.02,177.05,1905.0,173.7945,173.9906,173.5788,173.6082,1905.0
2023-01-05 10:30:00,177.04,177.04,176.77,177.01,1215.0,173.5984,173.5984,173.3337,173.569,1215.0
2023-01-05 10:40:00,177.02,177.18,176.51,176.95,10053.0,173.5788,173.7357,173.0787,173.5102,10053.0
2023-01-05 10:50:00,176.85,176.85,176.33,176.34,3118.0,173.4121,173.4121,172.9022,172.912,3118.0
2023-01-05 11:00:00,176.31,176.5,175.96,176.32,4618.0,172.8826,173.0689,172.5394,172.8924,4618.0
2023-01-05 11:10:00,176.41,176.52,176.14,176.18,1518.0,172.9807,173.0885,172.7159,172.7551,1518.0
2023-01-05 11:20:00,176.08,176.08,175.7,175.9,3032.0,172.6571,172.6571,172.2845,172.4806,3032.0
2023-01-05 11:30:00,176.03,176.4,176.03,176.39,4977.0,172.608,172.9709,172.608,172.961,4977.0
2023-01-05 11:40:00,176.54,176.6,176.37,176.4,2982.0,173.1081,173.167,172.9414,172.9709,2982.0
2023-01-05 11:50:00,176.39,176.49,175.6,175.6,2364.0,172.961,173.0591,172.1864,172.1864,2364.0
2023-01-05 12:00:00,175.61,175.99,175.61,175.88,1792.0,172.1962,172.5688,172.1962,172.461,1792.0
2023-01-05 12:10:00,176.0,176.0,175.59,175.62,1551.0,172.5786,172.5786,172.1766,172.206,1551.0
2023-01-05 12:20:00,175.72,175.86,175.72,175.82,3149.0,172.3041,172.4413,172.3041,172.4021,3149.0
2023-01-05 12:30:00,175.87,176.42,175.87,176.18,3750.0,172.4512,172.9905,172.4512,172.7551,3750.0
2023-01-05 12:40:00,176.03,176.07,175.94,175.94,1724.0,172.608,172.6473,172.5198,172.5198,1724.0
2023-01-05 12:50:00,176.07,176.09,175.95,176.0,3235.0,172.6473,172.6669,172.5296,172.5786,3235.0
2023-01-05 13:00:00,175.71,175.89,175.69,175.88,1510.0,172.2943,172.4708,172.2747,172.461,1510.0
2023-01-05 13:10:00,175.93,176.08,175.88,175.89,1509.0,172.51,172.6571,172.461,172.4708,1509.0
2023-01-05 13:20:00,175.97,177.18,175.97,177.05,5270.0,172.5492,173.7357,172.5492,173.6082,5270.0
2023-01-05 13:30:00,177.07,177.15,176.73,176.8,4104.0,173.6278,173.7063,173.2944,173.3631,4104.0
2023-01-05 13:40:00,176.78,176.83,176.52,176.73,2502.0,173.3435,173.3925,173.0885,173.2944,2502.0
2023-01-05 13:50:00,176.72,177.14,176.66,176.86,2462.0,173.2846,173.6965,173.2258,173.4219,2462.0
2023-01-05 14:00:00,176.84,177.02,176.84,176.86,1253.0,173.4023,173.5788,173.4023,173.4219,1253.0
2023-01-05 14:10:00,176.84,176.89,176.64,176.77,2083.0,173.4023,173.4513,173.2062,173.3337,2083.0
2023-01-05 14:20:00,176.79,176.91,176.45,176.5,4007.0,173.3533,173.4709,173.0199,173.0689,4007.0
2023-01-05 14:30:00,176.52,177.11,176.5,177.11,3211.0,173.0885,173.667,173.0689,173.667,3211.0
2023-01-05 14:40:00,177.03,177.19,176.94,177.1,2724.0,173.5886,173.7455,173.5004,173.6572,2724.0
2023-01-05 14:50:00,177.06,177.11,176.9,177.05,3874.0,173.618,173.667,173.4611,173.6082,3874.0
2023-01-05 15:00:00,176.92,176.92,176.4,176.43,1360.0,173.4807,173.4807,172.9709,173.0003,1360.0
2023-01-05 15:10:00,176.33,176.38,176.05,176.07,4752.0,172.9022,172.9512,172.6277,172.6473,4752.0
2023-01-05 15:20:00,176.05,176.05,175.62,175.65,3550.0,172.6277,172.6277,172.206,172.2354,3550.0
2023-01-05 15:30:00,175.59,175.87,175.4,175.74,5041.0,172.1766,172.4512,171.9903,172.3237,5041.0
2023-01-05 15:40:00,175.74,175.74,175.27,175.28,9115.0,172.3237,172.3237,171.8628,171.8726,9115.0
2023-01-05 15:50:00,175.28,175.63,175.07,175.45,47530.0,171.8726,172.2158,171.6667,172.0393,47530.0
2023-01-06 09:30:00,177.61,178.37,177.51,177.51,17873.0,174.1573,174.9026,174.0593,174.0593,17873.0
2023-01-06 09:40:00,177.25,177.31,175.94,175.96,9979.0,173.8043,173.8632,172.5198,172.5394,9979.0
2023-01-06 09:50:00,176.19,177.1,176.19,176.35,4077.0,172.7649,173.6572,172.7649,172.9218,4077.0
2023-01-06 10:00:00,176.36,177.49,176.35,177.4,7929.0,172.9316,174.0397,172.9218,173.9514,7929.0
2023-01-06 10:10:00,177.44,178.24,177.25,178.24,3330.0,173.9906,174.7751,173.8043,174.7751,3330.0
2023-01-06 10:20:00,178.39,178.39,177.83,177.83,2521.0,174.9222,174.9222,174.3731,174.3731,2521.0
2023-01-06 10:30:00,178.0,178.93,178.0,178.93,3815.0,174.5397,175.4517,174.5397,175.4517,3815.0
2023-01-06 10:40:00,179.0,179.3,178.49,179.3,4166.0,175.5203,175.8145,175.0202,175.8145,4166.0
2023-01-06 10:50:00,179.38,179.68,179.28,179.61,4222.0,175.8929,176.1871,175.7949,176.1184,4222.0
2023-01-06 11:00:00,179.42,179.51,179.25,179.27,13211.0,175.9321,176.0204,175.7654,175.7851,13211.0
2023-01-06 11:10:00,179.27,179.33,178.98,179.03,9909.0,175.7851,175.8439,175.5007,175.5497,9909.0
2023-01-06 11:20:00,179.15,179.52,179.1,179.24,12920.0,175.6674,176.0302,175.6184,175.7556,12920.0
2023-01-06 11:30:00,179.32,179.95,179.32,179.94,5903.0,175.8341,176.4518,175.8341,176.442,5903.0
2023-01-06 11:40:00,179.95,180.28,179.81,180.28,4197.0,176.4518,176.7754,176.3146,176.7754,4197.0
2023-01-06 11:50:00,180.25,180.55,180.23,180.28,8760.0,176.746,177.0402,176.7264,176.7754,8760.0
2023-01-06 12:00:00,180.29,180.44,180.02,180.28,10014.0,176.7852,176.9323,176.5205,176.7754,10014.0
2023-01-06 12:10:00,180.26,180.37,179.96,180.26,3944.0,176.7558,176.8637,176.4616,176.7558,3944.0
2023-01-06 12:20:00,180.28,180.32,179.8,179.8,7450.0,176.7754,176.8146,176.3048,176.3048,7450.0
2023-01-06 12:30:00,179.86,179.96,179.8,179.87,7866.0,176.3636,176.4616,176.3048,176.3734,7866.0
2023-01-06 12:40:00,179.94,180.17,179.8,180.16,6787.0,176.442,176.6676,176.3048,176.6578,6787.0
2023-01-06 12:50:00,180.16,180.16,179.67,179.77,4186.0,176.6578,176.6578,176.1773,176.2753,4186.0
2023-01-06 13:00:00,179.69,180.0,179.68,179.88,4778.0,176.1969,176.5009,176.1871,176.3832,4778.0
2023-01-06 13:10:00,179.88,179.97,179.7,179.71,4862.0,176.3832,176.4715,176.2067,176.2165,4862.0
2023-01-06 13:20:00,179.66,179.81,179.57,179.8,4953.0,176.1675,176.3146,176.0792,176.3048,4953.0
2023-01-06 13:30:00,179.83,179.97,179.73,179.88,6295.0,176.3342,176.4715,176.2361,176.3832,6295.0
2023-01-06 13:40:00,179.92,180.11,179.86,179.86,9109.0,176.4224,176.6087,176.3636,176.3636,9109.0
2023-01-06 13:50:00,179.84,180.0,179.8,180.0,9169.0,176.344,176.5009,176.3048,176.5009,9169.0
2023-01-06 14:00:00,180.07,180.34,180.07,180.21,5814.0,176.5695,176.8343,176.5695,176.7068,5814.0
2023-01-06 14:10:00,180.25,180.44,180.21,180.41,7900.0,176.746,176.9323,176.7068,176.9029,7900.0
2023-01-06 14:20:00,180.44,180.46,180.14,180.14,17894.0,176.9323,176.9519,176.6381,176.6381,17894.0
2023-01-06 14:30:00,180.11,180.31,179.97,180.31,11529.0,176.6087,176.8048,176.4715,176.8048,11529.0
2023-01-06 14:40:00,180.21,180.23,179.9,179.9,5979.0,176.7068,176.7264,176.4028,176.4028,5979.0
2023-01-06 14:50:00,179.97,180.42,179.96,180.18,14790.0,176.4715,176.9127,176.4616,176.6774,14790.0
2023-01-06 15:00:00,180.19,180.55,180.18,180.51,21484.0,176.6872,177.0402,176.6774,177.001,21484.0
2023-01-06 15:10:00,180.51,180.67,180.36,180.36,17039.0,177.001,177.1578,176.8539,176.8539,17039.0
2023-01-06 15:20:00,180.32,180.56,180.31,180.4,7309.0,176.8146,177.05,176.8048,176.8931,7309.0
2023-01-06 15:30:00,180.42,181.09,180.41,181.04,18198.0,176.9127,177.5697,176.9029,177.5207,18198.0
2023-01-06 15:40:00,181.12,181.53,181.1,181.32,23141.0,177.5991,178.0011,177.5795,177.7952,23141.0
2023-01-06 15:50:00,181.31,181.4,181.09,181.34,58443.0,177.7854,177.8737,177.5697,177.8148,58443.0
2023-01-09 09:30:00,182.0,182.3,179.59,179.69,12477.0,178.462,178.7562,176.0988,176.1969,12477.0
2023-01-09 09:40:00,179.7,180.13,179.61,180.11,8566.0,176.2067,176.6283,176.1184,176.6087,8566.0
2023-01-09 09:50:00,180.1,180.64,180.1,180.22,12103.0,176.5989,177.1284,176.5989,176.7166,12103.0
2023-01-09 10:00:00,180.22,180.67,180.16,180.3,13708.0,176.7166,177.1578,176.6578,176.795,13708.0
2023-01-09 10:10:00,180.32,180.69,179.56,180.69,10343.0,176.8146,177.1775,176.0694,177.1775,10343.0
2023-01-09 10:20:00,180.61,180.64,180.11,180.62,8738.0,177.099,177.1284,176.6087,177.1088,8738.0
2023-01-09 10:30:00,180.49,180.78,180.35,180.6,6470.0,176.9813,177.2657,176.8441,177.0892,6470.0
2023-01-09 10:40:00,180.6,180.88,180.44,180.84,7253.0,177.0892,177.3638,176.9323,177.3245,7253.0
2023-01-09 10:50:00,180.98,181.23,180.84,180.94,2386.0,177.4618,177.707,177.3245,177.4226,2386.0
2023-01-09 11:00:00,181.03,181.51,180.95,181.2,3046.0,177.5108,177.9815,177.4324,177.6775,3046.0
2023-01-09 11:10:00,181.29,181.44,181.05,181.25,4742.0,177.7658,177.9129,177.5305,177.7266,4742.0
2023-01-09 11:20:00,181.27,181.47,180.39,180.59,7715.0,177.7462,177.9423,176.8833,177.0794,7715.0
2023-01-09 11:30:00,180.51,180.84,180.41,180.78,7860.0,177.001,177.3245,176.9029,177.2657,7860.0
2023-01-09 11:40:00,180.85,181.16,180.68,181.06,20996.0,177.3343,177.6383,177.1676,177.5403,20996.0
2023-01-09 11:50:00,181.06,181.37,181.01,181.37,7540.0,177.5403,177.8442,177.4912,177.8442,7540.0
2023-01-09 12:00:00,181.41,181.49,181.0,181.44,4853.0,177.8835,177.9619,177.4814,177.9129,4853.0
2023-01-09 12:10:00,181.48,181.71,181.32,181.34,4804.0,177.9521,178.1776,177.7952,177.8148,4804.0
2023-01-09 12:20:00,181.41,181.6,181.29,181.59,4775.0,177.8835,178.0698,177.7658,178.06,4775.0
2023-01-09 12:30:00,181.56,181.6,181.1,181.2,3670.0,178.0305,178.0698,177.5795,177.6775,3670.0
2023-01-09 12:40:00,181.12,181.66,181.07,181.28,6962.0,177.5991,178.1286,177.5501,177.756,6962.0
2023-01-09 12:50:00,181.29,181.38,181.11,181.17,4770.0,177.7658,177.854,177.5893,177.6481,4770.0
2023-01-09 13:00:00,181.28,181.34,180.8,180.81,7182.0,177.756,177.8148,177.2853,177.2951,7182.0
2023-01-09 13:10:00,180.91,180.91,180.67,180.83,9315.0,177.3932,177.3932,177.1578,177.3147,9315.0
2023-01-09 13:20:00,180.84,180.86,180.65,180.73,5207.0,177.3245,177.3442,177.1382,177.2167,5207.0
2023-01-09 13:30:00,180.72,180.97,180.4,180.43,4971.0,177.2069,177.452,176.8931,176.9225,4971.0
2023-01-09 13:40:00,180.41,180.41,179.44,179.47,11131.0,176.9029,176.9029,175.9518,175.9812,11131.0
2023-01-09 13:50:00,179.46,180.15,179.35,180.15,13424.0,175.9714,176.648,175.8635,176.648,13424.0
2023-01-09 14:00:00,180.16,180.62,180.15,180.4,9281.0,176.6578,177.1088,176.648,176.8931,9281.0
2023-01-09 14:10:00,180.42,180.42,180.19,180.42,4392.0,176.9127,176.9127,176.6872,176.9127,4392.0
2023-01-09 14:20:00,180.46,180.52,180.15,180.22,7534.0,176.9519,177.0108,176.648,176.7166,7534.0
2023-01-09 14:30:00,180.21,180.21,179.52,179.59,7192.0,176.7068,176.7068,176.0302,176.0988,7192.0
2023-01-09 14:40:00,179.59,179.74,179.47,179.57,6442.0,176.0988,176.2459,175.9812,176.0792,6442.0
2023-01-09 14:50:00,179.58,179.66,178.8,178.8,3556.0,176.089,176.1675,175.3242,175.3242,3556.0
2023-01-09 15:00:00,178.79,178.89,178.38,178.49,13037.0,175.3144,175.4124,174.9124,175.0202,13037.0
2023-01-09 15:10:00,178.54,178.56,177.68,177.78,24475.0,175.0693,175.0889,174.226,174.324,24475.0
2023-01-09 15:20:00,177.78,178.17,177.78,178.17,13541.0,174.324,174.7064,174.324,174.7064,13541.0
2023-01-09 15:30:00,178.1,178.32,177.97,178.01,13842.0,174.6378,174.8535,174.5103,174.5496,13842.0
2023-01-09 15:40:00,178.01,178.22,177.71,177.92,27538.0,174.5496,174.7555,174.2554,174.4613,27538.0
2023-01-09 15:50:00,178.06,178.23,177.77,178.02,82895.0,174.5986,174.7653,174.3142,174.5594,82895.0
2023-01-10 09:30:00,177.08,177.56,176.36,176.96,8660.0,173.6376,174.1083,172.9316,173.52,8660.0
2023-01-10 09:40:00,177.24,177.27,176.57,176.76,4372.0,173.7945,173.8239,173.1375,173.3239,4372.0
2023-01-10 09:50:00,176.36,176.85,176.27,176.47,5292.0,172.9316,173.4121,172.8434,173.0395,5292.0
2023-01-10 10:00:00,176.5,176.5,176.11,176.31,3500.0,173.0689,173.0689,172.6865,172.8826,3500.0
2023-01-10 10:10:00,176.43,176.96,176.34,176.44,6635.0,173.0003,173.52,172.912,173.0101,6635.0
2023-01-10 10:20:00,176.34,176.34,175.95,175.99,6181.0,172.912,172.912,172.5296,172.5688,6181.0
2023-01-10 10:30:00,175.99,175.99,175.16,175.4,4117.0,172.5688,172.5688,171.755,171.9903,4117.0
2023-01-10 10:40:00,175.35,175.35,174.82,175.06,5668.0,171.9413,171.9413,171.4216,171.6569,5668.0
2023-01-10 10:50:00,175.12,175.53,175.0,175.47,17868.0,171.7157,172.1178,171.5981,172.0589,17868.0
2023-01-10 11:00:00,175.55,175.72,175.53,175.64,3406.0,172.1374,172.3041,172.1178,172.2256,3406.0
2023-01-10 11:10:00,175.56,175.73,175.51,175.63,5834.0,172.1472,172.3139,172.0982,172.2158,5834.0
2023-01-10 11:20:00,175.65,175.74,175.08,175.14,4893.0,172.2354,172.3237,171.6765,171.7353,4893.0
2023-01-10 11:30:00,175.1,175.4,175.1,175.31,4074.0,171.6961,171.9903,171.6961,171.902,4074.0
2023-01-10 11:40:00,175.39,175.8,175.24,175.73,5003.0,171.9805,172.3825,171.8334,172.3139,5003.0
2023-01-10 11:50:00,175.8,176.23,175.8,176.21,3818.0,172.3825,172.8042,172.3825,172.7845,3818.0
2023-01-10 12:00:00,176.11,176.11,175.82,175.9,3117.0,172.6865,172.6865,172.4021,172.4806,3117.0
2023-01-10 12:10:00,175.87,176.1,175.75,175.78,12175.0,172.4512,172.6767,172.3335,172.3629,12175.0
2023-01-10 12:20:00,175.66,175.73,175.49,175.56,2301.0,172.2452,172.3139,172.0785,172.1472,2301.0
2023-01-10 12:30:00,175.64,176.0,175.53,176.0,3988.0,172.2256,172.5786,172.1178,172.5786,3988.0
2023-01-10 12:40:00,176.08,176.34,176.07,176.34,2994.0,172.6571,172.912,172.6473,172.912,2994.0
2023-01-10 12:50:00,176.26,176.26,176.01,176.05,7762.0,172.8336,172.8336,172.5884,172.6277,7762.0
2023-01-10 13:00:00,175.94,176.3,175.89,176.15,4190.0,172.5198,172.8728,172.4708,172.7257,4190.0
2023-01-10 13:10:00,176.25,176.29,175.77,175.78,4031.0,172.8238,172.863,172.3531,172.3629,4031.0
2023-01-10 13:20:00,175.78,176.04,175.75,175.96,11889.0,172.3629,172.6178,172.3335,172.5394,11889.0
2023-01-10 13:30:00,175.9,176.13,175.85,176.0,6817.0,172.4806,172.7061,172.4315,172.5786,6817.0
2023-01-10 13:40:00,175.99,176.15,175.83,176.15,15143.0,172.5688,172.7257,172.4119,172.7257,15143.0
2023-01-10 13:50:00,176.16,176.31,176.06,176.31,5015.0,172.7355,172.8826,172.6375,172.8826,5015.0
2023-01-10 14:00:00,176.45,177.36,176.39,177.24,15940.0,173.0199,173.9122,172.961,173.7945,15940.0
2023-01-10 14:10:00,177.24,177.36,177.06,177.22,8404.0,173.7945,173.9122,173.618,173.7749,8404.0
2023-01-10 14:20:00,177.23,177.36,176.88,176.96,4444.0,173.7847,173.9122,173.4415,173.52,4444.0
2023-01-10 14:30:00,176.99,177.32,176.98,177.17,8760.0,173.5494,173.873,173.5396,173.7259,8760.0
2023-01-10 14:40:00,177.16,177.21,177.04,177.11,6262.0,173.7161,173.7651,173.5984,173.667,6262.0
2023-01-10 14:50:00,177.09,177.09,176.85,176.91,5411.0,173.6474,173.6474,173.4121,173.4709,5411.0
2023-01-10 15:00:00,176.84,176.84,176.35,176.44,3709.0,173.4023,173.4023,172.9218,173.0101,3709.0
2023-01-10 15:10:00,176.38,176.77,176.3,176.58,5701.0,172.9512,173.3337,172.8728,173.1474,5701.0
2023-01-10 15:20:00,176.47,176.57,176.3,176.57,8882.0,173.0395,173.1375,172.8728,173.1375,8882.0
2023-01-10 15:30:00,176.63,176.63,176.25,176.27,7650.0,173.1964,173.1964,172.8238,172.8434,7650.0
2023-01-10 15:40:00,176.23,176.4,176.07,176.31,30791.0,172.8042,172.9709,172.6473,172.8826,30791.0
2023-01-10 15:50:00,176.33,176.83,176.14,176.75,82289.0,172.9022,173.3925,172.7159,173.314,82289.0
2023-01-11 09:30:00,177.96,178.57,177.39,178.45,8999.0,174.5005,175.0987,173.9416,174.981,8999.0
2023-01-11 09:40:00,178.45,179.21,178.18,178.83,15744.0,174.981,175.7262,174.7162,175.3536,15744.0
2023-01-11 09:50:00,178.84,178.84,178.24,178.73,5787.0,175.3634,175.3634,174.7751,175.2556,5787.0
2023-01-11 10:00:00,178.86,179.48,178.86,179.38,10100.0,175.383,175.991,175.383,175.8929,10100.0
2023-01-11 10:10:00,179.49,179.74,179.15,179.17,8476.0,176.0008,176.2459,175.6674,175.687,8476.0
2023-01-11 10:20:00,179.29,179.67,179.29,179.53,4669.0,175.8047,176.1773,175.8047,176.04,4669.0
2023-01-11 10:30:00,179.53,179.53,178.96,179.37,5403.0,176.04,176.04,175.4811,175.8831,5403.0
2023-01-11 10:40:00,179.49,179.83,179.49,179.83,4509.0,176.0008,176.3342,176.0008,176.3342,4509.0
2023-01-11 10:50:00,179.74,179.74,178.96,179.04,5455.0,176.2459,176.2459,175.4811,175.5595,5455.0
2023-01-11 11:00:00,178.98,179.55,178.98,179.55,2943.0,175.5007,176.0596,175.5007,176.0596,2943.0
2023-01-11 11:10:00,179.5,179.83,179.5,179.7,6178.0,176.0106,176.3342,176.0106,176.2067,6178.0
2023-01-11 11:20:00,179.78,179.83,179.51,179.79,4334.0,176.2851,176.3342,176.0204,176.295,4334.0
2023-01-11 11:30:00,179.79,180.0,179.58,179.76,5386.0,176.295,176.5009,176.089,176.2655,5386.0
2023-01-11 11:40:00,179.7,180.06,179.66,180.06,2863.0,176.2067,176.5597,176.1675,176.5597,2863.0
2023-01-11 11:50:00,179.98,180.16,179.97,180.12,5562.0,176.4813,176.6578,176.4715,176.6185,5562.0
2023-01-11 12:00:00,180.16,180.49,180.13,180.43,3553.0,176.6578,176.9813,176.6283,176.9225,3553.0
2023-01-11 12:10:00,180.46,180.76,180.4,180.41,6163.0,176.9519,177.2461,176.8931,176.9029,6163.0
2023-01-11 12:20:00,180.48,180.56,180.31,180.52,4299.0,176.9715,177.05,176.8048,177.0108,4299.0
2023-01-11 12:30:00,180.64,180.82,180.64,180.82,4738.0,177.1284,177.3049,177.1284,177.3049,4738.0
2023-01-11 12:40:00,180.82,181.04,180.82,180.97,4646.0,177.3049,177.5207,177.3049,177.452,4646.0
2023-01-11 12:50:00,180.99,181.15,180.9,181.14,6849.0,177.4716,177.6285,177.3834,177.6187,6849.0
2023-01-11 13:00:00,181.15,181.15,180.99,180.99,3617.0,177.6285,177.6285,177.4716,177.4716,3617.0
2023-01-11 13:10:00,181.07,181.15,180.81,180.91,3612.0,177.5501,177.6285,177.2951,177.3932,3612.0
2023-01-11 13:20:00,180.75,181.14,180.75,181.09,2179.0,177.2363,177.6187,177.2363,177.5697,2179.0
2023-01-11 13:30:00,181.11,181.48,181.11,181.48,3366.0,177.5893,177.9521,177.5893,177.9521,3366.0
2023-01-11 13:40:00,181.4,181.48,181.32,181.34,3382.0,177.8737,177.9521,177.7952,177.8148,3382.0
2023-01-11 13:50:00,181.33,181.33,180.98,181.26,2963.0,177.805,177.805,177.4618,177.7364,2963.0
2023-01-11 14:00:00,181.22,181.29,180.99,181.13,4910.0,177.6972,177.7658,177.4716,177.6089,4910.0
2023-01-11 14:10:00,181.06,181.15,180.79,181.06,4486.0,177.5403,177.6285,177.2755,177.5403,4486.0
2023-01-11 14:20:00,181.05,181.09,180.91,181.0,3323.0,177.5305,177.5697,177.3932,177.4814,3323.0
2023-01-11 14:30:00,181.02,181.28,181.02,181.28,4793.0,177.501,177.756,177.501,177.756,4793.0
2023-01-11 14:40:00,181.21,181.48,181.21,181.4,2011.0,177.6873,177.9521,177.6873,177.8737,2011.0
2023-01-11 14:50:00,181.46,181.9,181.45,181.83,16302.0,177.9325,178.3639,177.9227,178.2953,16302.0
2023-01-11 15:00:00,181.92,182.14,181.91,182.0,2828.0,178.3835,178.5993,178.3737,178.462,2828.0
2023-01-11 15:10:00,182.1,182.23,181.9,182.05,22241.0,178.56,178.6875,178.3639,178.511,22241.0
2023-01-11 15:20:00,182.03,182.1,181.59,181.59,10214.0,178.4914,178.56,178.06,178.06,10214.0
2023-01-11 15:30:00,181.63,181.64,181.28,181.31,6104.0,178.0992,178.109,177.756,177.7854,6104.0
2023-01-11 15:40:00,181.34,181.63,181.27,181.59,17522.0,177.8148,178.0992,177.7462,178.06,17522.0
2023-01-11 15:50:00,181.52,182.47,181.29,182.41,84856.0,177.9913,178.9229,177.7658,178.864,84856.0
2023-01-12 09:30:00,182.8,183.47,181.17,181.56,11342.0,179.2464,179.9034,177.6481,178.0305,11342.0
2023-01-12 09:40:00,181.42,181.43,179.99,180.29,4411.0,177.8933,177.9031,176.4911,176.7852,4411.0
2023-01-12 09:50:00,180.17,181.63,180.17,181.35,12438.0,176.6676,178.0992,176.6676,177.8246,12438.0
2023-01-12 10:00:00,181.47,181.47,180.53,180.53,14134.0,177.9423,177.9423,177.0206,177.0206,14134.0
2023-01-12 10:10:00,180.67,181.41,180.66,180.83,5560.0,177.1578,177.8835,177.148,177.3147,5560.0
2023-01-12 10:20:00,180.88,181.14,180.43,180.62,4079.0,177.3638,177.6187,176.9225,177.1088,4079.0
2023-01-12 10:30:00,180.34,180.64,180.24,180.55,6427.0,176.8343,177.1284,176.7362,177.0402,6427.0
2023-01-12 10:40:00,180.67,180.68,179.65,179.66,4588.0,177.1578,177.1676,176.1577,176.1675,4588.0
2023-01-12 10:50:00,179.86,180.03,179.44,179.66,7131.0,176.3636,176.5303,175.9518,176.1675,7131.0
2023-01-12 11:00:00,179.5,180.0,179.13,180.0,8360.0,176.0106,176.5009,175.6478,176.5009,8360.0
2023-01-12 11:10:00,180.26,180.46,179.94,180.13,6022.0,176.7558,176.9519,176.442,176.6283,6022.0
2023-01-12 11:20:00,180.11,180.12,179.63,179.91,2973.0,176.6087,176.6185,176.1381,176.4126,2973.0
2023-01-12 11:30:00,179.86,180.01,179.51,179.87,3198.0,176.3636,176.5107,176.0204,176.3734,3198.0
2023-01-12 11:40:00,179.81,180.22,179.68,179.9,3152.0,176.3146,176.7166,176.1871,176.4028,3152.0
2023-01-12 11:50:00,179.89,180.67,179.89,180.67,5539.0,176.393,177.1578,176.393,177.1578,5539.0
2023-01-12 12:00:00,180.62,180.83,180.5,180.73,2407.0,177.1088,177.3147,176.9911,177.2167,2407.0
2023-01-12 12:10:00,180.81,181.49,180.81,181.41,8981.0,177.2951,177.9619,177.2951,177.8835,8981.0
2023-01-12 12:20:00,181.35,181.76,181.23,181.23,7308.0,177.8246,178.2267,177.707,177.707,7308.0
2023-01-12 12:30:00,181.27,181.42,181.16,181.29,2299.0,177.7462,177.8933,177.6383,177.7658,2299.0
2023-01-12 12:40:00,181.3,181.68,181.3,181.67,2583.0,177.7756,178.1482,177.7756,178.1384,2583.0
2023-01-12 12:50:00,181.73,181.76,181.55,181.61,2804.0,178.1972,178.2267,178.0207,178.0796,2804.0
2023-01-12 13:00:00,181.63,181.72,181.36,181.46,2012.0,178.0992,178.1874,177.8344,177.9325,2012.0
2023-01-12 13:10:00,181.38,181.7,181.38,181.67,1560.0,177.854,178.1678,177.854,178.1384,1560.0
2023-01-12 13:20:00,181.6,181.6,180.48,180.56,7420.0,178.0698,178.0698,176.9715,177.05,7420.0
2023-01-12 13:30:00,180.62,181.06,180.52,181.06,1800.0,177.1088,177.5403,177.0108,177.5403,1800.0
2023-01-12 13:40:00,180.98,181.4,180.97,181.25,3927.0,177.4618,177.8737,177.452,177.7266,3927.0
2023-01-12 13:50:00,181.3,181.83,181.3,181.8,3549.0,177.7756,178.2953,177.7756,178.2659,3549.0
2023-01-12 14:00:00,181.86,181.86,181.35,181.35,9959.0,178.3247,178.3247,177.8246,177.8246,9959.0
2023-01-12 14:10:00,181.35,181.56,181.33,181.51,1220.0,177.8246,178.0305,177.805,177.9815,1220.0
2023-01-12 14:20:00,181.59,181.69,181.4,181.46,4961.0,178.06,178.158,177.8737,177.9325,4961.0
2023-01-12 14:30:00,181.38,181.49,181.1,181.37,1915.0,177.854,177.9619,177.5795,177.8442,1915.0
2023-01-12 14:40:00,181.49,181.51,181.27,181.31,2401.0,177.9619,177.9815,177.7462,177.7854,2401.0
2023-01-12 14:50:00,181.32,181.34,181.0,181.23,2595.0,177.7952,177.8148,177.4814,177.707,2595.0
2023-01-12 15:00:00,181.31,181.47,180.97,181.02,3727.0,177.7854,177.9423,177.452,177.501,3727.0
2023-01-12 15:10:00,181.01,181.01,180.55,180.56,5119.0,177.4912,177.4912,177.0402,177.05,5119.0
2023-01-12 15:20:00,180.61,180.92,180.6,180.75,4321.0,177.099,177.403,177.0892,177.2363,4321.0
2023-01-12 15:30:00,180.81,181.05,180.67,180.68,6060.0,177.2951,177.5305,177.1578,177.1676,6060.0
2023-01-12 15:40:00,180.77,181.02,180.51,180.51,9367.0,177.2559,177.501,177.001,177.001,9367.0
2023-01-12 15:50:00,180.58,180.93,180.56,180.9,81705.0,177.0696,177.4128,177.05,177.3834,81705.0
2023-01-13 09:30:00,181.56,181.96,180.0,180.64,25878.0,178.0305,178.4228,176.5009,177.1284,25878.0
2023-01-13 09:40:00,180.56,181.86,180.3,181.7,4313.0,177.05,178.3247,176.795,178.1678,4313.0
2023-01-13 09:50:00,181.84,182.0,181.74,181.89,1828.0,178.3051,178.462,178.207,178.3541,1828.0
2023-01-13 10:00:00,181.6,182.0,181.45,181.93,3640.0,178.0698,178.462,177.9227,178.3933,3640.0
2023-01-13 10:10:00,181.94,182.47,181.88,182.31,3174.0,178.4032,178.9229,178.3443,178.766,3174.0
2023-01-13 10:20:00,182.41,182.59,182.23,182.55,9421.0,178.864,179.0405,178.6875,179.0013,9421.0
2023-01-13 10:30:00,182.57,182.72,182.4,182.62,2192.0,179.0209,179.168,178.8542,179.0699,2192.0
2023-01-13 10:40:00,182.64,182.83,182.59,182.8,5115.0,179.0895,179.2759,179.0405,179.2464,5115.0
2023-01-13 10:50:00,182.77,182.83,182.28,182.63,3996.0,179.217,179.2759,178.7365,179.0797,3996.0
2023-01-13 11:00:00,182.48,182.54,181.86,181.87,2832.0,178.9327,178.9915,178.3247,178.3345,2832.0
2023-01-13 11:10:00,181.84,182.03,181.61,181.74,2924.0,178.3051,178.4914,178.0796,178.207,2924.0
2023-01-13 11:20:00,181.75,181.96,181.72,181.91,2462.0,178.2168,178.4228,178.1874,178.3737,2462.0
2023-01-13 11:30:00,181.83,181.85,181.56,181.63,2662.0,178.2953,178.3149,178.0305,178.0992,2662.0
2023-01-13 11:40:00,181.75,182.09,181.72,182.03,2360.0,178.2168,178.5502,178.1874,178.4914,2360.0
2023-01-13 11:50:00,182.21,182.33,182.0,182.33,5879.0,178.6679,178.7856,178.462,178.7856,5879.0
2023-01-13 12:00:00,182.23,182.32,182.11,182.25,2718.0,178.6875,178.7758,178.5699,178.7071,2718.0
2023-01-13 12:10:00,182.11,182.37,182.1,182.32,1461.0,178.5699,178.8248,178.56,178.7758,1461.0
2023-01-13 12:20:00,182.33,182.41,182.09,182.23,1800.0,178.7856,178.864,178.5502,178.6875,1800.0
2023-01-13 12:30:00,182.19,182.22,182.05,182.14,1805.0,178.6483,178.6777,178.511,178.5993,1805.0
2023-01-13 12:40:00,182.19,182.39,182.12,182.36,2049.0,178.6483,178.8444,178.5797,178.815,2049.0
2023-01-13 12:50:00,182.42,182.56,182.25,182.25,2513.0,178.8738,179.0111,178.7071,178.7071,2513.0
2023-01-13 13:00:00,182.38,182.64,182.36,182.64,2762.0,178.8346,179.0895,178.815,179.0895,2762.0
2023-01-13 13:10:00,182.69,182.83,182.58,182.64,2948.0,179.1386,179.2759,179.0307,179.0895,2948.0
2023-01-13 13:20:00,182.39,182.48,182.3,182.43,1300.0,178.8444,178.9327,178.7562,178.8836,1300.0
2023-01-13 13:30:00,182.49,182.64,182.48,182.61,1680.0,178.9425,179.0895,178.9327,179.0601,1680.0
2023-01-13 13:40:00,182.63,182.93,182.63,182.93,3924.0,179.0797,179.3739,179.0797,179.3739,3924.0
2023-01-13 13:50:00,182.91,183.04,182.84,183.03,3550.0,179.3543,179.4818,179.2857,179.472,3550.0
2023-01-13 14:00:00,183.04,183.13,182.89,183.02,3747.0,179.4818,179.57,179.3347,179.4622,3747.0
2023-01-13 14:10:00,183.01,183.35,183.0,183.34,10333.0,179.4524,179.7857,179.4425,179.7759,10333.0
2023-01-13 14:20:00,183.34,183.46,183.19,183.33,4474.0,179.7759,179.8936,179.6289,179.7661,4474.0
2023-01-13 14:30:00,183.37,183.46,183.22,183.46,4505.0,179.8054,179.8936,179.6583,179.8936,4505.0
2023-01-13 14:40:00,183.43,183.7,183.3,183.64,9594.0,179.8642,180.1289,179.7367,180.0701,9594.0
2023-01-13 14:50:00,183.64,183.77,183.49,183.72,7008.0,180.0701,180.1976,179.923,180.1486,7008.0
2023-01-13 15:00:00,183.7,183.82,183.57,183.82,6153.0,180.1289,180.2466,180.0015,180.2466,6153.0
2023-01-13 15:10:00,183.79,183.82,183.62,183.75,8166.0,180.2172,180.2466,180.0505,180.178,8166.0
2023-01-13 15:20:00,183.74,184.08,183.73,184.04,5882.0,180.1682,180.5016,180.1584,180.4623,5882.0
2023-01-13 15:30:00,184.04,184.04,183.6,183.8,7257.0,180.4623,180.4623,180.0309,180.227,7257.0
2023-01-13 15:40:00,183.78,183.79,183.12,183.33,20071.0,180.2074,180.2172,179.5602,179.7661,20071.0
2023-01-13 15:50:00,183.29,183.47,183.12,183.19,35927.0,179.7269,179.9034,179.5602,179.6289,35927.0
2023-01-17 09:30:00,182.31,182.79,181.47,182.0,10584.0,178.766,179.2366,177.9423,178.462,10584.0
2023-01-17 09:40:00,181.91,182.39,181.6,182.28,5314.0,178.3737,178.8444,178.0698,178.7365,5314.0
2023-01-17 09:50:00,182.12,182.17,181.78,182.08,3100.0,178.5797,178.6287,178.2463,178.5404,3100.0
2023-01-17 10:00:00,182.13,182.67,182.12,182.33,2186.0,178.5895,179.119,178.5797,178.7856,2186.0
2023-01-17 10:10:00,182.53,182.68,182.48,182.67,3248.0,178.9817,179.1288,178.9327,179.119,3248.0
2023-01-17 10:20:00,182.7,183.01,182.69,182.78,6297.0,179.1484,179.4524,179.1386,179.2268,6297.0
2023-01-17 10:30:00,182.85,182.85,182.35,182.35,1765.0,179.2955,179.2955,178.8052,178.8052,1765.0
2023-01-17 10:40:00,181.69,181.86,181.39,181.45,2296.0,178.158,178.3247,177.8638,177.9227,2296.0
2023-01-17 10:50:00,181.48,181.57,181.27,181.46,3530.0,177.9521,178.0403,177.7462,177.9325,3530.0
2023-01-17 11:00:00,181.27,181.54,181.26,181.31,1875.0,177.7462,178.0109,177.7364,177.7854,1875.0
2023-01-17 11:10:00,181.26,181.42,181.26,181.34,1400.0,177.7364,177.8933,177.7364,177.8148,1400.0
2023-01-17 11:20:00,181.31,181.92,181.31,181.89,3942.0,177.7854,178.3835,177.7854,178.3541,3942.0
2023-01-17 11:30:00,181.95,182.02,181.86,182.02,3332.0,178.413,178.4816,178.3247,178.4816,3332.0
2023-01-17 11:40:00,182.04,182.06,181.67,181.94,7351.0,178.5012,178.5208,178.1384,178.4032,7351.0
2023-01-17 11:50:00,181.97,181.97,181.81,181.95,1809.0,178.4326,178.4326,178.2757,178.413,1809.0
2023-01-17 12:00:00,182.08,182.51,182.08,182.38,2301.0,178.5404,178.9621,178.5404,178.8346,2301.0
2023-01-17 12:10:00,182.31,182.37,182.17,182.21,1875.0,178.766,178.8248,178.6287,178.6679,1875.0
2023-01-17 12:20:00,182.29,182.41,182.12,182.17,2677.0,178.7464,178.864,178.5797,178.6287,2677.0
2023-01-17 12:30:00,182.17,182.18,182.08,182.08,1173.0,178.6287,178.6385,178.5404,178.5404,1173.0
2023-01-17 12:40:00,182.04,182.09,181.81,181.89,12125.0,178.5012,178.5502,178.2757,178.3541,12125.0
2023-01-17 12:50:00,181.76,181.77,181.7,181.7,1201.0,178.2267,178.2365,178.1678,178.1678,1201.0
2023-01-17 13:00:00,181.67,181.67,181.58,181.58,658.0,178.1384,178.1384,178.0502,178.0502,658.0
2023-01-17 13:10:00,181.47,181.47,181.35,181.46,1859.0,177.9423,177.9423,177.8246,177.9325,1859.0
2023-01-17 13:20:00,181.57,181.83,181.54,181.83,2868.0,178.0403,178.2953,178.0109,178.2953,2868.0
2023-01-17 13:30:00,181.76,181.84,181.6,181.71,2305.0,178.2267,178.3051,178.0698,178.1776,2305.0
2023-01-17 13:40:00,181.77,181.81,181.65,181.7,2719.0,178.2365,178.2757,178.1188,178.1678,2719.0
2023-01-17 13:50:00,181.68,181.68,181.33,181.44,3056.0,178.1482,178.1482,177.805,177.9129,3056.0
2023-01-17 14:00:00,181.39,181.64,181.35,181.64,2999.0,177.8638,178.109,177.8246,178.109,2999.0
2023-01-17 14:10:00,181.61,181.61,181.05,181.17,4219.0,178.0796,178.0796,177.5305,177.6481,4219.0
2023-01-17 14:20:00,181.12,181.43,181.09,181.43,2325.0,177.5991,177.9031,177.5697,177.9031,2325.0
2023-01-17 14:30:00,181.6,181.85,181.53,181.81,3021.0,178.0698,178.3149,178.0011,178.2757,3021.0
2023-01-17 14:40:00,181.81,182.0,181.65,181.97,13018.0,178.2757,178.462,178.1188,178.4326,13018.0
2023-01-17 14:50:00,182.06,182.06,181.76,181.81,5663.0,178.5208,178.5208,178.2267,178.2757,5663.0
2023-01-17 15:00:00,181.84,182.23,181.84,182.2,3477.0,178.3051,178.6875,178.3051,178.6581,3477.0
2023-01-17 15:10:00,182.18,182.19,182.02,182.14,3440.0,178.6385,178.6483,178.4816,178.5993,3440.0
2023-01-17 15:20:00,182.07,182.53,182.03,182.36,5412.0,178.5306,178.9817,178.4914,178.815,5412.0
2023-01-17 15:30:00,182.43,182.58,182.33,182.49,4454.0,178.8836,179.0307,178.7856,178.9425,4454.0
2023-01-17 15:40:00,182.47,182.75,182.43,182.73,17824.0,178.9229,179.1974,178.8836,179.1778,17824.0
2023-01-17 15:50:00,182.69,182.69,182.32,182.58,35927.0,179.1386,179.1386,178.7758,179.0307,35927.0
2023-01-18 09:30:00,182.61,183.32,182.01,182.67,6934.0,179.0601,179.7563,178.4718,179.119,6934.0
2023-01-18 09:40:00,183.26,183.27,183.09,183.11,1493.0,179.6975,179.7073,179.5308,179.5504,1493.0
2023-01-18 09:50:00,183.32,183.45,183.13,183.18,2057.0,179.7563,179.8838,179.57,179.6191,2057.0
2023-01-18 10:00:00,183.41,183.6,183.11,183.59,1201.0,179.8446,180.0309,179.5504,180.0211,1201.0
2023-01-18 10:10:00,183.52,183.79,183.16,183.45,2709.0,179.9524,180.2172,179.5994,179.8838,2709.0
2023-01-18 10:20:00,183.71,184.1,183.69,184.04,2815.0,180.1387,180.5212,180.1191,180.4623,2815.0
2023-01-18 10:30:00,184.01,184.2,183.84,183.96,4310.0,180.4329,180.6192,180.2662,180.3839,4310.0
2023-01-18 10:40:00,183.88,183.88,183.45,183.48,6535.0,180.3054,180.3054,179.8838,179.9132,6535.0
2023-01-18 10:50:00,183.53,183.59,182.86,183.08,2574.0,179.9622,180.0211,179.3053,179.521,2574.0
2023-01-18 11:00:00,183.32,183.38,182.56,182.56,2556.0,179.7563,179.8152,179.0111,179.0111,2556.0
2023-01-18 11:10:00,182.73,182.86,182.64,182.67,2402.0,179.1778,179.3053,179.0895,179.119,2402.0
2023-01-18 11:20:00,182.58,182.65,182.32,182.55,3990.0,179.0307,179.0994,178.7758,179.0013,3990.0
2023-01-18 11:30:00,182.45,182.5,182.2,182.23,1699.0,178.9032,178.9523,178.6581,178.6875,1699.0
2023-01-18 11:40:00,182.27,182.27,181.78,181.89,2100.0,178.7267,178.7267,178.2463,178.3541,2100.0
2023-01-18 11:50:00,181.96,181.96,181.68,181.9,2430.0,178.4228,178.4228,178.1482,178.3639,2430.0
2023-01-18 12:00:00,181.77,181.77,181.27,181.27,1438.0,178.2365,178.2365,177.7462,177.7462,1438.0
2023-01-18 12:10:00,181.48,181.77,181.34,181.55,2668.0,177.9521,178.2365,177.8148,178.0207,2668.0
2023-01-18 12:20:00,181.64,181.66,181.42,181.51,2914.0,178.109,178.1286,177.8933,177.9815,2914.0
2023-01-18 12:30:00,181.51,182.08,181.39,181.93,3020.0,177.9815,178.5404,177.8638,178.3933,3020.0
2023-01-18 12:40:00,181.92,182.2,181.92,182.2,1421.0,178.3835,178.6581,178.3835,178.6581,1421.0
2023-01-18 12:50:00,182.09,182.09,181.75,181.86,2741.0,178.5502,178.5502,178.2168,178.3247,2741.0
2023-01-18 13:00:00,181.84,181.93,181.69,181.69,1427.0,178.3051,178.3933,178.158,178.158,1427.0
2023-01-18 13:10:00,181.72,181.94,181.72,181.91,2141.0,178.1874,178.4032,178.1874,178.3737,2141.0
2023-01-18 13:20:00,181.87,181.97,181.79,181.96,4895.0,178.3345,178.4326,178.2561,178.4228,4895.0
2023-01-18 13:30:00,181.98,182.2,181.78,181.96,2653.0,178.4424,178.6581,178.2463,178.4228,2653.0
2023-01-18 13:40:00,181.97,182.07,181.94,182.07,4111.0,178.4326,178.5306,178.4032,178.5306,4111.0
2023-01-18 13:50:00,182.15,182.22,181.87,181.95,2621.0,178.6091,178.6777,178.3345,178.413,2621.0
2023-01-18 14:00:00,182.0,182.19,181.95,182.04,3784.0,178.462,178.6483,178.413,178.5012,3784.0
2023-01-18 14:10:00,181.99,181.99,181.85,181.86,4106.0,178.4522,178.4522,178.3149,178.3247,4106.0
2023-01-18 14:20:00,181.89,181.89,181.62,181.78,7044.0,178.3541,178.3541,178.0894,178.2463,7044.0
2023-01-18 14:30:00,181.95,182.16,181.93,181.93,2619.0,178.413,178.6189,178.3933,178.3933,2619.0
2023-01-18 14:40:00,181.97,181.97,181.85,181.96,720.0,178.4326,178.4326,178.3149,178.4228,720.0
2023-01-18 14:50:00,181.97,182.08,181.72,181.73,4325.0,178.4326,178.5404,178.1874,178.1972,4325.0
2023-01-18 15:00:00,181.7,181.74,181.36,181.51,2424.0,178.1678,178.207,177.8344,177.9815,2424.0
2023-01-18 15:10:00,181.63,181.68,181.19,181.25,3216.0,178.0992,178.1482,177.6677,177.7266,3216.0
2023-01-18 15:20:00,181.35,181.35,181.09,181.09,4018.0,177.8246,177.8246,177.5697,177.5697,4018.0
2023-01-18 15:30:00,181.07,181.26,180.72,180.78,6764.0,177.5501,177.7364,177.2069,177.2657,6764.0
2023-01-18 15:40:00,180.77,180.77,180.43,180.52,15178.0,177.2559,177.2559,176.9225,177.0108,15178.0
2023-01-18 15:50:00,180.45,180.64,180.1,180.36,46487.0,176.9421,177.1284,176.5989,176.8539,46487.0
2023-01-19 09:30:00,179.74,180.58,179.02,179.71,6949.0,176.2459,177.0696,175.5399,176.2165,6949.0
2023-01-19 09:40:00,179.6,179.85,178.94,178.97,3998.0,176.1086,176.3538,175.4615,175.4909,3998.0
2023-01-19 09:50:00,179.06,179.06,178.45,178.45,1700.0,175.5791,175.5791,174.981,174.981,1700.0
2023-01-19 10:00:00,178.66,178.77,178.49,178.53,2334.0,175.1869,175.2948,175.0202,175.0594,2334.0
2023-01-19 10:10:00,178.34,178.39,177.73,178.16,2519.0,174.8731,174.9222,174.275,174.6966,2519.0
2023-01-19 10:20:00,178.16,178.16,177.62,177.75,2870.0,174.6966,174.6966,174.1671,174.2946,2870.0
2023-01-19 10:30:00,177.77,177.79,177.23,177.3,2916.0,174.3142,174.3338,173.7847,173.8534,2916.0
2023-01-19 10:40:00,177.29,177.37,177.08,177.16,2417.0,173.8435,173.922,173.6376,173.7161,2417.0
2023-01-19 10:50:00,177.13,177.45,176.95,177.35,7342.0,173.6867,174.0004,173.5102,173.9024,7342.0
2023-01-19 11:00:00,177.34,177.79,177.25,177.77,9501.0,173.8926,174.3338,173.8043,174.3142,9501.0
2023-01-19 11:10:00,177.81,178.24,177.74,177.84,17159.0,174.3534,174.7751,174.2848,174.3829,17159.0
2023-01-19 11:20:00,177.83,177.83,176.94,176.94,10511.0,174.3731,174.3731,173.5004,173.5004,10511.0
2023-01-19 11:30:00,177.14,177.36,177.03,177.12,10202.0,173.6965,173.9122,173.5886,173.6769,10202.0
2023-01-19 11:40:00,177.29,177.35,176.79,176.87,6542.0,173.8435,173.9024,173.3533,173.4317,6542.0
2023-01-19 11:50:00,176.97,176.97,176.51,176.62,3164.0,173.5298,173.5298,173.0787,173.1866,3164.0
2023-01-19 12:00:00,176.7,177.11,176.63,176.63,2775.0,173.265,173.667,173.1964,173.1964,2775.0
2023-01-19 12:10:00,176.71,177.32,176.65,177.31,6482.0,173.2748,173.873,173.216,173.8632,6482.0
2023-01-19 12:20:00,177.29,177.43,177.06,177.06,3134.0,173.8435,173.9808,173.618,173.618,3134.0
2023-01-19 12:30:00,176.93,176.96,176.69,176.81,2061.0,173.4905,173.52,173.2552,173.3729,2061.0
2023-01-19 12:40:00,176.73,176.77,176.54,176.54,2301.0,173.2944,173.3337,173.1081,173.1081,2301.0
2023-01-19 12:50:00,176.51,176.86,176.43,176.86,1503.0,173.0787,173.4219,173.0003,173.4219,1503.0
2023-01-19 13:00:00,176.95,177.37,176.93,177.13,2033.0,173.5102,173.922,173.4905,173.6867,2033.0
2023-01-19 13:10:00,177.12,177.14,176.88,177.14,2830.0,173.6769,173.6965,173.4415,173.6965,2830.0
2023-01-19 13:20:00,177.03,177.36,176.96,177.23,2025.0,173.5886,173.9122,173.52,173.7847,2025.0
2023-01-19 13:30:00,177.26,177.62,177.12,177.58,4135.0,173.8141,174.1671,173.6769,174.1279,4135.0
2023-01-19 13:40:00,177.68,177.73,177.23,177.3,4106.0,174.226,174.275,173.7847,173.8534,4106.0
2023-01-19 13:50:00,177.22,177.3,176.99,177.1,2498.0,173.7749,173.8534,173.5494,173.6572,2498.0
2023-01-19 14:00:00,177.19,177.26,176.76,176.76,2618.0,173.7455,173.8141,173.3239,173.3239,2618.0
2023-01-19 14:10:00,176.81,177.09,176.66,177.02,2200.0,173.3729,173.6474,173.2258,173.5788,2200.0
2023-01-19 14:20:00,177.03,177.7,177.03,177.59,3300.0,173.5886,174.2456,173.5886,174.1377,3300.0
2023-01-19 14:30:00,177.54,177.94,177.45,177.78,4383.0,174.0887,174.4809,174.0004,174.324,4383.0
2023-01-19 14:40:00,177.88,177.92,177.4,177.4,3152.0,174.4221,174.4613,173.9514,173.9514,3152.0
2023-01-19 14:50:00,177.34,177.68,177.26,177.68,4560.0,173.8926,174.226,173.8141,174.226,4560.0
2023-01-19 15:00:00,177.71,177.98,177.57,177.59,3373.0,174.2554,174.5201,174.1181,174.1377,3373.0
2023-01-19 15:10:00,177.59,178.04,177.59,177.9,4600.0,174.1377,174.579,174.1377,174.4417,4600.0
2023-01-19 15:20:00,177.89,178.05,177.67,177.96,6245.0,174.4319,174.5888,174.2162,174.5005,6245.0
2023-01-19 15:30:00,177.96,178.02,177.61,177.88,9172.0,174.5005,174.5594,174.1573,174.4221,9172.0
2023-01-19 15:40:00,177.9,177.97,177.65,177.75,15160.0,174.4417,174.5103,174.1966,174.2946,15160.0
2023-01-19 15:50:00,177.71,177.77,176.65,176.68,58833.0,174.2554,174.3142,173.216,173.2454,58833.0
2023-01-20 09:30:00,177.28,178.05,176.71,176.72,67656.0,173.8337,174.5888,173.2748,173.2846,67656.0
2023-01-20 09:40:00,176.84,177.25,176.61,176.61,4978.0,173.4023,173.8043,173.1768,173.1768,4978.0
2023-01-20 09:50:00,176.55,176.7,176.1,176.23,8310.0,173.1179,173.265,172.6767,172.8042,8310.0
2023-01-20 10:00:00,176.14,176.83,175.94,176.82,21632.0,172.7159,173.3925,172.5198,173.3827,21632.0
2023-01-20 10:10:00,176.75,176.86,175.85,175.91,10030.0,173.314,173.4219,172.4315,172.4904,10030.0
2023-01-20 10:20:00,175.84,176.42,175.82,176.31,7746.0,172.4217,172.9905,172.4021,172.8826,7746.0
2023-01-20 10:30:00,176.33,176.48,176.02,176.06,8517.0,172.9022,173.0493,172.5982,172.6375,8517.0
2023-01-20 10:40:00,176.06,176.74,176.06,176.73,6969.0,172.6375,173.3042,172.6375,173.2944,6969.0
2023-01-20 10:50:00,176.83,177.38,176.8,177.04,4970.0,173.3925,173.9318,173.3631,173.5984,4970.0
2023-01-20 11:00:00,176.92,177.49,176.92,177.49,3910.0,173.4807,174.0397,173.4807,174.0397,3910.0
2023-01-20 11:10:00,177.56,177.77,177.33,177.33,4799.0,174.1083,174.3142,173.8828,173.8828,4799.0
2023-01-20 11:20:00,177.25,177.72,177.13,177.68,1800.0,173.8043,174.2652,173.6867,174.226,1800.0
2023-01-20 11:30:00,177.75,178.08,177.57,178.07,8119.0,174.2946,174.6182,174.1181,174.6084,8119.0
2023-01-20 11:40:00,178.03,178.45,178.03,178.42,3507.0,174.5692,174.981,174.5692,174.9516,3507.0
2023-01-20 11:50:00,178.43,178.48,178.21,178.37,10944.0,174.9614,175.0104,174.7457,174.9026,10944.0
2023-01-20 12:00:00,178.4,178.66,178.26,178.34,3163.0,174.932,175.1869,174.7947,174.8731,3163.0
2023-01-20 12:10:00,178.34,178.5,178.34,178.34,1713.0,174.8731,175.03,174.8731,174.8731,1713.0
2023-01-20 12:20:00,178.39,178.59,178.18,178.42,2300.0,174.9222,175.1183,174.7162,174.9516,2300.0
2023-01-20 12:30:00,178.3,178.31,177.78,177.9,3307.0,174.8339,174.8437,174.324,174.4417,3307.0
2023-01-20 12:40:00,177.9,177.98,177.71,177.88,7320.0,174.4417,174.5201,174.2554,174.4221,7320.0
2023-01-20 12:50:00,177.9,177.97,177.72,177.8,3620.0,174.4417,174.5103,174.2652,174.3436,3620.0
2023-01-20 13:00:00,177.91,177.94,177.73,177.93,3400.0,174.4515,174.4809,174.275,174.4711,3400.0
2023-01-20 13:10:00,177.88,178.0,177.65,177.69,4904.0,174.4221,174.5397,174.1966,174.2358,4904.0
2023-01-20 13:20:00,177.71,178.01,177.71,177.83,3567.0,174.2554,174.5496,174.2554,174.3731,3567.0
2023-01-20 13:30:00,177.95,178.66,177.92,178.66,4600.0,174.4907,175.1869,174.4613,175.1869,4600.0
2023-01-20 13:40:00,178.59,178.72,178.26,178.55,2700.0,175.1183,175.2458,174.7947,175.0791,2700.0
2023-01-20 13:50:00,178.59,178.61,178.36,178.46,5226.0,175.1183,175.1379,174.8927,174.9908,5226.0
2023-01-20 14:00:00,178.47,178.52,178.29,178.52,9571.0,175.0006,175.0496,174.8241,175.0496,9571.0
2023-01-20 14:10:00,178.53,178.97,178.53,178.72,7440.0,175.0594,175.4909,175.0594,175.2458,7440.0
2023-01-20 14:20:00,178.71,178.91,178.71,178.87,2584.0,175.2359,175.4321,175.2359,175.3928,2584.0
2023-01-20 14:30:00,178.9,179.07,178.79,178.95,3600.0,175.4223,175.5889,175.3144,175.4713,3600.0
2023-01-20 14:40:00,178.89,178.89,178.7,178.85,3346.0,175.4124,175.4124,175.2261,175.3732,3346.0
2023-01-20 14:50:00,178.86,179.13,178.64,179.09,8323.0,175.383,175.6478,175.1673,175.6086,8323.0
2023-01-20 15:00:00,179.09,179.26,179.03,179.05,9185.0,175.6086,175.7753,175.5497,175.5693,9185.0
2023-01-20 15:10:00,179.04,179.26,179.02,179.12,11949.0,175.5595,175.7753,175.5399,175.638,11949.0
2023-01-20 15:20:00,179.02,179.02,178.5,178.73,21546.0,175.5399,175.5399,175.03,175.2556,21546.0
2023-01-20 15:30:00,178.76,178.91,178.22,178.55,14754.0,175.285,175.4321,174.7555,175.0791,14754.0
2023-01-20 15:40:00,178.55,178.55,177.95,178.4,25309.0,175.0791,175.0791,174.4907,174.932,25309.0
2023-01-20 15:50:00,178.37,178.95,178.25,178.84,89395.0,174.9026,175.4713,174.7849,175.3634,89395.0
2023-01-23 09:30:00,178.75,178.89,177.17,177.42,14905.0,175.2752,175.4124,173.7259,173.971,14905.0
2023-01-23 09:40:00,177.49,178.28,176.97,177.68,13643.0,174.0397,174.8143,173.5298,174.226,13643.0
2023-01-23 09:50:00,177.85,178.6,177.77,178.6,7965.0,174.3927,175.1281,174.3142,175.1281,7965.0
2023-01-23 10:00:00,178.62,178.65,178.1,178.4,18668.0,175.1477,175.1771,174.6378,174.932,18668.0
2023-01-23 10:10:00,178.38,179.04,178.22,178.55,18552.0,174.9124,175.5595,174.7555,175.0791,18552.0
2023-01-23 10:20:00,178.64,179.11,178.49,178.83,9710.0,175.1673,175.6282,175.0202,175.3536,9710.0
2023-01-23 10:30:00,178.69,178.93,178.27,178.28,10690.0,175.2163,175.4517,174.8045,174.8143,10690.0
2023-01-23 10:40:00,178.34,178.59,178.04,178.59,7368.0,174.8731,175.1183,174.579,175.1183,7368.0
2023-01-23 10:50:00,178.67,178.78,178.18,178.64,5297.0,175.1967,175.3046,174.7162,175.1673,5297.0
2023-01-23 11:00:00,178.65,179.62,178.65,179.58,4962.0,175.1771,176.1283,175.1771,176.089,4962.0
2023-01-23 11:10:00,179.62,179.91,179.49,179.91,3710.0,176.1283,176.4126,176.0008,176.4126,3710.0
2023-01-23 11:20:00,179.99,180.12,179.66,179.86,4990.0,176.4911,176.6185,176.1675,176.3636,4990.0
2023-01-23 11:30:00,179.86,180.16,179.59,180.1,8624.0,176.3636,176.6578,176.0988,176.5989,8624.0
2023-01-23 11:40:00,180.06,180.18,179.92,180.07,4100.0,176.5597,176.6774,176.4224,176.5695,4100.0
2023-01-23 11:50:00,179.96,180.09,179.5,180.09,32069.0,176.4616,176.5891,176.0106,176.5891,32069.0
2023-01-23 12:00:00,180.14,180.14,179.33,179.33,2038.0,176.6381,176.6381,175.8439,175.8439,2038.0
2023-01-23 12:10:00,179.28,179.33,179.1,179.13,5124.0,175.7949,175.8439,175.6184,175.6478,5124.0
2023-01-23 12:20:00,179.08,179.25,179.08,179.14,2690.0,175.5988,175.7654,175.5988,175.6576,2690.0
2023-01-23 12:30:00,179.24,179.45,179.17,179.3,5501.0,175.7556,175.9616,175.687,175.8145,5501.0
2023-01-23 12:40:00,179.22,179.31,179.02,179.13,4547.0,175.736,175.8243,175.5399,175.6478,4547.0
2023-01-23 12:50:00,179.18,180.0,179.15,179.91,9637.0,175.6968,176.5009,175.6674,176.4126,9637.0
2023-01-23 13:00:00,179.96,180.24,179.78,179.96,6817.0,176.4616,176.7362,176.2851,176.4616,6817.0
2023-01-23 13:10:00,180.03,180.05,179.85,180.03,1929.0,176.5303,176.5499,176.3538,176.5303,1929.0
2023-01-23 13:20:00,180.04,180.12,179.79,180.03,6924.0,176.5401,176.6185,176.295,176.5303,6924.0
2023-01-23 13:30:00,179.94,180.05,179.86,180.0,6531.0,176.442,176.5499,176.3636,176.5009,6531.0
2023-01-23 13:40:00,180.04,180.2,179.86,180.1,9175.0,176.5401,176.697,176.3636,176.5989,9175.0
2023-01-23 13:50:00,180.03,180.06,179.79,179.86,3102.0,176.5303,176.5597,176.295,176.3636,3102.0
2023-01-23 14:00:00,179.79,179.79,179.63,179.78,3342.0,176.295,176.295,176.1381,176.2851,3342.0
2023-01-23 14:10:00,179.75,179.81,179.4,179.56,5045.0,176.2557,176.3146,175.9125,176.0694,5045.0
2023-01-23 14:20:00,179.49,179.49,179.0,179.0,2306.0,176.0008,176.0008,175.5203,175.5203,2306.0
2023-01-23 14:30:00,179.13,179.33,179.08,179.08,2900.0,175.6478,175.8439,175.5988,175.5988,2900.0
2023-01-23 14:40:00,179.03,179.27,178.71,178.76,3000.0,175.5497,175.7851,175.2359,175.285,3000.0
2023-01-23 14:50:00,178.83,178.92,178.52,178.66,3180.0,175.3536,175.4419,175.0496,175.1869,3180.0
2023-01-23 15:00:00,178.85,178.95,178.68,178.94,4156.0,175.3732,175.4713,175.2065,175.4615,4156.0
2023-01-23 15:10:00,178.99,179.26,178.93,178.93,6331.0,175.5105,175.7753,175.4517,175.4517,6331.0
2023-01-23 15:20:00,178.87,179.08,178.76,179.08,2715.0,175.3928,175.5988,175.285,175.5988,2715.0
2023-01-23 15:30:00,179.17,179.17,178.52,178.58,18765.0,175.687,175.687,175.0496,175.1085,18765.0
2023-01-23 15:40:00,178.58,178.62,178.31,178.55,17766.0,175.1085,175.1477,174.8437,175.0791,17766.0
2023-01-23 15:50:00,178.62,179.38,178.62,179.38,79113.0,175.1477,175.8929,175.1477,175.8929,79113.0
2023-01-24 09:30:00,177.44,178.58,176.46,176.81,4265.0,173.9906,175.1085,173.0297,173.3729,4265.0
2023-01-24 09:40:00,176.47,177.53,176.18,176.9,10404.0,173.0395,174.0789,172.7551,173.4611,10404.0
2023-01-24 09:50:00,176.83,177.42,176.2,176.2,5548.0,173.3925,173.971,172.7747,172.7747,5548.0
2023-01-24 10:00:00,176.49,177.03,176.28,177.03,3577.0,173.0591,173.5886,172.8532,173.5886,3577.0
2023-01-24 10:10:00,176.95,177.87,176.93,177.45,5251.0,173.5102,174.4123,173.4905,174.0004,5251.0
2023-01-24 10:20:00,177.67,178.08,177.66,178.0,2150.0,174.2162,174.6182,174.2064,174.5397,2150.0
2023-01-24 10:30:00,177.88,178.15,177.58,177.93,4185.0,174.4221,174.6868,174.1279,174.4711,4185.0
2023-01-24 10:40:00,178.16,178.5,178.05,178.28,3550.0,174.6966,175.03,174.5888,174.8143,3550.0
2023-01-24 10:50:00,178.17,178.69,178.06,178.69,2793.0,174.7064,175.2163,174.5986,175.2163,2793.0
2023-01-24 11:00:00,178.5,178.65,178.5,178.59,2648.0,175.03,175.1771,175.03,175.1183,2648.0
2023-01-24 11:10:00,178.51,178.58,178.08,178.58,3031.0,175.0398,175.1085,174.6182,175.1085,3031.0
2023-01-24 11:20:00,178.63,179.02,178.52,179.02,1762.0,175.1575,175.5399,175.0496,175.5399,1762.0
2023-01-24 11:30:00,178.83,178.83,178.52,178.53,1306.0,175.3536,175.3536,175.0496,175.0594,1306.0
2023-01-24 11:40:00,178.61,178.61,178.23,178.31,2188.0,175.1379,175.1379,174.7653,174.8437,2188.0
2023-01-24 11:50:00,178.32,178.36,177.98,178.22,2911.0,174.8535,174.8927,174.5201,174.7555,2911.0
2023-01-24 12:00:00,177.96,178.54,177.67,178.54,15755.0,174.5005,175.0693,174.2162,175.0693,15755.0
2023-01-24 12:10:00,178.79,179.01,178.5,178.5,2958.0,175.3144,175.5301,175.03,175.03,2958.0
2023-01-24 12:20:00,178.26,178.4,178.16,178.25,8957.0,174.7947,174.932,174.6966,174.7849,8957.0
2023-01-24 12:30:00,178.22,178.25,178.12,178.25,1110.0,174.7555,174.7849,174.6574,174.7849,1110.0
2023-01-24 12:40:00,178.25,178.38,178.1,178.3,8804.0,174.7849,174.9124,174.6378,174.8339,8804.0
2023-01-24 12:50:00,178.31,178.44,178.26,178.27,4067.0,174.8437,174.9712,174.7947,174.8045,4067.0
2023-01-24 13:00:00,178.34,178.44,178.16,178.33,3156.0,174.8731,174.9712,174.6966,174.8633,3156.0
2023-01-24 13:10:00,178.33,178.43,178.07,178.09,8840.0,174.8633,174.9614,174.6084,174.628,8840.0
2023-01-24 13:20:00,178.08,178.08,177.86,177.91,9232.0,174.6182,174.6182,174.4025,174.4515,9232.0
2023-01-24 13:30:00,177.91,177.93,177.56,177.87,4222.0,174.4515,174.4711,174.1083,174.4123,4222.0
2023-01-24 13:40:00,177.79,178.18,177.77,178.18,3887.0,174.3338,174.7162,174.3142,174.7162,3887.0
2023-01-24 13:50:00,178.16,178.34,178.04,178.19,5168.0,174.6966,174.8731,174.579,174.7261,5168.0
2023-01-24 14:00:00,178.28,178.29,177.68,177.76,3549.0,174.8143,174.8241,174.226,174.3044,3549.0
2023-01-24 14:10:00,177.76,178.14,177.76,178.0,6805.0,174.3044,174.677,174.3044,174.5397,6805.0
2023-01-24 14:20:00,178.08,178.3,178.08,178.28,1100.0,174.6182,174.8339,174.6182,174.8143,1100.0
2023-01-24 14:30:00,178.28,178.39,178.09,178.2,7691.0,174.8143,174.9222,174.628,174.7359,7691.0
2023-01-24 14:40:00,178.17,178.48,178.04,178.42,6601.0,174.7064,175.0104,174.579,174.9516,6601.0
2023-01-24 14:50:00,178.41,178.59,178.26,178.5,10731.0,174.9418,175.1183,174.7947,175.03,10731.0
2023-01-24 15:00:00,178.53,178.96,178.53,178.95,4434.0,175.0594,175.4811,175.0594,175.4713,4434.0
2023-01-24 15:10:00,178.91,178.95,178.72,178.85,8021.0,175.4321,175.4713,175.2458,175.3732,8021.0
2023-01-24 15:20:00,178.83,178.84,178.49,178.71,8501.0,175.3536,175.3634,175.0202,175.2359,8501.0
2023-01-24 15:30:00,178.78,178.86,178.37,178.57,10376.0,175.3046,175.383,174.9026,175.0987,10376.0
2023-01-24 15:40:00,178.58,178.58,178.28,178.31,11605.0,175.1085,175.1085,174.8143,174.8437,11605.0
2023-01-24 15:50:00,178.2,178.62,178.1,178.29,61591.0,174.7359,175.1477,174.6378,174.8241,61591.0
2023-01-25 09:30:00,176.91,178.51,175.75,175.76,11509.0,173.4709,175.0398,172.3335,172.3433,11509.0
2023-01-25 09:40:00,175.78,176.46,175.57,176.35,16838.0,172.3629,173.0297,172.157,172.9218,16838.0
2023-01-25 09:50:00,176.66,176.93,175.8,175.98,8718.0,173.2258,173.4905,172.3825,172.559,8718.0
2023-01-25 10:00:00,175.94,176.68,175.8,176.5,9829.0,172.5198,173.2454,172.3825,173.0689,9829.0
2023-01-25 10:10:00,176.49,176.58,176.1,176.29,5618.0,173.0591,173.1474,172.6767,172.863,5618.0
2023-01-25 10:20:00,176.19,176.2,175.94,176.15,2139.0,172.7649,172.7747,172.5198,172.7257,2139.0
2023-01-25 10:30:00,176.22,176.23,175.28,175.28,4925.0,172.7944,172.8042,171.8726,171.8726,4925.0
2023-01-25 10:40:00,175.24,175.43,175.21,175.34,4211.0,171.8334,172.0197,171.804,171.9315,4211.0
2023-01-25 10:50:00,175.21,175.52,175.02,175.47,11966.0,171.804,172.108,171.6177,172.0589,11966.0
2023-01-25 11:00:00,175.48,175.88,175.41,175.49,4797.0,172.0687,172.461,172.0001,172.0785,4797.0
2023-01-25 11:10:00,175.56,176.14,175.56,176.12,17900.0,172.1472,172.7159,172.1472,172.6963,17900.0
2023-01-25 11:20:00,176.19,176.39,176.14,176.24,1956.0,172.7649,172.961,172.7159,172.814,1956.0
2023-01-25 11:30:00,176.29,176.29,175.99,175.99,5306.0,172.863,172.863,172.5688,172.5688,5306.0
2023-01-25 11:40:00,176.04,176.42,175.89,176.42,2830.0,172.6178,172.9905,172.4708,172.9905,2830.0
2023-01-25 11:50:00,176.84,177.03,176.84,176.85,3574.0,173.4023,173.5886,173.4023,173.4121,3574.0
2023-01-25 12:00:00,176.82,177.09,176.77,176.99,1808.0,173.3827,173.6474,173.3337,173.5494,1808.0
2023-01-25 12:10:00,176.99,177.12,176.88,177.06,2558.0,173.5494,173.6769,173.4415,173.618,2558.0
2023-01-25 12:20:00,177.05,177.05,176.54,176.62,2320.0,173.6082,173.6082,173.1081,173.1866,2320.0
2023-01-25 12:30:00,176.75,177.07,176.74,177.07,1716.0,173.314,173.6278,173.3042,173.6278,1716.0
2023-01-25 12:40:00,177.11,177.35,177.08,177.08,5007.0,173.667,173.9024,173.6376,173.6376,5007.0
2023-01-25 12:50:00,177.11,177.67,177.08,177.67,8054.0,173.667,174.2162,173.6376,174.2162,8054.0
2023-01-25 13:00:00,177.56,177.92,177.52,177.92,9933.0,174.1083,174.4613,174.0691,174.4613,9933.0
2023-01-25 13:10:00,177.89,178.05,177.81,178.02,5131.0,174.4319,174.5888,174.3534,174.5594,5131.0
2023-01-25 13:20:00,177.96,178.3,177.95,178.17,4540.0,174.5005,174.8339,174.4907,174.7064,4540.0
2023-01-25 13:30:00,178.17,178.22,177.97,178.06,2938.0,174.7064,174.7555,174.5103,174.5986,2938.0
2023-01-25 13:40:00,178.08,178.34,177.76,178.34,4713.0,174.6182,174.8731,174.3044,174.8731,4713.0
2023-01-25 13:50:00,178.23,178.29,177.97,178.17,6791.0,174.7653,174.8241,174.5103,174.7064,6791.0
2023-01-25 14:00:00,178.17,178.31,178.02,178.29,4570.0,174.7064,174.8437,174.5594,174.8241,4570.0
2023-01-25 14:10:00,178.43,179.2,178.43,178.89,8855.0,174.9614,175.7164,174.9614,175.4124,8855.0
2023-01-25 14:20:00,178.93,178.93,178.46,178.48,4548.0,175.4517,175.4517,174.9908,175.0104,4548.0
2023-01-25 14:30:00,178.49,178.58,178.22,178.22,2791.0,175.0202,175.1085,174.7555,174.7555,2791.0
2023-01-25 14:40:00,178.31,178.35,178.17,178.27,3920.0,174.8437,174.8829,174.7064,174.8045,3920.0
2023-01-25 14:50:00,178.34,178.49,178.28,178.31,5413.0,174.8731,175.0202,174.8143,174.8437,5413.0
2023-01-25 15:00:00,178.34,178.53,178.34,178.42,5162.0,174.8731,175.0594,174.8731,174.9516,5162.0
2023-01-25 15:10:00,178.37,178.4,177.99,178.07,4729.0,174.9026,174.932,174.5299,174.6084,4729.0
2023-01-25 15:20:00,178.02,178.11,177.96,178.05,4532.0,174.5594,174.6476,174.5005,174.5888,4532.0
2023-01-25 15:30:00,178.05,178.49,178.04,178.36,6208.0,174.5888,175.0202,174.579,174.8927,6208.0
2023-01-25 15:40:00,178.31,178.49,178.25,178.44,15586.0,174.8437,175.0202,174.7849,174.9712,15586.0
2023-01-25 15:50:00,178.4,179.01,178.15,178.67,75360.0,174.932,175.5301,174.6868,175.1967,75360.0
2023-01-26 09:30:00,179.61,179.61,178.43,179.4,16323.0,176.1184,176.1184,174.9614,175.9125,16323.0
2023-01-26 09:40:00,179.4,179.57,178.15,178.31,10649.0,175.9125,176.0792,174.6868,174.8437,10649.0
2023-01-26 09:50:00,177.99,178.38,177.15,177.17,9883.0,174.5299,174.9124,173.7063,173.7259,9883.0
2023-01-26 10:00:00,177.28,177.32,175.31,175.31,7891.0,173.8337,173.873,171.902,171.902,7891.0
2023-01-26 10:10:00,175.17,176.76,175.16,176.39,25812.0,171.7648,173.3239,171.755,172.961,25812.0
2023-01-26 10:20:00,176.54,177.27,176.29,177.25,12766.0,173.1081,173.8239,172.863,173.8043,12766.0
2023-01-26 10:30:00,177.26,177.64,176.99,177.33,5433.0,173.8141,174.1867,173.5494,173.8828,5433.0
2023-01-26 10:40:00,177.32,178.04,177.32,178.04,3117.0,173.873,174.579,173.873,174.579,3117.0
2023-01-26 10:50:00,178.05,178.19,177.6,177.6,2300.0,174.5888,174.7261,174.1475,174.1475,2300.0
2023-01-26 11:00:00,177.67,177.69,177.17,177.5,13276.0,174.2162,174.2358,173.7259,174.0495,13276.0
2023-01-26 11:10:00,177.6,177.79,177.0,177.49,21950.0,174.1475,174.3338,173.5592,174.0397,21950.0
2023-01-26 11:20:00,177.49,177.49,177.01,177.11,2240.0,174.0397,174.0397,173.569,173.667,2240.0
2023-01-26 11:30:00,177.28,177.28,176.88,177.0,11080.0,173.8337,173.8337,173.4415,173.5592,11080.0
2023-01-26 11:40:00,176.99,177.1,176.63,177.09,10143.0,173.5494,173.6572,173.1964,173.6474,10143.0
2023-01-26 11:50:00,177.09,177.51,176.86,177.36,4888.0,173.6474,174.0593,173.4219,173.9122,4888.0
2023-01-26 12:00:00,177.38,177.93,177.29,177.76,11441.0,173.9318,174.4711,173.8435,174.3044,11441.0
2023-01-26 12:10:00,177.93,178.85,177.88,177.93,17066.0,174.4711,175.3732,174.4221,174.4711,17066.0
2023-01-26 12:20:00,178.07,178.15,177.84,178.14,2051.0,174.6084,174.6868,174.3829,174.677,2051.0
2023-01-26 12:30:00,178.07,178.2,177.94,177.99,4568.0,174.6084,174.7359,174.4809,174.5299,4568.0
2023-01-26 12:40:00,178.05,178.09,177.58,177.72,4703.0,174.5888,174.628,174.1279,174.2652,4703.0
2023-01-26 12:50:00,177.7,178.14,177.69,177.92,4191.0,174.2456,174.677,174.2358,174.4613,4191.0
2023-01-26 13:00:00,177.95,178.38,177.95,178.15,5880.0,174.4907,174.9124,174.4907,174.6868,5880.0
2023-01-26 13:10:00,178.25,178.43,178.2,178.2,4939.0,174.7849,174.9614,174.7359,174.7359,4939.0
2023-01-26 13:20:00,178.29,178.36,178.19,178.34,4029.0,174.8241,174.8927,174.7261,174.8731,4029.0
2023-01-26 13:30:00,178.38,178.85,178.38,178.84,5513.0,174.9124,175.3732,174.9124,175.3634,5513.0
2023-01-26 13:40:00,178.89,179.1,178.89,178.92,3423.0,175.4124,175.6184,175.4124,175.4419,3423.0
2023-01-26 13:50:00,178.94,178.94,178.7,178.91,2771.0,175.4615,175.4615,175.2261,175.4321,2771.0
2023-01-26 14:00:00,178.91,179.36,178.73,179.36,12875.0,175.4321,175.8733,175.2556,175.8733,12875.0
2023-01-26 14:10:00,179.37,179.39,178.87,178.99,6446.0,175.8831,175.9027,175.3928,175.5105,6446.0
2023-01-26 14:20:00,178.96,179.08,178.82,178.92,4036.0,175.4811,175.5988,175.3438,175.4419,4036.0
2023-01-26 14:30:00,178.98,179.27,178.97,179.24,2699.0,175.5007,175.7851,175.4909,175.7556,2699.0
2023-01-26 14:40:00,179.11,179.43,179.1,179.43,7318.0,175.6282,175.9419,175.6184,175.9419,7318.0
2023-01-26 14:50:00,179.43,179.43,179.11,179.28,9567.0,175.9419,175.9419,175.6282,175.7949,9567.0
2023-01-26 15:00:00,179.27,179.28,178.81,178.82,6635.0,175.7851,175.7949,175.334,175.3438,6635.0
2023-01-26 15:10:00,178.86,178.95,178.72,178.9,4790.0,175.383,175.4713,175.2458,175.4223,4790.0
2023-01-26 15:20:00,178.82,179.01,178.51,178.92,7923.0,175.3438,175.5301,175.0398,175.4419,7923.0
2023-01-26 15:30:00,178.92,179.16,178.69,178.77,10095.0,175.4419,175.6772,175.2163,175.2948,10095.0
2023-01-26 15:40:00,178.78,179.02,178.7,178.99,18632.0,175.3046,175.5399,175.2261,175.5105,18632.0
2023-01-26 15:50:00,179.02,179.59,178.99,179.59,70518.0,175.5399,176.0988,175.5105,176.0988,70518.0
2023-01-27 09:30:00,178.79,179.44,178.47,178.82,4357.0,175.3144,175.9518,175.0006,175.3438,4357.0
2023-01-27 09:40:00,178.85,179.21,178.48,178.88,13371.0,175.3732,175.7262,175.0104,175.4026,13371.0
2023-01-27 09:50:00,179.02,179.49,178.87,178.88,10659.0,175.5399,176.0008,175.3928,175.4026,10659.0
2023-01-27 10:00:00,179.17,180.02,178.87,180.02,12891.0,175.687,176.5205,175.3928,176.5205,12891.0
2023-01-27 10:10:00,180.1,180.1,179.61,179.7,3239.0,176.5989,176.5989,176.1184,176.2067,3239.0
2023-01-27 10:20:00,179.67,179.67,178.76,178.91,6898.0,176.1773,176.1773,175.285,175.4321,6898.0
2023-01-27 10:30:00,178.88,178.88,178.32,178.65,5807.0,175.4026,175.4026,174.8535,175.1771,5807.0
2023-01-27 10:40:00,178.39,178.5,178.08,178.23,3312.0,174.9222,175.03,174.6182,174.7653,3312.0
2023-01-27 10:50:00,178.23,178.34,177.88,177.98,4824.0,174.7653,174.8731,174.4221,174.5201,4824.0
2023-01-27 11:00:00,177.9,178.13,177.76,177.91,11333.0,174.4417,174.6672,174.3044,174.4515,11333.0
2023-01-27 11:10:00,177.81,178.7,177.74,178.53,4883.0,174.3534,175.2261,174.2848,175.0594,4883.0
2023-01-27 11:20:00,178.53,178.53,178.34,178.52,1787.0,175.0594,175.0594,174.8731,175.0496,1787.0
2023-01-27 11:30:00,178.52,178.56,178.39,178.41,5197.0,175.0496,175.0889,174.9222,174.9418,5197.0
2023-01-27 11:40:00,178.5,178.76,178.33,178.76,61467.0,175.03,175.285,174.8633,175.285,61467.0
2023-01-27 11:50:00,178.76,179.13,178.69,179.11,4469.0,175.285,175.6478,175.2163,175.6282,4469.0
2023-01-27 12:00:00,179.0,179.12,178.78,179.12,6335.0,175.5203,175.638,175.3046,175.638,6335.0
2023-01-27 12:10:00,179.13,179.66,179.13,179.66,3500.0,175.6478,176.1675,175.6478,176.1675,3500.0
2023-01-27 12:20:00,179.51,179.51,179.22,179.22,4136.0,176.0204,176.0204,175.736,175.736,4136.0
2023-01-27 12:30:00,179.23,179.54,179.09,179.54,4194.0,175.7458,176.0498,175.6086,176.0498,4194.0
2023-01-27 12:40:00,179.34,179.48,179.31,179.36,8997.0,175.8537,175.991,175.8243,175.8733,8997.0
2023-01-27 12:50:00,179.35,179.35,179.03,179.18,3695.0,175.8635,175.8635,175.5497,175.6968,3695.0
2023-01-27 13:00:00,179.15,179.18,178.87,179.02,4074.0,175.6674,175.6968,175.3928,175.5399,4074.0
2023-01-27 13:10:00,178.96,179.36,178.88,179.36,5527.0,175.4811,175.8733,175.4026,175.8733,5527.0
2023-01-27 13:20:00,179.35,179.4,179.16,179.25,3417.0,175.8635,175.9125,175.6772,175.7654,3417.0
2023-01-27 13:30:00,179.23,179.61,179.23,179.5,9556.0,175.7458,176.1184,175.7458,176.0106,9556.0
2023-01-27 13:40:00,179.49,179.5,179.22,179.36,3804.0,176.0008,176.0106,175.736,175.8733,3804.0
2023-01-27 13:50:00,179.39,179.6,179.31,179.57,4237.0,175.9027,176.1086,175.8243,176.0792,4237.0
2023-01-27 14:00:00,179.55,179.69,179.37,179.43,7972.0,176.0596,176.1969,175.8831,175.9419,7972.0
2023-01-27 14:10:00,179.48,179.68,179.3,179.68,4100.0,175.991,176.1871,175.8145,176.1871,4100.0
2023-01-27 14:20:00,179.67,179.74,179.58,179.6,5327.0,176.1773,176.2459,176.089,176.1086,5327.0
2023-01-27 14:30:00,179.64,179.7,179.35,179.5,17556.0,176.1479,176.2067,175.8635,176.0106,17556.0
2023-01-27 14:40:00,179.48,179.53,179.36,179.49,11950.0,175.991,176.04,175.8733,176.0008,11950.0
2023-01-27 14:50:00,179.49,179.6,179.31,179.39,12534.0,176.0008,176.1086,175.8243,175.9027,12534.0
2023-01-27 15:00:00,179.38,179.6,179.35,179.56,11920.0,175.8929,176.1086,175.8635,176.0694,11920.0
2023-01-27 15:10:00,179.55,179.6,179.15,179.16,14319.0,176.0596,176.1086,175.6674,175.6772,14319.0
2023-01-27 15:20:00,179.16,179.28,178.9,179.05,8030.0,175.6772,175.7949,175.4223,175.5693,8030.0
2023-01-27 15:30:00,179.05,179.08,178.68,178.78,43652.0,175.5693,175.5988,175.2065,175.3046,43652.0
2023-01-27 15:40:00,178.85,178.92,178.31,178.41,24942.0,175.3732,175.4419,174.8437,174.9418,24942.0
2023-01-27 15:50:00,178.45,178.5,178.11,178.5,89915.0,174.981,175.03,174.6476,175.03,89915.0
2023-01-30 09:30:00,177.61,178.23,177.33,178.13,17422.0,174.1573,174.7653,173.8828,174.6672,17422.0
2023-01-30 09:40:00,178.34,178.52,177.91,178.05,15904.0,174.8731,175.0496,174.4515,174.5888,15904.0
2023-01-30 09:50:00,178.11,178.62,177.91,178.52,10735.0,174.6476,175.1477,174.4515,175.0496,10735.0
2023-01-30 10:00:00,178.51,179.09,178.36,178.97,7410.0,175.0398,175.6086,174.8927,175.4909,7410.0
2023-01-30 10:10:00,179.08,179.31,179.04,179.31,3252.0,175.5988,175.8243,175.5595,175.8243,3252.0
2023-01-30 10:20:00,179.31,179.36,178.97,179.34,5580.0,175.8243,175.8733,175.4909,175.8537,5580.0
2023-01-30 10:30:00,179.38,179.38,178.71,178.76,4829.0,175.8929,175.8929,175.2359,175.285,4829.0
2023-01-30 10:40:00,178.73,178.74,178.05,178.16,10169.0,175.2556,175.2654,174.5888,174.6966,10169.0
2023-01-30 10:50:00,178.23,178.29,177.81,177.92,9614.0,174.7653,174.8241,174.3534,174.4613,9614.0
2023-01-30 11:00:00,177.86,177.95,177.75,177.84,3021.0,174.4025,174.4907,174.2946,174.3829,3021.0
2023-01-30 11:10:00,177.89,178.54,177.87,178.51,5045.0,174.4319,175.0693,174.4123,175.0398,5045.0
2023-01-30 11:20:00,178.56,178.61,178.23,178.61,3582.0,175.0889,175.1379,174.7653,175.1379,3582.0
2023-01-30 11:30:00,178.93,179.03,178.75,178.75,2477.0,175.4517,175.5497,175.2752,175.2752,2477.0
2023-01-30 11:40:00,178.84,179.14,178.8,178.82,3404.0,175.3634,175.6576,175.3242,175.3438,3404.0
2023-01-30 11:50:00,178.84,179.01,178.8,178.86,2209.0,175.3634,175.5301,175.3242,175.383,2209.0
2023-01-30 12:00:00,179.13,179.15,178.97,179.03,3486.0,175.6478,175.6674,175.4909,175.5497,3486.0
2023-01-30 12:10:00,179.0,179.07,178.8,178.8,3428.0,175.5203,175.5889,175.3242,175.3242,3428.0
2023-01-30 12:20:00,178.76,178.81,178.46,178.61,4534.0,175.285,175.334,174.9908,175.1379,4534.0
2023-01-30 12:30:00,178.62,178.62,178.39,178.39,3780.0,175.1477,175.1477,174.9222,174.9222,3780.0
2023-01-30 12:40:00,178.36,178.44,178.09,178.28,4198.0,174.8927,174.9712,174.628,174.8143,4198.0
2023-01-30 12:50:00,178.22,178.32,178.1,178.31,2812.0,174.7555,174.8535,174.6378,174.8437,2812.0
2023-01-30 13:00:00,178.28,178.41,178.24,178.41,5218.0,174.8143,174.9418,174.7751,174.9418,5218.0
2023-01-30 13:10:00,178.51,178.75,178.46,178.74,2319.0,175.0398,175.2752,174.9908,175.2654,2319.0
2023-01-30 13:20:00,179.01,179.29,179.01,179.18,2780.0,175.5301,175.8047,175.5301,175.6968,2780.0
2023-01-30 13:30:00,179.12,179.36,178.95,179.34,4273.0,175.638,175.8733,175.4713,175.8537,4273.0
2023-01-30 13:40:00,179.41,179.78,179.37,179.75,5681.0,175.9223,176.2851,175.8831,176.2557,5681.0
2023-01-30 13:50:00,179.77,180.04,179.69,179.84,5728.0,176.2753,176.5401,176.1969,176.344,5728.0
2023-01-30 14:00:00,179.83,179.89,179.38,179.38,4216.0,176.3342,176.393,175.8929,175.8929,4216.0
2023-01-30 14:10:00,179.4,179.54,179.18,179.54,10727.0,175.9125,176.0498,175.6968,176.0498,10727.0
2023-01-30 14:20:00,179.4,179.51,179.15,179.15,5921.0,175.9125,176.0204,175.6674,175.6674,5921.0
2023-01-30 14:30:00,179.13,179.19,178.96,178.98,7597.0,175.6478,175.7066,175.4811,175.5007,7597.0
2023-01-30 14:40:00,178.94,179.23,178.89,179.23,17965.0,175.4615,175.7458,175.4124,175.7458,17965.0
2023-01-30 14:50:00,179.23,179.28,179.05,179.16,18955.0,175.7458,175.7949,175.5693,175.6772,18955.0
2023-01-30 15:00:00,179.23,179.53,179.05,179.14,12511.0,175.7458,176.04,175.5693,175.6576,12511.0
2023-01-30 15:10:00,179.08,179.33,179.04,179.19,6382.0,175.5988,175.8439,175.5595,175.7066,6382.0
2023-01-30 15:20:00,179.23,179.34,179.06,179.08,6654.0,175.7458,175.8537,175.5791,175.5988,6654.0
2023-01-30 15:30:00,179.09,179.1,178.87,178.98,23456.0,175.6086,175.6184,175.3928,175.5007,23456.0
2023-01-30 15:40:00,178.98,179.01,178.34,178.55,22672.0,175.5007,175.5301,174.8731,175.0791,22672.0
2023-01-30 15:50:00,178.47,178.55,178.17,178.39,46019.0,175.0006,175.0791,174.7064,174.9222,46019.0
2023-01-31 09:30:00,179.58,180.15,179.06,179.57,10780.0,176.089,176.648,175.5791,176.0792,10780.0
2023-01-31 09:40:00,179.58,180.0,179.47,180.0,5390.0,176.089,176.5009,175.9812,176.5009,5390.0
2023-01-31 09:50:00,180.07,180.39,180.03,180.08,4586.0,176.5695,176.8833,176.5303,176.5793,4586.0
2023-01-31 10:00:00,180.02,180.02,179.12,179.13,5396.0,176.5205,176.5205,175.638,175.6478,5396.0
2023-01-31 10:10:00,179.25,180.03,179.25,179.75,3476.0,175.7654,176.5303,175.7654,176.2557,3476.0
2023-01-31 10:20:00,179.67,179.83,179.5,179.83,3600.0,176.1773,176.3342,176.0106,176.3342,3600.0
2023-01-31 10:30:00,179.87,179.96,179.7,179.7,1774.0,176.3734,176.4616,176.2067,176.2067,1774.0
2023-01-31 10:40:00,179.59,179.83,179.41,179.49,3209.0,176.0988,176.3342,175.9223,176.0008,3209.0
2023-01-31 10:50:00,179.52,179.56,179.28,179.48,2752.0,176.0302,176.0694,175.7949,175.991,2752.0
2023-01-31 11:00:00,179.58,179.86,179.55,179.85,4267.0,176.089,176.3636,176.0596,176.3538,4267.0
2023-01-31 11:10:00,179.76,180.01,179.74,179.86,4993.0,176.2655,176.5107,176.2459,176.3636,4993.0
2023-01-31 11:20:00,179.77,180.35,179.77,180.01,5086.0,176.2753,176.8441,176.2753,176.5107,5086.0
2023-01-31 11:30:00,180.03,180.28,179.96,180.14,6675.0,176.5303,176.7754,176.4616,176.6381,6675.0
2023-01-31 11:40:00,180.21,180.31,180.09,180.31,5472.0,176.7068,176.8048,176.5891,176.8048,5472.0
2023-01-31 11:50:00,180.32,180.68,180.18,180.68,1700.0,176.8146,177.1676,176.6774,177.1676,1700.0
2023-01-31 12:00:00,180.69,180.7,180.56,180.61,2821.0,177.1775,177.1873,177.05,177.099,2821.0
2023-01-31 12:10:00,180.73,181.26,180.6,181.17,7177.0,177.2167,177.7364,177.0892,177.6481,7177.0
2023-01-31 12:20:00,181.17,181.24,180.77,180.93,3292.0,177.6481,177.7168,177.2559,177.4128,3292.0
2023-01-31 12:30:00,180.97,181.23,180.87,181.15,5612.0,177.452,177.707,177.354,177.6285,5612.0
2023-01-31 12:40:00,181.21,181.45,181.19,181.2,7569.0,177.6873,177.9227,177.6677,177.6775,7569.0
2023-01-31 12:50:00,181.24,181.36,181.2,181.35,2129.0,177.7168,177.8344,177.6775,177.8246,2129.0
2023-01-31 13:00:00,181.5,181.76,181.37,181.55,5479.0,177.9717,178.2267,177.8442,178.0207,5479.0
2023-01-31 13:10:00,181.53,181.87,181.51,181.87,3747.0,178.0011,178.3345,177.9815,178.3345,3747.0
2023-01-31 13:20:00,181.86,181.86,181.55,181.74,4183.0,178.3247,178.3247,178.0207,178.207,4183.0
2023-01-31 13:30:00,181.74,181.86,181.62,181.63,4370.0,178.207,178.3247,178.0894,178.0992,4370.0
2023-01-31 13:40:00,181.66,181.9,181.65,181.87,3819.0,178.1286,178.3639,178.1188,178.3345,3819.0
2023-01-31 13:50:00,181.9,182.02,181.89,181.97,2485.0,178.3639,178.4816,178.3541,178.4326,2485.0
2023-01-31 14:00:00,181.98,182.4,181.97,182.29,7020.0,178.4424,178.8542,178.4326,178.7464,7020.0
2023-01-31 14:10:00,182.22,182.31,182.08,182.31,4613.0,178.6777,178.766,178.5404,178.766,4613.0
2023-01-31 14:20:00,182.25,182.29,181.85,182.02,3597.0,178.7071,178.7464,178.3149,178.4816,3597.0
2023-01-31 14:30:00,182.08,182.19,181.98,182.1,3489.0,178.5404,178.6483,178.4424,178.56,3489.0
2023-01-31 14:40:00,182.09,182.32,182.06,182.31,3997.0,178.5502,178.7758,178.5208,178.766,3997.0
2023-01-31 14:50:00,182.36,182.41,182.23,182.23,6740.0,178.815,178.864,178.6875,178.6875,6740.0
2023-01-31 15:00:00,182.2,182.4,182.2,182.35,5654.0,178.6581,178.8542,178.6581,178.8052,5654.0
2023-01-31 15:10:00,182.33,182.42,182.05,182.11,11626.0,178.7856,178.8738,178.511,178.5699,11626.0
2023-01-31 15:20:00,182.11,182.11,181.76,181.78,11822.0,178.5699,178.5699,178.2267,178.2463,11822.0
2023-01-31 15:30:00,181.82,182.05,181.82,182.01,21961.0,178.2855,178.511,178.2855,178.4718,21961.0
2023-01-31 15:40:00,182.01,182.32,182.01,182.2,30017.0,178.4718,178.7758,178.4718,178.6581,30017.0
2023-01-31 15:50:00,182.21,183.31,182.18,183.31,69097.0,178.6679,179.7465,178.6385,179.7465,69097.0
2023-02-01 09:30:00,182.91,183.56,182.79,183.3,10398.0,179.3543,179.9917,179.2366,179.7367,10398.0
2023-02-01 09:40:00,183.46,183.47,182.49,182.73,3100.0,179.8936,179.9034,178.9425,179.1778,3100.0
2023-02-01 09:50:00,183.05,183.26,182.85,183.02,2744.0,179.4916,179.6975,179.2955,179.4622,2744.0
2023-02-01 10:00:00,182.79,182.79,182.01,182.42,3590.0,179.2366,179.2366,178.4718,178.8738,3590.0
2023-02-01 10:10:00,182.61,182.65,182.4,182.58,1761.0,179.0601,179.0994,178.8542,179.0307,1761.0
2023-02-01 10:20:00,182.48,182.75,182.48,182.61,2317.0,178.9327,179.1974,178.9327,179.0601,2317.0
2023-02-01 10:30:00,182.73,182.81,182.58,182.58,7504.0,179.1778,179.2562,179.0307,179.0307,7504.0
2023-02-01 10:40:00,182.6,182.72,181.74,181.75,4865.0,179.0503,179.168,178.207,178.2168,4865.0
2023-02-01 10:50:00,181.71,182.07,181.59,182.07,5100.0,178.1776,178.5306,178.06,178.5306,5100.0
2023-02-01 11:00:00,181.99,182.07,181.87,181.96,2727.0,178.4522,178.5306,178.3345,178.4228,2727.0
2023-02-01 11:10:00,181.86,181.97,181.69,181.72,10208.0,178.3247,178.4326,178.158,178.1874,10208.0
2023-02-01 11:20:00,181.72,182.05,181.71,182.04,6867.0,178.1874,178.511,178.1776,178.5012,6867.0
2023-02-01 11:30:00,182.05,182.14,181.96,182.04,3893.0,178.511,178.5993,178.4228,178.5012,3893.0
2023-02-01 11:40:00,181.96,182.25,181.96,182.07,5689.0,178.4228,178.7071,178.4228,178.5306,5689.0
2023-02-01 11:50:00,182.09,182.12,181.67,181.84,8308.0,178.5502,178.5797,178.1384,178.3051,8308.0
2023-02-01 12:00:00,181.73,181.85,181.46,181.52,3364.0,178.1972,178.3149,177.9325,177.9913,3364.0
2023-02-01 12:10:00,181.42,181.42,180.96,180.97,4226.0,177.8933,177.8933,177.4422,177.452,4226.0
2023-02-01 12:20:00,180.89,181.11,180.88,180.88,4708.0,177.3736,177.5893,177.3638,177.3638,4708.0
2023-02-01 12:30:00,180.87,181.19,180.87,180.97,4395.0,177.354,177.6677,177.354,177.452,4395.0
2023-02-01 12:40:00,180.93,180.94,180.44,180.48,10109.0,177.4128,177.4226,176.9323,176.9715,10109.0
2023-02-01 12:50:00,180.48,181.16,180.45,180.89,3860.0,176.9715,177.6383,176.9421,177.3736,3860.0
2023-02-01 13:00:00,180.86,181.09,180.86,180.96,2808.0,177.3442,177.5697,177.3442,177.4422,2808.0
2023-02-01 13:10:00,180.93,180.93,180.68,180.74,4341.0,177.4128,177.4128,177.1676,177.2265,4341.0
2023-02-01 13:20:00,180.74,181.02,180.74,180.92,2600.0,177.2265,177.501,177.2265,177.403,2600.0
2023-02-01 13:30:00,180.93,181.24,180.9,181.0,4392.0,177.4128,177.7168,177.3834,177.4814,4392.0
2023-02-01 13:40:00,180.96,181.06,180.61,180.64,5251.0,177.4422,177.5403,177.099,177.1284,5251.0
2023-02-01 13:50:00,180.74,181.2,180.73,180.95,9274.0,177.2265,177.6775,177.2167,177.4324,9274.0
2023-02-01 14:00:00,180.88,180.91,180.15,180.8,6197.0,177.3638,177.3932,176.648,177.2853,6197.0
2023-02-01 14:10:00,181.24,181.35,180.99,181.11,2214.0,177.7168,177.8246,177.4716,177.5893,2214.0
2023-02-01 14:20:00,181.02,181.68,181.02,181.68,6091.0,177.501,178.1482,177.501,178.1482,6091.0
2023-02-01 14:30:00,181.68,182.53,180.59,182.43,7891.0,178.1482,178.9817,177.0794,178.8836,7891.0
2023-02-01 14:40:00,182.64,183.65,182.57,183.36,9412.0,179.0895,180.0799,179.0209,179.7956,9412.0
2023-02-01 14:50:00,183.28,183.61,183.07,183.22,9251.0,179.7171,180.0407,179.5112,179.6583,9251.0
2023-02-01 15:00:00,183.48,184.64,183.39,184.64,7720.0,179.9132,181.0507,179.825,181.0507,7720.0
2023-02-01 15:10:00,184.61,184.61,183.85,184.24,6529.0,181.0213,181.0213,180.276,180.6584,6529.0
2023-02-01 15:20:00,184.39,184.51,184.03,184.51,3379.0,180.8055,180.9232,180.4525,180.9232,3379.0
2023-02-01 15:30:00,184.63,185.38,184.46,185.13,14165.0,181.0409,181.7763,180.8742,181.5311,14165.0
2023-02-01 15:40:00,185.07,185.36,184.37,184.37,12964.0,181.4723,181.7567,180.7859,180.7859,12964.0
2023-02-01 15:50:00,184.37,184.37,183.62,183.96,50686.0,180.7859,180.7859,180.0505,180.3839,50686.0
2023-02-02 09:30:00,185.76,186.35,185.03,185.49,33026.0,182.1489,182.7274,181.4331,181.8841,33026.0
2023-02-02 09:40:00,185.33,186.57,185.03,186.28,35911.0,181.7273,182.9431,181.4331,182.6588,35911.0
2023-02-02 09:50:00,186.33,186.42,185.85,185.87,2801.0,182.7078,182.7961,182.2371,182.2568,2801.0
2023-02-02 10:00:00,185.78,186.29,185.5,185.5,8003.0,182.1685,182.6686,181.894,181.894,8003.0
2023-02-02 10:10:00,185.14,185.49,184.97,185.27,5738.0,181.5409,181.8841,181.3743,181.6684,5738.0
2023-02-02 10:20:00,185.02,185.02,184.39,184.67,4354.0,181.4233,181.4233,180.8055,181.0801,4354.0
2023-02-02 10:30:00,184.75,185.65,184.75,185.56,6316.0,181.1585,182.041,181.1585,181.9528,6316.0
2023-02-02 10:40:00,185.82,186.48,185.82,186.42,17674.0,182.2077,182.8549,182.2077,182.7961,17674.0
2023-02-02 10:50:00,186.34,187.03,186.22,186.91,21003.0,182.7176,183.3942,182.6,183.2765,21003.0
2023-02-02 11:00:00,186.84,187.05,186.51,187.03,28904.0,183.2079,183.4138,182.8843,183.3942,28904.0
2023-02-02 11:10:00,187.03,187.32,186.94,187.11,7432.0,183.3942,183.6786,183.306,183.4727,7432.0
2023-02-02 11:20:00,187.06,187.28,186.77,187.14,8630.0,183.4236,183.6393,183.1393,183.5021,8630.0
2023-02-02 11:30:00,187.16,187.33,186.81,186.86,8202.0,183.5217,183.6884,183.1785,183.2275,8202.0
2023-02-02 11:40:00,186.86,187.1,186.68,186.77,13083.0,183.2275,183.4628,183.051,183.1393,13083.0
2023-02-02 11:50:00,186.82,187.1,186.72,186.72,8783.0,183.1883,183.4628,183.0902,183.0902,8783.0
2023-02-02 12:00:00,186.7,187.1,186.69,186.91,7003.0,183.0706,183.4628,183.0608,183.2765,7003.0
2023-02-02 12:10:00,187.0,187.42,186.95,186.99,9867.0,183.3648,183.7766,183.3158,183.355,9867.0
2023-02-02 12:20:00,186.89,187.24,186.89,187.2,3652.0,183.2569,183.6001,183.2569,183.5609,3652.0
2023-02-02 12:30:00,187.19,187.29,187.03,187.29,4692.0,183.5511,183.6492,183.3942,183.6492,4692.0
2023-02-02 12:40:00,187.29,187.31,187.2,187.29,2725.0,183.6492,183.6688,183.5609,183.6492,2725.0
2023-02-02 12:50:00,187.27,187.67,187.22,187.61,7444.0,183.6295,184.0218,183.5805,183.9629,7444.0
2023-02-02 13:00:00,187.65,187.87,187.31,187.76,39900.0,184.0022,184.2179,183.6688,184.11,39900.0
2023-02-02 13:10:00,187.73,187.87,187.6,187.63,12157.0,184.0806,184.2179,183.9531,183.9825,12157.0
2023-02-02 13:20:00,187.67,187.67,187.36,187.51,6372.0,184.0218,184.0218,183.7178,183.8649,6372.0
2023-02-02 13:30:00,187.51,187.96,187.48,187.84,4313.0,183.8649,184.3061,183.8355,184.1885,4313.0
2023-02-02 13:40:00,187.86,188.19,187.86,188.09,5177.0,184.2081,184.5317,184.2081,184.4336,5177.0
2023-02-02 13:50:00,188.15,188.82,188.02,188.69,14018.0,184.4924,185.1494,184.365,185.0219,14018.0
2023-02-02 14:00:00,188.79,189.07,188.57,188.68,11592.0,185.12,185.3946,184.9043,185.0121,11592.0
2023-02-02 14:10:00,188.62,188.66,188.13,188.17,6661.0,184.9533,184.9925,184.4728,184.512,6661.0
2023-02-02 14:20:00,188.18,188.18,187.27,187.34,8972.0,184.5219,184.5219,183.6295,183.6982,8972.0
2023-02-02 14:30:00,187.41,187.61,186.99,187.2,8448.0,183.7668,183.9629,183.355,183.5609,8448.0
2023-02-02 14:40:00,187.1,187.22,186.83,187.22,7238.0,183.4628,183.5805,183.1981,183.5805,7238.0
2023-02-02 14:50:00,187.22,187.22,186.67,186.77,8025.0,183.5805,183.5805,183.0412,183.1393,8025.0
2023-02-02 15:00:00,186.74,187.11,186.56,186.82,9225.0,183.1098,183.4727,182.9333,183.1883,9225.0
2023-02-02 15:10:00,186.89,186.93,186.64,186.84,7971.0,183.2569,183.2962,183.0118,183.2079,7971.0
2023-02-02 15:20:00,186.86,187.36,186.79,187.29,19674.0,183.2275,183.7178,183.1589,183.6492,19674.0
2023-02-02 15:30:00,187.43,187.83,187.4,187.4,14398.0,183.7864,184.1787,183.757,183.757,14398.0
2023-02-02 15:40:00,187.4,187.4,186.89,186.98,21072.0,183.757,183.757,183.2569,183.3452,21072.0
2023-02-02 15:50:00,187.05,187.7,186.98,187.51,61393.0,183.4138,184.0512,183.3452,183.8649,61393.0
2023-02-03 09:30:00,185.22,186.2,185.11,185.92,11218.0,181.6194,182.5803,181.5115,182.3058,11218.0
2023-02-03 09:40:00,185.92,186.21,185.57,185.74,7846.0,182.3058,182.5901,181.9626,182.1293,7846.0
2023-02-03 09:50:00,185.75,185.75,185.29,185.75,2924.0,182.1391,182.1391,181.688,182.1391,2924.0
2023-02-03 10:00:00,185.49,185.69,185.15,185.57,3395.0,181.8841,182.0803,181.5508,181.9626,3395.0
2023-02-03 10:10:00,185.51,186.49,185.42,186.04,3216.0,181.9038,182.8647,181.8155,182.4235,3216.0
2023-02-03 10:20:00,185.89,186.6,185.86,186.44,2488.0,182.2764,182.9726,182.247,182.8157,2488.0
2023-02-03 10:30:00,186.45,186.54,186.32,186.32,3510.0,182.8255,182.9137,182.698,182.698,3510.0
2023-02-03 10:40:00,186.23,186.52,186.12,186.28,5989.0,182.6098,182.8941,182.5019,182.6588,5989.0
2023-02-03 10:50:00,186.06,186.06,185.59,185.73,2602.0,182.4431,182.4431,181.9822,182.1195,2602.0
2023-02-03 11:00:00,185.81,186.08,185.54,185.78,3797.0,182.1979,182.4627,181.9332,182.1685,3797.0
2023-02-03 11:10:00,185.86,185.97,185.75,185.75,2236.0,182.247,182.3548,182.1391,182.1391,2236.0
2023-02-03 11:20:00,185.68,186.01,185.68,186.01,3333.0,182.0705,182.394,182.0705,182.394,3333.0
2023-02-03 11:30:00,186.03,186.24,185.37,185.37,5729.0,182.4136,182.6196,181.7665,181.7665,5729.0
2023-02-03 11:40:00,185.35,185.75,185.19,185.26,3933.0,181.7469,182.1391,181.59,181.6586,3933.0
2023-02-03 11:50:00,185.26,185.34,184.72,184.72,5448.0,181.6586,181.7371,181.1291,181.1291,5448.0
2023-02-03 12:00:00,184.7,185.13,184.7,185.04,2652.0,181.1095,181.5311,181.1095,181.4429,2652.0
2023-02-03 12:10:00,185.02,185.06,184.61,184.61,6675.0,181.4233,181.4625,181.0213,181.0213,6675.0
2023-02-03 12:20:00,184.77,184.95,184.77,184.92,2946.0,181.1781,181.3546,181.1781,181.3252,2946.0
2023-02-03 12:30:00,184.96,185.05,184.75,185.0,4303.0,181.3644,181.4527,181.1585,181.4037,4303.0
2023-02-03 12:40:00,184.98,184.99,184.54,184.54,3745.0,181.3841,181.3939,180.9526,180.9526,3745.0
2023-02-03 12:50:00,184.6,184.63,183.95,183.95,3216.0,181.0114,181.0409,180.3741,180.3741,3216.0
2023-02-03 13:00:00,183.93,183.93,183.52,183.52,4010.0,180.3545,180.3545,179.9524,179.9524,4010.0
2023-02-03 13:10:00,183.47,183.8,183.16,183.68,14748.0,179.9034,180.227,179.5994,180.1093,14748.0
2023-02-03 13:20:00,183.66,183.87,183.39,183.5,2796.0,180.0897,180.2956,179.825,179.9328,2796.0
2023-02-03 13:30:00,183.21,183.71,183.15,183.62,4740.0,179.6485,180.1387,179.5896,180.0505,4740.0
2023-02-03 13:40:00,183.51,183.51,182.91,183.4,4300.0,179.9426,179.9426,179.3543,179.8348,4300.0
2023-02-03 13:50:00,183.33,183.57,183.08,183.1,1817.0,179.7661,180.0015,179.521,179.5406,1817.0
2023-02-03 14:00:00,183.1,183.32,182.97,183.18,4470.0,179.5406,179.7563,179.4131,179.6191,4470.0
2023-02-03 14:10:00,183.11,183.36,183.11,183.18,4811.0,179.5504,179.7956,179.5504,179.6191,4811.0
2023-02-03 14:20:00,183.32,183.47,182.9,183.47,5908.0,179.7563,179.9034,179.3445,179.9034,5908.0
2023-02-03 14:30:00,183.51,183.56,183.15,183.46,10237.0,179.9426,179.9917,179.5896,179.8936,10237.0
2023-02-03 14:40:00,183.53,183.57,183.12,183.27,4436.0,179.9622,180.0015,179.5602,179.7073,4436.0
2023-02-03 14:50:00,183.23,183.46,183.02,183.28,9426.0,179.6681,179.8936,179.4622,179.7171,9426.0
2023-02-03 15:00:00,183.2,183.55,183.07,183.55,2400.0,179.6387,179.9819,179.5112,179.9819,2400.0
2023-02-03 15:10:00,183.53,183.88,183.47,183.87,4842.0,179.9622,180.3054,179.9034,180.2956,4842.0
2023-02-03 15:20:00,183.86,183.92,183.63,183.73,3083.0,180.2858,180.3447,180.0603,180.1584,3083.0
2023-02-03 15:30:00,183.78,183.98,183.31,183.36,4388.0,180.2074,180.4035,179.7465,179.7956,4388.0
2023-02-03 15:40:00,183.34,183.59,183.08,183.29,10994.0,179.7759,180.0211,179.521,179.7269,10994.0
2023-02-03 15:50:00,183.39,183.63,183.01,183.54,44797.0,179.825,180.0603,179.4524,179.9721,44797.0
2023-02-06 09:30:00,181.9,183.36,181.9,182.39,8488.0,178.3639,179.7956,178.3639,178.8444,8488.0
2023-02-06 09:40:00,182.34,182.34,181.4,181.63,4186.0,178.7954,178.7954,177.8737,178.0992,4186.0
2023-02-06 09:50:00,181.42,182.03,181.17,181.93,17015.0,177.8933,178.4914,177.6481,178.3933,17015.0
2023-02-06 10:00:00,181.83,181.83,181.4,181.8,5648.0,178.2953,178.2953,177.8737,178.2659,5648.0
2023-02-06 10:10:00,181.63,181.73,181.29,181.39,5745.0,178.0992,178.1972,177.7658,177.8638,5745.0
2023-02-06 10:20:00,181.39,181.39,180.94,181.14,3757.0,177.8638,177.8638,177.4226,177.6187,3757.0
2023-02-06 10:30:00,181.0,181.33,180.79,181.33,9193.0,177.4814,177.805,177.2755,177.805,9193.0
2023-02-06 10:40:00,181.34,181.64,181.22,181.52,7021.0,177.8148,178.109,177.6972,177.9913,7021.0
2023-02-06 10:50:00,181.52,182.16,181.51,182.14,4970.0,177.9913,178.6189,177.9815,178.5993,4970.0
2023-02-06 11:00:00,182.12,182.47,182.11,182.19,8470.0,178.5797,178.9229,178.5699,178.6483,8470.0
2023-02-06 11:10:00,182.28,182.79,182.28,182.74,3955.0,178.7365,179.2366,178.7365,179.1876,3955.0
2023-02-06 11:20:00,182.72,182.74,182.38,182.55,4811.0,179.168,179.1876,178.8346,179.0013,4811.0
2023-02-06 11:30:00,182.64,182.64,182.05,182.1,4341.0,179.0895,179.0895,178.511,178.56,4341.0
2023-02-06 11:40:00,182.13,182.13,181.61,181.68,8327.0,178.5895,178.5895,178.0796,178.1482,8327.0
2023-02-06 11:50:00,181.67,181.79,181.1,181.23,9838.0,178.1384,178.2561,177.5795,177.707,9838.0
2023-02-06 12:00:00,181.36,181.38,181.12,181.21,5971.0,177.8344,177.854,177.5991,177.6873,5971.0
2023-02-06 12:10:00,181.2,181.3,180.7,180.77,6765.0,177.6775,177.7756,177.1873,177.2559,6765.0
2023-02-06 12:20:00,180.76,181.21,180.76,181.16,4124.0,177.2461,177.6873,177.2461,177.6383,4124.0
2023-02-06 12:30:00,181.21,181.64,181.19,181.52,7315.0,177.6873,178.109,177.6677,177.9913,7315.0
2023-02-06 12:40:00,181.52,181.58,181.16,181.58,6743.0,177.9913,178.0502,177.6383,178.0502,6743.0
2023-02-06 12:50:00,181.51,181.67,181.38,181.6,8720.0,177.9815,178.1384,177.854,178.0698,8720.0
2023-02-06 13:00:00,181.67,181.67,181.27,181.4,4645.0,178.1384,178.1384,177.7462,177.8737,4645.0
2023-02-06 13:10:00,181.53,181.74,181.24,181.61,5761.0,178.0011,178.207,177.7168,178.0796,5761.0
2023-02-06 13:20:00,181.61,181.63,181.36,181.49,4389.0,178.0796,178.0992,177.8344,177.9619,4389.0
2023-02-06 13:30:00,181.41,181.41,181.18,181.32,3839.0,177.8835,177.8835,177.6579,177.7952,3839.0
2023-02-06 13:40:00,181.25,181.25,181.06,181.06,2970.0,177.7266,177.7266,177.5403,177.5403,2970.0
2023-02-06 13:50:00,181.09,181.46,181.07,181.46,6957.0,177.5697,177.9325,177.5501,177.9325,6957.0
2023-02-06 14:00:00,181.49,181.78,181.49,181.75,2400.0,177.9619,178.2463,177.9619,178.2168,2400.0
2023-02-06 14:10:00,181.75,182.32,181.74,182.09,5328.0,178.2168,178.7758,178.207,178.5502,5328.0
2023-02-06 14:20:00,182.05,182.08,181.68,181.69,3412.0,178.511,178.5404,178.1482,178.158,3412.0
2023-02-06 14:30:00,181.7,181.74,181.49,181.53,8679.0,178.1678,178.207,177.9619,178.0011,8679.0
2023-02-06 14:40:00,181.53,181.6,181.43,181.49,5760.0,178.0011,178.0698,177.9031,177.9619,5760.0
2023-02-06 14:50:00,181.48,181.72,181.43,181.72,6641.0,177.9521,178.1874,177.9031,178.1874,6641.0
2023-02-06 15:00:00,181.78,181.98,181.71,181.98,3410.0,178.2463,178.4424,178.1776,178.4424,3410.0
2023-02-06 15:10:00,181.98,182.0,181.72,181.81,4193.0,178.4424,178.462,178.1874,178.2757,4193.0
2023-02-06 15:20:00,181.85,181.88,181.52,181.57,6197.0,178.3149,178.3443,177.9913,178.0403,6197.0
2023-02-06 15:30:00,181.54,182.08,181.39,182.08,6855.0,178.0109,178.5404,177.8638,178.5404,6855.0
2023-02-06 15:40:00,182.16,182.16,181.62,181.84,12822.0,178.6189,178.6189,178.0894,178.3051,12822.0
2023-02-06 15:50:00,181.85,182.01,181.55,181.57,64996.0,178.3149,178.4718,178.0207,178.0403,64996.0
2023-02-07 09:30:00,180.52,181.44,180.52,181.17,13833.0,177.0108,177.9129,177.0108,177.6481,13833.0
2023-02-07 09:40:00,181.21,181.51,180.41,181.06,25525.0,177.6873,177.9815,176.9029,177.5403,25525.0
2023-02-07 09:50:00,181.09,181.5,180.88,181.32,8149.0,177.5697,177.9717,177.3638,177.7952,8149.0
2023-02-07 10:00:00,181.3,181.59,181.24,181.51,5481.0,177.7756,178.06,177.7168,177.9815,5481.0
2023-02-07 10:10:00,181.31,181.66,181.09,181.25,10262.0,177.7854,178.1286,177.5697,177.7266,10262.0
2023-02-07 10:20:00,181.16,181.25,181.08,181.25,3275.0,177.6383,177.7266,177.5599,177.7266,3275.0
2023-02-07 10:30:00,181.25,181.3,181.09,181.15,5761.0,177.7266,177.7756,177.5697,177.6285,5761.0
2023-02-07 10:40:00,181.17,181.21,180.78,180.96,6436.0,177.6481,177.6873,177.2657,177.4422,6436.0
2023-02-07 10:50:00,181.0,181.1,180.83,180.84,5831.0,177.4814,177.5795,177.3147,177.3245,5831.0
2023-02-07 11:00:00,180.86,181.59,180.85,181.59,6481.0,177.3442,178.06,177.3343,178.06,6481.0
2023-02-07 11:10:00,181.59,181.6,181.26,181.28,5911.0,178.06,178.0698,177.7364,177.756,5911.0
2023-02-07 11:20:00,181.34,181.59,181.13,181.54,10113.0,177.8148,178.06,177.6089,178.0109,10113.0
2023-02-07 11:30:00,181.69,182.0,181.5,181.9,12012.0,178.158,178.462,177.9717,178.3639,12012.0
2023-02-07 11:40:00,181.89,182.09,181.69,182.06,7267.0,178.3541,178.5502,178.158,178.5208,7267.0
2023-02-07 11:50:00,182.11,182.18,181.79,181.86,9770.0,178.5699,178.6385,178.2561,178.3247,9770.0
2023-02-07 12:00:00,181.88,182.23,181.83,182.17,4323.0,178.3443,178.6875,178.2953,178.6287,4323.0
2023-02-07 12:10:00,182.14,182.3,182.14,182.25,17206.0,178.5993,178.7562,178.5993,178.7071,17206.0
2023-02-07 12:20:00,182.21,182.25,182.14,182.17,3812.0,178.6679,178.7071,178.5993,178.6287,3812.0
2023-02-07 12:30:00,182.2,182.25,181.98,182.0,3820.0,178.6581,178.7071,178.4424,178.462,3820.0
2023-02-07 12:40:00,182.01,183.52,182.01,183.52,9661.0,178.4718,179.9524,178.4718,179.9524,9661.0
2023-02-07 12:50:00,183.45,184.1,183.31,184.09,5261.0,179.8838,180.5212,179.7465,180.5114,5261.0
2023-02-07 13:00:00,184.14,184.35,183.98,184.23,6720.0,180.5604,180.7663,180.4035,180.6486,6720.0
2023-02-07 13:10:00,184.29,184.38,183.43,183.47,10549.0,180.7075,180.7957,179.8642,179.9034,10549.0
2023-02-07 13:20:00,183.51,183.51,182.47,182.47,3794.0,179.9426,179.9426,178.9229,178.9229,3794.0
2023-02-07 13:30:00,182.43,182.43,181.48,182.25,29908.0,178.8836,178.8836,177.9521,178.7071,29908.0
2023-02-07 13:40:00,182.11,182.44,181.68,181.68,8604.0,178.5699,178.8934,178.1482,178.1482,8604.0
2023-02-07 13:50:00,181.7,182.37,181.7,182.35,3533.0,178.1678,178.8248,178.1678,178.8052,3533.0
2023-02-07 14:00:00,182.37,183.27,182.37,183.06,9061.0,178.8248,179.7073,178.8248,179.5014,9061.0
2023-02-07 14:10:00,183.21,183.74,183.13,183.73,2564.0,179.6485,180.1682,179.57,180.1584,2564.0
2023-02-07 14:20:00,183.61,184.06,183.53,183.91,5173.0,180.0407,180.4819,179.9622,180.3349,5173.0
2023-02-07 14:30:00,183.83,184.45,183.83,184.26,11084.0,180.2564,180.8644,180.2564,180.6781,11084.0
2023-02-07 14:40:00,184.15,184.65,184.15,184.65,5681.0,180.5702,181.0605,180.5702,181.0605,5681.0
2023-02-07 14:50:00,184.65,184.88,184.5,184.88,7271.0,181.0605,181.286,180.9134,181.286,7271.0
2023-02-07 15:00:00,184.92,185.2,183.61,183.69,14101.0,181.3252,181.5998,180.0407,180.1191,14101.0
2023-02-07 15:10:00,183.74,183.92,183.51,183.66,13061.0,180.1682,180.3447,179.9426,180.0897,13061.0
2023-02-07 15:20:00,183.7,183.81,183.38,183.81,6240.0,180.1289,180.2368,179.8152,180.2368,6240.0
2023-02-07 15:30:00,183.81,183.83,183.44,183.78,9060.0,180.2368,180.2564,179.874,180.2074,9060.0
2023-02-07 15:40:00,183.76,183.96,183.46,183.95,19918.0,180.1878,180.3839,179.8936,180.3741,19918.0
2023-02-07 15:50:00,184.09,184.51,183.92,184.13,62397.0,180.5114,180.9232,180.3447,180.5506,62397.0
2023-02-08 09:30:00,182.58,183.89,182.58,183.18,5260.0,179.0307,180.3152,179.0307,179.6191,5260.0
2023-02-08 09:40:00,183.62,184.28,183.2,183.97,4869.0,180.0505,180.6977,179.6387,180.3937,4869.0
2023-02-08 09:50:00,183.97,184.58,183.36,184.45,7076.0,180.3937,180.9918,179.7956,180.8644,7076.0
2023-02-08 10:00:00,184.48,184.48,183.58,183.74,5405.0,180.8938,180.8938,180.0113,180.1682,5405.0
2023-02-08 10:10:00,183.78,184.17,183.64,184.17,3412.0,180.2074,180.5898,180.0701,180.5898,3412.0
2023-02-08 10:20:00,183.94,184.06,183.61,183.88,2619.0,180.3643,180.4819,180.0407,180.3054,2619.0
2023-02-08 10:30:00,183.66,183.66,183.07,183.36,4927.0,180.0897,180.0897,179.5112,179.7956,4927.0
2023-02-08 10:40:00,183.37,183.48,183.35,183.44,2449.0,179.8054,179.9132,179.7857,179.874,2449.0
2023-02-08 10:50:00,183.52,183.65,183.26,183.65,4497.0,179.9524,180.0799,179.6975,180.0799,4497.0
2023-02-08 11:00:00,183.59,184.2,183.38,184.2,3235.0,180.0211,180.6192,179.8152,180.6192,3235.0
2023-02-08 11:10:00,184.04,184.45,183.88,184.45,3330.0,180.4623,180.8644,180.3054,180.8644,3330.0
2023-02-08 11:20:00,184.46,184.46,183.71,183.8,4246.0,180.8742,180.8742,180.1387,180.227,4246.0
2023-02-08 11:30:00,184.03,184.04,183.74,183.99,3820.0,180.4525,180.4623,180.1682,180.4133,3820.0
2023-02-08 11:40:00,184.0,184.07,183.64,183.98,3567.0,180.4231,180.4917,180.0701,180.4035,3567.0
2023-02-08 11:50:00,183.99,184.41,183.88,184.34,3908.0,180.4133,180.8251,180.3054,180.7565,3908.0
2023-02-08 12:00:00,184.34,184.34,184.09,184.28,2439.0,180.7565,180.7565,180.5114,180.6977,2439.0
2023-02-08 12:10:00,184.35,184.39,183.96,184.29,3449.0,180.7663,180.8055,180.3839,180.7075,3449.0
2023-02-08 12:20:00,184.27,184.54,184.21,184.47,2312.0,180.6879,180.9526,180.629,180.884,2312.0
2023-02-08 12:30:00,184.47,184.47,184.03,184.24,1700.0,180.884,180.884,180.4525,180.6584,1700.0
2023-02-08 12:40:00,184.15,184.33,184.0,184.33,6760.0,180.5702,180.7467,180.4231,180.7467,6760.0
2023-02-08 12:50:00,184.45,184.59,184.25,184.32,3300.0,180.8644,181.0016,180.6682,180.7369,3300.0
2023-02-08 13:00:00,184.27,184.97,184.27,184.78,7792.0,180.6879,181.3743,180.6879,181.1879,7792.0
2023-02-08 13:10:00,184.72,184.76,184.54,184.59,3918.0,181.1291,181.1683,180.9526,181.0016,3918.0
2023-02-08 13:20:00,184.44,184.52,184.22,184.27,2507.0,180.8546,180.933,180.6388,180.6879,2507.0
2023-02-08 13:30:00,184.18,184.53,184.0,184.36,6180.0,180.5996,180.9428,180.4231,180.7761,6180.0
2023-02-08 13:40:00,184.28,184.62,184.19,184.46,4489.0,180.6977,181.0311,180.6094,180.8742,4489.0
2023-02-08 13:50:00,184.51,184.68,184.37,184.37,8318.0,180.9232,181.0899,180.7859,180.7859,8318.0
2023-02-08 14:00:00,184.43,184.43,184.01,184.18,4004.0,180.8448,180.8448,180.4329,180.5996,4004.0
2023-02-08 14:10:00,184.24,184.8,184.24,184.56,5824.0,180.6584,181.2076,180.6584,180.9722,5824.0
2023-02-08 14:20:00,184.47,184.47,184.26,184.31,6355.0,180.884,180.884,180.6781,180.7271,6355.0
2023-02-08 14:30:00,184.34,184.45,184.13,184.36,9161.0,180.7565,180.8644,180.5506,180.7761,9161.0
2023-02-08 14:40:00,184.35,184.49,184.16,184.42,12645.0,180.7663,180.9036,180.58,180.8349,12645.0
2023-02-08 14:50:00,184.5,184.95,184.5,184.87,13869.0,180.9134,181.3546,180.9134,181.2762,13869.0
2023-02-08 15:00:00,184.92,184.96,184.22,184.26,21387.0,181.3252,181.3644,180.6388,180.6781,21387.0
2023-02-08 15:10:00,184.25,184.63,184.2,184.33,18192.0,180.6682,181.0409,180.6192,180.7467,18192.0
2023-02-08 15:20:00,184.28,184.88,184.28,184.74,11373.0,180.6977,181.286,180.6977,181.1487,11373.0
2023-02-08 15:30:00,184.67,185.11,184.55,185.11,16227.0,181.0801,181.5115,180.9624,181.5115,16227.0
2023-02-08 15:40:00,185.06,185.14,184.52,184.69,29437.0,181.4625,181.5409,180.933,181.0997,29437.0
2023-02-08 15:50:00,184.71,185.44,184.63,185.29,100519.0,181.1193,181.8351,181.0409,181.688,100519.0
2023-02-09 09:30:00,186.74,187.25,186.24,186.87,14333.0,183.1098,183.6099,182.6196,183.2373,14333.0
2023-02-09 09:40:00,187.16,187.85,186.89,187.78,21817.0,183.5217,184.1983,183.2569,184.1296,21817.0
2023-02-09 09:50:00,187.64,188.34,186.56,187.12,22867.0,183.9923,184.6787,182.9333,183.4825,22867.0
2023-02-09 10:00:00,186.92,187.3,186.72,186.95,7647.0,183.2863,183.659,183.0902,183.3158,7647.0
2023-02-09 10:10:00,186.89,187.6,186.8,187.42,6767.0,183.2569,183.9531,183.1687,183.7766,6767.0
2023-02-09 10:20:00,187.38,187.48,186.66,186.67,7265.0,183.7374,183.8355,183.0314,183.0412,7265.0
2023-02-09 10:30:00,186.71,187.31,186.69,187.25,12957.0,183.0804,183.6688,183.0608,183.6099,12957.0
2023-02-09 10:40:00,187.24,187.6,187.24,187.57,8939.0,183.6001,183.9531,183.6001,183.9237,8939.0
2023-02-09 10:50:00,187.61,187.68,187.23,187.4,8209.0,183.9629,184.0316,183.5903,183.757,8209.0
2023-02-09 11:00:00,187.44,187.44,187.11,187.37,6027.0,183.7962,183.7962,183.4727,183.7276,6027.0
2023-02-09 11:10:00,187.25,187.27,187.0,187.22,8746.0,183.6099,183.6295,183.3648,183.5805,8746.0
2023-02-09 11:20:00,187.34,187.34,186.8,186.86,8480.0,183.6982,183.6982,183.1687,183.2275,8480.0
2023-02-09 11:30:00,186.96,187.12,186.8,187.08,6200.0,183.3256,183.4825,183.1687,183.4432,6200.0
2023-02-09 11:40:00,186.96,187.14,186.82,186.99,6585.0,183.3256,183.5021,183.1883,183.355,6585.0
2023-02-09 11:50:00,186.92,187.14,186.7,186.83,6728.0,183.2863,183.5021,183.0706,183.1981,6728.0
2023-02-09 12:00:00,186.83,186.99,186.55,186.74,7133.0,183.1981,183.355,182.9235,183.1098,7133.0
2023-02-09 12:10:00,186.77,186.84,186.5,186.84,4544.0,183.1393,183.2079,182.8745,183.2079,4544.0
2023-02-09 12:20:00,186.87,187.16,186.72,186.72,5500.0,183.2373,183.5217,183.0902,183.0902,5500.0
2023-02-09 12:30:00,186.64,186.68,186.24,186.24,5713.0,183.0118,183.051,182.6196,182.6196,5713.0
2023-02-09 12:40:00,186.22,186.38,185.9,185.9,9084.0,182.6,182.7568,182.2862,182.2862,9084.0
2023-02-09 12:50:00,185.93,186.38,185.93,186.34,5552.0,182.3156,182.7568,182.3156,182.7176,5552.0
2023-02-09 13:00:00,186.31,186.49,186.13,186.44,6173.0,182.6882,182.8647,182.5117,182.8157,6173.0
2023-02-09 13:10:00,186.4,186.54,186.32,186.33,6580.0,182.7765,182.9137,182.698,182.7078,6580.0
2023-02-09 13:20:00,186.31,186.4,186.1,186.1,8672.0,182.6882,182.7765,182.4823,182.4823,8672.0
2023-02-09 13:30:00,186.02,186.28,185.92,185.96,10613.0,182.4038,182.6588,182.3058,182.345,10613.0
2023-02-09 13:40:00,185.78,186.15,185.56,186.15,13284.0,182.1685,182.5313,181.9528,182.5313,13284.0
2023-02-09 13:50:00,186.06,186.13,185.83,185.84,4956.0,182.4431,182.5117,182.2175,182.2273,4956.0
2023-02-09 14:00:00,185.86,186.14,185.56,185.71,6989.0,182.247,182.5215,181.9528,182.0999,6989.0
2023-02-09 14:10:00,185.65,185.66,185.43,185.57,4651.0,182.041,182.0508,181.8253,181.9626,4651.0
2023-02-09 14:20:00,185.54,185.6,185.27,185.38,4513.0,181.9332,181.992,181.6684,181.7763,4513.0
2023-02-09 14:30:00,185.42,185.69,185.42,185.57,4828.0,181.8155,182.0803,181.8155,181.9626,4828.0
2023-02-09 14:40:00,185.51,185.67,185.41,185.67,5112.0,181.9038,182.0606,181.8057,182.0606,5112.0
2023-02-09 14:50:00,185.7,185.73,185.41,185.58,3667.0,182.0901,182.1195,181.8057,181.9724,3667.0
2023-02-09 15:00:00,185.59,185.59,185.03,185.4,7329.0,181.9822,181.9822,181.4331,181.7959,7329.0
2023-02-09 15:10:00,185.34,185.34,185.02,185.12,5731.0,181.7371,181.7371,181.4233,181.5213,5731.0
2023-02-09 15:20:00,185.03,185.04,184.46,184.65,7460.0,181.4331,181.4429,180.8742,181.0605,7460.0
2023-02-09 15:30:00,184.63,184.7,184.31,184.7,6952.0,181.0409,181.1095,180.7271,181.1095,6952.0
2023-02-09 15:40:00,184.74,185.35,184.62,185.11,13699.0,181.1487,181.7469,181.0311,181.5115,13699.0
2023-02-09 15:50:00,185.17,185.74,184.84,185.11,66594.0,181.5704,182.1293,181.2468,181.5115,66594.0
2023-02-10 09:30:00,183.9,184.59,183.65,183.74,19441.0,180.3251,181.0016,180.0799,180.1682,19441.0
2023-02-10 09:40:00,183.75,183.85,182.91,183.25,12832.0,180.178,180.276,179.3543,179.6877,12832.0
2023-02-10 09:50:00,183.11,183.49,182.9,183.49,6715.0,179.5504,179.923,179.3445,179.923,6715.0
2023-02-10 10:00:00,183.11,183.63,182.71,183.63,5254.0,179.5504,180.0603,179.1582,180.0603,5254.0
2023-02-10 10:10:00,183.85,184.72,183.85,184.59,6953.0,180.276,181.1291,180.276,181.0016,6953.0
2023-02-10 10:20:00,184.66,185.35,184.41,185.35,4746.0,181.0703,181.7469,180.8251,181.7469,4746.0
2023-02-10 10:30:00,185.45,185.63,185.13,185.49,6048.0,181.8449,182.0214,181.5311,181.8841,6048.0
2023-02-10 10:40:00,185.17,185.34,185.08,185.25,7517.0,181.5704,181.7371,181.4821,181.6488,7517.0
2023-02-10 10:50:00,185.24,185.24,184.18,184.57,6636.0,181.639,181.639,180.5996,180.982,6636.0
2023-02-10 11:00:00,184.49,184.78,184.44,184.56,3929.0,180.9036,181.1879,180.8546,180.9722,3929.0
2023-02-10 11:10:00,184.51,184.68,184.1,184.57,3883.0,180.9232,181.0899,180.5212,180.982,3883.0
2023-02-10 11:20:00,184.52,184.61,184.32,184.4,5080.0,180.933,181.0213,180.7369,180.8153,5080.0
2023-02-10 11:30:00,184.35,184.94,183.98,184.65,22760.0,180.7663,181.3448,180.4035,181.0605,22760.0
2023-02-10 11:40:00,184.59,184.82,184.44,184.44,15074.0,181.0016,181.2272,180.8546,180.8546,15074.0
2023-02-10 11:50:00,184.38,184.83,184.37,184.56,8763.0,180.7957,181.237,180.7859,180.9722,8763.0
2023-02-10 12:00:00,184.52,184.58,183.94,184.0,18389.0,180.933,180.9918,180.3643,180.4231,18389.0
2023-02-10 12:10:00,184.0,184.0,183.2,183.31,18229.0,180.4231,180.4231,179.6387,179.7465,18229.0
2023-02-10 12:20:00,183.31,183.36,183.06,183.24,13620.0,179.7465,179.7956,179.5014,179.6779,13620.0
2023-02-10 12:30:00,183.26,183.54,183.12,183.35,29614.0,179.6975,179.9721,179.5602,179.7857,29614.0
2023-02-10 12:40:00,183.44,183.74,183.39,183.57,4395.0,179.874,180.1682,179.825,180.0015,4395.0
2023-02-10 12:50:00,183.5,184.09,183.47,184.09,8738.0,179.9328,180.5114,179.9034,180.5114,8738.0
2023-02-10 13:00:00,184.16,184.17,183.9,184.0,5211.0,180.58,180.5898,180.3251,180.4231,5211.0
2023-02-10 13:10:00,184.0,184.24,183.85,184.24,6646.0,180.4231,180.6584,180.276,180.6584,6646.0
2023-02-10 13:20:00,184.31,184.5,184.03,184.11,2826.0,180.7271,180.9134,180.4525,180.531,2826.0
2023-02-10 13:30:00,184.09,184.29,184.01,184.29,3707.0,180.5114,180.7075,180.4329,180.7075,3707.0
2023-02-10 13:40:00,184.3,184.33,183.98,184.19,5687.0,180.7173,180.7467,180.4035,180.6094,5687.0
2023-02-10 13:50:00,184.15,184.31,183.98,184.0,7365.0,180.5702,180.7271,180.4035,180.4231,7365.0
2023-02-10 14:00:00,184.06,184.11,183.94,184.09,6370.0,180.4819,180.531,180.3643,180.5114,6370.0
2023-02-10 14:10:00,184.14,184.43,184.05,184.26,4740.0,180.5604,180.8448,180.4721,180.6781,4740.0
2023-02-10 14:20:00,184.34,184.39,184.08,184.09,5429.0,180.7565,180.8055,180.5016,180.5114,5429.0
2023-02-10 14:30:00,184.06,184.2,183.97,184.12,19040.0,180.4819,180.6192,180.3937,180.5408,19040.0
2023-02-10 14:40:00,184.08,184.26,183.96,184.25,11518.0,180.5016,180.6781,180.3839,180.6682,11518.0
2023-02-10 14:50:00,184.27,184.32,184.16,184.29,5245.0,180.6879,180.7369,180.58,180.7075,5245.0
2023-02-10 15:00:00,184.34,184.4,183.94,184.03,17167.0,180.7565,180.8153,180.3643,180.4525,17167.0
2023-02-10 15:10:00,184.03,184.12,183.75,183.82,9879.0,180.4525,180.5408,180.178,180.2466,9879.0
2023-02-10 15:20:00,183.76,184.13,183.73,184.12,12221.0,180.1878,180.5506,180.1584,180.5408,12221.0
2023-02-10 15:30:00,184.14,184.41,184.04,184.36,28528.0,180.5604,180.8251,180.4623,180.7761,28528.0
2023-02-10 15:40:00,184.35,184.58,184.21,184.5,19681.0,180.7663,180.9918,180.629,180.9134,19681.0
2023-02-10 15:50:00,184.43,184.64,184.09,184.15,59328.0,180.8448,181.0507,180.5114,180.5702,59328.0
2023-02-13 09:30:00,185.21,185.21,184.01,184.18,11598.0,181.6096,181.6096,180.4329,180.5996,11598.0
2023-02-13 09:40:00,184.43,185.1,184.43,184.88,3708.0,180.8448,181.5017,180.8448,181.286,3708.0
2023-02-13 09:50:00,184.87,184.99,184.41,184.93,9758.0,181.2762,181.3939,180.8251,181.335,9758.0
2023-02-13 10:00:00,185.02,185.16,184.69,184.83,9556.0,181.4233,181.5606,181.0997,181.237,9556.0
2023-02-13 10:10:00,184.78,185.02,184.61,184.69,6284.0,181.1879,181.4233,181.0213,181.0997,6284.0
2023-02-13 10:20:00,184.82,185.09,184.7,185.09,4400.0,181.2272,181.4919,181.1095,181.4919,4400.0
2023-02-13 10:30:00,185.19,185.99,185.09,185.49,11135.0,181.59,182.3744,181.4919,181.8841,11135.0
2023-02-13 10:40:00,185.58,185.93,185.55,185.84,8695.0,181.9724,182.3156,181.943,182.2273,8695.0
2023-02-13 10:50:00,185.84,185.94,185.45,185.62,8093.0,182.2273,182.3254,181.8449,182.0116,8093.0
2023-02-13 11:00:00,185.64,186.09,185.51,186.06,11042.0,182.0312,182.4725,181.9038,182.4431,11042.0
2023-02-13 11:10:00,186.01,186.18,185.82,186.14,2920.0,182.394,182.5607,182.2077,182.5215,2920.0
2023-02-13 11:20:00,186.05,186.06,185.68,185.8,2924.0,182.4333,182.4431,182.0705,182.1881,2924.0
2023-02-13 11:30:00,185.8,185.91,185.24,185.41,5695.0,182.1881,182.296,181.639,181.8057,5695.0
2023-02-13 11:40:00,185.51,185.75,185.51,185.75,2448.0,181.9038,182.1391,181.9038,182.1391,2448.0
2023-02-13 11:50:00,185.74,185.74,185.36,185.65,3123.0,182.1293,182.1293,181.7567,182.041,3123.0
2023-02-13 12:00:00,185.57,185.75,185.45,185.75,4866.0,181.9626,182.1391,181.8449,182.1391,4866.0
2023-02-13 12:10:00,185.71,185.91,185.6,185.88,3833.0,182.0999,182.296,181.992,182.2666,3833.0
2023-02-13 12:20:00,185.8,186.09,185.77,185.95,3891.0,182.1881,182.4725,182.1587,182.3352,3891.0
2023-02-13 12:30:00,185.95,185.97,185.74,185.97,2906.0,182.3352,182.3548,182.1293,182.3548,2906.0
2023-02-13 12:40:00,185.91,186.04,185.8,186.03,2864.0,182.296,182.4235,182.1881,182.4136,2864.0
2023-02-13 12:50:00,186.0,186.0,185.64,185.7,3419.0,182.3842,182.3842,182.0312,182.0901,3419.0
2023-02-13 13:00:00,185.75,185.85,185.54,185.57,1802.0,182.1391,182.2371,181.9332,181.9626,1802.0
2023-02-13 13:10:00,185.56,185.67,185.35,185.67,2552.0,181.9528,182.0606,181.7469,182.0606,2552.0
2023-02-13 13:20:00,185.7,185.76,185.57,185.57,5750.0,182.0901,182.1489,181.9626,181.9626,5750.0
2023-02-13 13:30:00,185.61,185.83,185.61,185.64,3414.0,182.0018,182.2175,182.0018,182.0312,3414.0
2023-02-13 13:40:00,185.62,185.76,185.57,185.68,2656.0,182.0116,182.1489,181.9626,182.0705,2656.0
2023-02-13 13:50:00,185.7,185.7,185.39,185.4,3132.0,182.0901,182.0901,181.7861,181.7959,3132.0
2023-02-13 14:00:00,185.43,185.71,185.38,185.71,7262.0,181.8253,182.0999,181.7763,182.0999,7262.0
2023-02-13 14:10:00,185.73,185.73,185.23,185.35,13570.0,182.1195,182.1195,181.6292,181.7469,13570.0
2023-02-13 14:20:00,185.34,185.41,185.0,185.01,5361.0,181.7371,181.8057,181.4037,181.4135,5361.0
2023-02-13 14:30:00,185.0,185.21,184.98,185.07,5329.0,181.4037,181.6096,181.3841,181.4723,5329.0
2023-02-13 14:40:00,185.04,185.29,184.92,185.15,5990.0,181.4429,181.688,181.3252,181.5508,5990.0
2023-02-13 14:50:00,185.06,185.34,185.06,185.34,5482.0,181.4625,181.7371,181.4625,181.7371,5482.0
2023-02-13 15:00:00,185.31,185.38,185.0,185.34,5852.0,181.7076,181.7763,181.4037,181.7371,5852.0
2023-02-13 15:10:00,185.37,185.37,185.15,185.25,5353.0,181.7665,181.7665,181.5508,181.6488,5353.0
2023-02-13 15:20:00,185.29,185.34,185.16,185.19,5963.0,181.688,181.7371,181.5606,181.59,5963.0
2023-02-13 15:30:00,185.2,185.47,185.05,185.37,15888.0,181.5998,181.8645,181.4527,181.7665,15888.0
2023-02-13 15:40:00,185.35,185.51,185.14,185.51,17753.0,181.7469,181.9038,181.5409,181.9038,17753.0
2023-02-13 15:50:00,185.47,186.14,185.34,186.06,78502.0,181.8645,182.5215,181.7371,182.4431,78502.0
2023-02-14 09:30:00,185.35,185.47,184.72,185.47,8299.0,181.7469,181.8645,181.1291,181.8645,8299.0
2023-02-14 09:40:00,185.3,185.76,184.87,185.25,3423.0,181.6978,182.1489,181.2762,181.6488,3423.0
2023-02-14 09:50:00,185.25,186.2,185.12,185.96,10698.0,181.6488,182.5803,181.5213,182.345,10698.0
2023-02-14 10:00:00,186.19,186.61,186.08,186.31,13588.0,182.5705,182.9824,182.4627,182.6882,13588.0
2023-02-14 10:10:00,186.43,187.54,186.42,187.35,14336.0,182.8059,183.8943,182.7961,183.708,14336.0
2023-02-14 10:20:00,187.44,187.7,186.95,186.96,12947.0,183.7962,184.0512,183.3158,183.3256,12947.0
2023-02-14 10:30:00,186.8,186.98,185.72,185.73,19510.0,183.1687,183.3452,182.1097,182.1195,19510.0
2023-02-14 10:40:00,185.73,185.73,184.98,185.37,19869.0,182.1195,182.1195,181.3841,181.7665,19869.0
2023-02-14 10:50:00,185.43,185.47,185.0,185.36,7104.0,181.8253,181.8645,181.4037,181.7567,7104.0
2023-02-14 11:00:00,185.38,185.61,185.35,185.44,5382.0,181.7763,182.0018,181.7469,181.8351,5382.0
2023-02-14 11:10:00,185.69,185.74,185.38,185.74,4900.0,182.0803,182.1293,181.7763,182.1293,4900.0
2023-02-14 11:20:00,185.7,185.91,185.22,185.38,14840.0,182.0901,182.296,181.6194,181.7763,14840.0
2023-02-14 11:30:00,185.34,185.34,184.23,184.27,11888.0,181.7371,181.7371,180.6486,180.6879,11888.0
2023-02-14 11:40:00,184.18,184.73,184.11,184.65,4399.0,180.5996,181.1389,180.531,181.0605,4399.0
2023-02-14 11:50:00,184.59,184.59,183.91,184.57,6103.0,181.0016,181.0016,180.3349,180.982,6103.0
2023-02-14 12:00:00,184.75,184.78,184.62,184.71,1419.0,181.1585,181.1879,181.0311,181.1193,1419.0
2023-02-14 12:10:00,184.71,185.11,184.7,184.95,3637.0,181.1193,181.5115,181.1095,181.3546,3637.0
2023-02-14 12:20:00,184.97,185.25,184.96,185.09,10504.0,181.3743,181.6488,181.3644,181.4919,10504.0
2023-02-14 12:30:00,184.93,185.25,184.93,185.09,5583.0,181.335,181.6488,181.335,181.4919,5583.0
2023-02-14 12:40:00,185.06,185.32,185.06,185.28,6511.0,181.4625,181.7174,181.4625,181.6782,6511.0
2023-02-14 12:50:00,185.03,185.15,184.98,185.08,4294.0,181.4331,181.5508,181.3841,181.4821,4294.0
2023-02-14 13:00:00,185.25,185.91,185.25,185.73,13070.0,181.6488,182.296,181.6488,182.1195,13070.0
2023-02-14 13:10:00,185.74,186.4,185.67,186.17,12740.0,182.1293,182.7765,182.0606,182.5509,12740.0
2023-02-14 13:20:00,186.28,186.63,186.13,186.5,13074.0,182.6588,183.002,182.5117,182.8745,13074.0
2023-02-14 13:30:00,186.53,186.75,186.44,186.7,9868.0,182.9039,183.1197,182.8157,183.0706,9868.0
2023-02-14 13:40:00,186.73,186.85,186.44,186.77,8200.0,183.1,183.2177,182.8157,183.1393,8200.0
2023-02-14 13:50:00,186.77,186.84,186.42,186.52,5127.0,183.1393,183.2079,182.7961,182.8941,5127.0
2023-02-14 14:00:00,186.51,186.92,186.42,186.54,11558.0,182.8843,183.2863,182.7961,182.9137,11558.0
2023-02-14 14:10:00,186.73,187.14,186.69,187.11,14292.0,183.1,183.5021,183.0608,183.4727,14292.0
2023-02-14 14:20:00,187.12,187.12,186.84,186.93,5849.0,183.4825,183.4825,183.2079,183.2962,5849.0
2023-02-14 14:30:00,186.96,187.19,186.95,187.06,8720.0,183.3256,183.5511,183.3158,183.4236,8720.0
2023-02-14 14:40:00,187.06,187.18,186.86,187.09,4237.0,183.4236,183.5413,183.2275,183.453,4237.0
2023-02-14 14:50:00,187.09,187.17,186.93,187.03,6727.0,183.453,183.5315,183.2962,183.3942,6727.0
2023-02-14 15:00:00,187.03,187.16,186.45,186.53,30066.0,183.3942,183.5217,182.8255,182.9039,30066.0
2023-02-14 15:10:00,186.37,186.67,186.36,186.44,27185.0,182.747,183.0412,182.7372,182.8157,27185.0
2023-02-14 15:20:00,186.47,186.54,186.17,186.2,27006.0,182.8451,182.9137,182.5509,182.5803,27006.0
2023-02-14 15:30:00,186.18,186.36,185.97,186.33,24650.0,182.5607,182.7372,182.3548,182.7078,24650.0
2023-02-14 15:40:00,186.32,186.36,186.0,186.23,21957.0,182.698,182.7372,182.3842,182.6098,21957.0
2023-02-14 15:50:00,186.22,186.32,185.55,185.6,63530.0,182.6,182.698,181.943,181.992,63530.0
2023-02-15 09:30:00,187.5,192.44,186.37,191.7,86858.0,183.8551,188.699,182.747,187.9734,86858.0
2023-02-15 09:40:00,191.61,193.46,191.06,192.77,48262.0,187.8852,189.6992,187.3459,189.0226,48262.0
2023-02-15 09:50:00,192.97,193.14,191.78,192.08,45816.0,189.2187,189.3854,188.0519,188.346,45816.0
2023-02-15 10:00:00,192.73,194.8,192.59,194.51,40751.0,188.9834,191.0132,188.8461,190.7288,40751.0
2023-02-15 10:10:00,194.55,196.11,194.29,196.02,23947.0,190.768,192.2977,190.5131,192.2094,23947.0
2023-02-15 10:20:00,195.92,196.03,194.53,195.03,35539.0,192.1114,192.2193,190.7484,191.2387,35539.0
2023-02-15 10:30:00,194.94,196.35,194.74,196.24,29831.0,191.1504,192.533,190.9543,192.4252,29831.0
2023-02-15 10:40:00,196.16,196.54,195.45,195.47,33736.0,192.3467,192.7193,191.6505,191.6701,33736.0
2023-02-15 10:50:00,195.52,195.99,195.0,195.64,46938.0,191.7192,192.18,191.2093,191.8368,46938.0
2023-02-15 11:00:00,195.64,197.2,195.6,196.95,42907.0,191.8368,193.3665,191.7976,193.1214,42907.0
2023-02-15 11:10:00,196.94,197.67,196.94,197.28,35761.0,193.1116,193.8274,193.1116,193.445,35761.0
2023-02-15 11:20:00,197.25,197.36,196.01,196.45,15970.0,193.4155,193.5234,192.1996,192.6311,15970.0
2023-02-15 11:30:00,196.49,196.49,195.9,196.37,18127.0,192.6703,192.6703,192.0918,192.5526,18127.0
2023-02-15 11:40:00,196.33,196.96,196.27,196.67,11336.0,192.5134,193.1312,192.4546,192.8468,11336.0
2023-02-15 11:50:00,196.71,197.76,196.68,197.26,12767.0,192.886,193.9156,192.8566,193.4253,12767.0
2023-02-15 12:00:00,197.12,197.22,196.74,197.13,22114.0,193.2881,193.3861,192.9154,193.2979,22114.0
2023-02-15 12:10:00,197.13,197.13,196.73,197.06,23983.0,193.2979,193.2979,192.9056,193.2292,23983.0
2023-02-15 12:20:00,197.03,197.07,196.5,196.58,31067.0,193.1998,193.239,192.6801,192.7586,31067.0
2023-02-15 12:30:00,196.59,197.6,196.5,197.6,12470.0,192.7684,193.7587,192.6801,193.7587,12470.0
2023-02-15 12:40:00,197.66,197.66,197.1,197.26,8735.0,193.8176,193.8176,193.2685,193.4253,8735.0
2023-02-15 12:50:00,197.24,197.45,197.05,197.24,5495.0,193.4057,193.6116,193.2194,193.4057,5495.0
2023-02-15 13:00:00,197.27,197.32,196.37,196.64,12366.0,193.4351,193.4842,192.5526,192.8174,12366.0
2023-02-15 13:10:00,196.67,196.67,195.99,195.99,9793.0,192.8468,192.8468,192.18,192.18,9793.0
2023-02-15 13:20:00,196.05,196.33,195.98,196.07,9180.0,192.2389,192.5134,192.1702,192.2585,9180.0
2023-02-15 13:30:00,196.09,196.2,195.75,195.9,20911.0,192.2781,192.3859,191.9447,192.0918,20911.0
2023-02-15 13:40:00,195.87,196.62,195.83,196.37,36327.0,192.0624,192.7978,192.0231,192.5526,36327.0
2023-02-15 13:50:00,196.33,196.95,196.12,196.95,18352.0,192.5134,193.1214,192.3075,193.1214,18352.0
2023-02-15 14:00:00,196.86,197.54,196.76,197.43,27779.0,193.0331,193.6999,192.9351,193.592,27779.0
2023-02-15 14:10:00,197.43,197.43,196.42,196.58,16233.0,193.592,193.592,192.6017,192.7586,16233.0
2023-02-15 14:20:00,196.53,196.92,196.33,196.54,11413.0,192.7095,193.0919,192.5134,192.7193,11413.0
2023-02-15 14:30:00,196.64,197.62,196.63,197.42,30685.0,192.8174,193.7783,192.8076,193.5822,30685.0
2023-02-15 14:40:00,197.44,197.66,196.95,196.95,14835.0,193.6018,193.8176,193.1214,193.1214,14835.0
2023-02-15 14:50:00,196.83,196.95,195.9,195.98,21000.0,193.0037,193.1214,192.0918,192.1702,21000.0
2023-02-15 15:00:00,195.96,196.24,195.78,196.07,47768.0,192.1506,192.4252,191.9741,192.2585,47768.0
2023-02-15 15:10:00,195.97,195.97,195.2,195.2,15155.0,192.1604,192.1604,191.4054,191.4054,15155.0
2023-02-15 15:20:00,195.25,195.69,195.16,195.65,29039.0,191.4544,191.8859,191.3662,191.8466,29039.0
2023-02-15 15:30:00,195.65,195.66,194.91,195.28,36803.0,191.8466,191.8564,191.121,191.4838,36803.0
2023-02-15 15:40:00,195.23,195.38,194.8,195.09,52085.0,191.4348,191.5819,191.0132,191.2975,52085.0
2023-02-15 15:50:00,195.09,195.8,194.79,195.34,138528.0,191.2975,191.9937,191.0034,191.5427,138528.0
2023-02-16 09:30:00,181.95,186.0,181.66,185.67,240196.0,178.413,182.3842,178.1286,182.0606,240196.0
2023-02-16 09:40:00,185.67,186.0,184.66,185.46,96028.0,182.0606,182.3842,181.0703,181.8547,96028.0
2023-02-16 09:50:00,185.54,186.94,185.29,186.77,72970.0,181.9332,183.306,181.688,183.1393,72970.0
2023-02-16 10:00:00,186.58,188.64,186.24,188.64,56100.0,182.953,184.9729,182.6196,184.9729,56100.0
2023-02-16 10:10:00,188.7,189.9,188.48,189.9,57322.0,185.0317,186.2084,184.816,186.2084,57322.0
2023-02-16 10:20:00,189.9,190.48,188.93,190.01,57898.0,186.2084,186.7771,185.2573,186.3163,57898.0
2023-02-16 10:30:00,189.83,190.05,188.52,189.29,34142.0,186.1398,186.3555,184.8552,185.6103,34142.0
2023-02-16 10:40:00,189.28,189.47,188.54,188.54,67631.0,185.6005,185.7868,184.8749,184.8749,67631.0
2023-02-16 10:50:00,188.5,188.76,187.57,188.52,24761.0,184.8356,185.0906,183.9237,184.8552,24761.0
2023-02-16 11:00:00,188.53,189.22,187.72,188.09,14085.0,184.865,185.5416,184.0708,184.4336,14085.0
2023-02-16 11:10:00,188.03,188.25,187.54,187.58,29469.0,184.3748,184.5905,183.8943,183.9335,29469.0
2023-02-16 11:20:00,187.43,187.62,186.99,187.0,19495.0,183.7864,183.9727,183.355,183.3648,19495.0
2023-02-16 11:30:00,187.0,187.6,186.45,186.49,31997.0,183.3648,183.9531,182.8255,182.8647,31997.0
2023-02-16 11:40:00,186.49,187.54,186.41,187.43,22866.0,182.8647,183.8943,182.7863,183.7864,22866.0
2023-02-16 11:50:00,187.35,187.35,186.68,186.97,14965.0,183.708,183.708,183.051,183.3354,14965.0
2023-02-16 12:00:00,186.99,187.46,186.8,187.03,13154.0,183.355,183.8158,183.1687,183.3942,13154.0
2023-02-16 12:10:00,187.03,187.05,186.36,187.03,25069.0,183.3942,183.4138,182.7372,183.3942,25069.0
2023-02-16 12:20:00,187.03,187.83,187.02,187.3,17972.0,183.3942,184.1787,183.3844,183.659,17972.0
2023-02-16 12:30:00,187.43,187.68,186.96,187.12,12719.0,183.7864,184.0316,183.3256,183.4825,12719.0
2023-02-16 12:40:00,187.11,187.11,186.74,186.76,14250.0,183.4727,183.4727,183.1098,183.1295,14250.0
2023-02-16 12:50:00,186.73,187.09,186.57,186.57,20721.0,183.1,183.453,182.9431,182.9431,20721.0
2023-02-16 13:00:00,186.61,186.84,186.4,186.54,18991.0,182.9824,183.2079,182.7765,182.9137,18991.0
2023-02-16 13:10:00,186.42,186.51,186.12,186.5,23820.0,182.7961,182.8843,182.5019,182.8745,23820.0
2023-02-16 13:20:00,186.5,186.67,186.3,186.62,12094.0,182.8745,183.0412,182.6784,182.9922,12094.0
2023-02-16 13:30:00,186.62,186.65,186.22,186.58,9812.0,182.9922,183.0216,182.6,182.953,9812.0
2023-02-16 13:40:00,186.57,187.22,186.54,187.07,27321.0,182.9431,183.5805,182.9137,183.4334,27321.0
2023-02-16 13:50:00,187.06,187.22,186.86,187.03,14583.0,183.4236,183.5805,183.2275,183.3942,14583.0
2023-02-16 14:00:00,187.06,187.48,187.05,187.25,13714.0,183.4236,183.8355,183.4138,183.6099,13714.0
2023-02-16 14:10:00,187.23,187.31,186.91,186.99,9910.0,183.5903,183.6688,183.2765,183.355,9910.0
2023-02-16 14:20:00,187.04,187.51,186.77,187.29,18070.0,183.404,183.8649,183.1393,183.6492,18070.0
2023-02-16 14:30:00,187.25,187.26,186.8,186.8,17019.0,183.6099,183.6197,183.1687,183.1687,17019.0
2023-02-16 14:40:00,186.75,186.75,185.06,185.17,10768.0,183.1197,183.1197,181.4625,181.5704,10768.0
2023-02-16 14:50:00,185.16,185.74,185.04,185.29,10695.0,181.5606,182.1293,181.4429,181.688,10695.0
2023-02-16 15:00:00,185.25,185.26,184.44,184.78,12125.0,181.6488,181.6586,180.8546,181.1879,12125.0
2023-02-16 15:10:00,184.8,184.91,184.41,184.75,16037.0,181.2076,181.3154,180.8251,181.1585,16037.0
2023-02-16 15:20:00,184.69,185.36,184.44,184.63,38042.0,181.0997,181.7567,180.8546,181.0409,38042.0
2023-02-16 15:30:00,184.65,184.69,184.03,184.38,28851.0,181.0605,181.0997,180.4525,180.7957,28851.0
2023-02-16 15:40:00,184.38,185.03,184.21,185.01,45002.0,180.7957,181.4331,180.629,181.4135,45002.0
2023-02-16 15:50:00,185.06,185.71,185.0,185.46,141117.0,181.4625,182.0999,181.4037,181.8547,141117.0
2023-02-17 09:30:00,183.62,184.14,183.53,183.88,29994.0,180.0505,180.5604,179.9622,180.3054,29994.0
2023-02-17 09:40:00,183.91,184.39,183.5,184.39,12129.0,180.3349,180.8055,179.9328,180.8055,12129.0
2023-02-17 09:50:00,184.33,184.61,184.11,184.47,13295.0,180.7467,181.0213,180.531,180.884,13295.0
2023-02-17 10:00:00,184.53,186.65,184.53,186.62,16117.0,180.9428,183.0216,180.9428,182.9922,16117.0
2023-02-17 10:10:00,186.44,187.83,186.3,187.83,23278.0,182.8157,184.1787,182.6784,184.1787,23278.0
2023-02-17 10:20:00,187.79,188.29,187.36,187.41,22445.0,184.1394,184.6297,183.7178,183.7668,22445.0
2023-02-17 10:30:00,187.45,187.94,186.46,186.46,28009.0,183.806,184.2865,182.8353,182.8353,28009.0
2023-02-17 10:40:00,186.44,186.45,185.77,186.21,9374.0,182.8157,182.8255,182.1587,182.5901,9374.0
2023-02-17 10:50:00,186.04,186.17,185.5,185.8,10166.0,182.4235,182.5509,181.894,182.1881,10166.0
2023-02-17 11:00:00,185.78,185.89,185.1,185.27,11002.0,182.1685,182.2764,181.5017,181.6684,11002.0
2023-02-17 11:10:00,185.31,185.56,184.97,185.35,8979.0,181.7076,181.9528,181.3743,181.7469,8979.0
2023-02-17 11:20:00,185.31,185.34,184.92,185.12,9491.0,181.7076,181.7371,181.3252,181.5213,9491.0
2023-02-17 11:30:00,185.03,185.16,184.74,185.16,7134.0,181.4331,181.5606,181.1487,181.5606,7134.0
2023-02-17 11:40:00,185.21,185.64,185.02,185.53,6774.0,181.6096,182.0312,181.4233,181.9234,6774.0
2023-02-17 11:50:00,185.51,185.51,184.97,185.44,7721.0,181.9038,181.9038,181.3743,181.8351,7721.0
2023-02-17 12:00:00,185.63,185.98,185.63,185.67,6393.0,182.0214,182.3646,182.0214,182.0606,6393.0
2023-02-17 12:10:00,185.76,186.0,185.56,185.56,6089.0,182.1489,182.3842,181.9528,181.9528,6089.0
2023-02-17 12:20:00,185.58,185.88,185.58,185.8,6573.0,181.9724,182.2666,181.9724,182.1881,6573.0
2023-02-17 12:30:00,185.73,186.01,185.68,185.87,5309.0,182.1195,182.394,182.0705,182.2568,5309.0
2023-02-17 12:40:00,185.86,185.87,185.53,185.68,7042.0,182.247,182.2568,181.9234,182.0705,7042.0
2023-02-17 12:50:00,185.67,185.82,185.29,185.36,6883.0,182.0606,182.2077,181.688,181.7567,6883.0
2023-02-17 13:00:00,185.38,186.02,185.37,185.84,7932.0,181.7763,182.4038,181.7665,182.2273,7932.0
2023-02-17 13:10:00,185.9,186.47,185.86,186.28,7878.0,182.2862,182.8451,182.247,182.6588,7878.0
2023-02-17 13:20:00,186.27,186.27,185.57,185.82,6588.0,182.649,182.649,181.9626,182.2077,6588.0
2023-02-17 13:30:00,185.83,185.85,185.43,185.46,5503.0,182.2175,182.2371,181.8253,181.8547,5503.0
2023-02-17 13:40:00,185.45,185.68,185.21,185.46,4857.0,181.8449,182.0705,181.6096,181.8547,4857.0
2023-02-17 13:50:00,185.4,185.65,185.35,185.58,5858.0,181.7959,182.041,181.7469,181.9724,5858.0
2023-02-17 14:00:00,185.58,185.98,185.58,185.79,5823.0,181.9724,182.3646,181.9724,182.1783,5823.0
2023-02-17 14:10:00,185.78,185.9,185.12,185.12,6840.0,182.1685,182.2862,181.5213,181.5213,6840.0
2023-02-17 14:20:00,185.06,186.07,184.97,185.68,11500.0,181.4625,182.4529,181.3743,182.0705,11500.0
2023-02-17 14:30:00,185.71,186.0,185.5,185.72,7297.0,182.0999,182.3842,181.894,182.1097,7297.0
2023-02-17 14:40:00,185.56,185.58,185.27,185.58,5092.0,181.9528,181.9724,181.6684,181.9724,5092.0
2023-02-17 14:50:00,185.64,186.01,185.64,185.75,6205.0,182.0312,182.394,182.0312,182.1391,6205.0
2023-02-17 15:00:00,185.75,185.89,185.42,185.63,6778.0,182.1391,182.2764,181.8155,182.0214,6778.0
2023-02-17 15:10:00,185.63,185.67,185.33,185.58,8063.0,182.0214,182.0606,181.7273,181.9724,8063.0
2023-02-17 15:20:00,185.46,185.67,185.28,185.35,7849.0,181.8547,182.0606,181.6782,181.7469,7849.0
2023-02-17 15:30:00,185.36,186.07,185.23,185.64,14532.0,181.7567,182.4529,181.6292,182.0312,14532.0
2023-02-17 15:40:00,185.57,185.97,185.42,185.43,35000.0,181.9626,182.3548,181.8155,181.8253,35000.0
2023-02-17 15:50:00,185.44,185.96,185.43,185.72,87813.0,181.8351,182.345,181.8253,182.1097,87813.0
2023-02-21 09:30:00,184.14,184.38,183.38,183.94,15292.0,180.5604,180.7957,179.8152,180.3643,15292.0
2023-02-21 09:40:00,184.14,184.76,183.66,183.66,7312.0,180.5604,181.1683,180.0897,180.0897,7312.0
2023-02-21 09:50:00,183.76,183.9,182.22,182.45,10371.0,180.1878,180.3251,178.6777,178.9032,10371.0
2023-02-21 10:00:00,182.44,182.44,181.44,181.83,17285.0,178.8934,178.8934,177.9129,178.2953,17285.0
2023-02-21 10:10:00,181.75,182.22,181.73,182.12,27511.0,178.2168,178.6777,178.1972,178.5797,27511.0
2023-02-21 10:20:00,181.98,182.52,181.9,182.26,10374.0,178.4424,178.9719,178.3639,178.7169,10374.0
2023-02-21 10:30:00,182.27,182.43,181.99,182.11,11346.0,178.7267,178.8836,178.4522,178.5699,11346.0
2023-02-21 10:40:00,182.19,182.59,182.06,182.15,13422.0,178.6483,179.0405,178.5208,178.6091,13422.0
2023-02-21 10:50:00,182.14,182.3,181.94,182.06,16997.0,178.5993,178.7562,178.4032,178.5208,16997.0
2023-02-21 11:00:00,182.13,182.3,181.98,182.03,5534.0,178.5895,178.7562,178.4424,178.4914,5534.0
2023-02-21 11:10:00,181.96,182.28,181.9,182.22,7382.0,178.4228,178.7365,178.3639,178.6777,7382.0
2023-02-21 11:20:00,182.22,182.29,181.99,182.08,6348.0,178.6777,178.7464,178.4522,178.5404,6348.0
2023-02-21 11:30:00,182.17,182.4,181.98,182.33,9042.0,178.6287,178.8542,178.4424,178.7856,9042.0
2023-02-21 11:40:00,182.38,182.59,182.38,182.42,5061.0,178.8346,179.0405,178.8346,178.8738,5061.0
2023-02-21 11:50:00,182.4,182.45,181.97,182.06,2794.0,178.8542,178.9032,178.4326,178.5208,2794.0
2023-02-21 12:00:00,181.98,182.18,181.98,182.14,4389.0,178.4424,178.6385,178.4424,178.5993,4389.0
2023-02-21 12:10:00,182.08,182.17,181.91,182.11,5941.0,178.5404,178.6287,178.3737,178.5699,5941.0
2023-02-21 12:20:00,182.06,182.07,181.52,181.55,9065.0,178.5208,178.5306,177.9913,178.0207,9065.0
2023-02-21 12:30:00,181.62,181.62,181.28,181.42,4502.0,178.0894,178.0894,177.756,177.8933,4502.0
2023-02-21 12:40:00,181.58,181.6,181.36,181.57,3389.0,178.0502,178.0698,177.8344,178.0403,3389.0
2023-02-21 12:50:00,181.63,181.63,181.3,181.56,5964.0,178.0992,178.0992,177.7756,178.0305,5964.0
2023-02-21 13:00:00,181.63,181.64,181.35,181.41,3376.0,178.0992,178.109,177.8246,177.8835,3376.0
2023-02-21 13:10:00,181.47,181.5,181.15,181.25,2921.0,177.9423,177.9717,177.6285,177.7266,2921.0
2023-02-21 13:20:00,181.08,181.18,180.76,180.76,3732.0,177.5599,177.6579,177.2461,177.2461,3732.0
2023-02-21 13:30:00,180.8,180.91,180.72,180.85,3976.0,177.2853,177.3932,177.2069,177.3343,3976.0
2023-02-21 13:40:00,180.85,181.18,180.77,181.06,5491.0,177.3343,177.6579,177.2559,177.5403,5491.0
2023-02-21 13:50:00,181.06,181.22,180.79,181.2,6074.0,177.5403,177.6972,177.2755,177.6775,6074.0
2023-02-21 14:00:00,181.2,181.32,181.07,181.07,5119.0,177.6775,177.7952,177.5501,177.5501,5119.0
2023-02-21 14:10:00,181.12,181.13,180.71,180.71,6214.0,177.5991,177.6089,177.1971,177.1971,6214.0
2023-02-21 14:20:00,180.68,180.94,180.6,180.86,5962.0,177.1676,177.4226,177.0892,177.3442,5962.0
2023-02-21 14:30:00,180.85,181.12,180.85,180.88,8255.0,177.3343,177.5991,177.3343,177.3638,8255.0
2023-02-21 14:40:00,180.85,181.18,180.73,181.09,6077.0,177.3343,177.6579,177.2167,177.5697,6077.0
2023-02-21 14:50:00,181.02,181.02,180.76,180.87,6506.0,177.501,177.501,177.2461,177.354,6506.0
2023-02-21 15:00:00,180.9,181.0,180.68,180.69,4002.0,177.3834,177.4814,177.1676,177.1775,4002.0
2023-02-21 15:10:00,180.56,180.71,180.44,180.54,10599.0,177.05,177.1971,176.9323,177.0304,10599.0
2023-02-21 15:20:00,180.48,180.68,180.38,180.64,10956.0,176.9715,177.1676,176.8735,177.1284,10956.0
2023-02-21 15:30:00,180.7,181.02,180.62,180.67,16488.0,177.1873,177.501,177.1088,177.1578,16488.0
2023-02-21 15:40:00,180.73,181.05,180.72,180.87,20471.0,177.2167,177.5305,177.2069,177.354,20471.0
2023-02-21 15:50:00,180.8,180.82,180.29,180.54,48331.0,177.2853,177.3049,176.7852,177.0304,48331.0
2023-02-22 09:30:00,182.63,182.63,180.12,180.94,12102.0,179.0797,179.0797,176.6185,177.4226,12102.0
2023-02-22 09:40:00,181.52,182.27,181.52,182.27,3201.0,177.9913,178.7267,177.9913,178.7267,3201.0
2023-02-22 09:50:00,182.18,182.3,181.89,181.96,2539.0,178.6385,178.7562,178.3541,178.4228,2539.0
2023-02-22 10:00:00,181.79,181.8,180.85,180.87,3822.0,178.2561,178.2659,177.3343,177.354,3822.0
2023-02-22 10:10:00,180.52,180.74,180.35,180.6,2924.0,177.0108,177.2265,176.8441,177.0892,2924.0
2023-02-22 10:20:00,180.74,180.93,180.5,180.5,2436.0,177.2265,177.4128,176.9911,176.9911,2436.0
2023-02-22 10:30:00,180.27,180.39,180.19,180.39,4205.0,176.7656,176.8833,176.6872,176.8833,4205.0
2023-02-22 10:40:00,180.26,180.75,180.26,180.64,1320.0,176.7558,177.2363,176.7558,177.1284,1320.0
2023-02-22 10:50:00,180.73,181.02,180.73,180.85,2881.0,177.2167,177.501,177.2167,177.3343,2881.0
2023-02-22 11:00:00,180.84,181.1,180.79,180.94,2967.0,177.3245,177.5795,177.2755,177.4226,2967.0
2023-02-22 11:10:00,181.02,181.02,180.52,180.52,1561.0,177.501,177.501,177.0108,177.0108,1561.0
2023-02-22 11:20:00,180.82,180.82,180.69,180.75,2207.0,177.3049,177.3049,177.1775,177.2363,2207.0
2023-02-22 11:30:00,180.71,180.98,180.71,180.95,2614.0,177.1971,177.4618,177.1971,177.4324,2614.0
2023-02-22 11:40:00,181.0,181.23,180.92,181.12,2285.0,177.4814,177.707,177.403,177.5991,2285.0
2023-02-22 11:50:00,181.13,181.18,180.88,181.15,3384.0,177.6089,177.6579,177.3638,177.6285,3384.0
2023-02-22 12:00:00,181.11,181.31,181.01,181.25,5057.0,177.5893,177.7854,177.4912,177.7266,5057.0
2023-02-22 12:10:00,181.2,181.2,180.83,181.13,3239.0,177.6775,177.6775,177.3147,177.6089,3239.0
2023-02-22 12:20:00,181.25,181.3,181.1,181.25,3219.0,177.7266,177.7756,177.5795,177.7266,3219.0
2023-02-22 12:30:00,181.12,181.46,181.1,181.36,4235.0,177.5991,177.9325,177.5795,177.8344,4235.0
2023-02-22 12:40:00,181.42,181.82,181.42,181.74,6821.0,177.8933,178.2855,177.8933,178.207,6821.0
2023-02-22 12:50:00,181.8,181.88,181.68,181.69,10760.0,178.2659,178.3443,178.1482,178.158,10760.0
2023-02-22 13:00:00,181.65,181.82,181.57,181.67,2002.0,178.1188,178.2855,178.0403,178.1384,2002.0
2023-02-22 13:10:00,181.6,181.85,181.6,181.84,6178.0,178.0698,178.3149,178.0698,178.3051,6178.0
2023-02-22 13:20:00,181.8,181.96,181.68,181.93,4502.0,178.2659,178.4228,178.1482,178.3933,4502.0
2023-02-22 13:30:00,181.95,182.1,181.75,182.1,4153.0,178.413,178.56,178.2168,178.56,4153.0
2023-02-22 13:40:00,182.11,182.18,181.97,182.02,5694.0,178.5699,178.6385,178.4326,178.4816,5694.0
2023-02-22 13:50:00,181.96,182.15,181.9,181.93,13917.0,178.4228,178.6091,178.3639,178.3933,13917.0
2023-02-22 14:00:00,181.8,182.23,181.4,181.5,9651.0,178.2659,178.6875,177.8737,177.9717,9651.0
2023-02-22 14:10:00,181.75,181.85,181.28,181.84,6243.0,178.2168,178.3149,177.756,178.3051,6243.0
2023-02-22 14:20:00,181.75,181.99,181.42,181.54,4138.0,178.2168,178.4522,177.8933,178.0109,4138.0
2023-02-22 14:30:00,181.41,181.41,180.94,181.11,7490.0,177.8835,177.8835,177.4226,177.5893,7490.0
2023-02-22 14:40:00,180.98,181.27,180.83,181.27,4000.0,177.4618,177.7462,177.3147,177.7462,4000.0
2023-02-22 14:50:00,181.36,181.36,180.55,180.55,5448.0,177.8344,177.8344,177.0402,177.0402,5448.0
2023-02-22 15:00:00,180.63,180.63,180.24,180.57,5472.0,177.1186,177.1186,176.7362,177.0598,5472.0
2023-02-22 15:10:00,180.62,180.89,180.58,180.58,9605.0,177.1088,177.3736,177.0696,177.0696,9605.0
2023-02-22 15:20:00,180.66,180.87,180.43,180.55,7366.0,177.148,177.354,176.9225,177.0402,7366.0
2023-02-22 15:30:00,180.52,180.73,180.23,180.23,8662.0,177.0108,177.2167,176.7264,176.7264,8662.0
2023-02-22 15:40:00,180.23,180.73,180.23,180.57,12339.0,176.7264,177.2167,176.7264,177.0598,12339.0
2023-02-22 15:50:00,180.55,180.99,180.38,180.98,35868.0,177.0402,177.4716,176.8735,177.4618,35868.0
2023-02-23 09:30:00,181.13,182.16,181.13,182.16,6626.0,177.6089,178.6189,177.6089,178.6189,6626.0
2023-02-23 09:40:00,182.07,182.39,181.62,181.98,4367.0,178.5306,178.8444,178.0894,178.4424,4367.0
2023-02-23 09:50:00,182.21,182.42,181.77,181.78,2184.0,178.6679,178.8738,178.2365,178.2463,2184.0
2023-02-23 10:00:00,181.99,182.12,180.9,181.05,3236.0,178.4522,178.5797,177.3834,177.5305,3236.0
2023-02-23 10:10:00,180.98,181.08,180.85,180.95,3251.0,177.4618,177.5599,177.3343,177.4324,3251.0
2023-02-23 10:20:00,181.07,181.28,180.96,181.22,2100.0,177.5501,177.756,177.4422,177.6972,2100.0
2023-02-23 10:30:00,181.13,181.25,180.88,181.09,1685.0,177.6089,177.7266,177.3638,177.5697,1685.0
2023-02-23 10:40:00,181.11,181.11,180.48,180.53,1243.0,177.5893,177.5893,176.9715,177.0206,1243.0
2023-02-23 10:50:00,180.54,180.63,180.47,180.63,2021.0,177.0304,177.1186,176.9617,177.1186,2021.0
2023-02-23 11:00:00,180.58,180.89,180.56,180.56,4172.0,177.0696,177.3736,177.05,177.05,4172.0
2023-02-23 11:10:00,180.78,181.55,180.77,181.48,10613.0,177.2657,178.0207,177.2559,177.9521,10613.0
2023-02-23 11:20:00,181.55,181.55,180.87,180.88,4561.0,178.0207,178.0207,177.354,177.3638,4561.0
2023-02-23 11:30:00,180.91,180.91,180.52,180.52,7290.0,177.3932,177.3932,177.0108,177.0108,7290.0
2023-02-23 11:40:00,180.54,180.56,180.37,180.43,2529.0,177.0304,177.05,176.8637,176.9225,2529.0
2023-02-23 11:50:00,180.48,180.6,180.27,180.49,4679.0,176.9715,177.0892,176.7656,176.9813,4679.0
2023-02-23 12:00:00,180.44,180.51,180.33,180.35,2915.0,176.9323,177.001,176.8245,176.8441,2915.0
2023-02-23 12:10:00,180.32,180.55,180.29,180.33,3009.0,176.8146,177.0402,176.7852,176.8245,3009.0
2023-02-23 12:20:00,180.17,180.27,180.12,180.15,2658.0,176.6676,176.7656,176.6185,176.648,2658.0
2023-02-23 12:30:00,180.3,180.71,180.3,180.62,2762.0,176.795,177.1971,176.795,177.1088,2762.0
2023-02-23 12:40:00,180.63,180.74,180.38,180.45,5388.0,177.1186,177.2265,176.8735,176.9421,5388.0
2023-02-23 12:50:00,180.59,180.65,180.49,180.49,2024.0,177.0794,177.1382,176.9813,176.9813,2024.0
2023-02-23 13:00:00,180.6,180.86,180.45,180.86,7000.0,177.0892,177.3442,176.9421,177.3442,7000.0
2023-02-23 13:10:00,180.78,181.12,180.77,181.09,2225.0,177.2657,177.5991,177.2559,177.5697,2225.0
2023-02-23 13:20:00,181.09,181.19,180.95,181.15,3293.0,177.5697,177.6677,177.4324,177.6285,3293.0
2023-02-23 13:30:00,181.06,181.25,180.96,181.25,3457.0,177.5403,177.7266,177.4422,177.7266,3457.0
2023-02-23 13:40:00,181.28,181.55,181.25,181.55,4997.0,177.756,178.0207,177.7266,178.0207,4997.0
2023-02-23 13:50:00,181.53,181.63,181.25,181.25,4844.0,178.0011,178.0992,177.7266,177.7266,4844.0
2023-02-23 14:00:00,181.24,181.36,181.13,181.25,2599.0,177.7168,177.8344,177.6089,177.7266,2599.0
2023-02-23 14:10:00,181.17,181.83,181.17,181.83,2621.0,177.6481,178.2953,177.6481,178.2953,2621.0
2023-02-23 14:20:00,181.77,182.0,181.76,181.98,3916.0,178.2365,178.462,178.2267,178.4424,3916.0
2023-02-23 14:30:00,182.02,182.39,181.96,182.12,6525.0,178.4816,178.8444,178.4228,178.5797,6525.0
2023-02-23 14:40:00,182.06,182.06,181.75,181.75,2905.0,178.5208,178.5208,178.2168,178.2168,2905.0
2023-02-23 14:50:00,181.72,181.91,181.53,181.55,15900.0,178.1874,178.3737,178.0011,178.0207,15900.0
2023-02-23 15:00:00,181.61,181.91,181.45,181.75,7677.0,178.0796,178.3737,177.9227,178.2168,7677.0
2023-02-23 15:10:00,181.71,181.77,181.25,181.25,9589.0,178.1776,178.2365,177.7266,177.7266,9589.0
2023-02-23 15:20:00,181.24,181.84,181.06,181.84,14832.0,177.7168,178.3051,177.5403,178.3051,14832.0
2023-02-23 15:30:00,181.91,182.16,181.9,182.09,7473.0,178.3737,178.6189,178.3639,178.5502,7473.0
2023-02-23 15:40:00,182.05,182.16,181.72,181.95,15506.0,178.511,178.6189,178.1874,178.413,15506.0
2023-02-23 15:50:00,182.01,182.59,181.78,182.58,63542.0,178.4718,179.0405,178.2463,179.0307,63542.0
2023-02-24 09:30:00,180.83,181.38,180.47,181.38,8685.0,177.3147,177.854,176.9617,177.854,8685.0
2023-02-24 09:40:00,181.22,181.26,179.63,180.31,3898.0,177.6972,177.7364,176.1381,176.8048,3898.0
2023-02-24 09:50:00,180.36,181.11,180.34,180.52,2233.0,176.8539,177.5893,176.8343,177.0108,2233.0
2023-02-24 10:00:00,180.56,181.36,180.07,181.05,4298.0,177.05,177.8344,176.5695,177.5305,4298.0
2023-02-24 10:10:00,180.75,180.83,180.14,180.77,4954.0,177.2363,177.3147,176.6381,177.2559,4954.0
2023-02-24 10:20:00,180.79,181.08,180.65,180.86,3949.0,177.2755,177.5599,177.1382,177.3442,3949.0
2023-02-24 10:30:00,180.91,181.17,180.53,180.55,7411.0,177.3932,177.6481,177.0206,177.0402,7411.0
2023-02-24 10:40:00,180.5,180.98,180.39,180.85,6722.0,176.9911,177.4618,176.8833,177.3343,6722.0
2023-02-24 10:50:00,180.52,180.63,180.37,180.59,3231.0,177.0108,177.1186,176.8637,177.0794,3231.0
2023-02-24 11:00:00,180.57,180.95,180.57,180.85,3400.0,177.0598,177.4324,177.0598,177.3343,3400.0
2023-02-24 11:10:00,180.78,181.18,180.71,181.18,7895.0,177.2657,177.6579,177.1971,177.6579,7895.0
2023-02-24 11:20:00,181.06,181.37,180.8,181.12,32311.0,177.5403,177.8442,177.2853,177.5991,32311.0
2023-02-24 11:30:00,181.12,181.44,181.0,181.2,18483.0,177.5991,177.9129,177.4814,177.6775,18483.0
2023-02-24 11:40:00,181.23,182.19,181.23,182.14,4793.0,177.707,178.6483,177.707,178.5993,4793.0
2023-02-24 11:50:00,182.12,182.3,181.89,181.94,3216.0,178.5797,178.7562,178.3541,178.4032,3216.0
2023-02-24 12:00:00,182.04,182.04,181.88,182.02,1415.0,178.5012,178.5012,178.3443,178.4816,1415.0
2023-02-24 12:10:00,182.11,182.55,181.97,182.44,5213.0,178.5699,179.0013,178.4326,178.8934,5213.0
2023-02-24 12:20:00,182.4,182.58,182.17,182.58,3903.0,178.8542,179.0307,178.6287,179.0307,3903.0
2023-02-24 12:30:00,182.52,182.52,182.01,182.03,2795.0,178.9719,178.9719,178.4718,178.4914,2795.0
2023-02-24 12:40:00,182.14,182.42,182.14,182.34,8107.0,178.5993,178.8738,178.5993,178.7954,8107.0
2023-02-24 12:50:00,182.32,182.45,182.21,182.24,7469.0,178.7758,178.9032,178.6679,178.6973,7469.0
2023-02-24 13:00:00,182.21,182.22,181.98,181.98,6733.0,178.6679,178.6777,178.4424,178.4424,6733.0
2023-02-24 13:10:00,181.97,182.46,181.9,182.43,5993.0,178.4326,178.913,178.3639,178.8836,5993.0
2023-02-24 13:20:00,182.38,182.52,182.3,182.37,5464.0,178.8346,178.9719,178.7562,178.8248,5464.0
2023-02-24 13:30:00,182.34,182.72,182.19,182.71,7711.0,178.7954,179.168,178.6483,179.1582,7711.0
2023-02-24 13:40:00,182.77,183.06,182.71,182.84,4387.0,179.217,179.5014,179.1582,179.2857,4387.0
2023-02-24 13:50:00,182.85,182.87,182.67,182.67,2711.0,179.2955,179.3151,179.119,179.119,2711.0
2023-02-24 14:00:00,182.72,182.94,182.61,182.86,9406.0,179.168,179.3837,179.0601,179.3053,9406.0
2023-02-24 14:10:00,182.77,183.01,182.67,183.0,4099.0,179.217,179.4524,179.119,179.4425,4099.0
2023-02-24 14:20:00,182.99,183.13,182.95,183.0,6132.0,179.4327,179.57,179.3935,179.4425,6132.0
2023-02-24 14:30:00,182.99,183.12,182.87,183.06,5072.0,179.4327,179.5602,179.3151,179.5014,5072.0
2023-02-24 14:40:00,183.04,183.3,182.83,183.25,3633.0,179.4818,179.7367,179.2759,179.6877,3633.0
2023-02-24 14:50:00,183.27,183.7,183.27,183.59,4839.0,179.7073,180.1289,179.7073,180.0211,4839.0
2023-02-24 15:00:00,183.69,183.84,183.53,183.58,9064.0,180.1191,180.2662,179.9622,180.0113,9064.0
2023-02-24 15:10:00,183.53,183.53,183.25,183.39,5058.0,179.9622,179.9622,179.6877,179.825,5058.0
2023-02-24 15:20:00,183.47,183.69,183.38,183.41,7526.0,179.9034,180.1191,179.8152,179.8446,7526.0
2023-02-24 15:30:00,183.4,183.4,182.8,182.96,8614.0,179.8348,179.8348,179.2464,179.4033,8614.0
2023-02-24 15:40:00,182.89,183.08,182.79,183.06,16333.0,179.3347,179.521,179.2366,179.5014,16333.0
2023-02-24 15:50:00,183.22,183.85,182.96,183.64,71137.0,179.6583,180.276,179.4033,180.0701,71137.0
2023-02-27 09:30:00,185.44,186.0,183.9,183.9,7382.0,181.8351,182.3842,180.3251,180.3251,7382.0
2023-02-27 09:40:00,183.87,184.29,183.05,183.29,16751.0,180.2956,180.7075,179.4916,179.7269,16751.0
2023-02-27 09:50:00,183.31,184.07,183.28,183.33,11416.0,179.7465,180.4917,179.7171,179.7661,11416.0
2023-02-27 10:00:00,183.13,183.79,182.88,183.47,8839.0,179.57,180.2172,179.3249,179.9034,8839.0
2023-02-27 10:10:00,183.56,183.83,183.13,183.48,6497.0,179.9917,180.2564,179.57,179.9132,6497.0
2023-02-27 10:20:00,183.59,183.61,183.16,183.31,4768.0,180.0211,180.0407,179.5994,179.7465,4768.0
2023-02-27 10:30:00,183.15,183.15,182.5,182.78,5226.0,179.5896,179.5896,178.9523,179.2268,5226.0
2023-02-27 10:40:00,182.5,182.59,182.2,182.3,4071.0,178.9523,179.0405,178.6581,178.7562,4071.0
2023-02-27 10:50:00,182.21,182.24,181.83,182.09,8323.0,178.6679,178.6973,178.2953,178.5502,8323.0
2023-02-27 11:00:00,182.19,182.93,182.18,182.87,13072.0,178.6483,179.3739,178.6385,179.3151,13072.0
2023-02-27 11:10:00,182.78,182.87,182.3,182.5,4135.0,179.2268,179.3151,178.7562,178.9523,4135.0
2023-02-27 11:20:00,182.48,182.58,182.25,182.5,6118.0,178.9327,179.0307,178.7071,178.9523,6118.0
2023-02-27 11:30:00,182.31,182.31,181.89,182.07,5988.0,178.766,178.766,178.3541,178.5306,5988.0
2023-02-27 11:40:00,182.13,182.13,181.87,181.93,3312.0,178.5895,178.5895,178.3345,178.3933,3312.0
2023-02-27 11:50:00,181.85,181.85,181.56,181.72,3863.0,178.3149,178.3149,178.0305,178.1874,3863.0
2023-02-27 12:00:00,181.74,181.86,181.08,181.12,14480.0,178.207,178.3247,177.5599,177.5991,14480.0
2023-02-27 12:10:00,181.19,181.27,180.92,181.25,8094.0,177.6677,177.7462,177.403,177.7266,8094.0
2023-02-27 12:20:00,181.24,181.24,180.77,180.9,9488.0,177.7168,177.7168,177.2559,177.3834,9488.0
2023-02-27 12:30:00,180.9,181.3,180.88,181.15,10152.0,177.3834,177.7756,177.3638,177.6285,10152.0
2023-02-27 12:40:00,181.21,181.7,181.21,181.67,7230.0,177.6873,178.1678,177.6873,178.1384,7230.0
2023-02-27 12:50:00,181.72,181.76,181.44,181.75,3997.0,178.1874,178.2267,177.9129,178.2168,3997.0
2023-02-27 13:00:00,181.75,181.86,181.34,181.72,9368.0,178.2168,178.3247,177.8148,178.1874,9368.0
2023-02-27 13:10:00,181.78,182.01,181.54,181.98,22969.0,178.2463,178.4718,178.0109,178.4424,22969.0
2023-02-27 13:20:00,182.02,182.11,181.86,181.86,4661.0,178.4816,178.5699,178.3247,178.3247,4661.0
2023-02-27 13:30:00,181.96,182.62,181.95,182.48,12074.0,178.4228,179.0699,178.413,178.9327,12074.0
2023-02-27 13:40:00,182.56,182.69,182.32,182.32,6177.0,179.0111,179.1386,178.7758,178.7758,6177.0
2023-02-27 13:50:00,182.23,182.8,182.23,182.75,12188.0,178.6875,179.2464,178.6875,179.1974,12188.0
2023-02-27 14:00:00,182.75,183.09,182.75,183.07,11997.0,179.1974,179.5308,179.1974,179.5112,11997.0
2023-02-27 14:10:00,183.09,183.16,182.87,182.92,11942.0,179.5308,179.5994,179.3151,179.3641,11942.0
2023-02-27 14:20:00,182.88,182.95,182.2,182.26,6174.0,179.3249,179.3935,178.6581,178.7169,6174.0
2023-02-27 14:30:00,182.19,182.65,182.19,182.51,8231.0,178.6483,179.0994,178.6483,178.9621,8231.0
2023-02-27 14:40:00,182.47,182.47,182.09,182.27,6904.0,178.9229,178.9229,178.5502,178.7267,6904.0
2023-02-27 14:50:00,182.26,182.4,182.16,182.35,3723.0,178.7169,178.8542,178.6189,178.8052,3723.0
2023-02-27 15:00:00,182.33,182.56,182.13,182.13,3869.0,178.7856,179.0111,178.5895,178.5895,3869.0
2023-02-27 15:10:00,182.07,182.18,181.75,181.88,4324.0,178.5306,178.6385,178.2168,178.3443,4324.0
2023-02-27 15:20:00,181.82,181.95,181.62,181.95,10781.0,178.2855,178.413,178.0894,178.413,10781.0
2023-02-27 15:30:00,182.0,182.0,181.27,181.31,14080.0,178.462,178.462,177.7462,177.7854,14080.0
2023-02-27 15:40:00,181.3,181.6,181.29,181.47,20367.0,177.7756,178.0698,177.7658,177.9423,20367.0
2023-02-27 15:50:00,181.55,181.71,181.34,181.54,54683.0,178.0207,178.1776,177.8148,178.0109,54683.0
2023-02-28 09:30:00,181.5,182.07,181.5,181.75,6431.0,177.9717,178.5306,177.9717,178.2168,6431.0
2023-02-28 09:40:00,181.81,182.34,181.66,182.24,3185.0,178.2757,178.7954,178.1286,178.6973,3185.0
2023-02-28 09:50:00,182.38,182.5,181.65,181.66,4116.0,178.8346,178.9523,178.1188,178.1286,4116.0
2023-02-28 10:00:00,181.77,182.5,181.71,182.44,2102.0,178.2365,178.9523,178.1776,178.8934,2102.0
2023-02-28 10:10:00,182.28,182.59,181.94,182.59,2623.0,178.7365,179.0405,178.4032,179.0405,2623.0
2023-02-28 10:20:00,182.54,182.86,182.41,182.42,2197.0,178.9915,179.3053,178.864,178.8738,2197.0
2023-02-28 10:30:00,182.32,182.54,182.32,182.42,1263.0,178.7758,178.9915,178.7758,178.8738,1263.0
2023-02-28 10:40:00,182.62,182.62,181.92,182.01,1435.0,179.0699,179.0699,178.3835,178.4718,1435.0
2023-02-28 10:50:00,182.05,182.52,181.93,182.52,1384.0,178.511,178.9719,178.3933,178.9719,1384.0
2023-02-28 11:00:00,182.44,182.63,182.44,182.59,700.0,178.8934,179.0797,178.8934,179.0405,700.0
2023-02-28 11:10:00,182.66,182.71,182.51,182.71,3637.0,179.1092,179.1582,178.9621,179.1582,3637.0
2023-02-28 11:20:00,182.72,183.11,182.64,182.91,2857.0,179.168,179.5504,179.0895,179.3543,2857.0
2023-02-28 11:30:00,182.98,183.03,182.58,182.58,2624.0,179.4229,179.472,179.0307,179.0307,2624.0
2023-02-28 11:40:00,182.5,182.68,182.29,182.3,8173.0,178.9523,179.1288,178.7464,178.7562,8173.0
2023-02-28 11:50:00,182.31,182.42,182.13,182.15,2068.0,178.766,178.8738,178.5895,178.6091,2068.0
2023-02-28 12:00:00,182.25,182.25,182.05,182.14,1131.0,178.7071,178.7071,178.511,178.5993,1131.0
2023-02-28 12:10:00,182.18,182.36,182.1,182.35,1934.0,178.6385,178.815,178.56,178.8052,1934.0
2023-02-28 12:20:00,182.37,182.7,182.36,182.64,2256.0,178.8248,179.1484,178.815,179.0895,2256.0
2023-02-28 12:30:00,182.66,182.76,182.37,182.42,2410.0,179.1092,179.2072,178.8248,178.8738,2410.0
2023-02-28 12:40:00,182.38,182.49,182.33,182.48,2443.0,178.8346,178.9425,178.7856,178.9327,2443.0
2023-02-28 12:50:00,182.55,182.82,182.55,182.67,1468.0,179.0013,179.266,179.0013,179.119,1468.0
2023-02-28 13:00:00,182.6,182.7,182.44,182.51,2476.0,179.0503,179.1484,178.8934,178.9621,2476.0
2023-02-28 13:10:00,182.46,182.54,182.43,182.54,761.0,178.913,178.9915,178.8836,178.9915,761.0
2023-02-28 13:20:00,182.78,182.92,182.56,182.91,3900.0,179.2268,179.3641,179.0111,179.3543,3900.0
2023-02-28 13:30:00,182.99,183.03,182.79,182.79,3392.0,179.4327,179.472,179.2366,179.2366,3392.0
2023-02-28 13:40:00,182.79,182.81,182.68,182.71,1761.0,179.2366,179.2562,179.1288,179.1582,1761.0
2023-02-28 13:50:00,182.59,182.7,182.38,182.45,2768.0,179.0405,179.1484,178.8346,178.9032,2768.0
2023-02-28 14:00:00,182.56,182.56,181.97,182.08,4018.0,179.0111,179.0111,178.4326,178.5404,4018.0
2023-02-28 14:10:00,182.06,182.19,181.97,181.99,2998.0,178.5208,178.6483,178.4326,178.4522,2998.0
2023-02-28 14:20:00,181.9,181.96,181.81,181.83,1948.0,178.3639,178.4228,178.2757,178.2953,1948.0
2023-02-28 14:30:00,181.81,182.05,181.79,181.88,6256.0,178.2757,178.511,178.2561,178.3443,6256.0
2023-02-28 14:40:00,181.84,181.93,181.68,181.88,3192.0,178.3051,178.3933,178.1482,178.3443,3192.0
2023-02-28 14:50:00,181.84,181.9,181.49,181.49,3384.0,178.3051,178.3639,177.9619,177.9619,3384.0
2023-02-28 15:00:00,181.54,181.71,181.4,181.71,4366.0,178.0109,178.1776,177.8737,178.1776,4366.0
2023-02-28 15:10:00,181.8,181.8,181.46,181.6,4320.0,178.2659,178.2659,177.9325,178.0698,4320.0
2023-02-28 15:20:00,181.65,181.65,181.45,181.61,3651.0,178.1188,178.1188,177.9227,178.0796,3651.0
2023-02-28 15:30:00,181.54,181.54,180.96,181.25,16405.0,178.0109,178.0109,177.4422,177.7266,16405.0
2023-02-28 15:40:00,181.3,181.47,181.14,181.2,16917.0,177.7756,177.9423,177.6187,177.6775,16917.0
2023-02-28 15:50:00,181.14,181.38,180.79,180.79,69274.0,177.6187,177.854,177.2755,177.2755,69274.0
2023-03-01 09:30:00,179.7,180.64,179.63,179.63,10316.0,176.2067,177.1284,176.1381,176.1381,10316.0
2023-03-01 09:40:00,179.92,180.84,179.52,180.84,9162.0,176.4224,177.3245,176.0302,177.3245,9162.0
2023-03-01 09:50:00,180.71,181.35,180.51,180.86,30279.0,177.1971,177.8246,177.001,177.3442,30279.0
2023-03-01 10:00:00,180.71,181.24,180.67,181.03,8411.0,177.1971,177.7168,177.1578,177.5108,8411.0
2023-03-01 10:10:00,180.91,181.68,180.55,181.5,9189.0,177.3932,178.1482,177.0402,177.9717,9189.0
2023-03-01 10:20:00,181.7,181.7,181.09,181.14,4956.0,178.1678,178.1678,177.5697,177.6187,4956.0
2023-03-01 10:30:00,180.99,182.01,180.91,181.92,5765.0,177.4716,178.4718,177.3932,178.3835,5765.0
2023-03-01 10:40:00,182.0,182.45,181.91,182.45,3202.0,178.462,178.9032,178.3737,178.9032,3202.0
2023-03-01 10:50:00,182.33,182.33,181.83,182.23,10757.0,178.7856,178.7856,178.2953,178.6875,10757.0
2023-03-01 11:00:00,182.1,182.15,181.8,181.92,11731.0,178.56,178.6091,178.2659,178.3835,11731.0
2023-03-01 11:10:00,181.94,182.01,181.27,181.86,19727.0,178.4032,178.4718,177.7462,178.3247,19727.0
2023-03-01 11:20:00,181.79,181.95,181.75,181.87,8554.0,178.2561,178.413,178.2168,178.3345,8554.0
2023-03-01 11:30:00,181.86,182.29,181.81,182.22,6435.0,178.3247,178.7464,178.2757,178.6777,6435.0
2023-03-01 11:40:00,182.23,182.42,182.0,182.36,8275.0,178.6875,178.8738,178.462,178.815,8275.0
2023-03-01 11:50:00,182.36,182.4,182.14,182.29,4918.0,178.815,178.8542,178.5993,178.7464,4918.0
2023-03-01 12:00:00,182.33,182.74,182.32,182.74,4946.0,178.7856,179.1876,178.7758,179.1876,4946.0
2023-03-01 12:10:00,182.68,182.84,182.36,182.53,4192.0,179.1288,179.2857,178.815,178.9817,4192.0
2023-03-01 12:20:00,182.46,182.76,182.45,182.57,4643.0,178.913,179.2072,178.9032,179.0209,4643.0
2023-03-01 12:30:00,182.57,182.62,182.39,182.49,5983.0,179.0209,179.0699,178.8444,178.9425,5983.0
2023-03-01 12:40:00,182.51,182.58,182.25,182.56,5327.0,178.9621,179.0307,178.7071,179.0111,5327.0
2023-03-01 12:50:00,182.38,182.38,181.91,181.91,3274.0,178.8346,178.8346,178.3737,178.3737,3274.0
2023-03-01 13:00:00,181.91,181.93,181.72,181.87,3476.0,178.3737,178.3933,178.1874,178.3345,3476.0
2023-03-01 13:10:00,181.85,181.95,181.83,181.88,3952.0,178.3149,178.413,178.2953,178.3443,3952.0
2023-03-01 13:20:00,181.83,181.93,181.77,181.81,3199.0,178.2953,178.3933,178.2365,178.2757,3199.0
2023-03-01 13:30:00,181.75,181.9,181.69,181.8,7637.0,178.2168,178.3639,178.158,178.2659,7637.0
2023-03-01 13:40:00,181.8,181.98,181.67,181.8,12061.0,178.2659,178.4424,178.1384,178.2659,12061.0
2023-03-01 13:50:00,181.8,181.84,181.59,181.59,3936.0,178.2659,178.3051,178.06,178.06,3936.0
2023-03-01 14:00:00,181.57,181.57,181.16,181.46,15267.0,178.0403,178.0403,177.6383,177.9325,15267.0
2023-03-01 14:10:00,181.38,181.48,181.08,181.09,4850.0,177.854,177.9521,177.5599,177.5697,4850.0
2023-03-01 14:20:00,181.07,181.18,180.84,180.86,5349.0,177.5501,177.6579,177.3245,177.3442,5349.0
2023-03-01 14:30:00,180.81,180.88,180.6,180.77,7542.0,177.2951,177.3638,177.0892,177.2559,7542.0
2023-03-01 14:40:00,180.73,180.74,180.36,180.36,7536.0,177.2167,177.2265,176.8539,176.8539,7536.0
2023-03-01 14:50:00,180.32,180.43,180.13,180.17,11619.0,176.8146,176.9225,176.6283,176.6676,11619.0
2023-03-01 15:00:00,180.22,180.55,180.19,180.55,9907.0,176.7166,177.0402,176.6872,177.0402,9907.0
2023-03-01 15:10:00,180.59,180.73,180.32,180.73,8441.0,177.0794,177.2167,176.8146,177.2167,8441.0
2023-03-01 15:20:00,180.73,180.73,180.18,180.2,8343.0,177.2167,177.2167,176.6774,176.697,8343.0
2023-03-01 15:30:00,180.23,180.42,180.07,180.36,11364.0,176.7264,176.9127,176.5695,176.8539,11364.0
2023-03-01 15:40:00,180.35,180.41,180.12,180.12,14138.0,176.8441,176.9029,176.6185,176.6185,14138.0
2023-03-01 15:50:00,180.12,180.12,179.71,179.94,69494.0,176.6185,176.6185,176.2165,176.442,69494.0
2023-03-02 09:30:00,179.0,179.47,177.29,177.56,51222.0,175.5203,175.9812,173.8435,174.1083,51222.0
2023-03-02 09:40:00,177.43,178.23,176.77,178.09,18412.0,173.9808,174.7653,173.3337,174.628,18412.0
2023-03-02 09:50:00,178.14,179.05,177.86,179.05,12221.0,174.677,175.5693,174.4025,175.5693,12221.0
2023-03-02 10:00:00,179.24,179.6,179.02,179.6,17909.0,175.7556,176.1086,175.5399,176.1086,17909.0
2023-03-02 10:10:00,179.56,179.65,178.82,179.07,30529.0,176.0694,176.1577,175.3438,175.5889,30529.0
2023-03-02 10:20:00,179.14,179.39,178.58,179.34,6150.0,175.6576,175.9027,175.1085,175.8537,6150.0
2023-03-02 10:30:00,179.27,179.75,178.89,179.43,9321.0,175.7851,176.2557,175.4124,175.9419,9321.0
2023-03-02 10:40:00,179.44,180.2,179.42,179.98,10805.0,175.9518,176.697,175.9321,176.4813,10805.0
2023-03-02 10:50:00,180.07,180.69,180.07,180.63,6701.0,176.5695,177.1775,176.5695,177.1186,6701.0
2023-03-02 11:00:00,180.59,180.74,180.17,180.74,8244.0,177.0794,177.2265,176.6676,177.2265,8244.0
2023-03-02 11:10:00,180.85,180.98,180.69,180.77,3100.0,177.3343,177.4618,177.1775,177.2559,3100.0
2023-03-02 11:20:00,180.74,181.06,180.44,181.06,6994.0,177.2265,177.5403,176.9323,177.5403,6994.0
2023-03-02 11:30:00,181.02,181.25,180.9,181.01,6043.0,177.501,177.7266,177.3834,177.4912,6043.0
2023-03-02 11:40:00,181.05,181.47,181.05,181.45,9125.0,177.5305,177.9423,177.5305,177.9227,9125.0
2023-03-02 11:50:00,181.53,181.53,181.23,181.23,2646.0,178.0011,178.0011,177.707,177.707,2646.0
2023-03-02 12:00:00,181.36,181.79,181.36,181.79,8738.0,177.8344,178.2561,177.8344,178.2561,8738.0
2023-03-02 12:10:00,181.79,181.79,181.38,181.55,4978.0,178.2561,178.2561,177.854,178.0207,4978.0
2023-03-02 12:20:00,181.59,182.1,181.56,182.06,10465.0,178.06,178.56,178.0305,178.5208,10465.0
2023-03-02 12:30:00,182.06,182.42,182.06,182.28,9272.0,178.5208,178.8738,178.5208,178.7365,9272.0
2023-03-02 12:40:00,182.35,182.53,182.2,182.24,12371.0,178.8052,178.9817,178.6581,178.6973,12371.0
2023-03-02 12:50:00,182.25,182.73,182.25,182.42,7927.0,178.7071,179.1778,178.7071,178.8738,7927.0
2023-03-02 13:00:00,182.35,182.37,181.93,181.93,21809.0,178.8052,178.8248,178.3933,178.3933,21809.0
2023-03-02 13:10:00,181.93,182.01,181.46,181.55,11782.0,178.3933,178.4718,177.9325,178.0207,11782.0
2023-03-02 13:20:00,181.48,181.62,181.2,181.44,8634.0,177.9521,178.0894,177.6775,177.9129,8634.0
2023-03-02 13:30:00,181.57,182.02,181.42,181.79,7223.0,178.0403,178.4816,177.8933,178.2561,7223.0
2023-03-02 13:40:00,181.8,181.8,181.42,181.48,1704.0,178.2659,178.2659,177.8933,177.9521,1704.0
2023-03-02 13:50:00,181.48,182.0,181.47,181.99,13344.0,177.9521,178.462,177.9423,178.4522,13344.0
2023-03-02 14:00:00,181.96,182.56,181.96,182.47,3885.0,178.4228,179.0111,178.4228,178.9229,3885.0
2023-03-02 14:10:00,182.43,182.47,182.12,182.37,2273.0,178.8836,178.9229,178.5797,178.8248,2273.0
2023-03-02 14:20:00,182.34,182.41,182.12,182.41,4532.0,178.7954,178.864,178.5797,178.864,4532.0
2023-03-02 14:30:00,182.49,182.53,181.84,181.9,5082.0,178.9425,178.9817,178.3051,178.3639,5082.0
2023-03-02 14:40:00,181.81,182.05,181.73,182.05,4515.0,178.2757,178.511,178.1972,178.511,4515.0
2023-03-02 14:50:00,182.08,182.17,181.9,182.09,3600.0,178.5404,178.6287,178.3639,178.5502,3600.0
2023-03-02 15:00:00,182.15,182.28,181.99,182.03,4061.0,178.6091,178.7365,178.4522,178.4914,4061.0
2023-03-02 15:10:00,182.02,182.25,182.02,182.06,5388.0,178.4816,178.7071,178.4816,178.5208,5388.0
2023-03-02 15:20:00,182.01,182.44,181.98,182.44,4842.0,178.4718,178.8934,178.4424,178.8934,4842.0
2023-03-02 15:30:00,182.45,182.5,182.23,182.25,13310.0,178.9032,178.9523,178.6875,178.7071,13310.0
2023-03-02 15:40:00,182.2,182.25,182.02,182.03,19528.0,178.6581,178.7071,178.4816,178.4914,19528.0
2023-03-02 15:50:00,182.02,182.02,181.46,181.71,69600.0,178.4816,178.4816,177.9325,178.1776,69600.0
2023-03-03 09:30:00,182.01,182.01,181.02,181.03,7577.0,178.8924,178.8924,177.9193,177.9292,7577.0
2023-03-03 09:40:00,181.03,181.22,180.97,180.99,1697.0,177.9292,178.1159,177.8702,177.8898,1697.0
2023-03-03 09:50:00,180.74,181.15,180.7,180.86,2091.0,177.6441,178.0471,177.6048,177.7621,2091.0
2023-03-03 10:00:00,180.78,180.78,180.0,180.09,5539.0,177.6834,177.6834,176.9168,177.0053,5539.0
2023-03-03 10:10:00,180.11,180.8,180.1,180.66,3241.0,177.0249,177.7031,177.0151,177.5655,3241.0
2023-03-03 10:20:00,180.66,181.04,180.66,180.94,7283.0,177.5655,177.939,177.5655,177.8407,7283.0
2023-03-03 10:30:00,180.92,181.07,180.87,181.03,5930.0,177.821,177.9685,177.7719,177.9292,5930.0
2023-03-03 10:40:00,181.05,181.66,180.98,181.53,8776.0,177.9488,178.5484,177.88,178.4206,8776.0
2023-03-03 10:50:00,181.49,181.74,181.31,181.69,10382.0,178.3813,178.627,178.2044,178.5779,10382.0
2023-03-03 11:00:00,181.69,181.95,181.45,181.9,8294.0,178.5779,178.8334,178.342,178.7843,8294.0
2023-03-03 11:10:00,181.97,182.25,181.87,181.87,14513.0,178.8531,179.1283,178.7548,178.7548,14513.0
2023-03-03 11:20:00,181.79,181.93,181.68,181.87,2896.0,178.6761,178.8137,178.568,178.7548,2896.0
2023-03-03 11:30:00,181.84,182.04,181.76,181.92,2725.0,178.7253,178.9219,178.6467,178.8039,2725.0
2023-03-03 11:40:00,181.99,182.1,181.89,181.96,3715.0,178.8727,178.9808,178.7744,178.8432,3715.0
2023-03-03 11:50:00,181.96,182.41,181.94,182.38,3715.0,178.8432,179.2855,178.8236,179.256,3715.0
2023-03-03 12:00:00,182.27,182.42,182.15,182.23,2516.0,179.1479,179.2953,179.03,179.1086,2516.0
2023-03-03 12:10:00,182.28,182.59,182.23,182.59,4693.0,179.1577,179.4624,179.1086,179.4624,4693.0
2023-03-03 12:20:00,182.55,182.62,182.41,182.42,3527.0,179.4231,179.4919,179.2855,179.2953,3527.0
2023-03-03 12:30:00,182.4,182.42,181.98,182.2,5118.0,179.2757,179.2953,178.8629,179.0791,5118.0
2023-03-03 12:40:00,182.21,182.21,182.04,182.04,3116.0,179.0889,179.0889,178.9219,178.9219,3116.0
2023-03-03 12:50:00,182.01,182.23,182.01,182.15,3362.0,178.8924,179.1086,178.8924,179.03,3362.0
2023-03-03 13:00:00,182.13,182.26,182.09,182.17,5464.0,179.0103,179.1381,178.971,179.0496,5464.0
2023-03-03 13:10:00,182.19,182.51,182.17,182.22,6229.0,179.0693,179.3838,179.0496,179.0988,6229.0
2023-03-03 13:20:00,182.23,182.3,182.04,182.3,4002.0,179.1086,179.1774,178.9219,179.1774,4002.0
2023-03-03 13:30:00,182.24,182.34,182.16,182.25,4446.0,179.1184,179.2167,179.0398,179.1283,4446.0
2023-03-03 13:40:00,182.24,182.44,182.23,182.44,6802.0,179.1184,179.315,179.1086,179.315,6802.0
2023-03-03 13:50:00,182.4,182.4,182.16,182.16,3998.0,179.2757,179.2757,179.0398,179.0398,3998.0
2023-03-03 14:00:00,182.09,182.16,181.89,181.98,4694.0,178.971,179.0398,178.7744,178.8629,4694.0
2023-03-03 14:10:00,182.0,182.26,181.95,182.06,6030.0,178.8825,179.1381,178.8334,178.9415,6030.0
2023-03-03 14:20:00,182.06,182.3,182.06,182.3,5499.0,178.9415,179.1774,178.9415,179.1774,5499.0
2023-03-03 14:30:00,182.34,182.48,182.18,182.25,6740.0,179.2167,179.3543,179.0595,179.1283,6740.0
2023-03-03 14:40:00,182.23,182.41,182.12,182.37,8639.0,179.1086,179.2855,179.0005,179.2462,8639.0
2023-03-03 14:50:00,182.36,182.73,182.22,182.57,30513.0,179.2364,179.6,179.0988,179.4428,30513.0
2023-03-03 15:00:00,182.57,182.87,182.54,182.87,10496.0,179.4428,179.7376,179.4133,179.7376,10496.0
2023-03-03 15:10:00,182.89,182.96,182.6,182.6,11172.0,179.7573,179.8261,179.4723,179.4723,11172.0
2023-03-03 15:20:00,182.62,182.64,182.26,182.51,22421.0,179.4919,179.5116,179.1381,179.3838,22421.0
2023-03-03 15:30:00,182.48,182.48,181.77,181.81,22237.0,179.3543,179.3543,178.6565,178.6958,22237.0
2023-03-03 15:40:00,181.84,182.25,181.81,182.14,22243.0,178.7253,179.1283,178.6958,179.0201,22243.0
2023-03-03 15:50:00,182.14,182.67,182.0,182.46,71117.0,179.0201,179.5411,178.8825,179.3347,71117.0
2023-03-06 09:30:00,182.09,182.56,182.09,182.56,4674.0,178.971,179.433,178.971,179.433,4674.0
2023-03-06 09:40:00,182.31,182.31,181.14,181.5,6513.0,179.1872,179.1872,178.0373,178.3911,6513.0
2023-03-06 09:50:00,181.5,182.34,181.47,182.34,6054.0,178.3911,179.2167,178.3616,179.2167,6054.0
2023-03-06 10:00:00,182.16,182.46,181.84,182.37,5475.0,179.0398,179.3347,178.7253,179.2462,5475.0
2023-03-06 10:10:00,182.32,182.51,182.09,182.33,2244.0,179.1971,179.3838,178.971,179.2069,2244.0
2023-03-06 10:20:00,182.31,182.38,182.11,182.28,3468.0,179.1872,179.256,178.9907,179.1577,3468.0
2023-03-06 10:30:00,182.26,182.41,181.99,182.03,2565.0,179.1381,179.2855,178.8727,178.912,2565.0
2023-03-06 10:40:00,182.02,182.03,181.59,181.66,6609.0,178.9022,178.912,178.4796,178.5484,6609.0
2023-03-06 10:50:00,181.63,182.05,181.63,181.77,5221.0,178.5189,178.9317,178.5189,178.6565,5221.0
2023-03-06 11:00:00,181.66,181.88,181.66,181.87,2170.0,178.5484,178.7646,178.5484,178.7548,2170.0
2023-03-06 11:10:00,181.82,181.94,181.61,181.79,8848.0,178.7056,178.8236,178.4992,178.6761,8848.0
2023-03-06 11:20:00,181.74,181.87,181.12,181.12,4287.0,178.627,178.7548,178.0176,178.0176,4287.0
2023-03-06 11:30:00,181.16,181.16,180.94,181.05,5529.0,178.0569,178.0569,177.8407,177.9488,5529.0
2023-03-06 11:40:00,181.05,181.05,180.54,180.73,4603.0,177.9488,177.9488,177.4476,177.6343,4603.0
2023-03-06 11:50:00,180.77,181.05,180.73,180.96,4506.0,177.6736,177.9488,177.6343,177.8604,4506.0
2023-03-06 12:00:00,180.96,181.04,180.87,181.0,2561.0,177.8604,177.939,177.7719,177.8997,2561.0
2023-03-06 12:10:00,181.05,181.41,181.05,181.3,3280.0,177.9488,178.3026,177.9488,178.1945,3280.0
2023-03-06 12:20:00,181.3,181.3,181.16,181.19,2594.0,178.1945,178.1945,178.0569,178.0864,2594.0
2023-03-06 12:30:00,181.21,181.4,181.04,181.25,3449.0,178.1061,178.2928,177.939,178.1454,3449.0
2023-03-06 12:40:00,181.3,181.31,180.96,181.0,2820.0,178.1945,178.2044,177.8604,177.8997,2820.0
2023-03-06 12:50:00,180.95,181.1,180.93,181.08,4746.0,177.8505,177.998,177.8309,177.9783,4746.0
2023-03-06 13:00:00,180.99,181.19,180.83,181.07,7021.0,177.8898,178.0864,177.7326,177.9685,7021.0
2023-03-06 13:10:00,181.16,181.16,180.77,180.78,3904.0,178.0569,178.0569,177.6736,177.6834,3904.0
2023-03-06 13:20:00,180.77,180.8,180.56,180.62,3861.0,177.6736,177.7031,177.4672,177.5262,3861.0
2023-03-06 13:30:00,180.62,180.71,180.31,180.31,5132.0,177.5262,177.6146,177.2215,177.2215,5132.0
2023-03-06 13:40:00,180.36,180.49,180.27,180.34,3939.0,177.2706,177.3984,177.1822,177.251,3939.0
2023-03-06 13:50:00,180.39,180.4,180.02,180.13,4672.0,177.3001,177.31,176.9365,177.0446,4672.0
2023-03-06 14:00:00,180.15,180.29,180.03,180.25,3972.0,177.0642,177.2018,176.9463,177.1625,3972.0
2023-03-06 14:10:00,180.25,180.39,180.07,180.08,5216.0,177.1625,177.3001,176.9856,176.9954,5216.0
2023-03-06 14:20:00,180.04,180.04,179.8,179.94,3020.0,176.9561,176.9561,176.7202,176.8578,3020.0
2023-03-06 14:30:00,180.0,180.12,179.62,179.78,8781.0,176.9168,177.0347,176.5433,176.7006,8781.0
2023-03-06 14:40:00,179.71,179.86,179.47,179.51,10341.0,176.6318,176.7792,176.3959,176.4352,10341.0
2023-03-06 14:50:00,179.48,179.51,179.02,179.02,13913.0,176.4057,176.4352,175.9536,175.9536,13913.0
2023-03-06 15:00:00,179.09,179.2,179.0,179.08,11944.0,176.0224,176.1305,175.9339,176.0126,11944.0
2023-03-06 15:10:00,179.08,179.51,178.79,178.79,18734.0,176.0126,176.4352,175.7275,175.7275,18734.0
2023-03-06 15:20:00,178.83,179.02,178.77,178.78,16331.0,175.7668,175.9536,175.7079,175.7177,16331.0
2023-03-06 15:30:00,178.8,179.53,178.8,179.53,13875.0,175.7374,176.4549,175.7374,176.4549,13875.0
2023-03-06 15:40:00,179.48,179.68,179.42,179.52,15455.0,176.4057,176.6023,176.3467,176.445,15455.0
2023-03-06 15:50:00,179.49,179.92,179.31,179.78,51745.0,176.4155,176.8382,176.2386,176.7006,51745.0
2023-03-07 09:30:00,179.78,180.98,179.27,180.03,5723.0,176.7006,177.88,176.1993,176.9463,5723.0
2023-03-07 09:40:00,180.0,180.35,179.72,180.21,5056.0,176.9168,177.2608,176.6416,177.1232,5056.0
2023-03-07 09:50:00,180.31,180.33,179.92,180.33,5109.0,177.2215,177.2411,176.8382,177.2411,5109.0
2023-03-07 10:00:00,180.39,180.39,178.85,178.9,13595.0,177.3001,177.3001,175.7865,175.8356,13595.0
2023-03-07 10:10:00,178.8,179.02,178.61,178.85,3934.0,175.7374,175.9536,175.5506,175.7865,3934.0
2023-03-07 10:20:00,178.92,179.26,178.69,178.82,5621.0,175.8553,176.1895,175.6292,175.757,5621.0
2023-03-07 10:30:00,178.94,179.68,178.94,179.2,6113.0,175.875,176.6023,175.875,176.1305,6113.0
2023-03-07 10:40:00,179.1,179.44,178.95,179.44,3116.0,176.0322,176.3664,175.8848,176.3664,3116.0
2023-03-07 10:50:00,179.31,179.31,178.62,178.62,2774.0,176.2386,176.2386,175.5604,175.5604,2774.0
2023-03-07 11:00:00,178.63,179.22,178.63,178.97,2547.0,175.5703,176.1502,175.5703,175.9044,2547.0
2023-03-07 11:10:00,179.17,179.23,178.69,178.69,3025.0,176.101,176.16,175.6292,175.6292,3025.0
2023-03-07 11:20:00,178.71,178.79,178.41,178.51,5089.0,175.6489,175.7275,175.354,175.4523,5089.0
2023-03-07 11:30:00,178.35,178.57,178.17,178.57,4445.0,175.2951,175.5113,175.1181,175.5113,4445.0
2023-03-07 11:40:00,178.57,178.65,178.46,178.65,2305.0,175.5113,175.5899,175.4032,175.5899,2305.0
2023-03-07 11:50:00,178.66,178.66,178.2,178.28,2057.0,175.5998,175.5998,175.1476,175.2263,2057.0
2023-03-07 12:00:00,178.24,178.49,178.24,178.49,4426.0,175.1869,175.4327,175.1869,175.4327,4426.0
2023-03-07 12:10:00,178.54,178.91,178.45,178.91,2467.0,175.4818,175.8455,175.3934,175.8455,2467.0
2023-03-07 12:20:00,178.97,179.3,178.82,179.1,2128.0,175.9044,176.2288,175.757,176.0322,2128.0
2023-03-07 12:30:00,178.86,178.93,178.72,178.76,2945.0,175.7963,175.8651,175.6587,175.698,2945.0
2023-03-07 12:40:00,178.73,178.75,178.43,178.44,3405.0,175.6686,175.6882,175.3737,175.3835,3405.0
2023-03-07 12:50:00,178.37,178.53,178.14,178.35,4741.0,175.3147,175.472,175.0887,175.2951,4741.0
2023-03-07 13:00:00,178.15,178.17,177.82,177.88,3230.0,175.0985,175.1181,174.7741,174.8331,3230.0
2023-03-07 13:10:00,177.9,177.94,177.67,177.67,5188.0,174.8528,174.8921,174.6267,174.6267,5188.0
2023-03-07 13:20:00,177.72,177.78,177.6,177.7,4699.0,174.6759,174.7348,174.5579,174.6562,4699.0
2023-03-07 13:30:00,177.6,177.77,177.51,177.53,4336.0,174.5579,174.725,174.4695,174.4891,4336.0
2023-03-07 13:40:00,177.51,177.51,177.25,177.25,3588.0,174.4695,174.4695,174.2139,174.2139,3588.0
2023-03-07 13:50:00,177.24,177.24,177.0,177.09,9979.0,174.2041,174.2041,173.9682,174.0566,9979.0
2023-03-07 14:00:00,177.11,177.39,177.03,177.28,8362.0,174.0763,174.3515,173.9977,174.2434,8362.0
2023-03-07 14:10:00,177.31,177.39,177.16,177.19,7662.0,174.2729,174.3515,174.1254,174.1549,7662.0
2023-03-07 14:20:00,177.25,177.25,177.01,177.1,6778.0,174.2139,174.2139,173.978,174.0665,6778.0
2023-03-07 14:30:00,177.09,177.15,176.88,176.99,5249.0,174.0566,174.1156,173.8502,173.9584,5249.0
2023-03-07 14:40:00,177.03,177.06,176.84,176.91,7230.0,173.9977,174.0272,173.8109,173.8797,7230.0
2023-03-07 14:50:00,176.82,176.91,176.71,176.75,5385.0,173.7913,173.8797,173.6832,173.7225,5385.0
2023-03-07 15:00:00,176.82,177.15,176.82,177.15,3017.0,173.7913,174.1156,173.7913,174.1156,3017.0
2023-03-07 15:10:00,177.11,177.43,177.1,177.38,6751.0,174.0763,174.3908,174.0665,174.3417,6751.0
2023-03-07 15:20:00,177.34,177.34,177.0,177.09,6215.0,174.3024,174.3024,173.9682,174.0566,6215.0
2023-03-07 15:30:00,177.05,177.47,177.02,177.4,13049.0,174.0173,174.4301,173.9878,174.3613,13049.0
2023-03-07 15:40:00,177.44,177.57,177.11,177.23,18149.0,174.4007,174.5284,174.0763,174.1942,18149.0
2023-03-07 15:50:00,177.24,177.37,177.11,177.19,90521.0,174.2041,174.3319,174.0763,174.1549,90521.0
2023-03-08 09:30:00,177.22,178.44,176.66,177.39,11469.0,174.1844,175.3835,173.634,174.3515,11469.0
2023-03-08 09:40:00,177.46,178.28,177.07,178.28,6690.0,174.4203,175.2263,174.037,175.2263,6690.0
2023-03-08 09:50:00,178.2,178.35,178.06,178.09,7571.0,175.1476,175.2951,175.01,175.0395,7571.0
2023-03-08 10:00:00,178.01,179.11,177.6,179.07,12517.0,174.9609,176.042,174.5579,176.0027,12517.0
2023-03-08 10:10:00,179.42,179.42,178.82,178.94,9363.0,176.3467,176.3467,175.757,175.875,9363.0
2023-03-08 10:20:00,178.85,180.64,178.85,180.64,13568.0,175.7865,177.5458,175.7865,177.5458,13568.0
2023-03-08 10:30:00,180.63,181.34,180.55,181.19,15326.0,177.536,178.2338,177.4574,178.0864,15326.0
2023-03-08 10:40:00,181.07,181.34,180.35,180.36,9859.0,177.9685,178.2338,177.2608,177.2706,9859.0
2023-03-08 10:50:00,180.33,180.34,179.4,179.86,9683.0,177.2411,177.251,176.3271,176.7792,9683.0
2023-03-08 11:00:00,179.87,180.01,179.6,179.61,4026.0,176.789,176.9266,176.5237,176.5335,4026.0
2023-03-08 11:10:00,179.67,179.79,179.36,179.36,7173.0,176.5925,176.7104,176.2878,176.2878,7173.0
2023-03-08 11:20:00,179.24,179.52,179.19,179.34,3262.0,176.1698,176.445,176.1207,176.2681,3262.0
2023-03-08 11:30:00,179.06,179.17,178.76,179.17,1823.0,175.9929,176.101,175.698,176.101,1823.0
2023-03-08 11:40:00,179.33,180.02,179.29,179.73,7568.0,176.2583,176.9365,176.219,176.6514,7568.0
2023-03-08 11:50:00,179.81,179.96,179.64,179.64,4071.0,176.7301,176.8775,176.563,176.563,4071.0
2023-03-08 12:00:00,179.71,179.71,179.25,179.25,2393.0,176.6318,176.6318,176.1796,176.1796,2393.0
2023-03-08 12:10:00,179.15,179.15,178.87,179.06,2945.0,176.0814,176.0814,175.8062,175.9929,2945.0
2023-03-08 12:20:00,179.1,179.24,178.58,178.58,2902.0,176.0322,176.1698,175.5211,175.5211,2902.0
2023-03-08 12:30:00,178.59,178.6,178.03,178.31,5586.0,175.531,175.5408,174.9805,175.2557,5586.0
2023-03-08 12:40:00,178.43,178.43,178.21,178.27,1399.0,175.3737,175.3737,175.1575,175.2164,1399.0
2023-03-08 12:50:00,178.29,178.49,178.25,178.33,2509.0,175.2361,175.4327,175.1968,175.2754,2509.0
2023-03-08 13:00:00,178.34,178.4,178.11,178.24,3232.0,175.2852,175.3442,175.0592,175.1869,3232.0
2023-03-08 13:10:00,178.0,178.22,177.93,178.04,2002.0,174.9511,175.1673,174.8823,174.9904,2002.0
2023-03-08 13:20:00,177.96,178.1,177.82,177.83,1993.0,174.9117,175.0493,174.7741,174.784,1993.0
2023-03-08 13:30:00,177.81,178.03,177.66,177.81,6925.0,174.7643,174.9805,174.6169,174.7643,6925.0
2023-03-08 13:40:00,177.63,177.75,177.54,177.55,2479.0,174.5874,174.7053,174.4989,174.5088,2479.0
2023-03-08 13:50:00,177.53,177.75,177.33,177.63,3903.0,174.4891,174.7053,174.2925,174.5874,3903.0
2023-03-08 14:00:00,177.69,177.95,177.67,177.95,3309.0,174.6464,174.9019,174.6267,174.9019,3309.0
2023-03-08 14:10:00,178.09,178.35,178.09,178.27,4827.0,175.0395,175.2951,175.0395,175.2164,4827.0
2023-03-08 14:20:00,178.25,178.25,178.0,178.14,3044.0,175.1968,175.1968,174.9511,175.0887,3044.0
2023-03-08 14:30:00,178.07,178.11,177.95,177.97,1827.0,175.0199,175.0592,174.9019,174.9216,1827.0
2023-03-08 14:40:00,177.92,178.2,177.81,178.1,4956.0,174.8724,175.1476,174.7643,175.0493,4956.0
2023-03-08 14:50:00,178.1,178.1,177.94,178.06,2700.0,175.0493,175.0493,174.8921,175.01,2700.0
2023-03-08 15:00:00,178.08,178.35,177.98,178.34,9057.0,175.0297,175.2951,174.9314,175.2852,9057.0
2023-03-08 15:10:00,178.28,178.55,178.19,178.53,8996.0,175.2263,175.4916,175.1378,175.472,8996.0
2023-03-08 15:20:00,178.5,178.65,178.14,178.3,5225.0,175.4425,175.5899,175.0887,175.2459,5225.0
2023-03-08 15:30:00,178.36,178.82,178.35,178.78,6424.0,175.3049,175.757,175.2951,175.7177,6424.0
2023-03-08 15:40:00,178.78,179.23,178.75,179.11,13700.0,175.7177,176.16,175.6882,176.042,13700.0
2023-03-08 15:50:00,179.09,179.35,178.84,178.99,55184.0,176.0224,176.2779,175.7767,175.9241,55184.0
2023-03-09 09:30:00,179.36,180.46,178.95,179.81,6598.0,176.2878,177.3689,175.8848,176.7301,6598.0
2023-03-09 09:40:00,179.69,179.96,179.45,179.96,4216.0,176.6121,176.8775,176.3762,176.8775,4216.0
2023-03-09 09:50:00,180.02,180.07,179.1,179.27,3980.0,176.9365,176.9856,176.0322,176.1993,3980.0
2023-03-09 10:00:00,179.37,179.49,178.92,178.92,4566.0,176.2976,176.4155,175.8553,175.8553,4566.0
2023-03-09 10:10:00,179.01,179.06,178.54,178.71,4372.0,175.9438,175.9929,175.4818,175.6489,4372.0
2023-03-09 10:20:00,178.76,178.76,178.05,178.29,3440.0,175.698,175.698,175.0002,175.2361,3440.0
2023-03-09 10:30:00,178.38,179.05,178.38,179.03,7646.0,175.3246,175.9831,175.3246,175.9634,7646.0
2023-03-09 10:40:00,179.05,179.1,178.5,178.57,8444.0,175.9831,176.0322,175.4425,175.5113,8444.0
2023-03-09 10:50:00,178.47,178.57,178.19,178.26,2984.0,175.413,175.5113,175.1378,175.2066,2984.0
2023-03-09 11:00:00,178.21,178.21,177.69,177.84,2837.0,175.1575,175.1575,174.6464,174.7938,2837.0
2023-03-09 11:10:00,177.84,178.01,177.84,177.89,2213.0,174.7938,174.9609,174.7938,174.8429,2213.0
2023-03-09 11:20:00,177.85,177.91,177.55,177.55,2264.0,174.8036,174.8626,174.5088,174.5088,2264.0
2023-03-09 11:30:00,177.63,177.75,177.32,177.37,3806.0,174.5874,174.7053,174.2827,174.3319,3806.0
2023-03-09 11:40:00,177.27,177.61,177.21,177.44,3378.0,174.2336,174.5677,174.1746,174.4007,3378.0
2023-03-09 11:50:00,177.44,177.47,177.2,177.2,3006.0,174.4007,174.4301,174.1648,174.1648,3006.0
2023-03-09 12:00:00,177.04,177.16,176.77,177.1,4000.0,174.0075,174.1254,173.7421,174.0665,4000.0
2023-03-09 12:10:00,177.14,177.39,177.05,177.37,2007.0,174.1058,174.3515,174.0173,174.3319,2007.0
2023-03-09 12:20:00,177.36,177.45,176.85,176.92,13108.0,174.322,174.4105,173.8208,173.8896,13108.0
2023-03-09 12:30:00,176.97,177.06,176.68,176.85,15574.0,173.9387,174.0272,173.6537,173.8208,15574.0
2023-03-09 12:40:00,176.84,176.96,176.43,176.44,7325.0,173.8109,173.9289,173.408,173.4178,7325.0
2023-03-09 12:50:00,176.53,176.89,176.52,176.79,10814.0,173.5062,173.8601,173.4964,173.7618,10814.0
2023-03-09 13:00:00,176.81,176.89,176.68,176.7,3159.0,173.7814,173.8601,173.6537,173.6733,3159.0
2023-03-09 13:10:00,176.68,176.78,176.48,176.48,2545.0,173.6537,173.752,173.4571,173.4571,2545.0
2023-03-09 13:20:00,176.59,176.6,175.82,175.87,19591.0,173.5652,173.575,172.8084,172.8575,19591.0
2023-03-09 13:30:00,175.79,176.01,175.62,175.96,18619.0,172.7789,172.9951,172.6118,172.946,18619.0
2023-03-09 13:40:00,175.86,175.94,175.11,175.2,8525.0,172.8477,172.9263,172.1106,172.199,8525.0
2023-03-09 13:50:00,175.11,175.31,174.94,175.29,6948.0,172.1106,172.3071,171.9435,172.2875,6948.0
2023-03-09 14:00:00,175.25,175.33,174.92,174.98,3014.0,172.2482,172.3268,171.9238,171.9828,3014.0
2023-03-09 14:10:00,174.9,175.16,174.84,175.05,5680.0,171.9042,172.1597,171.8452,172.0516,5680.0
2023-03-09 14:20:00,175.1,175.56,175.1,175.25,8737.0,172.1007,172.5529,172.1007,172.2482,8737.0
2023-03-09 14:30:00,175.28,175.37,174.93,175.23,9150.0,172.2777,172.3661,171.9336,172.2285,9150.0
2023-03-09 14:40:00,175.19,175.36,174.95,175.03,17347.0,172.1892,172.3563,171.9533,172.0319,17347.0
2023-03-09 14:50:00,175.04,175.04,174.55,174.55,9488.0,172.0418,172.0418,171.5602,171.5602,9488.0
2023-03-09 15:00:00,174.64,174.68,174.2,174.31,11250.0,171.6486,171.6879,171.2161,171.3243,11250.0
2023-03-09 15:10:00,174.28,174.48,173.75,173.75,7507.0,171.2948,171.4914,170.7739,170.7739,7507.0
2023-03-09 15:20:00,173.74,174.35,173.39,174.04,15320.0,170.764,171.3636,170.42,171.0589,15320.0
2023-03-09 15:30:00,173.99,174.44,173.85,174.44,17968.0,171.0097,171.452,170.8721,171.452,17968.0
2023-03-09 15:40:00,174.39,174.53,174.12,174.22,20385.0,171.4029,171.5405,171.1375,171.2358,20385.0
2023-03-09 15:50:00,174.25,174.64,173.98,174.02,69475.0,171.2653,171.6486,170.9999,171.0392,69475.0
2023-03-10 09:30:00,174.47,174.9,173.13,173.13,6856.0,171.4815,171.9042,170.1645,170.1645,6856.0
2023-03-10 09:40:00,173.15,173.16,170.81,171.08,12775.0,170.1841,170.194,167.8842,168.1496,12775.0
2023-03-10 09:50:00,171.16,172.38,171.15,172.21,5186.0,168.2282,169.4273,168.2184,169.2602,5186.0
2023-03-10 10:00:00,172.41,173.09,172.26,172.78,14786.0,169.4568,170.1252,169.3094,169.8205,14786.0
2023-03-10 10:10:00,172.6,173.3,172.26,172.93,6941.0,169.6436,170.3316,169.3094,169.9679,6941.0
2023-03-10 10:20:00,172.8,173.02,172.46,172.78,8159.0,169.8401,170.0564,169.506,169.8205,8159.0
2023-03-10 10:30:00,172.91,174.0,172.76,173.43,15675.0,169.9482,171.0196,169.8008,170.4593,15675.0
2023-03-10 10:40:00,173.31,173.68,172.65,172.78,19402.0,170.3414,170.7051,169.6927,169.8205,19402.0
2023-03-10 10:50:00,172.9,173.8,172.35,173.75,9749.0,169.9384,170.823,169.3978,170.7739,9749.0
2023-03-10 11:00:00,173.58,173.81,173.29,173.8,8433.0,170.6068,170.8328,170.3217,170.823,8433.0
2023-03-10 11:10:00,173.8,174.17,173.61,174.06,15486.0,170.823,171.1867,170.6363,171.0785,15486.0
2023-03-10 11:20:00,173.96,174.41,173.82,174.28,11354.0,170.9803,171.4226,170.8427,171.2948,11354.0
2023-03-10 11:30:00,174.28,174.28,173.47,173.47,5851.0,171.2948,171.2948,170.4987,170.4987,5851.0
2023-03-10 11:40:00,173.81,173.81,173.29,173.48,9915.0,170.8328,170.8328,170.3217,170.5085,9915.0
2023-03-10 11:50:00,173.31,173.31,172.07,172.14,8294.0,170.3414,170.3414,169.1226,169.1914,8294.0
2023-03-10 12:00:00,172.21,172.28,171.12,171.19,8709.0,169.2602,169.329,168.1889,168.2577,8709.0
2023-03-10 12:10:00,171.2,171.95,171.14,171.59,17136.0,168.2675,169.0047,168.2086,168.6509,17136.0
2023-03-10 12:20:00,171.65,171.94,171.37,171.57,8322.0,168.7098,168.9949,168.4346,168.6312,8322.0
2023-03-10 12:30:00,171.77,171.93,171.26,171.5,19785.0,168.8278,168.985,168.3265,168.5624,19785.0
2023-03-10 12:40:00,171.48,171.48,170.89,170.93,3771.0,168.5427,168.5427,167.9628,168.0022,3771.0
2023-03-10 12:50:00,171.03,171.06,170.26,170.34,4452.0,168.1004,168.1299,167.3436,167.4223,4452.0
2023-03-10 13:00:00,170.34,170.64,170.14,170.25,4095.0,167.4223,167.7171,167.2257,167.3338,4095.0
2023-03-10 13:10:00,170.25,170.39,169.89,169.89,12494.0,167.3338,167.4714,166.98,166.98,12494.0
2023-03-10 13:20:00,169.72,169.88,169.34,169.71,9139.0,166.8129,166.9701,166.4394,166.8031,9139.0
2023-03-10 13:30:00,169.66,169.82,169.08,169.37,5140.0,166.7539,166.9112,166.1838,166.4689,5140.0
2023-03-10 13:40:00,169.33,169.51,168.98,168.98,7593.0,166.4296,166.6065,166.0856,166.0856,7593.0
2023-03-10 13:50:00,168.95,169.19,168.49,169.19,13709.0,166.0561,166.292,165.604,166.292,13709.0
2023-03-10 14:00:00,169.25,170.5,169.25,170.31,11430.0,166.3509,167.5795,166.3509,167.3928,11430.0
2023-03-10 14:10:00,170.31,170.54,169.61,169.83,11479.0,167.3928,167.6188,166.7048,166.921,11479.0
2023-03-10 14:20:00,169.83,169.97,169.2,169.37,8479.0,166.921,167.0586,166.3018,166.4689,8479.0
2023-03-10 14:30:00,169.33,170.21,169.32,170.09,18176.0,166.4296,167.2945,166.4197,167.1765,18176.0
2023-03-10 14:40:00,169.92,170.73,169.66,170.72,10337.0,167.0095,167.8056,166.7539,167.7958,10337.0
2023-03-10 14:50:00,170.72,170.87,170.17,170.27,11073.0,167.7958,167.9432,167.2552,167.3535,11073.0
2023-03-10 15:00:00,170.24,170.4,169.23,169.77,15195.0,167.324,167.4812,166.3313,166.862,15195.0
2023-03-10 15:10:00,169.79,170.09,169.47,169.47,16830.0,166.8817,167.1765,166.5672,166.5672,16830.0
2023-03-10 15:20:00,169.47,169.96,169.42,169.66,21973.0,166.5672,167.0488,166.518,166.7539,21973.0
2023-03-10 15:30:00,169.62,170.24,169.25,169.25,26233.0,166.7146,167.324,166.3509,166.3509,26233.0
2023-03-10 15:40:00,169.21,169.25,168.78,169.06,23072.0,166.3116,166.3509,165.889,166.1642,23072.0
2023-03-10 15:50:00,169.0,169.42,168.85,169.41,66539.0,166.1052,166.518,165.9578,166.5082,66539.0
2023-03-13 09:30:00,166.25,167.27,165.01,165.51,24693.0,163.4023,164.4049,162.1836,162.675,24693.0
2023-03-13 09:40:00,165.53,167.26,165.1,167.03,14181.0,162.6947,164.395,162.272,164.169,14181.0
2023-03-13 09:50:00,167.41,168.31,166.82,168.21,20137.0,164.5425,165.427,163.9626,165.3288,20137.0
2023-03-13 10:00:00,167.62,168.35,167.05,167.94,24094.0,164.7489,165.4664,164.1886,165.0634,24094.0
2023-03-13 10:10:00,167.76,168.42,167.04,167.04,24944.0,164.8865,165.5352,164.1788,164.1788,24944.0
2023-03-13 10:20:00,166.88,166.9,165.81,166.0,11493.0,164.0215,164.0412,162.9699,163.1566,11493.0
2023-03-13 10:30:00,166.06,166.99,165.69,166.88,14368.0,163.2156,164.1296,162.8519,164.0215,14368.0
2023-03-13 10:40:00,166.93,167.77,166.52,167.42,7438.0,164.0707,164.8963,163.6677,164.5523,7438.0
2023-03-13 10:50:00,167.28,168.01,166.26,168.01,8089.0,164.4147,165.1322,163.4122,165.1322,8089.0
2023-03-13 11:00:00,167.79,168.23,167.23,167.55,8627.0,164.9159,165.3484,164.3655,164.6801,8627.0
2023-03-13 11:10:00,167.51,168.21,167.51,167.81,9533.0,164.6407,165.3288,164.6407,164.9356,9533.0
2023-03-13 11:20:00,167.86,168.82,167.76,168.8,11628.0,164.9847,165.9283,164.8865,165.9086,11628.0
2023-03-13 11:30:00,168.81,168.83,167.63,167.85,13649.0,165.9185,165.9381,164.7587,164.9749,13649.0
2023-03-13 11:40:00,167.97,168.48,167.87,168.48,4122.0,165.0929,165.5941,164.9946,165.5941,4122.0
2023-03-13 11:50:00,168.35,168.52,167.68,168.33,5571.0,165.4664,165.6334,164.8078,165.4467,5571.0
2023-03-13 12:00:00,168.53,168.86,167.71,168.27,7207.0,165.6433,165.9676,164.8373,165.3877,7207.0
2023-03-13 12:10:00,168.17,168.57,167.74,168.22,7058.0,165.2894,165.6826,164.8668,165.3386,7058.0
2023-03-13 12:20:00,168.35,168.45,167.92,168.34,9092.0,165.4664,165.5646,165.0437,165.4565,9092.0
2023-03-13 12:30:00,168.31,168.38,167.37,168.13,39895.0,165.427,165.4958,164.5031,165.2501,39895.0
2023-03-13 12:40:00,168.21,168.37,167.2,167.53,8682.0,165.3288,165.486,164.3361,164.6604,8682.0
2023-03-13 12:50:00,167.54,167.57,167.03,167.19,5291.0,164.6702,164.6997,164.169,164.3262,5291.0
2023-03-13 13:00:00,167.19,167.19,166.31,166.88,6270.0,164.3262,164.3262,163.4613,164.0215,6270.0
2023-03-13 13:10:00,167.06,167.81,166.95,167.47,6492.0,164.1984,164.9356,164.0903,164.6014,6492.0
2023-03-13 13:20:00,167.31,167.47,166.99,167.21,20539.0,164.4442,164.6014,164.1296,164.3459,20539.0
2023-03-13 13:30:00,167.14,167.75,166.96,167.75,6855.0,164.2771,164.8766,164.1002,164.8766,6855.0
2023-03-13 13:40:00,167.77,168.25,167.66,167.93,5844.0,164.8963,165.3681,164.7882,165.0535,5844.0
2023-03-13 13:50:00,167.96,168.33,167.71,168.27,7055.0,165.083,165.4467,164.8373,165.3877,7055.0
2023-03-13 14:00:00,168.38,168.88,168.13,168.69,9262.0,165.4958,165.9873,165.2501,165.8005,9262.0
2023-03-13 14:10:00,168.8,169.0,168.47,168.88,7241.0,165.9086,166.1052,165.5843,165.9873,7241.0
2023-03-13 14:20:00,168.92,168.92,168.13,168.34,9417.0,166.0266,166.0266,165.2501,165.4565,9417.0
2023-03-13 14:30:00,168.43,168.66,167.69,167.69,9258.0,165.545,165.771,164.8177,164.8177,9258.0
2023-03-13 14:40:00,167.69,168.25,167.63,167.88,5225.0,164.8177,165.3681,164.7587,165.0044,5225.0
2023-03-13 14:50:00,167.89,167.9,167.64,167.81,3414.0,165.0142,165.0241,164.7685,164.9356,3414.0
2023-03-13 15:00:00,167.76,167.96,167.06,167.25,8509.0,164.8865,165.083,164.1984,164.3852,8509.0
2023-03-13 15:10:00,167.29,167.79,167.21,167.28,5848.0,164.4245,164.9159,164.3459,164.4147,5848.0
2023-03-13 15:20:00,167.06,167.11,166.31,166.69,9726.0,164.1984,164.2476,163.4613,163.8348,9726.0
2023-03-13 15:30:00,166.83,167.07,166.69,167.01,10292.0,163.9724,164.2083,163.8348,164.1493,10292.0
2023-03-13 15:40:00,167.01,167.04,166.55,166.57,28367.0,164.1493,164.1788,163.6972,163.7168,28367.0
2023-03-13 15:50:00,166.49,166.49,165.7,165.98,67227.0,163.6382,163.6382,162.8617,163.1369,67227.0
2023-03-14 09:30:00,169.63,170.92,169.24,170.45,22548.0,166.7244,167.9923,166.3411,167.5304,22548.0
2023-03-14 09:40:00,170.33,171.04,169.84,170.56,30222.0,167.4124,168.1103,166.9308,167.6385,30222.0
2023-03-14 09:50:00,170.58,170.58,169.42,169.75,19630.0,167.6582,167.6582,166.518,166.8424,19630.0
2023-03-14 10:00:00,169.4,170.02,169.12,169.72,18205.0,166.4984,167.1077,166.2232,166.8129,18205.0
2023-03-14 10:10:00,169.55,170.23,169.09,169.91,14038.0,166.6458,167.3142,166.1937,166.9996,14038.0
2023-03-14 10:20:00,169.79,170.58,169.67,170.51,10734.0,166.8817,167.6582,166.7637,167.5894,10734.0
2023-03-14 10:30:00,170.49,170.58,169.93,170.13,9974.0,167.5697,167.6582,167.0193,167.2159,9974.0
2023-03-14 10:40:00,170.11,170.5,169.88,170.4,7877.0,167.1962,167.5795,166.9701,167.4812,7877.0
2023-03-14 10:50:00,170.34,170.54,169.58,169.63,10318.0,167.4223,167.6188,166.6753,166.7244,10318.0
2023-03-14 11:00:00,169.68,170.05,169.48,169.86,10467.0,166.7736,167.1372,166.577,166.9505,10467.0
2023-03-14 11:10:00,169.88,170.2,169.86,170.2,6696.0,166.9701,167.2847,166.9505,167.2847,6696.0
2023-03-14 11:20:00,170.25,170.56,170.15,170.15,4783.0,167.3338,167.6385,167.2355,167.2355,4783.0
2023-03-14 11:30:00,170.16,170.23,169.99,170.14,5604.0,167.2453,167.3142,167.0783,167.2257,5604.0
2023-03-14 11:40:00,170.09,170.13,169.18,169.28,4361.0,167.1765,167.2159,166.2821,166.3804,4361.0
2023-03-14 11:50:00,169.3,169.5,169.05,169.21,7347.0,166.4001,166.5967,166.1544,166.3116,7347.0
2023-03-14 12:00:00,169.27,169.33,168.76,168.91,3272.0,166.3706,166.4296,165.8693,166.0168,3272.0
2023-03-14 12:10:00,168.9,168.94,168.61,168.7,6844.0,166.0069,166.0462,165.7219,165.8104,6844.0
2023-03-14 12:20:00,168.67,168.88,168.33,168.41,7936.0,165.7809,165.9873,165.4467,165.5253,7936.0
2023-03-14 12:30:00,168.31,168.61,168.31,168.44,7307.0,165.427,165.7219,165.427,165.5548,7307.0
2023-03-14 12:40:00,168.47,168.47,167.89,168.06,11638.0,165.5843,165.5843,165.0142,165.1813,11638.0
2023-03-14 12:50:00,168.15,168.15,167.4,167.71,9617.0,165.2698,165.2698,164.5326,164.8373,9617.0
2023-03-14 13:00:00,167.79,167.87,166.73,166.73,10616.0,164.9159,164.9946,163.8741,163.8741,10616.0
2023-03-14 13:10:00,166.73,166.79,165.82,166.4,9085.0,163.8741,163.9331,162.9797,163.5498,9085.0
2023-03-14 13:20:00,166.4,166.77,166.24,166.28,16565.0,163.5498,163.9134,163.3925,163.4318,16565.0
2023-03-14 13:30:00,166.1,166.45,165.87,166.38,11358.0,163.2549,163.5989,163.0288,163.5301,11358.0
2023-03-14 13:40:00,166.55,166.55,165.74,166.11,9052.0,163.6972,163.6972,162.9011,163.2647,9052.0
2023-03-14 13:50:00,166.11,166.56,165.97,166.39,24266.0,163.2647,163.707,163.1271,163.5399,24266.0
2023-03-14 14:00:00,166.52,166.63,165.89,166.17,7343.0,163.6677,163.7758,163.0485,163.3237,7343.0
2023-03-14 14:10:00,166.29,166.51,166.23,166.34,3264.0,163.4416,163.6579,163.3827,163.4908,3264.0
2023-03-14 14:20:00,166.35,167.11,166.19,166.93,7731.0,163.5006,164.2476,163.3434,164.0707,7731.0
2023-03-14 14:30:00,166.91,167.47,166.91,167.31,7106.0,164.051,164.6014,164.051,164.4442,7106.0
2023-03-14 14:40:00,167.36,167.86,167.14,167.46,15383.0,164.4933,164.9847,164.2771,164.5916,15383.0
2023-03-14 14:50:00,167.5,167.87,167.19,167.19,13257.0,164.6309,164.9946,164.3262,164.3262,13257.0
2023-03-14 15:00:00,167.29,167.33,166.53,166.53,9165.0,164.4245,164.4638,163.6775,163.6775,9165.0
2023-03-14 15:10:00,166.31,166.5,165.86,166.5,7811.0,163.4613,163.648,163.019,163.648,7811.0
2023-03-14 15:20:00,166.53,166.66,166.32,166.66,5381.0,163.6775,163.8053,163.4711,163.8053,5381.0
2023-03-14 15:30:00,166.5,167.32,166.41,167.11,8287.0,163.648,164.454,163.5596,164.2476,8287.0
2023-03-14 15:40:00,167.01,167.27,166.86,167.2,10666.0,164.1493,164.4049,164.0019,164.3361,10666.0
2023-03-14 15:50:00,167.3,167.72,166.88,167.51,49006.0,164.4343,164.8471,164.0215,164.6407,49006.0
2023-03-15 09:30:00,163.81,164.36,163.0,164.27,13185.0,161.0041,161.5447,160.208,161.4562,13185.0
2023-03-15 09:40:00,164.58,164.93,164.26,164.93,7375.0,161.7609,162.1049,161.4464,162.1049,7375.0
2023-03-15 09:50:00,164.73,164.8,163.21,163.32,9266.0,161.9084,161.9772,160.4144,160.5225,9266.0
2023-03-15 10:00:00,163.18,164.25,163.12,163.69,8007.0,160.3849,161.4366,160.3259,160.8862,8007.0
2023-03-15 10:10:00,163.82,164.62,163.82,164.33,5531.0,161.0139,161.8002,161.0139,161.5152,5531.0
2023-03-15 10:20:00,164.47,164.65,163.37,163.77,6005.0,161.6528,161.8297,160.5717,160.9648,6005.0
2023-03-15 10:30:00,163.59,164.07,163.33,163.42,6423.0,160.7879,161.2597,160.5323,160.6208,6423.0
2023-03-15 10:40:00,163.62,163.62,162.62,162.62,6250.0,160.8174,160.8174,159.8345,159.8345,6250.0
2023-03-15 10:50:00,162.58,163.1,162.43,163.09,5163.0,159.7952,160.3063,159.6478,160.2965,5163.0
2023-03-15 11:00:00,163.16,163.52,162.92,163.48,6249.0,160.3653,160.7191,160.1294,160.6798,6249.0
2023-03-15 11:10:00,163.54,163.95,163.39,163.88,6481.0,160.7387,161.1417,160.5913,161.0729,6481.0
2023-03-15 11:20:00,163.86,163.87,162.91,163.15,5581.0,161.0533,161.0631,160.1195,160.3554,5581.0
2023-03-15 11:30:00,163.03,163.27,162.43,162.5,3499.0,160.2375,160.4734,159.6478,159.7166,3499.0
2023-03-15 11:40:00,162.31,162.78,162.31,162.38,7890.0,159.5298,159.9918,159.5298,159.5986,7890.0
2023-03-15 11:50:00,162.43,162.43,161.42,161.52,8413.0,159.6478,159.6478,158.6551,158.7533,8413.0
2023-03-15 12:00:00,161.56,161.81,161.09,161.09,6620.0,158.7927,159.0384,158.3307,158.3307,6620.0
2023-03-15 12:10:00,161.03,161.16,160.74,160.74,14511.0,158.2717,158.3995,157.9867,157.9867,14511.0
2023-03-15 12:20:00,160.75,161.05,160.38,160.78,7008.0,157.9965,158.2914,157.6329,158.026,7008.0
2023-03-15 12:30:00,160.79,160.95,159.76,160.06,13317.0,158.0358,158.1931,157.0235,157.3184,13317.0
2023-03-15 12:40:00,160.16,161.01,159.88,160.7,17582.0,157.4166,158.2521,157.1414,157.9474,17582.0
2023-03-15 12:50:00,160.55,160.8,160.02,160.68,9038.0,157.8,158.0457,157.279,157.9277,9038.0
2023-03-15 13:00:00,160.66,160.85,160.35,160.8,5431.0,157.9081,158.0948,157.6034,158.0457,5431.0
2023-03-15 13:10:00,160.77,161.26,160.77,160.91,4190.0,158.0162,158.4978,158.0162,158.1538,4190.0
2023-03-15 13:20:00,160.78,161.29,160.78,161.22,9231.0,158.026,158.5273,158.026,158.4585,9231.0
2023-03-15 13:30:00,161.22,161.22,160.54,160.54,17430.0,158.4585,158.4585,157.7901,157.7901,17430.0
2023-03-15 13:40:00,160.49,160.81,159.85,160.81,12575.0,157.741,158.0555,157.1119,158.0555,12575.0
2023-03-15 13:50:00,160.81,161.32,160.77,161.08,8347.0,158.0555,158.5568,158.0162,158.3209,8347.0
2023-03-15 14:00:00,161.1,161.37,160.82,161.11,8339.0,158.3405,158.6059,158.0653,158.3504,8339.0
2023-03-15 14:10:00,161.11,161.29,161.0,161.28,8750.0,158.3504,158.5273,158.2423,158.5175,8750.0
2023-03-15 14:20:00,161.25,162.57,161.11,162.3,7491.0,158.488,159.7854,158.3504,159.52,7491.0
2023-03-15 14:30:00,162.36,162.74,161.82,162.43,15975.0,159.579,159.9524,159.0482,159.6478,15975.0
2023-03-15 14:40:00,162.43,162.74,162.03,162.03,6112.0,159.6478,159.9524,159.2546,159.2546,6112.0
2023-03-15 14:50:00,162.13,162.47,161.81,162.31,14197.0,159.3529,159.6871,159.0384,159.5298,14197.0
2023-03-15 15:00:00,162.4,162.44,161.85,162.03,20499.0,159.6183,159.6576,159.0777,159.2546,20499.0
2023-03-15 15:10:00,162.05,162.78,162.04,162.42,15789.0,159.2743,159.9918,159.2644,159.6379,15789.0
2023-03-15 15:20:00,162.39,162.86,162.28,162.7,12482.0,159.6084,160.0704,159.5003,159.9131,12482.0
2023-03-15 15:30:00,162.7,162.74,162.12,162.12,19648.0,159.9131,159.9524,159.3431,159.3431,19648.0
2023-03-15 15:40:00,162.09,162.21,161.77,162.08,22992.0,159.3136,159.4315,158.9991,159.3038,22992.0
2023-03-15 15:50:00,162.03,162.92,161.87,162.92,71494.0,159.2546,160.1294,159.0973,160.1294,71494.0
2023-03-16 09:30:00,161.78,161.91,161.31,161.46,12489.0,159.0089,159.1367,158.5469,158.6944,12489.0
2023-03-16 09:40:00,161.46,161.5,160.49,161.01,9771.0,158.6944,158.7337,157.741,158.2521,9771.0
2023-03-16 09:50:00,160.89,162.14,160.41,161.74,3693.0,158.1341,159.3627,157.6624,158.9696,3693.0
2023-03-16 10:00:00,161.67,162.13,161.51,161.52,23800.0,158.9008,159.3529,158.7435,158.7533,23800.0
2023-03-16 10:10:00,161.49,161.61,160.73,160.95,11024.0,158.7239,158.8418,157.9769,158.1931,11024.0
2023-03-16 10:20:00,160.93,161.54,160.9,161.54,21716.0,158.1734,158.773,158.144,158.773,21716.0
2023-03-16 10:30:00,161.52,162.25,161.52,162.02,14338.0,158.7533,159.4708,158.7533,159.2448,14338.0
2023-03-16 10:40:00,162.13,163.07,162.07,162.97,14700.0,159.3529,160.2768,159.2939,160.1785,14700.0
2023-03-16 10:50:00,163.09,164.69,163.08,164.63,19759.0,160.2965,161.869,160.2866,161.8101,19759.0
2023-03-16 11:00:00,164.71,164.88,164.0,164.72,49683.0,161.8887,162.0558,161.1909,161.8985,49683.0
2023-03-16 11:10:00,164.91,164.91,164.41,164.5,3065.0,162.0853,162.0853,161.5938,161.6823,3065.0
2023-03-16 11:20:00,164.5,165.52,164.47,165.04,14044.0,161.6823,162.6848,161.6528,162.213,14044.0
2023-03-16 11:30:00,165.18,165.18,164.87,165.07,4346.0,162.3507,162.3507,162.046,162.2425,4346.0
2023-03-16 11:40:00,165.1,165.23,164.74,165.08,2765.0,162.272,162.3998,161.9182,162.2524,2765.0
2023-03-16 11:50:00,165.11,165.56,164.98,165.16,4099.0,162.2819,162.7241,162.1541,162.331,4099.0
2023-03-16 12:00:00,165.2,165.2,164.72,164.81,6585.0,162.3703,162.3703,161.8985,161.987,6585.0
2023-03-16 12:10:00,164.78,164.79,164.42,164.49,7977.0,161.9575,161.9673,161.6037,161.6725,7977.0
2023-03-16 12:20:00,164.45,164.62,164.36,164.42,3009.0,161.6332,161.8002,161.5447,161.6037,3009.0
2023-03-16 12:30:00,164.53,164.53,163.86,163.99,4413.0,161.7118,161.7118,161.0533,161.181,4413.0
2023-03-16 12:40:00,163.99,164.21,163.86,164.07,4909.0,161.181,161.3973,161.0533,161.2597,4909.0
2023-03-16 12:50:00,164.12,164.99,164.12,164.9,8650.0,161.3088,162.1639,161.3088,162.0754,8650.0
2023-03-16 13:00:00,164.9,166.21,164.9,166.08,9216.0,162.0754,163.363,162.0754,163.2352,9216.0
2023-03-16 13:10:00,166.11,166.11,165.33,165.33,7169.0,163.2647,163.2647,162.4981,162.4981,7169.0
2023-03-16 13:20:00,165.34,165.79,165.3,165.45,21451.0,162.5079,162.9502,162.4686,162.616,21451.0
2023-03-16 13:30:00,165.48,165.51,165.0,165.3,11815.0,162.6455,162.675,162.1737,162.4686,11815.0
2023-03-16 13:40:00,165.37,165.56,165.25,165.45,4019.0,162.5374,162.7241,162.4195,162.616,4019.0
2023-03-16 13:50:00,165.38,165.61,165.27,165.47,8992.0,162.5472,162.7733,162.4391,162.6357,8992.0
2023-03-16 14:00:00,165.51,165.51,165.01,165.24,4588.0,162.675,162.675,162.1836,162.4096,4588.0
2023-03-16 14:10:00,165.26,165.48,164.97,165.4,9146.0,162.4293,162.6455,162.1442,162.5669,9146.0
2023-03-16 14:20:00,165.53,165.59,165.33,165.49,6940.0,162.6947,162.7536,162.4981,162.6553,6940.0
2023-03-16 14:30:00,165.51,165.63,165.15,165.56,4931.0,162.675,162.7929,162.3212,162.7241,4931.0
2023-03-16 14:40:00,165.6,165.83,165.53,165.64,3432.0,162.7635,162.9895,162.6947,162.8028,3432.0
2023-03-16 14:50:00,165.64,165.8,165.55,165.71,5865.0,162.8028,162.96,162.7143,162.8716,5865.0
2023-03-16 15:00:00,165.76,165.85,165.57,165.67,6069.0,162.9207,163.0092,162.734,162.8323,6069.0
2023-03-16 15:10:00,165.67,165.8,165.52,165.65,5855.0,162.8323,162.96,162.6848,162.8126,5855.0
2023-03-16 15:20:00,165.6,165.83,165.55,165.81,8812.0,162.7635,162.9895,162.7143,162.9699,8812.0
2023-03-16 15:30:00,165.85,165.85,165.47,165.65,17896.0,163.0092,163.0092,162.6357,162.8126,17896.0
2023-03-16 15:40:00,165.62,166.24,165.58,166.16,18060.0,162.7831,163.3925,162.7438,163.3139,18060.0
2023-03-16 15:50:00,166.21,166.34,165.94,166.21,83480.0,163.363,163.4908,163.0976,163.363,83480.0
2023-03-17 09:30:00,165.4,165.46,163.06,163.06,128154.0,162.5669,162.6259,160.267,160.267,128154.0
2023-03-17 09:40:00,162.99,163.65,162.77,162.78,8320.0,160.1982,160.8469,159.9819,159.9918,8320.0
2023-03-17 09:50:00,162.54,162.81,161.59,161.59,7512.0,159.7559,160.0212,158.8221,158.8221,7512.0
2023-03-17 10:00:00,161.68,162.93,161.68,162.17,5213.0,158.9106,160.1392,158.9106,159.3922,5213.0
2023-03-17 10:10:00,162.02,162.48,161.59,161.93,10510.0,159.2448,159.6969,158.8221,159.1563,10510.0
2023-03-17 10:20:00,162.15,162.53,162.15,162.46,4581.0,159.3726,159.746,159.3726,159.6772,4581.0
2023-03-17 10:30:00,162.51,162.59,161.53,162.02,8452.0,159.7264,159.805,158.7632,159.2448,8452.0
2023-03-17 10:40:00,161.89,162.1,161.44,161.73,5988.0,159.117,159.3234,158.6747,158.9597,5988.0
2023-03-17 10:50:00,161.68,162.09,161.39,162.0,6083.0,158.9106,159.3136,158.6256,159.2251,6083.0
2023-03-17 11:00:00,161.87,162.22,161.53,162.22,4345.0,159.0973,159.4414,158.7632,159.4414,4345.0
2023-03-17 11:10:00,162.17,162.64,162.0,162.49,5586.0,159.3922,159.8542,159.2251,159.7067,5586.0
2023-03-17 11:20:00,162.5,162.56,161.67,162.43,7557.0,159.7166,159.7755,158.9008,159.6478,7557.0
2023-03-17 11:30:00,162.2,162.49,161.95,161.97,9594.0,159.4217,159.7067,159.176,159.1956,9594.0
2023-03-17 11:40:00,161.95,162.25,161.79,162.25,5552.0,159.176,159.4708,159.0187,159.4708,5552.0
2023-03-17 11:50:00,162.16,162.37,161.48,161.84,9675.0,159.3824,159.5888,158.714,159.0679,9675.0
2023-03-17 12:00:00,161.94,162.52,161.81,162.37,4719.0,159.1661,159.7362,159.0384,159.5888,4719.0
2023-03-17 12:10:00,162.49,162.81,162.49,162.78,4486.0,159.7067,160.0212,159.7067,159.9918,4486.0
2023-03-17 12:20:00,162.78,162.86,162.33,162.8,9238.0,159.9918,160.0704,159.5495,160.0114,9238.0
2023-03-17 12:30:00,162.84,163.0,162.32,162.35,8939.0,160.0507,160.208,159.5396,159.5691,8939.0
2023-03-17 12:40:00,162.24,162.66,162.23,162.25,9618.0,159.461,159.8738,159.4512,159.4708,9618.0
2023-03-17 12:50:00,162.31,162.31,161.6,161.6,6152.0,159.5298,159.5298,158.832,158.832,6152.0
2023-03-17 13:00:00,161.56,161.78,161.4,161.48,10561.0,158.7927,159.0089,158.6354,158.714,10561.0
2023-03-17 13:10:00,161.41,161.6,161.09,161.41,14632.0,158.6452,158.832,158.3307,158.6452,14632.0
2023-03-17 13:20:00,161.52,161.95,161.47,161.91,7230.0,158.7533,159.176,158.7042,159.1367,7230.0
2023-03-17 13:30:00,161.99,162.3,161.84,162.27,4546.0,159.2153,159.52,159.0679,159.4905,4546.0
2023-03-17 13:40:00,162.29,162.76,162.12,162.68,6712.0,159.5102,159.9721,159.3431,159.8935,6712.0
2023-03-17 13:50:00,162.73,162.85,162.48,162.83,4088.0,159.9426,160.0606,159.6969,160.0409,4088.0
2023-03-17 14:00:00,162.87,162.92,162.46,162.66,4519.0,160.0802,160.1294,159.6772,159.8738,4519.0
2023-03-17 14:10:00,162.64,162.98,162.43,162.59,22736.0,159.8542,160.1883,159.6478,159.805,22736.0
2023-03-17 14:20:00,162.59,162.74,161.78,161.91,7578.0,159.805,159.9524,159.0089,159.1367,7578.0
2023-03-17 14:30:00,161.84,162.35,161.81,161.95,6839.0,159.0679,159.5691,159.0384,159.176,6839.0
2023-03-17 14:40:00,161.92,162.07,161.9,162.06,4848.0,159.1465,159.2939,159.1268,159.2841,4848.0
2023-03-17 14:50:00,162.02,162.39,161.72,162.31,6181.0,159.2448,159.6084,158.9499,159.5298,6181.0
2023-03-17 15:00:00,162.3,162.37,162.09,162.29,5884.0,159.52,159.5888,159.3136,159.5102,5884.0
2023-03-17 15:10:00,162.37,162.54,162.27,162.39,8095.0,159.5888,159.7559,159.4905,159.6084,8095.0
2023-03-17 15:20:00,162.4,162.41,162.18,162.33,9090.0,159.6183,159.6281,159.402,159.5495,9090.0
2023-03-17 15:30:00,162.08,162.08,161.38,161.56,19775.0,159.3038,159.3038,158.6157,158.7927,19775.0
2023-03-17 15:40:00,161.63,161.72,161.25,161.27,43358.0,158.8615,158.9499,158.488,158.5076,43358.0
2023-03-17 15:50:00,161.14,161.57,160.81,161.08,88652.0,158.3799,158.8025,158.0555,158.3209,88652.0
2023-03-20 09:30:00,162.22,163.0,161.52,161.84,18243.0,159.4414,160.208,158.7533,159.0679,18243.0
2023-03-20 09:40:00,162.14,162.8,161.97,162.8,7168.0,159.3627,160.0114,159.1956,160.0114,7168.0
2023-03-20 09:50:00,162.84,163.53,162.79,162.99,23542.0,160.0507,160.7289,160.0016,160.1982,23542.0
2023-03-20 10:00:00,163.2,163.47,162.23,162.46,8371.0,160.4046,160.6699,159.4512,159.6772,8371.0
2023-03-20 10:10:00,162.45,162.96,162.39,162.46,9708.0,159.6674,160.1687,159.6084,159.6772,9708.0
2023-03-20 10:20:00,162.62,163.42,162.53,163.4,5923.0,159.8345,160.6208,159.746,160.6011,5923.0
2023-03-20 10:30:00,163.47,163.53,162.78,163.02,10110.0,160.6699,160.7289,159.9918,160.2277,10110.0
2023-03-20 10:40:00,162.91,163.12,162.63,162.97,22548.0,160.1195,160.3259,159.8443,160.1785,22548.0
2023-03-20 10:50:00,162.84,163.09,162.54,162.79,5704.0,160.0507,160.2965,159.7559,160.0016,5704.0
2023-03-20 11:00:00,162.89,163.07,162.71,163.05,11438.0,160.0999,160.2768,159.923,160.2571,11438.0
2023-03-20 11:10:00,163.08,163.08,162.49,162.71,7881.0,160.2866,160.2866,159.7067,159.923,7881.0
2023-03-20 11:20:00,162.73,163.18,162.73,163.09,5758.0,159.9426,160.3849,159.9426,160.2965,5758.0
2023-03-20 11:30:00,163.09,163.09,162.74,162.89,4165.0,160.2965,160.2965,159.9524,160.0999,4165.0
2023-03-20 11:40:00,162.85,162.85,162.51,162.59,4834.0,160.0606,160.0606,159.7264,159.805,4834.0
2023-03-20 11:50:00,162.64,162.87,162.45,162.5,5380.0,159.8542,160.0802,159.6674,159.7166,5380.0
2023-03-20 12:00:00,162.55,162.73,162.02,162.02,4564.0,159.7657,159.9426,159.2448,159.2448,4564.0
2023-03-20 12:10:00,161.89,162.01,161.45,161.6,6169.0,159.117,159.235,158.6845,158.832,6169.0
2023-03-20 12:20:00,161.6,161.8,161.49,161.75,5503.0,158.832,159.0285,158.7239,158.9794,5503.0
2023-03-20 12:30:00,161.82,161.85,161.53,161.68,15244.0,159.0482,159.0777,158.7632,158.9106,15244.0
2023-03-20 12:40:00,161.62,162.01,161.56,161.98,5238.0,158.8516,159.235,158.7927,159.2055,5238.0
2023-03-20 12:50:00,161.99,162.3,161.9,161.9,8631.0,159.2153,159.52,159.1268,159.1268,8631.0
2023-03-20 13:00:00,162.03,162.43,161.95,162.3,5158.0,159.2546,159.6478,159.176,159.52,5158.0
2023-03-20 13:10:00,162.3,162.73,162.22,162.69,7404.0,159.52,159.9426,159.4414,159.9033,7404.0
2023-03-20 13:20:00,162.7,162.84,162.43,162.44,8480.0,159.9131,160.0507,159.6478,159.6576,8480.0
2023-03-20 13:30:00,162.43,162.65,162.18,162.32,5067.0,159.6478,159.864,159.402,159.5396,5067.0
2023-03-20 13:40:00,162.37,162.62,162.35,162.4,4834.0,159.5888,159.8345,159.5691,159.6183,4834.0
2023-03-20 13:50:00,162.3,162.32,162.14,162.24,4291.0,159.52,159.5396,159.3627,159.461,4291.0
2023-03-20 14:00:00,162.2,162.2,161.76,161.88,7321.0,159.4217,159.4217,158.9892,159.1072,7321.0
2023-03-20 14:10:00,161.95,162.11,161.77,162.05,10176.0,159.176,159.3332,158.9991,159.2743,10176.0
2023-03-20 14:20:00,162.1,162.4,162.02,162.25,12747.0,159.3234,159.6183,159.2448,159.4708,12747.0
2023-03-20 14:30:00,162.26,162.49,162.1,162.26,11692.0,159.4807,159.7067,159.3234,159.4807,11692.0
2023-03-20 14:40:00,162.25,162.52,162.11,162.52,6168.0,159.4708,159.7362,159.3332,159.7362,6168.0
2023-03-20 14:50:00,162.57,162.77,162.42,162.55,12307.0,159.7854,159.9819,159.6379,159.7657,12307.0
2023-03-20 15:00:00,162.53,162.75,162.47,162.47,12425.0,159.746,159.9623,159.6871,159.6871,12425.0
2023-03-20 15:10:00,162.47,162.55,162.29,162.55,11349.0,159.6871,159.7657,159.5102,159.7657,11349.0
2023-03-20 15:20:00,162.62,162.72,162.23,162.69,14081.0,159.8345,159.9328,159.4512,159.9033,14081.0
2023-03-20 15:30:00,162.65,162.95,162.61,162.83,15480.0,159.864,160.1588,159.8247,160.0409,15480.0
2023-03-20 15:40:00,162.83,163.08,162.78,162.97,29061.0,160.0409,160.2866,159.9918,160.1785,29061.0
2023-03-20 15:50:00,163.07,163.35,162.95,163.28,97611.0,160.2768,160.552,160.1588,160.4832,97611.0
2023-03-21 09:30:00,165.8,165.8,164.89,165.33,16159.0,162.96,162.96,162.0656,162.4981,16159.0
2023-03-21 09:40:00,165.47,166.21,165.18,165.93,9271.0,162.6357,163.363,162.3507,163.0878,9271.0
2023-03-21 09:50:00,165.91,166.21,165.68,166.17,9791.0,163.0681,163.363,162.8421,163.3237,9791.0
2023-03-21 10:00:00,166.23,166.32,165.25,165.79,6726.0,163.3827,163.4711,162.4195,162.9502,6726.0
2023-03-21 10:10:00,165.71,166.14,165.7,165.92,4656.0,162.8716,163.2942,162.8617,163.078,4656.0
2023-03-21 10:20:00,165.89,165.94,165.49,165.68,3849.0,163.0485,163.0976,162.6553,162.8421,3849.0
2023-03-21 10:30:00,165.8,165.8,165.16,165.4,2432.0,162.96,162.96,162.331,162.5669,2432.0
2023-03-21 10:40:00,165.45,165.83,165.39,165.78,16465.0,162.616,162.9895,162.5571,162.9404,16465.0
2023-03-21 10:50:00,165.78,165.79,165.51,165.7,14912.0,162.9404,162.9502,162.675,162.8617,14912.0
2023-03-21 11:00:00,165.61,165.99,165.58,165.99,4929.0,162.7733,163.1468,162.7438,163.1468,4929.0
2023-03-21 11:10:00,166.15,166.25,166.08,166.16,4652.0,163.304,163.4023,163.2352,163.3139,4652.0
2023-03-21 11:20:00,166.16,166.51,166.11,166.12,17654.0,163.3139,163.6579,163.2647,163.2746,17654.0
2023-03-21 11:30:00,166.28,166.68,165.96,166.16,36362.0,163.4318,163.825,163.1173,163.3139,36362.0
2023-03-21 11:40:00,166.08,166.25,165.8,165.8,24036.0,163.2352,163.4023,162.96,162.96,24036.0
2023-03-21 11:50:00,165.92,165.94,165.43,165.48,17126.0,163.078,163.0976,162.5964,162.6455,17126.0
2023-03-21 12:00:00,165.34,165.58,165.2,165.48,7155.0,162.5079,162.7438,162.3703,162.6455,7155.0
2023-03-21 12:10:00,165.5,165.68,165.42,165.63,8398.0,162.6652,162.8421,162.5865,162.7929,8398.0
2023-03-21 12:20:00,165.63,166.15,165.62,166.15,3235.0,162.7929,163.304,162.7831,163.304,3235.0
2023-03-21 12:30:00,166.14,166.25,165.98,166.0,3373.0,163.2942,163.4023,163.1369,163.1566,3373.0
2023-03-21 12:40:00,165.95,166.12,165.82,165.95,4646.0,163.1075,163.2746,162.9797,163.1075,4646.0
2023-03-21 12:50:00,165.99,166.13,165.94,166.0,6383.0,163.1468,163.2844,163.0976,163.1566,6383.0
2023-03-21 13:00:00,166.01,166.01,165.71,165.95,11371.0,163.1664,163.1664,162.8716,163.1075,11371.0
2023-03-21 13:10:00,165.88,166.05,165.87,165.87,8020.0,163.0387,163.2057,163.0288,163.0288,8020.0
2023-03-21 13:20:00,165.79,165.88,165.69,165.7,4259.0,162.9502,163.0387,162.8519,162.8617,4259.0
2023-03-21 13:30:00,165.77,166.15,165.76,165.96,9921.0,162.9305,163.304,162.9207,163.1173,9921.0
2023-03-21 13:40:00,165.99,166.24,165.92,166.05,4197.0,163.1468,163.3925,163.078,163.2057,4197.0
2023-03-21 13:50:00,165.97,166.01,165.72,165.83,4574.0,163.1271,163.1664,162.8814,162.9895,4574.0
2023-03-21 14:00:00,165.81,165.97,165.78,165.8,4311.0,162.9699,163.1271,162.9404,162.96,4311.0
2023-03-21 14:10:00,165.81,166.01,165.75,165.95,6316.0,162.9699,163.1664,162.9109,163.1075,6316.0
2023-03-21 14:20:00,165.96,166.08,165.93,165.94,5673.0,163.1173,163.2352,163.0878,163.0976,5673.0
2023-03-21 14:30:00,165.94,166.1,165.77,165.77,6434.0,163.0976,163.2549,162.9305,162.9305,6434.0
2023-03-21 14:40:00,165.75,165.93,165.66,165.92,3836.0,162.9109,163.0878,162.8224,163.078,3836.0
2023-03-21 14:50:00,165.85,165.98,165.73,165.93,8591.0,163.0092,163.1369,162.8912,163.0878,8591.0
2023-03-21 15:00:00,165.94,166.07,165.85,166.06,11298.0,163.0976,163.2254,163.0092,163.2156,11298.0
2023-03-21 15:10:00,166.07,166.47,166.04,166.26,11706.0,163.2254,163.6186,163.1959,163.4122,11706.0
2023-03-21 15:20:00,166.26,166.43,166.04,166.17,18683.0,163.4122,163.5792,163.1959,163.3237,18683.0
2023-03-21 15:30:00,166.19,166.23,165.97,166.17,15167.0,163.3434,163.3827,163.1271,163.3237,15167.0
2023-03-21 15:40:00,166.17,166.71,166.16,166.39,25359.0,163.3237,163.8544,163.3139,163.5399,25359.0
2023-03-21 15:50:00,166.37,166.62,166.01,166.18,118697.0,163.5203,163.766,163.1664,163.3335,118697.0
2023-03-22 09:30:00,165.46,166.16,165.46,166.16,4434.0,162.6259,163.3139,162.6259,163.3139,4434.0
2023-03-22 09:40:00,166.17,166.17,165.43,165.51,3160.0,163.3237,163.3237,162.5964,162.675,3160.0
2023-03-22 09:50:00,165.51,165.76,165.13,165.39,10067.0,162.675,162.9207,162.3015,162.5571,10067.0
2023-03-22 10:00:00,165.31,165.63,165.19,165.45,8345.0,162.4784,162.7929,162.3605,162.616,8345.0
2023-03-22 10:10:00,165.45,165.48,165.0,165.36,12070.0,162.616,162.6455,162.1737,162.5276,12070.0
2023-03-22 10:20:00,165.41,165.71,165.36,165.6,11742.0,162.5767,162.8716,162.5276,162.7635,11742.0
2023-03-22 10:30:00,165.61,165.81,165.41,165.52,6549.0,162.7733,162.9699,162.5767,162.6848,6549.0
2023-03-22 10:40:00,165.55,165.58,165.33,165.44,6285.0,162.7143,162.7438,162.4981,162.6062,6285.0
2023-03-22 10:50:00,165.46,165.54,165.24,165.32,6048.0,162.6259,162.7045,162.4096,162.4883,6048.0
2023-03-22 11:00:00,165.36,165.53,165.1,165.24,4845.0,162.5276,162.6947,162.272,162.4096,4845.0
2023-03-22 11:10:00,165.17,165.43,165.17,165.2,3488.0,162.3408,162.5964,162.3408,162.3703,3488.0
2023-03-22 11:20:00,165.27,165.3,165.1,165.14,2570.0,162.4391,162.4686,162.272,162.3113,2570.0
2023-03-22 11:30:00,165.21,165.52,165.2,165.38,3086.0,162.3801,162.6848,162.3703,162.5472,3086.0
2023-03-22 11:40:00,165.34,165.69,165.2,165.64,6748.0,162.5079,162.8519,162.3703,162.8028,6748.0
2023-03-22 11:50:00,165.72,166.13,165.5,165.93,6305.0,162.8814,163.2844,162.6652,163.0878,6305.0
2023-03-22 12:00:00,165.85,165.97,165.65,165.7,3207.0,163.0092,163.1271,162.8126,162.8617,3207.0
2023-03-22 12:10:00,165.59,165.7,165.3,165.3,14280.0,162.7536,162.8617,162.4686,162.4686,14280.0
2023-03-22 12:20:00,165.42,165.94,165.36,165.94,4955.0,162.5865,163.0976,162.5276,163.0976,4955.0
2023-03-22 12:30:00,166.0,166.13,165.86,166.13,4976.0,163.1566,163.2844,163.019,163.2844,4976.0
2023-03-22 12:40:00,166.15,166.34,166.15,166.32,10624.0,163.304,163.4908,163.304,163.4711,10624.0
2023-03-22 12:50:00,166.37,166.44,166.01,166.03,5805.0,163.5203,163.5891,163.1664,163.1861,5805.0
2023-03-22 13:00:00,166.0,166.0,165.65,165.7,2904.0,163.1566,163.1566,162.8126,162.8617,2904.0
2023-03-22 13:10:00,165.75,166.05,165.75,166.05,3439.0,162.9109,163.2057,162.9109,163.2057,3439.0
2023-03-22 13:20:00,166.15,166.16,165.98,166.06,3272.0,163.304,163.3139,163.1369,163.2156,3272.0
2023-03-22 13:30:00,166.07,166.23,166.05,166.23,3971.0,163.2254,163.3827,163.2057,163.3827,3971.0
2023-03-22 13:40:00,166.18,166.38,166.09,166.36,3873.0,163.3335,163.5301,163.2451,163.5104,3873.0
2023-03-22 13:50:00,166.37,166.67,166.32,166.48,12195.0,163.5203,163.8151,163.4711,163.6284,12195.0
2023-03-22 14:00:00,166.6,167.84,166.6,167.17,11014.0,163.7463,164.9651,163.7463,164.3066,11014.0
2023-03-22 14:10:00,167.2,167.3,166.3,167.21,11958.0,164.3361,164.4343,163.4515,164.3459,11958.0
2023-03-22 14:20:00,166.91,166.95,166.35,166.73,10847.0,164.051,164.0903,163.5006,163.8741,10847.0
2023-03-22 14:30:00,166.71,167.28,166.1,166.61,14326.0,163.8544,164.4147,163.2549,163.7562,14326.0
2023-03-22 14:40:00,166.76,168.06,166.76,167.92,12162.0,163.9036,165.1813,163.9036,165.0437,12162.0
2023-03-22 14:50:00,167.79,167.99,166.55,166.58,11054.0,164.9159,165.1125,163.6972,163.7267,11054.0
2023-03-22 15:00:00,166.47,166.5,165.27,165.63,7441.0,163.6186,163.648,162.4391,162.7929,7441.0
2023-03-22 15:10:00,165.66,166.49,165.13,166.26,12433.0,162.8224,163.6382,162.3015,163.4122,12433.0
2023-03-22 15:20:00,166.23,167.11,166.21,166.7,11659.0,163.3827,164.2476,163.363,163.8446,11659.0
2023-03-22 15:30:00,166.7,166.82,165.48,165.49,8143.0,163.8446,163.9626,162.6455,162.6553,8143.0
2023-03-22 15:40:00,165.75,165.91,164.86,164.95,19621.0,162.9109,163.0681,162.0361,162.1246,19621.0
2023-03-22 15:50:00,164.77,165.04,163.61,163.74,72077.0,161.9477,162.213,160.8075,160.9353,72077.0
2023-03-23 09:30:00,163.3,164.0,163.3,164.0,7588.0,160.5029,161.1909,160.5029,161.1909,7588.0
2023-03-23 09:40:00,163.96,165.36,163.96,165.36,10626.0,161.1515,162.5276,161.1515,162.5276,10626.0
2023-03-23 09:50:00,165.73,165.73,164.68,164.7,11712.0,162.8912,162.8912,161.8592,161.8789,11712.0
2023-03-23 10:00:00,164.66,165.55,164.58,165.55,5291.0,161.8396,162.7143,161.7609,162.7143,5291.0
2023-03-23 10:10:00,165.7,166.4,165.69,166.3,5850.0,162.8617,163.5498,162.8519,163.4515,5850.0
2023-03-23 10:20:00,166.23,166.29,165.34,165.5,8752.0,163.3827,163.4416,162.5079,162.6652,8752.0
2023-03-23 10:30:00,165.43,165.78,165.14,165.78,13282.0,162.5964,162.9404,162.3113,162.9404,13282.0
2023-03-23 10:40:00,165.77,166.0,165.39,165.82,6283.0,162.9305,163.1566,162.5571,162.9797,6283.0
2023-03-23 10:50:00,165.83,166.56,165.83,166.54,3362.0,162.9895,163.707,162.9895,163.6874,3362.0
2023-03-23 11:00:00,166.53,167.01,166.52,166.67,4980.0,163.6775,164.1493,163.6677,163.8151,4980.0
2023-03-23 11:10:00,166.73,166.83,166.43,166.43,2680.0,163.8741,163.9724,163.5792,163.5792,2680.0
2023-03-23 11:20:00,166.24,166.64,166.24,166.64,1773.0,163.3925,163.7856,163.3925,163.7856,1773.0
2023-03-23 11:30:00,166.64,166.82,166.53,166.67,2021.0,163.7856,163.9626,163.6775,163.8151,2021.0
2023-03-23 11:40:00,166.64,166.7,166.33,166.66,2785.0,163.7856,163.8446,163.481,163.8053,2785.0
2023-03-23 11:50:00,166.65,166.86,166.52,166.55,4815.0,163.7955,164.0019,163.6677,163.6972,4815.0
2023-03-23 12:00:00,166.46,166.54,166.36,166.48,2743.0,163.6087,163.6874,163.5104,163.6284,2743.0
2023-03-23 12:10:00,166.36,166.36,165.95,166.28,14291.0,163.5104,163.5104,163.1075,163.4318,14291.0
2023-03-23 12:20:00,166.21,166.36,166.04,166.04,2920.0,163.363,163.5104,163.1959,163.1959,2920.0
2023-03-23 12:30:00,166.07,166.27,165.99,165.99,3280.0,163.2254,163.422,163.1468,163.1468,3280.0
2023-03-23 12:40:00,166.0,166.2,165.84,166.08,4635.0,163.1566,163.3532,162.9993,163.2352,4635.0
2023-03-23 12:50:00,165.97,166.0,165.75,165.96,4378.0,163.1271,163.1566,162.9109,163.1173,4378.0
2023-03-23 13:00:00,165.93,166.14,165.76,165.87,5991.0,163.0878,163.2942,162.9207,163.0288,5991.0
2023-03-23 13:10:00,165.87,165.87,165.42,165.42,4341.0,163.0288,163.0288,162.5865,162.5865,4341.0
2023-03-23 13:20:00,165.42,165.66,165.2,165.5,13762.0,162.5865,162.8224,162.3703,162.6652,13762.0
2023-03-23 13:30:00,165.53,165.79,165.51,165.77,3585.0,162.6947,162.9502,162.675,162.9305,3585.0
2023-03-23 13:40:00,165.77,166.04,165.42,165.5,4424.0,162.9305,163.1959,162.5865,162.6652,4424.0
2023-03-23 13:50:00,165.49,165.61,165.33,165.45,5118.0,162.6553,162.7733,162.4981,162.616,5118.0
2023-03-23 14:00:00,165.52,165.63,165.02,165.02,13248.0,162.6848,162.7929,162.1934,162.1934,13248.0
2023-03-23 14:10:00,165.07,165.28,164.81,164.81,12279.0,162.2425,162.4489,161.987,161.987,12279.0
2023-03-23 14:20:00,164.71,164.78,164.34,164.34,6554.0,161.8887,161.9575,161.525,161.525,6554.0
2023-03-23 14:30:00,164.39,164.57,164.17,164.34,7401.0,161.5742,161.7511,161.358,161.525,7401.0
2023-03-23 14:40:00,164.25,164.25,163.69,163.95,10521.0,161.4366,161.4366,160.8862,161.1417,10521.0
2023-03-23 14:50:00,163.9,164.08,163.37,164.07,8160.0,161.0926,161.2695,160.5717,161.2597,8160.0
2023-03-23 15:00:00,164.22,165.38,164.22,164.71,7321.0,161.4071,162.5472,161.4071,161.8887,7321.0
2023-03-23 15:10:00,164.81,164.94,163.77,163.77,6202.0,161.987,162.1148,160.9648,160.9648,6202.0
2023-03-23 15:20:00,163.71,163.89,163.3,163.71,6555.0,160.9058,161.0827,160.5029,160.9058,6555.0
2023-03-23 15:30:00,163.63,164.41,163.53,164.28,10827.0,160.8272,161.5938,160.7289,161.4661,10827.0
2023-03-23 15:40:00,164.2,165.22,164.15,164.73,71177.0,161.3874,162.39,161.3383,161.9084,71177.0
2023-03-23 15:50:00,164.79,165.5,164.49,164.49,53663.0,161.9673,162.6652,161.6725,161.6725,53663.0
2023-03-24 09:30:00,162.91,163.69,162.31,163.01,5964.0,160.1195,160.8862,159.5298,160.2178,5964.0
2023-03-24 09:40:00,162.7,162.88,161.8,161.83,6503.0,159.9131,160.09,159.0285,159.058,6503.0
2023-03-24 09:50:00,161.89,162.8,161.69,162.77,10761.0,159.117,160.0114,158.9204,159.9819,10761.0
2023-03-24 10:00:00,162.72,163.03,162.57,162.72,25330.0,159.9328,160.2375,159.7854,159.9328,25330.0
2023-03-24 10:10:00,162.72,163.41,162.44,162.47,9718.0,159.9328,160.611,159.6576,159.6871,9718.0
2023-03-24 10:20:00,162.49,163.59,162.13,163.43,7851.0,159.7067,160.7879,159.3529,160.6306,7851.0
2023-03-24 10:30:00,163.28,163.59,162.79,162.91,13458.0,160.4832,160.7879,160.0016,160.1195,13458.0
2023-03-24 10:40:00,162.88,162.94,162.42,162.55,14876.0,160.09,160.149,159.6379,159.7657,14876.0
2023-03-24 10:50:00,162.46,162.87,162.33,162.8,4100.0,159.6772,160.0802,159.5495,160.0114,4100.0
2023-03-24 11:00:00,162.78,163.04,162.56,162.71,15125.0,159.9918,160.2473,159.7755,159.923,15125.0
2023-03-24 11:10:00,162.58,162.59,162.35,162.5,11752.0,159.7952,159.805,159.5691,159.7166,11752.0
2023-03-24 11:20:00,162.53,163.13,162.36,162.87,11019.0,159.746,160.3358,159.579,160.0802,11019.0
2023-03-24 11:30:00,162.75,163.16,162.52,162.95,5121.0,159.9623,160.3653,159.7362,160.1588,5121.0
2023-03-24 11:40:00,163.05,164.09,163.05,163.82,6811.0,160.2571,161.2793,160.2571,161.0139,6811.0
2023-03-24 11:50:00,163.8,163.8,163.34,163.65,5268.0,160.9943,160.9943,160.5422,160.8469,5268.0
2023-03-24 12:00:00,163.69,164.03,163.27,163.27,3600.0,160.8862,161.2203,160.4734,160.4734,3600.0
2023-03-24 12:10:00,163.38,163.58,163.23,163.43,3319.0,160.5815,160.7781,160.4341,160.6306,3319.0
2023-03-24 12:20:00,163.48,164.01,163.45,163.89,5236.0,160.6798,161.2007,160.6503,161.0827,5236.0
2023-03-24 12:30:00,163.95,164.42,163.83,164.21,10905.0,161.1417,161.6037,161.0238,161.3973,10905.0
2023-03-24 12:40:00,164.24,164.89,164.22,164.79,6177.0,161.4268,162.0656,161.4071,161.9673,6177.0
2023-03-24 12:50:00,164.89,165.31,164.58,165.2,17699.0,162.0656,162.4784,161.7609,162.3703,17699.0
2023-03-24 13:00:00,165.24,165.29,164.94,165.01,5228.0,162.4096,162.4588,162.1148,162.1836,5228.0
2023-03-24 13:10:00,165.01,165.01,164.67,164.72,1200.0,162.1836,162.1836,161.8494,161.8985,1200.0
2023-03-24 13:20:00,164.72,165.04,164.44,164.85,6422.0,161.8985,162.213,161.6233,162.0263,6422.0
2023-03-24 13:30:00,164.93,165.05,164.69,164.86,4721.0,162.1049,162.2229,161.869,162.0361,4721.0
2023-03-24 13:40:00,164.9,164.91,164.58,164.63,3095.0,162.0754,162.0853,161.7609,161.8101,3095.0
2023-03-24 13:50:00,164.58,165.11,164.43,165.11,7484.0,161.7609,162.2819,161.6135,162.2819,7484.0
2023-03-24 14:00:00,165.12,165.43,165.08,165.28,13126.0,162.2917,162.5964,162.2524,162.4489,13126.0
2023-03-24 14:10:00,165.3,165.37,165.05,165.14,6700.0,162.4686,162.5374,162.2229,162.3113,6700.0
2023-03-24 14:20:00,165.19,165.35,165.12,165.28,7690.0,162.3605,162.5177,162.2917,162.4489,7690.0
2023-03-24 14:30:00,165.26,165.86,165.24,165.86,8026.0,162.4293,163.019,162.4096,163.019,8026.0
2023-03-24 14:40:00,165.77,165.87,165.59,165.59,5293.0,162.9305,163.0288,162.7536,162.7536,5293.0
2023-03-24 14:50:00,165.58,165.67,165.45,165.5,9272.0,162.7438,162.8323,162.616,162.6652,9272.0
2023-03-24 15:00:00,165.52,165.54,165.14,165.28,4200.0,162.6848,162.7045,162.3113,162.4489,4200.0
2023-03-24 15:10:00,165.23,165.61,165.19,165.61,5812.0,162.3998,162.7733,162.3605,162.7733,5812.0
2023-03-24 15:20:00,165.62,166.01,165.56,165.91,8337.0,162.7831,163.1664,162.7241,163.0681,8337.0
2023-03-24 15:30:00,165.96,166.03,165.8,165.83,5914.0,163.1173,163.1861,162.96,162.9895,5914.0
2023-03-24 15:40:00,165.87,166.06,165.8,165.95,11410.0,163.0288,163.2156,162.96,163.1075,11410.0
2023-03-24 15:50:00,165.88,166.24,165.84,166.18,46815.0,163.0387,163.3925,162.9993,163.3335,46815.0
2023-03-27 09:30:00,167.96,168.0,167.09,167.09,7376.0,165.083,165.1223,164.2279,164.2279,7376.0
2023-03-27 09:40:00,167.54,167.55,166.42,167.28,18993.0,164.6702,164.6801,163.5694,164.4147,18993.0
2023-03-27 09:50:00,167.18,167.42,166.45,166.56,11889.0,164.3164,164.5523,163.5989,163.707,11889.0
2023-03-27 10:00:00,166.47,166.52,166.08,166.21,8115.0,163.6186,163.6677,163.2352,163.363,8115.0
2023-03-27 10:10:00,166.31,166.87,166.31,166.59,6223.0,163.4613,164.0117,163.4613,163.7365,6223.0
2023-03-27 10:20:00,166.71,167.01,166.36,166.54,3210.0,163.8544,164.1493,163.5104,163.6874,3210.0
2023-03-27 10:30:00,166.44,166.54,166.19,166.37,2973.0,163.5891,163.6874,163.3434,163.5203,2973.0
2023-03-27 10:40:00,166.58,166.7,166.16,166.41,5790.0,163.7267,163.8446,163.3139,163.5596,5790.0
2023-03-27 10:50:00,166.52,166.78,166.2,166.39,3972.0,163.6677,163.9232,163.3532,163.5399,3972.0
2023-03-27 11:00:00,166.39,166.61,166.28,166.42,4941.0,163.5399,163.7562,163.4318,163.5694,4941.0
2023-03-27 11:10:00,166.34,166.39,165.99,165.99,2100.0,163.4908,163.5399,163.1468,163.1468,2100.0
2023-03-27 11:20:00,166.04,166.63,166.04,166.63,3090.0,163.1959,163.7758,163.1959,163.7758,3090.0
2023-03-27 11:30:00,166.66,166.79,166.59,166.64,4819.0,163.8053,163.9331,163.7365,163.7856,4819.0
2023-03-27 11:40:00,166.63,166.82,166.49,166.69,4130.0,163.7758,163.9626,163.6382,163.8348,4130.0
2023-03-27 11:50:00,166.78,166.86,166.56,166.69,3129.0,163.9232,164.0019,163.707,163.8348,3129.0
2023-03-27 12:00:00,166.87,167.18,166.86,167.1,3498.0,164.0117,164.3164,164.0019,164.2378,3498.0
2023-03-27 12:10:00,167.02,167.6,167.02,167.6,2668.0,164.1591,164.7292,164.1591,164.7292,2668.0
2023-03-27 12:20:00,167.59,167.62,167.36,167.44,5684.0,164.7194,164.7489,164.4933,164.5719,5684.0
2023-03-27 12:30:00,167.55,167.66,167.42,167.66,5095.0,164.6801,164.7882,164.5523,164.7882,5095.0
2023-03-27 12:40:00,167.63,167.66,167.52,167.66,4437.0,164.7587,164.7882,164.6506,164.7882,4437.0
2023-03-27 12:50:00,167.67,167.72,167.48,167.57,5997.0,164.798,164.8471,164.6113,164.6997,5997.0
2023-03-27 13:00:00,167.56,167.65,167.24,167.24,5963.0,164.6899,164.7783,164.3754,164.3754,5963.0
2023-03-27 13:10:00,167.23,167.49,167.15,167.38,3010.0,164.3655,164.6211,164.2869,164.513,3010.0
2023-03-27 13:20:00,167.47,167.73,167.46,167.73,5420.0,164.6014,164.857,164.5916,164.857,5420.0
2023-03-27 13:30:00,167.72,167.86,167.7,167.86,6684.0,164.8471,164.9847,164.8275,164.9847,6684.0
2023-03-27 13:40:00,167.88,168.01,167.87,167.94,3245.0,165.0044,165.1322,164.9946,165.0634,3245.0
2023-03-27 13:50:00,167.87,167.87,167.33,167.41,16899.0,164.9946,164.9946,164.4638,164.5425,16899.0
2023-03-27 14:00:00,167.43,167.5,166.98,166.98,6805.0,164.5621,164.6309,164.1198,164.1198,6805.0
2023-03-27 14:10:00,166.94,166.96,166.67,166.84,6273.0,164.0805,164.1002,163.8151,163.9822,6273.0
2023-03-27 14:20:00,166.84,167.04,166.73,166.93,23462.0,163.9822,164.1788,163.8741,164.0707,23462.0
2023-03-27 14:30:00,166.9,167.07,166.77,166.84,53124.0,164.0412,164.2083,163.9134,163.9822,53124.0
2023-03-27 14:40:00,166.81,166.93,166.62,166.81,12471.0,163.9527,164.0707,163.766,163.9527,12471.0
2023-03-27 14:50:00,166.78,166.94,166.56,166.94,14227.0,163.9232,164.0805,163.707,164.0805,14227.0
2023-03-27 15:00:00,166.96,166.96,166.58,166.67,23525.0,164.1002,164.1002,163.7267,163.8151,23525.0
2023-03-27 15:10:00,166.66,166.72,166.48,166.52,6398.0,163.8053,163.8643,163.6284,163.6677,6398.0
2023-03-27 15:20:00,166.47,166.74,166.47,166.63,24726.0,163.6186,163.8839,163.6186,163.7758,24726.0
2023-03-27 15:30:00,166.66,166.71,166.34,166.41,35467.0,163.8053,163.8544,163.4908,163.5596,35467.0
2023-03-27 15:40:00,166.45,166.45,165.93,165.95,16948.0,163.5989,163.5989,163.0878,163.1075,16948.0
2023-03-27 15:50:00,165.9,166.1,165.63,165.88,61908.0,163.0583,163.2549,162.7929,163.0387,61908.0
2023-03-28 09:30:00,165.61,166.16,164.76,165.93,6404.0,162.7733,163.3139,161.9378,163.0878,6404.0
2023-03-28 09:40:00,167.1,167.19,166.02,166.11,4839.0,164.2378,164.3262,163.1763,163.2647,4839.0
2023-03-28 09:50:00,166.47,166.5,165.82,166.2,8495.0,163.6186,163.648,162.9797,163.3532,8495.0
2023-03-28 10:00:00,166.03,167.0,165.93,166.94,7557.0,163.1861,164.1395,163.0878,164.0805,7557.0
2023-03-28 10:10:00,166.99,167.39,166.82,166.89,7535.0,164.1296,164.5228,163.9626,164.0314,7535.0
2023-03-28 10:20:00,166.81,167.03,166.63,166.79,10226.0,163.9527,164.169,163.7758,163.9331,10226.0
2023-03-28 10:30:00,166.42,166.42,165.85,166.35,3538.0,163.5694,163.5694,163.0092,163.5006,3538.0
2023-03-28 10:40:00,166.32,166.49,166.29,166.3,2315.0,163.4711,163.6382,163.4416,163.4515,2315.0
2023-03-28 10:50:00,166.45,166.54,166.21,166.24,3744.0,163.5989,163.6874,163.363,163.3925,3744.0
2023-03-28 11:00:00,166.19,166.83,166.19,166.36,14912.0,163.3434,163.9724,163.3434,163.5104,14912.0
2023-03-28 11:10:00,166.27,166.81,166.24,166.75,3400.0,163.422,163.9527,163.3925,163.8938,3400.0
2023-03-28 11:20:00,166.74,167.05,166.62,167.05,4286.0,163.8839,164.1886,163.766,164.1886,4286.0
2023-03-28 11:30:00,167.06,167.38,167.06,167.29,1185.0,164.1984,164.513,164.1984,164.4245,1185.0
2023-03-28 11:40:00,167.39,167.55,167.17,167.21,4484.0,164.5228,164.6801,164.3066,164.3459,4484.0
2023-03-28 11:50:00,167.29,167.75,167.29,167.69,3218.0,164.4245,164.8766,164.4245,164.8177,3218.0
2023-03-28 12:00:00,167.77,167.89,167.69,167.87,2101.0,164.8963,165.0142,164.8177,164.9946,2101.0
2023-03-28 12:10:00,167.78,167.88,167.63,167.63,3130.0,164.9061,165.0044,164.7587,164.7587,3130.0
2023-03-28 12:20:00,167.76,167.91,167.58,167.79,3997.0,164.8865,165.0339,164.7095,164.9159,3997.0
2023-03-28 12:30:00,167.72,167.83,167.59,167.75,4213.0,164.8471,164.9553,164.7194,164.8766,4213.0
2023-03-28 12:40:00,167.84,168.02,167.77,168.01,4568.0,164.9651,165.142,164.8963,165.1322,4568.0
2023-03-28 12:50:00,167.89,168.25,167.84,167.99,19894.0,165.0142,165.3681,164.9651,165.1125,19894.0
2023-03-28 13:00:00,167.95,167.96,167.3,167.34,5927.0,165.0732,165.083,164.4343,164.4737,5927.0
2023-03-28 13:10:00,167.36,167.43,167.07,167.16,3755.0,164.4933,164.5621,164.2083,164.2967,3755.0
2023-03-28 13:20:00,167.12,167.23,167.0,167.09,5672.0,164.2574,164.3655,164.1395,164.2279,5672.0
2023-03-28 13:30:00,167.12,167.16,166.74,166.84,8293.0,164.2574,164.2967,163.8839,163.9822,8293.0
2023-03-28 13:40:00,166.8,166.88,166.61,166.73,6605.0,163.9429,164.0215,163.7562,163.8741,6605.0
2023-03-28 13:50:00,166.75,166.76,166.4,166.65,4454.0,163.8938,163.9036,163.5498,163.7955,4454.0
2023-03-28 14:00:00,166.66,167.02,166.66,166.88,5066.0,163.8053,164.1591,163.8053,164.0215,5066.0
2023-03-28 14:10:00,166.81,166.9,166.64,166.64,3344.0,163.9527,164.0412,163.7856,163.7856,3344.0
2023-03-28 14:20:00,166.66,166.68,166.42,166.42,2576.0,163.8053,163.825,163.5694,163.5694,2576.0
2023-03-28 14:30:00,166.45,166.55,166.41,166.43,4459.0,163.5989,163.6972,163.5596,163.5792,4459.0
2023-03-28 14:40:00,166.45,166.77,166.4,166.6,6923.0,163.5989,163.9134,163.5498,163.7463,6923.0
2023-03-28 14:50:00,166.68,166.89,166.68,166.82,3488.0,163.825,164.0314,163.825,163.9626,3488.0
2023-03-28 15:00:00,166.89,167.15,166.89,167.1,5885.0,164.0314,164.2869,164.0314,164.2378,5885.0
2023-03-28 15:10:00,167.16,167.16,166.79,166.81,8108.0,164.2967,164.2967,163.9331,163.9527,8108.0
2023-03-28 15:20:00,166.8,166.99,166.71,166.92,10128.0,163.9429,164.1296,163.8544,164.0608,10128.0
2023-03-28 15:30:00,166.92,167.32,166.82,167.27,12796.0,164.0608,164.454,163.9626,164.4049,12796.0
2023-03-28 15:40:00,167.24,167.64,167.24,167.55,10155.0,164.3754,164.7685,164.3754,164.6801,10155.0
2023-03-28 15:50:00,167.82,168.06,167.56,168.04,57359.0,164.9454,165.1813,164.6899,165.1617,57359.0
2023-03-29 09:30:00,169.53,169.53,168.7,168.75,5427.0,166.6261,166.6261,165.8104,165.8595,5427.0
2023-03-29 09:40:00,168.99,169.85,168.89,169.47,7768.0,166.0954,166.9407,165.9971,166.5672,7768.0
2023-03-29 09:50:00,169.62,169.62,169.22,169.22,4699.0,166.7146,166.7146,166.3215,166.3215,4699.0
2023-03-29 10:00:00,169.33,169.4,168.84,168.85,7761.0,166.4296,166.4984,165.948,165.9578,7761.0
2023-03-29 10:10:00,168.75,168.99,168.62,168.97,3804.0,165.8595,166.0954,165.7317,166.0757,3804.0
2023-03-29 10:20:00,169.0,169.2,168.87,169.2,6447.0,166.1052,166.3018,165.9774,166.3018,6447.0
2023-03-29 10:30:00,169.27,169.62,169.15,169.59,4790.0,166.3706,166.7146,166.2527,166.6851,4790.0
2023-03-29 10:40:00,169.57,169.58,168.99,169.27,3376.0,166.6655,166.6753,166.0954,166.3706,3376.0
2023-03-29 10:50:00,169.37,169.56,169.1,169.12,4097.0,166.4689,166.6556,166.2035,166.2232,4097.0
2023-03-29 11:00:00,169.18,169.34,169.15,169.29,2903.0,166.2821,166.4394,166.2527,166.3903,2903.0
2023-03-29 11:10:00,169.25,169.37,169.07,169.07,8277.0,166.3509,166.4689,166.174,166.174,8277.0
2023-03-29 11:20:00,169.08,169.3,169.06,169.16,2236.0,166.1838,166.4001,166.1642,166.2625,2236.0
2023-03-29 11:30:00,169.15,169.37,169.09,169.26,2860.0,166.2527,166.4689,166.1937,166.3608,2860.0
2023-03-29 11:40:00,169.35,169.35,169.17,169.24,4704.0,166.4492,166.4492,166.2723,166.3411,4704.0
2023-03-29 11:50:00,169.19,169.49,169.16,169.26,6030.0,166.292,166.5868,166.2625,166.3608,6030.0
2023-03-29 12:00:00,169.33,169.63,169.32,169.63,8163.0,166.4296,166.7244,166.4197,166.7244,8163.0
2023-03-29 12:10:00,169.66,169.76,169.61,169.73,4607.0,166.7539,166.8522,166.7048,166.8227,4607.0
2023-03-29 12:20:00,169.72,169.73,169.35,169.35,2705.0,166.8129,166.8227,166.4492,166.4492,2705.0
2023-03-29 12:30:00,169.45,169.48,169.41,169.43,1100.0,166.5475,166.577,166.5082,166.5279,1100.0
2023-03-29 12:40:00,169.48,169.57,169.3,169.3,3414.0,166.577,166.6655,166.4001,166.4001,3414.0
2023-03-29 12:50:00,169.36,169.58,169.36,169.56,3121.0,166.4591,166.6753,166.4591,166.6556,3121.0
2023-03-29 13:00:00,169.46,169.71,169.46,169.71,1632.0,166.5573,166.8031,166.5573,166.8031,1632.0
2023-03-29 13:10:00,169.71,169.74,169.65,169.74,2035.0,166.8031,166.8325,166.7441,166.8325,2035.0
2023-03-29 13:20:00,169.73,169.77,169.63,169.69,2899.0,166.8227,166.862,166.7244,166.7834,2899.0
2023-03-29 13:30:00,169.68,169.68,169.25,169.25,5844.0,166.7736,166.7736,166.3509,166.3509,5844.0
2023-03-29 13:40:00,169.28,169.42,169.27,169.31,2855.0,166.3804,166.518,166.3706,166.4099,2855.0
2023-03-29 13:50:00,169.3,169.39,169.2,169.38,4986.0,166.4001,166.4885,166.3018,166.4787,4986.0
2023-03-29 14:00:00,169.29,169.4,169.17,169.39,1901.0,166.3903,166.4984,166.2723,166.4885,1901.0
2023-03-29 14:10:00,169.36,169.36,169.08,169.08,1564.0,166.4591,166.4591,166.1838,166.1838,1564.0
2023-03-29 14:20:00,169.0,169.15,169.0,169.15,3657.0,166.1052,166.2527,166.1052,166.2527,3657.0
2023-03-29 14:30:00,169.15,169.33,169.14,169.27,4589.0,166.2527,166.4296,166.2428,166.3706,4589.0
2023-03-29 14:40:00,169.25,169.54,169.24,169.5,2968.0,166.3509,166.636,166.3411,166.5967,2968.0
2023-03-29 14:50:00,169.45,169.69,169.41,169.69,5509.0,166.5475,166.7834,166.5082,166.7834,5509.0
2023-03-29 15:00:00,169.65,169.71,169.39,169.4,5344.0,166.7441,166.8031,166.4885,166.4984,5344.0
2023-03-29 15:10:00,169.39,169.88,169.38,169.84,3387.0,166.4885,166.9701,166.4787,166.9308,3387.0
2023-03-29 15:20:00,169.88,169.88,169.64,169.81,4544.0,166.9701,166.9701,166.7343,166.9013,4544.0
2023-03-29 15:30:00,169.81,169.82,169.57,169.67,7820.0,166.9013,166.9112,166.6655,166.7637,7820.0
2023-03-29 15:40:00,169.61,169.8,169.53,169.57,16330.0,166.7048,166.8915,166.6261,166.6655,16330.0
2023-03-29 15:50:00,169.61,170.0,169.43,170.0,37897.0,166.7048,167.0881,166.5279,167.0881,37897.0
2023-03-30 09:30:00,171.56,171.59,170.71,171.3,4910.0,168.6214,168.6509,167.7859,168.3658,4910.0
2023-03-30 09:40:00,171.59,171.95,171.41,171.95,4934.0,168.6509,169.0047,168.4739,169.0047,4934.0
2023-03-30 09:50:00,171.95,171.95,171.46,171.68,3619.0,169.0047,169.0047,168.5231,168.7393,3619.0
2023-03-30 10:00:00,171.54,171.61,171.36,171.48,2510.0,168.6017,168.6705,168.4248,168.5427,2510.0
2023-03-30 10:10:00,171.38,171.38,170.82,171.12,4475.0,168.4445,168.4445,167.894,168.1889,4475.0
2023-03-30 10:20:00,171.06,171.23,171.04,171.14,1610.0,168.1299,168.297,168.1103,168.2086,1610.0
2023-03-30 10:30:00,171.17,171.39,171.0,171.3,4730.0,168.238,168.4543,168.071,168.3658,4730.0
2023-03-30 10:40:00,171.4,171.63,171.4,171.56,2372.0,168.4641,168.6902,168.4641,168.6214,2372.0
2023-03-30 10:50:00,171.53,171.87,171.29,171.34,4771.0,168.5919,168.9261,168.356,168.4051,4771.0
2023-03-30 11:00:00,171.3,171.37,171.29,171.29,1129.0,168.3658,168.4346,168.356,168.356,1129.0
2023-03-30 11:10:00,171.38,171.43,170.98,171.05,1889.0,168.4445,168.4936,168.0513,168.1201,1889.0
2023-03-30 11:20:00,171.05,171.09,170.62,170.7,1873.0,168.1201,168.1594,167.6975,167.7761,1873.0
2023-03-30 11:30:00,170.71,170.77,170.61,170.61,1300.0,167.7859,167.8449,167.6876,167.6876,1300.0
2023-03-30 11:40:00,170.7,170.84,170.37,170.38,2304.0,167.7761,167.9137,167.4518,167.4616,2304.0
2023-03-30 11:50:00,170.37,170.74,170.37,170.63,2092.0,167.4518,167.8154,167.4518,167.7073,2092.0
2023-03-30 12:00:00,170.61,170.75,170.47,170.75,2400.0,167.6876,167.8252,167.55,167.8252,2400.0
2023-03-30 12:10:00,170.67,170.67,170.18,170.18,1872.0,167.7466,167.7466,167.265,167.265,1872.0
2023-03-30 12:20:00,170.18,170.31,170.17,170.31,900.0,167.265,167.3928,167.2552,167.3928,900.0
2023-03-30 12:30:00,170.37,170.37,170.0,170.1,3288.0,167.4518,167.4518,167.0881,167.1864,3288.0
2023-03-30 12:40:00,170.17,170.19,170.1,170.16,927.0,167.2552,167.2748,167.1864,167.2453,927.0
2023-03-30 12:50:00,170.22,170.39,170.15,170.26,1508.0,167.3043,167.4714,167.2355,167.3436,1508.0
2023-03-30 13:00:00,170.22,170.41,170.17,170.21,1503.0,167.3043,167.4911,167.2552,167.2945,1503.0
2023-03-30 13:10:00,170.3,170.32,170.22,170.22,1101.0,167.383,167.4026,167.3043,167.3043,1101.0
2023-03-30 13:20:00,170.29,170.38,170.18,170.28,3438.0,167.3731,167.4616,167.265,167.3633,3438.0
2023-03-30 13:30:00,170.16,170.16,169.79,169.9,3252.0,167.2453,167.2453,166.8817,166.9898,3252.0
2023-03-30 13:40:00,169.91,170.14,169.75,169.75,5404.0,166.9996,167.2257,166.8424,166.8424,5404.0
2023-03-30 13:50:00,169.87,170.12,169.84,170.0,3429.0,166.9603,167.206,166.9308,167.0881,3429.0
2023-03-30 14:00:00,170.16,170.22,170.07,170.16,1400.0,167.2453,167.3043,167.1569,167.2453,1400.0
2023-03-30 14:10:00,170.16,170.22,170.05,170.16,3311.0,167.2453,167.3043,167.1372,167.2453,3311.0
2023-03-30 14:20:00,170.12,170.33,170.12,170.33,2916.0,167.206,167.4124,167.206,167.4124,2916.0
2023-03-30 14:30:00,170.34,170.5,170.11,170.18,4988.0,167.4223,167.5795,167.1962,167.265,4988.0
2023-03-30 14:40:00,170.16,170.26,170.05,170.16,2656.0,167.2453,167.3436,167.1372,167.2453,2656.0
2023-03-30 14:50:00,170.16,170.29,170.11,170.24,2407.0,167.2453,167.3731,167.1962,167.324,2407.0
2023-03-30 15:00:00,170.23,170.33,169.87,169.88,4037.0,167.3142,167.4124,166.9603,166.9701,4037.0
2023-03-30 15:10:00,169.79,170.13,169.79,169.85,6700.0,166.8817,167.2159,166.8817,166.9407,6700.0
2023-03-30 15:20:00,169.94,169.95,169.77,169.77,4580.0,167.0291,167.0389,166.862,166.862,4580.0
2023-03-30 15:30:00,169.62,169.98,169.62,169.98,11114.0,166.7146,167.0684,166.7146,167.0684,11114.0
2023-03-30 15:40:00,169.76,169.76,169.44,169.57,15414.0,166.8522,166.8522,166.5377,166.6655,15414.0
2023-03-30 15:50:00,169.65,170.15,169.65,170.14,36850.0,166.7441,167.2355,166.7441,167.2257,36850.0
2023-03-31 09:30:00,171.27,172.03,170.83,171.87,4339.0,168.3363,169.0833,167.9039,168.9261,4339.0
2023-03-31 09:40:00,171.81,172.05,171.6,172.0,3186.0,168.8671,169.103,168.6607,169.0538,3186.0
2023-03-31 09:50:00,172.01,172.21,171.6,171.6,1424.0,169.0637,169.2602,168.6607,168.6607,1424.0
2023-03-31 10:00:00,171.6,171.87,171.4,171.4,7212.0,168.6607,168.9261,168.4641,168.4641,7212.0
2023-03-31 10:10:00,171.48,171.49,171.01,171.17,2898.0,168.5427,168.5526,168.0808,168.238,2898.0
2023-03-31 10:20:00,171.25,172.17,171.2,171.93,21086.0,168.3167,169.2209,168.2675,168.985,21086.0
2023-03-31 10:30:00,172.0,172.09,171.87,171.97,14918.0,169.0538,169.1423,168.9261,169.0243,14918.0
2023-03-31 10:40:00,172.01,172.27,171.99,172.24,5707.0,169.0637,169.3192,169.044,169.2897,5707.0
2023-03-31 10:50:00,172.31,172.33,172.15,172.3,5526.0,169.3585,169.3782,169.2013,169.3487,5526.0
2023-03-31 11:00:00,172.24,172.37,172.06,172.06,8118.0,169.2897,169.4175,169.1128,169.1128,8118.0
2023-03-31 11:10:00,172.06,172.28,172.05,172.11,5233.0,169.1128,169.329,169.103,169.1619,5233.0
2023-03-31 11:20:00,172.12,172.23,171.94,172.07,4286.0,169.1718,169.2799,168.9949,169.1226,4286.0
2023-03-31 11:30:00,171.99,172.04,171.93,171.97,3136.0,169.044,169.0931,168.985,169.0243,3136.0
2023-03-31 11:40:00,171.89,171.93,171.72,171.73,2708.0,168.9457,168.985,168.7786,168.7885,2708.0
2023-03-31 11:50:00,171.72,171.84,171.52,171.6,5469.0,168.7786,168.8966,168.5821,168.6607,5469.0
2023-03-31 12:00:00,171.66,172.06,171.66,172.0,2492.0,168.7197,169.1128,168.7197,169.0538,2492.0
2023-03-31 12:10:00,172.03,172.07,171.89,171.96,910.0,169.0833,169.1226,168.9457,169.0145,910.0
2023-03-31 12:20:00,172.0,172.07,171.96,172.05,2273.0,169.0538,169.1226,169.0145,169.103,2273.0
2023-03-31 12:30:00,171.97,171.97,171.64,171.64,2100.0,169.0243,169.0243,168.7,168.7,2100.0
2023-03-31 12:40:00,171.64,171.74,171.53,171.64,1313.0,168.7,168.7983,168.5919,168.7,1313.0
2023-03-31 12:50:00,171.47,171.6,171.4,171.6,1558.0,168.5329,168.6607,168.4641,168.6607,1558.0
2023-03-31 13:00:00,171.6,171.65,171.45,171.63,2595.0,168.6607,168.7098,168.5133,168.6902,2595.0
2023-03-31 13:10:00,171.57,171.57,171.2,171.34,5689.0,168.6312,168.6312,168.2675,168.4051,5689.0
2023-03-31 13:20:00,171.24,171.28,170.14,171.02,216053.0,168.3069,168.3462,167.2257,168.0906,216053.0
2023-03-31 13:30:00,170.97,171.11,170.75,171.11,4694.0,168.0415,168.1791,167.8252,168.1791,4694.0
2023-03-31 13:40:00,171.11,171.17,170.92,170.98,7089.0,168.1791,168.238,167.9923,168.0513,7089.0
2023-03-31 13:50:00,170.96,171.2,170.14,171.13,75423.0,168.0316,168.2675,167.2257,168.1987,75423.0
2023-03-31 14:00:00,171.08,171.22,170.14,171.21,150420.0,168.1496,168.2872,167.2257,168.2774,150420.0
2023-03-31 14:10:00,171.27,171.27,170.95,171.02,7046.0,168.3363,168.3363,168.0218,168.0906,7046.0
2023-03-31 14:20:00,171.02,171.22,170.88,171.08,12282.0,168.0906,168.2872,167.953,168.1496,12282.0
2023-03-31 14:30:00,171.07,171.12,170.97,171.03,6615.0,168.1398,168.1889,168.0415,168.1004,6615.0
2023-03-31 14:40:00,171.06,171.29,171.05,171.18,15795.0,168.1299,168.356,168.1201,168.2479,15795.0
2023-03-31 14:50:00,171.18,171.29,171.07,171.1,12784.0,168.2479,168.356,168.1398,168.1692,12784.0
2023-03-31 15:00:00,171.14,171.54,171.1,171.27,19646.0,168.2086,168.6017,168.1692,168.3363,19646.0
2023-03-31 15:10:00,171.22,171.7,171.21,171.68,15624.0,168.2872,168.759,168.2774,168.7393,15624.0
2023-03-31 15:20:00,171.8,171.82,171.29,171.29,74899.0,168.8573,168.8769,168.356,168.356,74899.0
2023-03-31 15:30:00,171.29,171.44,170.85,171.08,41292.0,168.356,168.5034,167.9235,168.1496,41292.0
2023-03-31 15:40:00,171.08,171.08,170.49,170.51,57289.0,168.1496,168.1496,167.5697,167.5894,57289.0
2023-03-31 15:50:00,170.5,171.67,170.5,171.56,193117.0,167.5795,168.7295,167.5795,168.6214,193117.0
2023-04-03 09:30:00,174.45,174.67,173.33,173.33,29891.0,171.4619,171.6781,170.3611,170.3611,29891.0
2023-04-03 09:40:00,173.43,173.45,172.55,173.03,19896.0,170.4593,170.479,169.5944,170.0662,19896.0
2023-04-03 09:50:00,173.2,173.3,172.68,172.68,10117.0,170.2333,170.3316,169.7222,169.7222,10117.0
2023-04-03 10:00:00,172.84,173.4,172.84,173.37,21456.0,169.8794,170.4299,169.8794,170.4004,21456.0
2023-04-03 10:10:00,173.3,173.66,173.11,173.6,11080.0,170.3316,170.6854,170.1448,170.6264,11080.0
2023-04-03 10:20:00,173.61,173.68,172.99,173.06,13407.0,170.6363,170.7051,170.0269,170.0957,13407.0
2023-04-03 10:30:00,173.14,173.32,172.2,172.27,12134.0,170.1743,170.3512,169.2504,169.3192,12134.0
2023-04-03 10:40:00,172.25,172.54,171.9,172.34,16641.0,169.2996,169.5846,168.9555,169.388,16641.0
2023-04-03 10:50:00,172.33,172.43,171.65,171.91,11919.0,169.3782,169.4765,168.7098,168.9654,11919.0
2023-04-03 11:00:00,171.99,172.1,171.45,171.6,5375.0,169.044,169.1521,168.5133,168.6607,5375.0
2023-04-03 11:10:00,171.59,172.0,171.38,172.0,6124.0,168.6509,169.0538,168.4445,169.0538,6124.0
2023-04-03 11:20:00,171.94,171.98,171.65,171.83,7744.0,168.9949,169.0342,168.7098,168.8867,7744.0
2023-04-03 11:30:00,171.76,172.07,171.73,171.88,5055.0,168.8179,169.1226,168.7885,168.9359,5055.0
2023-04-03 11:40:00,171.94,172.13,171.79,172.13,7996.0,168.9949,169.1816,168.8474,169.1816,7996.0
2023-04-03 11:50:00,172.1,172.1,171.81,172.05,8370.0,169.1521,169.1521,168.8671,169.103,8370.0
2023-04-03 12:00:00,172.05,172.31,172.02,172.31,3620.0,169.103,169.3585,169.0735,169.3585,3620.0
2023-04-03 12:10:00,172.32,172.62,172.31,172.62,5782.0,169.3684,169.6632,169.3585,169.6632,5782.0
2023-04-03 12:20:00,172.62,172.76,172.24,172.73,8053.0,169.6632,169.8008,169.2897,169.7713,8053.0
2023-04-03 12:30:00,172.8,172.88,172.57,172.72,9175.0,169.8401,169.9188,169.6141,169.7615,9175.0
2023-04-03 12:40:00,172.71,172.78,172.54,172.54,5871.0,169.7517,169.8205,169.5846,169.5846,5871.0
2023-04-03 12:50:00,172.64,172.64,172.32,172.32,5038.0,169.6829,169.6829,169.3684,169.3684,5038.0
2023-04-03 13:00:00,172.26,172.69,172.15,172.69,4058.0,169.3094,169.732,169.2013,169.732,4058.0
2023-04-03 13:10:00,172.72,172.87,172.58,172.76,7703.0,169.7615,169.9089,169.6239,169.8008,7703.0
2023-04-03 13:20:00,172.8,172.8,172.41,172.41,7024.0,169.8401,169.8401,169.4568,169.4568,7024.0
2023-04-03 13:30:00,172.38,172.43,172.12,172.15,6241.0,169.4273,169.4765,169.1718,169.2013,6241.0
2023-04-03 13:40:00,172.08,172.36,172.04,172.35,4037.0,169.1325,169.4077,169.0931,169.3978,4037.0
2023-04-03 13:50:00,172.34,172.6,172.3,172.51,6079.0,169.388,169.6436,169.3487,169.5551,6079.0
2023-04-03 14:00:00,172.5,172.64,172.44,172.52,4068.0,169.5453,169.6829,169.4863,169.5649,4068.0
2023-04-03 14:10:00,172.53,172.64,172.29,172.39,7617.0,169.5748,169.6829,169.3389,169.4372,7617.0
2023-04-03 14:20:00,172.31,172.31,172.16,172.23,4303.0,169.3585,169.3585,169.2111,169.2799,4303.0
2023-04-03 14:30:00,172.26,172.63,172.22,172.54,5355.0,169.3094,169.673,169.2701,169.5846,5355.0
2023-04-03 14:40:00,172.64,172.66,172.35,172.45,8019.0,169.6829,169.7025,169.3978,169.4961,8019.0
2023-04-03 14:50:00,172.42,172.53,172.22,172.33,11068.0,169.4666,169.5748,169.2701,169.3782,11068.0
2023-04-03 15:00:00,172.28,172.51,172.25,172.36,7461.0,169.329,169.5551,169.2996,169.4077,7461.0
2023-04-03 15:10:00,172.4,172.59,172.4,172.56,5495.0,169.447,169.6337,169.447,169.6042,5495.0
2023-04-03 15:20:00,172.57,173.18,172.47,172.98,14707.0,169.6141,170.2136,169.5158,170.017,14707.0
2023-04-03 15:30:00,173.0,173.28,172.88,173.22,18379.0,170.0367,170.3119,169.9188,170.2529,18379.0
2023-04-03 15:40:00,173.22,173.3,173.0,173.09,24792.0,170.2529,170.3316,170.0367,170.1252,24792.0
2023-04-03 15:50:00,173.16,173.43,172.78,172.89,84706.0,170.194,170.4593,169.8205,169.9286,84706.0
2023-04-04 09:30:00,172.88,173.3,171.51,171.71,17194.0,169.9188,170.3316,168.5722,168.7688,17194.0
2023-04-04 09:40:00,171.8,172.01,171.35,171.96,12865.0,168.8573,169.0637,168.415,169.0145,12865.0
2023-04-04 09:50:00,172.07,172.21,171.59,171.94,3677.0,169.1226,169.2602,168.6509,168.9949,3677.0
2023-04-04 10:00:00,172.02,172.46,171.75,171.83,7115.0,169.0735,169.506,168.8081,168.8867,7115.0
2023-04-04 10:10:00,171.75,171.85,171.42,171.5,4991.0,168.8081,168.9064,168.4838,168.5624,4991.0
2023-04-04 10:20:00,171.32,171.35,170.88,171.19,5450.0,168.3855,168.415,167.953,168.2577,5450.0
2023-04-04 10:30:00,171.32,171.53,170.87,170.89,4867.0,168.3855,168.5919,167.9432,167.9628,4867.0
2023-04-04 10:40:00,170.57,170.65,170.26,170.53,6234.0,167.6483,167.727,167.3436,167.609,6234.0
2023-04-04 10:50:00,170.55,170.99,170.55,170.6,3130.0,167.6287,168.0611,167.6287,167.6778,3130.0
2023-04-04 11:00:00,170.46,170.66,170.3,170.32,4541.0,167.5402,167.7368,167.383,167.4026,4541.0
2023-04-04 11:10:00,170.28,170.29,169.81,169.9,4267.0,167.3633,167.3731,166.9013,166.9898,4267.0
2023-04-04 11:20:00,170.01,170.34,169.96,170.12,8089.0,167.0979,167.4223,167.0488,167.206,8089.0
2023-04-04 11:30:00,170.32,170.55,170.31,170.4,6036.0,167.4026,167.6287,167.3928,167.4812,6036.0
2023-04-04 11:40:00,170.4,170.53,169.82,169.84,12510.0,167.4812,167.609,166.9112,166.9308,12510.0
2023-04-04 11:50:00,169.71,169.71,169.32,169.34,6136.0,166.8031,166.8031,166.4197,166.4394,6136.0
2023-04-04 12:00:00,169.39,169.84,169.08,169.1,8321.0,166.4885,166.9308,166.1838,166.2035,8321.0
2023-04-04 12:10:00,169.2,169.24,168.91,169.09,26751.0,166.3018,166.3411,166.0168,166.1937,26751.0
2023-04-04 12:20:00,169.12,169.38,169.04,169.2,14302.0,166.2232,166.4787,166.1445,166.3018,14302.0
2023-04-04 12:30:00,169.18,169.2,168.93,169.14,28865.0,166.2821,166.3018,166.0364,166.2428,28865.0
2023-04-04 12:40:00,169.15,169.4,168.97,169.06,8215.0,166.2527,166.4984,166.0757,166.1642,8215.0
2023-04-04 12:50:00,169.02,169.29,168.85,169.19,4364.0,166.1249,166.3903,165.9578,166.292,4364.0
2023-04-04 13:00:00,169.19,169.81,169.18,169.81,3903.0,166.292,166.9013,166.2821,166.9013,3903.0
2023-04-04 13:10:00,169.89,170.09,169.63,170.03,5335.0,166.98,167.1765,166.7244,167.1176,5335.0
2023-04-04 13:20:00,170.1,170.1,169.68,169.82,6527.0,167.1864,167.1864,166.7736,166.9112,6527.0
2023-04-04 13:30:00,169.76,169.79,169.52,169.64,6119.0,166.8522,166.8817,166.6163,166.7343,6119.0
2023-04-04 13:40:00,169.71,169.71,169.31,169.44,8821.0,166.8031,166.8031,166.4099,166.5377,8821.0
2023-04-04 13:50:00,169.41,169.41,169.25,169.29,3654.0,166.5082,166.5082,166.3509,166.3903,3654.0
2023-04-04 14:00:00,169.21,169.46,169.21,169.35,6129.0,166.3116,166.5573,166.3116,166.4492,6129.0
2023-04-04 14:10:00,169.5,169.75,169.47,169.55,9387.0,166.5967,166.8424,166.5672,166.6458,9387.0
2023-04-04 14:20:00,169.54,169.6,169.22,169.29,16142.0,166.636,166.6949,166.3215,166.3903,16142.0
2023-04-04 14:30:00,169.35,169.75,169.34,169.69,6064.0,166.4492,166.8424,166.4394,166.7834,6064.0
2023-04-04 14:40:00,169.73,169.75,169.43,169.54,19889.0,166.8227,166.8424,166.5279,166.636,19889.0
2023-04-04 14:50:00,169.57,169.66,169.27,169.37,7639.0,166.6655,166.7539,166.3706,166.4689,7639.0
2023-04-04 15:00:00,169.28,169.58,169.28,169.54,2512.0,166.3804,166.6753,166.3804,166.636,2512.0
2023-04-04 15:10:00,169.54,169.6,169.31,169.52,5143.0,166.636,166.6949,166.4099,166.6163,5143.0
2023-04-04 15:20:00,169.48,169.52,169.14,169.14,6349.0,166.577,166.6163,166.2428,166.2428,6349.0
2023-04-04 15:30:00,169.1,169.15,168.81,169.02,11085.0,166.2035,166.2527,165.9185,166.1249,11085.0
2023-04-04 15:40:00,169.0,169.0,168.32,168.69,30754.0,166.1052,166.1052,165.4369,165.8005,30754.0
2023-04-04 15:50:00,168.72,169.05,168.48,168.86,105085.0,165.83,166.1544,165.5941,165.9676,105085.0
2023-04-05 09:30:00,166.85,167.19,166.58,166.79,9621.0,163.992,164.3262,163.7267,163.9331,9621.0
2023-04-05 09:40:00,166.8,167.3,166.74,167.21,10489.0,163.9429,164.4343,163.8839,164.3459,10489.0
2023-04-05 09:50:00,167.3,167.95,167.18,167.51,14193.0,164.4343,165.0732,164.3164,164.6407,14193.0
2023-04-05 10:00:00,167.53,167.53,165.94,166.06,17836.0,164.6604,164.6604,163.0976,163.2156,17836.0
2023-04-05 10:10:00,166.06,166.27,165.92,165.98,6741.0,163.2156,163.422,163.078,163.1369,6741.0
2023-04-05 10:20:00,166.05,166.77,166.02,166.25,8786.0,163.2057,163.9134,163.1763,163.4023,8786.0
2023-04-05 10:30:00,166.29,166.54,166.06,166.17,14374.0,163.4416,163.6874,163.2156,163.3237,14374.0
2023-04-05 10:40:00,166.14,166.14,165.62,165.81,15053.0,163.2942,163.2942,162.7831,162.9699,15053.0
2023-04-05 10:50:00,165.98,166.35,165.93,166.16,8231.0,163.1369,163.5006,163.0878,163.3139,8231.0
2023-04-05 11:00:00,166.16,166.32,165.95,166.07,10946.0,163.3139,163.4711,163.1075,163.2254,10946.0
2023-04-05 11:10:00,166.06,166.37,165.98,166.0,6977.0,163.2156,163.5203,163.1369,163.1566,6977.0
2023-04-05 11:20:00,165.91,165.91,164.58,164.86,24276.0,163.0681,163.0681,161.7609,162.0361,24276.0
2023-04-05 11:30:00,164.95,165.87,164.94,165.8,6814.0,162.1246,163.0288,162.1148,162.96,6814.0
2023-04-05 11:40:00,165.74,165.97,165.55,165.71,12636.0,162.9011,163.1271,162.7143,162.8716,12636.0
2023-04-05 11:50:00,165.75,165.84,165.02,165.17,21977.0,162.9109,162.9993,162.1934,162.3408,21977.0
2023-04-05 12:00:00,165.21,165.21,164.67,164.71,7480.0,162.3801,162.3801,161.8494,161.8887,7480.0
2023-04-05 12:10:00,164.7,164.89,164.52,164.77,9350.0,161.8789,162.0656,161.702,161.9477,9350.0
2023-04-05 12:20:00,164.79,164.85,164.26,164.3,9668.0,161.9673,162.0263,161.4464,161.4857,9668.0
2023-04-05 12:30:00,164.31,164.5,164.09,164.26,6013.0,161.4956,161.6823,161.2793,161.4464,6013.0
2023-04-05 12:40:00,164.24,164.25,163.63,163.68,6618.0,161.4268,161.4366,160.8272,160.8763,6618.0
2023-04-05 12:50:00,163.67,163.69,163.27,163.34,9084.0,160.8665,160.8862,160.4734,160.5422,9084.0
2023-04-05 13:00:00,163.34,163.91,163.33,163.7,11385.0,160.5422,161.1024,160.5323,160.896,11385.0
2023-04-05 13:10:00,163.68,163.92,163.53,163.63,6653.0,160.8763,161.1122,160.7289,160.8272,6653.0
2023-04-05 13:20:00,163.69,163.9,163.62,163.62,7051.0,160.8862,161.0926,160.8174,160.8174,7051.0
2023-04-05 13:30:00,163.7,163.76,163.63,163.69,8732.0,160.896,160.955,160.8272,160.8862,8732.0
2023-04-05 13:40:00,163.71,163.74,163.4,163.44,12091.0,160.9058,160.9353,160.6011,160.6405,12091.0
2023-04-05 13:50:00,163.44,163.86,163.44,163.81,7273.0,160.6405,161.0533,160.6405,161.0041,7273.0
2023-04-05 14:00:00,163.85,164.14,163.82,163.96,19930.0,161.0434,161.3285,161.0139,161.1515,19930.0
2023-04-05 14:10:00,163.98,163.98,163.48,163.58,15488.0,161.1712,161.1712,160.6798,160.7781,15488.0
2023-04-05 14:20:00,163.59,163.75,163.52,163.55,12128.0,160.7879,160.9451,160.7191,160.7486,12128.0
2023-04-05 14:30:00,163.56,163.92,163.56,163.88,9835.0,160.7584,161.1122,160.7584,161.0729,9835.0
2023-04-05 14:40:00,163.92,164.04,163.75,163.94,12045.0,161.1122,161.2302,160.9451,161.1319,12045.0
2023-04-05 14:50:00,163.97,164.03,163.76,163.92,12062.0,161.1614,161.2203,160.955,161.1122,12062.0
2023-04-05 15:00:00,163.91,163.92,163.38,163.38,10025.0,161.1024,161.1122,160.5815,160.5815,10025.0
2023-04-05 15:10:00,163.38,163.61,163.36,163.45,14741.0,160.5815,160.8075,160.5618,160.6503,14741.0
2023-04-05 15:20:00,163.45,164.01,163.42,163.9,21337.0,160.6503,161.2007,160.6208,161.0926,21337.0
2023-04-05 15:30:00,163.9,164.43,163.9,164.31,17581.0,161.0926,161.6135,161.0926,161.4956,17581.0
2023-04-05 15:40:00,164.3,164.44,163.9,163.94,22938.0,161.4857,161.6233,161.0926,161.1319,22938.0
2023-04-05 15:50:00,163.97,164.12,163.62,164.05,140432.0,161.1614,161.3088,160.8174,161.24,140432.0
2023-04-06 09:30:00,163.34,163.34,162.42,162.61,7333.0,160.5422,160.5422,159.6379,159.8247,7333.0
2023-04-06 09:40:00,162.62,162.86,162.0,162.69,10059.0,159.8345,160.0704,159.2251,159.9033,10059.0
2023-04-06 09:50:00,162.69,163.01,162.58,162.84,3885.0,159.9033,160.2178,159.7952,160.0507,3885.0
2023-04-06 10:00:00,162.92,163.17,162.76,162.94,8320.0,160.1294,160.3751,159.9721,160.149,8320.0
2023-04-06 10:10:00,162.89,163.5,162.88,163.45,5395.0,160.0999,160.6994,160.09,160.6503,5395.0
2023-04-06 10:20:00,163.47,163.72,163.26,163.68,3548.0,160.6699,160.9157,160.4635,160.8763,3548.0
2023-04-06 10:30:00,163.62,163.82,163.3,163.47,2670.0,160.8174,161.0139,160.5029,160.6699,2670.0
2023-04-06 10:40:00,163.36,163.36,163.03,163.03,7837.0,160.5618,160.5618,160.2375,160.2375,7837.0
2023-04-06 10:50:00,163.03,163.13,162.93,163.1,4391.0,160.2375,160.3358,160.1392,160.3063,4391.0
2023-04-06 11:00:00,163.17,163.51,163.09,163.51,5521.0,160.3751,160.7093,160.2965,160.7093,5521.0
2023-04-06 11:10:00,163.5,163.6,163.08,163.12,7842.0,160.6994,160.7977,160.2866,160.3259,7842.0
2023-04-06 11:20:00,163.09,163.18,162.85,163.14,5717.0,160.2965,160.3849,160.0606,160.3456,5717.0
2023-04-06 11:30:00,163.1,163.55,162.93,163.26,25032.0,160.3063,160.7486,160.1392,160.4635,25032.0
2023-04-06 11:40:00,163.3,163.79,163.3,163.48,16055.0,160.5029,160.9845,160.5029,160.6798,16055.0
2023-04-06 11:50:00,163.42,163.72,163.38,163.54,9644.0,160.6208,160.9157,160.5815,160.7387,9644.0
2023-04-06 12:00:00,163.56,163.79,163.53,163.67,6520.0,160.7584,160.9845,160.7289,160.8665,6520.0
2023-04-06 12:10:00,163.69,164.0,163.69,163.94,4628.0,160.8862,161.1909,160.8862,161.1319,4628.0
2023-04-06 12:20:00,163.91,164.01,163.85,163.96,6025.0,161.1024,161.2007,161.0434,161.1515,6025.0
2023-04-06 12:30:00,163.9,164.05,163.85,164.0,11504.0,161.0926,161.24,161.0434,161.1909,11504.0
2023-04-06 12:40:00,164.0,164.12,163.86,163.86,9727.0,161.1909,161.3088,161.0533,161.0533,9727.0
2023-04-06 12:50:00,163.8,164.05,163.77,163.87,4481.0,160.9943,161.24,160.9648,161.0631,4481.0
2023-04-06 13:00:00,163.87,164.0,163.79,163.96,8662.0,161.0631,161.1909,160.9845,161.1515,8662.0
2023-04-06 13:10:00,163.97,164.01,163.74,163.81,5560.0,161.1614,161.2007,160.9353,161.0041,5560.0
2023-04-06 13:20:00,163.81,163.86,163.6,163.72,16271.0,161.0041,161.0533,160.7977,160.9157,16271.0
2023-04-06 13:30:00,163.75,163.93,163.73,163.81,10425.0,160.9451,161.1221,160.9255,161.0041,10425.0
2023-04-06 13:40:00,163.82,163.87,163.57,163.66,9440.0,161.0139,161.0631,160.7682,160.8567,9440.0
2023-04-06 13:50:00,163.62,163.84,163.6,163.78,6222.0,160.8174,161.0336,160.7977,160.9746,6222.0
2023-04-06 14:00:00,163.78,164.11,163.78,164.05,11400.0,160.9746,161.299,160.9746,161.24,11400.0
2023-04-06 14:10:00,164.05,164.5,164.01,164.44,8993.0,161.24,161.6823,161.2007,161.6233,8993.0
2023-04-06 14:20:00,164.44,164.85,164.42,164.8,10714.0,161.6233,162.0263,161.6037,161.9772,10714.0
2023-04-06 14:30:00,164.87,165.28,164.86,165.09,16581.0,162.046,162.4489,162.0361,162.2622,16581.0
2023-04-06 14:40:00,165.14,165.35,164.76,164.76,10299.0,162.3113,162.5177,161.9378,161.9378,10299.0
2023-04-06 14:50:00,164.75,164.83,164.56,164.75,8957.0,161.928,162.0066,161.7413,161.928,8957.0
2023-04-06 15:00:00,164.77,165.02,164.75,164.78,5140.0,161.9477,162.1934,161.928,161.9575,5140.0
2023-04-06 15:10:00,164.73,164.79,164.59,164.66,6823.0,161.9084,161.9673,161.7708,161.8396,6823.0
2023-04-06 15:20:00,164.64,164.74,164.5,164.57,8080.0,161.8199,161.9182,161.6823,161.7511,8080.0
2023-04-06 15:30:00,164.57,164.8,164.4,164.73,12125.0,161.7511,161.9772,161.584,161.9084,12125.0
2023-04-06 15:40:00,164.7,164.86,164.55,164.74,16988.0,161.8789,162.0361,161.7314,161.9182,16988.0
2023-04-06 15:50:00,164.73,165.01,164.68,164.93,86387.0,161.9084,162.1836,161.8592,162.1049,86387.0
2023-04-10 09:30:00,164.04,164.84,163.96,164.84,5621.0,161.2302,162.0165,161.1515,162.0165,5621.0
2023-04-10 09:40:00,165.0,166.19,164.76,165.81,8241.0,162.1737,163.3434,161.9378,162.9699,8241.0
2023-04-10 09:50:00,165.72,165.85,165.42,165.52,5085.0,162.8814,163.0092,162.5865,162.6848,5085.0
2023-04-10 10:00:00,165.5,166.17,165.46,165.99,4605.0,162.6652,163.3237,162.6259,163.1468,4605.0
2023-04-10 10:10:00,165.98,166.09,165.65,165.65,3637.0,163.1369,163.2451,162.8126,162.8126,3637.0
2023-04-10 10:20:00,165.63,165.74,165.47,165.74,2795.0,162.7929,162.9011,162.6357,162.9011,2795.0
2023-04-10 10:30:00,165.97,166.7,165.92,166.57,2707.0,163.1271,163.8446,163.078,163.7168,2707.0
2023-04-10 10:40:00,166.57,166.61,166.28,166.32,10704.0,163.7168,163.7562,163.4318,163.4711,10704.0
2023-04-10 10:50:00,166.29,166.52,165.99,165.99,5915.0,163.4416,163.6677,163.1468,163.1468,5915.0
2023-04-10 11:00:00,166.06,166.06,165.74,165.85,4405.0,163.2156,163.2156,162.9011,163.0092,4405.0
2023-04-10 11:10:00,166.1,166.11,165.71,165.72,5110.0,163.2549,163.2647,162.8716,162.8814,5110.0
2023-04-10 11:20:00,165.74,165.78,165.58,165.73,2359.0,162.9011,162.9404,162.7438,162.8912,2359.0
2023-04-10 11:30:00,165.84,165.91,165.4,165.47,14034.0,162.9993,163.0681,162.5669,162.6357,14034.0
2023-04-10 11:40:00,165.41,165.54,165.33,165.45,4328.0,162.5767,162.7045,162.4981,162.616,4328.0
2023-04-10 11:50:00,165.44,165.46,164.89,164.89,5839.0,162.6062,162.6259,162.0656,162.0656,5839.0
2023-04-10 12:00:00,164.81,164.86,164.3,164.52,10757.0,161.987,162.0361,161.4857,161.702,10757.0
2023-04-10 12:10:00,164.54,164.69,164.34,164.69,9398.0,161.7216,161.869,161.525,161.869,9398.0
2023-04-10 12:20:00,164.84,165.01,164.75,164.92,2030.0,162.0165,162.1836,161.928,162.0951,2030.0
2023-04-10 12:30:00,164.87,165.21,164.85,165.21,3780.0,162.046,162.3801,162.0263,162.3801,3780.0
2023-04-10 12:40:00,165.07,165.25,165.02,165.12,3829.0,162.2425,162.4195,162.1934,162.2917,3829.0
2023-04-10 12:50:00,165.09,165.26,165.05,165.26,2772.0,162.2622,162.4293,162.2229,162.4293,2772.0
2023-04-10 13:00:00,165.27,165.45,165.2,165.45,2186.0,162.4391,162.616,162.3703,162.616,2186.0
2023-04-10 13:10:00,165.44,165.5,165.34,165.38,4622.0,162.6062,162.6652,162.5079,162.5472,4622.0
2023-04-10 13:20:00,165.28,165.36,165.2,165.26,3464.0,162.4489,162.5276,162.3703,162.4293,3464.0
2023-04-10 13:30:00,165.26,165.39,165.25,165.27,2912.0,162.4293,162.5571,162.4195,162.4391,2912.0
2023-04-10 13:40:00,165.26,165.59,165.23,165.51,2826.0,162.4293,162.7536,162.3998,162.675,2826.0
2023-04-10 13:50:00,165.49,165.49,165.29,165.39,2388.0,162.6553,162.6553,162.4588,162.5571,2388.0
2023-04-10 14:00:00,165.34,165.64,165.34,165.47,3471.0,162.5079,162.8028,162.5079,162.6357,3471.0
2023-04-10 14:10:00,165.5,165.77,165.5,165.73,2510.0,162.6652,162.9305,162.6652,162.8912,2510.0
2023-04-10 14:20:00,165.71,165.73,165.54,165.6,1651.0,162.8716,162.8912,162.7045,162.7635,1651.0
2023-04-10 14:30:00,165.67,165.76,165.54,165.64,3583.0,162.8323,162.9207,162.7045,162.8028,3583.0
2023-04-10 14:40:00,165.61,165.85,165.55,165.75,4379.0,162.7733,163.0092,162.7143,162.9109,4379.0
2023-04-10 14:50:00,165.9,165.97,165.76,165.97,3935.0,163.0583,163.1271,162.9207,163.1271,3935.0
2023-04-10 15:00:00,165.92,165.94,165.77,165.84,4817.0,163.078,163.0976,162.9305,162.9993,4817.0
2023-04-10 15:10:00,165.84,165.87,165.74,165.86,4372.0,162.9993,163.0288,162.9011,163.019,4372.0
2023-04-10 15:20:00,165.84,166.0,165.71,166.0,6928.0,162.9993,163.1566,162.8716,163.1566,6928.0
2023-04-10 15:30:00,166.03,166.07,165.9,165.94,6507.0,163.1861,163.2254,163.0583,163.0976,6507.0
2023-04-10 15:40:00,165.96,166.12,165.82,165.97,11945.0,163.1173,163.2746,162.9797,163.1271,11945.0
2023-04-10 15:50:00,165.96,166.02,165.75,166.01,43749.0,163.1173,163.1763,162.9109,163.1664,43749.0
2023-04-11 09:30:00,166.33,167.37,166.25,167.19,10051.0,163.481,164.5031,163.4023,164.3262,10051.0
2023-04-11 09:40:00,167.26,167.44,167.02,167.17,11138.0,164.395,164.5719,164.1591,164.3066,11138.0
2023-04-11 09:50:00,167.23,167.65,167.0,167.0,2975.0,164.3655,164.7783,164.1395,164.1395,2975.0
2023-04-11 10:00:00,166.95,167.38,166.85,167.37,4555.0,164.0903,164.513,163.992,164.5031,4555.0
2023-04-11 10:10:00,167.37,167.59,167.16,167.59,2427.0,164.5031,164.7194,164.2967,164.7194,2427.0
2023-04-11 10:20:00,167.58,167.85,167.57,167.66,1927.0,164.7095,164.9749,164.6997,164.7882,1927.0
2023-04-11 10:30:00,167.69,167.69,166.97,167.07,4064.0,164.8177,164.8177,164.11,164.2083,4064.0
2023-04-11 10:40:00,167.0,167.1,166.69,166.9,5066.0,164.1395,164.2378,163.8348,164.0412,5066.0
2023-04-11 10:50:00,166.86,167.12,166.71,167.11,4943.0,164.0019,164.2574,163.8544,164.2476,4943.0
2023-04-11 11:00:00,167.22,167.34,166.95,167.03,4989.0,164.3557,164.4737,164.0903,164.169,4989.0
2023-04-11 11:10:00,167.0,167.23,166.98,167.09,10005.0,164.1395,164.3655,164.1198,164.2279,10005.0
2023-04-11 11:20:00,167.24,167.73,167.24,167.55,2098.0,164.3754,164.857,164.3754,164.6801,2098.0
2023-04-11 11:30:00,167.38,167.64,167.36,167.55,5911.0,164.513,164.7685,164.4933,164.6801,5911.0
2023-04-11 11:40:00,167.49,167.67,167.35,167.37,6152.0,164.6211,164.798,164.4835,164.5031,6152.0
2023-04-11 11:50:00,167.32,167.48,167.16,167.21,9972.0,164.454,164.6113,164.2967,164.3459,9972.0
2023-04-11 12:00:00,167.21,167.53,167.16,167.29,12551.0,164.3459,164.6604,164.2967,164.4245,12551.0
2023-04-11 12:10:00,167.31,167.42,167.26,167.36,7535.0,164.4442,164.5523,164.395,164.4933,7535.0
2023-04-11 12:20:00,167.39,167.56,167.29,167.36,3419.0,164.5228,164.6899,164.4245,164.4933,3419.0
2023-04-11 12:30:00,167.26,167.26,166.73,166.73,5842.0,164.395,164.395,163.8741,163.8741,5842.0
2023-04-11 12:40:00,166.7,166.85,166.57,166.66,2128.0,163.8446,163.992,163.7168,163.8053,2128.0
2023-04-11 12:50:00,166.71,166.88,166.7,166.84,1971.0,163.8544,164.0215,163.8446,163.9822,1971.0
2023-04-11 13:00:00,166.87,166.96,166.69,166.95,3566.0,164.0117,164.1002,163.8348,164.0903,3566.0
2023-04-11 13:10:00,166.88,166.94,166.79,166.94,5227.0,164.0215,164.0805,163.9331,164.0805,5227.0
2023-04-11 13:20:00,166.97,167.0,166.58,166.6,4976.0,164.11,164.1395,163.7267,163.7463,4976.0
2023-04-11 13:30:00,166.6,166.69,166.46,166.61,8447.0,163.7463,163.8348,163.6087,163.7562,8447.0
2023-04-11 13:40:00,166.56,166.65,166.44,166.61,10043.0,163.707,163.7955,163.5891,163.7562,10043.0
2023-04-11 13:50:00,166.66,166.73,166.55,166.63,6405.0,163.8053,163.8741,163.6972,163.7758,6405.0
2023-04-11 14:00:00,166.71,166.74,166.53,166.55,4812.0,163.8544,163.8839,163.6775,163.6972,4812.0
2023-04-11 14:10:00,166.53,166.9,166.53,166.88,10105.0,163.6775,164.0412,163.6775,164.0215,10105.0
2023-04-11 14:20:00,166.89,166.89,166.64,166.74,6469.0,164.0314,164.0314,163.7856,163.8839,6469.0
2023-04-11 14:30:00,166.72,166.85,166.71,166.75,10217.0,163.8643,163.992,163.8544,163.8938,10217.0
2023-04-11 14:40:00,166.82,166.98,166.76,166.9,7617.0,163.9626,164.1198,163.9036,164.0412,7617.0
2023-04-11 14:50:00,166.88,167.01,166.79,166.96,10220.0,164.0215,164.1493,163.9331,164.1002,10220.0
2023-04-11 15:00:00,166.88,166.94,166.85,166.92,12773.0,164.0215,164.0805,163.992,164.0608,12773.0
2023-04-11 15:10:00,166.94,167.31,166.94,167.24,9251.0,164.0805,164.4442,164.0805,164.3754,9251.0
2023-04-11 15:20:00,167.24,167.43,167.17,167.3,7907.0,164.3754,164.5621,164.3066,164.4343,7907.0
2023-04-11 15:30:00,167.27,167.42,167.13,167.18,14335.0,164.4049,164.5523,164.2673,164.3164,14335.0
2023-04-11 15:40:00,167.14,167.32,166.9,166.92,11885.0,164.2771,164.454,164.0412,164.0608,11885.0
2023-04-11 15:50:00,166.85,166.97,166.33,166.57,71894.0,163.992,164.11,163.481,163.7168,71894.0
2023-04-12 09:30:00,167.84,167.84,167.34,167.81,9431.0,164.9651,164.9651,164.4737,164.9356,9431.0
2023-04-12 09:40:00,167.95,167.95,167.19,167.31,4082.0,165.0732,165.0732,164.3262,164.4442,4082.0
2023-04-12 09:50:00,167.2,167.39,166.79,166.96,13300.0,164.3361,164.5228,163.9331,164.1002,13300.0
2023-04-12 10:00:00,166.89,167.31,166.63,167.24,5464.0,164.0314,164.4442,163.7758,164.3754,5464.0
2023-04-12 10:10:00,167.22,167.34,166.9,166.99,10049.0,164.3557,164.4737,164.0412,164.1296,10049.0
2023-04-12 10:20:00,167.04,168.06,167.04,167.99,8565.0,164.1788,165.1813,164.1788,165.1125,8565.0
2023-04-12 10:30:00,167.99,167.99,167.47,167.67,8182.0,165.1125,165.1125,164.6014,164.798,8182.0
2023-04-12 10:40:00,167.76,167.85,167.5,167.51,8927.0,164.8865,164.9749,164.6309,164.6407,8927.0
2023-04-12 10:50:00,167.43,167.9,167.42,167.76,11031.0,164.5621,165.0241,164.5523,164.8865,11031.0
2023-04-12 11:00:00,167.8,168.02,167.3,167.36,8709.0,164.9258,165.142,164.4343,164.4933,8709.0
2023-04-12 11:10:00,167.49,167.66,167.27,167.65,4588.0,164.6211,164.7882,164.4049,164.7783,4588.0
2023-04-12 11:20:00,167.7,167.9,167.57,167.85,9876.0,164.8275,165.0241,164.6997,164.9749,9876.0
2023-04-12 11:30:00,167.86,167.86,167.58,167.6,6300.0,164.9847,164.9847,164.7095,164.7292,6300.0
2023-04-12 11:40:00,167.61,167.81,167.57,167.81,10435.0,164.739,164.9356,164.6997,164.9356,10435.0
2023-04-12 11:50:00,167.85,167.91,167.65,167.67,13291.0,164.9749,165.0339,164.7783,164.798,13291.0
2023-04-12 12:00:00,167.66,167.87,167.64,167.82,4301.0,164.7882,164.9946,164.7685,164.9454,4301.0
2023-04-12 12:10:00,167.88,167.88,167.62,167.68,11843.0,165.0044,165.0044,164.7489,164.8078,11843.0
2023-04-12 12:20:00,167.6,167.69,167.49,167.51,5154.0,164.7292,164.8177,164.6211,164.6407,5154.0
2023-04-12 12:30:00,167.53,167.63,167.34,167.38,3221.0,164.6604,164.7587,164.4737,164.513,3221.0
2023-04-12 12:40:00,167.4,167.63,167.29,167.58,1700.0,164.5326,164.7587,164.4245,164.7095,1700.0
2023-04-12 12:50:00,167.86,168.01,167.74,167.76,3209.0,164.9847,165.1322,164.8668,164.8865,3209.0
2023-04-12 13:00:00,167.74,167.79,167.52,167.78,4174.0,164.8668,164.9159,164.6506,164.9061,4174.0
2023-04-12 13:10:00,167.76,168.06,167.76,167.93,21994.0,164.8865,165.1813,164.8865,165.0535,21994.0
2023-04-12 13:20:00,168.0,168.17,167.88,168.09,15352.0,165.1223,165.2894,165.0044,165.2108,15352.0
2023-04-12 13:30:00,168.05,168.25,168.01,168.07,17278.0,165.1715,165.3681,165.1322,165.1911,17278.0
2023-04-12 13:40:00,168.07,168.57,168.03,168.57,4641.0,165.1911,165.6826,165.1518,165.6826,4641.0
2023-04-12 13:50:00,168.56,168.72,168.5,168.56,4482.0,165.6728,165.83,165.6138,165.6728,4482.0
2023-04-12 14:00:00,168.74,168.97,168.58,168.69,2778.0,165.8497,166.0757,165.6924,165.8005,2778.0
2023-04-12 14:10:00,168.71,169.03,168.66,168.89,2438.0,165.8202,166.1347,165.771,165.9971,2438.0
2023-04-12 14:20:00,168.96,168.96,168.16,168.25,9737.0,166.0659,166.0659,165.2796,165.3681,9737.0
2023-04-12 14:30:00,168.32,168.32,167.85,167.85,5915.0,165.4369,165.4369,164.9749,164.9749,5915.0
2023-04-12 14:40:00,167.86,168.03,167.66,167.66,4636.0,164.9847,165.1518,164.7882,164.7882,4636.0
2023-04-12 14:50:00,167.71,167.91,167.7,167.82,3431.0,164.8373,165.0339,164.8275,164.9454,3431.0
2023-04-12 15:00:00,167.83,167.91,167.49,167.5,8678.0,164.9553,165.0339,164.6211,164.6309,8678.0
2023-04-12 15:10:00,167.51,167.51,167.04,167.04,3097.0,164.6407,164.6407,164.1788,164.1788,3097.0
2023-04-12 15:20:00,167.03,167.21,166.88,166.99,5619.0,164.169,164.3459,164.0215,164.1296,5619.0
2023-04-12 15:30:00,167.0,167.23,167.0,167.03,8502.0,164.1395,164.3655,164.1395,164.169,8502.0
2023-04-12 15:40:00,167.08,167.55,166.98,167.25,9553.0,164.2181,164.6801,164.1198,164.3852,9553.0
2023-04-12 15:50:00,167.25,167.68,167.12,167.32,55422.0,164.3852,164.8078,164.2574,164.454,55422.0
2023-04-13 09:30:00,167.23,167.49,166.5,166.56,10118.0,164.3655,164.6211,163.648,163.707,10118.0
2023-04-13 09:40:00,166.66,167.4,166.56,167.33,2948.0,163.8053,164.5326,163.707,164.4638,2948.0
2023-04-13 09:50:00,167.33,167.33,166.51,166.67,8561.0,164.4638,164.4638,163.6579,163.8151,8561.0
2023-04-13 10:00:00,166.62,167.28,166.61,167.17,8638.0,163.766,164.4147,163.7562,164.3066,8638.0
2023-04-13 10:10:00,167.09,168.19,167.09,168.19,10304.0,164.2279,165.3091,164.2279,165.3091,10304.0
2023-04-13 10:20:00,168.16,168.49,168.04,168.36,3818.0,165.2796,165.604,165.1617,165.4762,3818.0
2023-04-13 10:30:00,168.39,168.46,167.95,168.36,6459.0,165.5057,165.5745,165.0732,165.4762,6459.0
2023-04-13 10:40:00,168.29,168.44,168.12,168.3,4596.0,165.4074,165.5548,165.2403,165.4172,4596.0
2023-04-13 10:50:00,168.32,168.53,168.08,168.12,6194.0,165.4369,165.6433,165.201,165.2403,6194.0
2023-04-13 11:00:00,168.21,168.85,168.21,168.66,6741.0,165.3288,165.9578,165.3288,165.771,6741.0
2023-04-13 11:10:00,168.47,168.53,168.22,168.34,5403.0,165.5843,165.6433,165.3386,165.4565,5403.0
2023-04-13 11:20:00,168.53,168.55,168.21,168.48,2773.0,165.6433,165.6629,165.3288,165.5941,2773.0
2023-04-13 11:30:00,168.47,168.87,168.44,168.79,4072.0,165.5843,165.9774,165.5548,165.8988,4072.0
2023-04-13 11:40:00,168.85,168.85,168.61,168.71,2454.0,165.9578,165.9578,165.7219,165.8202,2454.0
2023-04-13 11:50:00,168.69,168.97,168.46,168.96,2935.0,165.8005,166.0757,165.5745,166.0659,2935.0
2023-04-13 12:00:00,169.04,169.24,168.97,168.97,3880.0,166.1445,166.3411,166.0757,166.0757,3880.0
2023-04-13 12:10:00,168.97,168.97,168.8,168.84,3368.0,166.0757,166.0757,165.9086,165.948,3368.0
2023-04-13 12:20:00,168.84,168.88,168.57,168.57,3639.0,165.948,165.9873,165.6826,165.6826,3639.0
2023-04-13 12:30:00,168.54,168.77,168.49,168.49,14218.0,165.6531,165.8792,165.604,165.604,14218.0
2023-04-13 12:40:00,168.56,168.62,168.53,168.62,2172.0,165.6728,165.7317,165.6433,165.7317,2172.0
2023-04-13 12:50:00,168.72,168.96,168.72,168.96,3309.0,165.83,166.0659,165.83,166.0659,3309.0
2023-04-13 13:00:00,168.94,168.94,168.75,168.9,3904.0,166.0462,166.0462,165.8595,166.0069,3904.0
2023-04-13 13:10:00,168.94,169.17,168.94,169.17,1899.0,166.0462,166.2723,166.0462,166.2723,1899.0
2023-04-13 13:20:00,169.21,169.21,169.06,169.14,2612.0,166.3116,166.3116,166.1642,166.2428,2612.0
2023-04-13 13:30:00,169.19,169.24,168.96,169.19,5948.0,166.292,166.3411,166.0659,166.292,5948.0
2023-04-13 13:40:00,169.12,169.54,169.1,169.44,4723.0,166.2232,166.636,166.2035,166.5377,4723.0
2023-04-13 13:50:00,169.36,169.43,169.32,169.36,1879.0,166.4591,166.5279,166.4197,166.4591,1879.0
2023-04-13 14:00:00,169.36,169.6,169.31,169.54,6138.0,166.4591,166.6949,166.4099,166.636,6138.0
2023-04-13 14:10:00,169.57,169.81,169.57,169.75,5079.0,166.6655,166.9013,166.6655,166.8424,5079.0
2023-04-13 14:20:00,169.72,169.72,169.58,169.66,4017.0,166.8129,166.8129,166.6753,166.7539,4017.0
2023-04-13 14:30:00,169.65,169.76,169.59,169.68,3271.0,166.7441,166.8522,166.6851,166.7736,3271.0
2023-04-13 14:40:00,169.72,169.88,169.72,169.81,3691.0,166.8129,166.9701,166.8129,166.9013,3691.0
2023-04-13 14:50:00,169.85,169.9,169.71,169.9,4923.0,166.9407,166.9898,166.8031,166.9898,4923.0
2023-04-13 15:00:00,169.94,169.95,169.65,169.69,5096.0,167.0291,167.0389,166.7441,166.7834,5096.0
2023-04-13 15:10:00,169.71,169.71,169.52,169.68,4625.0,166.8031,166.8031,166.6163,166.7736,4625.0
2023-04-13 15:20:00,169.64,169.76,169.44,169.6,5151.0,166.7343,166.8522,166.5377,166.6949,5151.0
2023-04-13 15:30:00,169.57,169.58,169.46,169.52,5277.0,166.6655,166.6753,166.5573,166.6163,5277.0
2023-04-13 15:40:00,169.52,169.72,169.51,169.56,13852.0,166.6163,166.8129,166.6065,166.6556,13852.0
2023-04-13 15:50:00,169.6,169.61,169.43,169.47,42502.0,166.6949,166.7048,166.5279,166.5672,42502.0
2023-04-14 09:30:00,168.75,170.77,168.75,170.47,14469.0,165.8595,167.8449,165.8595,167.55,14469.0
2023-04-14 09:40:00,170.35,170.95,170.24,170.95,5277.0,167.4321,168.0218,167.324,168.0218,5277.0
2023-04-14 09:50:00,170.98,171.14,170.73,170.91,3778.0,168.0513,168.2086,167.8056,167.9825,3778.0
2023-04-14 10:00:00,170.85,171.14,170.45,170.83,14854.0,167.9235,168.2086,167.5304,167.9039,14854.0
2023-04-14 10:10:00,170.95,171.13,170.44,170.81,10960.0,168.0218,168.1987,167.5206,167.8842,10960.0
2023-04-14 10:20:00,170.86,171.06,170.33,170.36,6681.0,167.9334,168.1299,167.4124,167.4419,6681.0
2023-04-14 10:30:00,170.48,170.65,170.04,170.46,6051.0,167.5599,167.727,167.1274,167.5402,6051.0
2023-04-14 10:40:00,170.39,170.5,169.99,170.21,6575.0,167.4714,167.5795,167.0783,167.2945,6575.0
2023-04-14 10:50:00,170.13,170.3,169.94,170.06,7946.0,167.2159,167.383,167.0291,167.1471,7946.0
2023-04-14 11:00:00,170.07,170.11,169.76,169.8,8134.0,167.1569,167.1962,166.8522,166.8915,8134.0
2023-04-14 11:10:00,169.88,169.92,169.25,169.5,11916.0,166.9701,167.0095,166.3509,166.5967,11916.0
2023-04-14 11:20:00,169.41,169.53,169.23,169.31,5858.0,166.5082,166.6261,166.3313,166.4099,5858.0
2023-04-14 11:30:00,169.3,169.45,169.28,169.36,5452.0,166.4001,166.5475,166.3804,166.4591,5452.0
2023-04-14 11:40:00,169.33,169.4,168.89,168.94,6837.0,166.4296,166.4984,165.9971,166.0462,6837.0
2023-04-14 11:50:00,168.99,169.08,168.92,169.02,3048.0,166.0954,166.1838,166.0266,166.1249,3048.0
2023-04-14 12:00:00,169.31,169.49,168.99,169.27,7922.0,166.4099,166.5868,166.0954,166.3706,7922.0
2023-04-14 12:10:00,169.29,169.46,169.16,169.36,3821.0,166.3903,166.5573,166.2625,166.4591,3821.0
2023-04-14 12:20:00,169.26,169.5,169.23,169.23,4304.0,166.3608,166.5967,166.3313,166.3313,4304.0
2023-04-14 12:30:00,169.17,169.28,169.08,169.09,4447.0,166.2723,166.3804,166.1838,166.1937,4447.0
2023-04-14 12:40:00,169.08,169.19,168.86,168.93,3991.0,166.1838,166.292,165.9676,166.0364,3991.0
2023-04-14 12:50:00,168.87,168.95,168.62,168.82,5914.0,165.9774,166.0561,165.7317,165.9283,5914.0
2023-04-14 13:00:00,168.8,168.96,168.67,168.75,4887.0,165.9086,166.0659,165.7809,165.8595,4887.0
2023-04-14 13:10:00,168.78,169.05,168.72,169.05,5500.0,165.889,166.1544,165.83,166.1544,5500.0
2023-04-14 13:20:00,169.01,169.01,168.6,168.6,4327.0,166.115,166.115,165.7121,165.7121,4327.0
2023-04-14 13:30:00,168.51,168.51,168.26,168.4,4926.0,165.6236,165.6236,165.3779,165.5155,4926.0
2023-04-14 13:40:00,168.42,168.59,168.37,168.59,4246.0,165.5352,165.7022,165.486,165.7022,4246.0
2023-04-14 13:50:00,168.68,168.68,168.47,168.54,4674.0,165.7907,165.7907,165.5843,165.6531,4674.0
2023-04-14 14:00:00,168.53,168.87,168.52,168.83,6488.0,165.6433,165.9774,165.6334,165.9381,6488.0
2023-04-14 14:10:00,168.87,168.87,168.57,168.72,5276.0,165.9774,165.9774,165.6826,165.83,5276.0
2023-04-14 14:20:00,168.74,168.99,168.74,168.96,4392.0,165.8497,166.0954,165.8497,166.0659,4392.0
2023-04-14 14:30:00,169.02,169.05,168.92,168.96,5291.0,166.1249,166.1544,166.0266,166.0659,5291.0
2023-04-14 14:40:00,168.9,169.03,168.78,168.98,5219.0,166.0069,166.1347,165.889,166.0856,5219.0
2023-04-14 14:50:00,168.97,168.98,168.7,168.75,4457.0,166.0757,166.0856,165.8104,165.8595,4457.0
2023-04-14 15:00:00,168.75,168.82,168.66,168.75,6265.0,165.8595,165.9283,165.771,165.8595,6265.0
2023-04-14 15:10:00,168.75,168.85,168.5,168.79,13208.0,165.8595,165.9578,165.6138,165.8988,13208.0
2023-04-14 15:20:00,168.8,169.11,168.64,169.03,7123.0,165.9086,166.2133,165.7514,166.1347,7123.0
2023-04-14 15:30:00,169.03,169.32,168.99,169.3,11499.0,166.1347,166.4197,166.0954,166.4001,11499.0
2023-04-14 15:40:00,169.36,169.48,169.26,169.39,11291.0,166.4591,166.577,166.3608,166.4885,11291.0
2023-04-14 15:50:00,169.31,169.31,168.9,169.07,27289.0,166.4099,166.4099,166.0069,166.174,27289.0
2023-04-17 09:30:00,169.0,169.0,168.28,168.78,6484.0,166.1052,166.1052,165.3976,165.889,6484.0
2023-04-17 09:40:00,168.75,169.64,168.74,169.39,2683.0,165.8595,166.7343,165.8497,166.4885,2683.0
2023-04-17 09:50:00,169.39,170.04,169.37,169.71,6858.0,166.4885,167.1274,166.4689,166.8031,6858.0
2023-04-17 10:00:00,169.75,170.01,169.58,170.01,6487.0,166.8424,167.0979,166.6753,167.0979,6487.0
2023-04-17 10:10:00,169.95,170.12,169.92,169.98,2944.0,167.0389,167.206,167.0095,167.0684,2944.0
2023-04-17 10:20:00,170.03,170.36,169.94,170.35,5128.0,167.1176,167.4419,167.0291,167.4321,5128.0
2023-04-17 10:30:00,170.35,170.44,170.05,170.06,4021.0,167.4321,167.5206,167.1372,167.1471,4021.0
2023-04-17 10:40:00,169.92,170.0,169.76,169.9,2077.0,167.0095,167.0881,166.8522,166.9898,2077.0
2023-04-17 10:50:00,170.03,170.12,169.82,169.82,1936.0,167.1176,167.206,166.9112,166.9112,1936.0
2023-04-17 11:00:00,169.88,169.92,169.65,169.65,2410.0,166.9701,167.0095,166.7441,166.7441,2410.0
2023-04-17 11:10:00,169.7,170.13,169.66,170.01,4279.0,166.7932,167.2159,166.7539,167.0979,4279.0
2023-04-17 11:20:00,169.92,170.09,169.74,169.78,3418.0,167.0095,167.1765,166.8325,166.8719,3418.0
2023-04-17 11:30:00,169.64,169.79,169.56,169.63,2299.0,166.7343,166.8817,166.6556,166.7244,2299.0
2023-04-17 11:40:00,169.71,170.2,169.66,170.2,3931.0,166.8031,167.2847,166.7539,167.2847,3931.0
2023-04-17 11:50:00,170.15,170.41,170.11,170.31,6764.0,167.2355,167.4911,167.1962,167.3928,6764.0
2023-04-17 12:00:00,170.31,170.39,170.2,170.34,4131.0,167.3928,167.4714,167.2847,167.4223,4131.0
2023-04-17 12:10:00,170.33,170.34,170.01,170.09,4482.0,167.4124,167.4223,167.0979,167.1765,4482.0
2023-04-17 12:20:00,170.1,170.26,169.91,170.18,4525.0,167.1864,167.3436,166.9996,167.265,4525.0
2023-04-17 12:30:00,170.35,170.59,170.26,170.59,2514.0,167.4321,167.668,167.3436,167.668,2514.0
2023-04-17 12:40:00,170.62,170.73,170.48,170.66,5228.0,167.6975,167.8056,167.5599,167.7368,5228.0
2023-04-17 12:50:00,170.66,170.77,170.5,170.61,4689.0,167.7368,167.8449,167.5795,167.6876,4689.0
2023-04-17 13:00:00,170.59,170.63,170.44,170.59,4624.0,167.668,167.7073,167.5206,167.668,4624.0
2023-04-17 13:10:00,170.57,170.8,170.56,170.75,3650.0,167.6483,167.8744,167.6385,167.8252,3650.0
2023-04-17 13:20:00,170.75,170.8,170.48,170.53,3360.0,167.8252,167.8744,167.5599,167.609,3360.0
2023-04-17 13:30:00,170.6,170.76,170.6,170.67,2267.0,167.6778,167.8351,167.6778,167.7466,2267.0
2023-04-17 13:40:00,170.63,170.64,170.42,170.42,2723.0,167.7073,167.7171,167.5009,167.5009,2723.0
2023-04-17 13:50:00,170.47,170.47,170.24,170.38,2134.0,167.55,167.55,167.324,167.4616,2134.0
2023-04-17 14:00:00,170.34,170.51,170.25,170.41,3329.0,167.4223,167.5894,167.3338,167.4911,3329.0
2023-04-17 14:10:00,170.36,170.62,170.34,170.56,3991.0,167.4419,167.6975,167.4223,167.6385,3991.0
2023-04-17 14:20:00,170.6,170.72,170.55,170.68,3595.0,167.6778,167.7958,167.6287,167.7564,3595.0
2023-04-17 14:30:00,170.69,170.91,170.66,170.83,5752.0,167.7663,167.9825,167.7368,167.9039,5752.0
2023-04-17 14:40:00,170.86,171.27,170.85,171.18,9231.0,167.9334,168.3363,167.9235,168.2479,9231.0
2023-04-17 14:50:00,171.22,171.3,171.16,171.17,5222.0,168.2872,168.3658,168.2282,168.238,5222.0
2023-04-17 15:00:00,171.24,171.66,171.24,171.66,6161.0,168.3069,168.7197,168.3069,168.7197,6161.0
2023-04-17 15:10:00,171.66,171.72,171.5,171.69,11951.0,168.7197,168.7786,168.5624,168.7491,11951.0
2023-04-17 15:20:00,171.78,171.87,171.65,171.84,13620.0,168.8376,168.9261,168.7098,168.8966,13620.0
2023-04-17 15:30:00,171.84,171.94,171.63,171.7,29471.0,168.8966,168.9949,168.6902,168.759,29471.0
2023-04-17 15:40:00,171.72,171.99,171.71,171.76,18080.0,168.7786,169.044,168.7688,168.8179,18080.0
2023-04-17 15:50:00,171.77,172.03,171.77,171.88,50754.0,168.8278,169.0833,168.8278,168.9359,50754.0
2023-04-18 09:30:00,172.0,173.32,171.72,173.04,19367.0,169.0538,170.3512,168.7786,170.076,19367.0
2023-04-18 09:40:00,173.18,173.45,173.1,173.2,17800.0,170.2136,170.479,170.135,170.2333,17800.0
2023-04-18 09:50:00,173.18,173.2,171.83,171.85,9462.0,170.2136,170.2333,168.8867,168.9064,9462.0
2023-04-18 10:00:00,171.89,172.71,171.88,172.56,5158.0,168.9457,169.7517,168.9359,169.6042,5158.0
2023-04-18 10:10:00,172.51,172.51,172.13,172.32,1978.0,169.5551,169.5551,169.1816,169.3684,1978.0
2023-04-18 10:20:00,172.39,172.56,171.97,172.03,4118.0,169.4372,169.6042,169.0243,169.0833,4118.0
2023-04-18 10:30:00,171.98,172.14,171.76,172.05,3814.0,169.0342,169.1914,168.8179,169.103,3814.0
2023-04-18 10:40:00,172.11,172.17,171.95,171.95,1200.0,169.1619,169.2209,169.0047,169.0047,1200.0
2023-04-18 10:50:00,171.92,171.93,171.4,171.59,9870.0,168.9752,168.985,168.4641,168.6509,9870.0
2023-04-18 11:00:00,171.56,171.65,170.94,170.96,9778.0,168.6214,168.7098,168.012,168.0316,9778.0
2023-04-18 11:10:00,171.0,171.0,170.63,170.64,4436.0,168.071,168.071,167.7073,167.7171,4436.0
2023-04-18 11:20:00,170.68,170.92,170.51,170.92,10437.0,167.7564,167.9923,167.5894,167.9923,10437.0
2023-04-18 11:30:00,170.97,171.24,170.72,170.72,10740.0,168.0415,168.3069,167.7958,167.7958,10740.0
2023-04-18 11:40:00,170.7,171.02,170.61,170.96,5294.0,167.7761,168.0906,167.6876,168.0316,5294.0
2023-04-18 11:50:00,170.81,171.01,170.81,170.9,2249.0,167.8842,168.0808,167.8842,167.9727,2249.0
2023-04-18 12:00:00,170.85,170.96,170.82,170.95,6086.0,167.9235,168.0316,167.894,168.0218,6086.0
2023-04-18 12:10:00,170.9,171.06,170.8,170.95,4912.0,167.9727,168.1299,167.8744,168.0218,4912.0
2023-04-18 12:20:00,170.93,171.2,170.93,171.2,2224.0,168.0022,168.2675,168.0022,168.2675,2224.0
2023-04-18 12:30:00,171.19,171.29,171.09,171.26,8044.0,168.2577,168.356,168.1594,168.3265,8044.0
2023-04-18 12:40:00,171.25,171.48,171.21,171.44,4000.0,168.3167,168.5427,168.2774,168.5034,4000.0
2023-04-18 12:50:00,171.43,171.53,171.2,171.49,5897.0,168.4936,168.5919,168.2675,168.5526,5897.0
2023-04-18 13:00:00,171.4,171.57,171.37,171.48,2945.0,168.4641,168.6312,168.4346,168.5427,2945.0
2023-04-18 13:10:00,171.48,171.5,171.2,171.2,3398.0,168.5427,168.5624,168.2675,168.2675,3398.0
2023-04-18 13:20:00,171.23,171.35,171.19,171.28,1640.0,168.297,168.415,168.2577,168.3462,1640.0
2023-04-18 13:30:00,171.31,171.61,171.3,171.45,4771.0,168.3757,168.6705,168.3658,168.5133,4771.0
2023-04-18 13:40:00,171.47,171.61,171.44,171.58,4410.0,168.5329,168.6705,168.5034,168.641,4410.0
2023-04-18 13:50:00,171.6,171.68,171.45,171.5,3883.0,168.6607,168.7393,168.5133,168.5624,3883.0
2023-04-18 14:00:00,171.43,171.62,171.43,171.62,4845.0,168.4936,168.6803,168.4936,168.6803,4845.0
2023-04-18 14:10:00,171.6,171.71,171.44,171.58,4528.0,168.6607,168.7688,168.5034,168.641,4528.0
2023-04-18 14:20:00,171.57,171.98,171.57,171.82,3868.0,168.6312,169.0342,168.6312,168.8769,3868.0
2023-04-18 14:30:00,171.83,171.86,171.7,171.7,5879.0,168.8867,168.9162,168.759,168.759,5879.0
2023-04-18 14:40:00,171.71,171.71,171.3,171.49,5764.0,168.7688,168.7688,168.3658,168.5526,5764.0
2023-04-18 14:50:00,171.52,171.86,171.46,171.81,4834.0,168.5821,168.9162,168.5231,168.8671,4834.0
2023-04-18 15:00:00,171.86,171.91,171.7,171.86,6239.0,168.9162,168.9654,168.759,168.9162,6239.0
2023-04-18 15:10:00,171.87,172.06,171.86,171.93,7068.0,168.9261,169.1128,168.9162,168.985,7068.0
2023-04-18 15:20:00,172.05,172.05,171.67,171.86,8819.0,169.103,169.103,168.7295,168.9162,8819.0
2023-04-18 15:30:00,171.87,171.94,171.7,171.94,7759.0,168.9261,168.9949,168.759,168.9949,7759.0
2023-04-18 15:40:00,171.92,172.38,171.85,172.38,20102.0,168.9752,169.4273,168.9064,169.4273,20102.0
2023-04-18 15:50:00,172.4,172.54,172.07,172.35,86650.0,169.447,169.5846,169.1226,169.3978,86650.0
2023-04-19 09:30:00,172.31,172.47,171.57,172.32,6505.0,169.3585,169.5158,168.6312,169.3684,6505.0
2023-04-19 09:40:00,172.09,172.27,171.61,171.61,2371.0,169.1423,169.3192,168.6705,168.6705,2371.0
2023-04-19 09:50:00,171.99,172.16,171.32,171.33,3013.0,169.044,169.2111,168.3855,168.3953,3013.0
2023-04-19 10:00:00,171.28,171.62,171.28,171.62,1824.0,168.3462,168.6803,168.3462,168.6803,1824.0
2023-04-19 10:10:00,171.72,171.76,171.55,171.64,3166.0,168.7786,168.8179,168.6115,168.7,3166.0
2023-04-19 10:20:00,171.64,171.94,171.6,171.83,2924.0,168.7,168.9949,168.6607,168.8867,2924.0
2023-04-19 10:30:00,171.78,172.05,171.78,171.98,1972.0,168.8376,169.103,168.8376,169.0342,1972.0
2023-04-19 10:40:00,172.11,172.15,171.92,172.15,1096.0,169.1619,169.2013,168.9752,169.2013,1096.0
2023-04-19 10:50:00,172.24,172.39,172.13,172.21,1849.0,169.2897,169.4372,169.1816,169.2602,1849.0
2023-04-19 11:00:00,172.2,172.2,171.66,171.66,4039.0,169.2504,169.2504,168.7197,168.7197,4039.0
2023-04-19 11:10:00,171.59,171.85,171.51,171.51,2025.0,168.6509,168.9064,168.5722,168.5722,2025.0
2023-04-19 11:20:00,171.5,171.62,171.44,171.61,3970.0,168.5624,168.6803,168.5034,168.6705,3970.0
2023-04-19 11:30:00,171.64,171.87,171.43,171.87,4239.0,168.7,168.9261,168.4936,168.9261,4239.0
2023-04-19 11:40:00,171.83,172.03,171.8,171.96,5481.0,168.8867,169.0833,168.8573,169.0145,5481.0
2023-04-19 11:50:00,171.95,172.33,171.9,172.22,2066.0,169.0047,169.3782,168.9555,169.2701,2066.0
2023-04-19 12:00:00,172.33,172.55,172.33,172.34,4449.0,169.3782,169.5944,169.3782,169.388,4449.0
2023-04-19 12:10:00,172.46,172.7,172.44,172.57,7216.0,169.506,169.7418,169.4863,169.6141,7216.0
2023-04-19 12:20:00,172.58,172.63,172.54,172.57,1317.0,169.6239,169.673,169.5846,169.6141,1317.0
2023-04-19 12:30:00,172.52,172.61,172.47,172.54,3640.0,169.5649,169.6534,169.5158,169.5846,3640.0
2023-04-19 12:40:00,172.59,172.69,172.59,172.64,2098.0,169.6337,169.732,169.6337,169.6829,2098.0
2023-04-19 12:50:00,172.58,172.76,172.58,172.68,3657.0,169.6239,169.8008,169.6239,169.7222,3657.0
2023-04-19 13:00:00,172.77,173.06,172.76,173.01,5090.0,169.8106,170.0957,169.8008,170.0465,5090.0
2023-04-19 13:10:00,173.05,173.07,172.69,172.78,6902.0,170.0858,170.1055,169.732,169.8205,6902.0
2023-04-19 13:20:00,172.74,172.93,172.71,172.93,3222.0,169.7812,169.9679,169.7517,169.9679,3222.0
2023-04-19 13:30:00,172.96,173.03,172.89,172.9,4529.0,169.9974,170.0662,169.9286,169.9384,4529.0
2023-04-19 13:40:00,172.95,173.01,172.92,172.94,5900.0,169.9876,170.0465,169.9581,169.9777,5900.0
2023-04-19 13:50:00,172.99,173.26,172.99,173.17,4461.0,170.0269,170.2923,170.0269,170.2038,4461.0
2023-04-19 14:00:00,173.24,173.51,173.24,173.38,6071.0,170.2726,170.538,170.2726,170.4102,6071.0
2023-04-19 14:10:00,173.38,173.63,173.36,173.6,10983.0,170.4102,170.6559,170.3905,170.6264,10983.0
2023-04-19 14:20:00,173.61,173.85,173.56,173.85,4258.0,170.6363,170.8721,170.5871,170.8721,4258.0
2023-04-19 14:30:00,173.85,173.93,173.66,173.66,4831.0,170.8721,170.9508,170.6854,170.6854,4831.0
2023-04-19 14:40:00,173.68,173.7,173.28,173.59,11981.0,170.7051,170.7247,170.3119,170.6166,11981.0
2023-04-19 14:50:00,173.62,173.92,173.46,173.91,9142.0,170.6461,170.9409,170.4888,170.9311,9142.0
2023-04-19 15:00:00,173.93,174.2,173.85,174.2,9630.0,170.9508,171.2161,170.8721,171.2161,9630.0
2023-04-19 15:10:00,174.29,174.29,173.94,173.94,5967.0,171.3046,171.3046,170.9606,170.9606,5967.0
2023-04-19 15:20:00,173.88,174.05,173.81,173.88,3687.0,170.9016,171.0687,170.8328,170.9016,3687.0
2023-04-19 15:30:00,173.84,173.86,173.42,173.46,8288.0,170.8623,170.882,170.4495,170.4888,8288.0
2023-04-19 15:40:00,173.46,173.59,173.15,173.3,10288.0,170.4888,170.6166,170.1841,170.3316,10288.0
2023-04-19 15:50:00,173.36,173.74,173.23,173.56,29219.0,170.3905,170.764,170.2628,170.5871,29219.0
2023-04-20 09:30:00,172.5,172.5,172.22,172.25,6479.0,169.5453,169.5453,169.2701,169.2996,6479.0
2023-04-20 09:40:00,172.09,172.39,171.82,171.84,3763.0,169.1423,169.4372,168.8769,168.8966,3763.0
2023-04-20 09:50:00,171.54,171.76,171.29,171.66,4315.0,168.6017,168.8179,168.356,168.7197,4315.0
2023-04-20 10:00:00,171.55,171.63,171.28,171.52,4777.0,168.6115,168.6902,168.3462,168.5821,4777.0
2023-04-20 10:10:00,171.59,172.02,171.59,171.92,6004.0,168.6509,169.0735,168.6509,168.9752,6004.0
2023-04-20 10:20:00,171.91,172.55,171.91,172.55,6468.0,168.9654,169.5944,168.9654,169.5944,6468.0
2023-04-20 10:30:00,172.61,172.99,172.44,172.89,13241.0,169.6534,170.0269,169.4863,169.9286,13241.0
2023-04-20 10:40:00,172.92,173.19,172.83,173.19,6814.0,169.9581,170.2234,169.8696,170.2234,6814.0
2023-04-20 10:50:00,173.32,173.53,173.26,173.45,2375.0,170.3512,170.5576,170.2923,170.479,2375.0
2023-04-20 11:00:00,173.44,173.44,172.94,173.24,8628.0,170.4692,170.4692,169.9777,170.2726,8628.0
2023-04-20 11:10:00,173.24,173.32,172.86,172.86,4934.0,170.2726,170.3512,169.8991,169.8991,4934.0
2023-04-20 11:20:00,172.75,172.75,172.6,172.6,1000.0,169.791,169.791,169.6436,169.6436,1000.0
2023-04-20 11:30:00,172.59,172.69,172.42,172.69,2477.0,169.6337,169.732,169.4666,169.732,2477.0
2023-04-20 11:40:00,172.68,173.05,172.68,172.89,3956.0,169.7222,170.0858,169.7222,169.9286,3956.0
2023-04-20 11:50:00,172.84,172.97,172.8,172.97,1413.0,169.8794,170.0072,169.8401,170.0072,1413.0
2023-04-20 12:00:00,172.95,173.11,172.89,173.11,5247.0,169.9876,170.1448,169.9286,170.1448,5247.0
2023-04-20 12:10:00,173.1,173.27,173.09,173.12,2723.0,170.135,170.3021,170.1252,170.1546,2723.0
2023-04-20 12:20:00,173.24,173.51,173.24,173.47,859.0,170.2726,170.538,170.2726,170.4987,859.0
2023-04-20 12:30:00,173.53,173.59,173.47,173.55,1200.0,170.5576,170.6166,170.4987,170.5773,1200.0
2023-04-20 12:40:00,173.47,173.53,173.34,173.34,2838.0,170.4987,170.5576,170.3709,170.3709,2838.0
2023-04-20 12:50:00,173.28,173.32,173.11,173.15,9328.0,170.3119,170.3512,170.1448,170.1841,9328.0
2023-04-20 13:00:00,173.18,173.49,173.18,173.43,2831.0,170.2136,170.5183,170.2136,170.4593,2831.0
2023-04-20 13:10:00,173.49,173.59,173.34,173.38,2070.0,170.5183,170.6166,170.3709,170.4102,2070.0
2023-04-20 13:20:00,173.29,173.35,173.16,173.28,3950.0,170.3217,170.3807,170.194,170.3119,3950.0
2023-04-20 13:30:00,173.3,173.34,173.2,173.23,1788.0,170.3316,170.3709,170.2333,170.2628,1788.0
2023-04-20 13:40:00,173.24,173.38,173.16,173.16,5794.0,170.2726,170.4102,170.194,170.194,5794.0
2023-04-20 13:50:00,173.11,173.41,173.08,173.16,2914.0,170.1448,170.4397,170.1153,170.194,2914.0
2023-04-20 14:00:00,173.09,173.14,172.88,173.11,4223.0,170.1252,170.1743,169.9188,170.1448,4223.0
2023-04-20 14:10:00,173.1,173.14,172.83,173.03,6233.0,170.135,170.1743,169.8696,170.0662,6233.0
2023-04-20 14:20:00,173.04,173.07,172.84,172.87,3978.0,170.076,170.1055,169.8794,169.9089,3978.0
2023-04-20 14:30:00,172.85,172.9,172.38,172.53,7380.0,169.8893,169.9384,169.4273,169.5748,7380.0
2023-04-20 14:40:00,172.5,172.58,172.26,172.5,5417.0,169.5453,169.6239,169.3094,169.5453,5417.0
2023-04-20 14:50:00,172.6,172.93,172.6,172.66,4792.0,169.6436,169.9679,169.6436,169.7025,4792.0
2023-04-20 15:00:00,172.65,172.73,172.51,172.53,9052.0,169.6927,169.7713,169.5551,169.5748,9052.0
2023-04-20 15:10:00,172.47,172.53,171.92,171.95,8996.0,169.5158,169.5748,168.9752,169.0047,8996.0
2023-04-20 15:20:00,171.94,172.19,171.82,172.01,13426.0,168.9949,169.2406,168.8769,169.0637,13426.0
2023-04-20 15:30:00,172.01,172.43,172.0,172.36,9003.0,169.0637,169.4765,169.0538,169.4077,9003.0
2023-04-20 15:40:00,172.35,172.36,172.13,172.28,17608.0,169.3978,169.4077,169.1816,169.329,17608.0
2023-04-20 15:50:00,172.25,172.67,172.21,172.41,62101.0,169.2996,169.7124,169.2602,169.4568,62101.0
2023-04-21 09:30:00,172.65,172.85,172.34,172.34,17590.0,169.6927,169.8893,169.388,169.388,17590.0
2023-04-21 09:40:00,172.07,172.31,171.93,172.31,1200.0,169.1226,169.3585,168.985,169.3585,1200.0
2023-04-21 09:50:00,172.16,172.16,171.34,171.66,6889.0,169.2111,169.2111,168.4051,168.7197,6889.0
2023-04-21 10:00:00,171.59,171.64,171.26,171.36,4661.0,168.6509,168.7,168.3265,168.4248,4661.0
2023-04-21 10:10:00,171.38,171.58,171.2,171.56,6643.0,168.4445,168.641,168.2675,168.6214,6643.0
2023-04-21 10:20:00,171.62,171.76,171.45,171.56,17010.0,168.6803,168.8179,168.5133,168.6214,17010.0
2023-04-21 10:30:00,171.56,171.64,170.75,171.0,14364.0,168.6214,168.7,167.8252,168.071,14364.0
2023-04-21 10:40:00,170.89,170.92,170.24,170.59,9096.0,167.9628,167.9923,167.324,167.668,9096.0
2023-04-21 10:50:00,170.58,170.58,170.25,170.25,2903.0,167.6582,167.6582,167.3338,167.3338,2903.0
2023-04-21 11:00:00,170.32,170.82,170.15,170.57,4854.0,167.4026,167.894,167.2355,167.6483,4854.0
2023-04-21 11:10:00,170.52,170.73,170.33,170.55,7900.0,167.5992,167.8056,167.4124,167.6287,7900.0
2023-04-21 11:20:00,170.54,170.66,170.44,170.59,4604.0,167.6188,167.7368,167.5206,167.668,4604.0
2023-04-21 11:30:00,170.62,170.66,170.3,170.42,18804.0,167.6975,167.7368,167.383,167.5009,18804.0
2023-04-21 11:40:00,170.42,170.52,170.18,170.2,5771.0,167.5009,167.5992,167.265,167.2847,5771.0
2023-04-21 11:50:00,170.14,170.45,170.07,170.34,2725.0,167.2257,167.5304,167.1569,167.4223,2725.0
2023-04-21 12:00:00,170.4,170.52,170.19,170.19,4651.0,167.4812,167.5992,167.2748,167.2748,4651.0
2023-04-21 12:10:00,170.24,170.46,170.08,170.46,2600.0,167.324,167.5402,167.1667,167.5402,2600.0
2023-04-21 12:20:00,170.28,170.4,169.94,170.0,5651.0,167.3633,167.4812,167.0291,167.0881,5651.0
2023-04-21 12:30:00,169.96,170.02,169.74,169.9,8167.0,167.0488,167.1077,166.8325,166.9898,8167.0
2023-04-21 12:40:00,169.89,170.02,169.86,169.92,5460.0,166.98,167.1077,166.9505,167.0095,5460.0
2023-04-21 12:50:00,169.97,170.11,169.91,170.02,7554.0,167.0586,167.1962,166.9996,167.1077,7554.0
2023-04-21 13:00:00,170.02,170.24,170.02,170.15,5382.0,167.1077,167.324,167.1077,167.2355,5382.0
2023-04-21 13:10:00,170.22,170.27,169.89,169.98,12980.0,167.3043,167.3535,166.98,167.0684,12980.0
2023-04-21 13:20:00,169.94,170.03,169.76,169.97,4520.0,167.0291,167.1176,166.8522,167.0586,4520.0
2023-04-21 13:30:00,170.0,170.13,169.91,170.09,13505.0,167.0881,167.2159,166.9996,167.1765,13505.0
2023-04-21 13:40:00,170.12,170.37,170.09,170.35,10898.0,167.206,167.4518,167.1765,167.4321,10898.0
2023-04-21 13:50:00,170.37,170.4,170.08,170.14,8508.0,167.4518,167.4812,167.1667,167.2257,8508.0
2023-04-21 14:00:00,170.09,170.18,170.03,170.11,6353.0,167.1765,167.265,167.1176,167.1962,6353.0
2023-04-21 14:10:00,170.09,170.28,170.09,170.17,8430.0,167.1765,167.3633,167.1765,167.2552,8430.0
2023-04-21 14:20:00,170.17,170.79,170.15,170.5,29177.0,167.2552,167.8646,167.2355,167.5795,29177.0
2023-04-21 14:30:00,170.51,170.97,170.46,170.97,23059.0,167.5894,168.0415,167.5402,168.0415,23059.0
2023-04-21 14:40:00,171.07,171.12,170.88,170.99,5333.0,168.1398,168.1889,167.953,168.0611,5333.0
2023-04-21 14:50:00,171.09,171.33,171.0,171.28,4687.0,168.1594,168.3953,168.071,168.3462,4687.0
2023-04-21 15:00:00,171.28,171.31,170.94,171.15,7672.0,168.3462,168.3757,168.012,168.2184,7672.0
2023-04-21 15:10:00,171.25,171.25,170.83,170.96,2406.0,168.3167,168.3167,167.9039,168.0316,2406.0
2023-04-21 15:20:00,170.98,171.04,170.88,171.03,5868.0,168.0513,168.1103,167.953,168.1004,5868.0
2023-04-21 15:30:00,171.02,171.1,170.78,170.84,10722.0,168.0906,168.1692,167.8547,167.9137,10722.0
2023-04-21 15:40:00,170.84,170.84,170.52,170.66,21278.0,167.9137,167.9137,167.5992,167.7368,21278.0
2023-04-21 15:50:00,170.68,171.17,170.64,171.15,78908.0,167.7564,168.238,167.7171,168.2184,78908.0
2023-04-24 09:30:00,171.98,172.76,171.98,172.33,5783.0,169.0342,169.8008,169.0342,169.3782,5783.0
2023-04-24 09:40:00,172.28,172.52,171.46,171.5,3954.0,169.329,169.5649,168.5231,168.5624,3954.0
2023-04-24 09:50:00,171.43,172.17,171.43,171.87,3800.0,168.4936,169.2209,168.4936,168.9261,3800.0
2023-04-24 10:00:00,172.01,172.2,171.85,172.01,3662.0,169.0637,169.2504,168.9064,169.0637,3662.0
2023-04-24 10:10:00,171.88,172.06,171.67,171.67,3945.0,168.9359,169.1128,168.7295,168.7295,3945.0
2023-04-24 10:20:00,171.7,171.77,171.62,171.72,11631.0,168.759,168.8278,168.6803,168.7786,11631.0
2023-04-24 10:30:00,171.78,172.23,171.74,171.9,12384.0,168.8376,169.2799,168.7983,168.9555,12384.0
2023-04-24 10:40:00,171.85,171.87,171.31,171.41,4324.0,168.9064,168.9261,168.3757,168.4739,4324.0
2023-04-24 10:50:00,171.36,171.41,171.01,171.01,3523.0,168.4248,168.4739,168.0808,168.0808,3523.0
2023-04-24 11:00:00,170.89,171.19,170.85,171.03,4586.0,167.9628,168.2577,167.9235,168.1004,4586.0
2023-04-24 11:10:00,170.96,171.2,170.96,171.2,2962.0,168.0316,168.2675,168.0316,168.2675,2962.0
2023-04-24 11:20:00,171.28,171.28,171.11,171.18,6000.0,168.3462,168.3462,168.1791,168.2479,6000.0
2023-04-24 11:30:00,171.16,171.49,171.12,171.47,4020.0,168.2282,168.5526,168.1889,168.5329,4020.0
2023-04-24 11:40:00,171.44,171.47,171.27,171.47,4432.0,168.5034,168.5329,168.3363,168.5329,4432.0
2023-04-24 11:50:00,171.39,171.48,171.14,171.23,2801.0,168.4543,168.5427,168.2086,168.297,2801.0
2023-04-24 12:00:00,171.15,171.45,171.1,171.17,6455.0,168.2184,168.5133,168.1692,168.238,6455.0
2023-04-24 12:10:00,171.05,171.15,170.95,170.96,7072.0,168.1201,168.2184,168.0218,168.0316,7072.0
2023-04-24 12:20:00,170.98,171.15,170.94,171.13,8625.0,168.0513,168.2184,168.012,168.1987,8625.0
2023-04-24 12:30:00,171.08,171.22,171.08,171.17,6841.0,168.1496,168.2872,168.1496,168.238,6841.0
2023-04-24 12:40:00,171.17,171.43,171.16,171.43,2891.0,168.238,168.4936,168.2282,168.4936,2891.0
2023-04-24 12:50:00,171.45,171.49,171.38,171.45,1701.0,168.5133,168.5526,168.4445,168.5133,1701.0
2023-04-24 13:00:00,171.47,171.53,171.37,171.37,5854.0,168.5329,168.5919,168.4346,168.4346,5854.0
2023-04-24 13:10:00,171.3,171.41,171.15,171.22,3830.0,168.3658,168.4739,168.2184,168.2872,3830.0
2023-04-24 13:20:00,171.21,171.38,171.17,171.37,8679.0,168.2774,168.4445,168.238,168.4346,8679.0
2023-04-24 13:30:00,171.3,171.36,171.23,171.35,4534.0,168.3658,168.4248,168.297,168.415,4534.0
2023-04-24 13:40:00,171.32,171.36,171.19,171.22,3359.0,168.3855,168.4248,168.2577,168.2872,3359.0
2023-04-24 13:50:00,171.24,171.37,171.24,171.33,2459.0,168.3069,168.4346,168.3069,168.3953,2459.0
2023-04-24 14:00:00,171.35,171.35,170.84,170.9,6048.0,168.415,168.415,167.9137,167.9727,6048.0
2023-04-24 14:10:00,170.83,170.93,170.77,170.85,2239.0,167.9039,168.0022,167.8449,167.9235,2239.0
2023-04-24 14:20:00,170.82,170.85,170.66,170.75,6628.0,167.894,167.9235,167.7368,167.8252,6628.0
2023-04-24 14:30:00,170.75,170.83,170.61,170.62,13796.0,167.8252,167.9039,167.6876,167.6975,13796.0
2023-04-24 14:40:00,170.59,170.77,170.55,170.75,7449.0,167.668,167.8449,167.6287,167.8252,7449.0
2023-04-24 14:50:00,170.77,171.04,170.77,170.95,7397.0,167.8449,168.1103,167.8449,168.0218,7397.0
2023-04-24 15:00:00,170.98,171.07,170.94,171.03,11673.0,168.0513,168.1398,168.012,168.1004,11673.0
2023-04-24 15:10:00,171.01,171.16,170.99,171.08,7397.0,168.0808,168.2282,168.0611,168.1496,7397.0
2023-04-24 15:20:00,171.09,171.25,170.98,171.24,8198.0,168.1594,168.3167,168.0513,168.3069,8198.0
2023-04-24 15:30:00,171.2,171.25,170.91,171.0,8310.0,168.2675,168.3167,167.9825,168.071,8310.0
2023-04-24 15:40:00,171.0,171.17,170.88,171.15,16042.0,168.071,168.238,167.953,168.2184,16042.0
2023-04-24 15:50:00,171.12,171.55,170.91,171.3,55792.0,168.1889,168.6115,167.9825,168.3658,55792.0
2023-04-25 09:30:00,170.46,170.69,170.46,170.5,10332.0,167.5402,167.7663,167.5402,167.5795,10332.0
2023-04-25 09:40:00,170.5,171.07,170.44,170.5,7531.0,167.5795,168.1398,167.5206,167.5795,7531.0
2023-04-25 09:50:00,170.32,170.32,170.11,170.12,8233.0,167.4026,167.4026,167.1962,167.206,8233.0
2023-04-25 10:00:00,170.23,170.39,170.15,170.25,6516.0,167.3142,167.4714,167.2355,167.3338,6516.0
2023-04-25 10:10:00,170.19,170.19,169.82,169.99,2919.0,167.2748,167.2748,166.9112,167.0783,2919.0
2023-04-25 10:20:00,170.0,170.12,169.82,169.83,4129.0,167.0881,167.206,166.9112,166.921,4129.0
2023-04-25 10:30:00,169.84,169.99,169.78,169.98,2293.0,166.9308,167.0783,166.8719,167.0684,2293.0
2023-04-25 10:40:00,169.89,170.1,169.7,170.1,3158.0,166.98,167.1864,166.7932,167.1864,3158.0
2023-04-25 10:50:00,170.16,170.38,170.16,170.36,5458.0,167.2453,167.4616,167.2453,167.4419,5458.0
2023-04-25 11:00:00,170.26,170.35,170.06,170.29,3584.0,167.3436,167.4321,167.1471,167.3731,3584.0
2023-04-25 11:10:00,170.28,170.35,169.95,170.08,5837.0,167.3633,167.4321,167.0389,167.1667,5837.0
2023-04-25 11:20:00,170.12,170.12,169.76,169.76,2910.0,167.206,167.206,166.8522,166.8522,2910.0
2023-04-25 11:30:00,169.72,169.87,169.72,169.8,3240.0,166.8129,166.9603,166.8129,166.8915,3240.0
2023-04-25 11:40:00,169.77,169.92,169.63,169.92,4311.0,166.862,167.0095,166.7244,167.0095,4311.0
2023-04-25 11:50:00,169.85,169.85,169.67,169.7,1298.0,166.9407,166.9407,166.7637,166.7932,1298.0
2023-04-25 12:00:00,169.68,170.0,169.61,169.92,5428.0,166.7736,167.0881,166.7048,167.0095,5428.0
2023-04-25 12:10:00,169.85,170.06,169.85,170.0,3695.0,166.9407,167.1471,166.9407,167.0881,3695.0
2023-04-25 12:20:00,170.02,170.12,170.02,170.12,1802.0,167.1077,167.206,167.1077,167.206,1802.0
2023-04-25 12:30:00,170.14,170.29,170.07,170.29,2964.0,167.2257,167.3731,167.1569,167.3731,2964.0
2023-04-25 12:40:00,170.32,170.39,170.2,170.25,4054.0,167.4026,167.4714,167.2847,167.3338,4054.0
2023-04-25 12:50:00,170.16,170.18,169.99,170.1,3338.0,167.2453,167.265,167.0783,167.1864,3338.0
2023-04-25 13:00:00,170.11,170.29,170.02,170.02,1962.0,167.1962,167.3731,167.1077,167.1077,1962.0
2023-04-25 13:10:00,170.02,170.16,169.55,169.68,11367.0,167.1077,167.2453,166.6458,166.7736,11367.0
2023-04-25 13:20:00,169.54,169.56,169.38,169.52,3907.0,166.636,166.6556,166.4787,166.6163,3907.0
2023-04-25 13:30:00,169.5,169.86,169.46,169.69,4035.0,166.5967,166.9505,166.5573,166.7834,4035.0
2023-04-25 13:40:00,169.73,169.89,169.59,169.69,4389.0,166.8227,166.98,166.6851,166.7834,4389.0
2023-04-25 13:50:00,169.63,169.63,169.5,169.5,2018.0,166.7244,166.7244,166.5967,166.5967,2018.0
2023-04-25 14:00:00,169.5,169.61,169.4,169.59,2762.0,166.5967,166.7048,166.4984,166.6851,2762.0
2023-04-25 14:10:00,169.6,169.66,169.53,169.64,2317.0,166.6949,166.7539,166.6261,166.7343,2317.0
2023-04-25 14:20:00,169.6,169.86,169.53,169.83,5148.0,166.6949,166.9505,166.6261,166.921,5148.0
2023-04-25 14:30:00,169.79,170.0,169.77,170.0,3626.0,166.8817,167.0881,166.862,167.0881,3626.0
2023-04-25 14:40:00,169.9,169.9,169.54,169.8,6546.0,166.9898,166.9898,166.636,166.8915,6546.0
2023-04-25 14:50:00,169.8,169.81,169.44,169.44,6322.0,166.8915,166.9013,166.5377,166.5377,6322.0
2023-04-25 15:00:00,169.56,169.66,169.45,169.62,7044.0,166.6556,166.7539,166.5475,166.7146,7044.0
2023-04-25 15:10:00,169.76,170.06,169.76,169.94,5350.0,166.8522,167.1471,166.8522,167.0291,5350.0
2023-04-25 15:20:00,169.97,170.28,169.96,170.12,5979.0,167.0586,167.3633,167.0488,167.206,5979.0
2023-04-25 15:30:00,170.13,170.16,169.78,169.84,8484.0,167.2159,167.2453,166.8719,166.9308,8484.0
2023-04-25 15:40:00,169.77,169.89,169.68,169.68,8379.0,166.862,166.98,166.7736,166.7736,8379.0
2023-04-25 15:50:00,169.69,169.8,169.58,169.7,28422.0,166.7834,166.8915,166.6753,166.7932,28422.0
2023-04-26 09:30:00,168.21,169.23,168.21,169.03,5519.0,165.3288,166.3313,165.3288,166.1347,5519.0
2023-04-26 09:40:00,169.05,169.07,168.68,168.74,4297.0,166.1544,166.174,165.7907,165.8497,4297.0
2023-04-26 09:50:00,168.83,169.01,168.39,168.73,5164.0,165.9381,166.115,165.5057,165.8398,5164.0
2023-04-26 10:00:00,168.52,168.75,168.37,168.38,3639.0,165.6334,165.8595,165.486,165.4958,3639.0
2023-04-26 10:10:00,168.28,168.28,167.44,167.78,13292.0,165.3976,165.3976,164.5719,164.9061,13292.0
2023-04-26 10:20:00,167.74,168.32,167.67,168.32,5303.0,164.8668,165.4369,164.798,165.4369,5303.0
2023-04-26 10:30:00,168.33,168.37,167.91,167.98,19496.0,165.4467,165.486,165.0339,165.1027,19496.0
2023-04-26 10:40:00,168.01,168.03,167.81,167.84,5453.0,165.1322,165.1518,164.9356,164.9651,5453.0
2023-04-26 10:50:00,167.7,167.77,167.28,167.28,6805.0,164.8275,164.8963,164.4147,164.4147,6805.0
2023-04-26 11:00:00,167.37,168.27,167.37,168.27,4377.0,164.5031,165.3877,164.5031,165.3877,4377.0
2023-04-26 11:10:00,168.25,168.27,168.0,168.0,4254.0,165.3681,165.3877,165.1223,165.1223,4254.0
2023-04-26 11:20:00,168.02,168.11,167.95,168.01,5212.0,165.142,165.2305,165.0732,165.1322,5212.0
2023-04-26 11:30:00,167.96,167.97,167.43,167.48,7097.0,165.083,165.0929,164.5621,164.6113,7097.0
2023-04-26 11:40:00,167.44,167.63,167.32,167.37,8434.0,164.5719,164.7587,164.454,164.5031,8434.0
2023-04-26 11:50:00,167.39,167.65,167.28,167.6,4804.0,164.5228,164.7783,164.4147,164.7292,4804.0
2023-04-26 12:00:00,167.58,167.91,167.58,167.91,2960.0,164.7095,165.0339,164.7095,165.0339,2960.0
2023-04-26 12:10:00,167.87,168.07,167.81,167.81,4705.0,164.9946,165.1911,164.9356,164.9356,4705.0
2023-04-26 12:20:00,167.72,167.82,167.69,167.71,2057.0,164.8471,164.9454,164.8177,164.8373,2057.0
2023-04-26 12:30:00,167.76,167.79,167.56,167.72,6114.0,164.8865,164.9159,164.6899,164.8471,6114.0
2023-04-26 12:40:00,167.67,167.86,167.66,167.85,2037.0,164.798,164.9847,164.7882,164.9749,2037.0
2023-04-26 12:50:00,167.91,167.91,167.75,167.75,2490.0,165.0339,165.0339,164.8766,164.8766,2490.0
2023-04-26 13:00:00,167.86,167.98,167.8,167.9,4206.0,164.9847,165.1027,164.9258,165.0241,4206.0
2023-04-26 13:10:00,167.93,167.96,167.8,167.94,2457.0,165.0535,165.083,164.9258,165.0634,2457.0
2023-04-26 13:20:00,167.93,167.93,167.74,167.8,4880.0,165.0535,165.0535,164.8668,164.9258,4880.0
2023-04-26 13:30:00,167.81,168.04,167.73,167.9,10026.0,164.9356,165.1617,164.857,165.0241,10026.0
2023-04-26 13:40:00,167.92,168.08,167.78,167.78,11488.0,165.0437,165.201,164.9061,164.9061,11488.0
2023-04-26 13:50:00,167.75,167.75,167.46,167.56,5117.0,164.8766,164.8766,164.5916,164.6899,5117.0
2023-04-26 14:00:00,167.5,167.52,166.91,166.98,6407.0,164.6309,164.6506,164.051,164.1198,6407.0
2023-04-26 14:10:00,166.99,167.2,166.87,167.15,3163.0,164.1296,164.3361,164.0117,164.2869,3163.0
2023-04-26 14:20:00,167.18,167.5,167.08,167.49,3014.0,164.3164,164.6309,164.2181,164.6211,3014.0
2023-04-26 14:30:00,167.59,167.59,167.22,167.28,9666.0,164.7194,164.7194,164.3557,164.4147,9666.0
2023-04-26 14:40:00,167.27,167.27,167.07,167.13,6219.0,164.4049,164.4049,164.2083,164.2673,6219.0
2023-04-26 14:50:00,167.09,167.34,166.96,167.15,10366.0,164.2279,164.4737,164.1002,164.2869,10366.0
2023-04-26 15:00:00,167.16,167.33,167.12,167.31,4820.0,164.2967,164.4638,164.2574,164.4442,4820.0
2023-04-26 15:10:00,167.27,167.49,167.0,167.06,6743.0,164.4049,164.6211,164.1395,164.1984,6743.0
2023-04-26 15:20:00,166.96,167.1,166.74,167.1,6712.0,164.1002,164.2378,163.8839,164.2378,6712.0
2023-04-26 15:30:00,167.11,167.2,166.78,166.86,9407.0,164.2476,164.3361,163.9232,164.0019,9407.0
2023-04-26 15:40:00,166.86,166.86,166.43,166.68,16253.0,164.0019,164.0019,163.5792,163.825,16253.0
2023-04-26 15:50:00,166.69,167.07,166.57,166.61,58492.0,163.8348,164.2083,163.7168,163.7562,58492.0
2023-04-27 09:30:00,166.66,167.73,166.54,167.67,9495.0,163.8053,164.857,163.6874,164.798,9495.0
2023-04-27 09:40:00,167.41,167.77,167.34,167.41,8972.0,164.5425,164.8963,164.4737,164.5425,8972.0
2023-04-27 09:50:00,167.55,168.36,167.54,168.26,7871.0,164.6801,165.4762,164.6702,165.3779,7871.0
2023-04-27 10:00:00,168.14,168.35,167.85,168.16,7062.0,165.26,165.4664,164.9749,165.2796,7062.0
2023-04-27 10:10:00,168.18,168.77,167.95,168.77,9328.0,165.2993,165.8792,165.0732,165.8792,9328.0
2023-04-27 10:20:00,168.92,169.03,168.74,169.03,15425.0,166.0266,166.1347,165.8497,166.1347,15425.0
2023-04-27 10:30:00,169.12,169.2,168.88,168.96,16172.0,166.2232,166.3018,165.9873,166.0659,16172.0
2023-04-27 10:40:00,168.9,169.09,168.56,169.02,6231.0,166.0069,166.1937,165.6728,166.1249,6231.0
2023-04-27 10:50:00,168.97,169.02,168.56,168.56,11138.0,166.0757,166.1249,165.6728,165.6728,11138.0
2023-04-27 11:00:00,168.59,168.64,168.45,168.46,6891.0,165.7022,165.7514,165.5646,165.5745,6891.0
2023-04-27 11:10:00,168.52,168.75,168.44,168.67,11482.0,165.6334,165.8595,165.5548,165.7809,11482.0
2023-04-27 11:20:00,168.7,169.6,168.7,169.6,8098.0,165.8104,166.6949,165.8104,166.6949,8098.0
2023-04-27 11:30:00,169.59,169.91,169.56,169.78,13090.0,166.6851,166.9996,166.6556,166.8719,13090.0
2023-04-27 11:40:00,169.77,169.84,169.55,169.79,10063.0,166.862,166.9308,166.6458,166.8817,10063.0
2023-04-27 11:50:00,169.89,170.3,169.81,170.25,6086.0,166.98,167.383,166.9013,167.3338,6086.0
2023-04-27 12:00:00,170.36,170.6,170.36,170.59,4966.0,167.4419,167.6778,167.4419,167.668,4966.0
2023-04-27 12:10:00,170.54,170.61,170.39,170.5,7323.0,167.6188,167.6876,167.4714,167.5795,7323.0
2023-04-27 12:20:00,170.46,170.58,170.37,170.58,2735.0,167.5402,167.6582,167.4518,167.6582,2735.0
2023-04-27 12:30:00,170.54,170.54,170.32,170.48,2173.0,167.6188,167.6188,167.4026,167.5599,2173.0
2023-04-27 12:40:00,170.44,170.7,170.44,170.7,3801.0,167.5206,167.7761,167.5206,167.7761,3801.0
2023-04-27 12:50:00,170.85,170.9,170.67,170.73,4550.0,167.9235,167.9727,167.7466,167.8056,4550.0
2023-04-27 13:00:00,170.81,170.83,170.54,170.55,1501.0,167.8842,167.9039,167.6188,167.6287,1501.0
2023-04-27 13:10:00,170.55,170.84,170.5,170.8,2596.0,167.6287,167.9137,167.5795,167.8744,2596.0
2023-04-27 13:20:00,170.83,171.1,170.78,170.93,7593.0,167.9039,168.1692,167.8547,168.0022,7593.0
2023-04-27 13:30:00,170.93,171.08,170.91,171.03,3183.0,168.0022,168.1496,167.9825,168.1004,3183.0
2023-04-27 13:40:00,171.03,171.09,170.86,171.09,2875.0,168.1004,168.1594,167.9334,168.1594,2875.0
2023-04-27 13:50:00,171.12,171.22,171.01,171.13,1970.0,168.1889,168.2872,168.0808,168.1987,1970.0
2023-04-27 14:00:00,171.11,171.18,171.07,171.16,3136.0,168.1791,168.2479,168.1398,168.2282,3136.0
2023-04-27 14:10:00,171.13,171.57,171.13,171.57,6888.0,168.1987,168.6312,168.1987,168.6312,6888.0
2023-04-27 14:20:00,171.59,171.6,171.36,171.57,5800.0,168.6509,168.6607,168.4248,168.6312,5800.0
2023-04-27 14:30:00,171.58,172.19,171.54,172.03,14268.0,168.641,169.2406,168.6017,169.0833,14268.0
2023-04-27 14:40:00,172.05,172.2,172.04,172.15,5868.0,169.103,169.2504,169.0931,169.2013,5868.0
2023-04-27 14:50:00,172.28,172.53,172.26,172.53,3521.0,169.329,169.5748,169.3094,169.5748,3521.0
2023-04-27 15:00:00,172.58,172.61,172.42,172.5,7186.0,169.6239,169.6534,169.4666,169.5453,7186.0
2023-04-27 15:10:00,172.46,172.64,172.36,172.61,4789.0,169.506,169.6829,169.4077,169.6534,4789.0
2023-04-27 15:20:00,172.55,172.59,172.42,172.59,5583.0,169.5944,169.6337,169.4666,169.6337,5583.0
2023-04-27 15:30:00,172.58,172.74,172.41,172.47,10643.0,169.6239,169.7812,169.4568,169.5158,10643.0
2023-04-27 15:40:00,172.46,173.04,172.45,173.04,15754.0,169.506,170.076,169.4961,170.076,15754.0
2023-04-27 15:50:00,173.01,173.03,172.61,172.98,51468.0,170.0465,170.0662,169.6534,170.017,51468.0
2023-04-28 09:30:00,172.27,174.02,172.27,173.96,9608.0,169.3192,171.0392,169.3192,170.9803,9608.0
2023-04-28 09:40:00,174.12,174.49,173.98,174.27,3299.0,171.1375,171.5012,170.9999,171.285,3299.0
2023-04-28 09:50:00,174.25,174.59,174.03,174.05,4705.0,171.2653,171.5995,171.0491,171.0687,4705.0
2023-04-28 10:00:00,173.88,174.18,173.75,174.16,3298.0,170.9016,171.1965,170.7739,171.1768,3298.0
2023-04-28 10:10:00,174.15,174.29,173.96,174.16,4528.0,171.167,171.3046,170.9803,171.1768,4528.0
2023-04-28 10:20:00,174.27,174.63,174.2,174.54,6754.0,171.285,171.6388,171.2161,171.5503,6754.0
2023-04-28 10:30:00,174.55,174.75,173.68,174.0,6181.0,171.5602,171.7567,170.7051,171.0196,6181.0
2023-04-28 10:40:00,174.28,174.77,173.93,174.73,6148.0,171.2948,171.7764,170.9508,171.7371,6148.0
2023-04-28 10:50:00,174.8,174.81,173.75,173.75,6069.0,171.8059,171.8157,170.7739,170.7739,6069.0
2023-04-28 11:00:00,173.75,174.13,173.39,174.08,3583.0,170.7739,171.1473,170.42,171.0982,3583.0
2023-04-28 11:10:00,174.42,174.64,174.31,174.64,2703.0,171.4324,171.6486,171.3243,171.6486,2703.0
2023-04-28 11:20:00,174.62,174.85,174.6,174.72,3098.0,171.629,171.855,171.6093,171.7272,3098.0
2023-04-28 11:30:00,174.68,174.81,174.53,174.81,2481.0,171.6879,171.8157,171.5405,171.8157,2481.0
2023-04-28 11:40:00,174.81,175.0,174.75,175.0,6365.0,171.8157,172.0024,171.7567,172.0024,6365.0
2023-04-28 11:50:00,174.85,174.98,174.66,174.92,3300.0,171.855,171.9828,171.6683,171.9238,3300.0
2023-04-28 12:00:00,175.0,175.0,174.55,174.55,8614.0,172.0024,172.0024,171.5602,171.5602,8614.0
2023-04-28 12:10:00,174.73,174.83,174.59,174.59,1984.0,171.7371,171.8354,171.5995,171.5995,1984.0
2023-04-28 12:20:00,174.53,174.8,174.53,174.78,2632.0,171.5405,171.8059,171.5405,171.7862,2632.0
2023-04-28 12:30:00,174.78,174.8,174.55,174.64,3853.0,171.7862,171.8059,171.5602,171.6486,3853.0
2023-04-28 12:40:00,174.63,174.8,174.6,174.61,3003.0,171.6388,171.8059,171.6093,171.6191,3003.0
2023-04-28 12:50:00,174.63,174.98,174.63,174.92,3706.0,171.6388,171.9828,171.6388,171.9238,3706.0
2023-04-28 13:00:00,174.87,175.15,174.74,174.85,2350.0,171.8747,172.1499,171.7469,171.855,2350.0
2023-04-28 13:10:00,174.91,174.94,174.68,174.69,3157.0,171.914,171.9435,171.6879,171.6978,3157.0
2023-04-28 13:20:00,174.72,174.75,174.58,174.59,5222.0,171.7272,171.7567,171.5896,171.5995,5222.0
2023-04-28 13:30:00,174.64,174.84,174.51,174.72,3387.0,171.6486,171.8452,171.5208,171.7272,3387.0
2023-04-28 13:40:00,174.7,174.74,174.62,174.62,3120.0,171.7076,171.7469,171.629,171.629,3120.0
2023-04-28 13:50:00,174.62,174.63,174.23,174.39,5350.0,171.629,171.6388,171.2456,171.4029,5350.0
2023-04-28 14:00:00,174.41,174.64,174.41,174.47,4523.0,171.4226,171.6486,171.4226,171.4815,4523.0
2023-04-28 14:10:00,174.44,174.68,174.23,174.66,8951.0,171.452,171.6879,171.2456,171.6683,8951.0
2023-04-28 14:20:00,174.71,174.71,174.45,174.55,5561.0,171.7174,171.7174,171.4619,171.5602,5561.0
2023-04-28 14:30:00,174.6,174.6,174.14,174.14,2630.0,171.6093,171.6093,171.1572,171.1572,2630.0
2023-04-28 14:40:00,174.22,174.46,174.17,174.21,5367.0,171.2358,171.4717,171.1867,171.226,5367.0
2023-04-28 14:50:00,174.18,174.37,174.12,174.27,5218.0,171.1965,171.3832,171.1375,171.285,5218.0
2023-04-28 15:00:00,174.33,174.73,174.33,174.68,4819.0,171.3439,171.7371,171.3439,171.6879,4819.0
2023-04-28 15:10:00,174.66,174.86,174.58,174.84,5393.0,171.6683,171.8648,171.5896,171.8452,5393.0
2023-04-28 15:20:00,174.83,174.84,174.52,174.58,9840.0,171.8354,171.8452,171.5307,171.5896,9840.0
2023-04-28 15:30:00,174.64,174.86,174.44,174.55,6153.0,171.6486,171.8648,171.452,171.5602,6153.0
2023-04-28 15:40:00,174.58,174.93,174.55,174.81,11627.0,171.5896,171.9336,171.5602,171.8157,11627.0
2023-04-28 15:50:00,174.81,175.28,174.67,175.14,68651.0,171.8157,172.2777,171.6781,172.14,68651.0
2023-05-01 09:30:00,174.17,175.74,174.17,175.74,9075.0,171.1867,172.7298,171.1867,172.7298,9075.0
2023-05-01 09:40:00,175.77,176.41,175.77,176.29,6926.0,172.7593,173.3883,172.7593,173.2703,6926.0
2023-05-01 09:50:00,176.28,176.28,175.88,176.0,2189.0,173.2605,173.2605,172.8674,172.9853,2189.0
2023-05-01 10:00:00,175.86,176.84,175.55,176.84,35731.0,172.8477,173.8109,172.543,173.8109,35731.0
2023-05-01 10:10:00,176.84,177.79,176.65,177.42,6816.0,173.8109,174.7447,173.6242,174.381,6816.0
2023-05-01 10:20:00,177.45,177.63,176.73,176.73,5058.0,174.4105,174.5874,173.7028,173.7028,5058.0
2023-05-01 10:30:00,176.78,177.31,176.65,177.31,22265.0,173.752,174.2729,173.6242,174.2729,22265.0
2023-05-01 10:40:00,177.25,177.69,177.05,177.69,3293.0,174.2139,174.6464,174.0173,174.6464,3293.0
2023-05-01 10:50:00,177.65,177.65,177.09,177.16,3408.0,174.6071,174.6071,174.0566,174.1254,3408.0
2023-05-01 11:00:00,177.11,177.21,176.72,176.94,7231.0,174.0763,174.1746,173.693,173.9092,7231.0
2023-05-01 11:10:00,176.94,177.36,176.94,177.36,8739.0,173.9092,174.322,173.9092,174.322,8739.0
2023-05-01 11:20:00,177.35,177.37,176.88,177.03,13435.0,174.3122,174.3319,173.8502,173.9977,13435.0
2023-05-01 11:30:00,177.02,177.22,177.02,177.22,3597.0,173.9878,174.1844,173.9878,174.1844,3597.0
2023-05-01 11:40:00,177.21,177.38,177.03,177.2,3606.0,174.1746,174.3417,173.9977,174.1648,3606.0
2023-05-01 11:50:00,177.15,177.27,177.06,177.2,2820.0,174.1156,174.2336,174.0272,174.1648,2820.0
2023-05-01 12:00:00,177.13,177.36,177.13,177.35,3057.0,174.096,174.322,174.096,174.3122,3057.0
2023-05-01 12:10:00,177.31,177.35,177.05,177.34,2288.0,174.2729,174.3122,174.0173,174.3024,2288.0
2023-05-01 12:20:00,177.31,177.47,177.16,177.39,36058.0,174.2729,174.4301,174.1254,174.3515,36058.0
2023-05-01 12:30:00,177.39,177.73,177.34,177.73,5236.0,174.3515,174.6857,174.3024,174.6857,5236.0
2023-05-01 12:40:00,177.62,177.78,177.59,177.59,10861.0,174.5776,174.7348,174.5481,174.5481,10861.0
2023-05-01 12:50:00,177.52,177.52,177.17,177.22,3428.0,174.4793,174.4793,174.1353,174.1844,3428.0
2023-05-01 13:00:00,177.15,177.36,176.98,176.98,4041.0,174.1156,174.322,173.9485,173.9485,4041.0
2023-05-01 13:10:00,176.96,177.12,176.91,177.02,5248.0,173.9289,174.0861,173.8797,173.9878,5248.0
2023-05-01 13:20:00,177.08,177.16,176.74,176.76,16451.0,174.0468,174.1254,173.7126,173.7323,16451.0
2023-05-01 13:30:00,176.76,176.94,176.63,176.81,5665.0,173.7323,173.9092,173.6045,173.7814,5665.0
2023-05-01 13:40:00,176.86,177.15,176.83,177.14,3542.0,173.8306,174.1156,173.8011,174.1058,3542.0
2023-05-01 13:50:00,177.11,177.28,177.07,177.18,4818.0,174.0763,174.2434,174.037,174.1451,4818.0
2023-05-01 14:00:00,177.27,177.28,176.89,176.95,5873.0,174.2336,174.2434,173.8601,173.919,5873.0
2023-05-01 14:10:00,176.84,177.25,176.82,177.15,9351.0,173.8109,174.2139,173.7913,174.1156,9351.0
2023-05-01 14:20:00,177.19,177.23,177.1,177.21,4359.0,174.1549,174.1942,174.0665,174.1746,4359.0
2023-05-01 14:30:00,177.2,177.21,176.98,177.12,12272.0,174.1648,174.1746,173.9485,174.0861,12272.0
2023-05-01 14:40:00,177.15,177.21,177.06,177.09,8182.0,174.1156,174.1746,174.0272,174.0566,8182.0
2023-05-01 14:50:00,177.11,177.25,177.01,177.23,11677.0,174.0763,174.2139,173.978,174.1942,11677.0
2023-05-01 15:00:00,177.26,177.36,176.92,177.02,8324.0,174.2237,174.322,173.8896,173.9878,8324.0
2023-05-01 15:10:00,177.06,177.22,177.04,177.17,10620.0,174.0272,174.1844,174.0075,174.1353,10620.0
2023-05-01 15:20:00,177.17,177.33,177.16,177.18,7897.0,174.1353,174.2925,174.1254,174.1451,7897.0
2023-05-01 15:30:00,177.21,177.33,176.65,176.65,15116.0,174.1746,174.2925,173.6242,173.6242,15116.0
2023-05-01 15:40:00,176.64,177.38,176.62,177.33,24611.0,173.6144,174.3417,173.5947,174.2925,24611.0
2023-05-01 15:50:00,177.46,177.66,177.27,177.5,94211.0,174.4203,174.6169,174.2336,174.4596,94211.0
2023-05-02 09:30:00,176.75,177.13,176.5,176.88,8645.0,173.7225,174.096,173.4768,173.8502,8645.0
2023-05-02 09:40:00,176.98,177.18,176.48,176.49,5186.0,173.9485,174.1451,173.4571,173.4669,5186.0
2023-05-02 09:50:00,176.44,176.99,176.37,176.72,4602.0,173.4178,173.9584,173.349,173.693,4602.0
2023-05-02 10:00:00,176.84,177.29,176.83,177.18,13261.0,173.8109,174.2532,173.8011,174.1451,13261.0
2023-05-02 10:10:00,177.18,177.19,176.6,177.06,18935.0,174.1451,174.1549,173.575,174.0272,18935.0
2023-05-02 10:20:00,177.13,177.13,176.09,176.4,24130.0,174.096,174.096,173.0738,173.3785,24130.0
2023-05-02 10:30:00,176.4,176.59,175.95,175.97,31679.0,173.3785,173.5652,172.9362,172.9558,31679.0
2023-05-02 10:40:00,176.02,176.49,175.96,176.02,17766.0,173.005,173.4669,172.946,173.005,17766.0
2023-05-02 10:50:00,176.1,176.36,175.91,176.03,17238.0,173.0836,173.3392,172.8969,173.0148,17238.0
2023-05-02 11:00:00,176.11,176.12,175.61,175.71,17732.0,173.0934,173.1033,172.602,172.7003,17732.0
2023-05-02 11:10:00,175.86,175.99,175.71,175.78,6884.0,172.8477,172.9755,172.7003,172.7691,6884.0
2023-05-02 11:20:00,175.78,175.86,175.31,175.44,7478.0,172.7691,172.8477,172.3071,172.4349,7478.0
2023-05-02 11:30:00,175.44,175.56,174.78,175.5,11735.0,172.4349,172.5529,171.7862,172.4939,11735.0
2023-05-02 11:40:00,175.57,176.4,175.57,176.4,3595.0,172.5627,173.3785,172.5627,173.3785,3595.0
2023-05-02 11:50:00,176.42,176.8,176.26,176.63,5375.0,173.3981,173.7716,173.2409,173.6045,5375.0
2023-05-02 12:00:00,176.68,176.91,176.54,176.88,6737.0,173.6537,173.8797,173.5161,173.8502,6737.0
2023-05-02 12:10:00,176.91,177.11,176.77,177.06,10832.0,173.8797,174.0763,173.7421,174.0272,10832.0
2023-05-02 12:20:00,177.02,177.21,176.82,177.2,4423.0,173.9878,174.1746,173.7913,174.1648,4423.0
2023-05-02 12:30:00,177.16,177.16,176.73,176.88,8139.0,174.1254,174.1254,173.7028,173.8502,8139.0
2023-05-02 12:40:00,176.87,177.02,176.78,176.98,5160.0,173.8404,173.9878,173.752,173.9485,5160.0
2023-05-02 12:50:00,177.05,177.45,177.05,177.32,7997.0,174.0173,174.4105,174.0173,174.2827,7997.0
2023-05-02 13:00:00,177.28,177.82,177.27,177.76,8370.0,174.2434,174.7741,174.2336,174.7152,8370.0
2023-05-02 13:10:00,177.75,177.92,177.72,177.79,10341.0,174.7053,174.8724,174.6759,174.7447,10341.0
2023-05-02 13:20:00,177.9,178.54,177.78,178.45,13764.0,174.8528,175.4818,174.7348,175.3934,13764.0
2023-05-02 13:30:00,178.46,178.81,178.42,178.8,18014.0,175.4032,175.7472,175.3639,175.7374,18014.0
2023-05-02 13:40:00,178.76,178.8,178.45,178.46,5339.0,175.698,175.7374,175.3934,175.4032,5339.0
2023-05-02 13:50:00,178.5,178.83,178.5,178.63,7784.0,175.4425,175.7668,175.4425,175.5703,7784.0
2023-05-02 14:00:00,178.64,178.64,178.07,178.07,6804.0,175.5801,175.5801,175.0199,175.0199,6804.0
2023-05-02 14:10:00,178.09,178.33,177.71,178.16,28680.0,175.0395,175.2754,174.666,175.1083,28680.0
2023-05-02 14:20:00,178.2,178.57,178.17,178.51,10960.0,175.1476,175.5113,175.1181,175.4523,10960.0
2023-05-02 14:30:00,178.55,178.71,178.28,178.68,12526.0,175.4916,175.6489,175.2263,175.6194,12526.0
2023-05-02 14:40:00,178.71,178.92,178.5,178.86,39366.0,175.6489,175.8553,175.4425,175.7963,39366.0
2023-05-02 14:50:00,178.87,179.14,178.72,178.95,19879.0,175.8062,176.0715,175.6587,175.8848,19879.0
2023-05-02 15:00:00,179.0,179.41,179.0,179.25,20727.0,175.9339,176.3369,175.9339,176.1796,20727.0
2023-05-02 15:10:00,179.28,179.5,178.95,179.17,19105.0,176.2091,176.4254,175.8848,176.101,19105.0
2023-05-02 15:20:00,179.15,179.4,179.09,179.4,11506.0,176.0814,176.3271,176.0224,176.3271,11506.0
2023-05-02 15:30:00,179.43,179.43,178.87,179.19,22460.0,176.3566,176.3566,175.8062,176.1207,22460.0
2023-05-02 15:40:00,179.12,179.25,178.83,179.01,25351.0,176.0519,176.1796,175.7668,175.9438,25351.0
2023-05-02 15:50:00,178.95,179.55,178.93,179.31,90549.0,175.8848,176.4745,175.8651,176.2386,90549.0
2023-05-03 09:30:00,180.0,180.57,179.76,180.57,9293.0,176.9168,177.477,176.6809,177.477,9293.0
2023-05-03 09:40:00,180.5,181.26,180.31,181.14,7536.0,177.4082,178.1552,177.2215,178.0373,7536.0
2023-05-03 09:50:00,181.25,182.58,181.04,182.5,18383.0,178.1454,179.4526,177.939,179.374,18383.0
2023-05-03 10:00:00,182.6,182.64,181.37,181.48,20087.0,179.4723,179.5116,178.2633,178.3715,20087.0
2023-05-03 10:10:00,181.59,182.2,181.21,181.73,19004.0,178.4796,179.0791,178.1061,178.6172,19004.0
2023-05-03 10:20:00,181.92,182.14,181.68,182.14,7887.0,178.8039,179.0201,178.568,179.0201,7887.0
2023-05-03 10:30:00,182.09,182.24,181.89,181.92,16978.0,178.971,179.1184,178.7744,178.8039,16978.0
2023-05-03 10:40:00,181.9,182.08,180.98,181.07,10079.0,178.7843,178.9612,177.88,177.9685,10079.0
2023-05-03 10:50:00,181.14,181.3,180.88,181.22,7512.0,178.0373,178.1945,177.7817,178.1159,7512.0
2023-05-03 11:00:00,181.19,181.5,180.75,180.78,7441.0,178.0864,178.3911,177.654,177.6834,7441.0
2023-05-03 11:10:00,180.89,181.22,180.8,181.22,11352.0,177.7916,178.1159,177.7031,178.1159,11352.0
2023-05-03 11:20:00,181.16,181.16,180.94,180.99,7242.0,178.0569,178.0569,177.8407,177.8898,7242.0
2023-05-03 11:30:00,181.0,181.19,180.92,181.05,9570.0,177.8997,178.0864,177.821,177.9488,9570.0
2023-05-03 11:40:00,181.02,181.22,180.91,181.07,6465.0,177.9193,178.1159,177.8112,177.9685,6465.0
2023-05-03 11:50:00,181.15,181.67,181.15,181.22,9980.0,178.0471,178.5582,178.0471,178.1159,9980.0
2023-05-03 12:00:00,181.28,181.28,180.47,180.68,12465.0,178.1749,178.1749,177.3788,177.5852,12465.0
2023-05-03 12:10:00,180.63,180.84,180.59,180.61,8762.0,177.536,177.7424,177.4967,177.5164,8762.0
2023-05-03 12:20:00,180.63,180.92,180.63,180.92,5951.0,177.536,177.821,177.536,177.821,5951.0
2023-05-03 12:30:00,180.91,180.96,180.79,180.89,17375.0,177.8112,177.8604,177.6933,177.7916,17375.0
2023-05-03 12:40:00,180.89,181.23,180.8,181.14,14237.0,177.7916,178.1257,177.7031,178.0373,14237.0
2023-05-03 12:50:00,181.14,181.45,181.1,181.45,13041.0,178.0373,178.342,177.998,178.342,13041.0
2023-05-03 13:00:00,181.47,181.55,181.4,181.48,5821.0,178.3616,178.4403,178.2928,178.3715,5821.0
2023-05-03 13:10:00,181.42,181.42,181.18,181.24,8833.0,178.3125,178.3125,178.0766,178.1356,8833.0
2023-05-03 13:20:00,181.2,181.39,181.09,181.23,12054.0,178.0962,178.283,177.9881,178.1257,12054.0
2023-05-03 13:30:00,181.22,181.36,181.05,181.24,11476.0,178.1159,178.2535,177.9488,178.1356,11476.0
2023-05-03 13:40:00,181.27,181.39,181.02,181.08,29573.0,178.165,178.283,177.9193,177.9783,29573.0
2023-05-03 13:50:00,181.12,181.14,180.74,180.97,14292.0,178.0176,178.0373,177.6441,177.8702,14292.0
2023-05-03 14:00:00,180.72,181.33,180.6,180.93,14478.0,177.6245,178.224,177.5065,177.8309,14478.0
2023-05-03 14:10:00,180.87,181.52,180.86,181.3,16387.0,177.7719,178.4108,177.7621,178.1945,16387.0
2023-05-03 14:20:00,181.33,182.12,181.33,181.52,27337.0,178.224,179.0005,178.224,178.4108,27337.0
2023-05-03 14:30:00,181.52,181.67,180.57,181.63,26623.0,178.4108,178.5582,177.477,178.5189,26623.0
2023-05-03 14:40:00,181.76,182.24,181.3,181.76,11632.0,178.6467,179.1184,178.1945,178.6467,11632.0
2023-05-03 14:50:00,181.76,182.33,181.15,182.05,16116.0,178.6467,179.2069,178.0471,178.9317,16116.0
2023-05-03 15:00:00,181.97,181.98,180.55,180.55,20951.0,178.8531,178.8629,177.4574,177.4574,20951.0
2023-05-03 15:10:00,180.44,181.06,179.8,180.93,20490.0,177.3493,177.9586,176.7202,177.8309,20490.0
2023-05-03 15:20:00,180.75,180.75,179.66,179.81,28661.0,177.654,177.654,176.5826,176.7301,28661.0
2023-05-03 15:30:00,179.71,179.98,179.47,179.65,27936.0,176.6318,176.8971,176.3959,176.5728,27936.0
2023-05-03 15:40:00,179.67,179.67,179.07,179.15,35704.0,176.5925,176.5925,176.0027,176.0814,35704.0
2023-05-03 15:50:00,179.09,179.3,178.54,178.58,107840.0,176.0224,176.2288,175.4818,175.5211,107840.0
2023-05-04 09:30:00,194.9,199.1,188.96,189.74,128081.0,191.5616,195.6896,185.7233,186.49,128081.0
2023-05-04 09:40:00,189.45,190.0,187.2,187.86,108505.0,186.2049,186.7455,183.9935,184.6422,108505.0
2023-05-04 09:50:00,187.59,191.54,187.54,189.25,70880.0,184.3768,188.2591,184.3276,186.0084,70880.0
2023-05-04 10:00:00,189.42,190.11,188.5,188.99,32719.0,186.1754,186.8536,185.2712,185.7528,32719.0
2023-05-04 10:10:00,188.89,191.53,188.89,190.28,43856.0,185.6545,188.2493,185.6545,187.0207,43856.0
2023-05-04 10:20:00,190.19,191.49,189.0,191.09,24149.0,186.9323,188.21,185.7626,187.8168,24149.0
2023-05-04 10:30:00,191.38,192.42,190.28,190.85,52337.0,188.1019,189.1241,187.0207,187.581,52337.0
2023-05-04 10:40:00,191.0,191.78,190.55,191.06,24717.0,187.7284,188.495,187.2861,187.7874,24717.0
2023-05-04 10:50:00,190.78,191.6,189.01,189.91,41500.0,187.5122,188.3181,185.7725,186.6571,41500.0
2023-05-04 11:00:00,189.89,190.71,189.44,190.06,13623.0,186.6374,187.4434,186.1951,186.8045,13623.0
2023-05-04 11:10:00,190.22,191.01,188.42,188.71,17773.0,186.9617,187.7382,185.1926,185.4776,17773.0
2023-05-04 11:20:00,188.7,189.58,187.77,189.42,68268.0,185.4678,186.3327,184.5537,186.1754,68268.0
2023-05-04 11:30:00,189.53,189.93,188.57,189.03,24078.0,186.2836,186.6767,185.34,185.7921,24078.0
2023-05-04 11:40:00,189.13,191.55,189.12,191.55,37226.0,185.8904,188.269,185.8806,188.269,37226.0
2023-05-04 11:50:00,191.56,191.95,190.86,191.0,52253.0,188.2788,188.6621,187.5908,187.7284,52253.0
2023-05-04 12:00:00,190.91,191.75,190.05,191.75,17486.0,187.6399,188.4655,186.7947,188.4655,17486.0
2023-05-04 12:10:00,191.68,192.34,191.12,192.34,13899.0,188.3967,189.0454,187.8463,189.0454,13899.0
2023-05-04 12:20:00,192.27,192.41,191.65,191.92,14670.0,188.9766,189.1142,188.3673,188.6326,14670.0
2023-05-04 12:30:00,191.92,192.47,191.15,192.35,16566.0,188.6326,189.1732,187.8758,189.0553,16566.0
2023-05-04 12:40:00,192.44,192.44,191.65,192.15,9407.0,189.1437,189.1437,188.3673,188.8587,9407.0
2023-05-04 12:50:00,192.17,192.84,192.12,192.79,18409.0,188.8783,189.5369,188.8292,189.4877,18409.0
2023-05-04 13:00:00,192.9,193.3,192.07,193.07,24335.0,189.5958,189.989,188.7801,189.7629,24335.0
2023-05-04 13:10:00,193.15,193.72,192.9,193.55,22197.0,189.8416,190.4018,189.5958,190.2347,22197.0
2023-05-04 13:20:00,193.5,194.07,193.5,193.9,22719.0,190.1856,190.7458,190.1856,190.5787,22719.0
2023-05-04 13:30:00,193.86,194.05,192.96,193.16,14510.0,190.5394,190.7261,189.6548,189.8514,14510.0
2023-05-04 13:40:00,193.0,193.33,192.84,193.23,36668.0,189.6941,190.0185,189.5369,189.9202,36668.0
2023-05-04 13:50:00,193.22,193.51,192.96,193.1,10178.0,189.9104,190.1954,189.6548,189.7924,10178.0
2023-05-04 14:00:00,193.17,193.17,192.16,192.49,26292.0,189.8612,189.8612,188.8685,189.1929,26292.0
2023-05-04 14:10:00,192.6,192.62,191.91,192.04,15570.0,189.301,189.3206,188.6228,188.7506,15570.0
2023-05-04 14:20:00,192.04,192.28,191.27,191.66,43129.0,188.7506,188.9865,187.9938,188.3771,43129.0
2023-05-04 14:30:00,191.66,191.84,191.03,191.03,27525.0,188.3771,188.554,187.7579,187.7579,27525.0
2023-05-04 14:40:00,191.03,191.31,190.83,190.86,16828.0,187.7579,188.0331,187.5613,187.5908,16828.0
2023-05-04 14:50:00,190.88,191.16,190.61,190.68,18188.0,187.6104,187.8856,187.3451,187.4139,18188.0
2023-05-04 15:00:00,190.65,191.75,190.59,191.41,19304.0,187.3844,188.4655,187.3254,188.1314,19304.0
2023-05-04 15:10:00,191.46,191.46,190.56,190.66,68959.0,188.1805,188.1805,187.2959,187.3942,68959.0
2023-05-04 15:20:00,190.73,190.73,190.15,190.25,28944.0,187.463,187.463,186.8929,186.9912,28944.0
2023-05-04 15:30:00,190.34,190.41,190.11,190.17,53671.0,187.0797,187.1485,186.8536,186.9126,53671.0
2023-05-04 15:40:00,190.1,190.69,189.96,190.69,90260.0,186.8438,187.4237,186.7062,187.4237,90260.0
2023-05-04 15:50:00,190.58,191.0,190.13,190.15,174624.0,187.3156,187.7284,186.8733,186.8929,174624.0
2023-05-05 09:30:00,192.98,193.78,192.16,193.17,20316.0,189.6745,190.4608,188.8685,189.8612,20316.0
2023-05-05 09:40:00,193.18,194.75,193.17,194.69,18599.0,189.871,191.4142,189.8612,191.3552,18599.0
2023-05-05 09:50:00,194.34,194.6,193.68,194.58,13749.0,191.0112,191.2667,190.3625,191.2471,13749.0
2023-05-05 10:00:00,194.48,194.68,193.86,193.86,15053.0,191.1488,191.3453,190.5394,190.5394,15053.0
2023-05-05 10:10:00,193.8,193.8,192.29,192.94,16204.0,190.4804,190.4804,188.9963,189.6352,16204.0
2023-05-05 10:20:00,193.0,193.08,192.45,192.65,9945.0,189.6941,189.7728,189.1535,189.3501,9945.0
2023-05-05 10:30:00,192.81,192.97,192.43,192.43,10533.0,189.5074,189.6646,189.1339,189.1339,10533.0
2023-05-05 10:40:00,192.49,192.52,191.93,192.01,8881.0,189.1929,189.2223,188.6425,188.7211,8881.0
2023-05-05 10:50:00,192.2,192.53,191.48,191.69,8236.0,188.9078,189.2322,188.2002,188.4066,8236.0
2023-05-05 11:00:00,191.77,191.98,191.48,191.48,7488.0,188.4852,188.6916,188.2002,188.2002,7488.0
2023-05-05 11:10:00,191.18,191.86,191.12,191.12,17733.0,187.9053,188.5737,187.8463,187.8463,17733.0
2023-05-05 11:20:00,191.06,192.34,191.0,192.21,7956.0,187.7874,189.0454,187.7284,188.9177,7956.0
2023-05-05 11:30:00,192.13,192.97,192.12,192.86,21571.0,188.839,189.6646,188.8292,189.5565,21571.0
2023-05-05 11:40:00,192.76,193.11,192.61,192.98,9854.0,189.4582,189.8022,189.3108,189.6745,9854.0
2023-05-05 11:50:00,193.21,193.75,193.14,193.71,10349.0,189.9005,190.4313,189.8317,190.392,10349.0
2023-05-05 12:00:00,193.71,194.0,193.47,193.71,40389.0,190.392,190.677,190.1561,190.392,40389.0
2023-05-05 12:10:00,193.63,194.12,193.61,193.85,10029.0,190.3133,190.7949,190.2937,190.5296,10029.0
2023-05-05 12:20:00,194.04,194.34,193.94,194.06,7289.0,190.7163,191.0112,190.618,190.736,7289.0
2023-05-05 12:30:00,194.09,194.3,193.86,193.94,8178.0,190.7655,190.9719,190.5394,190.618,8178.0
2023-05-05 12:40:00,194.0,194.08,193.67,193.79,8766.0,190.677,190.7556,190.3526,190.4706,8766.0
2023-05-05 12:50:00,193.87,194.34,193.87,194.25,9065.0,190.5492,191.0112,190.5492,190.9227,9065.0
2023-05-05 13:00:00,194.25,194.26,193.94,194.23,8725.0,190.9227,190.9325,190.618,190.9031,8725.0
2023-05-05 13:10:00,194.16,194.18,193.95,194.12,10229.0,190.8343,190.8539,190.6279,190.7949,10229.0
2023-05-05 13:20:00,194.12,194.42,194.07,194.32,5282.0,190.7949,191.0898,190.7458,190.9915,5282.0
2023-05-05 13:30:00,194.44,194.57,194.15,194.15,25621.0,191.1095,191.2372,190.8244,190.8244,25621.0
2023-05-05 13:40:00,194.16,194.86,194.13,194.86,8982.0,190.8343,191.5223,190.8048,191.5223,8982.0
2023-05-05 13:50:00,194.88,194.89,194.59,194.89,19774.0,191.5419,191.5518,191.2569,191.5518,19774.0
2023-05-05 14:00:00,194.96,195.05,194.49,194.69,30765.0,191.6206,191.709,191.1586,191.3552,30765.0
2023-05-05 14:10:00,194.66,194.77,194.27,194.37,5571.0,191.3257,191.4338,190.9424,191.0407,5571.0
2023-05-05 14:20:00,194.28,194.3,193.84,193.85,25700.0,190.9522,190.9719,190.5197,190.5296,25700.0
2023-05-05 14:30:00,193.97,194.51,193.96,194.37,5791.0,190.6475,191.1783,190.6377,191.0407,5791.0
2023-05-05 14:40:00,194.4,194.4,194.12,194.12,7272.0,191.0701,191.0701,190.7949,190.7949,7272.0
2023-05-05 14:50:00,194.11,194.54,194.11,194.26,12591.0,190.7851,191.2077,190.7851,190.9325,12591.0
2023-05-05 15:00:00,194.33,194.35,193.97,194.02,15741.0,191.0013,191.021,190.6475,190.6967,15741.0
2023-05-05 15:10:00,193.98,194.28,193.71,194.28,14778.0,190.6573,190.9522,190.392,190.9522,14778.0
2023-05-05 15:20:00,194.26,194.54,194.18,194.54,15507.0,190.9325,191.2077,190.8539,191.2077,15507.0
2023-05-05 15:30:00,194.46,194.49,194.18,194.29,16263.0,191.1291,191.1586,190.8539,190.962,16263.0
2023-05-05 15:40:00,194.27,194.27,193.84,194.05,20764.0,190.9424,190.9424,190.5197,190.7261,20764.0
2023-05-05 15:50:00,194.06,194.24,193.54,193.65,64243.0,190.736,190.9129,190.2249,190.333,64243.0
2023-05-08 09:30:00,193.7,194.19,192.99,193.65,10882.0,190.3821,190.8637,189.6843,190.333,10882.0
2023-05-08 09:40:00,193.57,194.23,192.78,193.71,11529.0,190.2544,190.9031,189.4779,190.392,11529.0
2023-05-08 09:50:00,193.6,194.44,193.6,194.03,5446.0,190.2838,191.1095,190.2838,190.7065,5446.0
2023-05-08 10:00:00,193.9,194.71,193.77,193.77,15367.0,190.5787,191.3748,190.4509,190.4509,15367.0
2023-05-08 10:10:00,193.6,194.04,193.54,193.76,3204.0,190.2838,190.7163,190.2249,190.4411,3204.0
2023-05-08 10:20:00,193.78,193.79,193.46,193.65,1686.0,190.4608,190.4706,190.1462,190.333,1686.0
2023-05-08 10:30:00,193.79,193.96,193.51,193.75,5088.0,190.4706,190.6377,190.1954,190.4313,5088.0
2023-05-08 10:40:00,193.7,193.72,193.38,193.55,3563.0,190.3821,190.4018,190.0676,190.2347,3563.0
2023-05-08 10:50:00,193.53,193.62,192.94,192.98,3514.0,190.215,190.3035,189.6352,189.6745,3514.0
2023-05-08 11:00:00,192.95,193.44,192.95,193.23,4557.0,189.645,190.1266,189.645,189.9202,4557.0
2023-05-08 11:10:00,193.34,193.44,193.05,193.3,5279.0,190.0283,190.1266,189.7433,189.989,5279.0
2023-05-08 11:20:00,193.26,193.26,192.97,192.97,3572.0,189.9497,189.9497,189.6646,189.6646,3572.0
2023-05-08 11:30:00,192.91,192.99,192.75,192.75,3653.0,189.6057,189.6843,189.4484,189.4484,3653.0
2023-05-08 11:40:00,192.82,193.18,192.78,193.16,3913.0,189.5172,189.871,189.4779,189.8514,3913.0
2023-05-08 11:50:00,193.21,193.59,193.09,193.59,7604.0,189.9005,190.274,189.7826,190.274,7604.0
2023-05-08 12:00:00,193.59,193.87,193.54,193.77,6689.0,190.274,190.5492,190.2249,190.4509,6689.0
2023-05-08 12:10:00,193.74,193.77,193.02,193.36,3314.0,190.4215,190.4509,189.7138,190.048,3314.0
2023-05-08 12:20:00,193.44,193.57,193.27,193.37,1471.0,190.1266,190.2544,189.9595,190.0578,1471.0
2023-05-08 12:30:00,193.4,193.57,193.27,193.5,3153.0,190.0873,190.2544,189.9595,190.1856,3153.0
2023-05-08 12:40:00,193.41,193.41,193.26,193.32,2005.0,190.0971,190.0971,189.9497,190.0086,2005.0
2023-05-08 12:50:00,193.24,193.51,193.21,193.37,4184.0,189.93,190.1954,189.9005,190.0578,4184.0
2023-05-08 13:00:00,193.4,193.5,193.23,193.24,1325.0,190.0873,190.1856,189.9202,189.93,1325.0
2023-05-08 13:10:00,193.28,193.5,193.28,193.38,6216.0,189.9693,190.1856,189.9693,190.0676,6216.0
2023-05-08 13:20:00,193.42,193.56,193.34,193.41,3031.0,190.1069,190.2445,190.0283,190.0971,3031.0
2023-05-08 13:30:00,193.45,193.67,193.12,193.57,15665.0,190.1364,190.3526,189.8121,190.2544,15665.0
2023-05-08 13:40:00,193.52,193.9,193.48,193.7,5328.0,190.2052,190.5787,190.1659,190.3821,5328.0
2023-05-08 13:50:00,193.68,193.91,193.68,193.88,2611.0,190.3625,190.5885,190.3625,190.5591,2611.0
2023-05-08 14:00:00,193.93,194.06,193.17,193.54,8708.0,190.6082,190.736,189.8612,190.2249,8708.0
2023-05-08 14:10:00,193.47,193.61,193.41,193.58,2271.0,190.1561,190.2937,190.0971,190.2642,2271.0
2023-05-08 14:20:00,193.68,193.86,193.59,193.59,2144.0,190.3625,190.5394,190.274,190.274,2144.0
2023-05-08 14:30:00,193.65,193.78,193.57,193.59,7014.0,190.333,190.4608,190.2544,190.274,7014.0
2023-05-08 14:40:00,193.59,193.71,193.46,193.52,4007.0,190.274,190.392,190.1462,190.2052,4007.0
2023-05-08 14:50:00,193.47,193.56,193.31,193.4,4436.0,190.1561,190.2445,189.9988,190.0873,4436.0
2023-05-08 15:00:00,193.42,193.42,192.71,192.71,2800.0,190.1069,190.1069,189.4091,189.4091,2800.0
2023-05-08 15:10:00,192.72,192.93,192.64,192.93,6260.0,189.4189,189.6253,189.3403,189.6253,6260.0
2023-05-08 15:20:00,192.88,192.88,192.67,192.79,4271.0,189.5762,189.5762,189.3698,189.4877,4271.0
2023-05-08 15:30:00,192.82,193.12,192.82,193.0,6593.0,189.5172,189.8121,189.5172,189.6941,6593.0
2023-05-08 15:40:00,193.02,193.4,193.01,193.25,8502.0,189.7138,190.0873,189.704,189.9398,8502.0
2023-05-08 15:50:00,193.28,193.28,192.82,192.89,41691.0,189.9693,189.9693,189.5172,189.586,41691.0
2023-05-09 09:30:00,192.56,192.77,191.6,192.0,9592.0,189.2617,189.4681,188.3181,188.7113,9592.0
2023-05-09 09:40:00,192.09,193.0,192.08,192.89,8001.0,188.7997,189.6941,188.7899,189.586,8001.0
2023-05-09 09:50:00,192.75,192.86,192.29,192.85,3408.0,189.4484,189.5565,188.9963,189.5467,3408.0
2023-05-09 10:00:00,192.85,192.93,192.43,192.65,6850.0,189.5467,189.6253,189.1339,189.3501,6850.0
2023-05-09 10:10:00,192.67,192.69,192.27,192.55,4439.0,189.3698,189.3894,188.9766,189.2518,4439.0
2023-05-09 10:20:00,192.61,192.65,192.22,192.49,3571.0,189.3108,189.3501,188.9275,189.1929,3571.0
2023-05-09 10:30:00,192.62,192.69,192.25,192.67,2454.0,189.3206,189.3894,188.957,189.3698,2454.0
2023-05-09 10:40:00,192.67,192.96,192.39,192.5,6919.0,189.3698,189.6548,189.0946,189.2027,6919.0
2023-05-09 10:50:00,192.5,192.61,192.43,192.44,4546.0,189.2027,189.3108,189.1339,189.1437,4546.0
2023-05-09 11:00:00,192.53,192.78,192.48,192.74,3739.0,189.2322,189.4779,189.183,189.4386,3739.0
2023-05-09 11:10:00,192.72,193.14,192.52,193.14,4041.0,189.4189,189.8317,189.2223,189.8317,4041.0
2023-05-09 11:20:00,193.17,193.18,192.82,192.93,6948.0,189.8612,189.871,189.5172,189.6253,6948.0
2023-05-09 11:30:00,192.97,193.25,192.88,192.98,2994.0,189.6646,189.9398,189.5762,189.6745,2994.0
2023-05-09 11:40:00,192.95,193.34,192.89,193.23,3374.0,189.645,190.0283,189.586,189.9202,3374.0
2023-05-09 11:50:00,193.3,193.3,192.76,192.79,3752.0,189.989,189.989,189.4582,189.4877,3752.0
2023-05-09 12:00:00,192.72,193.06,192.65,193.06,3166.0,189.4189,189.7531,189.3501,189.7531,3166.0
2023-05-09 12:10:00,192.92,192.93,192.6,192.65,2505.0,189.6155,189.6253,189.301,189.3501,2505.0
2023-05-09 12:20:00,192.62,192.84,192.62,192.67,4204.0,189.3206,189.5369,189.3206,189.3698,4204.0
2023-05-09 12:30:00,192.66,192.93,192.62,192.75,6024.0,189.36,189.6253,189.3206,189.4484,6024.0
2023-05-09 12:40:00,192.69,192.87,192.61,192.75,2691.0,189.3894,189.5664,189.3108,189.4484,2691.0
2023-05-09 12:50:00,192.86,193.2,192.84,193.2,2657.0,189.5565,189.8907,189.5369,189.8907,2657.0
2023-05-09 13:00:00,193.23,193.42,193.09,193.38,6590.0,189.9202,190.1069,189.7826,190.0676,6590.0
2023-05-09 13:10:00,193.4,193.48,193.26,193.47,3606.0,190.0873,190.1659,189.9497,190.1561,3606.0
2023-05-09 13:20:00,193.56,193.66,193.5,193.57,2643.0,190.2445,190.3428,190.1856,190.2544,2643.0
2023-05-09 13:30:00,193.62,193.83,193.62,193.7,4078.0,190.3035,190.5099,190.3035,190.3821,4078.0
2023-05-09 13:40:00,193.8,193.84,193.74,193.79,3602.0,190.4804,190.5197,190.4215,190.4706,3602.0
2023-05-09 13:50:00,193.75,193.96,193.73,193.96,4675.0,190.4313,190.6377,190.4116,190.6377,4675.0
2023-05-09 14:00:00,193.99,194.13,193.81,193.88,5058.0,190.6672,190.8048,190.4903,190.5591,5058.0
2023-05-09 14:10:00,193.77,193.78,193.18,193.18,4685.0,190.4509,190.4608,189.871,189.871,4685.0
2023-05-09 14:20:00,193.31,193.52,193.25,193.36,3286.0,189.9988,190.2052,189.9398,190.048,3286.0
2023-05-09 14:30:00,193.42,193.45,193.25,193.26,4544.0,190.1069,190.1364,189.9398,189.9497,4544.0
2023-05-09 14:40:00,193.28,193.62,193.28,193.6,4418.0,189.9693,190.3035,189.9693,190.2838,4418.0
2023-05-09 14:50:00,193.63,193.69,193.27,193.29,3825.0,190.3133,190.3723,189.9595,189.9792,3825.0
2023-05-09 15:00:00,193.33,193.62,193.24,193.52,4700.0,190.0185,190.3035,189.93,190.2052,4700.0
2023-05-09 15:10:00,193.52,193.59,193.44,193.48,3910.0,190.2052,190.274,190.1266,190.1659,3910.0
2023-05-09 15:20:00,193.58,193.93,193.58,193.79,5984.0,190.2642,190.6082,190.2642,190.4706,5984.0
2023-05-09 15:30:00,193.84,194.01,193.71,193.86,10475.0,190.5197,190.6868,190.392,190.5394,10475.0
2023-05-09 15:40:00,193.88,193.9,193.68,193.9,11060.0,190.5591,190.5787,190.3625,190.5787,11060.0
2023-05-09 15:50:00,193.82,193.86,193.09,193.13,48698.0,190.5001,190.5394,189.7826,189.8219,48698.0
2023-05-10 09:30:00,194.99,195.59,194.27,194.27,11135.0,191.65,192.2398,190.9424,190.9424,11135.0
2023-05-10 09:40:00,194.13,194.2,192.85,193.09,28249.0,190.8048,190.8736,189.5467,189.7826,28249.0
2023-05-10 09:50:00,193.13,193.95,193.1,193.81,3793.0,189.8219,190.6279,189.7924,190.4903,3793.0
2023-05-10 10:00:00,194.0,194.48,193.92,193.95,10731.0,190.677,191.1488,190.5984,190.6279,10731.0
2023-05-10 10:10:00,193.91,194.03,193.0,193.18,5254.0,190.5885,190.7065,189.6941,189.871,5254.0
2023-05-10 10:20:00,193.08,193.5,193.08,193.16,4243.0,189.7728,190.1856,189.7728,189.8514,4243.0
2023-05-10 10:30:00,193.39,193.39,192.81,192.85,3295.0,190.0774,190.0774,189.5074,189.5467,3295.0
2023-05-10 10:40:00,192.87,193.11,192.39,192.79,5677.0,189.5664,189.8022,189.0946,189.4877,5677.0
2023-05-10 10:50:00,192.54,192.86,192.36,192.36,3615.0,189.242,189.5565,189.0651,189.0651,3615.0
2023-05-10 11:00:00,192.43,192.76,192.4,192.73,4573.0,189.1339,189.4582,189.1044,189.4288,4573.0
2023-05-10 11:10:00,192.68,193.07,192.59,193.07,3569.0,189.3796,189.7629,189.2911,189.7629,3569.0
2023-05-10 11:20:00,193.14,193.2,192.9,193.09,5173.0,189.8317,189.8907,189.5958,189.7826,5173.0
2023-05-10 11:30:00,193.04,193.43,193.0,193.22,4304.0,189.7334,190.1168,189.6941,189.9104,4304.0
2023-05-10 11:40:00,193.2,193.2,192.93,193.12,5375.0,189.8907,189.8907,189.6253,189.8121,5375.0
2023-05-10 11:50:00,193.13,193.31,192.91,193.21,6378.0,189.8219,189.9988,189.6057,189.9005,6378.0
2023-05-10 12:00:00,193.22,193.28,192.9,192.96,4151.0,189.9104,189.9693,189.5958,189.6548,4151.0
2023-05-10 12:10:00,192.92,193.55,192.91,193.54,3274.0,189.6155,190.2347,189.6057,190.2249,3274.0
2023-05-10 12:20:00,193.53,193.86,193.53,193.65,6443.0,190.215,190.5394,190.215,190.333,6443.0
2023-05-10 12:30:00,193.71,193.72,193.44,193.69,7105.0,190.392,190.4018,190.1266,190.3723,7105.0
2023-05-10 12:40:00,193.81,194.33,193.81,194.27,6755.0,190.4903,191.0013,190.4903,190.9424,6755.0
2023-05-10 12:50:00,194.16,194.31,193.96,194.14,5331.0,190.8343,190.9817,190.6377,190.8146,5331.0
2023-05-10 13:00:00,194.14,194.22,193.9,193.91,3378.0,190.8146,190.8932,190.5787,190.5885,3378.0
2023-05-10 13:10:00,193.9,193.96,193.6,193.88,6745.0,190.5787,190.6377,190.2838,190.5591,6745.0
2023-05-10 13:20:00,193.77,193.8,193.32,193.48,4146.0,190.4509,190.4804,190.0086,190.1659,4146.0
2023-05-10 13:30:00,193.41,193.86,193.41,193.53,4237.0,190.0971,190.5394,190.0971,190.215,4237.0
2023-05-10 13:40:00,193.44,194.25,193.42,194.21,9483.0,190.1266,190.9227,190.1069,190.8834,9483.0
2023-05-10 13:50:00,194.19,194.33,194.03,194.19,5168.0,190.8637,191.0013,190.7065,190.8637,5168.0
2023-05-10 14:00:00,194.28,194.53,194.25,194.52,3737.0,190.9522,191.1979,190.9227,191.1881,3737.0
2023-05-10 14:10:00,194.38,194.85,194.38,194.78,4426.0,191.0505,191.5124,191.0505,191.4436,4426.0
2023-05-10 14:20:00,194.8,195.04,194.61,194.94,10005.0,191.4633,191.6992,191.2765,191.6009,10005.0
2023-05-10 14:30:00,194.91,195.42,194.91,195.35,13505.0,191.5714,192.0727,191.5714,192.0039,13505.0
2023-05-10 14:40:00,195.25,195.74,195.2,195.29,7334.0,191.9056,192.3872,191.8564,191.9449,7334.0
2023-05-10 14:50:00,195.25,195.4,195.03,195.18,11886.0,191.9056,192.053,191.6894,191.8368,11886.0
2023-05-10 15:00:00,195.19,195.26,194.78,195.1,19317.0,191.8466,191.9154,191.4436,191.7582,19317.0
2023-05-10 15:10:00,195.14,195.22,194.84,195.06,7979.0,191.7975,191.8761,191.5026,191.7188,7979.0
2023-05-10 15:20:00,195.11,195.66,195.11,195.5,8882.0,191.768,192.3086,191.768,192.1513,8882.0
2023-05-10 15:30:00,195.44,196.2,195.42,196.05,15092.0,192.0923,192.8393,192.0727,192.6919,15092.0
2023-05-10 15:40:00,196.02,196.34,196.02,196.2,21510.0,192.6624,192.9769,192.6624,192.8393,21510.0
2023-05-10 15:50:00,196.15,196.34,195.7,196.06,58532.0,192.7902,192.9769,192.3479,192.7017,58532.0
2023-05-11 09:30:00,195.14,195.73,194.71,195.45,6781.0,191.7975,192.3774,191.3748,192.1022,6781.0
2023-05-11 09:40:00,195.66,196.46,195.27,195.44,18016.0,192.3086,193.0949,191.9252,192.0923,18016.0
2023-05-11 09:50:00,195.46,195.46,194.84,195.19,10869.0,192.112,192.112,191.5026,191.8466,10869.0
2023-05-11 10:00:00,195.17,195.42,194.77,194.95,6165.0,191.827,192.0727,191.4338,191.6107,6165.0
2023-05-11 10:10:00,194.96,194.97,194.6,194.61,5039.0,191.6206,191.6304,191.2667,191.2765,5039.0
2023-05-11 10:20:00,194.51,195.35,194.24,195.29,4359.0,191.1783,192.0039,190.9129,191.9449,4359.0
2023-05-11 10:30:00,195.41,195.59,195.14,195.2,7135.0,192.0628,192.2398,191.7975,191.8564,7135.0
2023-05-11 10:40:00,195.24,195.78,195.11,195.78,4567.0,191.8958,192.4265,191.768,192.4265,4567.0
2023-05-11 10:50:00,195.7,195.72,194.96,195.16,6850.0,192.3479,192.3675,191.6206,191.8171,6850.0
2023-05-11 11:00:00,195.33,195.55,194.86,194.87,4219.0,191.9842,192.2004,191.5223,191.5321,4219.0
2023-05-11 11:10:00,194.88,194.88,194.51,194.6,1733.0,191.5419,191.5419,191.1783,191.2667,1733.0
2023-05-11 11:20:00,194.66,194.71,194.09,194.2,8933.0,191.3257,191.3748,190.7655,190.8736,8933.0
2023-05-11 11:30:00,194.29,194.54,194.24,194.27,2768.0,190.962,191.2077,190.9129,190.9424,2768.0
2023-05-11 11:40:00,194.34,194.57,194.27,194.27,2340.0,191.0112,191.2372,190.9424,190.9424,2340.0
2023-05-11 11:50:00,194.24,194.43,194.11,194.3,6572.0,190.9129,191.0996,190.7851,190.9719,6572.0
2023-05-11 12:00:00,194.39,194.49,194.09,194.34,2836.0,191.0603,191.1586,190.7655,191.0112,2836.0
2023-05-11 12:10:00,194.26,194.45,194.1,194.2,2124.0,190.9325,191.1193,190.7753,190.8736,2124.0
2023-05-11 12:20:00,194.26,194.57,194.14,194.22,4367.0,190.9325,191.2372,190.8146,190.8932,4367.0
2023-05-11 12:30:00,194.25,194.26,194.06,194.2,1523.0,190.9227,190.9325,190.736,190.8736,1523.0
2023-05-11 12:40:00,194.15,194.42,194.15,194.42,2091.0,190.8244,191.0898,190.8244,191.0898,2091.0
2023-05-11 12:50:00,194.33,194.87,194.3,194.74,3621.0,191.0013,191.5321,190.9719,191.4043,3621.0
2023-05-11 13:00:00,194.65,194.66,194.45,194.46,2770.0,191.3159,191.3257,191.1193,191.1291,2770.0
2023-05-11 13:10:00,194.47,194.47,194.21,194.34,1527.0,191.1389,191.1389,190.8834,191.0112,1527.0
2023-05-11 13:20:00,194.4,194.66,194.38,194.47,3672.0,191.0701,191.3257,191.0505,191.1389,3672.0
2023-05-11 13:30:00,194.43,195.06,194.43,194.96,3325.0,191.0996,191.7188,191.0996,191.6206,3325.0
2023-05-11 13:40:00,194.94,194.94,194.2,194.21,3263.0,191.6009,191.6009,190.8736,190.8834,3263.0
2023-05-11 13:50:00,194.23,194.7,194.18,194.69,3735.0,190.9031,191.365,190.8539,191.3552,3735.0
2023-05-11 14:00:00,194.68,194.68,194.49,194.66,3167.0,191.3453,191.3453,191.1586,191.3257,3167.0
2023-05-11 14:10:00,194.56,194.69,194.49,194.52,3452.0,191.2274,191.3552,191.1586,191.1881,3452.0
2023-05-11 14:20:00,194.44,194.87,194.44,194.69,4033.0,191.1095,191.5321,191.1095,191.3552,4033.0
2023-05-11 14:30:00,194.75,194.82,194.66,194.74,3307.0,191.4142,191.483,191.3257,191.4043,3307.0
2023-05-11 14:40:00,194.78,195.18,194.78,195.09,5179.0,191.4436,191.8368,191.4436,191.7483,5179.0
2023-05-11 14:50:00,195.08,195.1,194.89,194.98,3322.0,191.7385,191.7582,191.5518,191.6402,3322.0
2023-05-11 15:00:00,194.98,195.32,194.98,195.3,7420.0,191.6402,191.9744,191.6402,191.9547,7420.0
2023-05-11 15:10:00,195.28,195.28,194.95,194.98,2569.0,191.9351,191.9351,191.6107,191.6402,2569.0
2023-05-11 15:20:00,194.8,195.02,194.8,194.91,3821.0,191.4633,191.6795,191.4633,191.5714,3821.0
2023-05-11 15:30:00,194.85,195.0,194.63,194.71,4284.0,191.5124,191.6599,191.2962,191.3748,4284.0
2023-05-11 15:40:00,194.64,194.74,194.44,194.74,9513.0,191.306,191.4043,191.1095,191.4043,9513.0
2023-05-11 15:50:00,194.65,195.07,194.49,194.82,27393.0,191.3159,191.7287,191.1586,191.483,27393.0
2023-05-12 09:30:00,194.81,196.32,194.81,196.28,9024.0,191.4731,192.9573,191.4731,192.9179,9024.0
2023-05-12 09:40:00,196.01,196.02,195.55,195.56,1099.0,192.6526,192.6624,192.2004,192.2103,1099.0
2023-05-12 09:50:00,195.59,196.03,195.39,195.62,3421.0,192.2398,192.6722,192.0432,192.2692,3421.0
2023-05-12 10:00:00,195.23,196.09,195.23,195.8,4662.0,191.8859,192.7312,191.8859,192.4462,4662.0
2023-05-12 10:10:00,195.99,196.2,195.89,196.0,3782.0,192.6329,192.8393,192.5346,192.6427,3782.0
2023-05-12 10:20:00,195.94,196.02,195.55,195.59,4994.0,192.5838,192.6624,192.2004,192.2398,4994.0
2023-05-12 10:30:00,195.56,195.92,195.34,195.4,3093.0,192.2103,192.5641,191.994,192.053,3093.0
2023-05-12 10:40:00,195.3,195.6,195.19,195.35,6762.0,191.9547,192.2496,191.8466,192.0039,6762.0
2023-05-12 10:50:00,195.36,195.61,195.01,195.58,6257.0,192.0137,192.2594,191.6697,192.2299,6257.0
2023-05-12 11:00:00,195.61,196.25,195.51,196.25,8831.0,192.2594,192.8885,192.1611,192.8885,8831.0
2023-05-12 11:10:00,196.13,196.13,195.39,195.39,3543.0,192.7705,192.7705,192.0432,192.0432,3543.0
2023-05-12 11:20:00,195.4,195.9,195.36,195.8,7746.0,192.053,192.5445,192.0137,192.4462,7746.0
2023-05-12 11:30:00,195.79,196.07,195.41,195.48,6670.0,192.4363,192.7115,192.0628,192.1316,6670.0
2023-05-12 11:40:00,195.21,195.62,195.21,195.46,2014.0,191.8663,192.2692,191.8663,192.112,2014.0
2023-05-12 11:50:00,195.33,195.49,195.33,195.49,2307.0,191.9842,192.1415,191.9842,192.1415,2307.0
2023-05-12 12:00:00,195.56,195.56,195.06,195.06,4000.0,192.2103,192.2103,191.7188,191.7188,4000.0
2023-05-12 12:10:00,195.08,195.08,194.84,194.93,1605.0,191.7385,191.7385,191.5026,191.5911,1605.0
2023-05-12 12:20:00,194.84,194.95,194.63,194.78,5040.0,191.5026,191.6107,191.2962,191.4436,5040.0
2023-05-12 12:30:00,194.72,194.89,194.37,194.52,2216.0,191.3847,191.5518,191.0407,191.1881,2216.0
2023-05-12 12:40:00,194.51,194.51,194.1,194.16,1346.0,191.1783,191.1783,190.7753,190.8343,1346.0
2023-05-12 12:50:00,194.18,194.32,194.18,194.3,2056.0,190.8539,190.9915,190.8539,190.9719,2056.0
2023-05-12 13:00:00,194.24,194.42,194.12,194.18,3256.0,190.9129,191.0898,190.7949,190.8539,3256.0
2023-05-12 13:10:00,194.27,194.33,194.0,194.13,4345.0,190.9424,191.0013,190.677,190.8048,4345.0
2023-05-12 13:20:00,194.18,194.53,194.18,194.45,3820.0,190.8539,191.1979,190.8539,191.1193,3820.0
2023-05-12 13:30:00,194.4,194.51,193.96,193.99,10202.0,191.0701,191.1783,190.6377,190.6672,10202.0
2023-05-12 13:40:00,193.91,194.07,193.78,194.04,6702.0,190.5885,190.7458,190.4608,190.7163,6702.0
2023-05-12 13:50:00,193.98,194.05,193.88,193.97,3615.0,190.6573,190.7261,190.5591,190.6475,3615.0
2023-05-12 14:00:00,194.0,194.16,193.81,193.88,2600.0,190.677,190.8343,190.4903,190.5591,2600.0
2023-05-12 14:10:00,193.94,193.94,193.55,193.74,3339.0,190.618,190.618,190.2347,190.4215,3339.0
2023-05-12 14:20:00,193.63,193.84,193.51,193.71,3708.0,190.3133,190.5197,190.1954,190.392,3708.0
2023-05-12 14:30:00,193.67,193.81,193.56,193.72,4090.0,190.3526,190.4903,190.2445,190.4018,4090.0
2023-05-12 14:40:00,193.51,193.67,193.32,193.67,6550.0,190.1954,190.3526,190.0086,190.3526,6550.0
2023-05-12 14:50:00,193.7,194.07,193.67,193.97,3162.0,190.3821,190.7458,190.3526,190.6475,3162.0
2023-05-12 15:00:00,193.96,194.24,193.9,194.17,4199.0,190.6377,190.9129,190.5787,190.8441,4199.0
2023-05-12 15:10:00,194.24,194.28,193.84,193.94,5581.0,190.9129,190.9522,190.5197,190.618,5581.0
2023-05-12 15:20:00,193.99,194.07,193.81,194.07,7376.0,190.6672,190.7458,190.4903,190.7458,7376.0
2023-05-12 15:30:00,194.09,194.34,194.04,194.32,7765.0,190.7655,191.0112,190.7163,190.9915,7765.0
2023-05-12 15:40:00,194.36,194.73,194.3,194.71,11380.0,191.0308,191.3945,190.9719,191.3748,11380.0
2023-05-12 15:50:00,194.72,195.48,194.67,195.43,36270.0,191.3847,192.1316,191.3355,192.0825,36270.0
2023-05-15 09:30:00,195.42,195.42,194.99,195.07,5542.0,192.0727,192.0727,191.65,191.7287,5542.0
2023-05-15 09:40:00,195.03,195.8,194.93,195.06,5790.0,191.6894,192.4462,191.5911,191.7188,5790.0
2023-05-15 09:50:00,195.04,195.16,194.71,194.8,6749.0,191.6992,191.8171,191.3748,191.4633,6749.0
2023-05-15 10:00:00,194.83,195.17,194.77,195.08,6799.0,191.4928,191.827,191.4338,191.7385,6799.0
2023-05-15 10:10:00,195.17,195.17,194.74,194.8,1350.0,191.827,191.827,191.4043,191.4633,1350.0
2023-05-15 10:20:00,194.89,195.57,194.88,195.57,3028.0,191.5518,192.2201,191.5419,192.2201,3028.0
2023-05-15 10:30:00,195.56,195.69,195.42,195.56,3709.0,192.2103,192.338,192.0727,192.2103,3709.0
2023-05-15 10:40:00,195.54,195.83,195.43,195.73,6726.0,192.1906,192.4757,192.0825,192.3774,6726.0
2023-05-15 10:50:00,195.71,195.71,195.12,195.31,5943.0,192.3577,192.3577,191.7778,191.9646,5943.0
2023-05-15 11:00:00,195.26,195.31,194.86,194.97,4427.0,191.9154,191.9646,191.5223,191.6304,4427.0
2023-05-15 11:10:00,194.91,194.94,194.51,194.83,5228.0,191.5714,191.6009,191.1783,191.4928,5228.0
2023-05-15 11:20:00,194.78,195.31,194.69,195.3,7291.0,191.4436,191.9646,191.3552,191.9547,7291.0
2023-05-15 11:30:00,195.37,195.59,195.2,195.2,4783.0,192.0235,192.2398,191.8564,191.8564,4783.0
2023-05-15 11:40:00,194.94,195.03,194.72,194.93,1301.0,191.6009,191.6894,191.3847,191.5911,1301.0
2023-05-15 11:50:00,195.09,195.09,194.82,194.82,446.0,191.7483,191.7483,191.483,191.483,446.0
2023-05-15 12:00:00,194.93,195.05,194.81,194.99,2375.0,191.5911,191.709,191.4731,191.65,2375.0
2023-05-15 12:10:00,194.94,195.23,194.94,195.19,1807.0,191.6009,191.8859,191.6009,191.8466,1807.0
2023-05-15 12:20:00,195.2,195.21,195.15,195.21,1028.0,191.8564,191.8663,191.8073,191.8663,1028.0
2023-05-15 12:30:00,195.38,195.64,195.3,195.47,8681.0,192.0334,192.2889,191.9547,192.1218,8681.0
2023-05-15 12:40:00,195.4,195.73,195.31,195.71,1698.0,192.053,192.3774,191.9646,192.3577,1698.0
2023-05-15 12:50:00,195.81,195.87,195.72,195.84,1712.0,192.456,192.515,192.3675,192.4855,1712.0
2023-05-15 13:00:00,195.85,196.07,195.83,196.01,1643.0,192.4953,192.7115,192.4757,192.6526,1643.0
2023-05-15 13:10:00,196.06,196.2,195.95,195.97,2871.0,192.7017,192.8393,192.5936,192.6133,2871.0
2023-05-15 13:20:00,195.94,195.97,195.83,195.83,2395.0,192.5838,192.6133,192.4757,192.4757,2395.0
2023-05-15 13:30:00,195.77,195.9,195.69,195.73,1500.0,192.4167,192.5445,192.338,192.3774,1500.0
2023-05-15 13:40:00,195.65,195.65,195.32,195.39,3428.0,192.2987,192.2987,191.9744,192.0432,3428.0
2023-05-15 13:50:00,195.42,195.42,195.23,195.32,13141.0,192.0727,192.0727,191.8859,191.9744,13141.0
2023-05-15 14:00:00,195.41,195.7,195.29,195.68,9115.0,192.0628,192.3479,191.9449,192.3282,9115.0
2023-05-15 14:10:00,195.63,196.13,195.62,195.84,8718.0,192.2791,192.7705,192.2692,192.4855,8718.0
2023-05-15 14:20:00,195.84,195.84,195.42,195.42,4617.0,192.4855,192.4855,192.0727,192.0727,4617.0
2023-05-15 14:30:00,195.44,195.56,195.33,195.55,7816.0,192.0923,192.2103,191.9842,192.2004,7816.0
2023-05-15 14:40:00,195.57,195.75,195.56,195.67,8349.0,192.2201,192.397,192.2103,192.3184,8349.0
2023-05-15 14:50:00,195.68,195.7,195.41,195.44,11197.0,192.3282,192.3479,192.0628,192.0923,11197.0
2023-05-15 15:00:00,195.4,195.64,195.27,195.64,11266.0,192.053,192.2889,191.9252,192.2889,11266.0
2023-05-15 15:10:00,195.62,195.75,195.56,195.63,7700.0,192.2692,192.397,192.2103,192.2791,7700.0
2023-05-15 15:20:00,195.6,195.69,195.51,195.67,7611.0,192.2496,192.338,192.1611,192.3184,7611.0
2023-05-15 15:30:00,195.62,195.87,195.57,195.87,17850.0,192.2692,192.515,192.2201,192.515,17850.0
2023-05-15 15:40:00,195.85,196.02,195.68,195.98,20046.0,192.4953,192.6624,192.3282,192.6231,20046.0
2023-05-15 15:50:00,195.91,196.17,195.79,196.17,43088.0,192.5543,192.8098,192.4363,192.8098,43088.0
2023-05-16 09:30:00,195.6,195.65,194.72,194.99,14291.0,192.2496,192.2987,191.3847,191.65,14291.0
2023-05-16 09:40:00,194.93,196.21,194.92,196.1,8544.0,191.5911,192.8491,191.5812,192.741,8544.0
2023-05-16 09:50:00,195.9,195.9,194.69,194.84,11278.0,192.5445,192.5445,191.3552,191.5026,11278.0
2023-05-16 10:00:00,194.76,195.23,194.68,194.74,4566.0,191.424,191.8859,191.3453,191.4043,4566.0
2023-05-16 10:10:00,194.75,194.84,194.3,194.65,4971.0,191.4142,191.5026,190.9719,191.3159,4971.0
2023-05-16 10:20:00,194.56,195.02,194.23,195.02,6121.0,191.2274,191.6795,190.9031,191.6795,6121.0
2023-05-16 10:30:00,195.16,195.22,194.77,195.22,6987.0,191.8171,191.8761,191.4338,191.8761,6987.0
2023-05-16 10:40:00,195.14,195.86,195.07,195.4,14156.0,191.7975,192.5051,191.7287,192.053,14156.0
2023-05-16 10:50:00,195.34,195.52,194.84,195.0,6839.0,191.994,192.171,191.5026,191.6599,6839.0
2023-05-16 11:00:00,195.22,195.48,195.19,195.28,5798.0,191.8761,192.1316,191.8466,191.9351,5798.0
2023-05-16 11:10:00,195.23,195.46,194.85,194.9,16094.0,191.8859,192.112,191.5124,191.5616,16094.0
2023-05-16 11:20:00,194.88,195.39,194.87,195.26,4112.0,191.5419,192.0432,191.5321,191.9154,4112.0
2023-05-16 11:30:00,195.23,195.27,194.79,194.87,2565.0,191.8859,191.9252,191.4535,191.5321,2565.0
2023-05-16 11:40:00,194.88,195.27,194.79,195.27,5014.0,191.5419,191.9252,191.4535,191.9252,5014.0
2023-05-16 11:50:00,195.33,195.6,195.24,195.5,7261.0,191.9842,192.2496,191.8958,192.1513,7261.0
2023-05-16 12:00:00,195.54,195.62,195.38,195.43,5200.0,192.1906,192.2692,192.0334,192.0825,5200.0
2023-05-16 12:10:00,195.34,195.37,195.23,195.25,2743.0,191.994,192.0235,191.8859,191.9056,2743.0
2023-05-16 12:20:00,195.24,195.56,195.2,195.56,7100.0,191.8958,192.2103,191.8564,192.2103,7100.0
2023-05-16 12:30:00,195.62,196.06,195.45,196.06,8450.0,192.2692,192.7017,192.1022,192.7017,8450.0
2023-05-16 12:40:00,196.2,196.2,195.43,195.43,3201.0,192.8393,192.8393,192.0825,192.0825,3201.0
2023-05-16 12:50:00,195.5,195.52,195.33,195.49,3432.0,192.1513,192.171,191.9842,192.1415,3432.0
2023-05-16 13:00:00,195.51,195.77,195.36,195.66,4023.0,192.1611,192.4167,192.0137,192.3086,4023.0
2023-05-16 13:10:00,195.66,196.04,195.65,195.98,3837.0,192.3086,192.6821,192.2987,192.6231,3837.0
2023-05-16 13:20:00,195.87,195.87,195.57,195.57,1684.0,192.515,192.515,192.2201,192.2201,1684.0
2023-05-16 13:30:00,195.64,195.64,195.44,195.44,3337.0,192.2889,192.2889,192.0923,192.0923,3337.0
2023-05-16 13:40:00,195.41,195.43,195.3,195.43,4900.0,192.0628,192.0825,191.9547,192.0825,4900.0
2023-05-16 13:50:00,195.45,195.49,195.33,195.43,4341.0,192.1022,192.1415,191.9842,192.0825,4341.0
2023-05-16 14:00:00,195.42,195.59,195.16,195.31,5877.0,192.0727,192.2398,191.8171,191.9646,5877.0
2023-05-16 14:10:00,195.24,195.48,195.24,195.48,3712.0,191.8958,192.1316,191.8958,192.1316,3712.0
2023-05-16 14:20:00,195.51,195.56,195.32,195.35,5662.0,192.1611,192.2103,191.9744,192.0039,5662.0
2023-05-16 14:30:00,195.35,195.47,195.32,195.45,4214.0,192.0039,192.1218,191.9744,192.1022,4214.0
2023-05-16 14:40:00,195.47,195.5,195.34,195.48,4592.0,192.1218,192.1513,191.994,192.1316,4592.0
2023-05-16 14:50:00,195.45,195.63,195.45,195.56,5033.0,192.1022,192.2791,192.1022,192.2103,5033.0
2023-05-16 15:00:00,195.53,195.72,195.52,195.54,5384.0,192.1808,192.3675,192.171,192.1906,5384.0
2023-05-16 15:10:00,195.52,195.67,195.5,195.56,6839.0,192.171,192.3184,192.1513,192.2103,6839.0
2023-05-16 15:20:00,195.52,195.88,195.52,195.84,9084.0,192.171,192.5248,192.171,192.4855,9084.0
2023-05-16 15:30:00,195.84,195.98,195.51,195.56,10329.0,192.4855,192.6231,192.1611,192.2103,10329.0
2023-05-16 15:40:00,195.56,195.56,194.9,195.0,13959.0,192.2103,192.2103,191.5616,191.6599,13959.0
2023-05-16 15:50:00,195.06,195.32,194.94,195.06,53614.0,191.7188,191.9744,191.6009,191.7188,53614.0
2023-05-17 09:30:00,196.17,196.49,195.92,196.28,6902.0,192.8098,193.1243,192.5641,192.9179,6902.0
2023-05-17 09:40:00,196.19,196.19,195.34,195.36,2602.0,192.8295,192.8295,191.994,192.0137,2602.0
2023-05-17 09:50:00,195.21,195.26,194.78,195.0,4008.0,191.8663,191.9154,191.4436,191.6599,4008.0
2023-05-17 10:00:00,194.97,195.17,194.87,194.97,4627.0,191.6304,191.827,191.5321,191.6304,4627.0
2023-05-17 10:10:00,195.03,195.08,194.8,194.94,3097.0,191.6894,191.7385,191.4633,191.6009,3097.0
2023-05-17 10:20:00,195.12,195.37,195.1,195.35,2925.0,191.7778,192.0235,191.7582,192.0039,2925.0
2023-05-17 10:30:00,195.27,195.35,194.98,195.25,3658.0,191.9252,192.0039,191.6402,191.9056,3658.0
2023-05-17 10:40:00,195.25,195.61,195.25,195.56,4639.0,191.9056,192.2594,191.9056,192.2103,4639.0
2023-05-17 10:50:00,195.56,195.56,195.15,195.27,3528.0,192.2103,192.2103,191.8073,191.9252,3528.0
2023-05-17 11:00:00,195.21,195.3,195.12,195.28,4372.0,191.8663,191.9547,191.7778,191.9351,4372.0
2023-05-17 11:10:00,195.13,195.55,195.06,195.17,5174.0,191.7876,192.2004,191.7188,191.827,5174.0
2023-05-17 11:20:00,195.17,195.91,195.12,195.9,8978.0,191.827,192.5543,191.7778,192.5445,8978.0
2023-05-17 11:30:00,195.94,196.05,195.58,195.67,3877.0,192.5838,192.6919,192.2299,192.3184,3877.0
2023-05-17 11:40:00,195.78,195.88,195.74,195.78,3997.0,192.4265,192.5248,192.3872,192.4265,3997.0
2023-05-17 11:50:00,195.84,195.84,195.46,195.46,5318.0,192.4855,192.4855,192.112,192.112,5318.0
2023-05-17 12:00:00,195.5,195.56,195.33,195.47,4571.0,192.1513,192.2103,191.9842,192.1218,4571.0
2023-05-17 12:10:00,195.47,195.81,195.46,195.55,5177.0,192.1218,192.456,192.112,192.2004,5177.0
2023-05-17 12:20:00,195.57,195.74,195.5,195.73,1853.0,192.2201,192.3872,192.1513,192.3774,1853.0
2023-05-17 12:30:00,195.78,196.36,195.77,196.36,3512.0,192.4265,192.9966,192.4167,192.9966,3512.0
2023-05-17 12:40:00,196.43,196.73,196.33,196.73,4502.0,193.0654,193.3602,192.9671,193.3602,4502.0
2023-05-17 12:50:00,196.73,197.25,196.67,197.24,12004.0,193.3602,193.8713,193.3013,193.8615,12004.0
2023-05-17 13:00:00,197.31,197.43,197.12,197.15,6465.0,193.9303,194.0482,193.7436,193.773,6465.0
2023-05-17 13:10:00,197.04,197.04,196.55,196.56,3215.0,193.6649,193.6649,193.1833,193.1931,3215.0
2023-05-17 13:20:00,196.62,196.65,196.49,196.49,1792.0,193.2521,193.2816,193.1243,193.1243,1792.0
2023-05-17 13:30:00,196.66,196.67,196.55,196.61,1206.0,193.2914,193.3013,193.1833,193.2423,1206.0
2023-05-17 13:40:00,196.69,196.86,196.59,196.8,4984.0,193.3209,193.488,193.2226,193.429,4984.0
2023-05-17 13:50:00,196.83,196.92,196.64,196.75,3675.0,193.4585,193.547,193.2718,193.3799,3675.0
2023-05-17 14:00:00,196.76,196.83,196.3,196.34,6391.0,193.3897,193.4585,192.9376,192.9769,6391.0
2023-05-17 14:10:00,196.3,196.52,196.2,196.52,11323.0,192.9376,193.1538,192.8393,193.1538,11323.0
2023-05-17 14:20:00,196.36,196.36,196.01,196.1,2200.0,192.9966,192.9966,192.6526,192.741,2200.0
2023-05-17 14:30:00,196.09,196.33,195.88,196.3,4017.0,192.7312,192.9671,192.5248,192.9376,4017.0
2023-05-17 14:40:00,196.3,196.39,196.13,196.33,3834.0,192.9376,193.0261,192.7705,192.9671,3834.0
2023-05-17 14:50:00,196.33,196.37,196.16,196.29,4573.0,192.9671,193.0064,192.8,192.9278,4573.0
2023-05-17 15:00:00,196.35,196.64,196.33,196.55,7366.0,192.9867,193.2718,192.9671,193.1833,7366.0
2023-05-17 15:10:00,196.58,196.88,196.44,196.67,7509.0,193.2128,193.5077,193.0752,193.3013,7509.0
2023-05-17 15:20:00,196.75,196.75,196.09,196.27,6244.0,193.3799,193.3799,192.7312,192.9081,6244.0
2023-05-17 15:30:00,196.32,196.61,196.25,196.59,13571.0,192.9573,193.2423,192.8885,193.2226,13571.0
2023-05-17 15:40:00,196.6,196.9,196.59,196.72,16759.0,193.2325,193.5273,193.2226,193.3504,16759.0
2023-05-17 15:50:00,196.76,196.8,196.26,196.53,47195.0,193.3897,193.429,192.8983,193.1637,47195.0
2023-05-18 09:30:00,196.36,197.01,195.29,195.98,13750.0,192.9966,193.6354,191.9449,192.6231,13750.0
2023-05-18 09:40:00,195.99,196.45,195.16,195.32,7057.0,192.6329,193.085,191.8171,191.9744,7057.0
2023-05-18 09:50:00,195.16,195.16,194.51,194.89,13254.0,191.8171,191.8171,191.1783,191.5518,13254.0
2023-05-18 10:00:00,195.02,195.54,194.93,195.15,19439.0,191.6795,192.1906,191.5911,191.8073,19439.0
2023-05-18 10:10:00,195.24,196.04,195.08,195.87,27373.0,191.8958,192.6821,191.7385,192.515,27373.0
2023-05-18 10:20:00,195.9,196.01,195.6,195.84,13339.0,192.5445,192.6526,192.2496,192.4855,13339.0
2023-05-18 10:30:00,195.84,196.55,195.84,196.42,13839.0,192.4855,193.1833,192.4855,193.0555,13839.0
2023-05-18 10:40:00,196.4,196.42,195.88,196.13,7066.0,193.0359,193.0555,192.5248,192.7705,7066.0
2023-05-18 10:50:00,196.18,196.64,196.05,196.49,12681.0,192.8197,193.2718,192.6919,193.1243,12681.0
2023-05-18 11:00:00,196.57,196.93,196.57,196.77,7267.0,193.203,193.5568,193.203,193.3996,7267.0
2023-05-18 11:10:00,196.71,196.71,196.49,196.67,2473.0,193.3406,193.3406,193.1243,193.3013,2473.0
2023-05-18 11:20:00,196.69,196.7,196.4,196.4,3741.0,193.3209,193.3307,193.0359,193.0359,3741.0
2023-05-18 11:30:00,196.38,196.38,196.1,196.12,4663.0,193.0162,193.0162,192.741,192.7607,4663.0
2023-05-18 11:40:00,196.05,196.72,196.05,196.6,5326.0,192.6919,193.3504,192.6919,193.2325,5326.0
2023-05-18 11:50:00,196.56,196.69,195.56,195.56,6717.0,193.1931,193.3209,192.2103,192.2103,6717.0
2023-05-18 12:00:00,195.57,195.85,195.43,195.69,5710.0,192.2201,192.4953,192.0825,192.338,5710.0
2023-05-18 12:10:00,195.78,195.82,195.22,195.68,10175.0,192.4265,192.4658,191.8761,192.3282,10175.0
2023-05-18 12:20:00,195.6,195.86,195.49,195.63,3044.0,192.2496,192.5051,192.1415,192.2791,3044.0
2023-05-18 12:30:00,195.6,195.81,195.4,195.4,2930.0,192.2496,192.456,192.053,192.053,2930.0
2023-05-18 12:40:00,195.47,195.69,195.38,195.54,1646.0,192.1218,192.338,192.0334,192.1906,1646.0
2023-05-18 12:50:00,195.49,195.67,195.24,195.52,4216.0,192.1415,192.3184,191.8958,192.171,4216.0
2023-05-18 13:00:00,195.72,195.74,195.48,195.48,1100.0,192.3675,192.3872,192.1316,192.1316,1100.0
2023-05-18 13:10:00,195.6,195.79,195.41,195.73,1650.0,192.2496,192.4363,192.0628,192.3774,1650.0
2023-05-18 13:20:00,195.83,195.87,195.46,195.53,6274.0,192.4757,192.515,192.112,192.1808,6274.0
2023-05-18 13:30:00,195.38,195.8,195.37,195.78,2824.0,192.0334,192.4462,192.0235,192.4265,2824.0
2023-05-18 13:40:00,195.78,196.02,195.41,195.53,6734.0,192.4265,192.6624,192.0628,192.1808,6734.0
2023-05-18 13:50:00,195.59,195.62,195.35,195.48,3141.0,192.2398,192.2692,192.0039,192.1316,3141.0
2023-05-18 14:00:00,195.38,195.68,195.38,195.61,1657.0,192.0334,192.3282,192.0334,192.2594,1657.0
2023-05-18 14:10:00,195.7,196.07,195.62,195.97,2222.0,192.3479,192.7115,192.2692,192.6133,2222.0
2023-05-18 14:20:00,195.97,196.42,195.97,196.41,2920.0,192.6133,193.0555,192.6133,193.0457,2920.0
2023-05-18 14:30:00,196.42,196.76,196.42,196.75,2023.0,193.0555,193.3897,193.0555,193.3799,2023.0
2023-05-18 14:40:00,196.73,196.78,196.6,196.78,3992.0,193.3602,193.4094,193.2325,193.4094,3992.0
2023-05-18 14:50:00,196.69,196.87,196.66,196.72,3421.0,193.3209,193.4978,193.2914,193.3504,3421.0
2023-05-18 15:00:00,196.73,196.87,196.46,196.65,5279.0,193.3602,193.4978,193.0949,193.2816,5279.0
2023-05-18 15:10:00,196.65,196.86,196.58,196.76,8927.0,193.2816,193.488,193.2128,193.3897,8927.0
2023-05-18 15:20:00,196.64,196.68,196.46,196.56,3403.0,193.2718,193.3111,193.0949,193.1931,3403.0
2023-05-18 15:30:00,196.59,196.7,196.51,196.7,9895.0,193.2226,193.3307,193.144,193.3307,9895.0
2023-05-18 15:40:00,196.68,196.98,196.65,196.9,15835.0,193.3111,193.606,193.2816,193.5273,15835.0
2023-05-18 15:50:00,196.9,197.12,196.47,196.58,104270.0,193.5273,193.7436,193.1047,193.2128,104270.0
2023-05-19 09:30:00,197.29,197.72,197.07,197.49,17831.0,193.9106,194.3333,193.6944,194.1072,17831.0
2023-05-19 09:40:00,197.37,197.37,197.13,197.34,1621.0,193.9893,193.9893,193.7534,193.9598,1621.0
2023-05-19 09:50:00,197.26,197.67,197.09,197.37,4619.0,193.8812,194.2841,193.7141,193.9893,4619.0
2023-05-19 10:00:00,197.2,197.41,197.05,197.25,6379.0,193.8222,194.0286,193.6748,193.8713,6379.0
2023-05-19 10:10:00,197.2,197.2,196.58,196.65,8333.0,193.8222,193.8222,193.2128,193.2816,8333.0
2023-05-19 10:20:00,196.78,196.78,196.25,196.41,6406.0,193.4094,193.4094,192.8885,193.0457,6406.0
2023-05-19 10:30:00,196.38,196.57,196.27,196.35,5325.0,193.0162,193.203,192.9081,192.9867,5325.0
2023-05-19 10:40:00,196.42,196.52,195.84,195.94,8430.0,193.0555,193.1538,192.4855,192.5838,8430.0
2023-05-19 10:50:00,195.93,196.32,195.92,196.06,8005.0,192.5739,192.9573,192.5641,192.7017,8005.0
2023-05-19 11:00:00,196.07,196.23,195.39,195.4,11783.0,192.7115,192.8688,192.0432,192.053,11783.0
2023-05-19 11:10:00,195.47,195.54,194.83,195.04,11547.0,192.1218,192.1906,191.4928,191.6992,11547.0
2023-05-19 11:20:00,195.09,195.67,195.08,195.44,4283.0,191.7483,192.3184,191.7385,192.0923,4283.0
2023-05-19 11:30:00,195.34,195.44,194.45,194.53,8140.0,191.994,192.0923,191.1193,191.1979,8140.0
2023-05-19 11:40:00,194.48,195.31,194.48,195.11,3846.0,191.1488,191.9646,191.1488,191.768,3846.0
2023-05-19 11:50:00,195.01,195.34,194.92,195.05,5791.0,191.6697,191.994,191.5812,191.709,5791.0
2023-05-19 12:00:00,195.03,195.22,194.89,194.94,5371.0,191.6894,191.8761,191.5518,191.6009,5371.0
2023-05-19 12:10:00,195.0,195.37,194.98,195.37,3031.0,191.6599,192.0235,191.6402,192.0235,3031.0
2023-05-19 12:20:00,195.44,195.44,195.15,195.15,2516.0,192.0923,192.0923,191.8073,191.8073,2516.0
2023-05-19 12:30:00,194.95,195.24,194.5,195.24,4900.0,191.6107,191.8958,191.1684,191.8958,4900.0
2023-05-19 12:40:00,195.3,195.52,195.29,195.46,5447.0,191.9547,192.171,191.9449,192.112,5447.0
2023-05-19 12:50:00,195.55,195.91,195.55,195.74,2764.0,192.2004,192.5543,192.2004,192.3872,2764.0
2023-05-19 13:00:00,195.74,195.83,195.66,195.74,2184.0,192.3872,192.4757,192.3086,192.3872,2184.0
2023-05-19 13:10:00,195.66,195.73,195.58,195.72,3573.0,192.3086,192.3774,192.2299,192.3675,3573.0
2023-05-19 13:20:00,195.87,195.93,195.71,195.93,4549.0,192.515,192.5739,192.3577,192.5739,4549.0
2023-05-19 13:30:00,195.91,195.92,195.6,195.72,3026.0,192.5543,192.5641,192.2496,192.3675,3026.0
2023-05-19 13:40:00,195.78,195.78,195.51,195.63,2074.0,192.4265,192.4265,192.1611,192.2791,2074.0
2023-05-19 13:50:00,195.48,195.76,195.41,195.41,3256.0,192.1316,192.4069,192.0628,192.0628,3256.0
2023-05-19 14:00:00,195.39,195.64,195.36,195.62,2651.0,192.0432,192.2889,192.0137,192.2692,2651.0
2023-05-19 14:10:00,195.58,195.58,195.24,195.53,4705.0,192.2299,192.2299,191.8958,192.1808,4705.0
2023-05-19 14:20:00,195.72,195.85,195.56,195.56,3179.0,192.3675,192.4953,192.2103,192.2103,3179.0
2023-05-19 14:30:00,195.57,196.1,195.57,196.09,4051.0,192.2201,192.741,192.2201,192.7312,4051.0
2023-05-19 14:40:00,196.05,196.31,196.01,196.31,20578.0,192.6919,192.9474,192.6526,192.9474,20578.0
2023-05-19 14:50:00,196.32,196.9,196.32,196.9,7341.0,192.9573,193.5273,192.9573,193.5273,7341.0
2023-05-19 15:00:00,196.94,197.02,196.8,197.0,9442.0,193.5666,193.6453,193.429,193.6256,9442.0
2023-05-19 15:10:00,197.04,197.27,196.94,197.03,7655.0,193.6649,193.891,193.5666,193.6551,7655.0
2023-05-19 15:20:00,196.96,197.08,196.95,197.01,6649.0,193.5863,193.7042,193.5765,193.6354,6649.0
2023-05-19 15:30:00,197.0,197.35,196.98,197.31,6117.0,193.6256,193.9696,193.606,193.9303,6117.0
2023-05-19 15:40:00,197.31,197.49,197.27,197.37,10799.0,193.9303,194.1072,193.891,193.9893,10799.0
2023-05-19 15:50:00,197.36,197.67,197.09,197.23,81897.0,193.9794,194.2841,193.7141,193.8517,81897.0
2023-05-22 09:30:00,197.44,198.0,197.18,197.79,5524.0,194.0581,194.6085,193.8025,194.4021,5524.0
2023-05-22 09:40:00,197.88,197.89,196.59,196.59,1602.0,194.4905,194.5004,193.2226,193.2226,1602.0
2023-05-22 09:50:00,196.5,196.76,196.4,196.49,3738.0,193.1342,193.3897,193.0359,193.1243,3738.0
2023-05-22 10:00:00,196.56,196.72,195.94,195.94,3661.0,193.1931,193.3504,192.5838,192.5838,3661.0
2023-05-22 10:10:00,196.03,196.98,196.03,196.92,4326.0,192.6722,193.606,192.6722,193.547,4326.0
2023-05-22 10:20:00,196.95,196.95,196.47,196.7,2803.0,193.5765,193.5765,193.1047,193.3307,2803.0
2023-05-22 10:30:00,196.77,196.77,196.01,196.01,2809.0,193.3996,193.3996,192.6526,192.6526,2809.0
2023-05-22 10:40:00,196.04,196.14,195.71,195.77,2313.0,192.6821,192.7803,192.3577,192.4167,2313.0
2023-05-22 10:50:00,195.81,196.28,195.6,196.28,4566.0,192.456,192.9179,192.2496,192.9179,4566.0
2023-05-22 11:00:00,196.34,196.81,196.21,196.75,7803.0,192.9769,193.4389,192.8491,193.3799,7803.0
2023-05-22 11:10:00,196.7,196.78,196.44,196.63,8335.0,193.3307,193.4094,193.0752,193.2619,8335.0
2023-05-22 11:20:00,196.65,197.09,196.65,196.99,6807.0,193.2816,193.7141,193.2816,193.6158,6807.0
2023-05-22 11:30:00,196.95,197.01,196.48,196.53,9684.0,193.5765,193.6354,193.1145,193.1637,9684.0
2023-05-22 11:40:00,196.5,196.84,196.49,196.69,8894.0,193.1342,193.4684,193.1243,193.3209,8894.0
2023-05-22 11:50:00,196.68,197.05,196.67,197.05,5312.0,193.3111,193.6748,193.3013,193.6748,5312.0
2023-05-22 12:00:00,197.15,197.4,196.98,196.98,9226.0,193.773,194.0188,193.606,193.606,9226.0
2023-05-22 12:10:00,196.94,197.08,196.79,196.89,3727.0,193.5666,193.7042,193.4192,193.5175,3727.0
2023-05-22 12:20:00,196.86,197.01,196.57,196.83,10325.0,193.488,193.6354,193.203,193.4585,10325.0
2023-05-22 12:30:00,196.83,196.92,196.58,196.63,5618.0,193.4585,193.547,193.2128,193.2619,5618.0
2023-05-22 12:40:00,196.59,196.75,196.59,196.67,6151.0,193.2226,193.3799,193.2226,193.3013,6151.0
2023-05-22 12:50:00,196.65,196.97,196.63,196.77,12114.0,193.2816,193.5961,193.2619,193.3996,12114.0
2023-05-22 13:00:00,196.78,197.19,196.78,197.15,5503.0,193.4094,193.8124,193.4094,193.773,5503.0
2023-05-22 13:10:00,197.16,197.16,196.66,196.85,8335.0,193.7829,193.7829,193.2914,193.4782,8335.0
2023-05-22 13:20:00,197.06,197.27,196.9,197.03,13526.0,193.6846,193.891,193.5273,193.6551,13526.0
2023-05-22 13:30:00,196.91,196.98,196.73,196.98,2733.0,193.5372,193.606,193.3602,193.606,2733.0
2023-05-22 13:40:00,197.05,197.26,196.94,197.24,5860.0,193.6748,193.8812,193.5666,193.8615,5860.0
2023-05-22 13:50:00,197.27,197.27,197.0,197.18,2835.0,193.891,193.891,193.6256,193.8025,2835.0
2023-05-22 14:00:00,197.22,197.43,197.22,197.32,2004.0,193.8418,194.0482,193.8418,193.9401,2004.0
2023-05-22 14:10:00,197.38,197.48,197.24,197.47,8040.0,193.9991,194.0974,193.8615,194.0876,8040.0
2023-05-22 14:20:00,197.46,197.46,197.08,197.42,4076.0,194.0777,194.0777,193.7042,194.0384,4076.0
2023-05-22 14:30:00,197.36,197.46,197.25,197.25,5490.0,193.9794,194.0777,193.8713,193.8713,5490.0
2023-05-22 14:40:00,197.27,197.48,197.27,197.4,3721.0,193.891,194.0974,193.891,194.0188,3721.0
2023-05-22 14:50:00,197.5,197.64,197.24,197.33,3813.0,194.117,194.2546,193.8615,193.95,3813.0
2023-05-22 15:00:00,197.4,197.56,197.27,197.3,5862.0,194.0188,194.176,193.891,193.9205,5862.0
2023-05-22 15:10:00,197.31,197.42,197.21,197.27,5777.0,193.9303,194.0384,193.832,193.891,5777.0
2023-05-22 15:20:00,197.26,197.26,196.98,197.2,3055.0,193.8812,193.8812,193.606,193.8222,3055.0
2023-05-22 15:30:00,197.16,197.18,196.96,197.03,7738.0,193.7829,193.8025,193.5863,193.6551,7738.0
2023-05-22 15:40:00,197.08,197.35,197.04,197.3,10521.0,193.7042,193.9696,193.6649,193.9205,10521.0
2023-05-22 15:50:00,197.28,197.34,196.98,197.31,61560.0,193.9008,193.9598,193.606,193.9303,61560.0
2023-05-23 09:30:00,195.41,196.88,195.33,195.77,13714.0,192.0628,193.5077,191.9842,192.4167,13714.0
2023-05-23 09:40:00,195.76,196.43,195.76,196.3,15658.0,192.4069,193.0654,192.4069,192.9376,15658.0
2023-05-23 09:50:00,196.28,196.66,196.27,196.38,27199.0,192.9179,193.2914,192.9081,193.0162,27199.0
2023-05-23 10:00:00,196.42,196.62,196.25,196.58,13616.0,193.0555,193.2521,192.8885,193.2128,13616.0
2023-05-23 10:10:00,196.52,196.65,196.28,196.59,7155.0,193.1538,193.2816,192.9179,193.2226,7155.0
2023-05-23 10:20:00,196.52,196.74,196.32,196.71,12625.0,193.1538,193.3701,192.9573,193.3406,12625.0
2023-05-23 10:30:00,196.75,197.24,196.62,197.18,9136.0,193.3799,193.8615,193.2521,193.8025,9136.0
2023-05-23 10:40:00,197.21,197.21,196.42,196.66,6710.0,193.832,193.832,193.0555,193.2914,6710.0
2023-05-23 10:50:00,196.59,196.6,196.35,196.57,19570.0,193.2226,193.2325,192.9867,193.203,19570.0
2023-05-23 11:00:00,196.56,196.66,195.96,196.1,12715.0,193.1931,193.2914,192.6034,192.741,12715.0
2023-05-23 11:10:00,195.97,195.97,195.4,195.86,7823.0,192.6133,192.6133,192.053,192.5051,7823.0
2023-05-23 11:20:00,195.87,196.29,195.86,196.24,3737.0,192.515,192.9278,192.5051,192.8786,3737.0
2023-05-23 11:30:00,196.3,196.52,196.06,196.43,11430.0,192.9376,193.1538,192.7017,193.0654,11430.0
2023-05-23 11:40:00,196.42,196.75,196.42,196.68,7219.0,193.0555,193.3799,193.0555,193.3111,7219.0
2023-05-23 11:50:00,196.66,196.69,196.25,196.31,5788.0,193.2914,193.3209,192.8885,192.9474,5788.0
2023-05-23 12:00:00,196.52,196.52,196.23,196.28,8775.0,193.1538,193.1538,192.8688,192.9179,8775.0
2023-05-23 12:10:00,196.25,196.25,195.81,196.09,17724.0,192.8885,192.8885,192.456,192.7312,17724.0
2023-05-23 12:20:00,196.05,196.25,195.96,196.21,12202.0,192.6919,192.8885,192.6034,192.8491,12202.0
2023-05-23 12:30:00,196.22,196.32,196.08,196.13,24671.0,192.859,192.9573,192.7214,192.7705,24671.0
2023-05-23 12:40:00,196.17,196.21,195.76,195.84,14848.0,192.8098,192.8491,192.4069,192.4855,14848.0
2023-05-23 12:50:00,195.92,196.15,195.77,195.79,13033.0,192.5641,192.7902,192.4167,192.4363,13033.0
2023-05-23 13:00:00,195.78,196.0,195.42,196.0,13007.0,192.4265,192.6427,192.0727,192.6427,13007.0
2023-05-23 13:10:00,196.0,196.23,195.96,196.17,6112.0,192.6427,192.8688,192.6034,192.8098,6112.0
2023-05-23 13:20:00,196.17,196.17,195.7,195.7,15603.0,192.8098,192.8098,192.3479,192.3479,15603.0
2023-05-23 13:30:00,195.69,196.01,195.51,195.95,29187.0,192.338,192.6526,192.1611,192.5936,29187.0
2023-05-23 13:40:00,195.98,196.26,195.74,195.74,7047.0,192.6231,192.8983,192.3872,192.3872,7047.0
2023-05-23 13:50:00,195.77,195.78,195.33,195.41,4619.0,192.4167,192.4265,191.9842,192.0628,4619.0
2023-05-23 14:00:00,195.35,195.48,195.24,195.27,3172.0,192.0039,192.1316,191.8958,191.9252,3172.0
2023-05-23 14:10:00,195.23,195.62,194.48,194.49,19663.0,191.8859,192.2692,191.1488,191.1586,19663.0
2023-05-23 14:20:00,194.48,194.48,193.56,194.14,16859.0,191.1488,191.1488,190.2445,190.8146,16859.0
2023-05-23 14:30:00,194.17,194.49,194.1,194.19,8830.0,190.8441,191.1586,190.7753,190.8637,8830.0
2023-05-23 14:40:00,194.21,194.77,194.13,194.77,12242.0,190.8834,191.4338,190.8048,191.4338,12242.0
2023-05-23 14:50:00,194.76,195.05,194.7,195.0,6529.0,191.424,191.709,191.365,191.6599,6529.0
2023-05-23 15:00:00,194.96,195.01,194.78,194.91,15075.0,191.6206,191.6697,191.4436,191.5714,15075.0
2023-05-23 15:10:00,194.97,195.36,194.22,195.06,18593.0,191.6304,192.0137,190.8932,191.7188,18593.0
2023-05-23 15:20:00,195.06,195.77,195.06,195.74,15808.0,191.7188,192.4167,191.7188,192.3872,15808.0
2023-05-23 15:30:00,195.72,195.82,195.49,195.56,31320.0,192.3675,192.4658,192.1415,192.2103,31320.0
2023-05-23 15:40:00,195.53,195.53,195.22,195.36,11314.0,192.1808,192.1808,191.8761,192.0137,11314.0
2023-05-23 15:50:00,195.29,195.34,194.78,195.1,85918.0,191.9449,191.994,191.4436,191.7582,85918.0
2023-05-24 09:30:00,194.19,194.19,192.53,193.21,20186.0,190.8637,190.8637,189.2322,189.9005,20186.0
2023-05-24 09:40:00,193.18,193.24,192.6,192.73,7990.0,189.871,189.93,189.301,189.4288,7990.0
2023-05-24 09:50:00,192.79,192.81,192.18,192.74,6569.0,189.4877,189.5074,188.8882,189.4386,6569.0
2023-05-24 10:00:00,192.78,193.06,192.5,192.53,7101.0,189.4779,189.7531,189.2027,189.2322,7101.0
2023-05-24 10:10:00,192.51,193.18,192.51,192.95,9045.0,189.2125,189.871,189.2125,189.645,9045.0
2023-05-24 10:20:00,192.99,193.27,192.8,193.2,10864.0,189.6843,189.9595,189.4976,189.8907,10864.0
2023-05-24 10:30:00,193.22,193.66,193.06,193.54,34739.0,189.9104,190.3428,189.7531,190.2249,34739.0
2023-05-24 10:40:00,193.59,193.81,193.34,193.34,5243.0,190.274,190.4903,190.0283,190.0283,5243.0
2023-05-24 10:50:00,193.41,193.54,192.79,192.79,5039.0,190.0971,190.2249,189.4877,189.4877,5039.0
2023-05-24 11:00:00,192.91,193.26,192.88,193.19,4697.0,189.6057,189.9497,189.5762,189.8809,4697.0
2023-05-24 11:10:00,193.1,193.35,193.0,193.34,4914.0,189.7924,190.0381,189.6941,190.0283,4914.0
2023-05-24 11:20:00,193.33,193.91,193.33,193.67,4664.0,190.0185,190.5885,190.0185,190.3526,4664.0
2023-05-24 11:30:00,193.59,193.91,193.58,193.81,12684.0,190.274,190.5885,190.2642,190.4903,12684.0
2023-05-24 11:40:00,193.77,193.89,193.21,193.29,5467.0,190.4509,190.5689,189.9005,189.9792,5467.0
2023-05-24 11:50:00,193.36,193.4,193.08,193.08,2248.0,190.048,190.0873,189.7728,189.7728,2248.0
2023-05-24 12:00:00,193.09,193.22,193.0,193.12,1433.0,189.7826,189.9104,189.6941,189.8121,1433.0
2023-05-24 12:10:00,192.96,193.06,192.86,192.9,2475.0,189.6548,189.7531,189.5565,189.5958,2475.0
2023-05-24 12:20:00,192.86,193.06,192.81,192.91,3436.0,189.5565,189.7531,189.5074,189.6057,3436.0
2023-05-24 12:30:00,192.85,193.12,192.85,193.12,3176.0,189.5467,189.8121,189.5467,189.8121,3176.0
2023-05-24 12:40:00,193.23,193.32,192.95,192.96,3886.0,189.9202,190.0086,189.645,189.6548,3886.0
2023-05-24 12:50:00,192.98,193.05,192.85,192.87,3332.0,189.6745,189.7433,189.5467,189.5664,3332.0
2023-05-24 13:00:00,192.91,192.91,192.36,192.44,7320.0,189.6057,189.6057,189.0651,189.1437,7320.0
2023-05-24 13:10:00,192.38,192.74,192.37,192.74,5756.0,189.0847,189.4386,189.0749,189.4386,5756.0
2023-05-24 13:20:00,192.75,192.99,192.54,192.86,5925.0,189.4484,189.6843,189.242,189.5565,5925.0
2023-05-24 13:30:00,192.85,193.24,192.82,193.11,3799.0,189.5467,189.93,189.5172,189.8022,3799.0
2023-05-24 13:40:00,193.18,193.31,192.96,192.96,2873.0,189.871,189.9988,189.6548,189.6548,2873.0
2023-05-24 13:50:00,192.99,193.2,192.97,193.09,3123.0,189.6843,189.8907,189.6646,189.7826,3123.0
2023-05-24 14:00:00,193.16,193.46,193.04,193.07,1799.0,189.8514,190.1462,189.7334,189.7629,1799.0
2023-05-24 14:10:00,192.98,193.08,192.89,192.94,1788.0,189.6745,189.7728,189.586,189.6352,1788.0
2023-05-24 14:20:00,192.73,192.73,192.55,192.66,3565.0,189.4288,189.4288,189.2518,189.36,3565.0
2023-05-24 14:30:00,192.63,193.0,192.58,193.0,4007.0,189.3305,189.6941,189.2813,189.6941,4007.0
2023-05-24 14:40:00,193.0,193.09,192.84,192.94,3541.0,189.6941,189.7826,189.5369,189.6352,3541.0
2023-05-24 14:50:00,192.93,193.07,192.8,192.87,6352.0,189.6253,189.7629,189.4976,189.5664,6352.0
2023-05-24 15:00:00,192.8,192.96,192.66,192.78,4169.0,189.4976,189.6548,189.36,189.4779,4169.0
2023-05-24 15:10:00,192.77,193.27,192.72,193.27,4152.0,189.4681,189.9595,189.4189,189.9595,4152.0
2023-05-24 15:20:00,193.3,193.65,193.3,193.54,8934.0,189.989,190.333,189.989,190.2249,8934.0
2023-05-24 15:30:00,193.59,193.96,193.46,193.58,17162.0,190.274,190.6377,190.1462,190.2642,17162.0
2023-05-24 15:40:00,193.63,193.71,193.36,193.63,13774.0,190.3133,190.392,190.048,190.3133,13774.0
2023-05-24 15:50:00,193.52,194.11,193.11,194.07,91085.0,190.2052,190.7851,189.8022,190.7458,91085.0
2023-05-25 09:30:00,194.25,194.42,193.51,193.66,7606.0,191.3435,191.511,190.6146,190.7623,7606.0
2023-05-25 09:40:00,193.81,194.57,193.77,194.11,3300.0,190.9101,191.6587,190.8707,191.2056,3300.0
2023-05-25 09:50:00,194.23,194.45,193.94,194.37,2628.0,191.3238,191.5405,191.0381,191.4617,2628.0
2023-05-25 10:00:00,194.67,194.67,194.03,194.14,3591.0,191.7572,191.7572,191.1268,191.2352,3591.0
2023-05-25 10:10:00,194.16,194.53,194.11,194.32,3809.0,191.2549,191.6193,191.2056,191.4125,3809.0
2023-05-25 10:20:00,194.26,194.41,193.83,194.31,2529.0,191.3534,191.5011,190.9298,191.4026,2529.0
2023-05-25 10:30:00,194.38,194.5,194.13,194.27,2665.0,191.4716,191.5898,191.2253,191.3632,2665.0
2023-05-25 10:40:00,194.31,194.48,193.94,194.01,5246.0,191.4026,191.5701,191.0381,191.1071,5246.0
2023-05-25 10:50:00,193.89,194.03,193.71,193.77,4435.0,190.9889,191.1268,190.8116,190.8707,4435.0
2023-05-25 11:00:00,193.84,194.38,193.76,194.32,6272.0,190.9396,191.4716,190.8608,191.4125,6272.0
2023-05-25 11:10:00,194.33,194.71,193.89,194.01,7192.0,191.4223,191.7966,190.9889,191.1071,7192.0
2023-05-25 11:20:00,193.94,193.94,193.73,193.79,6125.0,191.0381,191.0381,190.8313,190.8904,6125.0
2023-05-25 11:30:00,193.87,194.0,193.74,193.84,4471.0,190.9692,191.0972,190.8411,190.9396,4471.0
2023-05-25 11:40:00,193.83,194.1,193.62,194.05,5181.0,190.9298,191.1958,190.7229,191.1465,5181.0
2023-05-25 11:50:00,194.04,194.51,194.04,194.5,3625.0,191.1367,191.5996,191.1367,191.5898,3625.0
2023-05-25 12:00:00,194.58,194.98,194.45,194.94,5312.0,191.6686,192.0626,191.5405,192.0232,5312.0
2023-05-25 12:10:00,195.0,195.42,195.0,195.34,3543.0,192.0823,192.496,192.0823,192.4172,3543.0
2023-05-25 12:20:00,195.38,195.38,194.91,195.01,3366.0,192.4566,192.4566,191.9936,192.0921,3366.0
2023-05-25 12:30:00,195.0,195.15,194.89,195.06,5071.0,192.0823,192.23,191.9739,192.1414,5071.0
2023-05-25 12:40:00,195.06,195.43,195.06,195.15,4092.0,192.1414,192.5059,192.1414,192.23,4092.0
2023-05-25 12:50:00,195.23,195.32,194.94,194.94,3303.0,192.3088,192.3975,192.0232,192.0232,3303.0
2023-05-25 13:00:00,194.93,195.26,194.86,195.09,5851.0,192.0133,192.3384,191.9444,192.1709,5851.0
2023-05-25 13:10:00,195.02,195.27,195.02,195.18,2066.0,192.102,192.3482,192.102,192.2596,2066.0
2023-05-25 13:20:00,195.25,195.41,195.13,195.36,4137.0,192.3285,192.4862,192.2103,192.4369,4137.0
2023-05-25 13:30:00,195.4,195.6,195.17,195.28,4691.0,192.4763,192.6733,192.2497,192.3581,4691.0
2023-05-25 13:40:00,195.28,195.29,194.92,194.99,2087.0,192.3581,192.3679,192.0035,192.0724,2087.0
2023-05-25 13:50:00,194.99,195.26,194.9,195.14,7153.0,192.0724,192.3384,191.9838,192.2202,7153.0
2023-05-25 14:00:00,195.19,195.86,195.07,195.1,11111.0,192.2694,192.9294,192.1512,192.1808,11111.0
2023-05-25 14:10:00,195.06,195.32,194.87,195.28,5676.0,192.1414,192.3975,191.9542,192.3581,5676.0
2023-05-25 14:20:00,195.13,195.31,195.08,195.18,3034.0,192.2103,192.3876,192.1611,192.2596,3034.0
2023-05-25 14:30:00,195.14,195.14,194.38,194.38,57810.0,192.2202,192.2202,191.4716,191.4716,57810.0
2023-05-25 14:40:00,194.38,194.89,194.29,194.81,6408.0,191.4716,191.9739,191.3829,191.8951,6408.0
2023-05-25 14:50:00,194.71,194.98,194.66,194.94,3987.0,191.7966,192.0626,191.7474,192.0232,3987.0
2023-05-25 15:00:00,195.0,195.09,194.95,195.06,3802.0,192.0823,192.1709,192.033,192.1414,3802.0
2023-05-25 15:10:00,195.09,195.24,194.97,194.98,5827.0,192.1709,192.3187,192.0527,192.0626,5827.0
2023-05-25 15:20:00,194.94,195.5,194.94,195.29,27334.0,192.0232,192.5748,192.0232,192.3679,27334.0
2023-05-25 15:30:00,195.27,195.45,195.13,195.22,8955.0,192.3482,192.5256,192.2103,192.299,8955.0
2023-05-25 15:40:00,195.25,195.42,195.12,195.12,9146.0,192.3285,192.496,192.2005,192.2005,9146.0
2023-05-25 15:50:00,194.93,195.11,194.69,195.11,47350.0,192.0133,192.1906,191.7769,192.1906,47350.0
2023-05-26 09:30:00,195.5,195.79,195.05,195.36,8502.0,192.5748,192.8605,192.1315,192.4369,8502.0
2023-05-26 09:40:00,195.6,196.4,195.44,195.91,14932.0,192.6733,193.4613,192.5157,192.9787,14932.0
2023-05-26 09:50:00,195.82,196.03,194.88,195.25,12524.0,192.89,193.0969,191.9641,192.3285,12524.0
2023-05-26 10:00:00,195.11,195.4,194.75,195.18,11853.0,192.1906,192.4763,191.836,192.2596,11853.0
2023-05-26 10:10:00,195.12,195.12,194.89,195.03,1400.0,192.2005,192.2005,191.9739,192.1118,1400.0
2023-05-26 10:20:00,195.14,195.5,195.01,195.4,2457.0,192.2202,192.5748,192.0921,192.4763,2457.0
2023-05-26 10:30:00,195.38,195.38,194.8,195.01,1001.0,192.4566,192.4566,191.8853,192.0921,1001.0
2023-05-26 10:40:00,194.98,195.0,194.5,194.69,1664.0,192.0626,192.0823,191.5898,191.7769,1664.0
2023-05-26 10:50:00,194.74,194.81,194.48,194.5,3745.0,191.8262,191.8951,191.5701,191.5898,3745.0
2023-05-26 11:00:00,194.65,194.68,194.35,194.64,4901.0,191.7375,191.7671,191.442,191.7277,4901.0
2023-05-26 11:10:00,194.68,194.68,194.21,194.22,3159.0,191.7671,191.7671,191.3041,191.314,3159.0
2023-05-26 11:20:00,194.3,194.36,193.94,194.19,5436.0,191.3928,191.4519,191.0381,191.2844,5436.0
2023-05-26 11:30:00,194.37,194.43,194.22,194.22,2183.0,191.4617,191.5208,191.314,191.314,2183.0
2023-05-26 11:40:00,194.46,194.46,194.14,194.15,2280.0,191.5504,191.5504,191.2352,191.245,2280.0
2023-05-26 11:50:00,194.23,194.23,193.57,193.74,7403.0,191.3238,191.3238,190.6737,190.8411,7403.0
2023-05-26 12:00:00,193.74,194.08,193.69,194.08,2334.0,190.8411,191.1761,190.7919,191.1761,2334.0
2023-05-26 12:10:00,194.11,194.19,193.92,194.16,3717.0,191.2056,191.2844,191.0184,191.2549,3717.0
2023-05-26 12:20:00,194.28,194.37,194.18,194.26,1982.0,191.3731,191.4617,191.2746,191.3534,1982.0
2023-05-26 12:30:00,194.27,194.43,194.12,194.12,1107.0,191.3632,191.5208,191.2155,191.2155,1107.0
2023-05-26 12:40:00,194.12,194.27,194.06,194.06,8254.0,191.2155,191.3632,191.1564,191.1564,8254.0
2023-05-26 12:50:00,194.15,194.5,194.06,194.11,5787.0,191.245,191.5898,191.1564,191.2056,5787.0
2023-05-26 13:00:00,194.1,194.31,194.1,194.26,3300.0,191.1958,191.4026,191.1958,191.3534,3300.0
2023-05-26 13:10:00,194.43,194.53,194.08,194.21,4315.0,191.5208,191.6193,191.1761,191.3041,4315.0
2023-05-26 13:20:00,194.24,194.39,194.13,194.16,2200.0,191.3337,191.4814,191.2253,191.2549,2200.0
2023-05-26 13:30:00,194.25,194.41,194.0,194.18,3193.0,191.3435,191.5011,191.0972,191.2746,3193.0
2023-05-26 13:40:00,194.16,194.16,193.76,193.87,1592.0,191.2549,191.2549,190.8608,190.9692,1592.0
2023-05-26 13:50:00,194.01,194.01,193.8,193.96,1505.0,191.1071,191.1071,190.9002,191.0578,1505.0
2023-05-26 14:00:00,193.94,193.97,193.74,193.77,2608.0,191.0381,191.0677,190.8411,190.8707,2608.0
2023-05-26 14:10:00,193.92,194.19,193.92,194.19,1867.0,191.0184,191.2844,191.0184,191.2844,1867.0
2023-05-26 14:20:00,194.13,194.55,194.03,194.48,3905.0,191.2253,191.639,191.1268,191.5701,3905.0
2023-05-26 14:30:00,194.52,194.78,194.43,194.78,45428.0,191.6095,191.8656,191.5208,191.8656,45428.0
2023-05-26 14:40:00,194.81,195.05,194.79,195.05,6318.0,191.8951,192.1315,191.8754,192.1315,6318.0
2023-05-26 14:50:00,195.03,195.1,194.86,194.87,5638.0,192.1118,192.1808,191.9444,191.9542,5638.0
2023-05-26 15:00:00,194.93,195.26,194.93,195.25,2229.0,192.0133,192.3384,192.0133,192.3285,2229.0
2023-05-26 15:10:00,195.29,195.3,195.1,195.19,3105.0,192.3679,192.3778,192.1808,192.2694,3105.0
2023-05-26 15:20:00,195.23,195.23,195.02,195.03,8251.0,192.3088,192.3088,192.102,192.1118,8251.0
2023-05-26 15:30:00,195.07,195.27,195.03,195.09,51133.0,192.1512,192.3482,192.1118,192.1709,51133.0
2023-05-26 15:40:00,195.0,195.48,194.99,195.25,12347.0,192.0823,192.5551,192.0724,192.3285,12347.0
2023-05-26 15:50:00,195.14,195.96,195.1,195.81,86775.0,192.2202,193.0279,192.1808,192.8802,86775.0
2023-05-30 09:30:00,195.49,196.35,195.02,195.02,7106.0,192.565,193.4121,192.102,192.102,7106.0
2023-05-30 09:40:00,195.01,195.61,194.73,195.61,5052.0,192.0921,192.6832,191.8163,192.6832,5052.0
2023-05-30 09:50:00,196.0,196.65,195.94,196.25,5109.0,193.0673,193.7076,193.0082,193.3136,5109.0
2023-05-30 10:00:00,196.13,196.13,195.46,195.75,2934.0,193.1954,193.1954,192.5354,192.8211,2934.0
2023-05-30 10:10:00,195.82,195.82,194.93,195.51,12157.0,192.89,192.89,192.0133,192.5847,12157.0
2023-05-30 10:20:00,195.61,195.79,194.85,195.11,7669.0,192.6832,192.8605,191.9345,192.1906,7669.0
2023-05-30 10:30:00,195.0,195.07,194.52,194.54,9332.0,192.0823,192.1512,191.6095,191.6292,9332.0
2023-05-30 10:40:00,194.64,194.75,194.27,194.52,4165.0,191.7277,191.836,191.3632,191.6095,4165.0
2023-05-30 10:50:00,194.71,194.71,194.31,194.51,8661.0,191.7966,191.7966,191.4026,191.5996,8661.0
2023-05-30 11:00:00,194.53,194.96,194.52,194.79,3452.0,191.6193,192.0429,191.6095,191.8754,3452.0
2023-05-30 11:10:00,194.6,194.6,194.23,194.25,3225.0,191.6883,191.6883,191.3238,191.3435,3225.0
2023-05-30 11:20:00,194.24,194.24,193.88,194.17,5429.0,191.3337,191.3337,190.979,191.2647,5429.0
2023-05-30 11:30:00,194.17,194.46,194.08,194.42,1985.0,191.2647,191.5504,191.1761,191.511,1985.0
2023-05-30 11:40:00,194.4,194.57,194.35,194.53,3027.0,191.4913,191.6587,191.442,191.6193,3027.0
2023-05-30 11:50:00,194.46,194.73,194.32,194.63,3499.0,191.5504,191.8163,191.4125,191.7178,3499.0
2023-05-30 12:00:00,194.63,194.72,194.26,194.29,3018.0,191.7178,191.8065,191.3534,191.3829,3018.0
2023-05-30 12:10:00,194.45,194.53,194.24,194.49,2223.0,191.5405,191.6193,191.3337,191.5799,2223.0
2023-05-30 12:20:00,194.39,194.44,194.22,194.27,2331.0,191.4814,191.5307,191.314,191.3632,2331.0
2023-05-30 12:30:00,194.22,194.39,194.1,194.17,2998.0,191.314,191.4814,191.1958,191.2647,2998.0
2023-05-30 12:40:00,194.17,194.17,193.9,194.12,4067.0,191.2647,191.2647,190.9987,191.2155,4067.0
2023-05-30 12:50:00,194.12,194.27,194.11,194.17,2627.0,191.2155,191.3632,191.2056,191.2647,2627.0
2023-05-30 13:00:00,194.14,194.23,194.04,194.21,2482.0,191.2352,191.3238,191.1367,191.3041,2482.0
2023-05-30 13:10:00,194.17,194.25,194.03,194.14,2746.0,191.2647,191.3435,191.1268,191.2352,2746.0
2023-05-30 13:20:00,194.12,194.25,193.8,193.84,3199.0,191.2155,191.3435,190.9002,190.9396,3199.0
2023-05-30 13:30:00,193.62,193.99,193.62,193.87,2144.0,190.7229,191.0874,190.7229,190.9692,2144.0
2023-05-30 13:40:00,193.91,194.35,193.89,194.35,2829.0,191.0086,191.442,190.9889,191.442,2829.0
2023-05-30 13:50:00,194.35,194.6,194.15,194.15,3718.0,191.442,191.6883,191.245,191.245,3718.0
2023-05-30 14:00:00,194.29,194.44,194.15,194.4,4537.0,191.3829,191.5307,191.245,191.4913,4537.0
2023-05-30 14:10:00,194.36,194.84,194.35,194.79,4570.0,191.4519,191.9247,191.442,191.8754,4570.0
2023-05-30 14:20:00,194.81,195.25,194.81,195.25,3018.0,191.8951,192.3285,191.8951,192.3285,3018.0
2023-05-30 14:30:00,195.19,195.62,195.19,195.6,4949.0,192.2694,192.693,192.2694,192.6733,4949.0
2023-05-30 14:40:00,195.64,195.88,195.49,195.66,5941.0,192.7127,192.9491,192.565,192.7324,5941.0
2023-05-30 14:50:00,195.62,195.68,195.52,195.53,5104.0,192.693,192.7521,192.5945,192.6044,5104.0
2023-05-30 15:00:00,195.34,195.39,195.0,195.31,4655.0,192.4172,192.4665,192.0823,192.3876,4655.0
2023-05-30 15:10:00,195.39,195.53,195.19,195.42,4556.0,192.4665,192.6044,192.2694,192.496,4556.0
2023-05-30 15:20:00,195.45,195.48,195.28,195.36,2993.0,192.5256,192.5551,192.3581,192.4369,2993.0
2023-05-30 15:30:00,195.43,195.58,195.39,195.4,6190.0,192.5059,192.6536,192.4665,192.4763,6190.0
2023-05-30 15:40:00,195.42,195.59,195.39,195.44,6669.0,192.496,192.6635,192.4665,192.5157,6669.0
2023-05-30 15:50:00,195.35,196.02,194.87,195.96,113115.0,192.427,193.087,191.9542,193.0279,113115.0
2023-05-31 09:30:00,195.45,196.33,195.05,195.08,9317.0,192.5256,193.3924,192.1315,192.1611,9317.0
2023-05-31 09:40:00,195.12,195.37,194.11,194.58,5027.0,192.2005,192.4468,191.2056,191.6686,5027.0
2023-05-31 09:50:00,194.83,194.99,194.36,194.99,6200.0,191.9148,192.0724,191.4519,192.0724,6200.0
2023-05-31 10:00:00,194.78,194.9,194.3,194.3,9003.0,191.8656,191.9838,191.3928,191.3928,9003.0
2023-05-31 10:10:00,194.3,194.73,194.29,194.57,12597.0,191.3928,191.8163,191.3829,191.6587,12597.0
2023-05-31 10:20:00,194.62,195.05,194.44,194.65,15999.0,191.708,192.1315,191.5307,191.7375,15999.0
2023-05-31 10:30:00,194.68,194.93,193.75,193.81,15508.0,191.7671,192.0133,190.851,190.9101,15508.0
2023-05-31 10:40:00,193.7,194.54,193.62,194.0,8391.0,190.8017,191.6292,190.7229,191.0972,8391.0
2023-05-31 10:50:00,193.98,194.06,193.61,194.06,8624.0,191.0775,191.1564,190.7131,191.1564,8624.0
2023-05-31 11:00:00,194.01,194.26,193.91,194.06,5478.0,191.1071,191.3534,191.0086,191.1564,5478.0
2023-05-31 11:10:00,193.97,194.14,193.8,194.02,5014.0,191.0677,191.2352,190.9002,191.1169,5014.0
2023-05-31 11:20:00,194.09,194.37,193.97,193.98,3499.0,191.1859,191.4617,191.0677,191.0775,3499.0
2023-05-31 11:30:00,194.05,194.52,194.05,194.25,4210.0,191.1465,191.6095,191.1465,191.3435,4210.0
2023-05-31 11:40:00,194.2,194.21,194.06,194.07,2351.0,191.2943,191.3041,191.1564,191.1662,2351.0
2023-05-31 11:50:00,193.96,194.11,193.9,193.91,2001.0,191.0578,191.2056,190.9987,191.0086,2001.0
2023-05-31 12:00:00,193.95,194.24,193.86,194.14,4988.0,191.048,191.3337,190.9593,191.2352,4988.0
2023-05-31 12:10:00,194.31,194.68,194.09,194.55,1650.0,191.4026,191.7671,191.1859,191.639,1650.0
2023-05-31 12:20:00,194.47,194.84,194.42,194.63,2116.0,191.5602,191.9247,191.511,191.7178,2116.0
2023-05-31 12:30:00,194.57,194.81,194.57,194.69,2412.0,191.6587,191.8951,191.6587,191.7769,2412.0
2023-05-31 12:40:00,194.7,195.45,194.7,195.42,4182.0,191.7868,192.5256,191.7868,192.496,4182.0
2023-05-31 12:50:00,195.38,195.39,195.19,195.38,5537.0,192.4566,192.4665,192.2694,192.4566,5537.0
2023-05-31 13:00:00,195.31,195.32,195.08,195.25,3264.0,192.3876,192.3975,192.1611,192.3285,3264.0
2023-05-31 13:10:00,195.3,195.4,195.19,195.24,3323.0,192.3778,192.4763,192.2694,192.3187,3323.0
2023-05-31 13:20:00,195.17,195.37,195.16,195.37,1979.0,192.2497,192.4468,192.2399,192.4468,1979.0
2023-05-31 13:30:00,195.37,195.43,195.03,195.39,4459.0,192.4468,192.5059,192.1118,192.4665,4459.0
2023-05-31 13:40:00,195.43,195.51,194.88,194.95,9253.0,192.5059,192.5847,191.9641,192.033,9253.0
2023-05-31 13:50:00,194.96,195.17,194.95,195.0,2004.0,192.0429,192.2497,192.033,192.0823,2004.0
2023-05-31 14:00:00,194.98,195.08,194.63,195.04,6137.0,192.0626,192.1611,191.7178,192.1217,6137.0
2023-05-31 14:10:00,194.93,195.8,194.93,195.41,14040.0,192.0133,192.8703,192.0133,192.4862,14040.0
2023-05-31 14:20:00,195.4,195.91,195.35,195.91,5320.0,192.4763,192.9787,192.427,192.9787,5320.0
2023-05-31 14:30:00,195.89,195.94,195.5,195.56,4810.0,192.959,193.0082,192.5748,192.6339,4810.0
2023-05-31 14:40:00,195.61,195.74,195.5,195.56,4535.0,192.6832,192.8112,192.5748,192.6339,4535.0
2023-05-31 14:50:00,195.54,195.54,195.19,195.19,4115.0,192.6142,192.6142,192.2694,192.2694,4115.0
2023-05-31 15:00:00,195.16,195.33,195.11,195.16,4035.0,192.2399,192.4073,192.1906,192.2399,4035.0
2023-05-31 15:10:00,195.15,195.43,195.14,195.43,5089.0,192.23,192.5059,192.2202,192.5059,5089.0
2023-05-31 15:20:00,195.3,195.61,195.3,195.43,5702.0,192.3778,192.6832,192.3778,192.5059,5702.0
2023-05-31 15:30:00,195.41,195.65,195.31,195.44,10468.0,192.4862,192.7226,192.3876,192.5157,10468.0
2023-05-31 15:40:00,195.38,195.73,195.35,195.56,16157.0,192.4566,192.8014,192.427,192.6339,16157.0
2023-05-31 15:50:00,195.49,195.53,194.77,195.48,110334.0,192.565,192.6044,191.8557,192.5551,110334.0
2023-06-01 09:30:00,195.35,195.73,194.68,195.21,9345.0,192.427,192.8014,191.7671,192.2891,9345.0
2023-06-01 09:40:00,195.02,195.11,194.48,194.48,6631.0,192.102,192.1906,191.5701,191.5701,6631.0
2023-06-01 09:50:00,194.49,195.33,194.48,195.33,6723.0,191.5799,192.4073,191.5701,192.4073,6723.0
2023-06-01 10:00:00,195.32,196.18,195.32,196.18,9680.0,192.3975,193.2446,192.3975,193.2446,9680.0
2023-06-01 10:10:00,196.06,196.12,195.56,195.72,13745.0,193.1264,193.1855,192.6339,192.7915,13745.0
2023-06-01 10:20:00,195.69,196.07,195.6,196.07,3672.0,192.762,193.1363,192.6733,193.1363,3672.0
2023-06-01 10:30:00,196.07,196.51,195.84,196.46,6603.0,193.1363,193.5697,192.9097,193.5204,6603.0
2023-06-01 10:40:00,196.46,197.23,196.37,196.55,18229.0,193.5204,194.2789,193.4318,193.6091,18229.0
2023-06-01 10:50:00,196.58,196.7,196.49,196.7,6227.0,193.6386,193.7568,193.55,193.7568,6227.0
2023-06-01 11:00:00,196.71,196.94,196.45,196.81,6009.0,193.7667,193.9933,193.5106,193.8652,6009.0
2023-06-01 11:10:00,196.84,197.13,196.69,197.07,6882.0,193.8948,194.1804,193.747,194.1213,6882.0
2023-06-01 11:20:00,196.97,197.07,196.81,197.03,7929.0,194.0228,194.1213,193.8652,194.0819,7929.0
2023-06-01 11:30:00,196.99,196.99,196.72,196.75,5560.0,194.0425,194.0425,193.7766,193.8061,5560.0
2023-06-01 11:40:00,196.78,197.13,196.78,196.95,6089.0,193.8357,194.1804,193.8357,194.0031,6089.0
2023-06-01 11:50:00,197.11,197.14,196.95,197.0,5180.0,194.1607,194.1903,194.0031,194.0524,5180.0
2023-06-01 12:00:00,196.74,196.75,196.5,196.74,3301.0,193.7963,193.8061,193.5598,193.7963,3301.0
2023-06-01 12:10:00,196.72,196.72,196.35,196.44,3764.0,193.7766,193.7766,193.4121,193.5007,3764.0
2023-06-01 12:20:00,196.58,196.74,196.39,196.74,2918.0,193.6386,193.7963,193.4515,193.7963,2918.0
2023-06-01 12:30:00,196.78,196.94,196.71,196.8,3810.0,193.8357,193.9933,193.7667,193.8554,3810.0
2023-06-01 12:40:00,196.8,196.85,196.67,196.82,4039.0,193.8554,193.9046,193.7273,193.8751,4039.0
2023-06-01 12:50:00,196.88,197.29,196.82,197.27,10746.0,193.9342,194.338,193.8751,194.3183,10746.0
2023-06-01 13:00:00,197.23,197.49,197.23,197.25,5280.0,194.2789,194.535,194.2789,194.2986,5280.0
2023-06-01 13:10:00,197.22,197.61,197.21,197.61,12808.0,194.2691,194.6532,194.2592,194.6532,12808.0
2023-06-01 13:20:00,197.51,197.8,197.51,197.55,6812.0,194.5547,194.8404,194.5547,194.5941,6812.0
2023-06-01 13:30:00,197.48,197.68,197.45,197.68,7815.0,194.5252,194.7222,194.4956,194.7222,7815.0
2023-06-01 13:40:00,197.68,198.48,197.68,198.43,7938.0,194.7222,195.5102,194.7222,195.461,7938.0
2023-06-01 13:50:00,198.55,198.76,198.31,198.41,7975.0,195.5792,195.786,195.3428,195.4413,7975.0
2023-06-01 14:00:00,198.45,198.53,198.31,198.31,3821.0,195.4807,195.5595,195.3428,195.3428,3821.0
2023-06-01 14:10:00,198.3,198.3,197.83,197.86,11036.0,195.3329,195.3329,194.8699,194.8995,11036.0
2023-06-01 14:20:00,197.95,198.11,197.87,198.04,4903.0,194.9881,195.1458,194.9093,195.0768,4903.0
2023-06-01 14:30:00,198.09,198.14,197.91,197.98,7474.0,195.1261,195.1753,194.9487,195.0177,7474.0
2023-06-01 14:40:00,198.02,198.3,197.95,198.3,4522.0,195.0571,195.3329,194.9881,195.3329,4522.0
2023-06-01 14:50:00,198.26,198.26,198.04,198.2,6074.0,195.2935,195.2935,195.0768,195.2344,6074.0
2023-06-01 15:00:00,198.21,198.35,198.15,198.23,6160.0,195.2443,195.3822,195.1852,195.264,6160.0
2023-06-01 15:10:00,198.2,198.35,198.19,198.28,6346.0,195.2344,195.3822,195.2246,195.3132,6346.0
2023-06-01 15:20:00,198.3,198.42,198.16,198.16,8269.0,195.3329,195.4511,195.195,195.195,8269.0
2023-06-01 15:30:00,198.19,198.19,197.79,198.01,10741.0,195.2246,195.2246,194.8305,195.0472,10741.0
2023-06-01 15:40:00,198.0,198.42,197.94,198.4,20827.0,195.0374,195.4511,194.9783,195.4314,20827.0
2023-06-01 15:50:00,198.32,198.8,197.96,198.74,98079.0,195.3526,195.8254,194.998,195.7663,98079.0
2023-06-02 09:30:00,199.99,200.47,199.03,200.23,33585.0,196.9976,197.4704,196.052,197.234,33585.0
2023-06-02 09:40:00,200.13,200.35,199.44,200.09,17822.0,197.1355,197.3522,196.4559,197.0961,17822.0
2023-06-02 09:50:00,200.21,201.28,200.11,200.28,9080.0,197.2143,198.2683,197.1158,197.2833,9080.0
2023-06-02 10:00:00,200.37,201.13,199.92,200.68,24847.0,197.3719,198.1206,196.9287,197.6773,24847.0
2023-06-02 10:10:00,200.8,201.77,200.64,201.38,11979.0,197.7955,198.751,197.6379,198.3668,11979.0
2023-06-02 10:20:00,201.29,201.71,200.87,201.03,6444.0,198.2782,198.6919,197.8645,198.0221,6444.0
2023-06-02 10:30:00,201.08,201.09,200.47,200.96,6335.0,198.0713,198.0812,197.4704,197.9531,6335.0
2023-06-02 10:40:00,200.89,201.04,200.6,200.74,6477.0,197.8842,198.0319,197.5985,197.7364,6477.0
2023-06-02 10:50:00,200.66,200.9,200.42,200.72,8695.0,197.6576,197.894,197.4212,197.7167,8695.0
2023-06-02 11:00:00,200.69,201.31,200.69,201.05,30506.0,197.6871,198.2979,197.6871,198.0418,30506.0
2023-06-02 11:10:00,200.93,200.93,200.38,200.52,11502.0,197.9236,197.9236,197.3818,197.5197,11502.0
2023-06-02 11:20:00,200.53,200.66,200.31,200.64,10299.0,197.5295,197.6576,197.3128,197.6379,10299.0
2023-06-02 11:30:00,200.63,201.21,200.41,200.62,6248.0,197.628,198.1994,197.4113,197.6182,6248.0
2023-06-02 11:40:00,200.69,200.96,200.63,200.66,4280.0,197.6871,197.9531,197.628,197.6576,4280.0
2023-06-02 11:50:00,200.64,200.71,200.33,200.71,22383.0,197.6379,197.7068,197.3325,197.7068,22383.0
2023-06-02 12:00:00,200.75,200.91,200.49,200.83,8431.0,197.7463,197.9039,197.4901,197.8251,8431.0
2023-06-02 12:10:00,200.86,201.32,200.86,201.31,5515.0,197.8546,198.3077,197.8546,198.2979,5515.0
2023-06-02 12:20:00,201.33,201.63,201.32,201.63,3529.0,198.3176,198.6131,198.3077,198.6131,3529.0
2023-06-02 12:30:00,201.66,201.74,201.49,201.52,4856.0,198.6426,198.7214,198.4752,198.5047,4856.0
2023-06-02 12:40:00,201.52,201.72,201.45,201.71,4970.0,198.5047,198.7017,198.4358,198.6919,4970.0
2023-06-02 12:50:00,201.62,201.99,201.59,201.92,10001.0,198.6032,198.9677,198.5737,198.8987,10001.0
2023-06-02 13:00:00,201.92,202.09,201.71,201.72,7857.0,198.8987,199.0662,198.6919,198.7017,7857.0
2023-06-02 13:10:00,201.72,202.18,201.72,202.0,4319.0,198.7017,199.1549,198.7017,198.9775,4319.0
2023-06-02 13:20:00,202.0,202.24,201.86,201.86,7312.0,198.9775,199.214,198.8396,198.8396,7312.0
2023-06-02 13:30:00,201.93,201.93,201.34,201.6,7343.0,198.9086,198.9086,198.3274,198.5835,7343.0
2023-06-02 13:40:00,201.66,201.76,201.36,201.61,5019.0,198.6426,198.7411,198.3471,198.5934,5019.0
2023-06-02 13:50:00,201.56,201.95,201.55,201.83,5156.0,198.5441,198.9283,198.5343,198.8101,5156.0
2023-06-02 14:00:00,201.81,202.11,201.77,201.94,7083.0,198.7904,199.0859,198.751,198.9184,7083.0
2023-06-02 14:10:00,201.9,202.21,201.89,202.18,6740.0,198.879,199.1844,198.8692,199.1549,6740.0
2023-06-02 14:20:00,202.21,202.4,202.12,202.13,3962.0,199.1844,199.3716,199.0958,199.1056,3962.0
2023-06-02 14:30:00,202.15,202.34,202.09,202.28,9510.0,199.1253,199.3125,199.0662,199.2534,9510.0
2023-06-02 14:40:00,202.24,202.72,202.24,202.54,5785.0,199.214,199.6868,199.214,199.5095,5785.0
2023-06-02 14:50:00,202.51,202.52,202.27,202.42,20120.0,199.4799,199.4898,199.2435,199.3913,20120.0
2023-06-02 15:00:00,202.48,202.81,202.48,202.49,7769.0,199.4504,199.7754,199.4504,199.4602,7769.0
2023-06-02 15:10:00,202.46,202.51,202.3,202.42,7916.0,199.4307,199.4799,199.2731,199.3913,7916.0
2023-06-02 15:20:00,202.35,202.36,202.05,202.05,8565.0,199.3223,199.3322,199.0268,199.0268,8565.0
2023-06-02 15:30:00,201.98,202.6,201.98,202.52,15640.0,198.9578,199.5686,198.9578,199.4898,15640.0
2023-06-02 15:40:00,202.52,202.6,202.1,202.13,15000.0,199.4898,199.5686,199.0761,199.1056,15000.0
2023-06-02 15:50:00,201.9,202.77,201.84,202.72,82200.0,198.879,199.736,198.8199,199.6868,82200.0
2023-06-05 09:30:00,202.18,202.49,201.61,202.04,10240.0,199.1549,199.4602,198.5934,199.0169,10240.0
2023-06-05 09:40:00,201.91,202.31,201.19,201.45,9244.0,198.8889,199.2829,198.1797,198.4358,9244.0
2023-06-05 09:50:00,201.66,201.67,201.41,201.64,610.0,198.6426,198.6525,198.3964,198.6229,610.0
2023-06-05 10:00:00,201.66,202.45,201.04,201.07,11874.0,198.6426,199.4208,198.0319,198.0615,11874.0
2023-06-05 10:10:00,201.13,201.68,201.02,201.68,8087.0,198.1206,198.6623,198.0122,198.6623,8087.0
2023-06-05 10:20:00,201.81,202.25,201.74,202.23,5319.0,198.7904,199.2238,198.7214,199.2041,5319.0
2023-06-05 10:30:00,202.45,202.87,202.3,202.78,11402.0,199.4208,199.8345,199.2731,199.7459,11402.0
2023-06-05 10:40:00,202.7,202.91,202.16,202.87,9428.0,199.6671,199.8739,199.1352,199.8345,9428.0
2023-06-05 10:50:00,202.87,202.89,202.42,202.42,5857.0,199.8345,199.8542,199.3913,199.3913,5857.0
2023-06-05 11:00:00,202.72,203.38,202.64,203.38,12701.0,199.6868,200.3369,199.608,200.3369,12701.0
2023-06-05 11:10:00,203.4,203.49,203.14,203.31,5527.0,200.3566,200.4453,200.1005,200.2679,5527.0
2023-06-05 11:20:00,203.31,203.31,202.84,203.11,7930.0,200.2679,200.2679,199.805,200.0709,7930.0
2023-06-05 11:30:00,203.11,203.56,203.11,203.56,4609.0,200.0709,200.5142,200.0709,200.5142,4609.0
2023-06-05 11:40:00,203.49,203.91,203.4,203.41,11732.0,200.4453,200.859,200.3566,200.3665,11732.0
2023-06-05 11:50:00,203.4,203.55,203.37,203.53,4675.0,200.3566,200.5044,200.327,200.4847,4675.0
2023-06-05 12:00:00,203.53,203.64,203.4,203.5,6002.0,200.4847,200.593,200.3566,200.4551,6002.0
2023-06-05 12:10:00,203.56,203.86,203.54,203.54,8999.0,200.5142,200.8097,200.4945,200.4945,8999.0
2023-06-05 12:20:00,203.59,203.95,203.58,203.72,6538.0,200.5438,200.8984,200.5339,200.6718,6538.0
2023-06-05 12:30:00,203.72,204.0,203.69,203.83,7983.0,200.6718,200.9476,200.6423,200.7802,7983.0
2023-06-05 12:40:00,203.8,204.01,203.72,203.95,4955.0,200.7506,200.9575,200.6718,200.8984,4955.0
2023-06-05 12:50:00,203.98,204.3,203.91,204.3,9462.0,200.9279,201.2431,200.859,201.2431,9462.0
2023-06-05 13:00:00,204.3,204.3,203.62,203.62,7662.0,201.2431,201.2431,200.5733,200.5733,7662.0
2023-06-05 13:10:00,203.62,203.74,203.44,203.49,9696.0,200.5733,200.6915,200.396,200.4453,9696.0
2023-06-05 13:20:00,203.63,203.7,203.43,203.66,7245.0,200.5832,200.6521,200.3862,200.6127,7245.0
2023-06-05 13:30:00,203.58,203.6,203.37,203.6,8377.0,200.5339,200.5536,200.327,200.5536,8377.0
2023-06-05 13:40:00,203.51,203.66,203.23,203.34,13855.0,200.465,200.6127,200.1891,200.2975,13855.0
2023-06-05 13:50:00,203.32,203.63,203.3,203.45,11345.0,200.2778,200.5832,200.2581,200.4059,11345.0
2023-06-05 14:00:00,203.47,203.47,202.7,202.83,6054.0,200.4256,200.4256,199.6671,199.7951,6054.0
2023-06-05 14:10:00,202.75,202.97,202.65,202.97,8069.0,199.7163,199.933,199.6178,199.933,8069.0
2023-06-05 14:20:00,202.97,203.21,202.93,203.11,8957.0,199.933,200.1694,199.8936,200.0709,8957.0
2023-06-05 14:30:00,203.12,203.12,202.15,202.15,8624.0,200.0808,200.0808,199.1253,199.1253,8624.0
2023-06-05 14:40:00,202.23,202.68,202.2,202.4,7621.0,199.2041,199.6474,199.1746,199.3716,7621.0
2023-06-05 14:50:00,202.39,202.54,202.19,202.41,9511.0,199.3617,199.5095,199.1647,199.3814,9511.0
2023-06-05 15:00:00,202.36,202.36,201.86,202.11,10010.0,199.3322,199.3322,198.8396,199.0859,10010.0
2023-06-05 15:10:00,201.98,202.43,201.89,201.96,4681.0,198.9578,199.4011,198.8692,198.9381,4681.0
2023-06-05 15:20:00,201.97,202.26,201.97,202.05,9131.0,198.948,199.2337,198.948,199.0268,9131.0
2023-06-05 15:30:00,202.04,202.49,202.04,202.49,9596.0,199.0169,199.4602,199.0169,199.4602,9596.0
2023-06-05 15:40:00,202.47,202.88,202.46,202.88,17521.0,199.4405,199.8444,199.4307,199.8444,17521.0
2023-06-05 15:50:00,202.88,202.94,202.12,202.22,54293.0,199.8444,199.9035,199.0958,199.1943,54293.0
2023-06-06 09:30:00,202.56,203.33,202.27,202.91,17584.0,199.5292,200.2876,199.2435,199.8739,17584.0
2023-06-06 09:40:00,202.8,203.92,202.79,203.92,6437.0,199.7656,200.8688,199.7557,200.8688,6437.0
2023-06-06 09:50:00,204.09,204.11,203.59,204.11,2122.0,201.0363,201.056,200.5438,201.056,2122.0
2023-06-06 10:00:00,204.28,205.57,204.28,205.54,17375.0,201.2234,202.4941,201.2234,202.4646,17375.0
2023-06-06 10:10:00,205.87,205.92,205.11,205.34,22664.0,202.7896,202.8389,202.041,202.2676,22664.0
2023-06-06 10:20:00,205.35,205.66,205.35,205.53,2493.0,202.2774,202.5828,202.2774,202.4547,2493.0
2023-06-06 10:30:00,205.62,206.53,205.61,205.89,8229.0,202.5434,203.4398,202.5335,202.8093,8229.0
2023-06-06 10:40:00,205.97,206.52,205.6,206.48,13067.0,202.8881,203.4299,202.5237,203.3905,13067.0
2023-06-06 10:50:00,206.53,206.67,205.93,206.28,7151.0,203.4398,203.5777,202.8487,203.1935,7151.0
2023-06-06 11:00:00,206.26,206.33,205.65,205.65,6110.0,203.1738,203.2428,202.5729,202.5729,6110.0
2023-06-06 11:10:00,205.54,205.74,205.33,205.53,33071.0,202.4646,202.6616,202.2577,202.4547,33071.0
2023-06-06 11:20:00,205.46,205.64,204.71,205.02,4612.0,202.3858,202.5631,201.647,201.9524,4612.0
2023-06-06 11:30:00,205.1,205.3,204.97,205.18,2988.0,202.0312,202.2282,201.9031,202.11,2988.0
2023-06-06 11:40:00,205.19,205.19,204.64,204.95,5576.0,202.1198,202.1198,201.578,201.8834,5576.0
2023-06-06 11:50:00,204.85,204.85,204.51,204.74,3719.0,201.7849,201.7849,201.45,201.6766,3719.0
2023-06-06 12:00:00,204.74,205.02,204.55,204.84,3940.0,201.6766,201.9524,201.4894,201.7751,3940.0
2023-06-06 12:10:00,204.91,205.06,204.71,205.06,10914.0,201.844,201.9918,201.647,201.9918,10914.0
2023-06-06 12:20:00,205.03,205.03,204.74,204.74,9191.0,201.9622,201.9622,201.6766,201.6766,9191.0
2023-06-06 12:30:00,204.75,205.0,204.59,204.61,4833.0,201.6864,201.9327,201.5288,201.5485,4833.0
2023-06-06 12:40:00,204.69,204.75,204.49,204.66,4238.0,201.6273,201.6864,201.4303,201.5977,4238.0
2023-06-06 12:50:00,204.59,204.64,204.17,204.17,3411.0,201.5288,201.578,201.1151,201.1151,3411.0
2023-06-06 13:00:00,204.15,204.15,203.86,204.1,4482.0,201.0954,201.0954,200.8097,201.0461,4482.0
2023-06-06 13:10:00,204.12,204.33,204.12,204.29,3962.0,201.0658,201.2727,201.0658,201.2333,3962.0
2023-06-06 13:20:00,203.92,204.22,203.75,204.13,12784.0,200.8688,201.1643,200.7014,201.0757,12784.0
2023-06-06 13:30:00,204.12,204.58,203.88,204.28,5324.0,201.0658,201.5189,200.8294,201.2234,5324.0
2023-06-06 13:40:00,204.31,204.31,204.2,204.2,2095.0,201.253,201.253,201.1446,201.1446,2095.0
2023-06-06 13:50:00,204.18,204.46,203.96,204.34,6687.0,201.1249,201.4007,200.9082,201.2825,6687.0
2023-06-06 14:00:00,204.31,204.31,204.01,204.3,6319.0,201.253,201.253,200.9575,201.2431,6319.0
2023-06-06 14:10:00,204.35,204.46,204.27,204.27,2726.0,201.2924,201.4007,201.2136,201.2136,2726.0
2023-06-06 14:20:00,204.35,204.53,204.32,204.41,2040.0,201.2924,201.4697,201.2628,201.3515,2040.0
2023-06-06 14:30:00,204.33,204.33,204.17,204.18,2211.0,201.2727,201.2727,201.1151,201.1249,2211.0
2023-06-06 14:40:00,204.19,204.42,204.19,204.33,1737.0,201.1348,201.3613,201.1348,201.2727,1737.0
2023-06-06 14:50:00,204.35,204.47,204.07,204.38,3624.0,201.2924,201.4106,201.0166,201.3219,3624.0
2023-06-06 15:00:00,204.48,204.48,204.27,204.36,4913.0,201.4204,201.4204,201.2136,201.3022,4913.0
2023-06-06 15:10:00,204.28,204.3,204.14,204.28,7678.0,201.2234,201.2431,201.0855,201.2234,7678.0
2023-06-06 15:20:00,204.25,204.44,204.18,204.26,4932.0,201.1939,201.381,201.1249,201.2037,4932.0
2023-06-06 15:30:00,204.32,204.37,203.75,203.82,16136.0,201.2628,201.3121,200.7014,200.7703,16136.0
2023-06-06 15:40:00,203.91,204.03,203.73,203.79,15753.0,200.859,200.9772,200.6817,200.7408,15753.0
2023-06-06 15:50:00,203.81,203.82,203.1,203.12,75946.0,200.7605,200.7703,200.0611,200.0808,75946.0
2023-06-07 09:30:00,201.59,205.0,201.26,205.0,30838.0,198.5737,201.9327,198.2486,201.9327,30838.0
2023-06-07 09:40:00,205.06,205.21,204.15,204.99,7467.0,201.9918,202.1395,201.0954,201.9228,7467.0
2023-06-07 09:50:00,205.19,206.19,205.19,206.14,6952.0,202.1198,203.1049,202.1198,203.0556,6952.0
2023-06-07 10:00:00,206.16,206.43,205.32,205.57,10266.0,203.0753,203.3413,202.2479,202.4941,10266.0
2023-06-07 10:10:00,205.49,205.59,204.53,205.16,7057.0,202.4153,202.5138,201.4697,202.0903,7057.0
2023-06-07 10:20:00,204.98,205.0,203.96,204.07,17804.0,201.913,201.9327,200.9082,201.0166,17804.0
2023-06-07 10:30:00,204.07,204.71,204.07,204.34,8837.0,201.0166,201.647,201.0166,201.2825,8837.0
2023-06-07 10:40:00,204.31,204.44,203.59,203.88,19647.0,201.253,201.381,200.5438,200.8294,19647.0
2023-06-07 10:50:00,203.83,204.4,203.68,204.4,4229.0,200.7802,201.3416,200.6324,201.3416,4229.0
2023-06-07 11:00:00,204.52,204.86,204.22,204.22,6143.0,201.4598,201.7948,201.1643,201.1643,6143.0
2023-06-07 11:10:00,204.36,204.66,204.21,204.32,4811.0,201.3022,201.5977,201.1545,201.2628,4811.0
2023-06-07 11:20:00,204.26,204.31,203.97,204.22,9039.0,201.2037,201.253,200.9181,201.1643,9039.0
2023-06-07 11:30:00,204.25,204.37,203.91,204.04,3269.0,201.1939,201.3121,200.859,200.987,3269.0
2023-06-07 11:40:00,203.96,204.08,203.77,203.9,8947.0,200.9082,201.0264,200.7211,200.8491,8947.0
2023-06-07 11:50:00,203.76,203.76,202.76,203.08,25667.0,200.7112,200.7112,199.7262,200.0414,25667.0
2023-06-07 12:00:00,203.1,203.81,203.05,203.77,8340.0,200.0611,200.7605,200.0118,200.7211,8340.0
2023-06-07 12:10:00,203.78,204.06,203.78,204.0,3103.0,200.7309,201.0067,200.7309,200.9476,3103.0
2023-06-07 12:20:00,203.91,204.0,203.53,203.61,3227.0,200.859,200.9476,200.4847,200.5635,3227.0
2023-06-07 12:30:00,203.72,203.9,203.58,203.72,4027.0,200.6718,200.8491,200.5339,200.6718,4027.0
2023-06-07 12:40:00,203.9,204.39,203.9,204.08,4476.0,200.8491,201.3318,200.8491,201.0264,4476.0
2023-06-07 12:50:00,204.04,204.14,203.73,203.86,3512.0,200.987,201.0855,200.6817,200.8097,3512.0
2023-06-07 13:00:00,203.85,204.04,203.77,203.98,3085.0,200.7999,200.987,200.7211,200.9279,3085.0
2023-06-07 13:10:00,204.14,204.28,203.79,203.82,5766.0,201.0855,201.2234,200.7408,200.7703,5766.0
2023-06-07 13:20:00,203.68,203.91,203.34,203.89,19646.0,200.6324,200.859,200.2975,200.8393,19646.0
2023-06-07 13:30:00,203.87,204.32,203.82,204.23,6643.0,200.8196,201.2628,200.7703,201.1742,6643.0
2023-06-07 13:40:00,204.23,204.36,204.07,204.14,5468.0,201.1742,201.3022,201.0166,201.0855,5468.0
2023-06-07 13:50:00,204.14,204.51,204.03,204.34,5473.0,201.0855,201.45,200.9772,201.2825,5473.0
2023-06-07 14:00:00,204.43,204.81,204.41,204.59,4333.0,201.3712,201.7455,201.3515,201.5288,4333.0
2023-06-07 14:10:00,204.65,204.89,204.47,204.67,8106.0,201.5879,201.8243,201.4106,201.6076,8106.0
2023-06-07 14:20:00,204.81,205.03,204.76,205.0,6723.0,201.7455,201.9622,201.6963,201.9327,6723.0
2023-06-07 14:30:00,204.97,204.97,204.65,204.84,6404.0,201.9031,201.9031,201.5879,201.7751,6404.0
2023-06-07 14:40:00,204.79,204.83,204.59,204.72,8000.0,201.7258,201.7652,201.5288,201.6568,8000.0
2023-06-07 14:50:00,204.71,205.32,204.7,205.13,11165.0,201.647,202.2479,201.6371,202.0607,11165.0
2023-06-07 15:00:00,205.13,205.17,204.97,204.98,8272.0,202.0607,202.1001,201.9031,201.913,8272.0
2023-06-07 15:10:00,204.98,205.16,204.88,205.05,10994.0,201.913,202.0903,201.8145,201.9819,10994.0
2023-06-07 15:20:00,205.06,205.28,204.92,205.17,12926.0,201.9918,202.2085,201.8539,202.1001,12926.0
2023-06-07 15:30:00,205.17,205.29,204.92,205.05,19809.0,202.1001,202.2183,201.8539,201.9819,19809.0
2023-06-07 15:40:00,205.05,205.18,204.93,205.01,23769.0,201.9819,202.11,201.8637,201.9425,23769.0
2023-06-07 15:50:00,205.03,205.2,204.78,205.0,79037.0,201.9622,202.1297,201.716,201.9327,79037.0
2023-06-08 09:30:00,204.41,205.01,204.41,204.79,6418.0,201.3515,201.9425,201.3515,201.7258,6418.0
2023-06-08 09:40:00,204.64,204.94,204.09,204.19,7578.0,201.578,201.8736,201.0363,201.1348,7578.0
2023-06-08 09:50:00,204.3,204.85,204.11,204.71,9538.0,201.2431,201.7849,201.056,201.647,9538.0
2023-06-08 10:00:00,204.83,205.64,204.73,204.9,12366.0,201.7652,202.5631,201.6667,201.8342,12366.0
2023-06-08 10:10:00,204.88,205.32,204.86,205.11,7246.0,201.8145,202.2479,201.7948,202.041,7246.0
2023-06-08 10:20:00,205.09,205.38,204.91,205.06,9690.0,202.0213,202.307,201.844,201.9918,9690.0
2023-06-08 10:30:00,205.1,205.4,205.1,205.23,6037.0,202.0312,202.3267,202.0312,202.1592,6037.0
2023-06-08 10:40:00,205.2,205.42,205.12,205.42,11056.0,202.1297,202.3464,202.0509,202.3464,11056.0
2023-06-08 10:50:00,205.46,205.8,205.12,205.25,6238.0,202.3858,202.7207,202.0509,202.1789,6238.0
2023-06-08 11:00:00,205.25,205.32,204.35,204.41,22820.0,202.1789,202.2479,201.2924,201.3515,22820.0
2023-06-08 11:10:00,204.46,204.89,204.23,204.63,9488.0,201.4007,201.8243,201.1742,201.5682,9488.0
2023-06-08 11:20:00,204.6,204.75,204.41,204.75,7007.0,201.5386,201.6864,201.3515,201.6864,7007.0
2023-06-08 11:30:00,204.83,204.89,204.45,204.76,10540.0,201.7652,201.8243,201.3909,201.6963,10540.0
2023-06-08 11:40:00,204.74,204.96,204.46,204.82,7667.0,201.6766,201.8933,201.4007,201.7554,7667.0
2023-06-08 11:50:00,204.83,205.26,204.77,205.14,20646.0,201.7652,202.1888,201.7061,202.0706,20646.0
2023-06-08 12:00:00,205.14,205.64,205.13,205.41,9091.0,202.0706,202.5631,202.0607,202.3365,9091.0
2023-06-08 12:10:00,205.42,205.69,205.41,205.51,6973.0,202.3464,202.6123,202.3365,202.435,6973.0
2023-06-08 12:20:00,205.53,205.56,205.21,205.5,5010.0,202.4547,202.4843,202.1395,202.4252,5010.0
2023-06-08 12:30:00,205.5,205.6,205.29,205.29,4386.0,202.4252,202.5237,202.2183,202.2183,4386.0
2023-06-08 12:40:00,205.25,205.43,205.2,205.41,8647.0,202.1789,202.3562,202.1297,202.3365,8647.0
2023-06-08 12:50:00,205.36,205.75,205.31,205.46,6467.0,202.2873,202.6714,202.238,202.3858,6467.0
2023-06-08 13:00:00,205.44,205.63,205.27,205.27,2857.0,202.3661,202.5532,202.1986,202.1986,2857.0
2023-06-08 13:10:00,205.27,205.86,205.21,205.83,5223.0,202.1986,202.7798,202.1395,202.7502,5223.0
2023-06-08 13:20:00,205.94,206.04,205.65,205.66,6146.0,202.8586,202.9571,202.5729,202.5828,6146.0
2023-06-08 13:30:00,205.84,206.16,205.82,205.98,3102.0,202.7601,203.0753,202.7404,202.898,3102.0
2023-06-08 13:40:00,206.1,206.45,205.96,206.14,15985.0,203.0162,203.361,202.8783,203.0556,15985.0
2023-06-08 13:50:00,206.16,206.25,206.06,206.23,4106.0,203.0753,203.164,202.9768,203.1443,4106.0
2023-06-08 14:00:00,206.22,206.23,206.07,206.22,4902.0,203.1344,203.1443,202.9867,203.1344,4902.0
2023-06-08 14:10:00,206.15,206.33,206.1,206.2,5571.0,203.0655,203.2428,203.0162,203.1147,5571.0
2023-06-08 14:20:00,206.15,206.36,206.15,206.26,4541.0,203.0655,203.2723,203.0655,203.1738,4541.0
2023-06-08 14:30:00,206.31,206.56,206.29,206.55,3880.0,203.2231,203.4693,203.2034,203.4595,3880.0
2023-06-08 14:40:00,206.55,206.77,206.48,206.59,6865.0,203.4595,203.6762,203.3905,203.4989,6865.0
2023-06-08 14:50:00,206.57,206.6,206.38,206.38,2986.0,203.4792,203.5087,203.292,203.292,2986.0
2023-06-08 15:00:00,206.39,206.58,206.34,206.34,4181.0,203.3019,203.489,203.2526,203.2526,4181.0
2023-06-08 15:10:00,206.23,206.24,206.04,206.19,8875.0,203.1443,203.1541,202.9571,203.1049,8875.0
2023-06-08 15:20:00,206.23,206.36,206.15,206.18,8917.0,203.1443,203.2723,203.0655,203.095,8917.0
2023-06-08 15:30:00,206.08,206.44,206.08,206.34,9275.0,202.9965,203.3511,202.9965,203.2526,9275.0
2023-06-08 15:40:00,206.32,206.57,206.27,206.49,18035.0,203.2329,203.4792,203.1837,203.4004,18035.0
2023-06-08 15:50:00,206.51,206.64,206.12,206.18,67460.0,203.4201,203.5481,203.0359,203.095,67460.0
2023-06-09 09:30:00,205.58,206.0,204.7,205.86,17023.0,202.504,202.9177,201.6371,202.7798,17023.0
2023-06-09 09:40:00,206.0,206.43,205.35,205.35,7617.0,202.9177,203.3413,202.2774,202.2774,7617.0
2023-06-09 09:50:00,205.77,206.32,205.76,205.87,8607.0,202.6911,203.2329,202.6813,202.7896,8607.0
2023-06-09 10:00:00,206.04,206.7,206.04,206.68,4172.0,202.9571,203.6072,202.9571,203.5875,4172.0
2023-06-09 10:10:00,206.64,206.95,206.36,206.95,8430.0,203.5481,203.8535,203.2723,203.8535,8430.0
2023-06-09 10:20:00,206.86,206.86,206.26,206.81,6581.0,203.7648,203.7648,203.1738,203.7156,6581.0
2023-06-09 10:30:00,206.67,206.76,206.42,206.76,5403.0,203.5777,203.6663,203.3314,203.6663,5403.0
2023-06-09 10:40:00,206.77,207.36,206.68,207.22,6551.0,203.6762,204.2573,203.5875,204.1194,6551.0
2023-06-09 10:50:00,207.2,207.38,207.04,207.15,4041.0,204.0997,204.277,203.9421,204.0505,4041.0
2023-06-09 11:00:00,207.04,207.04,206.5,206.5,3096.0,203.9421,203.9421,203.4102,203.4102,3096.0
2023-06-09 11:10:00,206.38,206.57,206.29,206.5,13510.0,203.292,203.4792,203.2034,203.4102,13510.0
2023-06-09 11:20:00,206.44,206.5,205.87,205.99,6432.0,203.3511,203.4102,202.7896,202.9078,6432.0
2023-06-09 11:30:00,206.04,206.24,205.71,206.2,10363.0,202.9571,203.1541,202.632,203.1147,10363.0
2023-06-09 11:40:00,206.23,206.4,206.06,206.26,10372.0,203.1443,203.3117,202.9768,203.1738,10372.0
2023-06-09 11:50:00,206.22,206.41,206.07,206.12,4637.0,203.1344,203.3216,202.9867,203.0359,4637.0
2023-06-09 12:00:00,206.02,206.16,205.75,205.94,3756.0,202.9374,203.0753,202.6714,202.8586,3756.0
2023-06-09 12:10:00,205.93,206.11,205.92,206.08,4049.0,202.8487,203.0261,202.8389,202.9965,4049.0
2023-06-09 12:20:00,206.14,206.2,205.98,206.2,4189.0,203.0556,203.1147,202.898,203.1147,4189.0
2023-06-09 12:30:00,206.26,206.51,206.1,206.1,10146.0,203.1738,203.4201,203.0162,203.0162,10146.0
2023-06-09 12:40:00,206.12,206.38,206.12,206.36,3908.0,203.0359,203.292,203.0359,203.2723,3908.0
2023-06-09 12:50:00,206.42,206.48,206.37,206.42,3758.0,203.3314,203.3905,203.2822,203.3314,3758.0
2023-06-09 13:00:00,206.42,207.0,206.37,206.93,5965.0,203.3314,203.9027,203.2822,203.8338,5965.0
2023-06-09 13:10:00,206.91,207.08,206.9,207.05,6253.0,203.8141,203.9815,203.8042,203.952,6253.0
2023-06-09 13:20:00,207.0,207.29,206.98,207.29,2914.0,203.9027,204.1884,203.883,204.1884,2914.0
2023-06-09 13:30:00,207.24,207.31,207.12,207.25,4602.0,204.1391,204.2081,204.0209,204.149,4602.0
2023-06-09 13:40:00,207.25,207.32,207.16,207.2,4440.0,204.149,204.2179,204.0603,204.0997,4440.0
2023-06-09 13:50:00,207.24,207.28,207.12,207.12,3710.0,204.1391,204.1785,204.0209,204.0209,3710.0
2023-06-09 14:00:00,207.13,207.13,206.91,207.07,4631.0,204.0308,204.0308,203.8141,203.9717,4631.0
2023-06-09 14:10:00,207.04,207.21,206.93,207.19,3649.0,203.9421,204.1096,203.8338,204.0899,3649.0
2023-06-09 14:20:00,207.2,207.22,207.0,207.05,4628.0,204.0997,204.1194,203.9027,203.952,4628.0
2023-06-09 14:30:00,207.02,207.15,206.97,207.05,3555.0,203.9224,204.0505,203.8732,203.952,3555.0
2023-06-09 14:40:00,207.07,207.1,206.92,206.92,5288.0,203.9717,204.0012,203.8239,203.8239,5288.0
2023-06-09 14:50:00,206.93,206.99,206.78,206.93,4292.0,203.8338,203.8929,203.686,203.8338,4292.0
2023-06-09 15:00:00,206.99,207.31,206.85,206.85,3114.0,203.8929,204.2081,203.755,203.755,3114.0
2023-06-09 15:10:00,206.86,206.98,206.75,206.89,4951.0,203.7648,203.883,203.6565,203.7944,4951.0
2023-06-09 15:20:00,206.91,206.91,206.54,206.78,6127.0,203.8141,203.8141,203.4496,203.686,6127.0
2023-06-09 15:30:00,206.75,206.9,206.63,206.82,10565.0,203.6565,203.8042,203.5383,203.7254,10565.0
2023-06-09 15:40:00,206.79,206.79,206.54,206.62,9040.0,203.6959,203.6959,203.4496,203.5284,9040.0
2023-06-09 15:50:00,206.54,206.99,206.53,206.63,43968.0,203.4496,203.8929,203.4398,203.5383,43968.0
2023-06-12 09:30:00,206.51,206.76,205.84,206.49,20931.0,203.4201,203.6663,202.7601,203.4004,20931.0
2023-06-12 09:40:00,206.44,206.66,205.65,205.65,124722.0,203.3511,203.5678,202.5729,202.5729,124722.0
2023-06-12 09:50:00,205.88,206.65,205.82,206.63,6072.0,202.7995,203.558,202.7404,203.5383,6072.0
2023-06-12 10:00:00,206.59,206.82,206.48,206.74,3994.0,203.4989,203.7254,203.3905,203.6466,3994.0
2023-06-12 10:10:00,206.78,207.13,206.77,206.96,7574.0,203.686,204.0308,203.6762,203.8633,7574.0
2023-06-12 10:20:00,206.93,206.93,206.43,206.61,4285.0,203.8338,203.8338,203.3413,203.5186,4285.0
2023-06-12 10:30:00,206.61,206.89,206.61,206.71,3813.0,203.5186,203.7944,203.5186,203.6171,3813.0
2023-06-12 10:40:00,206.73,206.9,206.17,206.29,25873.0,203.6368,203.8042,203.0852,203.2034,25873.0
2023-06-12 10:50:00,206.43,206.82,206.36,206.61,13221.0,203.3413,203.7254,203.2723,203.5186,13221.0
2023-06-12 11:00:00,206.73,206.8,206.41,206.45,4721.0,203.6368,203.7057,203.3216,203.361,4721.0
2023-06-12 11:10:00,206.49,206.61,206.04,206.44,6800.0,203.4004,203.5186,202.9571,203.3511,6800.0
2023-06-12 11:20:00,206.39,206.58,206.25,206.58,4614.0,203.3019,203.489,203.164,203.489,4614.0
2023-06-12 11:30:00,206.74,206.82,206.56,206.56,3131.0,203.6466,203.7254,203.4693,203.4693,3131.0
2023-06-12 11:40:00,206.54,206.66,206.34,206.34,4047.0,203.4496,203.5678,203.2526,203.2526,4047.0
2023-06-12 11:50:00,206.31,206.41,206.3,206.41,4285.0,203.2231,203.3216,203.2132,203.3216,4285.0
2023-06-12 12:00:00,206.42,206.69,206.32,206.58,5352.0,203.3314,203.5974,203.2329,203.489,5352.0
2023-06-12 12:10:00,206.59,206.82,206.53,206.77,4241.0,203.4989,203.7254,203.4398,203.6762,4241.0
2023-06-12 12:20:00,206.81,206.92,206.76,206.85,2983.0,203.7156,203.8239,203.6663,203.755,2983.0
2023-06-12 12:30:00,206.8,206.94,206.68,206.94,4807.0,203.7057,203.8436,203.5875,203.8436,4807.0
2023-06-12 12:40:00,206.87,206.88,206.6,206.64,6782.0,203.7747,203.7845,203.5087,203.5481,6782.0
2023-06-12 12:50:00,206.56,206.71,206.51,206.55,4942.0,203.4693,203.6171,203.4201,203.4595,4942.0
2023-06-12 13:00:00,206.5,206.59,206.28,206.33,4907.0,203.4102,203.4989,203.1935,203.2428,4907.0
2023-06-12 13:10:00,206.33,206.4,206.14,206.19,8390.0,203.2428,203.3117,203.0556,203.1049,8390.0
2023-06-12 13:20:00,206.22,206.22,205.8,205.93,5873.0,203.1344,203.1344,202.7207,202.8487,5873.0
2023-06-12 13:30:00,205.9,206.65,205.89,206.59,7320.0,202.8192,203.558,202.8093,203.4989,7320.0
2023-06-12 13:40:00,206.69,206.94,206.65,206.92,5712.0,203.5974,203.8436,203.558,203.8239,5712.0
2023-06-12 13:50:00,206.87,206.97,206.83,206.91,3700.0,203.7747,203.8732,203.7353,203.8141,3700.0
2023-06-12 14:00:00,206.9,206.94,206.68,206.68,9195.0,203.8042,203.8436,203.5875,203.5875,9195.0
2023-06-12 14:10:00,206.74,206.75,206.53,206.58,4360.0,203.6466,203.6565,203.4398,203.489,4360.0
2023-06-12 14:20:00,206.56,206.57,206.41,206.45,3795.0,203.4693,203.4792,203.3216,203.361,3795.0
2023-06-12 14:30:00,206.46,206.7,206.4,206.43,9233.0,203.3708,203.6072,203.3117,203.3413,9233.0
2023-06-12 14:40:00,206.55,206.65,206.08,206.65,7516.0,203.4595,203.558,202.9965,203.558,7516.0
2023-06-12 14:50:00,206.58,206.77,206.57,206.73,13591.0,203.489,203.6762,203.4792,203.6368,13591.0
2023-06-12 15:00:00,206.8,206.81,206.57,206.7,7000.0,203.7057,203.7156,203.4792,203.6072,7000.0
2023-06-12 15:10:00,206.7,207.0,206.7,206.86,11978.0,203.6072,203.9027,203.6072,203.7648,11978.0
2023-06-12 15:20:00,206.8,206.82,206.45,206.47,10743.0,203.7057,203.7254,203.361,203.3807,10743.0
2023-06-12 15:30:00,206.48,206.58,206.31,206.53,8062.0,203.3905,203.489,203.2231,203.4398,8062.0
2023-06-12 15:40:00,206.53,206.57,206.24,206.28,13110.0,203.4398,203.4792,203.1541,203.1935,13110.0
2023-06-12 15:50:00,206.32,206.42,205.69,205.9,53221.0,203.2329,203.3314,202.6123,202.8192,53221.0
2023-06-13 09:30:00,206.38,207.24,206.14,206.42,11400.0,203.292,204.1391,203.0556,203.3314,11400.0
2023-06-13 09:40:00,206.81,207.55,206.55,207.24,14176.0,203.7156,204.4445,203.4595,204.1391,14176.0
2023-06-13 09:50:00,207.23,207.23,206.45,206.49,8400.0,204.1293,204.1293,203.361,203.4004,8400.0
2023-06-13 10:00:00,206.5,207.1,206.39,206.99,12930.0,203.4102,204.0012,203.3019,203.8929,12930.0
2023-06-13 10:10:00,206.98,207.75,206.95,207.75,11408.0,203.883,204.6415,203.8535,204.6415,11408.0
2023-06-13 10:20:00,207.79,208.42,207.76,208.42,5474.0,204.6809,205.3015,204.6514,205.3015,5474.0
2023-06-13 10:30:00,208.31,208.4,208.09,208.22,12257.0,205.1931,205.2818,204.9764,205.1045,12257.0
2023-06-13 10:40:00,208.22,208.4,207.99,208.31,17084.0,205.1045,205.2818,204.8779,205.1931,17084.0
2023-06-13 10:50:00,208.31,208.38,207.9,207.98,8157.0,205.1931,205.2621,204.7893,204.8681,8157.0
2023-06-13 11:00:00,208.03,208.2,207.8,207.92,6889.0,204.9173,205.0848,204.6908,204.809,6889.0
2023-06-13 11:10:00,208.07,208.25,208.0,208.25,7353.0,204.9567,205.134,204.8878,205.134,7353.0
2023-06-13 11:20:00,208.27,208.54,208.17,208.45,5999.0,205.1537,205.4197,205.0552,205.331,5999.0
2023-06-13 11:30:00,208.54,208.77,208.42,208.58,5129.0,205.4197,205.6463,205.3015,205.4591,5129.0
2023-06-13 11:40:00,208.77,208.98,208.31,208.33,8101.0,205.6463,205.8531,205.1931,205.2128,8101.0
2023-06-13 11:50:00,208.26,208.53,208.22,208.3,3520.0,205.1439,205.4098,205.1045,205.1833,3520.0
2023-06-13 12:00:00,208.43,208.85,208.42,208.77,2530.0,205.3113,205.7251,205.3015,205.6463,2530.0
2023-06-13 12:10:00,208.8,208.98,208.79,208.93,1618.0,205.6758,205.8531,205.666,205.8039,1618.0
2023-06-13 12:20:00,208.96,209.22,208.87,208.96,4429.0,205.8334,206.0895,205.7448,205.8334,4429.0
2023-06-13 12:30:00,208.95,208.99,208.88,208.94,1804.0,205.8236,205.863,205.7546,205.8137,1804.0
2023-06-13 12:40:00,208.99,209.02,208.87,209.01,4786.0,205.863,205.8925,205.7448,205.8827,4786.0
2023-06-13 12:50:00,208.92,208.98,208.72,208.72,3586.0,205.794,205.8531,205.597,205.597,3586.0
2023-06-13 13:00:00,208.7,208.7,208.17,208.17,15736.0,205.5773,205.5773,205.0552,205.0552,15736.0
2023-06-13 13:10:00,208.21,208.38,208.12,208.22,5867.0,205.0946,205.2621,205.006,205.1045,5867.0
2023-06-13 13:20:00,208.22,208.64,208.22,208.6,2958.0,205.1045,205.5182,205.1045,205.4788,2958.0
2023-06-13 13:30:00,208.56,208.76,208.48,208.56,2663.0,205.4394,205.6364,205.3606,205.4394,2663.0
2023-06-13 13:40:00,208.55,208.96,208.48,208.73,4280.0,205.4295,205.8334,205.3606,205.6068,4280.0
2023-06-13 13:50:00,208.75,208.75,208.5,208.53,2760.0,205.6266,205.6266,205.3803,205.4098,2760.0
2023-06-13 14:00:00,208.61,208.66,208.5,208.5,5977.0,205.4886,205.5379,205.3803,205.3803,5977.0
2023-06-13 14:10:00,208.48,208.57,208.38,208.47,5807.0,205.3606,205.4492,205.2621,205.3507,5807.0
2023-06-13 14:20:00,208.48,208.66,208.28,208.43,3290.0,205.3606,205.5379,205.1636,205.3113,3290.0
2023-06-13 14:30:00,208.43,208.46,208.03,208.12,5333.0,205.3113,205.3409,204.9173,205.006,5333.0
2023-06-13 14:40:00,208.1,208.1,207.8,207.94,8035.0,204.9863,204.9863,204.6908,204.8287,8035.0
2023-06-13 14:50:00,207.92,208.32,207.92,208.31,4819.0,204.809,205.203,204.809,205.1931,4819.0
2023-06-13 15:00:00,208.3,208.67,208.26,208.38,5786.0,205.1833,205.5477,205.1439,205.2621,5786.0
2023-06-13 15:10:00,208.37,208.57,208.14,208.14,3546.0,205.2522,205.4492,205.0257,205.0257,3546.0
2023-06-13 15:20:00,208.24,208.42,208.08,208.22,51432.0,205.1242,205.3015,204.9666,205.1045,51432.0
2023-06-13 15:30:00,208.34,208.52,208.12,208.27,29243.0,205.2227,205.4,205.006,205.1537,29243.0
2023-06-13 15:40:00,208.19,208.45,207.79,207.82,24884.0,205.0749,205.331,204.6809,204.7105,24884.0
2023-06-13 15:50:00,207.99,208.21,207.47,207.63,50886.0,204.8779,205.0946,204.3657,204.5233,50886.0
2023-06-14 09:30:00,208.13,208.53,207.7,208.35,7913.0,205.0158,205.4098,204.5923,205.2325,7913.0
2023-06-14 09:40:00,208.31,208.31,207.57,207.89,5846.0,205.1931,205.1931,204.4642,204.7794,5846.0
2023-06-14 09:50:00,207.94,208.09,207.71,207.92,7039.0,204.8287,204.9764,204.6021,204.809,7039.0
2023-06-14 10:00:00,207.86,208.12,207.68,208.08,5306.0,204.7499,205.006,204.5726,204.9666,5306.0
2023-06-14 10:10:00,208.11,208.25,207.48,207.5,9191.0,204.9961,205.134,204.3756,204.3953,9191.0
2023-06-14 10:20:00,207.42,207.42,206.96,207.2,10772.0,204.3165,204.3165,203.8633,204.0997,10772.0
2023-06-14 10:30:00,207.29,207.65,207.11,207.61,9383.0,204.1884,204.543,204.0111,204.5036,9383.0
2023-06-14 10:40:00,207.69,207.79,207.14,207.14,7066.0,204.5824,204.6809,204.0406,204.0406,7066.0
2023-06-14 10:50:00,207.17,207.73,207.17,207.53,5730.0,204.0702,204.6218,204.0702,204.4248,5730.0
2023-06-14 11:00:00,207.48,207.48,206.9,206.99,11570.0,204.3756,204.3756,203.8042,203.8929,11570.0
2023-06-14 11:10:00,207.03,207.28,207.0,207.24,10339.0,203.9323,204.1785,203.9027,204.1391,10339.0
2023-06-14 11:20:00,207.3,207.7,207.24,207.41,7303.0,204.1982,204.5923,204.1391,204.3066,7303.0
2023-06-14 11:30:00,207.42,207.64,207.42,207.56,4208.0,204.3165,204.5332,204.3165,204.4544,4208.0
2023-06-14 11:40:00,207.56,208.11,207.53,208.1,5017.0,204.4544,204.9961,204.4248,204.9863,5017.0
2023-06-14 11:50:00,208.1,208.1,207.83,207.83,5535.0,204.9863,204.9863,204.7203,204.7203,5535.0
2023-06-14 12:00:00,207.95,207.95,207.47,207.49,7931.0,204.8385,204.8385,204.3657,204.3854,7931.0
2023-06-14 12:10:00,207.51,207.76,207.42,207.76,7458.0,204.4051,204.6514,204.3165,204.6514,7458.0
2023-06-14 12:20:00,207.75,207.81,207.59,207.76,9012.0,204.6415,204.7006,204.4839,204.6514,9012.0
2023-06-14 12:30:00,207.73,207.99,207.72,207.75,4301.0,204.6218,204.8779,204.612,204.6415,4301.0
2023-06-14 12:40:00,207.72,208.22,207.71,208.13,5134.0,204.612,205.1045,204.6021,205.0158,5134.0
2023-06-14 12:50:00,208.07,208.13,207.98,208.13,4018.0,204.9567,205.0158,204.8681,205.0158,4018.0
2023-06-14 13:00:00,208.11,208.11,207.48,207.48,5334.0,204.9961,204.9961,204.3756,204.3756,5334.0
2023-06-14 13:10:00,207.57,207.72,207.57,207.72,4184.0,204.4642,204.612,204.4642,204.612,4184.0
2023-06-14 13:20:00,207.69,207.72,207.39,207.52,6536.0,204.5824,204.612,204.2869,204.415,6536.0
2023-06-14 13:30:00,207.57,207.68,207.48,207.61,7411.0,204.4642,204.5726,204.3756,204.5036,7411.0
2023-06-14 13:40:00,207.67,207.81,207.55,207.64,7740.0,204.5627,204.7006,204.4445,204.5332,7740.0
2023-06-14 13:50:00,207.63,207.88,207.62,207.72,12530.0,204.5233,204.7696,204.5135,204.612,12530.0
2023-06-14 14:00:00,207.53,207.56,206.15,206.58,8843.0,204.4248,204.4544,203.0655,203.489,8843.0
2023-06-14 14:10:00,206.83,206.99,206.4,206.67,6242.0,203.7353,203.8929,203.3117,203.5777,6242.0
2023-06-14 14:20:00,206.72,206.82,206.28,206.49,10742.0,203.6269,203.7254,203.1935,203.4004,10742.0
2023-06-14 14:30:00,206.47,207.05,206.24,206.83,14253.0,203.3807,203.952,203.1541,203.7353,14253.0
2023-06-14 14:40:00,206.93,207.52,206.9,207.52,10044.0,203.8338,204.415,203.8042,204.415,10044.0
2023-06-14 14:50:00,207.51,207.65,207.24,207.4,8765.0,204.4051,204.543,204.1391,204.2967,8765.0
2023-06-14 15:00:00,207.47,208.12,207.4,207.94,8669.0,204.3657,205.006,204.2967,204.8287,8669.0
2023-06-14 15:10:00,207.89,207.97,207.1,207.25,11897.0,204.7794,204.8582,204.0012,204.149,11897.0
2023-06-14 15:20:00,207.27,208.0,207.14,207.69,7592.0,204.1687,204.8878,204.0406,204.5824,7592.0
2023-06-14 15:30:00,207.59,207.87,207.5,207.82,13589.0,204.4839,204.7597,204.3953,204.7105,13589.0
2023-06-14 15:40:00,207.89,207.89,207.21,207.21,17066.0,204.7794,204.7794,204.1096,204.1096,17066.0
2023-06-14 15:50:00,207.2,207.43,206.83,207.43,32525.0,204.0997,204.3263,203.7353,204.3263,32525.0
2023-06-15 09:30:00,206.94,207.35,206.29,207.22,7740.0,203.8436,204.2475,203.2034,204.1194,7740.0
2023-06-15 09:40:00,207.26,207.89,207.15,207.65,6608.0,204.1588,204.7794,204.0505,204.543,6608.0
2023-06-15 09:50:00,207.87,208.09,207.6,207.85,8060.0,204.7597,204.9764,204.4938,204.74,8060.0
2023-06-15 10:00:00,208.09,208.25,207.89,208.12,6959.0,204.9764,205.134,204.7794,205.006,6959.0
2023-06-15 10:10:00,207.95,208.19,207.64,207.79,2467.0,204.8385,205.0749,204.5332,204.6809,2467.0
2023-06-15 10:20:00,207.74,208.04,207.73,207.93,5121.0,204.6317,204.9272,204.6218,204.8188,5121.0
2023-06-15 10:30:00,208.0,208.0,207.6,207.6,2316.0,204.8878,204.8878,204.4938,204.4938,2316.0
2023-06-15 10:40:00,207.65,208.0,207.65,207.9,4141.0,204.543,204.8878,204.543,204.7893,4141.0
2023-06-15 10:50:00,207.91,207.95,207.52,207.58,6020.0,204.7991,204.8385,204.415,204.4741,6020.0
2023-06-15 11:00:00,207.67,207.96,207.66,207.96,3508.0,204.5627,204.8484,204.5529,204.8484,3508.0
2023-06-15 11:10:00,207.99,208.36,207.99,208.3,3796.0,204.8779,205.2424,204.8779,205.1833,3796.0
2023-06-15 11:20:00,208.36,208.73,208.33,208.39,3449.0,205.2424,205.6068,205.2128,205.2719,3449.0
2023-06-15 11:30:00,208.38,208.77,208.36,208.76,5439.0,205.2621,205.6463,205.2424,205.6364,5439.0
2023-06-15 11:40:00,208.71,208.71,208.41,208.47,1775.0,205.5871,205.5871,205.2916,205.3507,1775.0
2023-06-15 11:50:00,208.5,208.81,208.47,208.71,2908.0,205.3803,205.6857,205.3507,205.5871,2908.0
2023-06-15 12:00:00,208.71,208.9,208.69,208.85,1400.0,205.5871,205.7743,205.5674,205.7251,1400.0
2023-06-15 12:10:00,208.8,208.95,208.75,208.95,1353.0,205.6758,205.8236,205.6266,205.8236,1353.0
2023-06-15 12:20:00,209.02,209.18,208.98,209.11,3119.0,205.8925,206.0501,205.8531,205.9812,3119.0
2023-06-15 12:30:00,209.03,209.09,208.9,208.91,4386.0,205.9024,205.9615,205.7743,205.7842,4386.0
2023-06-15 12:40:00,208.96,209.0,208.8,208.88,947.0,205.8334,205.8728,205.6758,205.7546,947.0
2023-06-15 12:50:00,208.83,208.86,208.57,208.77,5021.0,205.7054,205.7349,205.4492,205.6463,5021.0
2023-06-15 13:00:00,208.68,208.68,208.41,208.45,1732.0,205.5576,205.5576,205.2916,205.331,1732.0
2023-06-15 13:10:00,208.5,208.56,208.36,208.48,5159.0,205.3803,205.4394,205.2424,205.3606,5159.0
2023-06-15 13:20:00,208.5,208.58,208.33,208.58,6639.0,205.3803,205.4591,205.2128,205.4591,6639.0
2023-06-15 13:30:00,208.61,208.67,208.58,208.65,529.0,205.4886,205.5477,205.4591,205.528,529.0
2023-06-15 13:40:00,208.66,208.82,208.65,208.72,3938.0,205.5379,205.6955,205.528,205.597,3938.0
2023-06-15 13:50:00,208.74,208.78,208.62,208.7,1988.0,205.6167,205.6561,205.4985,205.5773,1988.0
2023-06-15 14:00:00,208.59,208.72,208.38,208.39,3896.0,205.4689,205.597,205.2621,205.2719,3896.0
2023-06-15 14:10:00,208.43,208.5,208.25,208.25,5000.0,205.3113,205.3803,205.134,205.134,5000.0
2023-06-15 14:20:00,208.21,208.55,208.16,208.55,3723.0,205.0946,205.4295,205.0454,205.4295,3723.0
2023-06-15 14:30:00,208.69,208.83,208.62,208.64,2844.0,205.5674,205.7054,205.4985,205.5182,2844.0
2023-06-15 14:40:00,208.74,208.79,208.64,208.66,3119.0,205.6167,205.666,205.5182,205.5379,3119.0
2023-06-15 14:50:00,208.78,209.05,208.62,209.05,5287.0,205.6561,205.9221,205.4985,205.9221,5287.0
2023-06-15 15:00:00,208.98,209.01,208.78,208.88,6465.0,205.8531,205.8827,205.6561,205.7546,6465.0
2023-06-15 15:10:00,208.76,209.14,208.72,208.8,4547.0,205.6364,206.0107,205.597,205.6758,4547.0
2023-06-15 15:20:00,208.75,208.95,208.7,208.94,5748.0,205.6266,205.8236,205.5773,205.8137,5748.0
2023-06-15 15:30:00,209.0,209.26,208.91,209.05,8206.0,205.8728,206.1289,205.7842,205.9221,8206.0
2023-06-15 15:40:00,209.03,209.31,209.03,209.28,11532.0,205.9024,206.1782,205.9024,206.1486,11532.0
2023-06-15 15:50:00,209.28,209.41,208.73,208.95,55216.0,206.1486,206.2767,205.6068,205.8236,55216.0
2023-06-16 09:30:00,209.43,209.75,208.47,208.86,304116.0,206.2964,206.6116,205.3507,205.7349,304116.0
2023-06-16 09:40:00,208.93,209.16,208.26,208.41,5971.0,205.8039,206.0304,205.1439,205.2916,5971.0
2023-06-16 09:50:00,208.36,208.62,208.21,208.27,5993.0,205.2424,205.4985,205.0946,205.1537,5993.0
2023-06-16 10:00:00,208.39,209.25,208.29,209.25,7100.0,205.2719,206.1191,205.1734,206.1191,7100.0
2023-06-16 10:10:00,209.35,209.5,208.84,208.85,2984.0,206.2176,206.3653,205.7152,205.7251,2984.0
2023-06-16 10:20:00,208.77,209.83,208.77,209.83,2931.0,205.6463,206.6904,205.6463,206.6904,2931.0
2023-06-16 10:30:00,209.89,210.09,209.59,209.59,19221.0,206.7495,206.9465,206.454,206.454,19221.0
2023-06-16 10:40:00,209.49,209.49,209.13,209.18,2376.0,206.3555,206.3555,206.0009,206.0501,2376.0
2023-06-16 10:50:00,209.13,209.36,209.02,209.03,3146.0,206.0009,206.2274,205.8925,205.9024,3146.0
2023-06-16 11:00:00,208.97,208.99,208.58,208.72,4272.0,205.8433,205.863,205.4591,205.597,4272.0
2023-06-16 11:10:00,208.73,208.83,208.25,208.25,3040.0,205.6068,205.7054,205.134,205.134,3040.0
2023-06-16 11:20:00,208.13,208.46,208.12,208.35,4066.0,205.0158,205.3409,205.006,205.2325,4066.0
2023-06-16 11:30:00,208.47,208.58,208.26,208.47,6195.0,205.3507,205.4591,205.1439,205.3507,6195.0
2023-06-16 11:40:00,208.57,208.96,208.57,208.96,6644.0,205.4492,205.8334,205.4492,205.8334,6644.0
2023-06-16 11:50:00,208.96,208.98,208.74,208.82,16619.0,205.8334,205.8531,205.6167,205.6955,16619.0
2023-06-16 12:00:00,208.83,208.93,208.5,208.6,3213.0,205.7054,205.8039,205.3803,205.4788,3213.0
2023-06-16 12:10:00,208.6,208.68,208.39,208.39,2260.0,205.4788,205.5576,205.2719,205.2719,2260.0
2023-06-16 12:20:00,208.48,208.71,208.46,208.67,2904.0,205.3606,205.5871,205.3409,205.5477,2904.0
2023-06-16 12:30:00,208.7,208.9,208.7,208.74,1441.0,205.5773,205.7743,205.5773,205.6167,1441.0
2023-06-16 12:40:00,208.63,208.77,208.45,208.53,3500.0,205.5083,205.6463,205.331,205.4098,3500.0
2023-06-16 12:50:00,208.54,208.64,208.46,208.5,4525.0,205.4197,205.5182,205.3409,205.3803,4525.0
2023-06-16 13:00:00,208.56,208.63,208.38,208.38,2001.0,205.4394,205.5083,205.2621,205.2621,2001.0
2023-06-16 13:10:00,208.38,208.54,208.32,208.49,4234.0,205.2621,205.4197,205.203,205.3704,4234.0
2023-06-16 13:20:00,208.45,208.46,208.14,208.2,3734.0,205.331,205.3409,205.0257,205.0848,3734.0
2023-06-16 13:30:00,208.17,208.38,208.17,208.37,3037.0,205.0552,205.2621,205.0552,205.2522,3037.0
2023-06-16 13:40:00,208.38,208.38,207.96,208.21,3673.0,205.2621,205.2621,204.8484,205.0946,3673.0
2023-06-16 13:50:00,208.2,208.3,208.02,208.15,4140.0,205.0848,205.1833,204.9075,205.0355,4140.0
2023-06-16 14:00:00,208.09,208.18,207.99,208.0,2925.0,204.9764,205.0651,204.8779,204.8878,2925.0
2023-06-16 14:10:00,208.06,208.1,207.92,207.99,2087.0,204.9469,204.9863,204.809,204.8779,2087.0
2023-06-16 14:20:00,207.95,207.95,207.54,207.57,5949.0,204.8385,204.8385,204.4347,204.4642,5949.0
2023-06-16 14:30:00,207.52,207.52,207.13,207.36,4088.0,204.415,204.415,204.0308,204.2573,4088.0
2023-06-16 14:40:00,207.4,207.4,207.16,207.17,3105.0,204.2967,204.2967,204.0603,204.0702,3105.0
2023-06-16 14:50:00,207.15,207.51,207.14,207.48,4409.0,204.0505,204.4051,204.0406,204.3756,4409.0
2023-06-16 15:00:00,207.41,207.7,207.31,207.62,7753.0,204.3066,204.5923,204.2081,204.5135,7753.0
2023-06-16 15:10:00,207.62,207.62,207.27,207.41,6722.0,204.5135,204.5135,204.1687,204.3066,6722.0
2023-06-16 15:20:00,207.43,207.73,207.43,207.48,9287.0,204.3263,204.6218,204.3263,204.3756,9287.0
2023-06-16 15:30:00,207.44,207.84,207.16,207.81,8466.0,204.3362,204.7302,204.0603,204.7006,8466.0
2023-06-16 15:40:00,207.75,207.79,207.29,207.29,12415.0,204.6415,204.6809,204.1884,204.1884,12415.0
2023-06-16 15:50:00,207.34,207.66,207.13,207.28,52437.0,204.2376,204.5529,204.0308,204.1785,52437.0
2023-06-20 09:30:00,206.36,207.91,206.03,207.91,11842.0,203.2723,204.7991,202.9472,204.7991,11842.0
2023-06-20 09:40:00,207.48,208.66,207.32,207.81,9668.0,204.3756,205.5379,204.2179,204.7006,9668.0
2023-06-20 09:50:00,207.78,208.27,207.53,207.6,4382.0,204.6711,205.1537,204.4248,204.4938,4382.0
2023-06-20 10:00:00,207.61,207.61,206.99,207.14,4046.0,204.5036,204.5036,203.8929,204.0406,4046.0
2023-06-20 10:10:00,207.22,207.22,206.25,206.25,7560.0,204.1194,204.1194,203.164,203.164,7560.0
2023-06-20 10:20:00,206.05,206.76,206.05,206.76,5049.0,202.9669,203.6663,202.9669,203.6663,5049.0
2023-06-20 10:30:00,206.6,207.34,206.6,207.34,2377.0,203.5087,204.2376,203.5087,204.2376,2377.0
2023-06-20 10:40:00,207.34,207.65,207.11,207.65,4195.0,204.2376,204.543,204.0111,204.543,4195.0
2023-06-20 10:50:00,207.52,207.71,207.27,207.67,2327.0,204.415,204.6021,204.1687,204.5627,2327.0
2023-06-20 11:00:00,207.81,208.07,207.49,207.49,4720.0,204.7006,204.9567,204.3854,204.3854,4720.0
2023-06-20 11:10:00,207.56,207.57,207.43,207.5,2506.0,204.4544,204.4642,204.3263,204.3953,2506.0
2023-06-20 11:20:00,207.46,207.56,207.4,207.44,2461.0,204.3559,204.4544,204.2967,204.3362,2461.0
2023-06-20 11:30:00,207.38,207.87,207.36,207.87,2419.0,204.277,204.7597,204.2573,204.7597,2419.0
2023-06-20 11:40:00,207.73,208.0,207.71,208.0,1800.0,204.6218,204.8878,204.6021,204.8878,1800.0
2023-06-20 11:50:00,208.08,208.33,208.04,208.13,2217.0,204.9666,205.2128,204.9272,205.0158,2217.0
2023-06-20 12:00:00,208.11,208.24,208.05,208.12,3668.0,204.9961,205.1242,204.937,205.006,3668.0
2023-06-20 12:10:00,208.13,208.32,208.13,208.16,3366.0,205.0158,205.203,205.0158,205.0454,3366.0
2023-06-20 12:20:00,208.09,208.44,208.09,208.29,2208.0,204.9764,205.3212,204.9764,205.1734,2208.0
2023-06-20 12:30:00,208.19,208.69,208.1,208.42,5952.0,205.0749,205.5674,204.9863,205.3015,5952.0
2023-06-20 12:40:00,208.45,208.45,208.4,208.4,412.0,205.331,205.331,205.2818,205.2818,412.0
2023-06-20 12:50:00,208.3,208.3,208.14,208.26,2369.0,205.1833,205.1833,205.0257,205.1439,2369.0
2023-06-20 13:00:00,208.32,208.37,207.65,207.69,3024.0,205.203,205.2522,204.543,204.5824,3024.0
2023-06-20 13:10:00,207.63,207.75,207.57,207.61,4613.0,204.5233,204.6415,204.4642,204.5036,4613.0
2023-06-20 13:20:00,207.74,207.95,207.73,207.8,2498.0,204.6317,204.8385,204.6218,204.6908,2498.0
2023-06-20 13:30:00,207.81,207.81,207.72,207.72,700.0,204.7006,204.7006,204.612,204.612,700.0
2023-06-20 13:40:00,207.77,208.04,207.75,208.04,3995.0,204.6612,204.9272,204.6415,204.9272,3995.0
2023-06-20 13:50:00,207.99,208.14,207.84,207.88,2753.0,204.8779,205.0257,204.7302,204.7696,2753.0
2023-06-20 14:00:00,207.95,208.08,207.87,208.03,2218.0,204.8385,204.9666,204.7597,204.9173,2218.0
2023-06-20 14:10:00,208.05,208.12,207.64,207.86,5350.0,204.937,205.006,204.5332,204.7499,5350.0
2023-06-20 14:20:00,207.83,208.09,207.83,207.98,3549.0,204.7203,204.9764,204.7203,204.8681,3549.0
2023-06-20 14:30:00,208.02,208.09,207.73,207.73,4588.0,204.9075,204.9764,204.6218,204.6218,4588.0
2023-06-20 14:40:00,207.7,208.08,207.56,208.06,4911.0,204.5923,204.9666,204.4544,204.9469,4911.0
2023-06-20 14:50:00,208.06,208.1,207.86,207.99,3017.0,204.9469,204.9863,204.7499,204.8779,3017.0
2023-06-20 15:00:00,207.99,208.11,207.94,208.01,4440.0,204.8779,204.9961,204.8287,204.8976,4440.0
2023-06-20 15:10:00,208.06,208.19,207.96,207.98,3617.0,204.9469,205.0749,204.8484,204.8681,3617.0
2023-06-20 15:20:00,207.97,208.14,207.95,208.14,3658.0,204.8582,205.0257,204.8385,205.0257,3658.0
2023-06-20 15:30:00,208.23,208.29,207.94,208.24,8263.0,205.1143,205.1734,204.8287,205.1242,8263.0
2023-06-20 15:40:00,208.26,208.65,208.21,208.65,7438.0,205.1439,205.528,205.0946,205.528,7438.0
2023-06-20 15:50:00,208.7,208.99,208.61,208.67,51067.0,205.5773,205.863,205.4886,205.5477,51067.0
2023-06-21 09:30:00,208.61,208.83,208.12,208.83,6110.0,205.4886,205.7054,205.006,205.7054,6110.0
2023-06-21 09:40:00,208.86,210.22,208.86,209.84,12106.0,205.7349,207.0746,205.7349,206.7002,12106.0
2023-06-21 09:50:00,209.95,210.74,209.76,210.48,8201.0,206.8086,207.5868,206.6214,207.3307,8201.0
2023-06-21 10:00:00,210.46,210.89,210.45,210.53,10301.0,207.311,207.7345,207.3011,207.3799,10301.0
2023-06-21 10:10:00,210.53,211.44,210.45,211.44,14098.0,207.3799,208.2763,207.3011,208.2763,14098.0
2023-06-21 10:20:00,211.4,212.22,211.39,211.98,13129.0,208.2369,209.0446,208.227,208.8082,13129.0
2023-06-21 10:30:00,212.07,212.16,211.68,212.06,11255.0,208.8969,208.9855,208.5127,208.887,11255.0
2023-06-21 10:40:00,212.02,212.02,211.28,211.28,9038.0,208.8476,208.8476,208.1187,208.1187,9038.0
2023-06-21 10:50:00,211.27,211.68,211.16,211.51,11239.0,208.1088,208.5127,208.0005,208.3453,11239.0
2023-06-21 11:00:00,211.59,211.59,210.84,211.12,16796.0,208.4241,208.4241,207.6853,207.9611,16796.0
2023-06-21 11:10:00,211.1,211.1,210.21,210.22,12275.0,207.9414,207.9414,207.0647,207.0746,12275.0
2023-06-21 11:20:00,210.24,211.0,210.23,210.89,9427.0,207.0943,207.8429,207.0844,207.7345,9427.0
2023-06-21 11:30:00,210.78,211.0,210.6,210.87,9109.0,207.6262,207.8429,207.4489,207.7148,9109.0
2023-06-21 11:40:00,210.91,211.16,210.89,211.06,15621.0,207.7542,208.0005,207.7345,207.902,15621.0
2023-06-21 11:50:00,210.98,211.0,210.62,210.62,24099.0,207.8232,207.8429,207.4686,207.4686,24099.0
2023-06-21 12:00:00,210.74,211.0,210.51,210.82,7269.0,207.5868,207.8429,207.3602,207.6656,7269.0
2023-06-21 12:10:00,210.85,210.85,210.26,210.51,13643.0,207.6951,207.6951,207.114,207.3602,13643.0
2023-06-21 12:20:00,210.39,210.54,210.16,210.44,3039.0,207.242,207.3898,207.0155,207.2913,3039.0
2023-06-21 12:30:00,210.55,210.56,210.22,210.26,4444.0,207.3996,207.4095,207.0746,207.114,4444.0
2023-06-21 12:40:00,210.32,210.35,210.14,210.27,11572.0,207.1731,207.2026,206.9958,207.1238,11572.0
2023-06-21 12:50:00,210.31,210.65,210.31,210.55,4394.0,207.1632,207.4981,207.1632,207.3996,4394.0
2023-06-21 13:00:00,210.52,210.63,210.39,210.63,4406.0,207.3701,207.4784,207.242,207.4784,4406.0
2023-06-21 13:10:00,210.65,210.7,210.49,210.7,4122.0,207.4981,207.5474,207.3405,207.5474,4122.0
2023-06-21 13:20:00,210.72,210.89,210.7,210.75,7954.0,207.5671,207.7345,207.5474,207.5966,7954.0
2023-06-21 13:30:00,210.69,210.93,210.67,210.84,3693.0,207.5375,207.7739,207.5178,207.6853,3693.0
2023-06-21 13:40:00,210.9,210.9,210.67,210.68,2939.0,207.7444,207.7444,207.5178,207.5277,2939.0
2023-06-21 13:50:00,210.68,210.91,210.46,210.84,5086.0,207.5277,207.7542,207.311,207.6853,5086.0
2023-06-21 14:00:00,210.85,211.06,210.64,210.87,18393.0,207.6951,207.902,207.4883,207.7148,18393.0
2023-06-21 14:10:00,210.81,211.09,210.81,211.09,7305.0,207.6557,207.9315,207.6557,207.9315,7305.0
2023-06-21 14:20:00,211.14,211.15,210.81,210.91,14895.0,207.9808,207.9906,207.6557,207.7542,14895.0
2023-06-21 14:30:00,210.96,211.08,210.47,210.49,17905.0,207.8035,207.9217,207.3208,207.3405,17905.0
2023-06-21 14:40:00,210.62,210.75,210.46,210.48,12585.0,207.4686,207.5966,207.311,207.3307,12585.0
2023-06-21 14:50:00,210.52,210.59,210.28,210.48,24674.0,207.3701,207.439,207.1337,207.3307,24674.0
2023-06-21 15:00:00,210.44,210.46,210.03,210.34,28229.0,207.2913,207.311,206.8874,207.1928,28229.0
2023-06-21 15:10:00,210.37,210.51,210.15,210.3,19436.0,207.2223,207.3602,207.0056,207.1534,19436.0
2023-06-21 15:20:00,210.23,210.32,209.94,210.31,11936.0,207.0844,207.1731,206.7987,207.1632,11936.0
2023-06-21 15:30:00,210.28,210.32,210.06,210.17,15364.0,207.1337,207.1731,206.9169,207.0253,15364.0
2023-06-21 15:40:00,210.22,210.5,210.22,210.4,34026.0,207.0746,207.3504,207.0746,207.2519,34026.0
2023-06-21 15:50:00,210.43,210.8,210.37,210.6,83309.0,207.2814,207.6459,207.2223,207.4489,83309.0
2023-06-22 09:30:00,210.74,210.74,209.78,210.46,24343.0,207.5868,207.5868,206.6411,207.311,24343.0
2023-06-22 09:40:00,210.58,211.0,210.15,210.5,6761.0,207.4292,207.8429,207.0056,207.3504,6761.0
2023-06-22 09:50:00,210.99,211.65,210.94,211.08,7579.0,207.833,208.4832,207.7838,207.9217,7579.0
2023-06-22 10:00:00,210.97,211.66,210.86,211.66,9475.0,207.8133,208.493,207.705,208.493,9475.0
2023-06-22 10:10:00,211.79,212.45,211.64,212.45,4590.0,208.6211,209.2712,208.4733,209.2712,4590.0
2023-06-22 10:20:00,212.32,212.62,212.28,212.37,5404.0,209.1431,209.4386,209.1037,209.1924,5404.0
2023-06-22 10:30:00,212.34,212.38,211.78,211.84,34445.0,209.1628,209.2022,208.6112,208.6703,34445.0
2023-06-22 10:40:00,211.83,211.9,211.33,211.89,10536.0,208.6605,208.7294,208.1679,208.7196,10536.0
2023-06-22 10:50:00,212.0,212.01,211.6,211.65,6049.0,208.8279,208.8378,208.4339,208.4832,6049.0
2023-06-22 11:00:00,211.62,211.8,211.43,211.67,6349.0,208.4536,208.6309,208.2665,208.5029,6349.0
2023-06-22 11:10:00,211.59,211.64,211.24,211.53,5695.0,208.4241,208.4733,208.0793,208.365,5695.0
2023-06-22 11:20:00,211.54,211.76,211.33,211.46,7165.0,208.3748,208.5915,208.1679,208.296,7165.0
2023-06-22 11:30:00,211.46,211.7,211.41,211.54,3238.0,208.296,208.5324,208.2467,208.3748,3238.0
2023-06-22 11:40:00,211.5,211.75,211.46,211.6,6952.0,208.3354,208.5817,208.296,208.4339,6952.0
2023-06-22 11:50:00,211.57,211.76,211.52,211.76,5218.0,208.4044,208.5915,208.3551,208.5915,5218.0
2023-06-22 12:00:00,211.82,211.84,211.49,211.56,5982.0,208.6506,208.6703,208.3256,208.3945,5982.0
2023-06-22 12:10:00,211.55,212.34,211.55,212.0,27553.0,208.3847,209.1628,208.3847,208.8279,27553.0
2023-06-22 12:20:00,211.89,212.54,211.89,212.53,6200.0,208.7196,209.3598,208.7196,209.35,6200.0
2023-06-22 12:30:00,212.59,212.62,212.19,212.38,8207.0,209.4091,209.4386,209.0151,209.2022,8207.0
2023-06-22 12:40:00,212.33,212.37,212.04,212.09,7102.0,209.153,209.1924,208.8673,208.9166,7102.0
2023-06-22 12:50:00,212.15,212.39,212.11,212.33,8206.0,208.9757,209.2121,208.9363,209.153,8206.0
2023-06-22 13:00:00,212.3,212.33,212.03,212.08,7602.0,209.1234,209.153,208.8575,208.9067,7602.0
2023-06-22 13:10:00,212.03,212.13,211.85,212.11,3633.0,208.8575,208.956,208.6802,208.9363,3633.0
2023-06-22 13:20:00,212.21,212.26,212.05,212.24,3055.0,209.0348,209.084,208.8772,209.0643,3055.0
2023-06-22 13:30:00,212.24,212.5,212.17,212.5,11132.0,209.0643,209.3204,208.9954,209.3204,11132.0
2023-06-22 13:40:00,212.56,212.82,212.52,212.6,6411.0,209.3795,209.6357,209.3401,209.4189,6411.0
2023-06-22 13:50:00,212.59,213.35,212.53,213.22,8718.0,209.4091,210.1577,209.35,210.0297,8718.0
2023-06-22 14:00:00,213.2,213.49,213.15,213.33,3622.0,210.01,210.2956,209.9607,210.138,3622.0
2023-06-22 14:10:00,213.26,213.31,213.11,213.22,8291.0,210.0691,210.1183,209.9213,210.0297,8291.0
2023-06-22 14:20:00,213.28,213.32,213.09,213.18,13712.0,210.0888,210.1282,209.9016,209.9903,13712.0
2023-06-22 14:30:00,213.32,213.94,213.19,213.58,40748.0,210.1282,210.7389,210.0001,210.3843,40748.0
2023-06-22 14:40:00,213.64,213.79,213.54,213.57,6891.0,210.4434,210.5911,210.3449,210.3744,6891.0
2023-06-22 14:50:00,213.5,213.83,213.39,213.68,7394.0,210.3055,210.6305,210.1971,210.4828,7394.0
2023-06-22 15:00:00,213.75,213.84,213.51,213.54,11094.0,210.5517,210.6404,210.3153,210.3449,11094.0
2023-06-22 15:10:00,213.62,213.64,213.15,213.28,13966.0,210.4237,210.4434,209.9607,210.0888,13966.0
2023-06-22 15:20:00,213.2,213.22,212.97,213.07,9019.0,210.01,210.0297,209.7834,209.8819,9019.0
2023-06-22 15:30:00,212.93,213.48,212.89,213.27,11150.0,209.744,210.2858,209.7046,210.0789,11150.0
2023-06-22 15:40:00,213.37,213.79,213.36,213.54,21167.0,210.1774,210.5911,210.1676,210.3449,21167.0
2023-06-22 15:50:00,213.62,213.78,213.29,213.5,69129.0,210.4237,210.5813,210.0986,210.3055,69129.0
2023-06-23 09:30:00,212.15,213.27,211.93,212.41,11356.0,208.9757,210.0789,208.759,209.2318,11356.0
2023-06-23 09:40:00,212.62,212.87,211.9,211.91,8319.0,209.4386,209.6849,208.7294,208.7393,8319.0
2023-06-23 09:50:00,212.16,212.88,212.16,212.76,6017.0,208.9855,209.6948,208.9855,209.5766,6017.0
2023-06-23 10:00:00,212.79,213.26,212.51,212.6,20110.0,209.6061,210.0691,209.3303,209.4189,20110.0
2023-06-23 10:10:00,212.35,213.15,212.35,213.09,8062.0,209.1727,209.9607,209.1727,209.9016,8062.0
2023-06-23 10:20:00,213.09,213.56,212.95,213.23,34704.0,209.9016,210.3646,209.7637,210.0395,34704.0
2023-06-23 10:30:00,213.24,213.24,212.84,213.09,6267.0,210.0494,210.0494,209.6554,209.9016,6267.0
2023-06-23 10:40:00,213.08,213.1,212.64,212.68,12453.0,209.8918,209.9115,209.4583,209.4977,12453.0
2023-06-23 10:50:00,212.66,213.16,212.54,213.06,13275.0,209.478,209.9706,209.3598,209.8721,13275.0
2023-06-23 11:00:00,213.01,213.35,212.83,213.29,8752.0,209.8228,210.1577,209.6455,210.0986,8752.0
2023-06-23 11:10:00,213.2,213.27,212.89,212.97,8465.0,210.01,210.0789,209.7046,209.7834,8465.0
2023-06-23 11:20:00,212.97,213.06,212.68,212.98,8547.0,209.7834,209.8721,209.4977,209.7933,8547.0
2023-06-23 11:30:00,213.05,213.33,212.97,213.0,3637.0,209.8622,210.138,209.7834,209.813,3637.0
2023-06-23 11:40:00,213.07,213.21,212.97,213.0,6159.0,209.8819,210.0198,209.7834,209.813,6159.0
2023-06-23 11:50:00,213.0,213.24,212.87,213.19,6633.0,209.813,210.0494,209.6849,210.0001,6633.0
2023-06-23 12:00:00,213.28,213.41,212.89,212.99,4026.0,210.0888,210.2168,209.7046,209.8031,4026.0
2023-06-23 12:10:00,213.0,213.44,212.99,213.4,5412.0,209.813,210.2464,209.8031,210.207,5412.0
2023-06-23 12:20:00,213.39,213.48,213.3,213.41,7128.0,210.1971,210.2858,210.1085,210.2168,7128.0
2023-06-23 12:30:00,213.44,213.56,213.31,213.43,12107.0,210.2464,210.3646,210.1183,210.2365,12107.0
2023-06-23 12:40:00,213.49,213.5,213.26,213.35,4522.0,210.2956,210.3055,210.0691,210.1577,4522.0
2023-06-23 12:50:00,213.37,213.57,213.35,213.51,7758.0,210.1774,210.3744,210.1577,210.3153,7758.0
2023-06-23 13:00:00,213.65,213.86,213.56,213.59,6550.0,210.4532,210.6601,210.3646,210.3941,6550.0
2023-06-23 13:10:00,213.56,213.61,213.37,213.56,4184.0,210.3646,210.4138,210.1774,210.3646,4184.0
2023-06-23 13:20:00,213.64,213.75,213.5,213.7,14940.0,210.4434,210.5517,210.3055,210.5025,14940.0
2023-06-23 13:30:00,213.7,214.02,213.69,213.9,16722.0,210.5025,210.8177,210.4926,210.6995,16722.0
2023-06-23 13:40:00,213.9,214.1,213.73,214.09,12926.0,210.6995,210.8965,210.532,210.8866,12926.0
2023-06-23 13:50:00,214.09,214.56,214.06,214.24,8831.0,210.8866,211.3496,210.8571,211.0344,8831.0
2023-06-23 14:00:00,214.23,214.32,214.09,214.25,5856.0,211.0246,211.1132,210.8866,211.0443,5856.0
2023-06-23 14:10:00,214.28,214.3,213.82,213.85,8053.0,211.0738,211.0935,210.6207,210.6502,8053.0
2023-06-23 14:20:00,213.86,213.97,213.44,213.54,5090.0,210.6601,210.7684,210.2464,210.3449,5090.0
2023-06-23 14:30:00,213.49,213.67,213.19,213.31,9938.0,210.2956,210.4729,210.0001,210.1183,9938.0
2023-06-23 14:40:00,213.39,213.39,213.04,213.09,14896.0,210.1971,210.1971,209.8524,209.9016,14896.0
2023-06-23 14:50:00,213.16,213.47,213.05,213.45,9242.0,209.9706,210.2759,209.8622,210.2562,9242.0
2023-06-23 15:00:00,213.44,213.66,213.22,213.6,9453.0,210.2464,210.4631,210.0297,210.404,9453.0
2023-06-23 15:10:00,213.64,213.72,213.45,213.65,12473.0,210.4434,210.5222,210.2562,210.4532,12473.0
2023-06-23 15:20:00,213.65,213.72,213.55,213.6,10785.0,210.4532,210.5222,210.3547,210.404,10785.0
2023-06-23 15:30:00,213.66,214.0,213.58,213.99,26892.0,210.4631,210.798,210.3843,210.7881,26892.0
2023-06-23 15:40:00,213.99,214.39,213.87,214.36,43511.0,210.7881,211.1822,210.6699,211.1526,43511.0
2023-06-23 15:50:00,214.37,214.94,214.1,214.52,143274.0,211.1625,211.7239,210.8965,211.3102,143274.0
2023-06-26 09:30:00,213.94,215.24,213.9,215.24,31493.0,210.7389,212.0194,210.6995,212.0194,31493.0
2023-06-26 09:40:00,215.01,215.53,215.01,215.42,7838.0,211.7929,212.3051,211.7929,212.1967,7838.0
2023-06-26 09:50:00,215.32,215.45,214.97,215.44,9688.0,212.0982,212.2263,211.7535,212.2165,9688.0
2023-06-26 10:00:00,215.33,215.89,214.97,215.31,15403.0,212.1081,212.6597,211.7535,212.0884,15403.0
2023-06-26 10:10:00,215.23,215.23,214.96,215.12,4857.0,212.0096,212.0096,211.7436,211.9012,4857.0
2023-06-26 10:20:00,214.97,215.2,214.55,214.61,9535.0,211.7535,211.98,211.3398,211.3989,9535.0
2023-06-26 10:30:00,214.59,214.76,214.23,214.31,10720.0,211.3792,211.5466,211.0246,211.1034,10720.0
2023-06-26 10:40:00,214.2,214.43,213.85,214.24,17643.0,210.995,211.2216,210.6502,211.0344,17643.0
2023-06-26 10:50:00,214.39,214.72,214.39,214.41,6016.0,211.1822,211.5072,211.1822,211.2019,6016.0
2023-06-26 11:00:00,214.4,214.5,214.26,214.27,4988.0,211.192,211.2905,211.0541,211.064,4988.0
2023-06-26 11:10:00,214.33,214.67,214.31,214.65,9098.0,211.1231,211.458,211.1034,211.4383,9098.0
2023-06-26 11:20:00,214.62,214.62,214.18,214.38,6253.0,211.4087,211.4087,210.9753,211.1723,6253.0
2023-06-26 11:30:00,214.42,214.5,214.21,214.38,5286.0,211.2117,211.2905,211.0049,211.1723,5286.0
2023-06-26 11:40:00,214.34,214.62,214.2,214.2,9267.0,211.1329,211.4087,210.995,210.995,9267.0
2023-06-26 11:50:00,214.2,214.28,214.04,214.1,4081.0,210.995,211.0738,210.8374,210.8965,4081.0
2023-06-26 12:00:00,214.17,214.35,214.16,214.3,5088.0,210.9655,211.1428,210.9556,211.0935,5088.0
2023-06-26 12:10:00,214.24,214.52,214.22,214.34,10394.0,211.0344,211.3102,211.0147,211.1329,10394.0
2023-06-26 12:20:00,214.28,214.52,214.19,214.48,5487.0,211.0738,211.3102,210.9852,211.2708,5487.0
2023-06-26 12:30:00,214.48,214.48,214.11,214.32,8491.0,211.2708,211.2708,210.9064,211.1132,8491.0
2023-06-26 12:40:00,214.34,214.53,214.28,214.3,5537.0,211.1329,211.3201,211.0738,211.0935,5537.0
2023-06-26 12:50:00,214.36,214.61,214.28,214.58,7340.0,211.1526,211.3989,211.0738,211.3693,7340.0
2023-06-26 13:00:00,214.6,214.69,214.55,214.61,8971.0,211.389,211.4777,211.3398,211.3989,8971.0
2023-06-26 13:10:00,214.58,214.68,214.5,214.6,6557.0,211.3693,211.4678,211.2905,211.389,6557.0
2023-06-26 13:20:00,214.56,214.76,214.49,214.72,16679.0,211.3496,211.5466,211.2807,211.5072,16679.0
2023-06-26 13:30:00,214.74,214.9,214.52,214.9,26021.0,211.5269,211.6845,211.3102,211.6845,26021.0
2023-06-26 13:40:00,214.9,215.03,214.84,214.92,8943.0,211.6845,211.8126,211.6254,211.7042,8943.0
2023-06-26 13:50:00,214.84,214.99,214.83,214.86,13519.0,211.6254,211.7732,211.6156,211.6451,13519.0
2023-06-26 14:00:00,214.9,214.96,214.64,214.68,5366.0,211.6845,211.7436,211.4284,211.4678,5366.0
2023-06-26 14:10:00,214.71,214.85,214.51,214.71,4215.0,211.4974,211.6353,211.3004,211.4974,4215.0
2023-06-26 14:20:00,214.7,214.81,214.58,214.81,3757.0,211.4875,211.5959,211.3693,211.5959,3757.0
2023-06-26 14:30:00,214.78,214.82,214.73,214.76,2056.0,211.5663,211.6057,211.5171,211.5466,2056.0
2023-06-26 14:40:00,214.73,214.84,214.57,214.83,9043.0,211.5171,211.6254,211.3595,211.6156,9043.0
2023-06-26 14:50:00,214.79,214.91,214.57,214.91,7299.0,211.5762,211.6944,211.3595,211.6944,7299.0
2023-06-26 15:00:00,214.82,215.01,214.82,214.83,7071.0,211.6057,211.7929,211.6057,211.6156,7071.0
2023-06-26 15:10:00,214.91,215.32,214.85,215.16,45665.0,211.6944,212.0982,211.6353,211.9406,45665.0
2023-06-26 15:20:00,215.25,215.41,215.11,215.26,9061.0,212.0293,212.1869,211.8914,212.0391,9061.0
2023-06-26 15:30:00,215.21,215.45,215.15,215.35,16340.0,211.9899,212.2263,211.9308,212.1278,16340.0
2023-06-26 15:40:00,215.34,215.4,214.91,215.07,27057.0,212.1179,212.177,211.6944,211.852,27057.0
2023-06-26 15:50:00,214.98,215.01,214.39,214.78,71534.0,211.7633,211.7929,211.1822,211.5663,71534.0
2023-06-27 09:30:00,215.37,216.12,215.22,216.11,9969.0,212.1475,212.8863,211.9997,212.8764,9969.0
2023-06-27 09:40:00,216.25,216.36,215.06,215.13,5043.0,213.0143,213.1227,211.8421,211.9111,5043.0
2023-06-27 09:50:00,215.13,215.76,215.13,215.68,2777.0,211.9111,212.5317,211.9111,212.4529,2777.0
2023-06-27 10:00:00,215.81,216.05,215.59,216.05,7753.0,212.5809,212.8173,212.3642,212.8173,7753.0
2023-06-27 10:10:00,215.98,216.9,215.93,216.68,5834.0,212.7484,213.6546,212.6991,213.4379,5834.0
2023-06-27 10:20:00,216.61,216.69,216.15,216.63,4891.0,213.3689,213.4477,212.9158,213.3886,4891.0
2023-06-27 10:30:00,216.63,217.35,216.63,217.15,16830.0,213.3886,214.0979,213.3886,213.9009,16830.0
2023-06-27 10:40:00,217.22,217.77,217.05,217.05,5446.0,213.9698,214.5116,213.8024,213.8024,5446.0
2023-06-27 10:50:00,217.02,217.48,217.02,217.22,7934.0,213.7728,214.2259,213.7728,213.9698,7934.0
2023-06-27 11:00:00,217.22,217.47,217.16,217.34,9129.0,213.9698,214.2161,213.9107,214.088,9129.0
2023-06-27 11:10:00,217.33,217.83,217.12,217.72,5238.0,214.0782,214.5707,213.8713,214.4623,5238.0
2023-06-27 11:20:00,217.74,218.18,217.71,218.18,5836.0,214.482,214.9155,214.4525,214.9155,5836.0
2023-06-27 11:30:00,218.13,218.13,217.83,218.1,3442.0,214.8662,214.8662,214.5707,214.8366,3442.0
2023-06-27 11:40:00,218.17,218.46,218.07,218.31,6755.0,214.9056,215.1913,214.8071,215.0435,6755.0
2023-06-27 11:50:00,218.37,218.61,218.31,218.61,2764.0,215.1026,215.339,215.0435,215.339,2764.0
2023-06-27 12:00:00,218.53,218.83,218.53,218.81,5122.0,215.2602,215.5557,215.2602,215.536,5122.0
2023-06-27 12:10:00,218.77,218.79,218.49,218.63,3256.0,215.4966,215.5163,215.2208,215.3587,3256.0
2023-06-27 12:20:00,218.59,219.08,218.59,218.96,2361.0,215.3193,215.802,215.3193,215.6838,2361.0
2023-06-27 12:30:00,218.99,219.2,218.99,219.18,2853.0,215.7133,215.9202,215.7133,215.9005,2853.0
2023-06-27 12:40:00,219.16,219.17,218.99,219.13,5666.0,215.8808,215.8906,215.7133,215.8512,5666.0
2023-06-27 12:50:00,219.18,219.37,219.1,219.21,2529.0,215.9005,216.0876,215.8217,215.93,2529.0
2023-06-27 13:00:00,219.24,219.35,219.16,219.16,2450.0,215.9596,216.0679,215.8808,215.8808,2450.0
2023-06-27 13:10:00,219.24,219.68,219.23,219.68,4559.0,215.9596,216.393,215.9497,216.393,4559.0
2023-06-27 13:20:00,219.65,219.9,219.64,219.75,6354.0,216.3635,216.6097,216.3536,216.462,6354.0
2023-06-27 13:30:00,219.81,219.88,219.71,219.8,5086.0,216.5211,216.59,216.4226,216.5112,5086.0
2023-06-27 13:40:00,219.82,219.95,219.75,219.8,3948.0,216.5309,216.659,216.462,216.5112,3948.0
2023-06-27 13:50:00,219.75,219.92,219.72,219.86,5716.0,216.462,216.6294,216.4324,216.5703,5716.0
2023-06-27 14:00:00,219.88,220.04,219.84,219.89,4022.0,216.59,216.7476,216.5506,216.5999,4022.0
2023-06-27 14:10:00,219.9,219.9,219.72,219.81,3056.0,216.6097,216.6097,216.4324,216.5211,3056.0
2023-06-27 14:20:00,219.82,220.22,219.77,220.22,9357.0,216.5309,216.9249,216.4817,216.9249,9357.0
2023-06-27 14:30:00,220.22,220.3,219.95,220.13,12056.0,216.9249,217.0037,216.659,216.8363,12056.0
2023-06-27 14:40:00,220.1,220.22,219.94,220.15,8558.0,216.8067,216.9249,216.6491,216.856,8558.0
2023-06-27 14:50:00,220.11,220.19,219.86,220.19,3807.0,216.8166,216.8954,216.5703,216.8954,3807.0
2023-06-27 15:00:00,220.16,220.2,220.01,220.08,5984.0,216.8658,216.9052,216.7181,216.787,5984.0
2023-06-27 15:10:00,220.05,220.24,219.87,220.16,4814.0,216.7575,216.9446,216.5802,216.8658,4814.0
2023-06-27 15:20:00,220.2,220.55,220.15,220.53,4975.0,216.9052,217.25,216.856,217.2303,4975.0
2023-06-27 15:30:00,220.58,220.64,220.14,220.21,8061.0,217.2795,217.3386,216.8461,216.9151,8061.0
2023-06-27 15:40:00,220.23,220.9,220.23,220.89,36089.0,216.9348,217.5948,216.9348,217.5849,36089.0
2023-06-27 15:50:00,220.88,220.89,220.13,220.4,48620.0,217.5751,217.5849,216.8363,217.1022,48620.0
2023-06-28 09:30:00,220.5,220.99,219.96,220.5,11514.0,217.2007,217.6834,216.6688,217.2007,11514.0
2023-06-28 09:40:00,220.39,221.63,220.38,220.73,4792.0,217.0924,218.3138,217.0825,217.4273,4792.0
2023-06-28 09:50:00,220.56,221.31,220.36,221.28,6686.0,217.2598,217.9986,217.0628,217.9691,6686.0
2023-06-28 10:00:00,221.34,221.5,220.83,221.31,15989.0,218.0282,218.1858,217.5258,217.9986,15989.0
2023-06-28 10:10:00,221.28,221.28,220.14,220.28,8500.0,217.9691,217.9691,216.8461,216.984,8500.0
2023-06-28 10:20:00,220.35,220.41,219.47,219.98,11765.0,217.053,217.1121,216.1862,216.6885,11765.0
2023-06-28 10:30:00,220.19,220.19,219.8,220.03,8262.0,216.8954,216.8954,216.5112,216.7378,8262.0
2023-06-28 10:40:00,220.08,220.17,219.82,219.91,7292.0,216.787,216.8757,216.5309,216.6196,7292.0
2023-06-28 10:50:00,219.98,220.04,219.86,219.9,8899.0,216.6885,216.7476,216.5703,216.6097,8899.0
2023-06-28 11:00:00,219.95,220.13,219.89,220.06,8404.0,216.659,216.8363,216.5999,216.7673,8404.0
2023-06-28 11:10:00,220.11,220.32,219.93,220.3,6055.0,216.8166,217.0234,216.6393,217.0037,6055.0
2023-06-28 11:20:00,220.3,220.3,219.68,219.74,6500.0,217.0037,217.0037,216.393,216.4521,6500.0
2023-06-28 11:30:00,219.78,220.05,219.72,220.05,7132.0,216.4915,216.7575,216.4324,216.7575,7132.0
2023-06-28 11:40:00,220.0,220.15,219.96,220.03,7698.0,216.7082,216.856,216.6688,216.7378,7698.0
2023-06-28 11:50:00,220.04,220.04,219.79,219.9,5062.0,216.7476,216.7476,216.5014,216.6097,5062.0
2023-06-28 12:00:00,220.03,220.54,219.93,220.54,12328.0,216.7378,217.2401,216.6393,217.2401,12328.0
2023-06-28 12:10:00,220.58,220.95,220.58,220.95,6691.0,217.2795,217.644,217.2795,217.644,6691.0
2023-06-28 12:20:00,220.88,221.0,220.75,220.81,23831.0,217.5751,217.6933,217.447,217.5061,23831.0
2023-06-28 12:30:00,220.85,221.05,220.81,220.9,11670.0,217.5455,217.7425,217.5061,217.5948,11670.0
2023-06-28 12:40:00,220.91,220.98,220.55,220.61,23473.0,217.6046,217.6736,217.25,217.3091,23473.0
2023-06-28 12:50:00,220.56,220.96,220.42,220.93,22868.0,217.2598,217.6539,217.1219,217.6243,22868.0
2023-06-28 13:00:00,220.97,221.01,220.69,220.9,11112.0,217.6637,217.7031,217.3879,217.5948,11112.0
2023-06-28 13:10:00,220.84,221.11,220.81,221.11,12500.0,217.5357,217.8016,217.5061,217.8016,12500.0
2023-06-28 13:20:00,221.19,221.23,221.03,221.06,4077.0,217.8804,217.9198,217.7228,217.7524,4077.0
2023-06-28 13:30:00,221.06,221.11,220.87,220.88,5925.0,217.7524,217.8016,217.5652,217.5751,5925.0
2023-06-28 13:40:00,220.85,221.03,220.85,220.88,11130.0,217.5455,217.7228,217.5455,217.5751,11130.0
2023-06-28 13:50:00,220.9,221.01,220.84,221.0,11741.0,217.5948,217.7031,217.5357,217.6933,11741.0
2023-06-28 14:00:00,220.92,221.05,220.92,221.05,3345.0,217.6145,217.7425,217.6145,217.7425,3345.0
2023-06-28 14:10:00,221.03,221.17,220.88,221.15,12805.0,217.7228,217.8607,217.5751,217.841,12805.0
2023-06-28 14:20:00,221.31,221.48,221.2,221.48,3708.0,217.9986,218.1661,217.8903,218.1661,3708.0
2023-06-28 14:30:00,221.48,221.5,221.14,221.14,5298.0,218.1661,218.1858,217.8312,217.8312,5298.0
2023-06-28 14:40:00,221.15,221.15,220.91,220.96,6971.0,217.841,217.841,217.6046,217.6539,6971.0
2023-06-28 14:50:00,220.96,221.0,220.85,220.97,12279.0,217.6539,217.6933,217.5455,217.6637,12279.0
2023-06-28 15:00:00,220.98,221.02,220.86,220.94,6306.0,217.6736,217.713,217.5554,217.6342,6306.0
2023-06-28 15:10:00,220.98,221.1,220.87,221.1,8603.0,217.6736,217.7918,217.5652,217.7918,8603.0
2023-06-28 15:20:00,221.12,221.16,220.88,220.97,6516.0,217.8115,217.8509,217.5751,217.6637,6516.0
2023-06-28 15:30:00,220.98,221.16,220.93,221.05,15778.0,217.6736,217.8509,217.6243,217.7425,15778.0
2023-06-28 15:40:00,221.08,221.11,220.83,220.9,33395.0,217.7721,217.8016,217.5258,217.5948,33395.0
2023-06-28 15:50:00,220.87,221.01,220.58,220.87,66219.0,217.5652,217.7031,217.2795,217.5652,66219.0
2023-06-29 09:30:00,220.31,221.61,220.31,221.61,8346.0,217.0136,218.2941,217.0136,218.2941,8346.0
2023-06-29 09:40:00,221.95,221.95,220.77,221.06,2700.0,218.629,218.629,217.4667,217.7524,2700.0
2023-06-29 09:50:00,221.23,222.07,221.22,221.57,2345.0,217.9198,218.7472,217.91,218.2547,2345.0
2023-06-29 10:00:00,221.93,222.47,221.92,222.14,4485.0,218.6093,219.1413,218.5995,218.8162,4485.0
2023-06-29 10:10:00,221.94,222.34,221.89,222.03,4349.0,218.6192,219.0132,218.5699,218.7078,4349.0
2023-06-29 10:20:00,222.22,222.55,222.22,222.51,4481.0,218.895,219.2201,218.895,219.1807,4481.0
2023-06-29 10:30:00,222.5,223.0,222.46,222.78,6534.0,219.1708,219.6633,219.1314,219.4466,6534.0
2023-06-29 10:40:00,222.77,223.11,222.56,222.74,7198.0,219.4368,219.7717,219.2299,219.4072,7198.0
2023-06-29 10:50:00,222.76,223.42,222.72,223.27,8203.0,219.4269,220.077,219.3875,219.9293,8203.0
2023-06-29 11:00:00,223.38,223.57,223.1,223.39,5417.0,220.0376,220.2248,219.7618,220.0475,5417.0
2023-06-29 11:10:00,223.38,223.66,223.32,223.43,4792.0,220.0376,220.3135,219.9785,220.0869,4792.0
2023-06-29 11:20:00,223.21,223.99,222.99,223.83,16572.0,219.8702,220.6385,219.6535,220.4809,16572.0
2023-06-29 11:30:00,223.94,224.14,223.58,224.14,13423.0,220.5893,220.7863,220.2347,220.7863,13423.0
2023-06-29 11:40:00,224.15,224.25,223.74,223.76,9384.0,220.7961,220.8946,220.3923,220.412,9384.0
2023-06-29 11:50:00,223.73,223.98,223.58,223.65,7991.0,220.3824,220.6287,220.2347,220.3036,7991.0
2023-06-29 12:00:00,223.74,224.07,223.74,223.87,6350.0,220.3923,220.7173,220.3923,220.5203,6350.0
2023-06-29 12:10:00,223.92,224.18,223.87,224.14,8269.0,220.5696,220.8257,220.5203,220.7863,8269.0
2023-06-29 12:20:00,224.1,224.3,223.94,224.2,7972.0,220.7469,220.9439,220.5893,220.8454,7972.0
2023-06-29 12:30:00,224.26,224.26,223.98,223.98,1117.0,220.9045,220.9045,220.6287,220.6287,1117.0
2023-06-29 12:40:00,223.97,224.14,223.97,224.07,4435.0,220.6188,220.7863,220.6188,220.7173,4435.0
2023-06-29 12:50:00,224.12,224.34,223.95,224.26,16977.0,220.7666,220.9833,220.5991,220.9045,16977.0
2023-06-29 13:00:00,224.3,224.53,224.14,224.3,14360.0,220.9439,221.1704,220.7863,220.9439,14360.0
2023-06-29 13:10:00,224.28,224.77,224.27,224.67,4494.0,220.9242,221.4068,220.9143,221.3083,4494.0
2023-06-29 13:20:00,224.58,224.66,224.27,224.44,5928.0,221.2197,221.2985,220.9143,221.0818,5928.0
2023-06-29 13:30:00,224.31,224.38,224.06,224.06,2551.0,220.9537,221.0227,220.7075,220.7075,2551.0
2023-06-29 13:40:00,224.09,224.17,224.01,224.12,4547.0,220.737,220.8158,220.6582,220.7666,4547.0
2023-06-29 13:50:00,224.11,224.26,224.0,224.06,13084.0,220.7567,220.9045,220.6484,220.7075,13084.0
2023-06-29 14:00:00,224.02,224.11,223.75,223.93,23602.0,220.6681,220.7567,220.4021,220.5794,23602.0
2023-06-29 14:10:00,223.97,224.53,223.97,224.34,9715.0,220.6188,221.1704,220.6188,220.9833,9715.0
2023-06-29 14:20:00,224.3,224.5,224.2,224.5,7196.0,220.9439,221.1409,220.8454,221.1409,7196.0
2023-06-29 14:30:00,224.43,224.47,224.22,224.47,5538.0,221.0719,221.1113,220.8651,221.1113,5538.0
2023-06-29 14:40:00,224.45,224.49,224.1,224.1,4931.0,221.0916,221.131,220.7469,220.7469,4931.0
2023-06-29 14:50:00,224.14,224.15,224.0,224.08,7362.0,220.7863,220.7961,220.6484,220.7272,7362.0
2023-06-29 15:00:00,224.18,224.43,224.14,224.18,6829.0,220.8257,221.0719,220.7863,220.8257,6829.0
2023-06-29 15:10:00,224.1,224.18,224.0,224.09,6240.0,220.7469,220.8257,220.6484,220.737,6240.0
2023-06-29 15:20:00,224.07,224.08,223.87,223.95,6913.0,220.7173,220.7272,220.5203,220.5991,6913.0
2023-06-29 15:30:00,223.97,224.08,223.48,223.48,8162.0,220.6188,220.7272,220.1362,220.1362,8162.0
2023-06-29 15:40:00,223.53,224.22,223.41,224.02,65361.0,220.1854,220.8651,220.0672,220.6681,65361.0
2023-06-29 15:50:00,224.03,224.89,223.93,224.87,111209.0,220.6779,221.5251,220.5794,221.5054,111209.0
2023-06-30 09:30:00,225.29,225.56,224.43,225.08,11969.0,221.9191,222.185,221.0719,221.7122,11969.0
2023-06-30 09:40:00,225.5,225.51,224.75,224.97,4512.0,222.1259,222.1358,221.3871,221.6039,4512.0
2023-06-30 09:50:00,224.81,225.33,224.81,225.33,4054.0,221.4463,221.9585,221.4463,221.9585,4054.0
2023-06-30 10:00:00,225.17,225.78,225.17,225.66,33715.0,221.8009,222.4017,221.8009,222.2835,33715.0
2023-06-30 10:10:00,225.62,225.69,225.0,225.0,4156.0,222.2441,222.3131,221.6334,221.6334,4156.0
2023-06-30 10:20:00,225.12,225.25,224.95,225.01,9153.0,221.7516,221.8797,221.5842,221.6433,9153.0
2023-06-30 10:30:00,224.98,224.98,224.15,224.58,10538.0,221.6137,221.6137,220.7961,221.2197,10538.0
2023-06-30 10:40:00,224.53,224.68,224.08,224.08,9662.0,221.1704,221.3182,220.7272,220.7272,9662.0
2023-06-30 10:50:00,224.1,225.08,224.02,225.07,23060.0,220.7469,221.7122,220.6681,221.7024,23060.0
2023-06-30 11:00:00,225.07,225.16,224.75,225.03,5013.0,221.7024,221.791,221.3871,221.663,5013.0
2023-06-30 11:10:00,225.18,225.25,224.69,224.76,5575.0,221.8107,221.8797,221.328,221.397,5575.0
2023-06-30 11:20:00,224.83,224.89,224.65,224.74,8435.0,221.466,221.5251,221.2886,221.3773,8435.0
2023-06-30 11:30:00,224.68,224.74,224.41,224.47,6566.0,221.3182,221.3773,221.0522,221.1113,6566.0
2023-06-30 11:40:00,224.53,224.6,224.26,224.34,3768.0,221.1704,221.2394,220.9045,220.9833,3768.0
2023-06-30 11:50:00,224.41,224.41,224.01,224.35,5128.0,221.0522,221.0522,220.6582,220.9931,5128.0
2023-06-30 12:00:00,224.36,224.36,223.94,223.95,2303.0,221.003,221.003,220.5893,220.5991,2303.0
2023-06-30 12:10:00,224.1,224.26,224.04,224.12,3368.0,220.7469,220.9045,220.6878,220.7666,3368.0
2023-06-30 12:20:00,224.06,224.3,224.06,224.3,1740.0,220.7075,220.9439,220.7075,220.9439,1740.0
2023-06-30 12:30:00,224.28,224.38,224.14,224.25,3212.0,220.9242,221.0227,220.7863,220.8946,3212.0
2023-06-30 12:40:00,224.17,224.17,223.84,223.93,2201.0,220.8158,220.8158,220.4908,220.5794,2201.0
2023-06-30 12:50:00,223.86,224.02,223.6,223.85,16251.0,220.5105,220.6681,220.2544,220.5006,16251.0
2023-06-30 13:00:00,223.85,224.05,223.68,223.72,1944.0,220.5006,220.6976,220.3332,220.3726,1944.0
2023-06-30 13:10:00,223.87,224.04,223.8,224.03,3100.0,220.5203,220.6878,220.4514,220.6779,3100.0
2023-06-30 13:20:00,224.0,224.12,223.86,223.88,2926.0,220.6484,220.7666,220.5105,220.5302,2926.0
2023-06-30 13:30:00,223.97,224.36,223.87,224.17,25451.0,220.6188,221.003,220.5203,220.8158,25451.0
2023-06-30 13:40:00,224.19,224.19,223.86,223.86,3221.0,220.8355,220.8355,220.5105,220.5105,3221.0
2023-06-30 13:50:00,224.06,224.12,223.99,224.04,2578.0,220.7075,220.7666,220.6385,220.6878,2578.0
2023-06-30 14:00:00,224.09,224.59,224.09,224.53,2642.0,220.737,221.2295,220.737,221.1704,2642.0
2023-06-30 14:10:00,224.56,224.81,224.5,224.81,2633.0,221.2,221.4463,221.1409,221.4463,2633.0
2023-06-30 14:20:00,224.94,225.52,224.91,225.52,4790.0,221.5743,222.1456,221.5448,222.1456,4790.0
2023-06-30 14:30:00,225.42,225.46,225.31,225.36,9549.0,222.0471,222.0865,221.9388,221.988,9549.0
2023-06-30 14:40:00,225.34,225.39,225.12,225.16,3455.0,221.9683,222.0176,221.7516,221.791,3455.0
2023-06-30 14:50:00,225.16,225.16,224.9,224.97,4310.0,221.791,221.791,221.5349,221.6039,4310.0
2023-06-30 15:00:00,225.04,225.16,224.98,225.02,4636.0,221.6728,221.791,221.6137,221.6531,4636.0
2023-06-30 15:10:00,225.03,225.51,224.94,225.42,4721.0,221.663,222.1358,221.5743,222.0471,4721.0
2023-06-30 15:20:00,225.47,225.74,225.32,225.52,10179.0,222.0964,222.3623,221.9486,222.1456,10179.0
2023-06-30 15:30:00,225.48,225.51,225.29,225.39,6048.0,222.1062,222.1358,221.9191,222.0176,6048.0
2023-06-30 15:40:00,225.43,225.85,225.16,225.65,47436.0,222.057,222.4707,221.791,222.2737,47436.0
2023-06-30 15:50:00,225.75,225.93,225.27,225.28,91805.0,222.3722,222.5495,221.8994,221.9092,91805.0
2023-07-03 09:30:00,224.53,224.53,223.5,223.81,13625.0,221.1704,221.1704,220.1559,220.4612,13625.0
2023-07-03 09:40:00,223.74,224.49,222.57,222.57,9949.0,220.3923,221.131,219.2398,219.2398,9949.0
2023-07-03 09:50:00,222.78,223.36,222.25,223.36,10097.0,219.4466,220.0179,218.9246,220.0179,10097.0
2023-07-03 10:00:00,223.64,223.7,223.06,223.23,13284.0,220.2938,220.3529,219.7224,219.8899,13284.0
2023-07-03 10:10:00,222.93,223.66,222.88,223.4,7876.0,219.5944,220.3135,219.5451,220.0573,7876.0
2023-07-03 10:20:00,223.56,223.56,222.79,222.9,8625.0,220.215,220.215,219.4565,219.5648,8625.0
2023-07-03 10:30:00,222.89,223.04,222.58,222.81,8155.0,219.555,219.7027,219.2496,219.4762,8155.0
2023-07-03 10:40:00,222.84,222.96,222.76,222.94,3545.0,219.5057,219.6239,219.4269,219.6042,3545.0
2023-07-03 10:50:00,222.92,223.28,222.61,223.28,13122.0,219.5845,219.9391,219.2792,219.9391,13122.0
2023-07-03 11:00:00,223.36,223.82,223.29,223.74,13448.0,220.0179,220.4711,219.949,220.3923,13448.0
2023-07-03 11:10:00,223.75,223.76,223.16,223.34,6018.0,220.4021,220.412,219.8209,219.9982,6018.0
2023-07-03 11:20:00,223.33,223.67,223.05,223.1,14264.0,219.9884,220.3233,219.7126,219.7618,14264.0
2023-07-03 11:30:00,223.21,223.46,223.03,223.4,7645.0,219.8702,220.1164,219.6929,220.0573,7645.0
2023-07-03 11:40:00,223.34,223.46,223.25,223.35,9682.0,219.9982,220.1164,219.9096,220.0081,9682.0
2023-07-03 11:50:00,223.33,223.46,223.19,223.42,8824.0,219.9884,220.1164,219.8505,220.077,8824.0
2023-07-03 12:00:00,223.47,223.5,223.26,223.34,8484.0,220.1263,220.1559,219.9194,219.9982,8484.0
2023-07-03 12:10:00,223.3,223.32,223.05,223.08,6820.0,219.9588,219.9785,219.7126,219.7421,6820.0
2023-07-03 12:20:00,223.12,223.52,223.1,223.26,6793.0,219.7815,220.1756,219.7618,219.9194,6793.0
2023-07-03 12:30:00,223.26,223.52,223.26,223.38,11105.0,219.9194,220.1756,219.9194,220.0376,11105.0
2023-07-03 12:40:00,223.36,223.49,223.07,223.44,17056.0,220.0179,220.146,219.7323,220.0967,17056.0
2023-07-03 12:50:00,223.53,223.67,223.03,223.23,28885.0,220.1854,220.3233,219.6929,219.8899,28885.0
2023-07-05 09:30:00,220.54,222.69,219.76,220.36,50211.0,217.2401,219.358,216.4718,217.0628,50211.0
2023-07-05 09:40:00,220.38,220.61,218.64,219.44,54072.0,217.0825,217.3091,215.3686,216.1566,54072.0
2023-07-05 09:50:00,219.43,220.56,219.28,219.89,29085.0,216.1467,217.2598,215.999,216.5999,29085.0
2023-07-05 10:00:00,220.0,220.38,219.72,220.33,20275.0,216.7082,217.0825,216.4324,217.0333,20275.0
2023-07-05 10:10:00,220.24,220.57,219.68,220.17,31392.0,216.9446,217.2697,216.393,216.8757,31392.0
2023-07-05 10:20:00,220.27,220.45,219.81,220.06,13518.0,216.9742,217.1515,216.5211,216.7673,13518.0
2023-07-05 10:30:00,220.15,221.09,220.13,220.75,10175.0,216.856,217.7819,216.8363,217.447,10175.0
2023-07-05 10:40:00,220.82,220.82,220.08,220.21,31727.0,217.516,217.516,216.787,216.9151,31727.0
2023-07-05 10:50:00,220.25,220.79,220.17,220.71,7617.0,216.9545,217.4864,216.8757,217.4076,7617.0
2023-07-05 11:00:00,220.75,220.86,220.34,220.37,9457.0,217.447,217.5554,217.0431,217.0727,9457.0
2023-07-05 11:10:00,220.44,220.53,219.88,219.95,25950.0,217.1416,217.2303,216.59,216.659,25950.0
2023-07-05 11:20:00,219.91,220.26,219.85,219.95,7676.0,216.6196,216.9643,216.5605,216.659,7676.0
2023-07-05 11:30:00,220.03,220.44,219.88,219.88,7011.0,216.7378,217.1416,216.59,216.59,7011.0
2023-07-05 11:40:00,219.89,220.0,219.79,220.0,9444.0,216.5999,216.7082,216.5014,216.7082,9444.0
2023-07-05 11:50:00,219.94,220.24,219.88,219.89,9885.0,216.6491,216.9446,216.59,216.5999,9885.0
2023-07-05 12:00:00,219.99,220.04,219.69,219.72,10541.0,216.6984,216.7476,216.4029,216.4324,10541.0
2023-07-05 12:10:00,219.78,219.79,219.08,219.09,6625.0,216.4915,216.5014,215.802,215.8118,6625.0
2023-07-05 12:20:00,219.17,219.33,218.6,218.63,13863.0,215.8906,216.0482,215.3292,215.3587,13863.0
2023-07-05 12:30:00,218.62,218.85,218.41,218.41,16566.0,215.3489,215.5754,215.142,215.142,16566.0
2023-07-05 12:40:00,218.41,219.0,218.41,218.92,6481.0,215.142,215.7232,215.142,215.6444,6481.0
2023-07-05 12:50:00,218.95,219.37,218.94,219.26,9397.0,215.6739,216.0876,215.6641,215.9793,9397.0
2023-07-05 13:00:00,219.29,219.35,219.08,219.12,7401.0,216.0088,216.0679,215.802,215.8414,7401.0
2023-07-05 13:10:00,219.08,219.36,219.05,219.36,6665.0,215.802,216.0778,215.7724,216.0778,6665.0
2023-07-05 13:20:00,219.41,219.75,219.4,219.75,5407.0,216.127,216.462,216.1172,216.462,5407.0
2023-07-05 13:30:00,219.75,219.95,219.75,219.83,4205.0,216.462,216.659,216.462,216.5408,4205.0
2023-07-05 13:40:00,219.83,220.21,219.83,220.21,6777.0,216.5408,216.9151,216.5408,216.9151,6777.0
2023-07-05 13:50:00,220.19,220.28,220.11,220.13,7892.0,216.8954,216.984,216.8166,216.8363,7892.0
2023-07-05 14:00:00,220.08,220.28,219.84,219.85,11349.0,216.787,216.984,216.5506,216.5605,11349.0
2023-07-05 14:10:00,219.77,219.88,219.52,219.73,13455.0,216.4817,216.59,216.2354,216.4423,13455.0
2023-07-05 14:20:00,219.74,220.16,219.53,219.86,14321.0,216.4521,216.8658,216.2453,216.5703,14321.0
2023-07-05 14:30:00,219.88,220.05,219.8,219.9,12104.0,216.59,216.7575,216.5112,216.6097,12104.0
2023-07-05 14:40:00,219.86,220.0,219.77,219.9,7549.0,216.5703,216.7082,216.4817,216.6097,7549.0
2023-07-05 14:50:00,219.79,220.03,219.71,220.0,12096.0,216.5014,216.7378,216.4226,216.7082,12096.0
2023-07-05 15:00:00,220.0,220.33,219.96,220.33,16329.0,216.7082,217.0333,216.6688,217.0333,16329.0
2023-07-05 15:10:00,220.33,220.51,220.31,220.31,8594.0,217.0333,217.2106,217.0136,217.0136,8594.0
2023-07-05 15:20:00,220.31,220.8,220.3,220.8,12501.0,217.0136,217.4963,217.0037,217.4963,12501.0
2023-07-05 15:30:00,220.8,220.87,220.6,220.71,16922.0,217.4963,217.5652,217.2992,217.4076,16922.0
2023-07-05 15:40:00,220.71,220.77,220.32,220.38,25962.0,217.4076,217.4667,217.0234,217.0825,25962.0
2023-07-05 15:50:00,220.39,220.82,220.1,220.59,84311.0,217.0924,217.516,216.8067,217.2894,84311.0
2023-07-06 09:30:00,216.45,218.34,215.77,218.34,26685.0,213.2113,215.0731,212.5415,215.0731,26685.0
2023-07-06 09:40:00,217.83,219.16,217.37,218.92,11112.0,214.5707,215.8808,214.1176,215.6444,11112.0
2023-07-06 09:50:00,219.0,219.2,218.13,218.69,8181.0,215.7232,215.9202,214.8662,215.4178,8181.0
2023-07-06 10:00:00,218.76,218.87,218.21,218.28,10738.0,215.4868,215.5951,214.945,215.014,10738.0
2023-07-06 10:10:00,218.29,218.44,217.48,217.49,10545.0,215.0238,215.1716,214.2259,214.2358,10545.0
2023-07-06 10:20:00,217.58,217.67,217.08,217.19,6383.0,214.3244,214.4131,213.8319,213.9403,6383.0
2023-07-06 10:30:00,217.06,217.58,217.05,217.34,7413.0,213.8122,214.3244,213.8024,214.088,7413.0
2023-07-06 10:40:00,217.46,217.55,217.1,217.55,7242.0,214.2062,214.2949,213.8516,214.2949,7242.0
2023-07-06 10:50:00,217.62,217.69,217.45,217.49,10318.0,214.3638,214.4328,214.1964,214.2358,10318.0
2023-07-06 11:00:00,217.5,218.17,217.49,217.95,7542.0,214.2456,214.9056,214.2358,214.6889,7542.0
2023-07-06 11:10:00,217.89,217.89,217.55,217.73,3819.0,214.6298,214.6298,214.2949,214.4722,3819.0
2023-07-06 11:20:00,217.73,217.74,217.39,217.39,4118.0,214.4722,214.482,214.1373,214.1373,4118.0
2023-07-06 11:30:00,217.39,217.57,217.23,217.23,6981.0,214.1373,214.3146,213.9797,213.9797,6981.0
2023-07-06 11:40:00,217.29,217.38,217.15,217.37,6297.0,214.0388,214.1274,213.9009,214.1176,6297.0
2023-07-06 11:50:00,217.37,217.8,217.37,217.76,4773.0,214.1176,214.5411,214.1176,214.5017,4773.0
2023-07-06 12:00:00,217.74,217.82,217.58,217.76,5104.0,214.482,214.5608,214.3244,214.5017,5104.0
2023-07-06 12:10:00,217.71,217.83,217.64,217.83,7071.0,214.4525,214.5707,214.3835,214.5707,7071.0
2023-07-06 12:20:00,217.83,217.98,217.78,217.96,3227.0,214.5707,214.7184,214.5214,214.6987,3227.0
2023-07-06 12:30:00,217.98,218.13,217.86,217.86,3882.0,214.7184,214.8662,214.6002,214.6002,3882.0
2023-07-06 12:40:00,217.89,218.17,217.89,218.17,3020.0,214.6298,214.9056,214.6298,214.9056,3020.0
2023-07-06 12:50:00,218.27,218.31,218.13,218.15,5149.0,215.0041,215.0435,214.8662,214.8859,5149.0
2023-07-06 13:00:00,218.15,218.45,218.09,218.35,12911.0,214.8859,215.1814,214.8268,215.0829,12911.0
2023-07-06 13:10:00,218.37,218.5,217.87,217.87,11476.0,215.1026,215.2307,214.6101,214.6101,11476.0
2023-07-06 13:20:00,217.81,218.21,217.81,218.18,5009.0,214.551,214.945,214.551,214.9155,5009.0
2023-07-06 13:30:00,218.23,218.24,218.07,218.23,4873.0,214.9647,214.9746,214.8071,214.9647,4873.0
2023-07-06 13:40:00,218.24,218.24,218.04,218.09,7473.0,214.9746,214.9746,214.7775,214.8268,7473.0
2023-07-06 13:50:00,217.99,218.04,217.61,217.75,3008.0,214.7283,214.7775,214.354,214.4919,3008.0
2023-07-06 14:00:00,217.74,217.74,217.45,217.56,12294.0,214.482,214.482,214.1964,214.3047,12294.0
2023-07-06 14:10:00,217.51,217.59,217.45,217.52,8589.0,214.2555,214.3343,214.1964,214.2653,8589.0
2023-07-06 14:20:00,217.52,217.68,217.45,217.65,17441.0,214.2653,214.4229,214.1964,214.3934,17441.0
2023-07-06 14:30:00,217.73,218.11,217.73,218.06,3059.0,214.4722,214.8465,214.4722,214.7972,3059.0
2023-07-06 14:40:00,218.1,218.44,218.1,218.35,9171.0,214.8366,215.1716,214.8366,215.0829,9171.0
2023-07-06 14:50:00,218.32,218.61,218.24,218.5,7372.0,215.0534,215.339,214.9746,215.2307,7372.0
2023-07-06 15:00:00,218.49,218.51,218.26,218.34,5793.0,215.2208,215.2405,214.9943,215.0731,5793.0
2023-07-06 15:10:00,218.29,218.36,218.12,218.35,10042.0,215.0238,215.0928,214.8564,215.0829,10042.0
2023-07-06 15:20:00,218.37,218.38,218.09,218.1,8652.0,215.1026,215.1125,214.8268,214.8366,8652.0
2023-07-06 15:30:00,218.08,218.09,217.73,217.73,13612.0,214.8169,214.8268,214.4722,214.4722,13612.0
2023-07-06 15:40:00,217.75,217.75,217.41,217.64,15649.0,214.4919,214.4919,214.157,214.3835,15649.0
2023-07-06 15:50:00,217.77,218.08,217.62,217.99,53267.0,214.5116,214.8169,214.3638,214.7283,53267.0
2023-07-07 09:30:00,217.85,218.28,217.13,217.78,8069.0,214.5904,215.014,213.8812,214.5214,8069.0
2023-07-07 09:40:00,217.56,217.57,217.14,217.47,1411.0,214.3047,214.3146,213.891,214.2161,1411.0
2023-07-07 09:50:00,217.5,217.73,217.1,217.32,6901.0,214.2456,214.4722,213.8516,214.0683,6901.0
2023-07-07 10:00:00,217.17,217.42,216.78,216.94,3558.0,213.9206,214.1668,213.5364,213.694,3558.0
2023-07-07 10:10:00,216.9,217.14,216.63,216.66,15472.0,213.6546,213.891,213.3886,213.4182,15472.0
2023-07-07 10:20:00,216.61,216.81,216.23,216.79,6216.0,213.3689,213.566,212.9946,213.5463,6216.0
2023-07-07 10:30:00,216.73,216.81,216.24,216.58,4176.0,213.4871,213.566,213.0045,213.3394,4176.0
2023-07-07 10:40:00,216.56,216.97,216.55,216.56,7757.0,213.3197,213.7236,213.3098,213.3197,7757.0
2023-07-07 10:50:00,216.43,216.67,216.37,216.6,5585.0,213.1916,213.428,213.1325,213.3591,5585.0
2023-07-07 11:00:00,216.54,216.63,216.44,216.55,3845.0,213.3,213.3886,213.2015,213.3098,3845.0
2023-07-07 11:10:00,216.49,216.73,216.44,216.6,4471.0,213.2507,213.4871,213.2015,213.3591,4471.0
2023-07-07 11:20:00,216.6,216.91,216.4,216.91,13101.0,213.3591,213.6645,213.1621,213.6645,13101.0
2023-07-07 11:30:00,216.84,217.53,216.77,217.04,14980.0,213.5955,214.2752,213.5265,213.7925,14980.0
2023-07-07 11:40:00,217.09,217.19,216.99,217.09,2012.0,213.8418,213.9403,213.7433,213.8418,2012.0
2023-07-07 11:50:00,216.96,216.96,216.4,216.47,6468.0,213.7137,213.7137,213.1621,213.231,6468.0
2023-07-07 12:00:00,216.5,216.73,216.24,216.24,3263.0,213.2606,213.4871,213.0045,213.0045,3263.0
2023-07-07 12:10:00,216.37,216.47,215.84,215.94,17363.0,213.1325,213.231,212.6105,212.709,17363.0
2023-07-07 12:20:00,215.83,215.98,215.7,215.97,6745.0,212.6006,212.7484,212.4726,212.7385,6745.0
2023-07-07 12:30:00,215.93,217.38,215.92,217.13,14668.0,212.6991,214.1274,212.6893,213.8812,14668.0
2023-07-07 12:40:00,217.28,217.56,217.25,217.49,2482.0,214.0289,214.3047,213.9994,214.2358,2482.0
2023-07-07 12:50:00,217.4,217.62,217.31,217.61,8909.0,214.1471,214.3638,214.0585,214.354,8909.0
2023-07-07 13:00:00,217.77,217.92,217.76,217.89,2897.0,214.5116,214.6593,214.5017,214.6298,2897.0
2023-07-07 13:10:00,217.84,217.91,217.66,217.8,4120.0,214.5805,214.6495,214.4032,214.5411,4120.0
2023-07-07 13:20:00,217.69,218.03,217.61,218.03,4500.0,214.4328,214.7677,214.354,214.7677,4500.0
2023-07-07 13:30:00,218.08,218.66,218.08,218.66,6670.0,214.8169,215.3883,214.8169,215.3883,6670.0
2023-07-07 13:40:00,218.73,218.87,218.56,218.58,6899.0,215.4572,215.5951,215.2898,215.3095,6899.0
2023-07-07 13:50:00,218.6,218.96,218.59,218.83,11000.0,215.3292,215.6838,215.3193,215.5557,11000.0
2023-07-07 14:00:00,218.86,218.95,218.53,218.72,9412.0,215.5853,215.6739,215.2602,215.4474,9412.0
2023-07-07 14:10:00,218.64,218.76,218.53,218.68,3278.0,215.3686,215.4868,215.2602,215.408,3278.0
2023-07-07 14:20:00,218.61,219.02,218.6,219.02,2837.0,215.339,215.7429,215.3292,215.7429,2837.0
2023-07-07 14:30:00,218.89,218.92,218.46,218.46,11830.0,215.6148,215.6444,215.1913,215.1913,11830.0
2023-07-07 14:40:00,218.57,218.61,218.42,218.43,8242.0,215.2996,215.339,215.1519,215.1617,8242.0
2023-07-07 14:50:00,218.37,218.58,218.3,218.48,6375.0,215.1026,215.3095,215.0337,215.211,6375.0
2023-07-07 15:00:00,218.44,218.58,218.11,218.11,6531.0,215.1716,215.3095,214.8465,214.8465,6531.0
2023-07-07 15:10:00,218.18,218.35,218.1,218.1,13379.0,214.9155,215.0829,214.8366,214.8366,13379.0
2023-07-07 15:20:00,218.08,218.16,217.98,218.0,5302.0,214.8169,214.8958,214.7184,214.7381,5302.0
2023-07-07 15:30:00,217.99,218.05,217.74,217.75,12172.0,214.7283,214.7874,214.482,214.4919,12172.0
2023-07-07 15:40:00,217.77,217.84,217.03,217.04,14591.0,214.5116,214.5805,213.7827,213.7925,14591.0
2023-07-07 15:50:00,217.07,217.43,216.78,217.38,55680.0,213.8221,214.1767,213.5364,214.1274,55680.0
2023-07-10 09:30:00,217.4,219.18,216.24,218.9,13115.0,214.1471,215.9005,213.0045,215.6247,13115.0
2023-07-10 09:40:00,218.81,219.72,218.6,219.04,4641.0,215.536,216.4324,215.3292,215.7626,4641.0
2023-07-10 09:50:00,219.01,219.18,218.64,218.68,4097.0,215.733,215.9005,215.3686,215.408,4097.0
2023-07-10 10:00:00,218.73,219.4,218.7,219.2,5303.0,215.4572,216.1172,215.4277,215.9202,5303.0
2023-07-10 10:10:00,219.16,219.5,219.05,219.26,7366.0,215.8808,216.2157,215.7724,215.9793,7366.0
2023-07-10 10:20:00,219.18,219.2,218.8,218.94,4681.0,215.9005,215.9202,215.5262,215.6641,4681.0
2023-07-10 10:30:00,218.9,219.11,218.01,218.1,4016.0,215.6247,215.8315,214.748,214.8366,4016.0
2023-07-10 10:40:00,218.21,218.59,218.19,218.59,3158.0,214.945,215.3193,214.9253,215.3193,3158.0
2023-07-10 10:50:00,218.55,218.55,218.31,218.35,1851.0,215.2799,215.2799,215.0435,215.0829,1851.0
2023-07-10 11:00:00,218.28,218.39,218.22,218.22,1509.0,215.014,215.1223,214.9549,214.9549,1509.0
2023-07-10 11:10:00,218.3,218.69,218.3,218.53,3822.0,215.0337,215.4178,215.0337,215.2602,3822.0
2023-07-10 11:20:00,218.51,219.27,218.48,219.12,3835.0,215.2405,215.9891,215.211,215.8414,3835.0
2023-07-10 11:30:00,219.21,219.23,218.95,219.23,1730.0,215.93,215.9497,215.6739,215.9497,1730.0
2023-07-10 11:40:00,219.11,219.11,218.78,218.78,1717.0,215.8315,215.8315,215.5065,215.5065,1717.0
2023-07-10 11:50:00,218.81,218.99,218.72,218.92,2684.0,215.536,215.7133,215.4474,215.6444,2684.0
2023-07-10 12:00:00,219.02,219.24,218.75,219.13,3191.0,215.7429,215.9596,215.4769,215.8512,3191.0
2023-07-10 12:10:00,219.28,219.35,219.17,219.23,6040.0,215.999,216.0679,215.8906,215.9497,6040.0
2023-07-10 12:20:00,219.23,219.62,219.23,219.4,9994.0,215.9497,216.3339,215.9497,216.1172,9994.0
2023-07-10 12:30:00,219.42,219.65,219.35,219.45,7387.0,216.1369,216.3635,216.0679,216.1665,7387.0
2023-07-10 12:40:00,219.44,219.79,219.44,219.7,3501.0,216.1566,216.5014,216.1566,216.4127,3501.0
2023-07-10 12:50:00,219.62,219.62,219.38,219.57,5185.0,216.3339,216.3339,216.0975,216.2847,5185.0
2023-07-10 13:00:00,219.53,219.74,219.52,219.74,5214.0,216.2453,216.4521,216.2354,216.4521,5214.0
2023-07-10 13:10:00,219.67,219.94,219.67,219.88,2801.0,216.3832,216.6491,216.3832,216.59,2801.0
2023-07-10 13:20:00,219.92,219.94,219.86,219.94,2521.0,216.6294,216.6491,216.5703,216.6491,2521.0
2023-07-10 13:30:00,219.92,219.95,219.29,219.29,6561.0,216.6294,216.659,216.0088,216.0088,6561.0
2023-07-10 13:40:00,219.33,219.46,219.23,219.46,4141.0,216.0482,216.1763,215.9497,216.1763,4141.0
2023-07-10 13:50:00,219.46,219.59,219.45,219.52,1988.0,216.1763,216.3044,216.1665,216.2354,1988.0
2023-07-10 14:00:00,219.5,219.58,219.45,219.58,5419.0,216.2157,216.2945,216.1665,216.2945,5419.0
2023-07-10 14:10:00,219.58,219.61,219.41,219.41,3391.0,216.2945,216.3241,216.127,216.127,3391.0
2023-07-10 14:20:00,219.46,219.54,219.32,219.52,5130.0,216.1763,216.2551,216.0384,216.2354,5130.0
2023-07-10 14:30:00,219.52,219.62,219.28,219.28,3318.0,216.2354,216.3339,215.999,215.999,3318.0
2023-07-10 14:40:00,219.24,219.44,219.11,219.11,5057.0,215.9596,216.1566,215.8315,215.8315,5057.0
2023-07-10 14:50:00,219.15,219.49,219.13,219.46,4790.0,215.8709,216.2059,215.8512,216.1763,4790.0
2023-07-10 15:00:00,219.49,219.49,219.21,219.23,5424.0,216.2059,216.2059,215.93,215.9497,5424.0
2023-07-10 15:10:00,219.19,219.37,219.19,219.28,3522.0,215.9103,216.0876,215.9103,215.999,3522.0
2023-07-10 15:20:00,219.24,219.46,219.22,219.46,4909.0,215.9596,216.1763,215.9399,216.1763,4909.0
2023-07-10 15:30:00,219.43,219.43,219.04,219.05,14907.0,216.1467,216.1467,215.7626,215.7724,14907.0
2023-07-10 15:40:00,219.04,219.11,218.84,218.84,23707.0,215.7626,215.8315,215.5656,215.5656,23707.0
2023-07-10 15:50:00,218.82,219.43,218.55,219.42,68199.0,215.5459,216.1467,215.2799,216.1369,68199.0
2023-07-11 09:30:00,219.4,220.43,219.4,219.58,8864.0,216.1172,217.1318,216.1172,216.2945,8864.0
2023-07-11 09:40:00,219.59,219.9,219.18,219.9,5902.0,216.3044,216.6097,215.9005,216.6097,5902.0
2023-07-11 09:50:00,219.7,219.83,219.58,219.67,4045.0,216.4127,216.5408,216.2945,216.3832,4045.0
2023-07-11 10:00:00,219.63,220.05,219.57,219.87,24435.0,216.3438,216.7575,216.2847,216.5802,24435.0
2023-07-11 10:10:00,219.73,220.71,219.68,220.71,31227.0,216.4423,217.4076,216.393,217.4076,31227.0
2023-07-11 10:20:00,220.61,220.61,220.23,220.33,9447.0,217.3091,217.3091,216.9348,217.0333,9447.0
2023-07-11 10:30:00,220.28,220.28,219.63,220.12,6667.0,216.984,216.984,216.3438,216.8264,6667.0
2023-07-11 10:40:00,219.86,220.24,219.84,220.07,5731.0,216.5703,216.9446,216.5506,216.7772,5731.0
2023-07-11 10:50:00,220.15,220.96,220.07,220.66,7698.0,216.856,217.6539,216.7772,217.3583,7698.0
2023-07-11 11:00:00,220.76,221.41,220.76,221.12,5303.0,217.4568,218.0971,217.4568,217.8115,5303.0
2023-07-11 11:10:00,221.0,221.21,220.69,220.74,5879.0,217.6933,217.9001,217.3879,217.4371,5879.0
2023-07-11 11:20:00,220.64,221.01,220.49,220.59,8811.0,217.3386,217.7031,217.1909,217.2894,8811.0
2023-07-11 11:30:00,220.49,220.77,220.41,220.68,8882.0,217.1909,217.4667,217.1121,217.378,8882.0
2023-07-11 11:40:00,220.68,220.98,220.64,220.8,7304.0,217.378,217.6736,217.3386,217.4963,7304.0
2023-07-11 11:50:00,220.94,220.98,220.74,220.9,8140.0,217.6342,217.6736,217.4371,217.5948,8140.0
2023-07-11 12:00:00,220.89,221.48,220.58,220.7,21627.0,217.5849,218.1661,217.2795,217.3977,21627.0
2023-07-11 12:10:00,220.58,221.28,220.54,220.98,13139.0,217.2795,217.9691,217.2401,217.6736,13139.0
2023-07-11 12:20:00,221.08,221.34,221.07,221.28,12446.0,217.7721,218.0282,217.7622,217.9691,12446.0
2023-07-11 12:30:00,221.2,221.53,221.2,221.25,2419.0,217.8903,218.2153,217.8903,217.9395,2419.0
2023-07-11 12:40:00,221.31,221.36,221.18,221.2,4706.0,217.9986,218.0479,217.8706,217.8903,4706.0
2023-07-11 12:50:00,221.29,221.48,221.19,221.24,4487.0,217.9789,218.1661,217.8804,217.9297,4487.0
2023-07-11 13:00:00,221.33,221.36,221.15,221.33,3661.0,218.0183,218.0479,217.841,218.0183,3661.0
2023-07-11 13:10:00,221.27,221.3,221.0,221.28,4886.0,217.9592,217.9888,217.6933,217.9691,4886.0
2023-07-11 13:20:00,221.23,221.23,221.06,221.23,9236.0,217.9198,217.9198,217.7524,217.9198,9236.0
2023-07-11 13:30:00,221.3,221.5,221.18,221.5,6559.0,217.9888,218.1858,217.8706,218.1858,6559.0
2023-07-11 13:40:00,221.56,221.8,221.43,221.55,7795.0,218.2449,218.4813,218.1168,218.235,7795.0
2023-07-11 13:50:00,221.53,221.7,221.44,221.58,7019.0,218.2153,218.3828,218.1267,218.2646,7019.0
2023-07-11 14:00:00,221.55,221.73,221.55,221.6,4359.0,218.235,218.4123,218.235,218.2843,4359.0
2023-07-11 14:10:00,221.68,221.88,221.51,221.8,25759.0,218.3631,218.5601,218.1956,218.4813,25759.0
2023-07-11 14:20:00,221.79,221.93,221.71,221.91,14507.0,218.4714,218.6093,218.3926,218.5896,14507.0
2023-07-11 14:30:00,221.95,222.09,221.63,221.66,6575.0,218.629,218.7669,218.3138,218.3434,6575.0
2023-07-11 14:40:00,221.7,222.0,221.69,221.93,4554.0,218.3828,218.6783,218.3729,218.6093,4554.0
2023-07-11 14:50:00,221.93,222.23,221.86,222.12,6864.0,218.6093,218.9049,218.5404,218.7965,6864.0
2023-07-11 15:00:00,222.21,222.28,222.06,222.22,9108.0,218.8852,218.9541,218.7374,218.895,9108.0
2023-07-11 15:10:00,222.24,222.34,222.11,222.3,11814.0,218.9147,219.0132,218.7866,218.9738,11814.0
2023-07-11 15:20:00,222.3,224.32,222.28,223.24,164426.0,218.9738,220.9636,218.9541,219.8997,164426.0
2023-07-11 15:30:00,223.27,223.92,223.13,223.84,33106.0,219.9293,220.5696,219.7914,220.4908,33106.0
2023-07-11 15:40:00,223.89,224.19,223.84,224.18,37666.0,220.54,220.8355,220.4908,220.8257,37666.0
2023-07-11 15:50:00,224.17,224.25,223.55,223.6,102001.0,220.8158,220.8946,220.2051,220.2544,102001.0
2023-07-12 09:30:00,225.03,225.26,223.16,223.17,12611.0,221.663,221.8895,219.8209,219.8308,12611.0
2023-07-12 09:40:00,223.15,224.25,222.99,223.83,7054.0,219.8111,220.8946,219.6535,220.4809,7054.0
2023-07-12 09:50:00,223.94,224.21,223.4,223.56,5870.0,220.5893,220.8552,220.0573,220.215,5870.0
2023-07-12 10:00:00,223.86,223.86,222.02,222.07,38714.0,220.5105,220.5105,218.698,218.7472,38714.0
2023-07-12 10:10:00,222.17,222.63,221.52,221.87,11559.0,218.8458,219.2989,218.2055,218.5502,11559.0
2023-07-12 10:20:00,221.66,221.96,221.5,221.96,6982.0,218.3434,218.6389,218.1858,218.6389,6982.0
2023-07-12 10:30:00,222.03,222.73,222.03,222.52,16133.0,218.7078,219.3974,218.7078,219.1905,16133.0
2023-07-12 10:40:00,222.63,222.71,222.04,222.21,4834.0,219.2989,219.3777,218.7177,218.8852,4834.0
2023-07-12 10:50:00,222.2,222.68,222.05,222.34,8266.0,218.8753,219.3481,218.7275,219.0132,8266.0
2023-07-12 11:00:00,222.3,222.73,222.3,222.46,3218.0,218.9738,219.3974,218.9738,219.1314,3218.0
2023-07-12 11:10:00,222.42,223.25,222.42,223.1,7734.0,219.092,219.9096,219.092,219.7618,7734.0
2023-07-12 11:20:00,223.01,223.06,222.3,222.34,5962.0,219.6732,219.7224,218.9738,219.0132,5962.0
2023-07-12 11:30:00,222.33,222.69,222.0,222.14,6948.0,219.0034,219.358,218.6783,218.8162,6948.0
2023-07-12 11:40:00,222.0,222.34,221.59,222.3,7734.0,218.6783,219.0132,218.2744,218.9738,7734.0
2023-07-12 11:50:00,222.35,222.37,221.62,221.76,10190.0,219.0231,219.0428,218.304,218.4419,10190.0
2023-07-12 12:00:00,221.75,221.93,221.13,221.27,9027.0,218.432,218.6093,217.8213,217.9592,9027.0
2023-07-12 12:10:00,221.32,221.77,221.19,221.28,12830.0,218.0085,218.4517,217.8804,217.9691,12830.0
2023-07-12 12:20:00,221.23,221.66,221.22,221.5,10154.0,217.9198,218.3434,217.91,218.1858,10154.0
2023-07-12 12:30:00,221.76,222.04,221.7,221.97,10478.0,218.4419,218.7177,218.3828,218.6487,10478.0
2023-07-12 12:40:00,222.0,222.13,221.82,221.83,12295.0,218.6783,218.8064,218.501,218.5108,12295.0
2023-07-12 12:50:00,221.91,222.05,221.76,221.79,11502.0,218.5896,218.7275,218.4419,218.4714,11502.0
2023-07-12 13:00:00,221.92,222.01,221.7,221.77,7456.0,218.5995,218.6881,218.3828,218.4517,7456.0
2023-07-12 13:10:00,221.81,222.06,221.8,221.93,7210.0,218.4911,218.7374,218.4813,218.6093,7210.0
2023-07-12 13:20:00,221.93,222.01,221.84,221.92,3176.0,218.6093,218.6881,218.5207,218.5995,3176.0
2023-07-12 13:30:00,221.92,222.03,221.82,221.82,16033.0,218.5995,218.7078,218.501,218.501,16033.0
2023-07-12 13:40:00,221.81,221.93,221.76,221.77,3931.0,218.4911,218.6093,218.4419,218.4517,3931.0
2023-07-12 13:50:00,221.76,221.89,221.59,221.89,4602.0,218.4419,218.5699,218.2744,218.5699,4602.0
2023-07-12 14:00:00,221.9,221.98,221.86,221.94,5720.0,218.5798,218.6586,218.5404,218.6192,5720.0
2023-07-12 14:10:00,221.98,222.02,221.8,221.8,17340.0,218.6586,218.698,218.4813,218.4813,17340.0
2023-07-12 14:20:00,221.81,222.03,221.81,221.96,10434.0,218.4911,218.7078,218.4911,218.6389,10434.0
2023-07-12 14:30:00,221.98,222.02,221.9,221.97,8010.0,218.6586,218.698,218.5798,218.6487,8010.0
2023-07-12 14:40:00,221.97,222.0,221.43,221.44,5600.0,218.6487,218.6783,218.1168,218.1267,5600.0
2023-07-12 14:50:00,221.34,221.34,221.04,221.08,4265.0,218.0282,218.0282,217.7327,217.7721,4265.0
2023-07-12 15:00:00,221.21,221.26,220.9,220.9,5657.0,217.9001,217.9494,217.5948,217.5948,5657.0
2023-07-12 15:10:00,220.82,220.84,220.52,220.53,19715.0,217.516,217.5357,217.2204,217.2303,19715.0
2023-07-12 15:20:00,220.5,220.51,219.95,220.13,22596.0,217.2007,217.2106,216.659,216.8363,22596.0
2023-07-12 15:30:00,220.21,220.68,220.16,220.32,16248.0,216.9151,217.378,216.8658,217.0234,16248.0
2023-07-12 15:40:00,220.32,220.54,220.19,220.25,30232.0,217.0234,217.2401,216.8954,216.9545,30232.0
2023-07-12 15:50:00,220.24,220.42,220.06,220.28,79682.0,216.9446,217.1219,216.7673,216.984,79682.0
2023-07-13 09:30:00,221.54,222.24,219.86,219.86,9386.0,218.2252,218.9147,216.5703,216.5703,9386.0
2023-07-13 09:40:00,219.8,221.45,219.38,221.18,19934.0,216.5112,218.1365,216.0975,217.8706,19934.0
2023-07-13 09:50:00,221.18,221.37,220.5,221.32,7738.0,217.8706,218.0577,217.2007,218.0085,7738.0
2023-07-13 10:00:00,221.22,221.61,221.08,221.61,6314.0,217.91,218.2941,217.7721,218.2941,6314.0
2023-07-13 10:10:00,221.49,221.64,221.31,221.56,9734.0,218.1759,218.3237,217.9986,218.2449,9734.0
2023-07-13 10:20:00,221.46,222.06,221.41,221.69,11388.0,218.1464,218.7374,218.0971,218.3729,11388.0
2023-07-13 10:30:00,221.7,222.16,221.67,221.91,26342.0,218.3828,218.8359,218.3532,218.5896,26342.0
2023-07-13 10:40:00,221.86,222.39,221.85,222.1,17489.0,218.5404,219.0625,218.5305,218.7768,17489.0
2023-07-13 10:50:00,222.03,222.07,221.77,221.95,20147.0,218.7078,218.7472,218.4517,218.629,20147.0
2023-07-13 11:00:00,221.97,222.02,220.85,221.06,24174.0,218.6487,218.698,217.5455,217.7524,24174.0
2023-07-13 11:10:00,221.0,221.39,220.93,221.37,16786.0,217.6933,218.0774,217.6243,218.0577,16786.0
2023-07-13 11:20:00,221.45,221.72,221.37,221.37,6527.0,218.1365,218.4025,218.0577,218.0577,6527.0
2023-07-13 11:30:00,221.45,221.6,221.3,221.53,2920.0,218.1365,218.2843,217.9888,218.2153,2920.0
2023-07-13 11:40:00,221.45,221.63,221.45,221.46,2404.0,218.1365,218.3138,218.1365,218.1464,2404.0
2023-07-13 11:50:00,221.5,221.73,221.5,221.72,10220.0,218.1858,218.4123,218.1858,218.4025,10220.0
2023-07-13 12:00:00,221.71,221.71,221.42,221.42,1944.0,218.3926,218.3926,218.107,218.107,1944.0
2023-07-13 12:10:00,221.52,221.92,221.49,221.8,6237.0,218.2055,218.5995,218.1759,218.4813,6237.0
2023-07-13 12:20:00,221.85,222.0,221.82,222.0,2705.0,218.5305,218.6783,218.501,218.6783,2705.0
2023-07-13 12:30:00,222.02,222.31,221.96,222.08,2775.0,218.698,218.9837,218.6389,218.7571,2775.0
2023-07-13 12:40:00,222.07,222.24,222.02,222.04,4054.0,218.7472,218.9147,218.698,218.7177,4054.0
2023-07-13 12:50:00,222.06,222.08,221.71,221.96,3235.0,218.7374,218.7571,218.3926,218.6389,3235.0
2023-07-13 13:00:00,221.92,221.96,221.78,221.84,4089.0,218.5995,218.6389,218.4616,218.5207,4089.0
2023-07-13 13:10:00,221.87,222.25,221.85,222.13,3268.0,218.5502,218.9246,218.5305,218.8064,3268.0
2023-07-13 13:20:00,222.26,222.54,222.22,222.42,8527.0,218.9344,219.2102,218.895,219.092,8527.0
2023-07-13 13:30:00,222.5,222.53,222.39,222.53,2732.0,219.1708,219.2004,219.0625,219.2004,2732.0
2023-07-13 13:40:00,222.51,222.77,222.51,222.71,2970.0,219.1807,219.4368,219.1807,219.3777,2970.0
2023-07-13 13:50:00,222.78,223.03,222.73,222.8,6278.0,219.4466,219.6929,219.3974,219.4663,6278.0
2023-07-13 14:00:00,222.86,223.19,222.79,223.13,7903.0,219.5254,219.8505,219.4565,219.7914,7903.0
2023-07-13 14:10:00,223.18,223.29,223.09,223.16,8890.0,219.8406,219.949,219.752,219.8209,8890.0
2023-07-13 14:20:00,223.22,223.22,222.85,223.01,3323.0,219.88,219.88,219.5156,219.6732,3323.0
2023-07-13 14:30:00,223.08,223.08,222.87,222.87,3567.0,219.7421,219.7421,219.5353,219.5353,3567.0
2023-07-13 14:40:00,222.91,223.09,222.87,223.09,3285.0,219.5747,219.752,219.5353,219.752,3285.0
2023-07-13 14:50:00,223.12,223.62,223.07,223.58,9614.0,219.7815,220.2741,219.7323,220.2347,9614.0
2023-07-13 15:00:00,223.66,223.66,222.9,222.9,9968.0,220.3135,220.3135,219.5648,219.5648,9968.0
2023-07-13 15:10:00,222.88,223.14,222.61,222.69,8303.0,219.5451,219.8012,219.2792,219.358,8303.0
2023-07-13 15:20:00,222.76,223.16,222.65,223.11,4511.0,219.4269,219.8209,219.3186,219.7717,4511.0
2023-07-13 15:30:00,223.16,223.3,223.11,223.17,5829.0,219.8209,219.9588,219.7717,219.8308,5829.0
2023-07-13 15:40:00,223.17,223.4,223.16,223.17,17468.0,219.8308,220.0573,219.8209,219.8308,17468.0
2023-07-13 15:50:00,223.16,223.44,223.03,223.34,41631.0,219.8209,220.0967,219.6929,219.9982,41631.0
2023-07-14 09:30:00,224.19,224.99,222.2,222.28,12314.0,220.8355,221.6236,218.8753,218.9541,12314.0
2023-07-14 09:40:00,222.37,222.37,222.02,222.2,8167.0,219.0428,219.0428,218.698,218.8753,8167.0
2023-07-14 09:50:00,222.15,223.28,222.0,223.04,7035.0,218.8261,219.9391,218.6783,219.7027,7035.0
2023-07-14 10:00:00,222.8,223.48,222.68,223.28,4528.0,219.4663,220.1362,219.3481,219.9391,4528.0
2023-07-14 10:10:00,223.12,223.22,222.87,222.93,8113.0,219.7815,219.88,219.5353,219.5944,8113.0
2023-07-14 10:20:00,222.93,223.35,222.57,222.72,9895.0,219.5944,220.0081,219.2398,219.3875,9895.0
2023-07-14 10:30:00,222.71,223.08,222.58,222.8,4762.0,219.3777,219.7421,219.2496,219.4663,4762.0
2023-07-14 10:40:00,223.02,223.14,222.69,222.96,5022.0,219.683,219.8012,219.358,219.6239,5022.0
2023-07-14 10:50:00,223.06,223.46,222.88,223.37,3457.0,219.7224,220.1164,219.5451,220.0278,3457.0
2023-07-14 11:00:00,223.31,223.38,222.88,222.95,5460.0,219.9687,220.0376,219.5451,219.6141,5460.0
2023-07-14 11:10:00,222.96,222.98,222.5,222.5,2843.0,219.6239,219.6436,219.1708,219.1708,2843.0
2023-07-14 11:20:00,222.68,222.73,222.08,222.13,10833.0,219.3481,219.3974,218.7571,218.8064,10833.0
2023-07-14 11:30:00,222.04,222.42,222.04,222.06,12695.0,218.7177,219.092,218.7177,218.7374,12695.0
2023-07-14 11:40:00,222.08,222.19,221.67,221.97,20384.0,218.7571,218.8655,218.3532,218.6487,20384.0
2023-07-14 11:50:00,221.97,222.32,221.97,222.32,5442.0,218.6487,218.9935,218.6487,218.9935,5442.0
2023-07-14 12:00:00,222.37,222.38,221.8,221.84,4247.0,219.0428,219.0526,218.4813,218.5207,4247.0
2023-07-14 12:10:00,221.76,221.86,221.6,221.74,6036.0,218.4419,218.5404,218.2843,218.4222,6036.0
2023-07-14 12:20:00,221.77,221.97,221.69,221.93,5606.0,218.4517,218.6487,218.3729,218.6093,5606.0
2023-07-14 12:30:00,221.89,222.29,221.89,222.09,4808.0,218.5699,218.964,218.5699,218.7669,4808.0
2023-07-14 12:40:00,222.11,222.47,222.02,222.47,3516.0,218.7866,219.1413,218.698,219.1413,3516.0
2023-07-14 12:50:00,222.45,222.6,222.39,222.58,4608.0,219.1216,219.2693,219.0625,219.2496,4608.0
2023-07-14 13:00:00,222.66,222.96,222.61,222.96,3050.0,219.3284,219.6239,219.2792,219.6239,3050.0
2023-07-14 13:10:00,222.93,223.26,222.93,223.26,3587.0,219.5944,219.9194,219.5944,219.9194,3587.0
2023-07-14 13:20:00,223.26,223.4,222.88,223.07,2650.0,219.9194,220.0573,219.5451,219.7323,2650.0
2023-07-14 13:30:00,223.14,223.19,223.06,223.19,4664.0,219.8012,219.8505,219.7224,219.8505,4664.0
2023-07-14 13:40:00,223.15,223.36,223.11,223.33,3651.0,219.8111,220.0179,219.7717,219.9884,3651.0
2023-07-14 13:50:00,223.33,223.73,223.31,223.48,6075.0,219.9884,220.3824,219.9687,220.1362,6075.0
2023-07-14 14:00:00,223.47,223.49,223.27,223.27,13330.0,220.1263,220.146,219.9293,219.9293,13330.0
2023-07-14 14:10:00,223.35,224.71,223.26,224.47,50078.0,220.0081,221.3477,219.9194,221.1113,50078.0
2023-07-14 14:20:00,224.5,224.5,224.11,224.21,2683.0,221.1409,221.1409,220.7567,220.8552,2683.0
2023-07-14 14:30:00,224.2,224.38,223.99,223.99,4541.0,220.8454,221.0227,220.6385,220.6385,4541.0
2023-07-14 14:40:00,224.03,224.21,224.0,224.12,3888.0,220.6779,220.8552,220.6484,220.7666,3888.0
2023-07-14 14:50:00,224.17,224.42,224.03,224.08,4419.0,220.8158,221.0621,220.6779,220.7272,4419.0
2023-07-14 15:00:00,224.06,224.08,223.91,224.06,3597.0,220.7075,220.7272,220.5597,220.7075,3597.0
2023-07-14 15:10:00,224.09,224.83,224.09,224.65,9936.0,220.737,221.466,220.737,221.2886,9936.0
2023-07-14 15:20:00,224.72,224.95,224.72,224.85,7513.0,221.3576,221.5842,221.3576,221.4857,7513.0
2023-07-14 15:30:00,224.9,224.9,224.58,224.79,8005.0,221.5349,221.5349,221.2197,221.4265,8005.0
2023-07-14 15:40:00,224.79,224.95,224.73,224.85,19741.0,221.4265,221.5842,221.3674,221.4857,19741.0
2023-07-14 15:50:00,224.84,225.04,224.37,224.8,46437.0,221.4758,221.6728,221.0128,221.4364,46437.0
2023-07-17 09:30:00,224.84,225.65,224.48,225.5,9403.0,221.4758,222.2737,221.1212,222.1259,9403.0
2023-07-17 09:40:00,225.31,225.5,224.5,224.66,5766.0,221.9388,222.1259,221.1409,221.2985,5766.0
2023-07-17 09:50:00,224.83,224.88,224.55,224.7,8148.0,221.466,221.5152,221.1901,221.3379,8148.0
2023-07-17 10:00:00,224.7,225.12,224.52,224.56,13294.0,221.3379,221.7516,221.1606,221.2,13294.0
2023-07-17 10:10:00,224.34,224.79,224.25,224.68,5094.0,220.9833,221.4265,220.8946,221.3182,5094.0
2023-07-17 10:20:00,224.61,224.75,224.17,224.66,21621.0,221.2492,221.3871,220.8158,221.2985,21621.0
2023-07-17 10:30:00,224.66,224.77,224.0,224.0,7233.0,221.2985,221.4068,220.6484,220.6484,7233.0
2023-07-17 10:40:00,223.98,224.48,223.92,224.48,5536.0,220.6287,221.1212,220.5696,221.1212,5536.0
2023-07-17 10:50:00,224.37,224.62,224.27,224.27,2700.0,221.0128,221.2591,220.9143,220.9143,2700.0
2023-07-17 11:00:00,224.41,224.68,224.24,224.68,1820.0,221.0522,221.3182,220.8848,221.3182,1820.0
2023-07-17 11:10:00,224.71,225.44,224.63,225.31,16390.0,221.3477,222.0668,221.2689,221.9388,16390.0
2023-07-17 11:20:00,225.41,225.6,225.29,225.59,6878.0,222.0373,222.2244,221.9191,222.2146,6878.0
2023-07-17 11:30:00,225.59,226.0,225.52,226.0,2856.0,222.2146,222.6184,222.1456,222.6184,2856.0
2023-07-17 11:40:00,225.85,225.99,225.68,225.74,11986.0,222.4707,222.6086,222.3032,222.3623,11986.0
2023-07-17 11:50:00,225.7,226.0,225.55,225.94,8307.0,222.3229,222.6184,222.1752,222.5593,8307.0
2023-07-17 12:00:00,225.83,225.99,225.77,225.84,4649.0,222.451,222.6086,222.3919,222.4608,4649.0
2023-07-17 12:10:00,225.85,226.02,225.58,225.58,6632.0,222.4707,222.6381,222.2047,222.2047,6632.0
2023-07-17 12:20:00,225.67,226.18,225.67,226.15,6171.0,222.2934,222.7958,222.2934,222.7662,6171.0
2023-07-17 12:30:00,226.18,226.19,225.85,225.88,5352.0,222.7958,222.8056,222.4707,222.5002,5352.0
2023-07-17 12:40:00,225.9,225.93,225.39,225.39,7768.0,222.5199,222.5495,222.0176,222.0176,7768.0
2023-07-17 12:50:00,225.32,225.7,225.23,225.7,6612.0,221.9486,222.3229,221.86,222.3229,6612.0
2023-07-17 13:00:00,225.68,225.72,225.29,225.39,6090.0,222.3032,222.3426,221.9191,222.0176,6090.0
2023-07-17 13:10:00,225.39,225.43,225.1,225.33,7719.0,222.0176,222.057,221.7319,221.9585,7719.0
2023-07-17 13:20:00,225.29,225.39,225.14,225.14,13718.0,221.9191,222.0176,221.7713,221.7713,13718.0
2023-07-17 13:30:00,225.18,225.18,224.78,224.86,11977.0,221.8107,221.8107,221.4167,221.4955,11977.0
2023-07-17 13:40:00,224.79,224.82,224.54,224.58,8288.0,221.4265,221.4561,221.1803,221.2197,8288.0
2023-07-17 13:50:00,224.63,224.63,224.37,224.5,14303.0,221.2689,221.2689,221.0128,221.1409,14303.0
2023-07-17 14:00:00,224.52,224.52,224.12,224.19,4380.0,221.1606,221.1606,220.7666,220.8355,4380.0
2023-07-17 14:10:00,224.18,224.44,224.12,224.28,8131.0,220.8257,221.0818,220.7666,220.9242,8131.0
2023-07-17 14:20:00,224.28,224.57,224.27,224.57,5474.0,220.9242,221.2098,220.9143,221.2098,5474.0
2023-07-17 14:30:00,224.54,224.54,224.31,224.31,2800.0,221.1803,221.1803,220.9537,220.9537,2800.0
2023-07-17 14:40:00,224.16,224.2,224.07,224.17,6627.0,220.806,220.8454,220.7173,220.8158,6627.0
2023-07-17 14:50:00,224.18,224.24,224.1,224.14,8921.0,220.8257,220.8848,220.7469,220.7863,8921.0
2023-07-17 15:00:00,224.12,224.34,224.12,224.26,9890.0,220.7666,220.9833,220.7666,220.9045,9890.0
2023-07-17 15:10:00,224.24,224.69,224.23,224.68,6539.0,220.8848,221.328,220.8749,221.3182,6539.0
2023-07-17 15:20:00,224.73,224.76,224.52,224.52,2530.0,221.3674,221.397,221.1606,221.1606,2530.0
2023-07-17 15:30:00,224.52,224.56,224.22,224.43,10170.0,221.1606,221.2,220.8651,221.0719,10170.0
2023-07-17 15:40:00,224.5,224.59,224.04,224.22,19520.0,221.1409,221.2295,220.6878,220.8651,19520.0
2023-07-17 15:50:00,224.21,224.26,223.65,223.65,91404.0,220.8552,220.9045,220.3036,220.3036,91404.0
2023-07-18 09:30:00,222.68,223.96,222.53,223.12,19181.0,219.3481,220.609,219.2004,219.7815,19181.0
2023-07-18 09:40:00,223.32,223.95,223.11,223.36,4695.0,219.9785,220.5991,219.7717,220.0179,4695.0
2023-07-18 09:50:00,223.47,223.47,222.77,223.11,5651.0,220.1263,220.1263,219.4368,219.7717,5651.0
2023-07-18 10:00:00,223.24,223.98,223.24,223.98,4882.0,219.8997,220.6287,219.8997,220.6287,4882.0
2023-07-18 10:10:00,223.73,223.79,223.5,223.72,6557.0,220.3824,220.4415,220.1559,220.3726,6557.0
2023-07-18 10:20:00,223.68,224.12,223.64,223.99,6433.0,220.3332,220.7666,220.2938,220.6385,6433.0
2023-07-18 10:30:00,223.75,223.95,222.55,222.69,29308.0,220.4021,220.5991,219.2201,219.358,29308.0
2023-07-18 10:40:00,222.73,223.29,222.64,223.28,21733.0,219.3974,219.949,219.3087,219.9391,21733.0
2023-07-18 10:50:00,223.22,223.86,223.17,223.8,9681.0,219.88,220.5105,219.8308,220.4514,9681.0
2023-07-18 11:00:00,223.9,223.9,223.44,223.45,4365.0,220.5499,220.5499,220.0967,220.1066,4365.0
2023-07-18 11:10:00,223.51,223.62,223.48,223.59,3721.0,220.1657,220.2741,220.1362,220.2445,3721.0
2023-07-18 11:20:00,223.59,223.68,223.33,223.37,8893.0,220.2445,220.3332,219.9884,220.0278,8893.0
2023-07-18 11:30:00,223.29,223.29,222.76,222.84,4174.0,219.949,219.949,219.4269,219.5057,4174.0
2023-07-18 11:40:00,222.84,222.93,222.27,222.4,6272.0,219.5057,219.5944,218.9443,219.0723,6272.0
2023-07-18 11:50:00,222.4,222.7,222.39,222.54,8588.0,219.0723,219.3678,219.0625,219.2102,8588.0
2023-07-18 12:00:00,222.62,222.63,222.24,222.31,4741.0,219.289,219.2989,218.9147,218.9837,4741.0
2023-07-18 12:10:00,222.3,222.38,222.11,222.26,9013.0,218.9738,219.0526,218.7866,218.9344,9013.0
2023-07-18 12:20:00,222.28,222.3,221.83,222.0,7979.0,218.9541,218.9738,218.5108,218.6783,7979.0
2023-07-18 12:30:00,221.97,222.28,221.92,222.24,5697.0,218.6487,218.9541,218.5995,218.9147,5697.0
2023-07-18 12:40:00,222.28,222.35,222.05,222.26,9466.0,218.9541,219.0231,218.7275,218.9344,9466.0
2023-07-18 12:50:00,222.43,222.72,222.43,222.61,11038.0,219.1019,219.3875,219.1019,219.2792,11038.0
2023-07-18 13:00:00,222.56,223.02,222.56,223.02,9142.0,219.2299,219.683,219.2299,219.683,9142.0
2023-07-18 13:10:00,223.02,223.39,222.99,223.2,6815.0,219.683,220.0475,219.6535,219.8603,6815.0
2023-07-18 13:20:00,223.16,223.19,222.79,222.85,5913.0,219.8209,219.8505,219.4565,219.5156,5913.0
2023-07-18 13:30:00,222.85,222.87,222.61,222.79,8683.0,219.5156,219.5353,219.2792,219.4565,8683.0
2023-07-18 13:40:00,222.81,223.11,222.81,222.99,5289.0,219.4762,219.7717,219.4762,219.6535,5289.0
2023-07-18 13:50:00,222.99,223.27,222.99,223.15,4137.0,219.6535,219.9293,219.6535,219.8111,4137.0
2023-07-18 14:00:00,223.2,223.43,223.15,223.43,4729.0,219.8603,220.0869,219.8111,220.0869,4729.0
2023-07-18 14:10:00,223.45,223.67,223.45,223.53,4985.0,220.1066,220.3233,220.1066,220.1854,4985.0
2023-07-18 14:20:00,223.53,223.63,223.39,223.44,3725.0,220.1854,220.2839,220.0475,220.0967,3725.0
2023-07-18 14:30:00,223.51,223.8,223.06,223.06,6017.0,220.1657,220.4514,219.7224,219.7224,6017.0
2023-07-18 14:40:00,223.08,223.45,223.07,223.27,3381.0,219.7421,220.1066,219.7323,219.9293,3381.0
2023-07-18 14:50:00,223.3,223.55,223.3,223.43,5589.0,219.9588,220.2051,219.9588,220.0869,5589.0
2023-07-18 15:00:00,223.48,223.53,223.22,223.53,5463.0,220.1362,220.1854,219.88,220.1854,5463.0
2023-07-18 15:10:00,223.72,223.9,223.57,223.86,5125.0,220.3726,220.5499,220.2248,220.5105,5125.0
2023-07-18 15:20:00,223.91,224.13,223.73,223.83,5125.0,220.5597,220.7764,220.3824,220.4809,5125.0
2023-07-18 15:30:00,223.87,223.91,223.6,223.61,8983.0,220.5203,220.5597,220.2544,220.2642,8983.0
2023-07-18 15:40:00,223.64,224.17,223.59,224.02,14291.0,220.2938,220.8158,220.2445,220.6681,14291.0
2023-07-18 15:50:00,224.06,224.18,223.88,223.88,49933.0,220.7075,220.8257,220.5302,220.5302,49933.0
2023-07-19 09:30:00,222.91,223.32,221.64,221.64,12440.0,219.5747,219.9785,218.3237,218.3237,12440.0
2023-07-19 09:40:00,222.01,222.27,221.71,221.92,15317.0,218.6881,218.9443,218.3926,218.5995,15317.0
2023-07-19 09:50:00,221.94,222.49,221.88,222.38,13395.0,218.6192,219.161,218.5601,219.0526,13395.0
2023-07-19 10:00:00,222.49,222.55,221.49,221.5,13195.0,219.161,219.2201,218.1759,218.1858,13195.0
2023-07-19 10:10:00,221.56,222.08,221.56,222.02,8413.0,218.2449,218.7571,218.2449,218.698,8413.0
2023-07-19 10:20:00,222.02,222.14,221.75,221.76,8057.0,218.698,218.8162,218.432,218.4419,8057.0
2023-07-19 10:30:00,221.72,221.97,221.08,221.09,6320.0,218.4025,218.6487,217.7721,217.7819,6320.0
2023-07-19 10:40:00,221.24,221.27,220.89,221.05,3202.0,217.9297,217.9592,217.5849,217.7425,3202.0
2023-07-19 10:50:00,220.98,221.34,220.98,221.13,7158.0,217.6736,218.0282,217.6736,217.8213,7158.0
2023-07-19 11:00:00,221.16,221.16,220.85,221.03,2874.0,217.8509,217.8509,217.5455,217.7228,2874.0
2023-07-19 11:10:00,221.04,221.11,220.83,221.02,4901.0,217.7327,217.8016,217.5258,217.713,4901.0
2023-07-19 11:20:00,221.05,221.05,220.69,220.76,5522.0,217.7425,217.7425,217.3879,217.4568,5522.0
2023-07-19 11:30:00,220.76,221.03,220.73,220.81,4924.0,217.4568,217.7228,217.4273,217.5061,4924.0
2023-07-19 11:40:00,220.74,220.94,220.63,220.94,3700.0,217.4371,217.6342,217.3288,217.6342,3700.0
2023-07-19 11:50:00,220.89,221.04,220.76,220.96,4097.0,217.5849,217.7327,217.4568,217.6539,4097.0
2023-07-19 12:00:00,221.04,221.09,220.47,220.53,5602.0,217.7327,217.7819,217.1712,217.2303,5602.0
2023-07-19 12:10:00,220.48,220.75,220.48,220.75,2429.0,217.181,217.447,217.181,217.447,2429.0
2023-07-19 12:20:00,220.72,220.79,220.47,220.79,5584.0,217.4174,217.4864,217.1712,217.4864,5584.0
2023-07-19 12:30:00,220.7,220.94,220.57,220.82,6592.0,217.3977,217.6342,217.2697,217.516,6592.0
2023-07-19 12:40:00,220.83,221.18,220.77,220.84,7495.0,217.5258,217.8706,217.4667,217.5357,7495.0
2023-07-19 12:50:00,220.74,220.85,220.68,220.72,12876.0,217.4371,217.5455,217.378,217.4174,12876.0
2023-07-19 13:00:00,220.75,220.92,220.67,220.91,6574.0,217.447,217.6145,217.3682,217.6046,6574.0
2023-07-19 13:10:00,221.16,221.52,221.12,221.3,7372.0,217.8509,218.2055,217.8115,217.9888,7372.0
2023-07-19 13:20:00,221.24,221.65,221.24,221.54,8096.0,217.9297,218.3335,217.9297,218.2252,8096.0
2023-07-19 13:30:00,221.64,221.67,221.43,221.61,1002.0,218.3237,218.3532,218.1168,218.2941,1002.0
2023-07-19 13:40:00,221.61,221.86,221.57,221.81,3421.0,218.2941,218.5404,218.2547,218.4911,3421.0
2023-07-19 13:50:00,221.82,221.82,221.61,221.8,1527.0,218.501,218.501,218.2941,218.4813,1527.0
2023-07-19 14:00:00,221.88,222.02,221.87,221.97,2940.0,218.5601,218.698,218.5502,218.6487,2940.0
2023-07-19 14:10:00,221.95,221.95,221.7,221.73,2910.0,218.629,218.629,218.3828,218.4123,2910.0
2023-07-19 14:20:00,221.67,221.87,221.63,221.81,2188.0,218.3532,218.5502,218.3138,218.4911,2188.0
2023-07-19 14:30:00,221.83,221.9,221.43,221.52,19129.0,218.5108,218.5798,218.1168,218.2055,19129.0
2023-07-19 14:40:00,221.54,221.57,221.18,221.23,2569.0,218.2252,218.2547,217.8706,217.9198,2569.0
2023-07-19 14:50:00,221.23,221.23,220.87,221.1,5395.0,217.9198,217.9198,217.5652,217.7918,5395.0
2023-07-19 15:00:00,221.22,221.53,221.2,221.53,3072.0,217.91,218.2153,217.8903,218.2153,3072.0
2023-07-19 15:10:00,221.54,221.57,221.13,221.19,19086.0,218.2252,218.2547,217.8213,217.8804,19086.0
2023-07-19 15:20:00,221.26,221.33,221.15,221.32,2928.0,217.9494,218.0183,217.841,218.0085,2928.0
2023-07-19 15:30:00,221.26,221.61,221.16,221.61,12363.0,217.9494,218.2941,217.8509,218.2941,12363.0
2023-07-19 15:40:00,221.66,221.72,221.37,221.55,21224.0,218.3434,218.4025,218.0577,218.235,21224.0
2023-07-19 15:50:00,221.62,221.68,221.09,221.33,68141.0,218.304,218.3631,217.7819,218.0183,68141.0
2023-07-20 09:30:00,222.75,222.75,221.07,221.56,8532.0,219.4171,219.4171,217.7622,218.2449,8532.0
2023-07-20 09:40:00,221.37,221.52,220.23,220.91,9997.0,218.0577,218.2055,216.9348,217.6046,9997.0
2023-07-20 09:50:00,220.93,221.54,220.89,221.48,14446.0,217.6243,218.2252,217.5849,218.1661,14446.0
2023-07-20 10:00:00,221.58,221.59,221.2,221.23,10944.0,218.2646,218.2744,217.8903,217.9198,10944.0
2023-07-20 10:10:00,221.2,221.2,220.35,220.38,6283.0,217.8903,217.8903,217.053,217.0825,6283.0
2023-07-20 10:20:00,220.45,220.92,220.39,220.86,4643.0,217.1515,217.6145,217.0924,217.5554,4643.0
2023-07-20 10:30:00,220.67,221.34,220.66,221.03,5453.0,217.3682,218.0282,217.3583,217.7228,5453.0
2023-07-20 10:40:00,221.02,221.45,220.94,221.45,5008.0,217.713,218.1365,217.6342,218.1365,5008.0
2023-07-20 10:50:00,221.36,221.54,221.24,221.25,4878.0,218.0479,218.2252,217.9297,217.9395,4878.0
2023-07-20 11:00:00,221.23,221.55,221.23,221.45,5859.0,217.9198,218.235,217.9198,218.1365,5859.0
2023-07-20 11:10:00,221.56,221.6,220.93,220.99,10067.0,218.2449,218.2843,217.6243,217.6834,10067.0
2023-07-20 11:20:00,220.87,221.22,220.87,221.17,5756.0,217.5652,217.91,217.5652,217.8607,5756.0
2023-07-20 11:30:00,221.17,221.63,221.05,221.59,4778.0,217.8607,218.3138,217.7425,218.2744,4778.0
2023-07-20 11:40:00,221.55,221.65,221.38,221.47,7278.0,218.235,218.3335,218.0676,218.1562,7278.0
2023-07-20 11:50:00,221.46,221.64,221.38,221.48,6598.0,218.1464,218.3237,218.0676,218.1661,6598.0
2023-07-20 12:00:00,221.47,221.65,221.43,221.52,7608.0,218.1562,218.3335,218.1168,218.2055,7608.0
2023-07-20 12:10:00,221.56,221.69,221.39,221.39,10744.0,218.2449,218.3729,218.0774,218.0774,10744.0
2023-07-20 12:20:00,221.37,221.65,221.37,221.5,7369.0,218.0577,218.3335,218.0577,218.1858,7369.0
2023-07-20 12:30:00,221.51,221.51,221.25,221.44,4569.0,218.1956,218.1956,217.9395,218.1267,4569.0
2023-07-20 12:40:00,221.49,221.65,221.39,221.6,7229.0,218.1759,218.3335,218.0774,218.2843,7229.0
2023-07-20 12:50:00,221.61,221.71,221.53,221.67,6494.0,218.2941,218.3926,218.2153,218.3532,6494.0
2023-07-20 13:00:00,221.73,221.73,221.52,221.58,6007.0,218.4123,218.4123,218.2055,218.2646,6007.0
2023-07-20 13:10:00,221.67,221.79,221.57,221.76,12870.0,218.3532,218.4714,218.2547,218.4419,12870.0
2023-07-20 13:20:00,221.77,222.11,221.76,221.97,53658.0,218.4517,218.7866,218.4419,218.6487,53658.0
2023-07-20 13:30:00,222.0,222.32,221.79,222.28,11891.0,218.6783,218.9935,218.4714,218.9541,11891.0
2023-07-20 13:40:00,222.18,222.49,221.68,221.73,32796.0,218.8556,219.161,218.3631,218.4123,32796.0
2023-07-20 13:50:00,221.78,221.94,221.39,221.39,7965.0,218.4616,218.6192,218.0774,218.0774,7965.0
2023-07-20 14:00:00,221.38,221.86,221.38,221.86,3542.0,218.0676,218.5404,218.0676,218.5404,3542.0
2023-07-20 14:10:00,221.72,221.72,221.42,221.5,5082.0,218.4025,218.4025,218.107,218.1858,5082.0
2023-07-20 14:20:00,221.49,221.63,220.93,220.93,6106.0,218.1759,218.3138,217.6243,217.6243,6106.0
2023-07-20 14:30:00,220.95,221.6,220.94,221.35,9604.0,217.644,218.2843,217.6342,218.038,9604.0
2023-07-20 14:40:00,221.29,221.41,221.11,221.41,3472.0,217.9789,218.0971,217.8016,218.0971,3472.0
2023-07-20 14:50:00,221.42,221.57,221.31,221.31,6451.0,218.107,218.2547,217.9986,217.9986,6451.0
2023-07-20 15:00:00,221.36,221.45,221.18,221.3,7235.0,218.0479,218.1365,217.8706,217.9888,7235.0
2023-07-20 15:10:00,221.43,221.67,221.4,221.54,4661.0,218.1168,218.3532,218.0873,218.2252,4661.0
2023-07-20 15:20:00,221.47,221.73,221.47,221.67,8475.0,218.1562,218.4123,218.1562,218.3532,8475.0
2023-07-20 15:30:00,221.73,221.98,221.67,221.9,48128.0,218.4123,218.6586,218.3532,218.5798,48128.0
2023-07-20 15:40:00,221.97,222.12,221.58,221.72,33643.0,218.6487,218.7965,218.2646,218.4025,33643.0
2023-07-20 15:50:00,221.76,221.95,221.59,221.59,64469.0,218.4419,218.629,218.2744,218.2744,64469.0
2023-07-21 09:30:00,221.18,221.47,220.22,221.39,25469.0,217.8706,218.1562,216.9249,218.0774,25469.0
2023-07-21 09:40:00,221.45,221.77,221.19,221.77,4546.0,218.1365,218.4517,217.8804,218.4517,4546.0
2023-07-21 09:50:00,221.87,222.23,221.72,221.72,8626.0,218.5502,218.9049,218.4025,218.4025,8626.0
2023-07-21 10:00:00,221.73,221.89,221.52,221.87,5292.0,218.4123,218.5699,218.2055,218.5502,5292.0
2023-07-21 10:10:00,221.88,221.91,221.54,221.54,6902.0,218.5601,218.5896,218.2252,218.2252,6902.0
2023-07-21 10:20:00,221.72,221.85,221.29,221.29,4034.0,218.4025,218.5305,217.9789,217.9789,4034.0
2023-07-21 10:30:00,221.28,221.7,221.27,221.69,5940.0,217.9691,218.3828,217.9592,218.3729,5940.0
2023-07-21 10:40:00,221.7,222.0,221.7,221.86,8037.0,218.3828,218.6783,218.3828,218.5404,8037.0
2023-07-21 10:50:00,221.82,221.92,221.69,221.81,5597.0,218.501,218.5995,218.3729,218.4911,5597.0
2023-07-21 11:00:00,221.83,222.05,221.82,221.84,7545.0,218.5108,218.7275,218.501,218.5207,7545.0
2023-07-21 11:10:00,221.87,221.98,221.71,221.72,3461.0,218.5502,218.6586,218.3926,218.4025,3461.0
2023-07-21 11:20:00,221.72,221.72,221.49,221.49,3065.0,218.4025,218.4025,218.1759,218.1759,3065.0
2023-07-21 11:30:00,221.43,221.88,221.4,221.57,4202.0,218.1168,218.5601,218.0873,218.2547,4202.0
2023-07-21 11:40:00,221.63,221.69,221.47,221.69,2515.0,218.3138,218.3729,218.1562,218.3729,2515.0
2023-07-21 11:50:00,221.71,221.76,221.65,221.75,1201.0,218.3926,218.4419,218.3335,218.432,1201.0
2023-07-21 12:00:00,221.75,221.92,221.74,221.92,3311.0,218.432,218.5995,218.4222,218.5995,3311.0
2023-07-21 12:10:00,222.02,222.02,221.75,221.97,5841.0,218.698,218.698,218.432,218.6487,5841.0
2023-07-21 12:20:00,221.98,222.35,221.91,221.93,5106.0,218.6586,219.0231,218.5896,218.6093,5106.0
2023-07-21 12:30:00,221.91,221.94,221.65,221.71,5106.0,218.5896,218.6192,218.3335,218.3926,5106.0
2023-07-21 12:40:00,221.79,222.05,221.79,222.05,2100.0,218.4714,218.7275,218.4714,218.7275,2100.0
2023-07-21 12:50:00,222.07,222.27,222.05,222.27,1400.0,218.7472,218.9443,218.7275,218.9443,1400.0
2023-07-21 13:00:00,222.31,222.47,222.28,222.41,4906.0,218.9837,219.1413,218.9541,219.0822,4906.0
2023-07-21 13:10:00,222.46,224.03,222.45,223.73,78885.0,219.1314,220.6779,219.1216,220.3824,78885.0
2023-07-21 13:20:00,223.69,223.69,223.03,223.39,10133.0,220.343,220.343,219.6929,220.0475,10133.0
2023-07-21 13:30:00,223.39,223.53,223.3,223.36,5015.0,220.0475,220.1854,219.9588,220.0179,5015.0
2023-07-21 13:40:00,223.36,223.38,223.17,223.29,2537.0,220.0179,220.0376,219.8308,219.949,2537.0
2023-07-21 13:50:00,223.28,223.29,223.01,223.07,6423.0,219.9391,219.949,219.6732,219.7323,6423.0
2023-07-21 14:00:00,223.07,223.07,222.43,222.48,4192.0,219.7323,219.7323,219.1019,219.1511,4192.0
2023-07-21 14:10:00,222.48,222.57,222.22,222.5,4185.0,219.1511,219.2398,218.895,219.1708,4185.0
2023-07-21 14:20:00,222.47,222.47,222.22,222.43,2533.0,219.1413,219.1413,218.895,219.1019,2533.0
2023-07-21 14:30:00,222.49,222.5,222.19,222.33,3771.0,219.161,219.1708,218.8655,219.0034,3771.0
2023-07-21 14:40:00,222.38,222.42,222.25,222.25,4382.0,219.0526,219.092,218.9246,218.9246,4382.0
2023-07-21 14:50:00,222.25,222.51,222.22,222.38,5305.0,218.9246,219.1807,218.895,219.0526,5305.0
2023-07-21 15:00:00,222.3,222.41,222.25,222.29,5032.0,218.9738,219.0822,218.9246,218.964,5032.0
2023-07-21 15:10:00,222.27,222.27,221.99,222.2,21283.0,218.9443,218.9443,218.6684,218.8753,21283.0
2023-07-21 15:20:00,222.2,222.34,222.06,222.11,15906.0,218.8753,219.0132,218.7374,218.7866,15906.0
2023-07-21 15:30:00,222.14,222.71,222.14,222.67,10226.0,218.8162,219.3777,218.8162,219.3383,10226.0
2023-07-21 15:40:00,222.68,222.69,222.37,222.63,22065.0,219.3481,219.358,219.0428,219.2989,22065.0
2023-07-21 15:50:00,222.59,222.79,222.3,222.31,68742.0,219.2595,219.4565,218.9738,218.9837,68742.0
2023-07-24 09:30:00,222.25,223.15,221.99,223.04,17168.0,218.9246,219.8111,218.6684,219.7027,17168.0
2023-07-24 09:40:00,223.04,223.32,222.4,222.49,10150.0,219.7027,219.9785,219.0723,219.161,10150.0
2023-07-24 09:50:00,222.49,222.96,222.38,222.68,4501.0,219.161,219.6239,219.0526,219.3481,4501.0
2023-07-24 10:00:00,222.69,223.0,222.18,222.53,8439.0,219.358,219.6633,218.8556,219.2004,8439.0
2023-07-24 10:10:00,222.7,222.71,222.24,222.38,7499.0,219.3678,219.3777,218.9147,219.0526,7499.0
2023-07-24 10:20:00,222.38,222.5,221.99,222.23,11414.0,219.0526,219.1708,218.6684,218.9049,11414.0
2023-07-24 10:30:00,222.28,222.39,221.46,221.52,4977.0,218.9541,219.0625,218.1464,218.2055,4977.0
2023-07-24 10:40:00,221.42,221.82,221.2,221.56,4705.0,218.107,218.501,217.8903,218.2449,4705.0
2023-07-24 10:50:00,221.61,221.68,221.19,221.28,9667.0,218.2941,218.3631,217.8804,217.9691,9667.0
2023-07-24 11:00:00,221.46,221.48,220.76,220.92,2802.0,218.1464,218.1661,217.4568,217.6145,2802.0
2023-07-24 11:10:00,220.85,221.25,220.77,221.25,5091.0,217.5455,217.9395,217.4667,217.9395,5091.0
2023-07-24 11:20:00,221.38,221.67,221.33,221.67,2217.0,218.0676,218.3532,218.0183,218.3532,2217.0
2023-07-24 11:30:00,221.68,221.78,221.45,221.64,2810.0,218.3631,218.4616,218.1365,218.3237,2810.0
2023-07-24 11:40:00,221.75,222.0,221.74,221.99,1700.0,218.432,218.6783,218.4222,218.6684,1700.0
2023-07-24 11:50:00,221.83,221.97,221.72,221.97,2105.0,218.5108,218.6487,218.4025,218.6487,2105.0
2023-07-24 12:00:00,221.93,222.02,221.63,221.63,11044.0,218.6093,218.698,218.3138,218.3138,11044.0
2023-07-24 12:10:00,221.6,221.6,221.14,221.15,3610.0,218.2843,218.2843,217.8312,217.841,3610.0
2023-07-24 12:20:00,221.22,221.3,220.96,221.2,9308.0,217.91,217.9888,217.6539,217.8903,9308.0
2023-07-24 12:30:00,221.25,221.32,220.78,221.32,12272.0,217.9395,218.0085,217.4765,218.0085,12272.0
2023-07-24 12:40:00,221.28,221.91,221.26,221.51,14598.0,217.9691,218.5896,217.9494,218.1956,14598.0
2023-07-24 12:50:00,221.62,221.85,221.5,221.71,7937.0,218.304,218.5305,218.1858,218.3926,7937.0
2023-07-24 13:00:00,221.59,221.65,221.28,221.29,9209.0,218.2744,218.3335,217.9691,217.9789,9209.0
2023-07-24 13:10:00,221.36,221.8,221.28,221.7,10696.0,218.0479,218.4813,217.9691,218.3828,10696.0
2023-07-24 13:20:00,221.7,222.0,221.68,222.0,5162.0,218.3828,218.6783,218.3631,218.6783,5162.0
2023-07-24 13:30:00,221.99,221.99,221.8,221.93,1738.0,218.6684,218.6684,218.4813,218.6093,1738.0
2023-07-24 13:40:00,221.88,221.98,221.82,221.94,2098.0,218.5601,218.6586,218.501,218.6192,2098.0
2023-07-24 13:50:00,221.81,222.18,221.79,222.18,2397.0,218.4911,218.8556,218.4714,218.8556,2397.0
2023-07-24 14:00:00,222.4,222.66,222.38,222.49,11983.0,219.0723,219.3284,219.0526,219.161,11983.0
2023-07-24 14:10:00,222.62,222.63,222.25,222.45,8627.0,219.289,219.2989,218.9246,219.1216,8627.0
2023-07-24 14:20:00,222.44,222.44,222.22,222.22,1403.0,219.1117,219.1117,218.895,218.895,1403.0
2023-07-24 14:30:00,222.23,222.23,222.03,222.1,3400.0,218.9049,218.9049,218.7078,218.7768,3400.0
2023-07-24 14:40:00,222.05,222.05,221.76,221.82,3459.0,218.7275,218.7275,218.4419,218.501,3459.0
2023-07-24 14:50:00,221.8,222.04,221.76,221.9,3119.0,218.4813,218.7177,218.4419,218.5798,3119.0
2023-07-24 15:00:00,221.94,222.14,221.92,222.13,1591.0,218.6192,218.8162,218.5995,218.8064,1591.0
2023-07-24 15:10:00,222.12,222.12,221.88,222.01,10343.0,218.7965,218.7965,218.5601,218.6881,10343.0
2023-07-24 15:20:00,221.95,222.34,221.94,222.16,8177.0,218.629,219.0132,218.6192,218.8359,8177.0
2023-07-24 15:30:00,222.22,222.36,222.1,222.22,2508.0,218.895,219.0329,218.7768,218.895,2508.0
2023-07-24 15:40:00,222.33,222.69,222.29,222.29,10477.0,219.0034,219.358,218.964,218.964,10477.0
2023-07-24 15:50:00,222.33,222.69,222.31,222.67,32364.0,219.0034,219.358,218.9837,219.3383,32364.0
2023-07-25 09:30:00,222.25,222.79,221.76,222.31,25160.0,218.9246,219.4565,218.4419,218.9837,25160.0
2023-07-25 09:40:00,222.31,223.2,222.22,223.2,10372.0,218.9837,219.8603,218.895,219.8603,10372.0
2023-07-25 09:50:00,223.4,223.49,222.99,222.99,1736.0,220.0573,220.146,219.6535,219.6535,1736.0
2023-07-25 10:00:00,223.0,223.28,222.85,223.19,14919.0,219.6633,219.9391,219.5156,219.8505,14919.0
2023-07-25 10:10:00,223.36,223.83,223.13,223.64,5610.0,220.0179,220.4809,219.7914,220.2938,5610.0
2023-07-25 10:20:00,223.78,223.78,222.97,223.0,7110.0,220.4317,220.4317,219.6338,219.6633,7110.0
2023-07-25 10:30:00,222.89,223.05,222.65,222.82,7475.0,219.555,219.7126,219.3186,219.486,7475.0
2023-07-25 10:40:00,222.77,222.95,222.65,222.78,2108.0,219.4368,219.6141,219.3186,219.4466,2108.0
2023-07-25 10:50:00,222.91,222.97,222.69,222.86,1976.0,219.5747,219.6338,219.358,219.5254,1976.0
2023-07-25 11:00:00,223.01,223.07,222.82,222.98,9016.0,219.6732,219.7323,219.486,219.6436,9016.0
2023-07-25 11:10:00,222.96,222.96,222.58,222.68,2350.0,219.6239,219.6239,219.2496,219.3481,2350.0
2023-07-25 11:20:00,222.75,223.05,222.64,223.02,5516.0,219.4171,219.7126,219.3087,219.683,5516.0
2023-07-25 11:30:00,223.09,223.09,222.73,222.78,2800.0,219.752,219.752,219.3974,219.4466,2800.0
2023-07-25 11:40:00,222.78,222.83,222.24,222.44,3095.0,219.4466,219.4959,218.9147,219.1117,3095.0
2023-07-25 11:50:00,222.42,222.61,222.39,222.45,3466.0,219.092,219.2792,219.0625,219.1216,3466.0
2023-07-25 12:00:00,222.41,222.63,222.39,222.63,4311.0,219.0822,219.2989,219.0625,219.2989,4311.0
2023-07-25 12:10:00,222.62,222.68,222.47,222.63,4559.0,219.289,219.3481,219.1413,219.2989,4559.0
2023-07-25 12:20:00,222.58,222.7,222.23,222.24,5031.0,219.2496,219.3678,218.9049,218.9147,5031.0
2023-07-25 12:30:00,222.35,222.43,222.18,222.41,2954.0,219.0231,219.1019,218.8556,219.0822,2954.0
2023-07-25 12:40:00,222.45,222.54,222.29,222.38,2629.0,219.1216,219.2102,218.964,219.0526,2629.0
2023-07-25 12:50:00,222.44,222.61,222.44,222.54,3796.0,219.1117,219.2792,219.1117,219.2102,3796.0
2023-07-25 13:00:00,222.53,222.75,222.53,222.67,1835.0,219.2004,219.4171,219.2004,219.3383,1835.0
2023-07-25 13:10:00,222.55,222.55,222.37,222.38,4852.0,219.2201,219.2201,219.0428,219.0526,4852.0
2023-07-25 13:20:00,222.38,222.53,222.14,222.21,6432.0,219.0526,219.2004,218.8162,218.8852,6432.0
2023-07-25 13:30:00,222.17,222.4,222.07,222.39,5778.0,218.8458,219.0723,218.7472,219.0625,5778.0
2023-07-25 13:40:00,222.35,222.35,222.15,222.17,3237.0,219.0231,219.0231,218.8261,218.8458,3237.0
2023-07-25 13:50:00,222.16,222.16,221.86,221.91,5617.0,218.8359,218.8359,218.5404,218.5896,5617.0
2023-07-25 14:00:00,221.88,221.94,221.71,221.71,5347.0,218.5601,218.6192,218.3926,218.3926,5347.0
2023-07-25 14:10:00,221.73,222.16,221.69,222.12,10520.0,218.4123,218.8359,218.3729,218.7965,10520.0
2023-07-25 14:20:00,222.08,222.42,222.07,222.37,6333.0,218.7571,219.092,218.7472,219.0428,6333.0
2023-07-25 14:30:00,222.5,222.57,222.31,222.55,4748.0,219.1708,219.2398,218.9837,219.2201,4748.0
2023-07-25 14:40:00,222.62,222.62,222.26,222.27,8384.0,219.289,219.289,218.9344,218.9443,8384.0
2023-07-25 14:50:00,222.28,222.55,222.27,222.3,11771.0,218.9541,219.2201,218.9443,218.9738,11771.0
2023-07-25 15:00:00,222.3,222.6,222.3,222.55,8777.0,218.9738,219.2693,218.9738,219.2201,8777.0
2023-07-25 15:10:00,222.52,222.52,222.26,222.26,10525.0,219.1905,219.1905,218.9344,218.9344,10525.0
2023-07-25 15:20:00,222.21,222.3,222.04,222.1,11858.0,218.8852,218.9738,218.7177,218.7768,11858.0
2023-07-25 15:30:00,222.07,222.1,221.54,221.58,16583.0,218.7472,218.7768,218.2252,218.2646,16583.0
2023-07-25 15:40:00,221.58,222.06,221.57,221.98,20525.0,218.2646,218.7374,218.2547,218.6586,20525.0
2023-07-25 15:50:00,221.95,222.28,221.67,222.25,90943.0,218.629,218.9541,218.3532,218.9246,90943.0
2023-07-26 09:30:00,221.87,222.1,221.31,222.05,13442.0,218.5502,218.7768,217.9986,218.7275,13442.0
2023-07-26 09:40:00,222.2,222.6,222.09,222.41,3266.0,218.8753,219.2693,218.7669,219.0822,3266.0
2023-07-26 09:50:00,222.56,223.24,222.56,222.76,7678.0,219.2299,219.8997,219.2299,219.4269,7678.0
2023-07-26 10:00:00,222.9,223.2,222.7,222.71,4816.0,219.5648,219.8603,219.3678,219.3777,4816.0
2023-07-26 10:10:00,222.58,222.62,222.28,222.48,4638.0,219.2496,219.289,218.9541,219.1511,4638.0
2023-07-26 10:20:00,222.43,222.46,222.06,222.11,10269.0,219.1019,219.1314,218.7374,218.7866,10269.0
2023-07-26 10:30:00,222.14,222.27,221.32,221.51,18134.0,218.8162,218.9443,218.0085,218.1956,18134.0
2023-07-26 10:40:00,221.41,221.66,221.38,221.5,8175.0,218.0971,218.3434,218.0676,218.1858,8175.0
2023-07-26 10:50:00,221.36,221.88,221.36,221.56,10829.0,218.0479,218.5601,218.0479,218.2449,10829.0
2023-07-26 11:00:00,221.56,222.13,221.4,222.13,14779.0,218.2449,218.8064,218.0873,218.8064,14779.0
2023-07-26 11:10:00,222.2,222.88,222.2,222.46,9815.0,218.8753,219.5451,218.8753,219.1314,9815.0
2023-07-26 11:20:00,222.49,222.69,222.38,222.41,4447.0,219.161,219.358,219.0526,219.0822,4447.0
2023-07-26 11:30:00,222.41,222.41,222.07,222.22,3867.0,219.0822,219.0822,218.7472,218.895,3867.0
2023-07-26 11:40:00,222.29,222.32,222.14,222.3,2722.0,218.964,218.9935,218.8162,218.9738,2722.0
2023-07-26 11:50:00,222.33,222.52,222.16,222.28,6408.0,219.0034,219.1905,218.8359,218.9541,6408.0
2023-07-26 12:00:00,222.36,222.47,222.36,222.47,825.0,219.0329,219.1413,219.0329,219.1413,825.0
2023-07-26 12:10:00,222.28,222.37,222.12,222.24,3800.0,218.9541,219.0428,218.7965,218.9147,3800.0
2023-07-26 12:20:00,222.28,222.34,222.22,222.24,2039.0,218.9541,219.0132,218.895,218.9147,2039.0
2023-07-26 12:30:00,222.28,222.32,221.92,222.02,7156.0,218.9541,218.9935,218.5995,218.698,7156.0
2023-07-26 12:40:00,221.94,222.09,221.94,221.99,1920.0,218.6192,218.7669,218.6192,218.6684,1920.0
2023-07-26 12:50:00,222.04,222.11,221.94,222.1,2988.0,218.7177,218.7866,218.6192,218.7768,2988.0
2023-07-26 13:00:00,222.18,222.51,222.1,222.41,2343.0,218.8556,219.1807,218.7768,219.0822,2343.0
2023-07-26 13:10:00,222.46,222.46,222.23,222.29,4208.0,219.1314,219.1314,218.9049,218.964,4208.0
2023-07-26 13:20:00,222.37,222.53,222.29,222.53,1872.0,219.0428,219.2004,218.964,219.2004,1872.0
2023-07-26 13:30:00,222.45,222.46,222.38,222.45,2788.0,219.1216,219.1314,219.0526,219.1216,2788.0
2023-07-26 13:40:00,222.5,222.63,222.35,222.62,7862.0,219.1708,219.2989,219.0231,219.289,7862.0
2023-07-26 13:50:00,222.5,222.76,222.5,222.57,4100.0,219.1708,219.4269,219.1708,219.2398,4100.0
2023-07-26 14:00:00,222.46,222.65,222.21,222.44,6842.0,219.1314,219.3186,218.8852,219.1117,6842.0
2023-07-26 14:10:00,222.4,222.69,222.22,222.6,6796.0,219.0723,219.358,218.895,219.2693,6796.0
2023-07-26 14:20:00,222.6,222.83,222.52,222.63,6383.0,219.2693,219.4959,219.1905,219.2989,6383.0
2023-07-26 14:30:00,222.6,223.63,222.51,223.63,10055.0,219.2693,220.2839,219.1807,220.2839,10055.0
2023-07-26 14:40:00,223.61,224.32,223.57,223.8,22157.0,220.2642,220.9636,220.2248,220.4514,22157.0
2023-07-26 14:50:00,223.68,223.95,223.57,223.69,5024.0,220.3332,220.5991,220.2248,220.343,5024.0
2023-07-26 15:00:00,223.73,223.8,222.99,223.03,5314.0,220.3824,220.4514,219.6535,219.6929,5314.0
2023-07-26 15:10:00,223.01,223.52,223.01,223.36,12730.0,219.6732,220.1756,219.6732,220.0179,12730.0
2023-07-26 15:20:00,223.45,223.57,223.19,223.55,7145.0,220.1066,220.2248,219.8505,220.2051,7145.0
2023-07-26 15:30:00,223.54,223.54,223.14,223.19,5506.0,220.1953,220.1953,219.8012,219.8505,5506.0
2023-07-26 15:40:00,223.21,223.5,223.01,223.01,23431.0,219.8702,220.1559,219.6732,219.6732,23431.0
2023-07-26 15:50:00,222.95,223.48,222.86,223.47,43927.0,219.6141,220.1362,219.5254,220.1263,43927.0
2023-07-27 09:30:00,224.89,225.47,223.29,223.66,35658.0,221.5251,222.0964,219.949,220.3135,35658.0
2023-07-27 09:40:00,223.86,224.5,223.16,224.5,19717.0,220.5105,221.1409,219.8209,221.1409,19717.0
2023-07-27 09:50:00,224.53,224.8,223.56,223.56,13726.0,221.1704,221.4364,220.215,220.215,13726.0
2023-07-27 10:00:00,223.7,224.07,223.11,223.14,9750.0,220.3529,220.7173,219.7717,219.8012,9750.0
2023-07-27 10:10:00,223.25,223.3,222.1,222.31,25280.0,219.9096,219.9588,218.7768,218.9837,25280.0
2023-07-27 10:20:00,222.19,223.31,222.14,223.1,8584.0,218.8655,219.9687,218.8162,219.7618,8584.0
2023-07-27 10:30:00,222.96,223.08,222.05,222.38,48350.0,219.6239,219.7421,218.7275,219.0526,48350.0
2023-07-27 10:40:00,222.48,222.57,221.4,221.49,17418.0,219.1511,219.2398,218.0873,218.1759,17418.0
2023-07-27 10:50:00,221.43,221.72,220.51,220.56,27656.0,218.1168,218.4025,217.2106,217.2598,27656.0
2023-07-27 11:00:00,220.59,220.74,217.06,217.36,61612.0,217.2894,217.4371,213.8122,214.1077,61612.0
2023-07-27 11:10:00,217.35,219.07,216.54,218.83,37811.0,214.0979,215.7921,213.3,215.5557,37811.0
2023-07-27 11:20:00,218.8,218.86,217.3,217.3,61293.0,215.5262,215.5853,214.0486,214.0486,61293.0
2023-07-27 11:30:00,217.29,219.64,217.29,219.55,36053.0,214.0388,216.3536,214.0388,216.265,36053.0
2023-07-27 11:40:00,219.55,219.84,219.3,219.79,17537.0,216.265,216.5506,216.0187,216.5014,17537.0
2023-07-27 11:50:00,219.75,220.17,219.52,219.94,9486.0,216.462,216.8757,216.2354,216.6491,9486.0
2023-07-27 12:00:00,219.92,220.15,219.7,219.91,5136.0,216.6294,216.856,216.4127,216.6196,5136.0
2023-07-27 12:10:00,219.88,219.89,219.36,219.55,9819.0,216.59,216.5999,216.0778,216.265,9819.0
2023-07-27 12:20:00,219.44,220.44,219.44,220.08,7508.0,216.1566,217.1416,216.1566,216.787,7508.0
2023-07-27 12:30:00,220.11,220.78,220.11,220.46,6842.0,216.8166,217.4765,216.8166,217.1613,6842.0
2023-07-27 12:40:00,220.4,220.56,220.25,220.29,7362.0,217.1022,217.2598,216.9545,216.9939,7362.0
2023-07-27 12:50:00,220.17,220.26,219.85,220.07,8410.0,216.8757,216.9643,216.5605,216.7772,8410.0
2023-07-27 13:00:00,220.2,220.2,218.94,219.38,9394.0,216.9052,216.9052,215.6641,216.0975,9394.0
2023-07-27 13:10:00,219.39,219.85,219.02,219.63,7090.0,216.1073,216.5605,215.7429,216.3438,7090.0
2023-07-27 13:20:00,219.53,219.65,219.4,219.5,4656.0,216.2453,216.3635,216.1172,216.2157,4656.0
2023-07-27 13:30:00,219.45,219.83,219.34,219.34,9035.0,216.1665,216.5408,216.0581,216.0581,9035.0
2023-07-27 13:40:00,219.36,219.63,219.3,219.59,6614.0,216.0778,216.3438,216.0187,216.3044,6614.0
2023-07-27 13:50:00,219.63,219.66,218.61,218.87,11570.0,216.3438,216.3733,215.339,215.5951,11570.0
2023-07-27 14:00:00,218.93,219.65,218.78,219.49,5739.0,215.6542,216.3635,215.5065,216.2059,5739.0
2023-07-27 14:10:00,219.47,219.48,219.01,219.01,7361.0,216.1862,216.196,215.733,215.733,7361.0
2023-07-27 14:20:00,219.09,219.2,218.73,218.87,9484.0,215.8118,215.9202,215.4572,215.5951,9484.0
2023-07-27 14:30:00,218.83,218.87,218.61,218.84,5190.0,215.5557,215.5951,215.339,215.5656,5190.0
2023-07-27 14:40:00,218.92,219.08,218.85,218.88,6151.0,215.6444,215.802,215.5754,215.605,6151.0
2023-07-27 14:50:00,218.87,219.08,218.44,218.64,15148.0,215.5951,215.802,215.1716,215.3686,15148.0
2023-07-27 15:00:00,218.73,219.05,218.52,218.71,4022.0,215.4572,215.7724,215.2504,215.4375,4022.0
2023-07-27 15:10:00,218.76,219.06,218.58,218.64,10371.0,215.4868,215.7823,215.3095,215.3686,10371.0
2023-07-27 15:20:00,218.6,218.64,218.22,218.46,15533.0,215.3292,215.3686,214.9549,215.1913,15533.0
2023-07-27 15:30:00,218.45,218.93,218.19,218.2,17060.0,215.1814,215.6542,214.9253,214.9352,17060.0
2023-07-27 15:40:00,218.25,218.36,217.3,217.56,105508.0,214.9844,215.0928,214.0486,214.3047,105508.0
2023-07-27 15:50:00,217.63,218.49,217.32,218.28,115008.0,214.3737,215.2208,214.0683,215.014,115008.0
2023-07-28 09:30:00,220.61,220.95,220.22,220.22,12624.0,217.3091,217.644,216.9249,216.9249,12624.0
2023-07-28 09:40:00,220.52,221.48,220.43,221.07,6114.0,217.2204,218.1661,217.1318,217.7622,6114.0
2023-07-28 09:50:00,221.17,221.31,220.05,220.05,5893.0,217.8607,217.9986,216.7575,216.7575,5893.0
2023-07-28 10:00:00,219.92,219.97,219.63,219.63,3812.0,216.6294,216.6787,216.3438,216.3438,3812.0
2023-07-28 10:10:00,219.65,220.1,219.47,220.01,10265.0,216.3635,216.8067,216.1862,216.7181,10265.0
2023-07-28 10:20:00,219.95,220.06,219.22,219.42,6883.0,216.659,216.7673,215.9399,216.1369,6883.0
2023-07-28 10:30:00,219.5,219.6,219.29,219.29,2333.0,216.2157,216.3142,216.0088,216.0088,2333.0
2023-07-28 10:40:00,219.16,219.41,219.15,219.31,5533.0,215.8808,216.127,215.8709,216.0285,5533.0
2023-07-28 10:50:00,219.5,219.5,219.06,219.21,3358.0,216.2157,216.2157,215.7823,215.93,3358.0
2023-07-28 11:00:00,219.2,219.75,219.19,219.5,10811.0,215.9202,216.462,215.9103,216.2157,10811.0
2023-07-28 11:10:00,219.43,219.74,219.23,219.56,5025.0,216.1467,216.4521,215.9497,216.2748,5025.0
2023-07-28 11:20:00,219.48,219.81,219.47,219.76,4910.0,216.196,216.5211,216.1862,216.4718,4910.0
2023-07-28 11:30:00,219.7,219.7,219.36,219.36,7237.0,216.4127,216.4127,216.0778,216.0778,7237.0
2023-07-28 11:40:00,219.3,219.38,219.05,219.06,4105.0,216.0187,216.0975,215.7724,215.7823,4105.0
2023-07-28 11:50:00,219.11,219.22,219.01,219.2,6951.0,215.8315,215.9399,215.733,215.9202,6951.0
2023-07-28 12:00:00,219.14,219.24,218.93,219.14,6941.0,215.8611,215.9596,215.6542,215.8611,6941.0
2023-07-28 12:10:00,219.2,219.61,219.2,219.42,6105.0,215.9202,216.3241,215.9202,216.1369,6105.0
2023-07-28 12:20:00,219.38,220.03,219.35,219.97,4390.0,216.0975,216.7378,216.0679,216.6787,4390.0
2023-07-28 12:30:00,220.03,220.49,219.99,220.36,4792.0,216.7378,217.1909,216.6984,217.0628,4792.0
2023-07-28 12:40:00,220.36,220.65,220.22,220.27,6415.0,217.0628,217.3485,216.9249,216.9742,6415.0
2023-07-28 12:50:00,220.31,220.5,220.22,220.22,2888.0,217.0136,217.2007,216.9249,216.9249,2888.0
2023-07-28 13:00:00,220.18,220.18,219.91,219.91,5024.0,216.8855,216.8855,216.6196,216.6196,5024.0
2023-07-28 13:10:00,219.89,220.02,219.76,219.83,3303.0,216.5999,216.7279,216.4718,216.5408,3303.0
2023-07-28 13:20:00,219.81,219.84,219.66,219.66,5236.0,216.5211,216.5506,216.3733,216.3733,5236.0
2023-07-28 13:30:00,219.66,219.8,219.26,219.39,10308.0,216.3733,216.5112,215.9793,216.1073,10308.0
2023-07-28 13:40:00,219.28,219.28,219.1,219.23,5471.0,215.999,215.999,215.8217,215.9497,5471.0
2023-07-28 13:50:00,219.31,219.52,219.17,219.51,10085.0,216.0285,216.2354,215.8906,216.2256,10085.0
2023-07-28 14:00:00,219.48,219.75,219.45,219.74,8973.0,216.196,216.462,216.1665,216.4521,8973.0
2023-07-28 14:10:00,219.72,219.72,219.5,219.53,5747.0,216.4324,216.4324,216.2157,216.2453,5747.0
2023-07-28 14:20:00,219.53,219.67,219.52,219.52,3867.0,216.2453,216.3832,216.2354,216.2354,3867.0
2023-07-28 14:30:00,219.55,219.58,219.1,219.11,8327.0,216.265,216.2945,215.8217,215.8315,8327.0
2023-07-28 14:40:00,219.09,219.41,219.07,219.39,7389.0,215.8118,216.127,215.7921,216.1073,7389.0
2023-07-28 14:50:00,219.4,219.86,219.38,219.66,7613.0,216.1172,216.5703,216.0975,216.3733,7613.0
2023-07-28 15:00:00,219.7,219.89,219.61,219.71,4260.0,216.4127,216.5999,216.3241,216.4226,4260.0
2023-07-28 15:10:00,219.74,220.17,219.74,220.17,5232.0,216.4521,216.8757,216.4521,216.8757,5232.0
2023-07-28 15:20:00,220.17,220.4,219.9,220.23,16088.0,216.8757,217.1022,216.6097,216.9348,16088.0
2023-07-28 15:30:00,220.23,220.67,220.23,220.28,11586.0,216.9348,217.3682,216.9348,216.984,11586.0
2023-07-28 15:40:00,220.2,220.3,220.0,220.15,19426.0,216.9052,217.0037,216.7082,216.856,19426.0
2023-07-28 15:50:00,219.93,220.55,219.93,220.18,56100.0,216.6393,217.25,216.6393,216.8855,56100.0
2023-07-31 09:30:00,220.8,220.89,220.19,220.44,10682.0,217.4963,217.5849,216.8954,217.1416,10682.0
2023-07-31 09:40:00,220.39,221.17,220.39,221.17,1888.0,217.0924,217.8607,217.0924,217.8607,1888.0
2023-07-31 09:50:00,221.11,221.19,220.34,220.34,3290.0,217.8016,217.8804,217.0431,217.0431,3290.0
2023-07-31 10:00:00,220.6,220.84,220.32,220.82,7908.0,217.2992,217.5357,217.0234,217.516,7908.0
2023-07-31 10:10:00,220.83,221.48,220.8,221.05,5322.0,217.5258,218.1661,217.4963,217.7425,5322.0
2023-07-31 10:20:00,221.05,221.41,221.02,221.04,5339.0,217.7425,218.0971,217.713,217.7327,5339.0
2023-07-31 10:30:00,221.06,221.2,220.93,220.94,5200.0,217.7524,217.8903,217.6243,217.6342,5200.0
2023-07-31 10:40:00,220.88,220.88,220.06,220.3,14002.0,217.5751,217.5751,216.7673,217.0037,14002.0
2023-07-31 10:50:00,220.23,220.23,219.51,219.98,6097.0,216.9348,216.9348,216.2256,216.6885,6097.0
2023-07-31 11:00:00,219.95,220.38,219.78,220.38,6146.0,216.659,217.0825,216.4915,217.0825,6146.0
2023-07-31 11:10:00,220.34,220.55,220.2,220.24,2877.0,217.0431,217.25,216.9052,216.9446,2877.0
2023-07-31 11:20:00,220.28,220.38,220.13,220.33,3327.0,216.984,217.0825,216.8363,217.0333,3327.0
2023-07-31 11:30:00,220.37,220.37,220.08,220.08,3362.0,217.0727,217.0727,216.787,216.787,3362.0
2023-07-31 11:40:00,219.95,220.33,219.95,220.33,1800.0,216.659,217.0333,216.659,217.0333,1800.0
2023-07-31 11:50:00,220.21,220.39,219.99,220.33,4945.0,216.9151,217.0924,216.6984,217.0333,4945.0
2023-07-31 12:00:00,220.46,220.46,220.13,220.14,3038.0,217.1613,217.1613,216.8363,216.8461,3038.0
2023-07-31 12:10:00,220.19,220.45,220.18,220.45,1900.0,216.8954,217.1515,216.8855,217.1515,1900.0
2023-07-31 12:20:00,220.42,220.68,220.35,220.43,2914.0,217.1219,217.378,217.053,217.1318,2914.0
2023-07-31 12:30:00,220.42,220.47,220.23,220.3,1800.0,217.1219,217.1712,216.9348,217.0037,1800.0
2023-07-31 12:40:00,220.26,220.36,220.01,220.23,3499.0,216.9643,217.0628,216.7181,216.9348,3499.0
2023-07-31 12:50:00,220.28,220.37,220.16,220.34,4281.0,216.984,217.0727,216.8658,217.0431,4281.0
2023-07-31 13:00:00,220.25,220.42,220.07,220.42,2326.0,216.9545,217.1219,216.7772,217.1219,2326.0
2023-07-31 13:10:00,220.4,220.54,220.17,220.17,2090.0,217.1022,217.2401,216.8757,216.8757,2090.0
2023-07-31 13:20:00,220.22,220.31,220.16,220.21,1400.0,216.9249,217.0136,216.8658,216.9151,1400.0
2023-07-31 13:30:00,220.2,220.25,220.13,220.23,8427.0,216.9052,216.9545,216.8363,216.9348,8427.0
2023-07-31 13:40:00,220.12,220.45,220.05,220.44,3523.0,216.8264,217.1515,216.7575,217.1416,3523.0
2023-07-31 13:50:00,220.45,220.45,220.17,220.39,4671.0,217.1515,217.1515,216.8757,217.0924,4671.0
2023-07-31 14:00:00,220.37,220.51,220.35,220.41,6207.0,217.0727,217.2106,217.053,217.1121,6207.0
2023-07-31 14:10:00,220.35,220.83,220.33,220.67,3577.0,217.053,217.5258,217.0333,217.3682,3577.0
2023-07-31 14:20:00,220.64,220.76,220.59,220.73,2891.0,217.3386,217.4568,217.2894,217.4273,2891.0
2023-07-31 14:30:00,220.74,220.76,220.5,220.59,2073.0,217.4371,217.4568,217.2007,217.2894,2073.0
2023-07-31 14:40:00,220.55,220.77,220.53,220.56,3856.0,217.25,217.4667,217.2303,217.2598,3856.0
2023-07-31 14:50:00,220.59,220.73,220.59,220.73,3805.0,217.2894,217.4273,217.2894,217.4273,3805.0
2023-07-31 15:00:00,220.76,220.86,220.62,220.7,3347.0,217.4568,217.5554,217.3189,217.3977,3347.0
2023-07-31 15:10:00,220.7,220.74,220.57,220.66,3783.0,217.3977,217.4371,217.2697,217.3583,3783.0
2023-07-31 15:20:00,220.64,220.68,220.37,220.44,3567.0,217.3386,217.378,217.0727,217.1416,3567.0
2023-07-31 15:30:00,220.49,220.54,220.19,220.21,5821.0,217.1909,217.2401,216.8954,216.9151,5821.0
2023-07-31 15:40:00,220.21,220.43,219.71,219.78,21592.0,216.9151,217.1318,216.4226,216.4915,21592.0
2023-07-31 15:50:00,219.75,220.65,219.6,220.5,75390.0,216.462,217.3485,216.3142,217.2007,75390.0
2023-08-01 09:30:00,220.54,221.55,220.09,221.44,18294.0,217.2401,218.235,216.7969,218.1267,18294.0
2023-08-01 09:40:00,221.41,222.62,221.35,222.09,14253.0,218.0971,219.289,218.038,218.7669,14253.0
2023-08-01 09:50:00,221.99,223.38,221.93,223.38,8069.0,218.6684,220.0376,218.6093,220.0376,8069.0
2023-08-01 10:00:00,223.5,223.8,223.36,223.73,7432.0,220.1559,220.4514,220.0179,220.3824,7432.0
2023-08-01 10:10:00,223.69,224.0,223.35,223.76,28054.0,220.343,220.6484,220.0081,220.412,28054.0
2023-08-01 10:20:00,223.76,224.23,223.57,223.68,31331.0,220.412,220.8749,220.2248,220.3332,31331.0
2023-08-01 10:30:00,223.62,223.82,223.17,223.37,17226.0,220.2741,220.4711,219.8308,220.0278,17226.0
2023-08-01 10:40:00,223.43,223.6,223.24,223.34,9840.0,220.0869,220.2544,219.8997,219.9982,9840.0
2023-08-01 10:50:00,223.32,223.78,223.16,223.33,7465.0,219.9785,220.4317,219.8209,219.9884,7465.0
2023-08-01 11:00:00,223.43,223.56,223.19,223.56,10654.0,220.0869,220.215,219.8505,220.215,10654.0
2023-08-01 11:10:00,223.53,223.53,223.13,223.24,8284.0,220.1854,220.1854,219.7914,219.8997,8284.0
2023-08-01 11:20:00,223.27,223.42,223.04,223.38,10173.0,219.9293,220.077,219.7027,220.0376,10173.0
2023-08-01 11:30:00,223.38,223.38,223.21,223.25,4910.0,220.0376,220.0376,219.8702,219.9096,4910.0
2023-08-01 11:40:00,223.25,223.25,222.86,223.01,11117.0,219.9096,219.9096,219.5254,219.6732,11117.0
2023-08-01 11:50:00,222.92,222.98,222.69,222.77,5533.0,219.5845,219.6436,219.358,219.4368,5533.0
2023-08-01 12:00:00,222.76,223.04,222.69,223.0,9237.0,219.4269,219.7027,219.358,219.6633,9237.0
2023-08-01 12:10:00,222.99,223.13,222.86,222.86,6757.0,219.6535,219.7914,219.5254,219.5254,6757.0
2023-08-01 12:20:00,222.84,223.38,222.77,223.38,19823.0,219.5057,220.0376,219.4368,220.0376,19823.0
2023-08-01 12:30:00,223.44,223.65,223.41,223.5,10613.0,220.0967,220.3036,220.0672,220.1559,10613.0
2023-08-01 12:40:00,223.46,223.61,223.39,223.4,8469.0,220.1164,220.2642,220.0475,220.0573,8469.0
2023-08-01 12:50:00,223.44,223.49,223.28,223.33,6235.0,220.0967,220.146,219.9391,219.9884,6235.0
2023-08-01 13:00:00,223.33,223.33,222.86,222.92,7839.0,219.9884,219.9884,219.5254,219.5845,7839.0
2023-08-01 13:10:00,222.92,223.03,222.85,222.94,12396.0,219.5845,219.6929,219.5156,219.6042,12396.0
2023-08-01 13:20:00,222.88,223.0,222.72,222.81,11718.0,219.5451,219.6633,219.3875,219.4762,11718.0
2023-08-01 13:30:00,222.8,223.05,222.72,222.96,11252.0,219.4663,219.7126,219.3875,219.6239,11252.0
2023-08-01 13:40:00,222.98,223.03,222.91,222.98,5410.0,219.6436,219.6929,219.5747,219.6436,5410.0
2023-08-01 13:50:00,222.93,223.45,222.93,223.28,21269.0,219.5944,220.1066,219.5944,219.9391,21269.0
2023-08-01 14:00:00,223.3,223.39,223.19,223.22,5776.0,219.9588,220.0475,219.8505,219.88,5776.0
2023-08-01 14:10:00,223.22,223.26,222.86,222.94,19309.0,219.88,219.9194,219.5254,219.6042,19309.0
2023-08-01 14:20:00,222.93,223.72,222.84,223.52,51831.0,219.5944,220.3726,219.5057,220.1756,51831.0
2023-08-01 14:30:00,223.4,223.81,223.28,223.69,15820.0,220.0573,220.4612,219.9391,220.343,15820.0
2023-08-01 14:40:00,223.68,223.79,223.6,223.66,7484.0,220.3332,220.4415,220.2544,220.3135,7484.0
2023-08-01 14:50:00,223.65,223.68,223.51,223.63,9313.0,220.3036,220.3332,220.1657,220.2839,9313.0
2023-08-01 15:00:00,223.66,223.66,223.47,223.62,13895.0,220.3135,220.3135,220.1263,220.2741,13895.0
2023-08-01 15:10:00,223.62,223.7,223.6,223.7,13986.0,220.2741,220.3529,220.2544,220.3529,13986.0
2023-08-01 15:20:00,223.7,223.9,223.65,223.71,19904.0,220.3529,220.5499,220.3036,220.3627,19904.0
2023-08-01 15:30:00,223.71,223.82,223.5,223.59,31125.0,220.3627,220.4711,220.1559,220.2445,31125.0
2023-08-01 15:40:00,223.58,224.11,223.51,224.11,26513.0,220.2347,220.7567,220.1657,220.7567,26513.0
2023-08-01 15:50:00,224.09,224.76,223.89,223.97,111497.0,220.737,221.397,220.54,220.6188,111497.0
2023-08-02 09:30:00,223.19,223.19,222.3,222.99,8241.0,219.8505,219.8505,218.9738,219.6535,8241.0
2023-08-02 09:40:00,222.75,223.33,222.65,223.33,5785.0,219.4171,219.9884,219.3186,219.9884,5785.0
2023-08-02 09:50:00,223.44,223.98,223.31,223.85,13058.0,220.0967,220.6287,219.9687,220.5006,13058.0
2023-08-02 10:00:00,224.23,227.44,224.02,225.75,69310.0,220.8749,224.0369,220.6681,222.3722,69310.0
2023-08-02 10:10:00,225.8,226.0,224.53,224.81,9760.0,222.4214,222.6184,221.1704,221.4463,9760.0
2023-08-02 10:20:00,224.81,224.93,223.93,224.17,6504.0,221.4463,221.5645,220.5794,220.8158,6504.0
2023-08-02 10:30:00,224.23,224.63,224.07,224.21,8072.0,220.8749,221.2689,220.7173,220.8552,8072.0
2023-08-02 10:40:00,224.31,224.36,223.72,223.9,8656.0,220.9537,221.003,220.3726,220.5499,8656.0
2023-08-02 10:50:00,223.86,224.19,223.65,223.84,6133.0,220.5105,220.8355,220.3036,220.4908,6133.0
2023-08-02 11:00:00,223.92,224.14,223.64,224.09,7193.0,220.5696,220.7863,220.2938,220.737,7193.0
2023-08-02 11:10:00,224.09,224.26,223.82,223.83,6933.0,220.737,220.9045,220.4711,220.4809,6933.0
2023-08-02 11:20:00,223.81,224.23,223.63,223.92,12900.0,220.4612,220.8749,220.2839,220.5696,12900.0
2023-08-02 11:30:00,223.86,223.96,223.35,223.42,7713.0,220.5105,220.609,220.0081,220.077,7713.0
2023-08-02 11:40:00,223.44,223.46,223.25,223.42,4522.0,220.0967,220.1164,219.9096,220.077,4522.0
2023-08-02 11:50:00,223.38,223.65,223.22,223.22,18299.0,220.0376,220.3036,219.88,219.88,18299.0
2023-08-02 12:00:00,223.34,223.34,222.57,222.82,29982.0,219.9982,219.9982,219.2398,219.486,29982.0
2023-08-02 12:10:00,222.78,223.05,222.52,222.92,7262.0,219.4466,219.7126,219.1905,219.5845,7262.0
2023-08-02 12:20:00,222.95,223.71,222.68,223.3,59401.0,219.6141,220.3627,219.3481,219.9588,59401.0
2023-08-02 12:30:00,223.47,224.37,223.37,224.28,15362.0,220.1263,221.0128,220.0278,220.9242,15362.0
2023-08-02 12:40:00,224.22,224.27,223.75,224.15,6218.0,220.8651,220.9143,220.4021,220.7961,6218.0
2023-08-02 12:50:00,224.2,224.47,224.2,224.29,5353.0,220.8454,221.1113,220.8454,220.934,5353.0
2023-08-02 13:00:00,224.36,224.62,224.36,224.55,2865.0,221.003,221.2591,221.003,221.1901,2865.0
2023-08-02 13:10:00,224.49,224.79,224.43,224.79,4934.0,221.131,221.4265,221.0719,221.4265,4934.0
2023-08-02 13:20:00,224.87,224.92,224.69,224.76,4671.0,221.5054,221.5546,221.328,221.397,4671.0
2023-08-02 13:30:00,224.8,224.83,224.37,224.42,15447.0,221.4364,221.466,221.0128,221.0621,15447.0
2023-08-02 13:40:00,224.35,224.73,224.35,224.73,12464.0,220.9931,221.3674,220.9931,221.3674,12464.0
2023-08-02 13:50:00,224.67,224.67,224.25,224.38,14337.0,221.3083,221.3083,220.8946,221.0227,14337.0
2023-08-02 14:00:00,224.38,224.42,224.15,224.28,17711.0,221.0227,221.0621,220.7961,220.9242,17711.0
2023-08-02 14:10:00,224.28,224.28,224.06,224.16,4845.0,220.9242,220.9242,220.7075,220.806,4845.0
2023-08-02 14:20:00,224.17,224.17,223.85,223.99,8592.0,220.8158,220.8158,220.5006,220.6385,8592.0
2023-08-02 14:30:00,223.98,224.37,223.83,223.99,15361.0,220.6287,221.0128,220.4809,220.6385,15361.0
2023-08-02 14:40:00,223.87,224.48,223.78,224.33,37700.0,220.5203,221.1212,220.4317,220.9734,37700.0
2023-08-02 14:50:00,224.35,224.39,223.93,224.02,8900.0,220.9931,221.0325,220.5794,220.6681,8900.0
2023-08-02 15:00:00,224.07,224.59,224.06,224.41,21345.0,220.7173,221.2295,220.7075,221.0522,21345.0
2023-08-02 15:10:00,224.45,224.51,223.93,224.11,8392.0,221.0916,221.1507,220.5794,220.7567,8392.0
2023-08-02 15:20:00,224.11,224.18,223.5,223.54,24353.0,220.7567,220.8257,220.1559,220.1953,24353.0
2023-08-02 15:30:00,223.51,223.64,223.13,223.14,18456.0,220.1657,220.2938,219.7914,219.8012,18456.0
2023-08-02 15:40:00,223.14,224.06,222.99,223.95,36398.0,219.8012,220.7075,219.6535,220.5991,36398.0
2023-08-02 15:50:00,223.95,224.06,222.77,223.2,105994.0,220.5991,220.7075,219.4368,219.8603,105994.0
2023-08-03 09:30:00,219.57,224.38,212.7,221.99,64912.0,216.2847,221.0227,209.5174,218.6684,64912.0
2023-08-03 09:40:00,221.99,221.99,219.39,221.13,32602.0,218.6684,218.6684,216.1073,217.8213,32602.0
2023-08-03 09:50:00,220.91,221.39,219.95,220.96,9329.0,217.6046,218.0774,216.659,217.6539,9329.0
2023-08-03 10:00:00,221.06,222.86,221.06,222.55,19635.0,217.7524,219.5254,217.7524,219.2201,19635.0
2023-08-03 10:10:00,222.56,224.12,222.55,224.03,19121.0,219.2299,220.7666,219.2201,220.6779,19121.0
2023-08-03 10:20:00,223.98,223.98,223.0,223.4,6174.0,220.6287,220.6287,219.6633,220.0573,6174.0
2023-08-03 10:30:00,223.53,224.1,223.12,223.86,7920.0,220.1854,220.7469,219.7815,220.5105,7920.0
2023-08-03 10:40:00,223.89,224.5,223.78,224.15,24045.0,220.54,221.1409,220.4317,220.7961,24045.0
2023-08-03 10:50:00,224.0,224.41,223.61,224.16,12214.0,220.6484,221.0522,220.2642,220.806,12214.0
2023-08-03 11:00:00,224.0,224.28,223.73,223.75,22890.0,220.6484,220.9242,220.3824,220.4021,22890.0
2023-08-03 11:10:00,223.78,224.27,222.77,223.18,12772.0,220.4317,220.9143,219.4368,219.8406,12772.0
2023-08-03 11:20:00,223.29,224.11,223.13,224.11,7585.0,219.949,220.7567,219.7914,220.7567,7585.0
2023-08-03 11:30:00,224.16,224.19,223.17,223.75,7347.0,220.806,220.8355,219.8308,220.4021,7347.0
2023-08-03 11:40:00,223.78,224.13,223.69,224.13,5325.0,220.4317,220.7764,220.343,220.7764,5325.0
2023-08-03 11:50:00,224.18,224.9,224.18,224.9,10659.0,220.8257,221.5349,220.8257,221.5349,10659.0
2023-08-03 12:00:00,224.99,225.06,224.57,224.57,6522.0,221.6236,221.6925,221.2098,221.2098,6522.0
2023-08-03 12:10:00,224.56,224.71,224.45,224.7,2375.0,221.2,221.3477,221.0916,221.3379,2375.0
2023-08-03 12:20:00,224.69,224.69,224.05,224.43,5581.0,221.328,221.328,220.6976,221.0719,5581.0
2023-08-03 12:30:00,224.48,224.74,224.1,224.15,9753.0,221.1212,221.3773,220.7469,220.7961,9753.0
2023-08-03 12:40:00,224.13,224.27,223.85,224.21,10384.0,220.7764,220.9143,220.5006,220.8552,10384.0
2023-08-03 12:50:00,224.19,224.28,223.43,223.92,16888.0,220.8355,220.9242,220.0869,220.5696,16888.0
2023-08-03 13:00:00,223.89,224.36,223.83,224.04,8198.0,220.54,221.003,220.4809,220.6878,8198.0
2023-08-03 13:10:00,224.11,225.15,224.11,224.96,9579.0,220.7567,221.7812,220.7567,221.594,9579.0
2023-08-03 13:20:00,224.96,225.22,224.84,224.89,8272.0,221.594,221.8501,221.4758,221.5251,8272.0
2023-08-03 13:30:00,224.9,225.19,224.72,224.94,9299.0,221.5349,221.8206,221.3576,221.5743,9299.0
2023-08-03 13:40:00,224.86,225.69,224.79,225.47,8550.0,221.4955,222.3131,221.4265,222.0964,8550.0
2023-08-03 13:50:00,225.42,225.85,225.07,225.21,9675.0,222.0471,222.4707,221.7024,221.8403,9675.0
2023-08-03 14:00:00,225.06,225.35,224.67,224.73,10857.0,221.6925,221.9782,221.3083,221.3674,10857.0
2023-08-03 14:10:00,224.71,225.34,224.71,225.23,8183.0,221.3477,221.9683,221.3477,221.86,8183.0
2023-08-03 14:20:00,225.23,225.33,224.96,225.12,9814.0,221.86,221.9585,221.594,221.7516,9814.0
2023-08-03 14:30:00,225.08,225.48,225.07,225.48,20293.0,221.7122,222.1062,221.7024,222.1062,20293.0
2023-08-03 14:40:00,225.48,225.56,225.2,225.35,8949.0,222.1062,222.185,221.8304,221.9782,8949.0
2023-08-03 14:50:00,225.32,225.82,225.28,225.31,17066.0,221.9486,222.4411,221.9092,221.9388,17066.0
2023-08-03 15:00:00,225.33,225.56,225.11,225.46,27417.0,221.9585,222.185,221.7418,222.0865,27417.0
2023-08-03 15:10:00,225.39,225.75,225.32,225.55,13158.0,222.0176,222.3722,221.9486,222.1752,13158.0
2023-08-03 15:20:00,225.55,226.14,225.51,226.04,17202.0,222.1752,222.7564,222.1358,222.6578,17202.0
2023-08-03 15:30:00,226.04,226.56,225.95,226.16,37291.0,222.6578,223.1701,222.5692,222.7761,37291.0
2023-08-03 15:40:00,226.19,226.3,225.27,225.39,33922.0,222.8056,222.914,221.8994,222.0176,33922.0
2023-08-03 15:50:00,225.38,226.5,225.19,226.14,109921.0,222.0077,223.111,221.8206,222.7564,109921.0
2023-08-04 09:30:00,227.64,228.0,227.03,227.03,10288.0,224.2339,224.5885,223.633,223.633,10288.0
2023-08-04 09:40:00,227.44,228.58,227.21,227.75,16320.0,224.0369,225.1598,223.8103,224.3423,16320.0
2023-08-04 09:50:00,227.65,227.72,225.88,225.89,19231.0,224.2438,224.3127,222.5002,222.5101,19231.0
2023-08-04 10:00:00,225.87,225.98,224.15,224.76,17887.0,222.4904,222.5987,220.7961,221.397,17887.0
2023-08-04 10:10:00,224.99,225.39,224.33,225.39,9479.0,221.6236,222.0176,220.9734,222.0176,9479.0
2023-08-04 10:20:00,225.33,225.96,225.09,225.82,10814.0,221.9585,222.579,221.7221,222.4411,10814.0
2023-08-04 10:30:00,225.88,226.33,225.69,226.33,5327.0,222.5002,222.9435,222.3131,222.9435,5327.0
2023-08-04 10:40:00,226.34,226.49,225.91,226.12,5641.0,222.9534,223.1011,222.5298,222.7366,5641.0
2023-08-04 10:50:00,226.23,226.65,225.95,226.52,3916.0,222.845,223.2587,222.5692,223.1307,3916.0
2023-08-04 11:00:00,226.49,226.49,225.73,225.85,3525.0,223.1011,223.1011,222.3525,222.4707,3525.0
2023-08-04 11:10:00,225.77,225.8,225.53,225.8,2832.0,222.3919,222.4214,222.1555,222.4214,2832.0
2023-08-04 11:20:00,225.88,227.1,225.84,227.05,4484.0,222.5002,223.702,222.4608,223.6527,4484.0
2023-08-04 11:30:00,227.01,227.9,226.94,227.76,7865.0,223.6133,224.49,223.5444,224.3521,7865.0
2023-08-04 11:40:00,227.7,228.16,227.61,228.16,7843.0,224.293,224.7461,224.2044,224.7461,7843.0
2023-08-04 11:50:00,228.1,228.82,228.0,228.82,11190.0,224.687,225.3963,224.5885,225.3963,11190.0
2023-08-04 12:00:00,228.74,228.82,228.46,228.46,10087.0,225.3174,225.3963,225.0416,225.0416,10087.0
2023-08-04 12:10:00,228.55,229.24,228.4,228.95,9837.0,225.1303,225.81,224.9825,225.5243,9837.0
2023-08-04 12:20:00,228.79,228.79,228.31,228.45,3414.0,225.3667,225.3667,224.8939,225.0318,3414.0
2023-08-04 12:30:00,228.45,228.56,228.17,228.43,2243.0,225.0318,225.1401,224.756,225.0121,2243.0
2023-08-04 12:40:00,228.28,228.52,228.03,228.34,5420.0,224.8643,225.1007,224.6181,224.9234,5420.0
2023-08-04 12:50:00,228.36,228.6,228.11,228.2,3100.0,224.9431,225.1795,224.6969,224.7855,3100.0
2023-08-04 13:00:00,228.2,228.2,227.38,227.38,5620.0,224.7855,224.7855,223.9778,223.9778,5620.0
2023-08-04 13:10:00,227.27,227.49,227.22,227.46,4989.0,223.8694,224.0862,223.8202,224.0566,4989.0
2023-08-04 13:20:00,227.42,227.46,226.88,226.97,5409.0,224.0172,224.0566,223.4853,223.5739,5409.0
2023-08-04 13:30:00,226.88,227.39,226.88,227.38,6121.0,223.4853,223.9876,223.4853,223.9778,6121.0
2023-08-04 13:40:00,227.26,227.85,227.24,227.84,4065.0,223.8596,224.4408,223.8399,224.4309,4065.0
2023-08-04 13:50:00,227.86,227.95,227.07,227.18,4316.0,224.4506,224.5393,223.6724,223.7808,4316.0
2023-08-04 14:00:00,227.11,227.11,226.31,226.31,4850.0,223.7118,223.7118,222.9238,222.9238,4850.0
2023-08-04 14:10:00,226.32,226.61,226.29,226.61,6185.0,222.9337,223.2193,222.9041,223.2193,6185.0
2023-08-04 14:20:00,226.51,226.51,225.52,225.81,6179.0,223.1208,223.1208,222.1456,222.4313,6179.0
2023-08-04 14:30:00,225.79,225.79,225.3,225.35,6195.0,222.4116,222.4116,221.9289,221.9782,6195.0
2023-08-04 14:40:00,225.34,225.51,225.15,225.34,8402.0,221.9683,222.1358,221.7812,221.9683,8402.0
2023-08-04 14:50:00,225.3,225.57,225.02,225.06,8897.0,221.9289,222.1949,221.6531,221.6925,8897.0
2023-08-04 15:00:00,225.05,225.38,225.05,225.12,8545.0,221.6827,222.0077,221.6827,221.7516,8545.0
2023-08-04 15:10:00,225.05,225.68,225.05,225.59,8842.0,221.6827,222.3032,221.6827,222.2146,8842.0
2023-08-04 15:20:00,225.58,225.92,225.58,225.86,9945.0,222.2047,222.5396,222.2047,222.4805,9945.0
2023-08-04 15:30:00,225.94,226.07,225.5,225.52,14255.0,222.5593,222.6874,222.1259,222.1456,14255.0
2023-08-04 15:40:00,225.58,226.06,225.5,225.92,34722.0,222.2047,222.6775,222.1259,222.5396,34722.0
2023-08-04 15:50:00,225.91,226.1,225.59,226.1,92249.0,222.5298,222.7169,222.2146,222.7169,92249.0
2023-08-07 09:30:00,227.84,229.75,227.61,228.93,16314.0,224.4309,226.3123,224.2044,225.5046,16314.0
2023-08-07 09:40:00,228.87,228.87,226.62,227.3,5622.0,225.4455,225.4455,223.2292,223.899,5622.0
2023-08-07 09:50:00,227.27,227.35,226.04,226.07,3068.0,223.8694,223.9482,222.6578,222.6874,3068.0
2023-08-07 10:00:00,226.04,226.29,225.81,226.27,3768.0,222.6578,222.9041,222.4313,222.8844,3768.0
2023-08-07 10:10:00,226.34,226.52,225.81,226.12,10489.0,222.9534,223.1307,222.4313,222.7366,10489.0
2023-08-07 10:20:00,225.97,227.36,225.88,227.21,3272.0,222.5889,223.9581,222.5002,223.8103,3272.0
2023-08-07 10:30:00,227.19,227.47,226.8,227.47,8839.0,223.7906,224.0664,223.4065,224.0664,8839.0
2023-08-07 10:40:00,227.33,227.45,227.1,227.26,6012.0,223.9285,224.0467,223.702,223.8596,6012.0
2023-08-07 10:50:00,227.35,227.44,226.95,227.24,4454.0,223.9482,224.0369,223.5542,223.8399,4454.0
2023-08-07 11:00:00,227.24,227.26,226.59,226.73,5537.0,223.8399,223.8596,223.1996,223.3375,5537.0
2023-08-07 11:10:00,226.63,226.78,226.34,226.34,3017.0,223.239,223.3868,222.9534,222.9534,3017.0
2023-08-07 11:20:00,226.36,226.77,226.36,226.46,6666.0,222.9731,223.3769,222.9731,223.0716,6666.0
2023-08-07 11:30:00,226.49,227.38,226.46,227.28,16714.0,223.1011,223.9778,223.0716,223.8793,16714.0
2023-08-07 11:40:00,227.28,227.59,226.98,227.26,6079.0,223.8793,224.1847,223.5838,223.8596,6079.0
2023-08-07 11:50:00,227.48,228.09,227.48,227.89,6660.0,224.0763,224.6772,224.0763,224.4802,6660.0
2023-08-07 12:00:00,227.85,228.06,227.42,227.42,7906.0,224.4408,224.6476,224.0172,224.0172,7906.0
2023-08-07 12:10:00,227.42,227.6,227.42,227.53,2646.0,224.0172,224.1945,224.0172,224.1256,2646.0
2023-08-07 12:20:00,227.63,227.86,227.48,227.83,5637.0,224.2241,224.4506,224.0763,224.4211,5637.0
2023-08-07 12:30:00,227.83,227.83,227.36,227.37,4105.0,224.4211,224.4211,223.9581,223.9679,4105.0
2023-08-07 12:40:00,227.35,227.76,227.22,227.76,6759.0,223.9482,224.3521,223.8202,224.3521,6759.0
2023-08-07 12:50:00,227.71,228.41,227.68,228.11,5624.0,224.3029,224.9924,224.2733,224.6969,5624.0
2023-08-07 13:00:00,228.25,228.25,227.71,227.84,2727.0,224.8348,224.8348,224.3029,224.4309,2727.0
2023-08-07 13:10:00,227.9,227.9,227.32,227.4,4176.0,224.49,224.49,223.9187,223.9975,4176.0
2023-08-07 13:20:00,227.32,227.48,226.64,226.65,6551.0,223.9187,224.0763,223.2489,223.2587,6551.0
2023-08-07 13:30:00,226.63,227.41,226.63,226.94,4562.0,223.239,224.0073,223.239,223.5444,4562.0
2023-08-07 13:40:00,227.08,227.93,227.07,227.93,9596.0,223.6823,224.5196,223.6724,224.5196,9596.0
2023-08-07 13:50:00,227.83,227.9,227.67,227.83,6065.0,224.4211,224.49,224.2635,224.4211,6065.0
2023-08-07 14:00:00,227.86,227.91,227.57,227.72,3783.0,224.4506,224.4999,224.165,224.3127,3783.0
2023-08-07 14:10:00,227.68,227.69,227.43,227.57,3686.0,224.2733,224.2832,224.027,224.165,3686.0
2023-08-07 14:20:00,227.56,227.74,227.49,227.49,4644.0,224.1551,224.3324,224.0862,224.0862,4644.0
2023-08-07 14:30:00,227.54,227.73,227.54,227.67,2503.0,224.1354,224.3226,224.1354,224.2635,2503.0
2023-08-07 14:40:00,227.42,227.75,227.41,227.73,5385.0,224.0172,224.3423,224.0073,224.3226,5385.0
2023-08-07 14:50:00,227.74,227.87,227.71,227.76,4183.0,224.3324,224.4605,224.3029,224.3521,4183.0
2023-08-07 15:00:00,227.9,227.95,227.74,227.81,2467.0,224.49,224.5393,224.3324,224.4014,2467.0
2023-08-07 15:10:00,227.92,228.09,227.86,228.0,8547.0,224.5097,224.6772,224.4506,224.5885,8547.0
2023-08-07 15:20:00,227.92,228.18,227.85,227.85,6130.0,224.5097,224.7658,224.4408,224.4408,6130.0
2023-08-07 15:30:00,227.97,228.09,227.76,227.77,9548.0,224.559,224.6772,224.3521,224.362,9548.0
2023-08-07 15:40:00,227.88,228.12,227.8,228.02,10291.0,224.4703,224.7067,224.3915,224.6082,10291.0
2023-08-07 15:50:00,228.05,228.77,228.0,228.72,88181.0,224.6378,225.347,224.5885,225.2977,88181.0
2023-08-08 09:30:00,226.79,228.42,226.43,226.59,13331.0,223.3966,225.0022,223.042,223.1996,13331.0
2023-08-08 09:40:00,226.46,226.71,226.24,226.71,4278.0,223.0716,223.3178,222.8549,223.3178,4278.0
2023-08-08 09:50:00,226.69,226.89,225.68,226.29,6927.0,223.2981,223.4951,222.3032,222.9041,6927.0
2023-08-08 10:00:00,226.15,226.48,225.52,225.52,6245.0,222.7662,223.0913,222.1456,222.1456,6245.0
2023-08-08 10:10:00,225.69,225.71,225.16,225.27,10887.0,222.3131,222.3328,221.791,221.8994,10887.0
2023-08-08 10:20:00,225.19,225.77,225.1,225.69,11393.0,221.8206,222.3919,221.7319,222.3131,11393.0
2023-08-08 10:30:00,225.63,226.03,225.51,225.51,11378.0,222.254,222.648,222.1358,222.1358,11378.0
2023-08-08 10:40:00,225.41,225.53,224.75,224.96,7789.0,222.0373,222.1555,221.3871,221.594,7789.0
2023-08-08 10:50:00,225.06,225.48,225.06,225.35,6245.0,221.6925,222.1062,221.6925,221.9782,6245.0
2023-08-08 11:00:00,225.3,225.48,225.03,225.48,4962.0,221.9289,222.1062,221.663,222.1062,4962.0
2023-08-08 11:10:00,225.48,225.88,225.47,225.88,4617.0,222.1062,222.5002,222.0964,222.5002,4617.0
2023-08-08 11:20:00,225.88,226.32,225.82,226.32,9486.0,222.5002,222.9337,222.4411,222.9337,9486.0
2023-08-08 11:30:00,226.3,226.84,226.22,226.6,9535.0,222.914,223.4459,222.8352,223.2095,9535.0
2023-08-08 11:40:00,226.55,226.55,225.87,226.04,8228.0,223.1602,223.1602,222.4904,222.6578,8228.0
2023-08-08 11:50:00,225.93,226.22,225.44,225.55,14631.0,222.5495,222.8352,222.0668,222.1752,14631.0
2023-08-08 12:00:00,225.58,225.79,225.36,225.4,6323.0,222.2047,222.4116,221.988,222.0274,6323.0
2023-08-08 12:10:00,225.37,225.62,225.3,225.3,6234.0,221.9979,222.2441,221.9289,221.9289,6234.0
2023-08-08 12:20:00,225.31,225.32,224.9,225.2,8935.0,221.9388,221.9486,221.5349,221.8304,8935.0
2023-08-08 12:30:00,225.29,225.36,225.08,225.09,2879.0,221.9191,221.988,221.7122,221.7221,2879.0
2023-08-08 12:40:00,225.14,225.21,224.77,225.17,8657.0,221.7713,221.8403,221.4068,221.8009,8657.0
2023-08-08 12:50:00,225.13,225.25,225.0,225.13,5635.0,221.7615,221.8797,221.6334,221.7615,5635.0
2023-08-08 13:00:00,225.18,225.28,225.04,225.28,4957.0,221.8107,221.9092,221.6728,221.9092,4957.0
2023-08-08 13:10:00,225.18,225.82,225.03,225.46,6069.0,221.8107,222.4411,221.663,222.0865,6069.0
2023-08-08 13:20:00,225.47,225.6,225.3,225.36,6486.0,222.0964,222.2244,221.9289,221.988,6486.0
2023-08-08 13:30:00,225.36,225.67,225.3,225.62,8764.0,221.988,222.2934,221.9289,222.2441,8764.0
2023-08-08 13:40:00,225.62,225.96,225.42,225.42,4890.0,222.2441,222.579,222.0471,222.0471,4890.0
2023-08-08 13:50:00,225.39,225.76,225.39,225.61,9973.0,222.0176,222.382,222.0176,222.2343,9973.0
2023-08-08 14:00:00,225.68,226.14,225.67,225.97,4589.0,222.3032,222.7564,222.2934,222.5889,4589.0
2023-08-08 14:10:00,225.95,226.33,225.87,226.32,5257.0,222.5692,222.9435,222.4904,222.9337,5257.0
2023-08-08 14:20:00,226.24,226.25,225.96,226.05,2315.0,222.8549,222.8647,222.579,222.6677,2315.0
2023-08-08 14:30:00,226.02,226.07,225.71,225.85,8569.0,222.6381,222.6874,222.3328,222.4707,8569.0
2023-08-08 14:40:00,225.89,225.98,225.64,225.89,6249.0,222.5101,222.5987,222.2638,222.5101,6249.0
2023-08-08 14:50:00,225.93,226.24,225.88,226.05,11901.0,222.5495,222.8549,222.5002,222.6677,11901.0
2023-08-08 15:00:00,226.12,226.62,226.12,226.53,6856.0,222.7366,223.2292,222.7366,223.1405,6856.0
2023-08-08 15:10:00,226.53,226.66,226.4,226.66,11059.0,223.1405,223.2686,223.0125,223.2686,11059.0
2023-08-08 15:20:00,226.65,226.91,226.65,226.72,20775.0,223.2587,223.5148,223.2587,223.3277,20775.0
2023-08-08 15:30:00,226.74,226.75,226.48,226.62,10541.0,223.3474,223.3572,223.0913,223.2292,10541.0
2023-08-08 15:40:00,226.63,226.72,226.46,226.58,25406.0,223.239,223.3277,223.0716,223.1898,25406.0
2023-08-08 15:50:00,226.58,226.94,226.52,226.77,47490.0,223.1898,223.5444,223.1307,223.3769,47490.0
2023-08-09 09:30:00,226.92,226.92,226.04,226.04,3468.0,223.5247,223.5247,222.6578,222.6578,3468.0
2023-08-09 09:40:00,226.0,226.0,225.24,225.6,9314.0,222.6184,222.6184,221.8698,222.2244,9314.0
2023-08-09 09:50:00,225.19,225.85,225.17,225.83,2470.0,221.8206,222.4707,221.8009,222.451,2470.0
2023-08-09 10:00:00,225.95,226.15,225.4,225.46,4481.0,222.5692,222.7662,222.0274,222.0865,4481.0
2023-08-09 10:10:00,225.25,226.02,224.99,225.9,4055.0,221.8797,222.6381,221.6236,222.5199,4055.0
2023-08-09 10:20:00,225.81,225.89,225.44,225.76,1745.0,222.4313,222.5101,222.0668,222.382,1745.0
2023-08-09 10:30:00,225.88,225.93,225.54,225.61,4706.0,222.5002,222.5495,222.1653,222.2343,4706.0
2023-08-09 10:40:00,225.54,225.83,225.37,225.83,5273.0,222.1653,222.451,221.9979,222.451,5273.0
2023-08-09 10:50:00,225.66,226.09,225.62,225.99,2066.0,222.2835,222.7071,222.2441,222.6086,2066.0
2023-08-09 11:00:00,225.99,226.53,225.93,226.22,9678.0,222.6086,223.1405,222.5495,222.8352,9678.0
2023-08-09 11:10:00,226.15,226.22,225.7,225.73,3027.0,222.7662,222.8352,222.3229,222.3525,3027.0
2023-08-09 11:20:00,225.74,225.79,225.15,225.15,7234.0,222.3623,222.4116,221.7812,221.7812,7234.0
2023-08-09 11:30:00,225.14,225.27,224.89,224.89,5185.0,221.7713,221.8994,221.5251,221.5251,5185.0
2023-08-09 11:40:00,224.82,225.08,224.63,224.64,4487.0,221.4561,221.7122,221.2689,221.2788,4487.0
2023-08-09 11:50:00,224.17,224.46,223.96,224.08,3797.0,220.8158,221.1015,220.609,220.7272,3797.0
2023-08-09 12:00:00,224.2,224.53,224.2,224.43,4253.0,220.8454,221.1704,220.8454,221.0719,4253.0
2023-08-09 12:10:00,224.3,224.32,223.92,224.12,4870.0,220.9439,220.9636,220.5696,220.7666,4870.0
2023-08-09 12:20:00,223.97,223.97,223.84,223.93,3005.0,220.6188,220.6188,220.4908,220.5794,3005.0
2023-08-09 12:30:00,223.9,224.21,223.86,224.16,14723.0,220.5499,220.8552,220.5105,220.806,14723.0
2023-08-09 12:40:00,224.15,224.56,224.12,224.48,3454.0,220.7961,221.2,220.7666,221.1212,3454.0
2023-08-09 12:50:00,224.53,224.74,224.39,224.69,4888.0,221.1704,221.3773,221.0325,221.328,4888.0
2023-08-09 13:00:00,224.63,224.77,224.59,224.77,1779.0,221.2689,221.4068,221.2295,221.4068,1779.0
2023-08-09 13:10:00,224.78,225.17,224.78,224.97,1329.0,221.4167,221.8009,221.4167,221.6039,1329.0
2023-08-09 13:20:00,225.08,225.08,224.85,224.9,6347.0,221.7122,221.7122,221.4857,221.5349,6347.0
2023-08-09 13:30:00,224.93,225.01,224.81,224.88,3153.0,221.5645,221.6433,221.4463,221.5152,3153.0
2023-08-09 13:40:00,224.91,224.91,224.58,224.58,1603.0,221.5448,221.5448,221.2197,221.2197,1603.0
2023-08-09 13:50:00,224.45,224.59,224.32,224.36,4983.0,221.0916,221.2295,220.9636,221.003,4983.0
2023-08-09 14:00:00,224.31,224.57,224.26,224.52,4060.0,220.9537,221.2098,220.9045,221.1606,4060.0
2023-08-09 14:10:00,224.52,224.57,224.42,224.45,2785.0,221.1606,221.2098,221.0621,221.0916,2785.0
2023-08-09 14:20:00,224.4,224.45,224.28,224.38,4602.0,221.0424,221.0916,220.9242,221.0227,4602.0
2023-08-09 14:30:00,224.48,224.8,224.47,224.5,4339.0,221.1212,221.4364,221.1113,221.1409,4339.0
2023-08-09 14:40:00,224.42,224.65,224.35,224.65,3898.0,221.0621,221.2886,220.9931,221.2886,3898.0
2023-08-09 14:50:00,224.67,224.7,224.44,224.46,2864.0,221.3083,221.3379,221.0818,221.1015,2864.0
2023-08-09 15:00:00,224.5,224.65,224.16,224.16,4809.0,221.1409,221.2886,220.806,220.806,4809.0
2023-08-09 15:10:00,224.14,224.2,223.96,224.01,3291.0,220.7863,220.8454,220.609,220.6582,3291.0
2023-08-09 15:20:00,224.06,224.26,224.0,224.0,3873.0,220.7075,220.9045,220.6484,220.6484,3873.0
2023-08-09 15:30:00,223.93,224.01,223.64,223.69,9155.0,220.5794,220.6582,220.2938,220.343,9155.0
2023-08-09 15:40:00,223.71,223.72,222.71,222.8,16674.0,220.3627,220.3726,219.3777,219.4663,16674.0
2023-08-09 15:50:00,222.78,223.61,222.78,223.29,53298.0,219.4466,220.2642,219.4466,219.949,53298.0
2023-08-10 09:30:00,223.15,223.6,222.86,223.39,10595.0,219.8111,220.2544,219.5254,220.0475,10595.0
2023-08-10 09:40:00,222.91,224.82,222.91,224.6,1715.0,219.5747,221.4561,219.5747,221.2394,1715.0
2023-08-10 09:50:00,224.6,225.25,224.41,225.2,6656.0,221.2394,221.8797,221.0522,221.8304,6656.0
2023-08-10 10:00:00,225.23,225.24,224.72,224.97,4939.0,221.86,221.8698,221.3576,221.6039,4939.0
2023-08-10 10:10:00,225.03,225.16,224.38,224.81,2356.0,221.663,221.791,221.0227,221.4463,2356.0
2023-08-10 10:20:00,224.57,224.61,224.57,224.61,207.0,221.2098,221.2492,221.2098,221.2492,207.0
2023-08-10 10:30:00,224.54,224.57,224.18,224.18,7271.0,221.1803,221.2098,220.8257,220.8257,7271.0
2023-08-10 10:40:00,224.03,224.03,223.2,223.21,6000.0,220.6779,220.6779,219.8603,219.8702,6000.0
2023-08-10 10:50:00,223.24,223.76,223.13,223.41,4581.0,219.8997,220.412,219.7914,220.0672,4581.0
2023-08-10 11:00:00,223.26,223.74,223.26,223.71,1200.0,219.9194,220.3923,219.9194,220.3627,1200.0
2023-08-10 11:10:00,223.63,223.63,223.15,223.28,905.0,220.2839,220.2839,219.8111,219.9391,905.0
2023-08-10 11:20:00,223.15,223.63,223.12,223.63,2774.0,219.8111,220.2839,219.7815,220.2839,2774.0
2023-08-10 11:30:00,223.62,224.35,223.61,223.67,5112.0,220.2741,220.9931,220.2642,220.3233,5112.0
2023-08-10 11:40:00,223.77,223.77,223.31,223.54,2465.0,220.4218,220.4218,219.9687,220.1953,2465.0
2023-08-10 11:50:00,223.51,223.57,223.05,223.57,8768.0,220.1657,220.2248,219.7126,220.2248,8768.0
2023-08-10 12:00:00,223.62,223.62,223.03,223.03,4300.0,220.2741,220.2741,219.6929,219.6929,4300.0
2023-08-10 12:10:00,223.06,223.22,222.92,223.07,3218.0,219.7224,219.88,219.5845,219.7323,3218.0
2023-08-10 12:20:00,223.05,223.1,222.53,222.84,2455.0,219.7126,219.7618,219.2004,219.5057,2455.0
2023-08-10 12:30:00,223.14,223.55,222.93,223.55,2612.0,219.8012,220.2051,219.5944,220.2051,2612.0
2023-08-10 12:40:00,223.56,224.1,223.56,224.1,800.0,220.215,220.7469,220.215,220.7469,800.0
2023-08-10 12:50:00,224.17,224.21,223.85,223.91,5943.0,220.8158,220.8552,220.5006,220.5597,5943.0
2023-08-10 13:00:00,224.01,224.28,224.01,224.11,3712.0,220.6582,220.9242,220.6582,220.7567,3712.0
2023-08-10 13:10:00,224.07,224.19,223.71,223.8,4100.0,220.7173,220.8355,220.3627,220.4514,4100.0
2023-08-10 13:20:00,223.68,223.77,223.29,223.6,4354.0,220.3332,220.4218,219.949,220.2544,4354.0
2023-08-10 13:30:00,223.52,223.76,223.09,223.09,5400.0,220.1756,220.412,219.752,219.752,5400.0
2023-08-10 13:40:00,223.11,223.49,222.86,223.43,3293.0,219.7717,220.146,219.5254,220.0869,3293.0
2023-08-10 13:50:00,223.41,223.41,222.72,223.02,2386.0,220.0672,220.0672,219.3875,219.683,2386.0
2023-08-10 14:00:00,223.03,223.43,222.87,223.39,2253.0,219.6929,220.0869,219.5353,220.0475,2253.0
2023-08-10 14:10:00,223.53,223.75,223.5,223.6,2000.0,220.1854,220.4021,220.1559,220.2544,2000.0
2023-08-10 14:20:00,223.61,223.85,223.52,223.79,1411.0,220.2642,220.5006,220.1756,220.4415,1411.0
2023-08-10 14:30:00,223.84,223.89,223.46,223.64,6385.0,220.4908,220.54,220.1164,220.2938,6385.0
2023-08-10 14:40:00,223.67,223.85,223.47,223.78,3800.0,220.3233,220.5006,220.1263,220.4317,3800.0
2023-08-10 14:50:00,223.94,224.35,223.93,224.35,1993.0,220.5893,220.9931,220.5794,220.9931,1993.0
2023-08-10 15:00:00,224.24,224.3,223.99,224.16,3026.0,220.8848,220.9439,220.6385,220.806,3026.0
2023-08-10 15:10:00,224.27,224.39,224.18,224.19,4139.0,220.9143,221.0325,220.8257,220.8355,4139.0
2023-08-10 15:20:00,224.19,224.3,224.13,224.23,7633.0,220.8355,220.9439,220.7764,220.8749,7633.0
2023-08-10 15:30:00,224.21,224.25,224.02,224.12,12472.0,220.8552,220.8946,220.6681,220.7666,12472.0
2023-08-10 15:40:00,224.07,224.49,223.89,224.47,13652.0,220.7173,221.131,220.54,221.1113,13652.0
2023-08-10 15:50:00,224.42,224.65,224.1,224.28,53251.0,221.0621,221.2886,220.7469,220.9242,53251.0
2023-08-11 09:30:00,223.82,225.8,223.82,225.28,16272.0,220.4711,222.4214,220.4711,221.9092,16272.0
2023-08-11 09:40:00,225.01,225.28,224.73,224.73,13328.0,221.6433,221.9092,221.3674,221.3674,13328.0
2023-08-11 09:50:00,224.8,225.62,224.72,225.6,3634.0,221.4364,222.2441,221.3576,222.2244,3634.0
2023-08-11 10:00:00,225.6,226.38,225.56,225.68,42398.0,222.2244,222.9928,222.185,222.3032,42398.0
2023-08-11 10:10:00,225.52,225.63,225.19,225.19,1917.0,222.1456,222.254,221.8206,221.8206,1917.0
2023-08-11 10:20:00,225.55,225.85,225.52,225.8,3956.0,222.1752,222.4707,222.1456,222.4214,3956.0
2023-08-11 10:30:00,225.78,225.87,225.17,225.7,5623.0,222.4017,222.4904,221.8009,222.3229,5623.0
2023-08-11 10:40:00,225.8,225.8,224.91,224.92,4007.0,222.4214,222.4214,221.5448,221.5546,4007.0
2023-08-11 10:50:00,224.81,225.12,224.81,225.07,3702.0,221.4463,221.7516,221.4463,221.7024,3702.0
2023-08-11 11:00:00,225.13,225.14,224.55,224.61,2808.0,221.7615,221.7713,221.1901,221.2492,2808.0
2023-08-11 11:10:00,224.62,224.83,224.48,224.67,3822.0,221.2591,221.466,221.1212,221.3083,3822.0
2023-08-11 11:20:00,224.57,224.84,224.44,224.74,5623.0,221.2098,221.4758,221.0818,221.3773,5623.0
2023-08-11 11:30:00,224.77,225.02,224.46,225.0,3294.0,221.4068,221.6531,221.1015,221.6334,3294.0
2023-08-11 11:40:00,224.94,225.12,224.8,225.12,4767.0,221.5743,221.7516,221.4364,221.7516,4767.0
2023-08-11 11:50:00,224.88,225.59,224.8,225.59,2432.0,221.5152,222.2146,221.4364,222.2146,2432.0
2023-08-11 12:00:00,225.47,225.61,225.31,225.45,2272.0,222.0964,222.2343,221.9388,222.0767,2272.0
2023-08-11 12:10:00,225.49,225.67,225.38,225.47,2136.0,222.1161,222.2934,222.0077,222.0964,2136.0
2023-08-11 12:20:00,225.51,225.51,224.94,225.05,5808.0,222.1358,222.1358,221.5743,221.6827,5808.0
2023-08-11 12:30:00,225.07,225.1,224.73,224.73,1109.0,221.7024,221.7319,221.3674,221.3674,1109.0
2023-08-11 12:40:00,224.83,224.83,224.42,224.59,6333.0,221.466,221.466,221.0621,221.2295,6333.0
2023-08-11 12:50:00,224.65,225.05,224.65,224.91,6554.0,221.2886,221.6827,221.2886,221.5448,6554.0
2023-08-11 13:00:00,224.91,225.05,224.71,224.87,4118.0,221.5448,221.6827,221.3477,221.5054,4118.0
2023-08-11 13:10:00,224.91,225.1,224.85,224.96,4600.0,221.5448,221.7319,221.4857,221.594,4600.0
2023-08-11 13:20:00,225.03,225.1,224.78,224.97,3049.0,221.663,221.7319,221.4167,221.6039,3049.0
2023-08-11 13:30:00,225.03,225.09,224.65,224.66,3353.0,221.663,221.7221,221.2886,221.2985,3353.0
2023-08-11 13:40:00,224.65,224.65,224.32,224.4,2718.0,221.2886,221.2886,220.9636,221.0424,2718.0
2023-08-11 13:50:00,224.44,224.44,223.67,223.93,4870.0,221.0818,221.0818,220.3233,220.5794,4870.0
2023-08-11 14:00:00,223.98,224.09,223.79,224.09,3065.0,220.6287,220.737,220.4415,220.737,3065.0
2023-08-11 14:10:00,224.28,224.33,224.11,224.21,2449.0,220.9242,220.9734,220.7567,220.8552,2449.0
2023-08-11 14:20:00,224.18,224.35,223.97,224.23,4083.0,220.8257,220.9931,220.6188,220.8749,4083.0
2023-08-11 14:30:00,224.11,224.45,224.11,224.45,3077.0,220.7567,221.0916,220.7567,221.0916,3077.0
2023-08-11 14:40:00,224.39,224.46,224.13,224.29,4036.0,221.0325,221.1015,220.7764,220.934,4036.0
2023-08-11 14:50:00,224.21,224.39,224.1,224.39,3479.0,220.8552,221.0325,220.7469,221.0325,3479.0
2023-08-11 15:00:00,224.46,224.59,224.25,224.31,4871.0,221.1015,221.2295,220.8946,220.9537,4871.0
2023-08-11 15:10:00,224.37,224.47,224.22,224.45,5894.0,221.0128,221.1113,220.8651,221.0916,5894.0
2023-08-11 15:20:00,224.47,224.6,224.36,224.53,4935.0,221.1113,221.2394,221.003,221.1704,4935.0
2023-08-11 15:30:00,224.45,224.46,224.06,224.12,7697.0,221.0916,221.1015,220.7075,220.7666,7697.0
2023-08-11 15:40:00,224.08,224.15,223.89,223.94,12728.0,220.7272,220.7961,220.54,220.5893,12728.0
2023-08-11 15:50:00,223.93,224.07,223.62,223.92,48969.0,220.5794,220.7173,220.2741,220.5696,48969.0
2023-08-14 09:30:00,223.47,224.02,223.23,223.98,6359.0,220.1263,220.6681,219.8899,220.6287,6359.0
2023-08-14 09:40:00,224.09,224.09,223.08,223.16,1900.0,220.737,220.737,219.7421,219.8209,1900.0
2023-08-14 09:50:00,222.89,223.16,222.69,222.95,4000.0,219.555,219.8209,219.358,219.6141,4000.0
2023-08-14 10:00:00,222.74,223.23,222.74,223.23,3367.0,219.4072,219.8899,219.4072,219.8899,3367.0
2023-08-14 10:10:00,223.05,223.35,222.61,222.9,6113.0,219.7126,220.0081,219.2792,219.5648,6113.0
2023-08-14 10:20:00,223.09,223.09,222.38,222.65,1884.0,219.752,219.752,219.0526,219.3186,1884.0
2023-08-14 10:30:00,222.72,223.73,222.58,223.56,14784.0,219.3875,220.3824,219.2496,220.215,14784.0
2023-08-14 10:40:00,223.44,223.83,223.43,223.76,2375.0,220.0967,220.4809,220.0869,220.412,2375.0
2023-08-14 10:50:00,223.61,224.07,223.61,223.61,4528.0,220.2642,220.7173,220.2642,220.2642,4528.0
2023-08-14 11:00:00,223.67,224.08,223.6,224.08,1430.0,220.3233,220.7272,220.2544,220.7272,1430.0
2023-08-14 11:10:00,224.1,224.1,223.66,223.85,2480.0,220.7469,220.7469,220.3135,220.5006,2480.0
2023-08-14 11:20:00,224.03,224.18,223.86,224.09,1678.0,220.6779,220.8257,220.5105,220.737,1678.0
2023-08-14 11:30:00,224.25,224.36,224.02,224.31,2439.0,220.8946,221.003,220.6681,220.9537,2439.0
2023-08-14 11:40:00,224.32,224.48,224.3,224.41,1972.0,220.9636,221.1212,220.9439,221.0522,1972.0
2023-08-14 11:50:00,224.45,224.77,224.33,224.36,3239.0,221.0916,221.4068,220.9734,221.003,3239.0
2023-08-14 12:00:00,224.36,224.66,224.35,224.4,2297.0,221.003,221.2985,220.9931,221.0424,2297.0
2023-08-14 12:10:00,224.49,224.49,224.01,224.18,2692.0,221.131,221.131,220.6582,220.8257,2692.0
2023-08-14 12:20:00,224.24,224.4,224.01,224.4,2212.0,220.8848,221.0424,220.6582,221.0424,2212.0
2023-08-14 12:30:00,224.22,224.49,224.12,224.32,4333.0,220.8651,221.131,220.7666,220.9636,4333.0
2023-08-14 12:40:00,224.32,224.44,224.16,224.27,1674.0,220.9636,221.0818,220.806,220.9143,1674.0
2023-08-14 12:50:00,224.27,224.5,224.27,224.4,1539.0,220.9143,221.1409,220.9143,221.0424,1539.0
2023-08-14 13:00:00,224.55,224.63,224.39,224.51,1882.0,221.1901,221.2689,221.0325,221.1507,1882.0
2023-08-14 13:10:00,224.53,224.54,224.31,224.5,1313.0,221.1704,221.1803,220.9537,221.1409,1313.0
2023-08-14 13:20:00,224.53,224.53,224.39,224.44,1303.0,221.1704,221.1704,221.0325,221.0818,1303.0
2023-08-14 13:30:00,224.5,224.65,224.13,224.14,5664.0,221.1409,221.2886,220.7764,220.7863,5664.0
2023-08-14 13:40:00,224.2,224.52,224.2,224.33,2273.0,220.8454,221.1606,220.8454,220.9734,2273.0
2023-08-14 13:50:00,224.29,224.41,224.27,224.41,1066.0,220.934,221.0522,220.9143,221.0522,1066.0
2023-08-14 14:00:00,224.42,224.63,224.33,224.4,2017.0,221.0621,221.2689,220.9734,221.0424,2017.0
2023-08-14 14:10:00,224.47,224.47,223.92,223.92,2493.0,221.1113,221.1113,220.5696,220.5696,2493.0
2023-08-14 14:20:00,224.0,224.07,223.81,223.96,2757.0,220.6484,220.7173,220.4612,220.609,2757.0
2023-08-14 14:30:00,223.96,224.03,223.86,223.86,2244.0,220.609,220.6779,220.5105,220.5105,2244.0
2023-08-14 14:40:00,223.95,224.11,223.93,224.07,1705.0,220.5991,220.7567,220.5794,220.7173,1705.0
2023-08-14 14:50:00,224.03,224.2,224.0,224.13,2651.0,220.6779,220.8454,220.6484,220.7764,2651.0
2023-08-14 15:00:00,224.14,224.28,224.1,224.1,3911.0,220.7863,220.9242,220.7469,220.7469,3911.0
2023-08-14 15:10:00,224.11,224.26,224.02,224.02,6559.0,220.7567,220.9045,220.6681,220.6681,6559.0
2023-08-14 15:20:00,224.1,224.31,224.1,224.21,2454.0,220.7469,220.9537,220.7469,220.8552,2454.0
2023-08-14 15:30:00,224.22,224.56,224.17,224.5,3547.0,220.8651,221.2,220.8158,221.1409,3547.0
2023-08-14 15:40:00,224.56,224.71,224.43,224.62,7260.0,221.2,221.3477,221.0719,221.2591,7260.0
2023-08-14 15:50:00,224.69,225.24,224.58,225.2,25874.0,221.328,221.8698,221.2197,221.8304,25874.0
2023-08-15 09:30:00,224.58,225.35,224.43,224.91,12640.0,221.2197,221.9782,221.0719,221.5448,12640.0
2023-08-15 09:40:00,224.95,225.38,224.44,224.44,23611.0,221.5842,222.0077,221.0818,221.0818,23611.0
2023-08-15 09:50:00,224.2,224.61,224.2,224.38,409.0,220.8454,221.2492,220.8454,221.0227,409.0
2023-08-15 10:00:00,224.32,224.45,223.67,223.67,4726.0,220.9636,221.0916,220.3233,220.3233,4726.0
2023-08-15 10:10:00,223.83,223.84,223.5,223.56,5889.0,220.4809,220.4908,220.1559,220.215,5889.0
2023-08-15 10:20:00,223.57,223.68,223.09,223.32,4262.0,220.2248,220.3332,219.752,219.9785,4262.0
2023-08-15 10:30:00,223.53,223.66,223.53,223.54,800.0,220.1854,220.3135,220.1854,220.1953,800.0
2023-08-15 10:40:00,223.76,223.89,223.47,223.47,800.0,220.412,220.54,220.1263,220.1263,800.0
2023-08-15 10:50:00,223.39,223.7,223.39,223.45,2391.0,220.0475,220.3529,220.0475,220.1066,2391.0
2023-08-15 11:00:00,223.53,223.96,223.53,223.82,1017.0,220.1854,220.609,220.1854,220.4711,1017.0
2023-08-15 11:10:00,223.74,223.77,223.68,223.71,597.0,220.3923,220.4218,220.3332,220.3627,597.0
2023-08-15 11:20:00,223.7,224.04,223.67,224.03,1112.0,220.3529,220.6878,220.3233,220.6779,1112.0
2023-08-15 11:30:00,223.95,223.95,223.71,223.72,700.0,220.5991,220.5991,220.3627,220.3726,700.0
2023-08-15 11:40:00,223.8,223.8,223.65,223.66,400.0,220.4514,220.4514,220.3036,220.3135,400.0
2023-08-15 11:50:00,223.8,223.93,223.76,223.93,736.0,220.4514,220.5794,220.412,220.5794,736.0
2023-08-15 12:00:00,224.05,224.05,223.4,223.4,1400.0,220.6976,220.6976,220.0573,220.0573,1400.0
2023-08-15 12:10:00,223.39,223.53,223.38,223.52,908.0,220.0475,220.1854,220.0376,220.1756,908.0
2023-08-15 12:20:00,223.47,223.47,223.28,223.33,1688.0,220.1263,220.1263,219.9391,219.9884,1688.0
2023-08-15 12:30:00,223.33,223.34,223.26,223.34,700.0,219.9884,219.9982,219.9194,219.9982,700.0
2023-08-15 12:40:00,223.39,223.43,223.18,223.18,2319.0,220.0475,220.0869,219.8406,219.8406,2319.0
2023-08-15 12:50:00,223.1,223.15,223.1,223.15,200.0,219.7618,219.8111,219.7618,219.8111,200.0
2023-08-15 13:00:00,223.3,223.3,223.26,223.26,343.0,219.9588,219.9588,219.9194,219.9194,343.0
2023-08-15 13:10:00,223.48,223.61,223.4,223.49,1455.0,220.1362,220.2642,220.0573,220.146,1455.0
2023-08-15 13:20:00,223.6,223.73,223.57,223.58,1601.0,220.2544,220.3824,220.2248,220.2347,1601.0
2023-08-15 13:30:00,223.64,223.74,223.48,223.71,1500.0,220.2938,220.3923,220.1362,220.3627,1500.0
2023-08-15 13:40:00,223.75,223.94,223.56,223.89,1780.0,220.4021,220.5893,220.215,220.54,1780.0
2023-08-15 13:50:00,223.81,223.81,223.77,223.8,634.0,220.4612,220.4612,220.4218,220.4514,634.0
2023-08-15 14:00:00,223.83,223.87,223.69,223.69,1306.0,220.4809,220.5203,220.343,220.343,1306.0
2023-08-15 14:10:00,223.76,223.8,223.7,223.79,969.0,220.412,220.4514,220.3529,220.4415,969.0
2023-08-15 14:20:00,223.71,223.78,223.64,223.78,700.0,220.3627,220.4317,220.2938,220.4317,700.0
2023-08-15 14:30:00,223.78,223.93,223.75,223.87,3450.0,220.4317,220.5794,220.4021,220.5203,3450.0
2023-08-15 14:40:00,223.82,224.2,223.82,224.12,2850.0,220.4711,220.8454,220.4711,220.7666,2850.0
2023-08-15 14:50:00,224.12,224.16,223.99,224.11,5872.0,220.7666,220.806,220.6385,220.7567,5872.0
2023-08-15 15:00:00,224.14,224.34,224.14,224.29,3448.0,220.7863,220.9833,220.7863,220.934,3448.0
2023-08-15 15:10:00,224.35,224.36,224.12,224.23,4579.0,220.9931,221.003,220.7666,220.8749,4579.0
2023-08-15 15:20:00,224.2,224.22,223.48,223.52,4548.0,220.8454,220.8651,220.1362,220.1756,4548.0
2023-08-15 15:30:00,223.45,223.74,223.43,223.67,3790.0,220.1066,220.3923,220.0869,220.3233,3790.0
2023-08-15 15:40:00,223.63,223.83,223.61,223.78,10170.0,220.2839,220.4809,220.2642,220.4317,10170.0
2023-08-15 15:50:00,223.7,224.38,223.57,224.1,34336.0,220.3529,221.0227,220.2248,220.7469,34336.0
2023-08-16 09:30:00,223.41,224.8,223.41,224.52,4008.0,220.4925,221.8643,220.4925,221.588,4008.0
2023-08-16 09:40:00,224.73,225.14,224.58,224.82,2200.0,221.7953,222.1999,221.6472,221.8841,2200.0
2023-08-16 09:50:00,224.96,224.96,223.71,223.78,5068.0,222.0223,222.0223,220.7886,220.8577,5068.0
2023-08-16 10:00:00,223.57,223.73,223.28,223.71,3811.0,220.6504,220.8083,220.3642,220.7886,3811.0
2023-08-16 10:10:00,223.63,224.09,223.63,223.81,3132.0,220.7096,221.1636,220.7096,220.8873,3132.0
2023-08-16 10:20:00,223.79,223.93,223.5,223.69,2692.0,220.8675,221.0057,220.5813,220.7688,2692.0
2023-08-16 10:30:00,223.77,224.2,223.67,224.18,4403.0,220.8478,221.2722,220.7491,221.2524,4403.0
2023-08-16 10:40:00,224.3,224.32,223.91,223.91,2921.0,221.3709,221.3906,220.986,220.986,2921.0
2023-08-16 10:50:00,223.83,224.42,223.83,224.42,2287.0,220.907,221.4893,220.907,221.4893,2287.0
2023-08-16 11:00:00,224.48,224.51,224.08,224.1,5126.0,221.5485,221.5781,221.1537,221.1735,5126.0
2023-08-16 11:10:00,224.16,224.3,224.1,224.27,2503.0,221.2327,221.3709,221.1735,221.3413,2503.0
2023-08-16 11:20:00,224.16,224.41,224.12,224.12,1633.0,221.2327,221.4794,221.1932,221.1932,1633.0
2023-08-16 11:30:00,224.11,224.49,224.09,224.37,1804.0,221.1834,221.5584,221.1636,221.44,1804.0
2023-08-16 11:40:00,224.43,224.57,224.33,224.56,1600.0,221.4992,221.6373,221.4005,221.6275,1600.0
2023-08-16 11:50:00,224.5,224.79,224.35,224.73,3278.0,221.5683,221.8545,221.4202,221.7953,3278.0
2023-08-16 12:00:00,224.83,224.84,224.82,224.84,300.0,221.894,221.9038,221.8841,221.9038,300.0
2023-08-16 12:10:00,224.83,224.83,224.28,224.28,2179.0,221.894,221.894,221.3511,221.3511,2179.0
2023-08-16 12:20:00,224.28,224.52,224.17,224.45,1503.0,221.3511,221.588,221.2426,221.5189,1503.0
2023-08-16 12:30:00,224.34,224.4,224.16,224.2,3201.0,221.4104,221.4696,221.2327,221.2722,3201.0
2023-08-16 12:40:00,224.21,224.39,224.01,224.04,3906.0,221.282,221.4597,221.0847,221.1143,3906.0
2023-08-16 12:50:00,224.16,224.29,224.11,224.13,1667.0,221.2327,221.361,221.1834,221.2031,1667.0
2023-08-16 13:00:00,224.11,224.11,223.92,223.96,1600.0,221.1834,221.1834,220.9958,221.0353,1600.0
2023-08-16 13:10:00,223.77,224.03,223.65,223.65,2664.0,220.8478,221.1044,220.7294,220.7294,2664.0
2023-08-16 13:20:00,223.73,223.85,223.71,223.71,1300.0,220.8083,220.9268,220.7886,220.7886,1300.0
2023-08-16 13:30:00,223.67,224.01,223.51,223.96,4657.0,220.7491,221.0847,220.5912,221.0353,4657.0
2023-08-16 13:40:00,224.03,224.38,224.03,224.19,2800.0,221.1044,221.4498,221.1044,221.2623,2800.0
2023-08-16 13:50:00,224.33,224.49,224.24,224.39,1646.0,221.4005,221.5584,221.3117,221.4597,1646.0
2023-08-16 14:00:00,224.11,224.18,223.86,223.96,1942.0,221.1834,221.2524,220.9366,221.0353,1942.0
2023-08-16 14:10:00,223.86,223.93,223.52,223.82,4556.0,220.9366,221.0057,220.6011,220.8971,4556.0
2023-08-16 14:20:00,223.85,224.2,223.69,223.83,6945.0,220.9268,221.2722,220.7688,220.907,6945.0
2023-08-16 14:30:00,223.86,224.04,223.78,223.78,3423.0,220.9366,221.1143,220.8577,220.8577,3423.0
2023-08-16 14:40:00,223.85,224.0,223.75,223.75,2719.0,220.9268,221.0748,220.8281,220.8281,2719.0
2023-08-16 14:50:00,223.53,223.66,223.34,223.66,3244.0,220.6109,220.7392,220.4234,220.7392,3244.0
2023-08-16 15:00:00,223.47,223.6,223.33,223.42,2541.0,220.5517,220.68,220.4135,220.5024,2541.0
2023-08-16 15:10:00,223.27,223.27,222.72,222.72,1337.0,220.3543,220.3543,219.8115,219.8115,1337.0
2023-08-16 15:20:00,222.85,222.94,222.61,222.77,3135.0,219.9398,220.0286,219.7029,219.8609,3135.0
2023-08-16 15:30:00,222.68,223.06,222.68,222.72,5985.0,219.772,220.1471,219.772,219.8115,5985.0
2023-08-16 15:40:00,222.71,222.83,222.37,222.79,18094.0,219.8016,219.9201,219.4661,219.8806,18094.0
2023-08-16 15:50:00,222.68,223.0,222.38,222.54,43739.0,219.772,220.0879,219.4759,219.6339,43739.0
2023-08-17 09:30:00,223.14,223.5,222.23,223.31,4041.0,220.226,220.5813,219.3279,220.3938,4041.0
2023-08-17 09:40:00,223.43,223.6,223.22,223.23,2439.0,220.5122,220.68,220.305,220.3148,2439.0
2023-08-17 09:50:00,223.44,223.81,223.4,223.8,4250.0,220.5221,220.8873,220.4826,220.8774,4250.0
2023-08-17 10:00:00,223.81,223.93,223.54,223.68,3228.0,220.8873,221.0057,220.6208,220.759,3228.0
2023-08-17 10:10:00,223.6,223.6,223.06,223.13,3847.0,220.68,220.68,220.1471,220.2162,3847.0
2023-08-17 10:20:00,223.09,223.2,222.96,222.96,3143.0,220.1767,220.2852,220.0484,220.0484,3143.0
2023-08-17 10:30:00,222.95,223.1,222.87,222.96,1915.0,220.0385,220.1865,219.9595,220.0484,1915.0
2023-08-17 10:40:00,222.97,223.15,222.92,222.97,2986.0,220.0582,220.2359,220.0089,220.0582,2986.0
2023-08-17 10:50:00,223.05,223.05,222.62,222.82,3000.0,220.1372,220.1372,219.7128,219.9102,3000.0
2023-08-17 11:00:00,222.75,222.75,221.9,221.9,1954.0,219.8411,219.8411,219.0022,219.0022,1954.0
2023-08-17 11:10:00,222.03,222.03,221.05,221.14,1400.0,219.1305,219.1305,218.1633,218.2521,1400.0
2023-08-17 11:20:00,221.08,221.12,220.17,220.38,16004.0,218.1929,218.2324,217.2948,217.5021,16004.0
2023-08-17 11:30:00,220.23,220.72,220.23,220.72,12162.0,217.354,217.8376,217.354,217.8376,12162.0
2023-08-17 11:40:00,220.73,220.73,220.19,220.19,5757.0,217.8475,217.8475,217.3145,217.3145,5757.0
2023-08-17 11:50:00,220.2,220.51,219.92,220.02,5581.0,217.3244,217.6304,217.0481,217.1468,5581.0
2023-08-17 12:00:00,220.02,220.02,219.08,219.11,13593.0,217.1468,217.1468,216.219,216.2487,13593.0
2023-08-17 12:10:00,219.09,219.81,218.93,219.37,17372.0,216.2289,216.9395,216.071,216.5053,17372.0
2023-08-17 12:20:00,219.37,220.0,219.22,219.72,4856.0,216.5053,217.127,216.3572,216.8507,4856.0
2023-08-17 12:30:00,219.6,219.74,219.53,219.62,1300.0,216.7323,216.8704,216.6632,216.752,1300.0
2023-08-17 12:40:00,219.49,219.75,219.49,219.57,3284.0,216.6237,216.8803,216.6237,216.7026,3284.0
2023-08-17 12:50:00,219.68,219.93,219.68,219.91,4589.0,216.8112,217.0579,216.8112,217.0382,4589.0
2023-08-17 13:00:00,220.02,220.03,219.56,219.58,1500.0,217.1468,217.1566,216.6928,216.7125,1500.0
2023-08-17 13:10:00,219.43,219.53,219.07,219.11,1900.0,216.5645,216.6632,216.2092,216.2487,1900.0
2023-08-17 13:20:00,219.01,219.01,218.3,218.43,7255.0,216.15,216.15,215.4492,215.5775,7255.0
2023-08-17 13:30:00,218.27,218.49,218.15,218.19,17180.0,215.4196,215.6367,215.3012,215.3407,17180.0
2023-08-17 13:40:00,218.29,218.29,217.36,217.36,8019.0,215.4394,215.4394,214.5215,214.5215,8019.0
2023-08-17 13:50:00,217.44,217.64,217.37,217.64,18765.0,214.6005,214.7978,214.5314,214.7978,18765.0
2023-08-17 14:00:00,217.55,217.59,216.92,216.92,9794.0,214.709,214.7485,214.0872,214.0872,9794.0
2023-08-17 14:10:00,216.85,216.85,216.4,216.48,9005.0,214.0182,214.0182,213.574,213.653,9005.0
2023-08-17 14:20:00,216.39,216.45,215.81,215.81,12057.0,213.5642,213.6234,212.9917,212.9917,12057.0
2023-08-17 14:30:00,215.64,216.11,215.56,215.82,11940.0,212.824,213.2878,212.745,213.0016,11940.0
2023-08-17 14:40:00,215.88,215.88,215.06,215.1,7908.0,213.0608,213.0608,212.2515,212.291,7908.0
2023-08-17 14:50:00,215.14,215.14,213.97,214.13,14998.0,212.3305,212.3305,211.1758,211.3337,14998.0
2023-08-17 15:00:00,214.05,214.11,213.46,213.46,20117.0,211.2547,211.3139,210.6724,210.6724,20117.0
2023-08-17 15:10:00,213.69,213.8,213.5,213.8,12392.0,210.8994,211.008,210.7119,211.008,12392.0
2023-08-17 15:20:00,213.79,213.86,213.3,213.53,12841.0,210.9981,211.0672,210.5145,210.7415,12841.0
2023-08-17 15:30:00,213.57,213.73,213.34,213.38,14840.0,210.781,210.9389,210.554,210.5935,14840.0
2023-08-17 15:40:00,213.4,213.94,213.2,213.2,38754.0,210.6132,211.1462,210.4158,210.4158,38754.0
2023-08-17 15:50:00,213.02,213.66,213.01,213.33,76297.0,210.2382,210.8698,210.2283,210.5441,76297.0
2023-08-18 09:30:00,211.64,211.74,208.27,210.98,109583.0,208.8762,208.9749,205.5502,208.2248,109583.0
2023-08-18 09:40:00,210.91,211.5,210.39,211.03,19084.0,208.1557,208.738,207.6425,208.2742,19084.0
2023-08-18 09:50:00,211.04,211.15,210.48,210.54,10328.0,208.284,208.3926,207.7313,207.7906,10328.0
2023-08-18 10:00:00,210.61,211.28,210.32,211.23,28523.0,207.8597,208.5209,207.5734,208.4716,28523.0
2023-08-18 10:10:00,211.2,211.38,210.87,211.3,20677.0,208.4419,208.6196,208.1163,208.5406,20677.0
2023-08-18 10:20:00,211.35,211.35,210.78,210.85,12775.0,208.59,208.59,208.0274,208.0965,12775.0
2023-08-18 10:30:00,210.83,210.83,210.32,210.6,11538.0,208.0768,208.0768,207.5734,207.8498,11538.0
2023-08-18 10:40:00,210.51,210.65,210.39,210.62,34077.0,207.761,207.8991,207.6425,207.8695,34077.0
2023-08-18 10:50:00,210.62,211.47,210.62,211.24,28647.0,207.8695,208.7084,207.8695,208.4814,28647.0
2023-08-18 11:00:00,211.29,212.18,211.29,211.89,7899.0,208.5308,209.4091,208.5308,209.1229,7899.0
2023-08-18 11:10:00,211.94,212.84,211.94,212.84,9904.0,209.1723,210.0605,209.1723,210.0605,9904.0
2023-08-18 11:20:00,212.79,212.99,212.07,212.23,9448.0,210.0112,210.2086,209.3006,209.4585,9448.0
2023-08-18 11:30:00,212.27,212.57,212.13,212.57,14669.0,209.498,209.7941,209.3598,209.7941,14669.0
2023-08-18 11:40:00,212.29,212.99,212.23,212.84,6659.0,209.5177,210.2086,209.4585,210.0605,6659.0
2023-08-18 11:50:00,212.83,213.01,212.41,212.86,7759.0,210.0507,210.2283,209.6361,210.0803,7759.0
2023-08-18 12:00:00,212.81,212.81,211.95,212.02,6426.0,210.0309,210.0309,209.1822,209.2512,6426.0
2023-08-18 12:10:00,212.11,212.11,211.31,211.43,11368.0,209.3401,209.3401,208.5505,208.6689,11368.0
2023-08-18 12:20:00,211.53,211.86,211.47,211.47,3969.0,208.7676,209.0933,208.7084,208.7084,3969.0
2023-08-18 12:30:00,211.33,211.7,211.33,211.47,4852.0,208.5702,208.9354,208.5702,208.7084,4852.0
2023-08-18 12:40:00,211.38,211.72,211.26,211.63,5643.0,208.6196,208.9552,208.5012,208.8663,5643.0
2023-08-18 12:50:00,211.74,212.44,211.74,212.29,4138.0,208.9749,209.6658,208.9749,209.5177,4138.0
2023-08-18 13:00:00,212.18,212.63,212.13,212.63,2984.0,209.4091,209.8533,209.3598,209.8533,2984.0
2023-08-18 13:10:00,212.55,212.58,211.75,211.83,5404.0,209.7743,209.8039,208.9848,209.0637,5404.0
2023-08-18 13:20:00,211.98,212.05,211.77,211.97,2712.0,209.2118,209.2808,209.0045,209.2019,2712.0
2023-08-18 13:30:00,212.04,212.04,211.6,211.76,9279.0,209.271,209.271,208.8367,208.9946,9279.0
2023-08-18 13:40:00,211.74,212.13,211.74,211.9,4958.0,208.9749,209.3598,208.9749,209.1328,4958.0
2023-08-18 13:50:00,211.83,211.89,211.48,211.57,4549.0,209.0637,209.1229,208.7183,208.8071,4549.0
2023-08-18 14:00:00,211.59,211.86,211.5,211.57,7808.0,208.8269,209.0933,208.738,208.8071,7808.0
2023-08-18 14:10:00,211.56,211.74,211.37,211.67,5689.0,208.7972,208.9749,208.6097,208.9058,5689.0
2023-08-18 14:20:00,211.67,211.94,211.67,211.77,5852.0,208.9058,209.1723,208.9058,209.0045,5852.0
2023-08-18 14:30:00,211.75,212.13,211.69,211.99,6935.0,208.9848,209.3598,208.9255,209.2216,6935.0
2023-08-18 14:40:00,211.99,212.27,211.9,211.93,7266.0,209.2216,209.498,209.1328,209.1624,7266.0
2023-08-18 14:50:00,211.9,212.09,211.85,211.91,6024.0,209.1328,209.3203,209.0835,209.1427,6024.0
2023-08-18 15:00:00,211.75,212.11,211.75,211.91,8116.0,208.9848,209.3401,208.9848,209.1427,8116.0
2023-08-18 15:10:00,211.9,211.9,211.43,211.49,23145.0,209.1328,209.1328,208.6689,208.7282,23145.0
2023-08-18 15:20:00,211.43,211.74,211.38,211.68,36573.0,208.6689,208.9749,208.6196,208.9157,36573.0
2023-08-18 15:30:00,211.67,212.21,211.65,212.2,20701.0,208.9058,209.4388,208.8861,209.4289,20701.0
2023-08-18 15:40:00,212.2,212.54,211.92,211.93,25312.0,209.4289,209.7644,209.1525,209.1624,25312.0
2023-08-18 15:50:00,212.06,212.06,211.36,211.8,76775.0,209.2907,209.2907,208.5999,209.0341,76775.0
2023-08-21 09:30:00,212.54,212.86,211.56,212.18,50918.0,209.7644,210.0803,208.7972,209.4091,50918.0
2023-08-21 09:40:00,212.12,212.23,210.52,210.81,5860.0,209.3499,209.4585,207.7708,208.057,5860.0
2023-08-21 09:50:00,210.66,210.66,208.73,210.02,26531.0,207.909,207.909,206.0042,207.2774,26531.0
2023-08-21 10:00:00,210.15,211.15,210.14,211.15,5115.0,207.4057,208.3926,207.3958,208.3926,5115.0
2023-08-21 10:10:00,211.01,211.3,210.75,211.24,6469.0,208.2544,208.5406,207.9978,208.4814,6469.0
2023-08-21 10:20:00,211.3,211.3,210.05,210.05,6103.0,208.5406,208.5406,207.307,207.307,6103.0
2023-08-21 10:30:00,209.98,210.91,209.75,210.87,29563.0,207.2379,208.1557,207.0109,208.1163,29563.0
2023-08-21 10:40:00,210.95,210.95,210.56,210.65,7454.0,208.1952,208.1952,207.8103,207.8991,7454.0
2023-08-21 10:50:00,210.75,210.76,210.41,210.68,5695.0,207.9978,208.0077,207.6623,207.9287,5695.0
2023-08-21 11:00:00,210.46,211.33,210.45,210.83,6129.0,207.7116,208.5702,207.7017,208.0768,6129.0
2023-08-21 11:10:00,210.86,210.99,210.42,210.96,7651.0,208.1064,208.2347,207.6721,208.2051,7651.0
2023-08-21 11:20:00,211.0,211.02,210.68,210.68,2584.0,208.2446,208.2643,207.9287,207.9287,2584.0
2023-08-21 11:30:00,210.71,210.75,210.24,210.28,15642.0,207.9583,207.9978,207.4945,207.534,15642.0
2023-08-21 11:40:00,210.29,210.55,210.26,210.53,3673.0,207.5438,207.8004,207.5142,207.7807,3673.0
2023-08-21 11:50:00,210.4,210.46,210.04,210.18,18811.0,207.6524,207.7116,207.2971,207.4353,18811.0
2023-08-21 12:00:00,210.16,210.38,210.15,210.17,2337.0,207.4155,207.6327,207.4057,207.4254,2337.0
2023-08-21 12:10:00,210.08,210.34,209.88,210.33,6248.0,207.3366,207.5932,207.1392,207.5833,6248.0
2023-08-21 12:20:00,210.36,210.74,210.35,210.61,8360.0,207.6129,207.988,207.603,207.8597,8360.0
2023-08-21 12:30:00,210.6,210.91,210.54,210.66,3107.0,207.8498,208.1557,207.7906,207.909,3107.0
2023-08-21 12:40:00,210.68,210.74,210.45,210.58,12532.0,207.9287,207.988,207.7017,207.83,12532.0
2023-08-21 12:50:00,210.56,210.65,210.12,210.52,8028.0,207.8103,207.8991,207.3761,207.7708,8028.0
2023-08-21 13:00:00,210.54,210.8,210.46,210.67,9624.0,207.7906,208.0472,207.7116,207.9189,9624.0
2023-08-21 13:10:00,210.68,211.19,210.67,211.14,6213.0,207.9287,208.4321,207.9189,208.3827,6213.0
2023-08-21 13:20:00,211.12,211.56,211.12,211.34,7521.0,208.363,208.7972,208.363,208.5801,7521.0
2023-08-21 13:30:00,211.34,211.51,210.9,211.16,14536.0,208.5801,208.7479,208.1459,208.4025,14536.0
2023-08-21 13:40:00,211.16,211.86,211.16,211.78,5697.0,208.4025,209.0933,208.4025,209.0144,5697.0
2023-08-21 13:50:00,211.8,211.96,211.54,211.57,7373.0,209.0341,209.192,208.7775,208.8071,7373.0
2023-08-21 14:00:00,211.61,211.69,211.46,211.58,2969.0,208.8466,208.9255,208.6986,208.817,2969.0
2023-08-21 14:10:00,211.49,211.7,211.38,211.66,4921.0,208.7282,208.9354,208.6196,208.8959,4921.0
2023-08-21 14:20:00,211.61,212.09,211.58,212.09,11086.0,208.8466,209.3203,208.817,209.3203,11086.0
2023-08-21 14:30:00,212.11,212.11,211.82,211.94,9027.0,209.3401,209.3401,209.0538,209.1723,9027.0
2023-08-21 14:40:00,211.98,212.34,211.98,212.34,6705.0,209.2118,209.5671,209.2118,209.5671,6705.0
2023-08-21 14:50:00,212.32,212.65,212.22,212.22,10725.0,209.5473,209.873,209.4486,209.4486,10725.0
2023-08-21 15:00:00,212.27,212.54,212.26,212.49,7306.0,209.498,209.7644,209.4881,209.7151,7306.0
2023-08-21 15:10:00,212.43,212.62,212.34,212.38,8860.0,209.6559,209.8434,209.5671,209.6065,8860.0
2023-08-21 15:20:00,212.37,212.69,212.36,212.58,9722.0,209.5967,209.9125,209.5868,209.8039,9722.0
2023-08-21 15:30:00,212.58,212.98,212.54,212.93,11112.0,209.8039,210.1987,209.7644,210.1494,11112.0
2023-08-21 15:40:00,212.96,213.08,212.63,212.64,17125.0,210.179,210.2974,209.8533,209.8631,17125.0
2023-08-21 15:50:00,212.7,212.83,212.45,212.62,70923.0,209.9224,210.0507,209.6756,209.8434,70923.0
2023-08-22 09:30:00,212.93,213.57,212.89,213.55,9017.0,210.1494,210.781,210.1099,210.7613,9017.0
2023-08-22 09:40:00,213.55,214.33,213.33,213.89,16533.0,210.7613,211.5311,210.5441,211.0968,16533.0
2023-08-22 09:50:00,213.94,213.95,213.45,213.81,1539.0,211.1462,211.156,210.6626,211.0179,1539.0
2023-08-22 10:00:00,213.64,213.78,213.64,213.77,2739.0,210.8501,210.9883,210.8501,210.9784,2739.0
2023-08-22 10:10:00,213.72,214.33,213.7,214.3,6186.0,210.929,211.5311,210.9093,211.5015,6186.0
2023-08-22 10:20:00,214.22,214.29,213.63,213.86,4656.0,211.4225,211.4916,210.8402,211.0672,4656.0
2023-08-22 10:30:00,213.9,213.9,213.13,213.49,6643.0,211.1067,211.1067,210.3467,210.702,6643.0
2023-08-22 10:40:00,213.5,213.82,213.44,213.81,2967.0,210.7119,211.0277,210.6527,211.0179,2967.0
2023-08-22 10:50:00,213.91,214.5,213.91,214.38,4037.0,211.1166,211.6989,211.1166,211.5804,4037.0
2023-08-22 11:00:00,214.26,214.39,213.89,214.02,10339.0,211.462,211.5903,211.0968,211.2251,10339.0
2023-08-22 11:10:00,213.66,214.51,213.65,214.51,6630.0,210.8698,211.7087,210.86,211.7087,6630.0
2023-08-22 11:20:00,214.51,214.89,214.48,214.76,3157.0,211.7087,212.0838,211.6791,211.9555,3157.0
2023-08-22 11:30:00,214.66,214.87,214.65,214.65,2015.0,211.8568,212.064,211.8469,211.8469,2015.0
2023-08-22 11:40:00,214.48,214.54,214.38,214.44,1500.0,211.6791,211.7383,211.5804,211.6396,1500.0
2023-08-22 11:50:00,214.53,214.53,214.16,214.31,2820.0,211.7285,211.7285,211.3633,211.5113,2820.0
2023-08-22 12:00:00,214.31,214.44,214.2,214.32,2236.0,211.5113,211.6396,211.4028,211.5212,2236.0
2023-08-22 12:10:00,214.28,214.35,214.07,214.34,2787.0,211.4817,211.5508,211.2745,211.5409,2787.0
2023-08-22 12:20:00,214.28,214.87,214.27,214.87,4939.0,211.4817,212.064,211.4719,212.064,4939.0
2023-08-22 12:30:00,214.81,215.19,214.6,214.8,4918.0,212.0048,212.3798,211.7975,211.9949,4918.0
2023-08-22 12:40:00,214.71,215.03,214.66,214.66,3159.0,211.9061,212.2219,211.8568,211.8568,3159.0
2023-08-22 12:50:00,214.62,215.01,214.53,214.53,5232.0,211.8173,212.2022,211.7285,211.7285,5232.0
2023-08-22 13:00:00,214.6,214.6,214.05,214.48,2995.0,211.7975,211.7975,211.2547,211.6791,2995.0
2023-08-22 13:10:00,214.55,214.55,214.2,214.38,3916.0,211.7482,211.7482,211.4028,211.5804,3916.0
2023-08-22 13:20:00,214.58,214.59,214.36,214.53,4081.0,211.7778,211.7877,211.5607,211.7285,4081.0
2023-08-22 13:30:00,214.55,214.59,214.37,214.44,4913.0,211.7482,211.7877,211.5705,211.6396,4913.0
2023-08-22 13:40:00,214.47,214.62,214.38,214.62,2521.0,211.6692,211.8173,211.5804,211.8173,2521.0
2023-08-22 13:50:00,214.55,214.75,214.43,214.73,4717.0,211.7482,211.9456,211.6298,211.9258,4717.0
2023-08-22 14:00:00,214.68,214.99,214.66,214.84,9776.0,211.8765,212.1825,211.8568,212.0344,9776.0
2023-08-22 14:10:00,214.78,214.79,214.25,214.35,18978.0,211.9752,211.9851,211.4521,211.5508,18978.0
2023-08-22 14:20:00,214.35,214.83,214.3,214.83,8276.0,211.5508,212.0245,211.5015,212.0245,8276.0
2023-08-22 14:30:00,214.78,215.01,214.39,214.42,18392.0,211.9752,212.2022,211.5903,211.6199,18392.0
2023-08-22 14:40:00,214.35,214.39,213.97,214.19,15636.0,211.5508,211.5903,211.1758,211.3929,15636.0
2023-08-22 14:50:00,214.2,214.73,213.99,214.73,6834.0,211.4028,211.9258,211.1955,211.9258,6834.0
2023-08-22 15:00:00,214.83,215.09,214.81,215.0,8274.0,212.0245,212.2811,212.0048,212.1923,8274.0
2023-08-22 15:10:00,215.01,215.11,214.65,214.65,8463.0,212.2022,212.3009,211.8469,211.8469,8463.0
2023-08-22 15:20:00,214.63,214.69,214.35,214.37,8961.0,211.8272,211.8864,211.5508,211.5705,8961.0
2023-08-22 15:30:00,214.45,214.45,214.09,214.2,7808.0,211.6495,211.6495,211.2942,211.4028,7808.0
2023-08-22 15:40:00,214.11,214.37,214.02,214.13,26167.0,211.3139,211.5705,211.2251,211.3337,26167.0
2023-08-22 15:50:00,214.13,214.65,214.12,214.59,63726.0,211.3337,211.8469,211.3238,211.7877,63726.0
2023-08-23 09:30:00,214.27,214.83,214.27,214.83,10782.0,211.4719,212.0245,211.4719,212.0245,10782.0
2023-08-23 09:40:00,214.38,216.24,214.37,215.81,10341.0,211.5804,213.4161,211.5705,212.9917,10341.0
2023-08-23 09:50:00,216.13,216.27,215.4,215.89,5442.0,213.3076,213.4457,212.5871,213.0707,5442.0
2023-08-23 10:00:00,215.8,216.14,215.64,216.01,3557.0,212.9819,213.3174,212.824,213.1891,3557.0
2023-08-23 10:10:00,216.03,216.56,216.03,216.44,6433.0,213.2089,213.732,213.2089,213.6135,6433.0
2023-08-23 10:20:00,216.48,216.7,216.22,216.3,4908.0,213.653,213.8701,213.3964,213.4753,4908.0
2023-08-23 10:30:00,216.27,216.27,215.92,215.96,2594.0,213.4457,213.4457,213.1003,213.1398,2594.0
2023-08-23 10:40:00,215.94,216.16,215.58,216.09,7497.0,213.12,213.3372,212.7647,213.2681,7497.0
2023-08-23 10:50:00,216.09,216.54,215.95,216.05,5293.0,213.2681,213.7122,213.1299,213.2286,5293.0
2023-08-23 11:00:00,216.01,216.16,215.91,215.99,5666.0,213.1891,213.3372,213.0904,213.1694,5666.0
2023-08-23 11:10:00,216.01,216.21,215.88,215.88,5458.0,213.1891,213.3865,213.0608,213.0608,5458.0
2023-08-23 11:20:00,216.06,216.51,216.06,216.51,3658.0,213.2385,213.6826,213.2385,213.6826,3658.0
2023-08-23 11:30:00,216.38,216.62,216.09,216.46,7052.0,213.5543,213.7912,213.2681,213.6333,7052.0
2023-08-23 11:40:00,216.38,216.86,216.28,216.8,9188.0,213.5543,214.028,213.4556,213.9688,9188.0
2023-08-23 11:50:00,216.86,217.13,216.74,217.0,11756.0,214.028,214.2945,213.9096,214.1662,11756.0
2023-08-23 12:00:00,216.99,216.99,216.79,216.81,4823.0,214.1563,214.1563,213.9589,213.9787,4823.0
2023-08-23 12:10:00,216.88,216.92,216.77,216.77,2326.0,214.0478,214.0872,213.9392,213.9392,2326.0
2023-08-23 12:20:00,216.7,216.7,216.56,216.69,7569.0,213.8701,213.8701,213.732,213.8603,7569.0
2023-08-23 12:30:00,216.65,216.7,216.44,216.63,9195.0,213.8208,213.8701,213.6135,213.801,9195.0
2023-08-23 12:40:00,216.67,217.22,216.54,217.16,5488.0,213.8405,214.3833,213.7122,214.3241,5488.0
2023-08-23 12:50:00,217.19,217.26,216.96,217.2,4104.0,214.3537,214.4228,214.1267,214.3636,4104.0
2023-08-23 13:00:00,217.19,217.33,217.03,217.03,4109.0,214.3537,214.4919,214.1958,214.1958,4109.0
2023-08-23 13:10:00,217.04,217.44,217.04,217.44,5132.0,214.2057,214.6005,214.2057,214.6005,5132.0
2023-08-23 13:20:00,217.47,217.67,217.47,217.52,4861.0,214.6301,214.8275,214.6301,214.6794,4861.0
2023-08-23 13:30:00,217.63,217.77,217.58,217.59,10859.0,214.788,214.9261,214.7386,214.7485,10859.0
2023-08-23 13:40:00,217.67,217.69,217.47,217.54,3455.0,214.8275,214.8472,214.6301,214.6992,3455.0
2023-08-23 13:50:00,217.52,217.77,217.36,217.36,7019.0,214.6794,214.9261,214.5215,214.5215,7019.0
2023-08-23 14:00:00,217.36,217.44,217.06,217.06,6896.0,214.5215,214.6005,214.2254,214.2254,6896.0
2023-08-23 14:10:00,217.07,217.09,216.88,216.97,3767.0,214.2353,214.255,214.0478,214.1366,3767.0
2023-08-23 14:20:00,216.95,217.07,216.71,216.92,8424.0,214.1169,214.2353,213.88,214.0872,8424.0
2023-08-23 14:30:00,216.93,216.96,216.72,216.72,6351.0,214.0971,214.1267,213.8899,213.8899,6351.0
2023-08-23 14:40:00,216.77,216.95,216.63,216.89,7524.0,213.9392,214.1169,213.801,214.0576,7524.0
2023-08-23 14:50:00,216.92,217.03,216.88,216.96,6498.0,214.0872,214.1958,214.0478,214.1267,6498.0
2023-08-23 15:00:00,216.97,217.03,216.77,216.87,3736.0,214.1366,214.1958,213.9392,214.0379,3736.0
2023-08-23 15:10:00,216.9,217.02,216.79,216.95,3825.0,214.0675,214.1859,213.9589,214.1169,3825.0
2023-08-23 15:20:00,216.95,217.17,216.89,217.15,5221.0,214.1169,214.334,214.0576,214.3142,5221.0
2023-08-23 15:30:00,217.16,217.16,216.88,217.0,5950.0,214.3241,214.3241,214.0478,214.1662,5950.0
2023-08-23 15:40:00,217.05,217.27,216.95,217.18,17266.0,214.2156,214.4327,214.1169,214.3439,17266.0
2023-08-23 15:50:00,217.05,217.1,216.47,217.1,45773.0,214.2156,214.2649,213.6431,214.2649,45773.0
2023-08-24 09:30:00,216.52,216.52,215.75,216.06,5442.0,213.6925,213.6925,212.9325,213.2385,5442.0
2023-08-24 09:40:00,215.9,216.88,215.85,216.88,4289.0,213.0806,214.0478,213.0312,214.0478,4289.0
2023-08-24 09:50:00,216.91,218.06,216.89,218.06,4813.0,214.0774,215.2124,214.0576,215.2124,4813.0
2023-08-24 10:00:00,217.83,218.23,217.23,217.64,3919.0,214.9854,215.3801,214.3932,214.7978,3919.0
2023-08-24 10:10:00,217.47,217.61,216.57,216.57,3601.0,214.6301,214.7682,213.7418,213.7418,3601.0
2023-08-24 10:20:00,216.76,217.02,216.12,216.95,6706.0,213.9293,214.1859,213.2977,214.1169,6706.0
2023-08-24 10:30:00,216.61,217.1,216.54,217.1,21901.0,213.7813,214.2649,213.7122,214.2649,21901.0
2023-08-24 10:40:00,217.1,217.11,216.43,216.43,1633.0,214.2649,214.2748,213.6036,213.6036,1633.0
2023-08-24 10:50:00,216.41,216.59,216.27,216.27,2884.0,213.5839,213.7616,213.4457,213.4457,2884.0
2023-08-24 11:00:00,216.24,216.24,215.94,215.95,1820.0,213.4161,213.4161,213.12,213.1299,1820.0
2023-08-24 11:10:00,216.06,216.06,215.62,215.63,3001.0,213.2385,213.2385,212.8042,212.8141,3001.0
2023-08-24 11:20:00,215.69,215.9,215.55,215.55,7389.0,212.8733,213.0806,212.7351,212.7351,7389.0
2023-08-24 11:30:00,215.8,215.83,215.53,215.67,1884.0,212.9819,213.0115,212.7154,212.8536,1884.0
2023-08-24 11:40:00,215.54,215.71,215.39,215.55,1321.0,212.7253,212.8931,212.5772,212.7351,1321.0
2023-08-24 11:50:00,215.55,215.72,215.37,215.72,4577.0,212.7351,212.9029,212.5575,212.9029,4577.0
2023-08-24 12:00:00,215.46,216.14,215.45,216.09,2792.0,212.6463,213.3174,212.6364,213.2681,2792.0
2023-08-24 12:10:00,216.18,216.72,216.15,216.28,15495.0,213.3569,213.8899,213.3273,213.4556,15495.0
2023-08-24 12:20:00,216.33,216.47,216.09,216.09,3951.0,213.505,213.6431,213.2681,213.2681,3951.0
2023-08-24 12:30:00,216.15,216.25,215.91,215.91,1997.0,213.3273,213.426,213.0904,213.0904,1997.0
2023-08-24 12:40:00,216.06,216.47,216.04,216.34,3007.0,213.2385,213.6431,213.2187,213.5148,3007.0
2023-08-24 12:50:00,216.47,216.47,216.13,216.2,1726.0,213.6431,213.6431,213.3076,213.3767,1726.0
2023-08-24 13:00:00,216.34,216.36,215.89,216.02,3991.0,213.5148,213.5346,213.0707,213.199,3991.0
2023-08-24 13:10:00,216.08,216.29,215.92,215.92,2795.0,213.2582,213.4655,213.1003,213.1003,2795.0
2023-08-24 13:20:00,215.81,216.0,215.71,215.71,1516.0,212.9917,213.1793,212.8931,212.8931,1516.0
2023-08-24 13:30:00,215.64,216.01,215.63,215.84,3455.0,212.824,213.1891,212.8141,213.0214,3455.0
2023-08-24 13:40:00,215.86,215.96,215.62,215.62,4708.0,213.0411,213.1398,212.8042,212.8042,4708.0
2023-08-24 13:50:00,215.6,215.78,215.52,215.74,3634.0,212.7845,212.9621,212.7055,212.9227,3634.0
2023-08-24 14:00:00,215.91,216.06,215.89,216.01,3256.0,213.0904,213.2385,213.0707,213.1891,3256.0
2023-08-24 14:10:00,216.04,216.33,215.65,215.65,4298.0,213.2187,213.505,212.8338,212.8338,4298.0
2023-08-24 14:20:00,215.77,215.95,215.5,215.66,11019.0,212.9523,213.1299,212.6858,212.8437,11019.0
2023-08-24 14:30:00,215.76,215.92,215.76,215.8,2550.0,212.9424,213.1003,212.9424,212.9819,2550.0
2023-08-24 14:40:00,215.8,216.13,215.75,215.87,7066.0,212.9819,213.3076,212.9325,213.051,7066.0
2023-08-24 14:50:00,215.92,216.27,215.76,216.21,6815.0,213.1003,213.4457,212.9424,213.3865,6815.0
2023-08-24 15:00:00,216.27,216.42,215.86,215.86,5776.0,213.4457,213.5938,213.0411,213.0411,5776.0
2023-08-24 15:10:00,215.93,216.2,215.87,216.1,4983.0,213.1102,213.3767,213.051,213.278,4983.0
2023-08-24 15:20:00,216.07,216.13,215.82,216.13,4954.0,213.2483,213.3076,213.0016,213.3076,4954.0
2023-08-24 15:30:00,216.09,216.2,215.76,215.79,10219.0,213.2681,213.3767,212.9424,212.972,10219.0
2023-08-24 15:40:00,215.68,215.76,215.3,215.44,20929.0,212.8634,212.9424,212.4884,212.6266,20929.0
2023-08-24 15:50:00,215.32,215.74,214.97,214.98,74383.0,212.5081,212.9227,212.1627,212.1726,74383.0
2023-08-25 09:30:00,215.15,215.15,214.19,214.22,4087.0,212.3404,212.3404,211.3929,211.4225,4087.0
2023-08-25 09:40:00,214.29,214.76,214.03,214.6,6458.0,211.4916,211.9555,211.235,211.7975,6458.0
2023-08-25 09:50:00,214.94,214.95,214.55,214.95,1600.0,212.1331,212.143,211.7482,212.143,1600.0
2023-08-25 10:00:00,214.98,215.85,214.68,214.68,10598.0,212.1726,213.0312,211.8765,211.8765,10598.0
2023-08-25 10:10:00,214.45,215.94,214.45,215.16,5434.0,211.6495,213.12,211.6495,212.3502,5434.0
2023-08-25 10:20:00,215.25,215.45,214.92,215.12,2850.0,212.4391,212.6364,212.1134,212.3108,2850.0
2023-08-25 10:30:00,214.84,214.84,214.11,214.11,3093.0,212.0344,212.0344,211.3139,211.3139,3093.0
2023-08-25 10:40:00,214.1,214.1,213.0,213.22,2514.0,211.3041,211.3041,210.2184,210.4356,2514.0
2023-08-25 10:50:00,213.28,213.34,212.31,212.48,3718.0,210.4948,210.554,209.5375,209.7052,3718.0
2023-08-25 11:00:00,212.51,213.09,211.92,212.96,4778.0,209.7348,210.3073,209.1525,210.179,4778.0
2023-08-25 11:10:00,213.38,213.45,212.71,212.81,2764.0,210.5935,210.6626,209.9322,210.0309,2764.0
2023-08-25 11:20:00,212.83,213.71,212.64,213.68,3478.0,210.0507,210.9192,209.8631,210.8896,3478.0
2023-08-25 11:30:00,213.7,213.92,213.48,213.67,2481.0,210.9093,211.1264,210.6922,210.8797,2481.0
2023-08-25 11:40:00,213.65,213.65,213.04,213.27,3779.0,210.86,210.86,210.2579,210.4849,3779.0
2023-08-25 11:50:00,212.96,213.38,212.82,212.82,1220.0,210.179,210.5935,210.0408,210.0408,1220.0
2023-08-25 12:00:00,213.12,213.68,213.12,213.68,4246.0,210.3369,210.8896,210.3369,210.8896,4246.0
2023-08-25 12:10:00,213.55,213.71,213.49,213.56,1754.0,210.7613,210.9192,210.702,210.7711,1754.0
2023-08-25 12:20:00,213.68,214.19,213.67,213.83,4843.0,210.8896,211.3929,210.8797,211.0376,4843.0
2023-08-25 12:30:00,213.78,213.93,213.68,213.91,2117.0,210.9883,211.1363,210.8896,211.1166,2117.0
2023-08-25 12:40:00,213.72,213.74,213.63,213.74,500.0,210.929,210.9488,210.8402,210.9488,500.0
2023-08-25 12:50:00,213.68,213.87,213.46,213.87,5088.0,210.8896,211.0771,210.6724,211.0771,5088.0
2023-08-25 13:00:00,213.9,214.08,213.79,213.79,1325.0,211.1067,211.2843,210.9981,210.9981,1325.0
2023-08-25 13:10:00,213.81,214.09,213.37,213.49,1561.0,211.0179,211.2942,210.5836,210.702,1561.0
2023-08-25 13:20:00,213.53,213.76,213.44,213.54,1455.0,210.7415,210.9685,210.6527,210.7514,1455.0
2023-08-25 13:30:00,213.56,213.56,213.38,213.39,1146.0,210.7711,210.7711,210.5935,210.6033,1146.0
2023-08-25 13:40:00,213.24,213.46,213.24,213.46,2536.0,210.4553,210.6724,210.4553,210.6724,2536.0
2023-08-25 13:50:00,213.52,214.07,213.51,214.07,3595.0,210.7316,211.2745,210.7218,211.2745,3595.0
2023-08-25 14:00:00,214.34,214.52,214.26,214.37,1556.0,211.5409,211.7186,211.462,211.5705,1556.0
2023-08-25 14:10:00,214.3,214.79,214.3,214.79,4105.0,211.5015,211.9851,211.5015,211.9851,4105.0
2023-08-25 14:20:00,214.95,214.95,214.66,214.83,2908.0,212.143,212.143,211.8568,212.0245,2908.0
2023-08-25 14:30:00,214.91,215.08,214.8,214.84,5105.0,212.1035,212.2713,211.9949,212.0344,5105.0
2023-08-25 14:40:00,214.77,214.94,214.65,214.91,1953.0,211.9653,212.1331,211.8469,212.1035,1953.0
2023-08-25 14:50:00,214.92,215.25,214.88,215.25,3113.0,212.1134,212.4391,212.0739,212.4391,3113.0
2023-08-25 15:00:00,215.22,215.33,215.09,215.24,7454.0,212.4094,212.518,212.2811,212.4292,7454.0
2023-08-25 15:10:00,215.24,215.32,214.94,214.96,7215.0,212.4292,212.5081,212.1331,212.1528,7215.0
2023-08-25 15:20:00,214.89,215.42,214.89,215.23,9358.0,212.0838,212.6068,212.0838,212.4193,9358.0
2023-08-25 15:30:00,215.24,215.35,214.63,214.75,15773.0,212.4292,212.5378,211.8272,211.9456,15773.0
2023-08-25 15:40:00,214.72,214.91,214.46,214.6,10787.0,211.916,212.1035,211.6594,211.7975,10787.0
2023-08-25 15:50:00,214.64,214.89,214.32,214.82,58598.0,211.837,212.0838,211.5212,212.0147,58598.0
2023-08-28 09:30:00,215.54,216.23,215.51,215.51,2943.0,212.7253,213.4063,212.6957,212.6957,2943.0
2023-08-28 09:40:00,215.53,217.12,215.53,216.94,4281.0,212.7154,214.2846,212.7154,214.107,4281.0
2023-08-28 09:50:00,216.92,217.04,216.45,216.96,4175.0,214.0872,214.2057,213.6234,214.1267,4175.0
2023-08-28 10:00:00,217.08,217.35,216.86,217.27,5812.0,214.2452,214.5116,214.028,214.4327,5812.0
2023-08-28 10:10:00,217.18,217.37,216.91,217.12,3725.0,214.3439,214.5314,214.0774,214.2846,3725.0
2023-08-28 10:20:00,217.01,217.73,217.01,217.55,3815.0,214.1761,214.8867,214.1761,214.709,3815.0
2023-08-28 10:30:00,217.31,217.41,217.03,217.06,1687.0,214.4722,214.5709,214.1958,214.2254,1687.0
2023-08-28 10:40:00,217.0,217.14,216.51,216.96,4069.0,214.1662,214.3044,213.6826,214.1267,4069.0
2023-08-28 10:50:00,216.99,216.99,216.39,216.84,7259.0,214.1563,214.1563,213.5642,214.0083,7259.0
2023-08-28 11:00:00,216.82,216.84,216.14,216.24,2600.0,213.9886,214.0083,213.3174,213.4161,2600.0
2023-08-28 11:10:00,216.4,216.41,216.0,216.08,2148.0,213.574,213.5839,213.1793,213.2582,2148.0
2023-08-28 11:20:00,216.04,216.21,215.81,216.03,3408.0,213.2187,213.3865,212.9917,213.2089,3408.0
2023-08-28 11:30:00,216.14,216.29,215.97,216.28,5545.0,213.3174,213.4655,213.1497,213.4556,5545.0
2023-08-28 11:40:00,216.2,216.21,215.67,215.84,2225.0,213.3767,213.3865,212.8536,213.0214,2225.0
2023-08-28 11:50:00,215.88,216.09,215.84,216.08,2212.0,213.0608,213.2681,213.0214,213.2582,2212.0
2023-08-28 12:00:00,216.04,216.04,215.82,216.02,2116.0,213.2187,213.2187,213.0016,213.199,2116.0
2023-08-28 12:10:00,216.02,216.06,215.61,215.74,4227.0,213.199,213.2385,212.7944,212.9227,4227.0
2023-08-28 12:20:00,215.63,215.86,215.46,215.65,6776.0,212.8141,213.0411,212.6463,212.8338,6776.0
2023-08-28 12:30:00,215.6,215.73,215.5,215.58,3957.0,212.7845,212.9128,212.6858,212.7647,3957.0
2023-08-28 12:40:00,215.69,215.69,215.41,215.5,1105.0,212.8733,212.8733,212.597,212.6858,1105.0
2023-08-28 12:50:00,215.42,216.05,215.42,216.05,2900.0,212.6068,213.2286,212.6068,213.2286,2900.0
2023-08-28 13:00:00,216.26,216.61,216.19,216.36,2880.0,213.4359,213.7813,213.3668,213.5346,2880.0
2023-08-28 13:10:00,216.3,216.3,216.11,216.12,600.0,213.4753,213.4753,213.2878,213.2977,600.0
2023-08-28 13:20:00,216.26,216.28,216.11,216.16,1228.0,213.4359,213.4556,213.2878,213.3372,1228.0
2023-08-28 13:30:00,216.25,216.34,215.9,215.91,7911.0,213.426,213.5148,213.0806,213.0904,7911.0
2023-08-28 13:40:00,215.68,215.76,215.48,215.51,3748.0,212.8634,212.9424,212.6661,212.6957,3748.0
2023-08-28 13:50:00,215.44,215.57,214.98,215.03,2865.0,212.6266,212.7549,212.1726,212.2219,2865.0
2023-08-28 14:00:00,215.0,215.16,214.96,215.15,4952.0,212.1923,212.3502,212.1528,212.3404,4952.0
2023-08-28 14:10:00,215.14,215.22,215.09,215.15,1520.0,212.3305,212.4094,212.2811,212.3404,1520.0
2023-08-28 14:20:00,215.13,215.13,215.02,215.03,2405.0,212.3206,212.3206,212.2121,212.2219,2405.0
2023-08-28 14:30:00,215.07,215.16,214.7,214.72,10297.0,212.2614,212.3502,211.8962,211.916,10297.0
2023-08-28 14:40:00,214.73,215.25,214.73,215.13,3314.0,211.9258,212.4391,211.9258,212.3206,3314.0
2023-08-28 14:50:00,215.24,215.51,215.1,215.47,4885.0,212.4292,212.6957,212.291,212.6562,4885.0
2023-08-28 15:00:00,215.5,215.79,215.34,215.69,3525.0,212.6858,212.972,212.5279,212.8733,3525.0
2023-08-28 15:10:00,215.7,215.71,215.55,215.58,2966.0,212.8832,212.8931,212.7351,212.7647,2966.0
2023-08-28 15:20:00,215.52,215.52,215.18,215.34,5584.0,212.7055,212.7055,212.37,212.5279,5584.0
2023-08-28 15:30:00,215.3,215.69,215.23,215.56,3220.0,212.4884,212.8733,212.4193,212.745,3220.0
2023-08-28 15:40:00,215.55,216.09,215.44,215.81,8818.0,212.7351,213.2681,212.6266,212.9917,8818.0
2023-08-28 15:50:00,215.62,215.73,214.94,215.11,64118.0,212.8042,212.9128,212.1331,212.3009,64118.0
2023-08-29 09:30:00,214.7,215.17,214.07,214.66,3361.0,211.8962,212.3601,211.2745,211.8568,3361.0
2023-08-29 09:40:00,214.45,214.55,214.23,214.28,2800.0,211.6495,211.7482,211.4324,211.4817,2800.0
2023-08-29 09:50:00,214.31,214.64,213.64,213.72,3169.0,211.5113,211.837,210.8501,210.929,3169.0
2023-08-29 10:00:00,213.68,214.7,213.68,214.51,3897.0,210.8896,211.8962,210.8896,211.7087,3897.0
2023-08-29 10:10:00,214.45,215.22,214.07,215.03,2830.0,211.6495,212.4094,211.2745,212.2219,2830.0
2023-08-29 10:20:00,215.03,215.49,215.03,215.45,15917.0,212.2219,212.6759,212.2219,212.6364,15917.0
2023-08-29 10:30:00,215.43,216.0,215.41,215.53,9045.0,212.6167,213.1793,212.597,212.7154,9045.0
2023-08-29 10:40:00,215.77,215.82,215.43,215.81,1739.0,212.9523,213.0016,212.6167,212.9917,1739.0
2023-08-29 10:50:00,215.88,216.26,215.73,215.97,3314.0,213.0608,213.4359,212.9128,213.1497,3314.0
2023-08-29 11:00:00,215.99,216.41,215.98,216.14,1390.0,213.1694,213.5839,213.1595,213.3174,1390.0
2023-08-29 11:10:00,216.25,216.35,216.03,216.22,1888.0,213.426,213.5247,213.2089,213.3964,1888.0
2023-08-29 11:20:00,216.34,216.74,216.26,216.7,8170.0,213.5148,213.9096,213.4359,213.8701,8170.0
2023-08-29 11:30:00,216.83,217.07,216.72,217.04,2932.0,213.9984,214.2353,213.8899,214.2057,2932.0
2023-08-29 11:40:00,217.18,217.18,216.95,217.05,1554.0,214.3439,214.3439,214.1169,214.2156,1554.0
2023-08-29 11:50:00,217.01,217.07,216.75,216.8,6451.0,214.1761,214.2353,213.9195,213.9688,6451.0
2023-08-29 12:00:00,216.8,217.18,216.75,217.13,6883.0,213.9688,214.3439,213.9195,214.2945,6883.0
2023-08-29 12:10:00,217.1,217.76,217.09,217.64,2510.0,214.2649,214.9163,214.255,214.7978,2510.0
2023-08-29 12:20:00,217.57,217.94,217.57,217.87,4121.0,214.7288,215.0939,214.7288,215.0248,4121.0
2023-08-29 12:30:00,217.84,217.84,217.5,217.62,1806.0,214.9952,214.9952,214.6597,214.7781,1806.0
2023-08-29 12:40:00,217.69,217.69,217.07,217.28,4830.0,214.8472,214.8472,214.2353,214.4425,4830.0
2023-08-29 12:50:00,217.3,217.3,217.11,217.22,2500.0,214.4623,214.4623,214.2748,214.3833,2500.0
2023-08-29 13:00:00,217.33,217.57,217.3,217.52,4290.0,214.4919,214.7288,214.4623,214.6794,4290.0
2023-08-29 13:10:00,217.56,217.8,217.49,217.68,4422.0,214.7189,214.9558,214.6498,214.8373,4422.0
2023-08-29 13:20:00,217.8,217.89,217.7,217.87,3631.0,214.9558,215.0446,214.8571,215.0248,3631.0
2023-08-29 13:30:00,217.87,217.95,217.63,217.66,2824.0,215.0248,215.1038,214.788,214.8176,2824.0
2023-08-29 13:40:00,217.6,217.8,217.6,217.6,1400.0,214.7584,214.9558,214.7584,214.7584,1400.0
2023-08-29 13:50:00,217.64,217.64,217.16,217.39,10382.0,214.7978,214.7978,214.3241,214.5511,10382.0
2023-08-29 14:00:00,217.55,217.64,217.47,217.63,834.0,214.709,214.7978,214.6301,214.788,834.0
2023-08-29 14:10:00,217.53,217.66,217.46,217.61,2860.0,214.6893,214.8176,214.6202,214.7682,2860.0
2023-08-29 14:20:00,217.8,217.85,217.59,217.72,1738.0,214.9558,215.0051,214.7485,214.8768,1738.0
2023-08-29 14:30:00,217.79,217.94,217.79,217.9,1105.0,214.9459,215.0939,214.9459,215.0545,1105.0
2023-08-29 14:40:00,217.88,217.96,217.8,217.92,1945.0,215.0347,215.1137,214.9558,215.0742,1945.0
2023-08-29 14:50:00,217.91,218.06,217.85,218.06,3606.0,215.0643,215.2124,215.0051,215.2124,3606.0
2023-08-29 15:00:00,218.11,218.25,217.96,218.05,4600.0,215.2617,215.3999,215.1137,215.2025,4600.0
2023-08-29 15:10:00,217.97,218.18,217.78,218.18,2598.0,215.1235,215.3308,214.936,215.3308,2598.0
2023-08-29 15:20:00,218.14,218.36,218.11,218.32,2432.0,215.2913,215.5084,215.2617,215.469,2432.0
2023-08-29 15:30:00,218.37,218.42,218.05,218.09,9384.0,215.5183,215.5677,215.2025,215.242,9384.0
2023-08-29 15:40:00,218.08,218.38,217.92,217.92,7548.0,215.2321,215.5282,215.0742,215.0742,7548.0
2023-08-29 15:50:00,218.05,218.63,217.91,218.59,39008.0,215.2025,215.7749,215.0643,215.7354,39008.0
2023-08-30 09:30:00,218.73,218.89,217.77,218.79,6663.0,215.8736,216.0315,214.9261,215.9328,6663.0
2023-08-30 09:40:00,218.81,218.99,218.77,218.95,901.0,215.9526,216.1302,215.9131,216.0907,901.0
2023-08-30 09:50:00,219.33,219.67,219.12,219.57,2794.0,216.4658,216.8013,216.2585,216.7026,2794.0
2023-08-30 10:00:00,219.51,219.88,219.5,219.73,5178.0,216.6434,217.0086,216.6336,216.8606,5178.0
2023-08-30 10:10:00,219.72,219.81,219.12,219.12,2718.0,216.8507,216.9395,216.2585,216.2585,2718.0
2023-08-30 10:20:00,218.9,219.21,218.31,218.52,4006.0,216.0414,216.3473,215.4591,215.6664,4006.0
2023-08-30 10:30:00,218.66,219.15,218.39,218.99,14370.0,215.8045,216.2881,215.5381,216.1302,14370.0
2023-08-30 10:40:00,219.03,219.46,219.02,219.44,5450.0,216.1697,216.5941,216.1598,216.5743,5450.0
2023-08-30 10:50:00,219.47,219.63,219.41,219.53,3613.0,216.6039,216.7619,216.5447,216.6632,3613.0
2023-08-30 11:00:00,219.44,219.94,219.3,219.72,4792.0,216.5743,217.0678,216.4362,216.8507,4792.0
2023-08-30 11:10:00,219.77,219.96,219.56,219.83,3763.0,216.9,217.0875,216.6928,216.9592,3763.0
2023-08-30 11:20:00,219.94,220.07,219.8,219.93,5874.0,217.0678,217.1961,216.9296,217.0579,5874.0
2023-08-30 11:30:00,220.09,220.15,219.68,220.15,5798.0,217.2159,217.2751,216.8112,217.2751,5798.0
2023-08-30 11:40:00,220.03,220.1,219.75,219.8,4081.0,217.1566,217.2257,216.8803,216.9296,4081.0
2023-08-30 11:50:00,219.84,220.04,219.78,220.04,1718.0,216.9691,217.1665,216.9099,217.1665,1718.0
2023-08-30 12:00:00,220.04,220.04,219.22,219.22,2626.0,217.1665,217.1665,216.3572,216.3572,2626.0
2023-08-30 12:10:00,219.26,219.71,219.25,219.56,2769.0,216.3967,216.8408,216.3868,216.6928,2769.0
2023-08-30 12:20:00,219.5,219.5,219.18,219.28,1116.0,216.6336,216.6336,216.3177,216.4164,1116.0
2023-08-30 12:30:00,219.31,219.43,219.09,219.1,3460.0,216.446,216.5645,216.2289,216.2388,3460.0
2023-08-30 12:40:00,219.19,219.51,219.19,219.38,1553.0,216.3276,216.6434,216.3276,216.5151,1553.0
2023-08-30 12:50:00,219.27,219.31,218.94,219.11,2407.0,216.4066,216.446,216.0809,216.2487,2407.0
2023-08-30 13:00:00,219.09,219.1,218.94,219.03,1396.0,216.2289,216.2388,216.0809,216.1697,1396.0
2023-08-30 13:10:00,218.97,219.04,218.88,219.04,1100.0,216.1105,216.1796,216.0217,216.1796,1100.0
2023-08-30 13:20:00,219.04,219.04,218.58,218.58,2795.0,216.1796,216.1796,215.7256,215.7256,2795.0
2023-08-30 13:30:00,218.53,218.65,217.93,218.0,11415.0,215.6762,215.7947,215.0841,215.1531,11415.0
2023-08-30 13:40:00,217.89,218.12,217.58,217.92,5606.0,215.0446,215.2716,214.7386,215.0742,5606.0
2023-08-30 13:50:00,217.91,218.01,217.4,217.71,5196.0,215.0643,215.163,214.561,214.8669,5196.0
2023-08-30 14:00:00,217.78,217.82,217.63,217.67,1979.0,214.936,214.9755,214.788,214.8275,1979.0
2023-08-30 14:10:00,217.61,218.01,217.46,217.81,7421.0,214.7682,215.163,214.6202,214.9656,7421.0
2023-08-30 14:20:00,217.96,218.07,217.6,218.06,3152.0,215.1137,215.2222,214.7584,215.2124,3152.0
2023-08-30 14:30:00,217.96,218.4,217.96,218.37,1488.0,215.1137,215.5479,215.1137,215.5183,1488.0
2023-08-30 14:40:00,218.36,218.61,218.24,218.24,2889.0,215.5084,215.7552,215.39,215.39,2889.0
2023-08-30 14:50:00,218.3,218.38,218.07,218.33,4571.0,215.4492,215.5282,215.2222,215.4788,4571.0
2023-08-30 15:00:00,218.35,218.41,218.18,218.18,3291.0,215.4986,215.5578,215.3308,215.3308,3291.0
2023-08-30 15:10:00,218.28,218.39,218.18,218.29,4693.0,215.4295,215.5381,215.3308,215.4394,4693.0
2023-08-30 15:20:00,218.34,218.38,217.81,217.82,5295.0,215.4887,215.5282,214.9656,214.9755,5295.0
2023-08-30 15:30:00,217.83,218.19,217.8,218.03,11778.0,214.9854,215.3407,214.9558,215.1828,11778.0
2023-08-30 15:40:00,218.09,218.3,217.98,218.11,10293.0,215.242,215.4492,215.1334,215.2617,10293.0
2023-08-30 15:50:00,217.97,218.38,217.74,218.24,32325.0,215.1235,215.5282,214.8965,215.39,32325.0
2023-08-31 09:30:00,217.8,218.48,217.21,217.65,7157.0,214.9558,215.6269,214.3735,214.8077,7157.0
2023-08-31 09:40:00,217.09,217.44,216.69,217.16,5253.0,214.255,214.6005,213.8603,214.3241,5253.0
2023-08-31 09:50:00,217.23,218.0,217.16,218.0,8520.0,214.3932,215.1531,214.3241,215.1531,8520.0
2023-08-31 10:00:00,217.93,218.37,217.83,218.35,5394.0,215.0841,215.5183,214.9854,215.4986,5394.0
2023-08-31 10:10:00,218.29,218.5,218.06,218.3,1429.0,215.4394,215.6466,215.2124,215.4492,1429.0
2023-08-31 10:20:00,217.92,218.62,217.8,218.57,2316.0,215.0742,215.765,214.9558,215.7157,2316.0
2023-08-31 10:30:00,218.59,218.59,218.36,218.5,2056.0,215.7354,215.7354,215.5084,215.6466,2056.0
2023-08-31 10:40:00,218.42,218.48,217.9,218.48,3708.0,215.5677,215.6269,215.0545,215.6269,3708.0
2023-08-31 10:50:00,218.47,218.62,218.44,218.46,1982.0,215.617,215.765,215.5874,215.6071,1982.0
2023-08-31 11:00:00,218.5,218.5,217.89,217.98,1400.0,215.6466,215.6466,215.0446,215.1334,1400.0
2023-08-31 11:10:00,218.05,218.17,217.8,217.8,2339.0,215.2025,215.3209,214.9558,214.9558,2339.0
2023-08-31 11:20:00,217.89,218.44,217.86,218.35,3290.0,215.0446,215.5874,215.015,215.4986,3290.0
2023-08-31 11:30:00,218.31,218.4,217.9,218.24,2830.0,215.4591,215.5479,215.0545,215.39,2830.0
2023-08-31 11:40:00,218.18,218.31,218.02,218.07,2203.0,215.3308,215.4591,215.1729,215.2222,2203.0
2023-08-31 11:50:00,218.14,218.25,218.13,218.13,1400.0,215.2913,215.3999,215.2814,215.2814,1400.0
2023-08-31 12:00:00,218.09,218.36,218.09,218.29,2823.0,215.242,215.5084,215.242,215.4394,2823.0
2023-08-31 12:10:00,218.44,218.67,218.18,218.18,3604.0,215.5874,215.8144,215.3308,215.3308,3604.0
2023-08-31 12:20:00,218.2,218.2,218.0,218.14,1413.0,215.3505,215.3505,215.1531,215.2913,1413.0
2023-08-31 12:30:00,218.17,218.17,217.98,218.02,3982.0,215.3209,215.3209,215.1334,215.1729,3982.0
2023-08-31 12:40:00,218.01,218.05,217.77,217.77,1900.0,215.163,215.2025,214.9261,214.9261,1900.0
2023-08-31 12:50:00,217.8,218.27,217.8,218.21,2817.0,214.9558,215.4196,214.9558,215.3604,2817.0
2023-08-31 13:00:00,218.28,218.28,217.46,217.94,6535.0,215.4295,215.4295,214.6202,215.0939,6535.0
2023-08-31 13:10:00,218.01,218.01,217.79,217.89,2412.0,215.163,215.163,214.9459,215.0446,2412.0
2023-08-31 13:20:00,217.85,217.88,217.66,217.78,3908.0,215.0051,215.0347,214.8176,214.936,3908.0
2023-08-31 13:30:00,217.99,218.05,217.52,217.52,1147.0,215.1433,215.2025,214.6794,214.6794,1147.0
2023-08-31 13:40:00,217.62,217.71,217.52,217.53,2818.0,214.7781,214.8669,214.6794,214.6893,2818.0
2023-08-31 13:50:00,217.52,217.52,217.2,217.2,1582.0,214.6794,214.6794,214.3636,214.3636,1582.0
2023-08-31 14:00:00,217.32,217.74,217.22,217.56,2570.0,214.482,214.8965,214.3833,214.7189,2570.0
2023-08-31 14:10:00,217.71,217.94,217.71,217.85,2337.0,214.8669,215.0939,214.8669,215.0051,2337.0
2023-08-31 14:20:00,217.77,217.89,217.61,217.69,1903.0,214.9261,215.0446,214.7682,214.8472,1903.0
2023-08-31 14:30:00,217.84,217.9,217.78,217.78,3102.0,214.9952,215.0545,214.936,214.936,3102.0
2023-08-31 14:40:00,217.89,217.98,217.81,217.9,2558.0,215.0446,215.1334,214.9656,215.0545,2558.0
2023-08-31 14:50:00,217.83,217.94,217.74,217.93,3004.0,214.9854,215.0939,214.8965,215.0841,3004.0
2023-08-31 15:00:00,217.94,218.2,217.87,218.2,2819.0,215.0939,215.3505,215.0248,215.3505,2819.0
2023-08-31 15:10:00,218.23,218.42,218.22,218.37,2545.0,215.3801,215.5677,215.3703,215.5183,2545.0
2023-08-31 15:20:00,218.42,218.64,218.39,218.47,4206.0,215.5677,215.7848,215.5381,215.617,4206.0
2023-08-31 15:30:00,218.51,218.67,218.5,218.56,12613.0,215.6565,215.8144,215.6466,215.7058,12613.0
2023-08-31 15:40:00,218.59,218.59,217.93,218.0,9069.0,215.7354,215.7354,215.0841,215.1531,9069.0
2023-08-31 15:50:00,218.03,218.5,218.01,218.18,24290.0,215.1828,215.6466,215.163,215.3308,24290.0
2023-09-01 09:30:00,219.42,220.34,219.04,220.34,13766.0,216.5546,217.4626,216.1796,217.4626,13766.0
2023-09-01 09:40:00,220.35,220.58,219.57,219.57,4612.0,217.4725,217.6995,216.7026,216.7026,4612.0
2023-09-01 09:50:00,219.61,220.44,219.61,220.09,5850.0,216.7421,217.5613,216.7421,217.2159,5850.0
2023-09-01 10:00:00,219.94,221.27,219.93,221.27,7018.0,217.0678,218.3804,217.0579,218.3804,7018.0
2023-09-01 10:10:00,221.36,221.54,221.22,221.25,5427.0,218.4693,218.6469,218.3311,218.3607,5427.0
2023-09-01 10:20:00,221.16,221.25,220.89,221.18,4729.0,218.2719,218.3607,218.0054,218.2916,4729.0
2023-09-01 10:30:00,221.18,221.27,220.99,221.05,9480.0,218.2916,218.3804,218.1041,218.1633,9480.0
2023-09-01 10:40:00,220.99,221.58,220.92,221.58,6461.0,218.1041,218.6864,218.035,218.6864,6461.0
2023-09-01 10:50:00,221.56,221.83,221.38,221.83,6633.0,218.6667,218.9331,218.489,218.9331,6633.0
2023-09-01 11:00:00,221.83,222.08,221.76,221.88,4652.0,218.9331,219.1799,218.864,218.9825,4652.0
2023-09-01 11:10:00,221.92,222.1,221.38,221.56,10432.0,219.022,219.1996,218.489,218.6667,10432.0
2023-09-01 11:20:00,221.65,222.0,221.49,221.49,8096.0,218.7555,219.1009,218.5976,218.5976,8096.0
2023-09-01 11:30:00,221.63,221.65,221.23,221.23,4494.0,218.7357,218.7555,218.341,218.341,4494.0
2023-09-01 11:40:00,221.24,221.69,221.23,221.55,7038.0,218.3508,218.795,218.341,218.6568,7038.0
2023-09-01 11:50:00,221.55,221.77,221.52,221.77,3202.0,218.6568,218.8739,218.6272,218.8739,3202.0
2023-09-01 12:00:00,221.76,221.82,221.6,221.74,3845.0,218.864,218.9233,218.7061,218.8443,3845.0
2023-09-01 12:10:00,221.9,222.38,221.8,222.15,7008.0,219.0022,219.4759,218.9035,219.249,7008.0
2023-09-01 12:20:00,222.13,222.14,221.77,222.14,3688.0,219.2292,219.2391,218.8739,219.2391,3688.0
2023-09-01 12:30:00,222.01,222.33,221.97,221.98,6067.0,219.1108,219.4266,219.0713,219.0812,6067.0
2023-09-01 12:40:00,221.94,222.35,221.82,222.35,2663.0,219.0417,219.4463,218.9233,219.4463,2663.0
2023-09-01 12:50:00,222.33,222.49,222.1,222.1,8879.0,219.4266,219.5845,219.1996,219.1996,8879.0
2023-09-01 13:00:00,222.28,222.32,222.1,222.15,2100.0,219.3773,219.4167,219.1996,219.249,2100.0
2023-09-01 13:10:00,222.07,222.45,222.07,222.39,3227.0,219.17,219.545,219.17,219.4858,3227.0
2023-09-01 13:20:00,222.39,222.39,222.04,222.2,4186.0,219.4858,219.4858,219.1404,219.2983,4186.0
2023-09-01 13:30:00,222.09,222.56,222.0,222.49,6890.0,219.1897,219.6536,219.1009,219.5845,6890.0
2023-09-01 13:40:00,222.55,222.66,222.17,222.35,6162.0,219.6437,219.7523,219.2687,219.4463,6162.0
2023-09-01 13:50:00,222.45,222.52,222.29,222.52,3923.0,219.545,219.6141,219.3871,219.6141,3923.0
2023-09-01 14:00:00,222.58,222.85,222.51,222.73,6089.0,219.6733,219.9398,219.6042,219.8214,6089.0
2023-09-01 14:10:00,222.72,223.25,222.72,223.25,9023.0,219.8115,220.3346,219.8115,220.3346,9023.0
2023-09-01 14:20:00,223.26,223.26,222.5,222.7,8147.0,220.3445,220.3445,219.5944,219.7918,8147.0
2023-09-01 14:30:00,222.76,222.82,222.41,222.69,5731.0,219.851,219.9102,219.5056,219.7819,5731.0
2023-09-01 14:40:00,222.69,223.05,222.68,222.98,5966.0,219.7819,220.1372,219.772,220.0681,5966.0
2023-09-01 14:50:00,222.98,223.49,222.98,223.49,4650.0,220.0681,220.5715,220.0681,220.5715,4650.0
2023-09-01 15:00:00,223.45,223.53,223.3,223.5,6320.0,220.532,220.6109,220.3839,220.5813,6320.0
2023-09-01 15:10:00,223.51,223.66,223.39,223.61,15442.0,220.5912,220.7392,220.4728,220.6899,15442.0
2023-09-01 15:20:00,223.64,223.97,223.58,223.93,12858.0,220.7195,221.0452,220.6603,221.0057,12858.0
2023-09-01 15:30:00,223.93,223.93,223.31,223.37,10861.0,221.0057,221.0057,220.3938,220.453,10861.0
2023-09-01 15:40:00,223.41,223.49,223.03,223.16,20037.0,220.4925,220.5715,220.1175,220.2458,20037.0
2023-09-01 15:50:00,223.11,223.27,222.85,222.95,44506.0,220.1964,220.3543,219.9398,220.0385,44506.0
2023-09-05 09:30:00,221.89,222.19,219.12,219.39,10876.0,218.9923,219.2884,216.2585,216.525,10876.0
2023-09-05 09:40:00,218.73,219.01,217.0,217.0,8674.0,215.8736,216.15,214.1662,214.1662,8674.0
2023-09-05 09:50:00,216.89,216.89,215.34,215.49,20026.0,214.0576,214.0576,212.5279,212.6759,20026.0
2023-09-05 10:00:00,215.26,215.39,214.54,214.72,14766.0,212.4489,212.5772,211.7383,211.916,14766.0
2023-09-05 10:10:00,214.88,216.0,214.65,214.66,24714.0,212.0739,213.1793,211.8469,211.8568,24714.0
2023-09-05 10:20:00,214.62,215.05,214.48,215.05,13645.0,211.8173,212.2417,211.6791,212.2417,13645.0
2023-09-05 10:30:00,215.06,215.4,214.67,215.36,17534.0,212.2515,212.5871,211.8666,212.5476,17534.0
2023-09-05 10:40:00,215.46,216.24,215.46,216.24,13525.0,212.6463,213.4161,212.6463,213.4161,13525.0
2023-09-05 10:50:00,216.24,216.24,215.56,215.96,16711.0,213.4161,213.4161,212.745,213.1398,16711.0
2023-09-05 11:00:00,216.11,217.15,216.0,217.09,25454.0,213.2878,214.3142,213.1793,214.255,25454.0
2023-09-05 11:10:00,217.03,217.2,216.78,217.14,10109.0,214.1958,214.3636,213.9491,214.3044,10109.0
2023-09-05 11:20:00,217.26,217.32,216.58,216.76,7729.0,214.4228,214.482,213.7517,213.9293,7729.0
2023-09-05 11:30:00,216.92,217.17,216.83,216.88,5102.0,214.0872,214.334,213.9984,214.0478,5102.0
2023-09-05 11:40:00,216.88,216.88,216.42,216.45,2545.0,214.0478,214.0478,213.5938,213.6234,2545.0
2023-09-05 11:50:00,216.45,216.74,216.33,216.5,2772.0,213.6234,213.9096,213.505,213.6727,2772.0
2023-09-05 12:00:00,216.68,216.79,216.45,216.79,3075.0,213.8504,213.9589,213.6234,213.9589,3075.0
2023-09-05 12:10:00,216.85,216.91,216.64,216.69,1677.0,214.0182,214.0774,213.8109,213.8603,1677.0
2023-09-05 12:20:00,216.83,217.07,216.65,217.0,5334.0,213.9984,214.2353,213.8208,214.1662,5334.0
2023-09-05 12:30:00,216.97,217.01,216.74,216.81,2291.0,214.1366,214.1761,213.9096,213.9787,2291.0
2023-09-05 12:40:00,216.75,217.12,216.52,216.56,10157.0,213.9195,214.2846,213.6925,213.732,10157.0
2023-09-05 12:50:00,216.48,216.49,215.99,215.99,6228.0,213.653,213.6629,213.1694,213.1694,6228.0
2023-09-05 13:00:00,216.01,216.06,215.51,215.65,7404.0,213.1891,213.2385,212.6957,212.8338,7404.0
2023-09-05 13:10:00,215.55,215.55,215.04,215.17,17990.0,212.7351,212.7351,212.2318,212.3601,17990.0
2023-09-05 13:20:00,215.18,215.4,215.18,215.33,6852.0,212.37,212.5871,212.37,212.518,6852.0
2023-09-05 13:30:00,215.37,215.67,215.37,215.53,8616.0,212.5575,212.8536,212.5575,212.7154,8616.0
2023-09-05 13:40:00,215.53,215.65,215.35,215.43,9312.0,212.7154,212.8338,212.5378,212.6167,9312.0
2023-09-05 13:50:00,215.46,215.67,215.4,215.67,7458.0,212.6463,212.8536,212.5871,212.8536,7458.0
2023-09-05 14:00:00,215.7,215.74,215.01,215.22,14591.0,212.8832,212.9227,212.2022,212.4094,14591.0
2023-09-05 14:10:00,215.22,215.42,215.17,215.32,15278.0,212.4094,212.6068,212.3601,212.5081,15278.0
2023-09-05 14:20:00,215.32,216.0,215.26,216.0,16577.0,212.5081,213.1793,212.4489,213.1793,16577.0
2023-09-05 14:30:00,215.99,216.38,215.91,216.29,8489.0,213.1694,213.5543,213.0904,213.4655,8489.0
2023-09-05 14:40:00,216.31,216.64,216.3,216.58,5994.0,213.4852,213.8109,213.4753,213.7517,5994.0
2023-09-05 14:50:00,216.6,216.75,216.46,216.75,4015.0,213.7714,213.9195,213.6333,213.9195,4015.0
2023-09-05 15:00:00,216.71,216.71,216.49,216.64,4750.0,213.88,213.88,213.6629,213.8109,4750.0
2023-09-05 15:10:00,216.61,216.81,216.45,216.45,7780.0,213.7813,213.9787,213.6234,213.6234,7780.0
2023-09-05 15:20:00,216.31,216.46,215.89,216.26,11251.0,213.4852,213.6333,213.0707,213.4359,11251.0
2023-09-05 15:30:00,216.37,216.72,216.19,216.72,8402.0,213.5444,213.8899,213.3668,213.8899,8402.0
2023-09-05 15:40:00,216.67,216.93,216.47,216.48,15305.0,213.8405,214.0971,213.6431,213.653,15305.0
2023-09-05 15:50:00,216.38,216.55,216.19,216.2,43090.0,213.5543,213.7221,213.3668,213.3767,43090.0
2023-09-06 09:30:00,216.23,216.68,214.55,215.51,11521.0,213.4063,213.8504,211.7482,212.6957,11521.0
2023-09-06 09:40:00,215.77,217.06,215.64,216.25,4871.0,212.9523,214.2254,212.824,213.426,4871.0
2023-09-06 09:50:00,216.1,216.43,215.31,216.02,7602.0,213.278,213.6036,212.4983,213.199,7602.0
2023-09-06 10:00:00,215.62,215.62,214.72,215.34,6658.0,212.8042,212.8042,211.916,212.5279,6658.0
2023-09-06 10:10:00,215.21,215.56,214.95,215.35,7345.0,212.3996,212.745,212.143,212.5378,7345.0
2023-09-06 10:20:00,215.19,215.2,214.58,214.58,7052.0,212.3798,212.3897,211.7778,211.7778,7052.0
2023-09-06 10:30:00,214.72,214.81,214.46,214.67,6969.0,211.916,212.0048,211.6594,211.8666,6969.0
2023-09-06 10:40:00,214.68,214.68,214.33,214.37,3708.0,211.8765,211.8765,211.5311,211.5705,3708.0
2023-09-06 10:50:00,214.53,214.54,213.89,214.16,10050.0,211.7285,211.7383,211.0968,211.3633,10050.0
2023-09-06 11:00:00,214.02,214.02,213.69,213.88,3865.0,211.2251,211.2251,210.8994,211.0869,3865.0
2023-09-06 11:10:00,213.77,213.77,213.41,213.77,5496.0,210.9784,210.9784,210.6231,210.9784,5496.0
2023-09-06 11:20:00,213.49,213.59,212.96,213.18,14358.0,210.702,210.8007,210.179,210.3961,14358.0
2023-09-06 11:30:00,213.05,213.45,212.83,213.19,12360.0,210.2678,210.6626,210.0507,210.406,12360.0
2023-09-06 11:40:00,213.16,213.49,212.72,212.81,13544.0,210.3764,210.702,209.9421,210.0309,13544.0
2023-09-06 11:50:00,212.8,212.92,212.2,212.47,5816.0,210.0211,210.1395,209.4289,209.6954,5816.0
2023-09-06 12:00:00,212.38,212.87,212.27,212.35,5275.0,209.6065,210.0901,209.498,209.5769,5275.0
2023-09-06 12:10:00,212.35,212.66,212.17,212.65,17029.0,209.5769,209.8829,209.3993,209.873,17029.0
2023-09-06 12:20:00,212.7,212.74,212.21,212.21,5196.0,209.9224,209.9618,209.4388,209.4388,5196.0
2023-09-06 12:30:00,212.04,212.43,212.0,212.34,9804.0,209.271,209.6559,209.2315,209.5671,9804.0
2023-09-06 12:40:00,212.32,212.34,211.99,212.29,4215.0,209.5473,209.5671,209.2216,209.5177,4215.0
2023-09-06 12:50:00,212.35,212.94,212.35,212.91,2996.0,209.5769,210.1592,209.5769,210.1296,2996.0
2023-09-06 13:00:00,212.88,213.09,212.78,213.09,3190.0,210.1,210.3073,210.0013,210.3073,3190.0
2023-09-06 13:10:00,213.06,213.21,213.05,213.14,1363.0,210.2777,210.4257,210.2678,210.3566,1363.0
2023-09-06 13:20:00,213.24,213.75,213.16,213.75,5708.0,210.4553,210.9586,210.3764,210.9586,5708.0
2023-09-06 13:30:00,213.71,213.84,213.46,213.71,5837.0,210.9192,211.0475,210.6724,210.9192,5837.0
2023-09-06 13:40:00,213.78,213.8,213.53,213.76,4277.0,210.9883,211.008,210.7415,210.9685,4277.0
2023-09-06 13:50:00,213.76,213.81,213.33,213.49,3933.0,210.9685,211.0179,210.5441,210.702,3933.0
2023-09-06 14:00:00,213.51,214.08,213.38,214.06,18408.0,210.7218,211.2843,210.5935,211.2646,18408.0
2023-09-06 14:10:00,214.08,214.17,213.5,213.68,3870.0,211.2843,211.3732,210.7119,210.8896,3870.0
2023-09-06 14:20:00,213.62,214.03,213.62,213.97,1916.0,210.8303,211.235,210.8303,211.1758,1916.0
2023-09-06 14:30:00,214.06,214.3,213.87,214.26,4320.0,211.2646,211.5015,211.0771,211.462,4320.0
2023-09-06 14:40:00,214.18,214.58,214.18,214.58,3307.0,211.383,211.7778,211.383,211.7778,3307.0
2023-09-06 14:50:00,214.58,214.58,214.29,214.56,7855.0,211.7778,211.7778,211.4916,211.7581,7855.0
2023-09-06 15:00:00,214.61,214.63,214.04,214.28,4574.0,211.8074,211.8272,211.2449,211.4817,4574.0
2023-09-06 15:10:00,214.37,214.93,214.36,214.77,6885.0,211.5705,212.1232,211.5607,211.9653,6885.0
2023-09-06 15:20:00,214.83,214.83,214.59,214.76,2863.0,212.0245,212.0245,211.7877,211.9555,2863.0
2023-09-06 15:30:00,214.84,215.17,214.84,215.07,5724.0,212.0344,212.3601,212.0344,212.2614,5724.0
2023-09-06 15:40:00,215.13,215.21,214.75,214.89,13708.0,212.3206,212.3996,211.9456,212.0838,13708.0
2023-09-06 15:50:00,214.94,215.33,214.7,215.15,39405.0,212.1331,212.518,211.8962,212.3404,39405.0
2023-09-07 09:30:00,213.63,214.35,213.04,214.06,8752.0,210.8402,211.5508,210.2579,211.2646,8752.0
2023-09-07 09:40:00,213.85,214.05,212.56,213.16,1991.0,211.0573,211.2547,209.7842,210.3764,1991.0
2023-09-07 09:50:00,213.35,213.36,212.57,212.81,3212.0,210.5639,210.5737,209.7941,210.0309,3212.0
2023-09-07 10:00:00,212.87,212.92,212.13,212.51,7631.0,210.0901,210.1395,209.3598,209.7348,7631.0
2023-09-07 10:10:00,212.59,212.85,212.37,212.79,4195.0,209.8138,210.0704,209.5967,210.0112,4195.0
2023-09-07 10:20:00,212.84,213.43,212.84,213.2,6052.0,210.0605,210.6428,210.0605,210.4158,6052.0
2023-09-07 10:30:00,213.22,213.59,213.03,213.59,8153.0,210.4356,210.8007,210.248,210.8007,8153.0
2023-09-07 10:40:00,213.6,213.98,213.6,213.83,5917.0,210.8106,211.1856,210.8106,211.0376,5917.0
2023-09-07 10:50:00,213.84,213.84,213.13,213.14,4607.0,211.0475,211.0475,210.3467,210.3566,4607.0
2023-09-07 11:00:00,213.0,213.35,212.85,213.34,3320.0,210.2184,210.5639,210.0704,210.554,3320.0
2023-09-07 11:10:00,213.32,213.45,213.09,213.38,3174.0,210.5343,210.6626,210.3073,210.5935,3174.0
2023-09-07 11:20:00,213.24,213.53,213.24,213.33,3639.0,210.4553,210.7415,210.4553,210.5441,3639.0
2023-09-07 11:30:00,213.31,214.19,213.26,214.06,6510.0,210.5244,211.3929,210.475,211.2646,6510.0
2023-09-07 11:40:00,213.98,214.02,213.71,213.71,2227.0,211.1856,211.2251,210.9192,210.9192,2227.0
2023-09-07 11:50:00,213.71,213.71,213.49,213.63,3132.0,210.9192,210.9192,210.702,210.8402,3132.0
2023-09-07 12:00:00,213.62,214.17,213.6,214.17,5428.0,210.8303,211.3732,210.8106,211.3732,5428.0
2023-09-07 12:10:00,214.09,214.36,213.79,214.36,4113.0,211.2942,211.5607,210.9981,211.5607,4113.0
2023-09-07 12:20:00,214.26,214.61,214.22,214.27,3852.0,211.462,211.8074,211.4225,211.4719,3852.0
2023-09-07 12:30:00,214.36,214.4,214.17,214.25,1498.0,211.5607,211.6002,211.3732,211.4521,1498.0
2023-09-07 12:40:00,214.19,214.38,214.11,214.3,3427.0,211.3929,211.5804,211.3139,211.5015,3427.0
2023-09-07 12:50:00,214.42,214.48,214.1,214.48,4153.0,211.6199,211.6791,211.3041,211.6791,4153.0
2023-09-07 13:00:00,214.42,214.65,214.35,214.51,3063.0,211.6199,211.8469,211.5508,211.7087,3063.0
2023-09-07 13:10:00,214.46,214.85,214.36,214.85,2570.0,211.6594,212.0443,211.5607,212.0443,2570.0
2023-09-07 13:20:00,214.83,214.89,214.52,214.54,2907.0,212.0245,212.0838,211.7186,211.7383,2907.0
2023-09-07 13:30:00,214.54,214.74,214.54,214.7,2213.0,211.7383,211.9357,211.7383,211.8962,2213.0
2023-09-07 13:40:00,214.69,214.89,214.62,214.8,4536.0,211.8864,212.0838,211.8173,211.9949,4536.0
2023-09-07 13:50:00,214.85,215.06,214.67,215.02,5855.0,212.0443,212.2515,211.8666,212.2121,5855.0
2023-09-07 14:00:00,215.07,215.1,214.99,215.09,3490.0,212.2614,212.291,212.1825,212.2811,3490.0
2023-09-07 14:10:00,215.14,215.24,214.9,214.9,4623.0,212.3305,212.4292,212.0936,212.0936,4623.0
2023-09-07 14:20:00,214.92,214.92,214.49,214.62,3127.0,212.1134,212.1134,211.689,211.8173,3127.0
2023-09-07 14:30:00,214.61,215.01,214.56,214.99,8588.0,211.8074,212.2022,211.7581,212.1825,8588.0
2023-09-07 14:40:00,215.0,215.23,214.94,215.16,7140.0,212.1923,212.4193,212.1331,212.3502,7140.0
2023-09-07 14:50:00,215.09,215.62,215.06,215.58,13562.0,212.2811,212.8042,212.2515,212.7647,13562.0
2023-09-07 15:00:00,215.57,215.97,215.55,215.81,28167.0,212.7549,213.1497,212.7351,212.9917,28167.0
2023-09-07 15:10:00,215.88,215.99,215.44,215.59,6250.0,213.0608,213.1694,212.6266,212.7746,6250.0
2023-09-07 15:20:00,215.68,215.75,215.42,215.49,8608.0,212.8634,212.9325,212.6068,212.6759,8608.0
2023-09-07 15:30:00,215.44,215.44,215.1,215.13,10172.0,212.6266,212.6266,212.291,212.3206,10172.0
2023-09-07 15:40:00,215.14,215.27,214.98,215.14,17205.0,212.3305,212.4588,212.1726,212.3305,17205.0
2023-09-07 15:50:00,215.26,215.64,214.96,215.46,75034.0,212.4489,212.824,212.1528,212.6463,75034.0
2023-09-08 09:30:00,215.05,215.92,214.52,215.14,7500.0,212.2417,213.1003,211.7186,212.3305,7500.0
2023-09-08 09:40:00,215.29,215.89,215.02,215.81,4836.0,212.4785,213.0707,212.2121,212.9917,4836.0
2023-09-08 09:50:00,215.61,216.73,215.61,216.73,5735.0,212.7944,213.8997,212.7944,213.8997,5735.0
2023-09-08 10:00:00,216.71,217.46,216.54,217.1,1536.0,213.88,214.6202,213.7122,214.2649,1536.0
2023-09-08 10:10:00,217.27,217.49,217.04,217.05,7550.0,214.4327,214.6498,214.2057,214.2156,7550.0
2023-09-08 10:20:00,216.89,217.06,216.54,216.71,4159.0,214.0576,214.2254,213.7122,213.88,4159.0
2023-09-08 10:30:00,216.88,216.92,216.45,216.72,5811.0,214.0478,214.0872,213.6234,213.8899,5811.0
2023-09-08 10:40:00,216.59,216.86,216.57,216.74,10869.0,213.7616,214.028,213.7418,213.9096,10869.0
2023-09-08 10:50:00,216.67,217.0,216.46,216.5,9754.0,213.8405,214.1662,213.6333,213.6727,9754.0
2023-09-08 11:00:00,216.35,217.33,216.33,217.07,11299.0,213.5247,214.4919,213.505,214.2353,11299.0
2023-09-08 11:10:00,217.26,217.97,217.16,217.45,8910.0,214.4228,215.1235,214.3241,214.6103,8910.0
2023-09-08 11:20:00,217.45,217.57,217.13,217.5,9644.0,214.6103,214.7288,214.2945,214.6597,9644.0
2023-09-08 11:30:00,217.5,218.01,217.5,217.9,17802.0,214.6597,215.163,214.6597,215.0545,17802.0
2023-09-08 11:40:00,217.98,218.1,217.29,217.29,40151.0,215.1334,215.2518,214.4524,214.4524,40151.0
2023-09-08 11:50:00,217.26,217.79,217.21,217.27,6906.0,214.4228,214.9459,214.3735,214.4327,6906.0
2023-09-08 12:00:00,217.15,217.52,216.97,217.36,5321.0,214.3142,214.6794,214.1366,214.5215,5321.0
2023-09-08 12:10:00,217.25,217.66,217.25,217.66,2969.0,214.4129,214.8176,214.4129,214.8176,2969.0
2023-09-08 12:20:00,217.7,217.98,217.45,217.61,5222.0,214.8571,215.1334,214.6103,214.7682,5222.0
2023-09-08 12:30:00,217.56,217.87,217.35,217.87,4953.0,214.7189,215.0248,214.5116,215.0248,4953.0
2023-09-08 12:40:00,217.87,217.89,217.62,217.62,5908.0,215.0248,215.0446,214.7781,214.7781,5908.0
2023-09-08 12:50:00,217.56,217.76,217.39,217.45,3877.0,214.7189,214.9163,214.5511,214.6103,3877.0
2023-09-08 13:00:00,217.51,217.65,217.48,217.58,3764.0,214.6695,214.8077,214.6399,214.7386,3764.0
2023-09-08 13:10:00,217.63,217.89,217.57,217.86,2600.0,214.788,215.0446,214.7288,215.015,2600.0
2023-09-08 13:20:00,217.85,217.89,217.45,217.68,9986.0,215.0051,215.0446,214.6103,214.8373,9986.0
2023-09-08 13:30:00,217.71,218.0,217.71,217.88,6575.0,214.8669,215.1531,214.8669,215.0347,6575.0
2023-09-08 13:40:00,217.78,217.84,217.62,217.62,4060.0,214.936,214.9952,214.7781,214.7781,4060.0
2023-09-08 13:50:00,217.62,217.81,217.44,217.75,3732.0,214.7781,214.9656,214.6005,214.9064,3732.0
2023-09-08 14:00:00,217.76,217.88,217.6,217.66,3968.0,214.9163,215.0347,214.7584,214.8176,3968.0
2023-09-08 14:10:00,217.61,217.61,217.1,217.18,4224.0,214.7682,214.7682,214.2649,214.3439,4224.0
2023-09-08 14:20:00,217.15,217.38,217.14,217.25,2615.0,214.3142,214.5412,214.3044,214.4129,2615.0
2023-09-08 14:30:00,217.21,217.21,216.64,216.64,7035.0,214.3735,214.3735,213.8109,213.8109,7035.0
2023-09-08 14:40:00,216.58,217.07,216.58,217.06,4582.0,213.7517,214.2353,213.7517,214.2254,4582.0
2023-09-08 14:50:00,217.08,217.18,216.66,216.68,8941.0,214.2452,214.3439,213.8306,213.8504,8941.0
2023-09-08 15:00:00,216.78,216.8,216.19,216.43,13927.0,213.9491,213.9688,213.3668,213.6036,13927.0
2023-09-08 15:10:00,216.31,216.39,216.07,216.38,2982.0,213.4852,213.5642,213.2483,213.5543,2982.0
2023-09-08 15:20:00,216.33,216.55,216.33,216.42,4776.0,213.505,213.7221,213.505,213.5938,4776.0
2023-09-08 15:30:00,216.35,216.76,216.28,216.38,7598.0,213.5247,213.9293,213.4556,213.5543,7598.0
2023-09-08 15:40:00,216.34,216.57,215.95,215.95,9571.0,213.5148,213.7418,213.1299,213.1299,9571.0
2023-09-08 15:50:00,216.04,216.59,216.0,216.23,42405.0,213.2187,213.7616,213.1793,213.4063,42405.0
2023-09-11 09:30:00,217.61,217.93,216.77,216.77,3946.0,214.7682,215.0841,213.9392,213.9392,3946.0
2023-09-11 09:40:00,216.71,217.34,216.2,217.04,4880.0,213.88,214.5018,213.3767,214.2057,4880.0
2023-09-11 09:50:00,216.96,217.0,216.17,216.17,5908.0,214.1267,214.1662,213.347,213.347,5908.0
2023-09-11 10:00:00,216.15,216.15,215.19,215.52,14269.0,213.3273,213.3273,212.3798,212.7055,14269.0
2023-09-11 10:10:00,215.53,215.98,215.46,215.62,3380.0,212.7154,213.1595,212.6463,212.8042,3380.0
2023-09-11 10:20:00,215.5,215.92,215.45,215.83,4697.0,212.6858,213.1003,212.6364,213.0115,4697.0
2023-09-11 10:30:00,215.83,215.85,215.28,215.65,9498.0,213.0115,213.0312,212.4687,212.8338,9498.0
2023-09-11 10:40:00,215.59,215.79,215.58,215.79,1924.0,212.7746,212.972,212.7647,212.972,1924.0
2023-09-11 10:50:00,215.61,215.61,214.82,215.0,2153.0,212.7944,212.7944,212.0147,212.1923,2153.0
2023-09-11 11:00:00,214.75,214.84,214.58,214.78,2561.0,211.9456,212.0344,211.7778,211.9752,2561.0
2023-09-11 11:10:00,214.53,214.89,214.53,214.89,1424.0,211.7285,212.0838,211.7285,212.0838,1424.0
2023-09-11 11:20:00,214.81,214.85,214.55,214.64,2809.0,212.0048,212.0443,211.7482,211.837,2809.0
2023-09-11 11:30:00,214.59,214.87,214.58,214.71,1913.0,211.7877,212.064,211.7778,211.9061,1913.0
2023-09-11 11:40:00,214.68,215.15,214.55,215.15,2153.0,211.8765,212.3404,211.7482,212.3404,2153.0
2023-09-11 11:50:00,215.04,215.49,214.92,215.49,1841.0,212.2318,212.6759,212.1134,212.6759,1841.0
2023-09-11 12:00:00,215.45,215.63,215.14,215.63,2235.0,212.6364,212.8141,212.3305,212.8141,2235.0
2023-09-11 12:10:00,215.75,216.02,215.62,215.78,700.0,212.9325,213.199,212.8042,212.9621,700.0
2023-09-11 12:20:00,215.74,216.03,215.69,216.03,1488.0,212.9227,213.2089,212.8733,213.2089,1488.0
2023-09-11 12:30:00,216.17,216.17,216.04,216.05,1106.0,213.347,213.347,213.2187,213.2286,1106.0
2023-09-11 12:40:00,216.1,216.3,216.03,216.3,1738.0,213.278,213.4753,213.2089,213.4753,1738.0
2023-09-11 12:50:00,216.26,216.29,216.09,216.29,1303.0,213.4359,213.4655,213.2681,213.4655,1303.0
2023-09-11 13:00:00,216.31,216.31,216.09,216.12,1128.0,213.4852,213.4852,213.2681,213.2977,1128.0
2023-09-11 13:10:00,216.23,216.75,216.23,216.75,2336.0,213.4063,213.9195,213.4063,213.9195,2336.0
2023-09-11 13:20:00,216.77,217.07,216.77,217.07,1300.0,213.9392,214.2353,213.9392,214.2353,1300.0
2023-09-11 13:30:00,217.0,217.08,216.82,217.08,2096.0,214.1662,214.2452,213.9886,214.2452,2096.0
2023-09-11 13:40:00,217.06,217.06,216.61,216.68,2317.0,214.2254,214.2254,213.7813,213.8504,2317.0
2023-09-11 13:50:00,216.78,216.85,216.64,216.64,728.0,213.9491,214.0182,213.8109,213.8109,728.0
2023-09-11 14:00:00,216.73,216.73,216.35,216.5,1200.0,213.8997,213.8997,213.5247,213.6727,1200.0
2023-09-11 14:10:00,216.56,216.68,216.55,216.59,1933.0,213.732,213.8504,213.7221,213.7616,1933.0
2023-09-11 14:20:00,216.65,216.65,216.46,216.46,921.0,213.8208,213.8208,213.6333,213.6333,921.0
2023-09-11 14:30:00,216.42,216.8,216.41,216.8,3211.0,213.5938,213.9688,213.5839,213.9688,3211.0
2023-09-11 14:40:00,216.8,216.82,216.61,216.62,2100.0,213.9688,213.9886,213.7813,213.7912,2100.0
2023-09-11 14:50:00,216.59,216.59,216.47,216.49,2504.0,213.7616,213.7616,213.6431,213.6629,2504.0
2023-09-11 15:00:00,216.43,216.57,216.37,216.52,1907.0,213.6036,213.7418,213.5444,213.6925,1907.0
2023-09-11 15:10:00,216.5,216.55,216.43,216.43,2130.0,213.6727,213.7221,213.6036,213.6036,2130.0
2023-09-11 15:20:00,216.5,216.61,216.4,216.61,3554.0,213.6727,213.7813,213.574,213.7813,3554.0
2023-09-11 15:30:00,216.61,216.66,216.52,216.63,5552.0,213.7813,213.8306,213.6925,213.801,5552.0
2023-09-11 15:40:00,216.64,216.84,216.5,216.84,4674.0,213.8109,214.0083,213.6727,214.0083,4674.0
2023-09-11 15:50:00,216.74,216.74,216.26,216.56,30990.0,213.9096,213.9096,213.4359,213.732,30990.0
2023-09-12 09:30:00,215.27,215.58,214.62,214.89,4214.0,212.4588,212.7647,211.8173,212.0838,4214.0
2023-09-12 09:40:00,214.79,215.04,213.94,214.07,16182.0,211.9851,212.2318,211.1462,211.2745,16182.0
2023-09-12 09:50:00,214.07,214.64,213.54,214.47,4797.0,211.2745,211.837,210.7514,211.6692,4797.0
2023-09-12 10:00:00,214.63,215.5,214.57,215.5,5820.0,211.8272,212.6858,211.7679,212.6858,5820.0
2023-09-12 10:10:00,215.67,215.93,215.49,215.49,8133.0,212.8536,213.1102,212.6759,212.6759,8133.0
2023-09-12 10:20:00,215.7,215.87,215.37,215.63,3963.0,212.8832,213.051,212.5575,212.8141,3963.0
2023-09-12 10:30:00,215.44,215.72,215.17,215.46,5568.0,212.6266,212.9029,212.3601,212.6463,5568.0
2023-09-12 10:40:00,215.4,215.65,215.08,215.16,3351.0,212.5871,212.8338,212.2713,212.3502,3351.0
2023-09-12 10:50:00,215.17,215.17,214.58,214.69,2756.0,212.3601,212.3601,211.7778,211.8864,2756.0
2023-09-12 11:00:00,214.77,214.83,214.04,214.3,7309.0,211.9653,212.0245,211.2449,211.5015,7309.0
2023-09-12 11:10:00,214.44,214.44,213.86,214.05,3758.0,211.6396,211.6396,211.0672,211.2547,3758.0
2023-09-12 11:20:00,213.94,214.15,213.62,213.74,4117.0,211.1462,211.3534,210.8303,210.9488,4117.0
2023-09-12 11:30:00,213.79,213.99,213.53,213.7,7459.0,210.9981,211.1955,210.7415,210.9093,7459.0
2023-09-12 11:40:00,213.75,214.04,213.71,214.02,5975.0,210.9586,211.2449,210.9192,211.2251,5975.0
2023-09-12 11:50:00,213.95,214.46,213.95,214.46,1324.0,211.156,211.6594,211.156,211.6594,1324.0
2023-09-12 12:00:00,214.4,214.95,214.4,214.94,1778.0,211.6002,212.143,211.6002,212.1331,1778.0
2023-09-12 12:10:00,215.04,215.26,215.01,215.1,3565.0,212.2318,212.4489,212.2022,212.291,3565.0
2023-09-12 12:20:00,214.94,215.07,214.94,215.04,600.0,212.1331,212.2614,212.1331,212.2318,600.0
2023-09-12 12:30:00,214.96,215.09,214.96,215.09,1140.0,212.1528,212.2811,212.1528,212.2811,1140.0
2023-09-12 12:40:00,215.17,215.25,215.1,215.1,700.0,212.3601,212.4391,212.291,212.291,700.0
2023-09-12 12:50:00,215.05,215.05,214.86,214.9,400.0,212.2417,212.2417,212.0542,212.0936,400.0
2023-09-12 13:00:00,214.85,215.0,214.83,214.83,2003.0,212.0443,212.1923,212.0245,212.0245,2003.0
2023-09-12 13:10:00,214.8,214.97,214.74,214.94,2827.0,211.9949,212.1627,211.9357,212.1331,2827.0
2023-09-12 13:20:00,214.91,215.28,214.91,215.24,1400.0,212.1035,212.4687,212.1035,212.4292,1400.0
2023-09-12 13:30:00,215.44,215.78,215.25,215.53,4083.0,212.6266,212.9621,212.4391,212.7154,4083.0
2023-09-12 13:40:00,215.58,215.65,215.28,215.37,3965.0,212.7647,212.8338,212.4687,212.5575,3965.0
2023-09-12 13:50:00,215.47,215.77,215.46,215.73,6441.0,212.6562,212.9523,212.6463,212.9128,6441.0
2023-09-12 14:00:00,215.61,215.61,215.42,215.59,5882.0,212.7944,212.7944,212.6068,212.7746,5882.0
2023-09-12 14:10:00,215.67,215.95,215.6,215.73,4834.0,212.8536,213.1299,212.7845,212.9128,4834.0
2023-09-12 14:20:00,215.65,215.76,215.54,215.62,2862.0,212.8338,212.9424,212.7253,212.8042,2862.0
2023-09-12 14:30:00,215.56,215.91,215.55,215.89,3426.0,212.745,213.0904,212.7351,213.0707,3426.0
2023-09-12 14:40:00,215.88,215.94,215.49,215.69,8146.0,213.0608,213.12,212.6759,212.8733,8146.0
2023-09-12 14:50:00,215.67,215.68,215.29,215.35,4638.0,212.8536,212.8634,212.4785,212.5378,4638.0
2023-09-12 15:00:00,215.31,215.56,215.25,215.52,5730.0,212.4983,212.745,212.4391,212.7055,5730.0
2023-09-12 15:10:00,215.55,215.63,215.43,215.48,5275.0,212.7351,212.8141,212.6167,212.6661,5275.0
2023-09-12 15:20:00,215.51,215.63,215.29,215.63,8507.0,212.6957,212.8141,212.4785,212.8141,8507.0
2023-09-12 15:30:00,215.63,215.7,215.17,215.23,16527.0,212.8141,212.8832,212.3601,212.4193,16527.0
2023-09-12 15:40:00,215.29,215.31,214.71,214.77,10255.0,212.4785,212.4983,211.9061,211.9653,10255.0
2023-09-12 15:50:00,214.8,215.09,214.61,214.78,62365.0,211.9949,212.2811,211.8074,211.9752,62365.0
2023-09-13 09:30:00,214.11,214.71,213.62,214.47,17756.0,211.3139,211.9061,210.8303,211.6692,17756.0
2023-09-13 09:40:00,214.52,214.71,214.0,214.03,3314.0,211.7186,211.9061,211.2054,211.235,3314.0
2023-09-13 09:50:00,214.12,214.2,213.96,214.06,24745.0,211.3238,211.4028,211.1659,211.2646,24745.0
2023-09-13 10:00:00,213.84,213.92,211.92,212.27,8750.0,211.0475,211.1264,209.1525,209.498,8750.0
2023-09-13 10:10:00,212.46,212.55,211.82,212.38,6768.0,209.6855,209.7743,209.0538,209.6065,6768.0
2023-09-13 10:20:00,212.51,213.32,212.25,213.26,24348.0,209.7348,210.5343,209.4782,210.475,24348.0
2023-09-13 10:30:00,213.39,213.74,213.07,213.48,3481.0,210.6033,210.9488,210.2875,210.6922,3481.0
2023-09-13 10:40:00,213.64,213.64,212.86,212.97,3392.0,210.8501,210.8501,210.0803,210.1888,3392.0
2023-09-13 10:50:00,213.0,213.86,213.0,213.86,4693.0,210.2184,211.0672,210.2184,211.0672,4693.0
2023-09-13 11:00:00,213.81,213.86,213.61,213.73,2657.0,211.0179,211.0672,210.8205,210.9389,2657.0
2023-09-13 11:10:00,213.77,214.02,213.6,213.87,17596.0,210.9784,211.2251,210.8106,211.0771,17596.0
2023-09-13 11:20:00,213.99,213.99,213.72,213.79,3666.0,211.1955,211.1955,210.929,210.9981,3666.0
2023-09-13 11:30:00,213.81,214.27,213.78,214.27,11483.0,211.0179,211.4719,210.9883,211.4719,11483.0
2023-09-13 11:40:00,214.29,214.64,214.03,214.59,4428.0,211.4916,211.837,211.235,211.7877,4428.0
2023-09-13 11:50:00,214.57,214.95,214.47,214.81,7042.0,211.7679,212.143,211.6692,212.0048,7042.0
2023-09-13 12:00:00,214.7,214.97,214.48,214.78,3191.0,211.8962,212.1627,211.6791,211.9752,3191.0
2023-09-13 12:10:00,214.66,214.89,214.45,214.83,4961.0,211.8568,212.0838,211.6495,212.0245,4961.0
2023-09-13 12:20:00,214.86,215.06,214.74,214.86,1393.0,212.0542,212.2515,211.9357,212.0542,1393.0
2023-09-13 12:30:00,214.85,215.33,214.7,215.32,11028.0,212.0443,212.518,211.8962,212.5081,11028.0
2023-09-13 12:40:00,215.17,215.23,214.94,214.94,6300.0,212.3601,212.4193,212.1331,212.1331,6300.0
2023-09-13 12:50:00,214.93,215.2,214.86,215.01,2819.0,212.1232,212.3897,212.0542,212.2022,2819.0
2023-09-13 13:00:00,215.08,215.08,214.59,214.67,5306.0,212.2713,212.2713,211.7877,211.8666,5306.0
2023-09-13 13:10:00,214.76,214.87,214.5,214.55,4461.0,211.9555,212.064,211.6989,211.7482,4461.0
2023-09-13 13:20:00,214.39,214.56,214.17,214.17,2649.0,211.5903,211.7581,211.3732,211.3732,2649.0
2023-09-13 13:30:00,214.14,214.55,214.12,214.18,2918.0,211.3436,211.7482,211.3238,211.383,2918.0
2023-09-13 13:40:00,214.36,214.36,214.02,214.02,846.0,211.5607,211.5607,211.2251,211.2251,846.0
2023-09-13 13:50:00,214.05,214.05,213.72,213.96,2772.0,211.2547,211.2547,210.929,211.1659,2772.0
2023-09-13 14:00:00,213.92,214.21,213.92,214.11,4026.0,211.1264,211.4126,211.1264,211.3139,4026.0
2023-09-13 14:10:00,214.06,214.13,213.55,213.61,4891.0,211.2646,211.3337,210.7613,210.8205,4891.0
2023-09-13 14:20:00,213.62,213.69,213.52,213.64,3600.0,210.8303,210.8994,210.7316,210.8501,3600.0
2023-09-13 14:30:00,213.59,213.63,213.36,213.45,4998.0,210.8007,210.8402,210.5737,210.6626,4998.0
2023-09-13 14:40:00,213.42,213.45,213.16,213.36,8889.0,210.633,210.6626,210.3764,210.5737,8889.0
2023-09-13 14:50:00,213.31,213.34,212.81,213.25,16213.0,210.5244,210.554,210.0309,210.4652,16213.0
2023-09-13 15:00:00,213.2,213.23,212.96,212.96,2794.0,210.4158,210.4454,210.179,210.179,2794.0
2023-09-13 15:10:00,213.03,213.24,212.78,213.03,3753.0,210.248,210.4553,210.0013,210.248,3753.0
2023-09-13 15:20:00,213.06,213.28,212.94,213.28,4393.0,210.2777,210.4948,210.1592,210.4948,4393.0
2023-09-13 15:30:00,213.38,213.89,213.36,213.67,8363.0,210.5935,211.0968,210.5737,210.8797,8363.0
2023-09-13 15:40:00,213.67,213.78,213.4,213.5,9775.0,210.8797,210.9883,210.6132,210.7119,9775.0
2023-09-13 15:50:00,213.41,214.1,213.4,213.83,44032.0,210.6231,211.3041,210.6132,211.0376,44032.0
2023-09-14 09:30:00,215.48,216.06,214.67,216.06,7054.0,212.6661,213.2385,211.8666,213.2385,7054.0
2023-09-14 09:40:00,215.77,215.89,214.82,214.89,9651.0,212.9523,213.0707,212.0147,212.0838,9651.0
2023-09-14 09:50:00,214.79,215.08,214.4,214.77,7174.0,211.9851,212.2713,211.6002,211.9653,7174.0
2023-09-14 10:00:00,214.75,214.75,213.48,213.53,9278.0,211.9456,211.9456,210.6922,210.7415,9278.0
2023-09-14 10:10:00,213.35,213.87,213.04,213.74,8194.0,210.5639,211.0771,210.2579,210.9488,8194.0
2023-09-14 10:20:00,213.59,213.96,212.97,213.34,4989.0,210.8007,211.1659,210.1888,210.554,4989.0
2023-09-14 10:30:00,213.47,213.6,213.21,213.21,6028.0,210.6823,210.8106,210.4257,210.4257,6028.0
2023-09-14 10:40:00,213.19,213.36,212.82,213.18,4851.0,210.406,210.5737,210.0408,210.3961,4851.0
2023-09-14 10:50:00,213.07,213.2,212.88,213.2,5427.0,210.2875,210.4158,210.1,210.4158,5427.0
2023-09-14 11:00:00,213.28,213.53,213.12,213.49,6413.0,210.4948,210.7415,210.3369,210.702,6413.0
2023-09-14 11:10:00,213.5,213.61,212.13,212.45,3958.0,210.7119,210.8205,209.3598,209.6756,3958.0
2023-09-14 11:20:00,212.26,212.42,211.8,211.87,4085.0,209.4881,209.646,209.0341,209.1032,4085.0
2023-09-14 11:30:00,211.86,212.08,211.44,212.08,10959.0,209.0933,209.3105,208.6788,209.3105,10959.0
2023-09-14 11:40:00,212.17,212.43,212.0,212.21,5061.0,209.3993,209.6559,209.2315,209.4388,5061.0
2023-09-14 11:50:00,212.35,212.78,212.23,212.64,4171.0,209.5769,210.0013,209.4585,209.8631,4171.0
2023-09-14 12:00:00,212.57,213.06,212.54,213.06,4138.0,209.7941,210.2777,209.7644,210.2777,4138.0
2023-09-14 12:10:00,213.07,213.54,212.91,213.4,3648.0,210.2875,210.7514,210.1296,210.6132,3648.0
2023-09-14 12:20:00,213.33,213.55,213.32,213.49,1507.0,210.5441,210.7613,210.5343,210.702,1507.0
2023-09-14 12:30:00,213.6,214.74,213.38,214.74,23079.0,210.8106,211.9357,210.5935,211.9357,23079.0
2023-09-14 12:40:00,214.67,214.95,214.39,214.44,4619.0,211.8666,212.143,211.5903,211.6396,4619.0
2023-09-14 12:50:00,214.53,214.86,214.46,214.71,8190.0,211.7285,212.0542,211.6594,211.9061,8190.0
2023-09-14 13:00:00,214.69,214.92,214.68,214.92,4217.0,211.8864,212.1134,211.8765,212.1134,4217.0
2023-09-14 13:10:00,214.88,214.92,214.72,214.8,3430.0,212.0739,212.1134,211.916,211.9949,3430.0
2023-09-14 13:20:00,214.81,214.92,214.57,214.87,7642.0,212.0048,212.1134,211.7679,212.064,7642.0
2023-09-14 13:30:00,214.75,214.84,214.7,214.74,2078.0,211.9456,212.0344,211.8962,211.9357,2078.0
2023-09-14 13:40:00,214.75,215.0,214.68,215.0,10556.0,211.9456,212.1923,211.8765,212.1923,10556.0
2023-09-14 13:50:00,214.96,215.4,214.96,215.13,3917.0,212.1528,212.5871,212.1528,212.3206,3917.0
2023-09-14 14:00:00,215.08,215.11,214.8,214.91,5241.0,212.2713,212.3009,211.9949,212.1035,5241.0
2023-09-14 14:10:00,214.91,215.46,214.9,215.31,54813.0,212.1035,212.6463,212.0936,212.4983,54813.0
2023-09-14 14:20:00,215.3,215.3,214.74,214.75,1907.0,212.4884,212.4884,211.9357,211.9456,1907.0
2023-09-14 14:30:00,214.7,215.01,214.69,215.01,1534.0,211.8962,212.2022,211.8864,212.2022,1534.0
2023-09-14 14:40:00,214.94,215.01,214.81,214.94,2413.0,212.1331,212.2022,212.0048,212.1331,2413.0
2023-09-14 14:50:00,214.87,214.95,214.78,214.79,2413.0,212.064,212.143,211.9752,211.9851,2413.0
2023-09-14 15:00:00,214.84,215.13,214.84,215.1,2256.0,212.0344,212.3206,212.0344,212.291,2256.0
2023-09-14 15:10:00,215.1,215.18,214.65,214.65,3579.0,212.291,212.37,211.8469,211.8469,3579.0
2023-09-14 15:20:00,214.66,214.79,214.31,214.5,3979.0,211.8568,211.9851,211.5113,211.6989,3979.0
2023-09-14 15:30:00,214.46,214.62,214.2,214.55,7950.0,211.6594,211.8173,211.4028,211.7482,7950.0
2023-09-14 15:40:00,214.56,215.09,214.55,214.76,19393.0,211.7581,212.2811,211.7482,211.9555,19393.0
2023-09-14 15:50:00,214.73,215.06,214.39,214.98,58106.0,211.9258,212.2515,211.5903,212.1726,58106.0
2023-09-15 09:30:00,214.82,214.82,211.77,213.0,286490.0,212.0147,212.0147,209.0045,210.2184,286490.0
2023-09-15 09:40:00,213.0,213.74,212.93,213.57,8845.0,210.2184,210.9488,210.1494,210.781,8845.0
2023-09-15 09:50:00,213.38,213.38,213.0,213.03,5311.0,210.5935,210.5935,210.2184,210.248,5311.0
2023-09-15 10:00:00,213.26,213.69,212.91,212.99,21514.0,210.475,210.8994,210.1296,210.2086,21514.0
2023-09-15 10:10:00,212.99,213.07,211.96,212.18,118741.0,210.2086,210.2875,209.192,209.4091,118741.0
2023-09-15 10:20:00,211.69,212.05,211.55,211.7,31788.0,208.9255,209.2808,208.7874,208.9354,31788.0
2023-09-15 10:30:00,211.51,211.52,210.47,211.01,15259.0,208.7479,208.7578,207.7215,208.2544,15259.0
2023-09-15 10:40:00,211.05,212.0,210.93,212.0,8674.0,208.2939,209.2315,208.1755,209.2315,8674.0
2023-09-15 10:50:00,212.0,212.3,211.6,211.93,9279.0,209.2315,209.5276,208.8367,209.1624,9279.0
2023-09-15 11:00:00,212.04,212.15,211.37,211.86,7115.0,209.271,209.3795,208.6097,209.0933,7115.0
2023-09-15 11:10:00,212.03,212.24,211.45,211.47,9458.0,209.2611,209.4684,208.6887,208.7084,9458.0
2023-09-15 11:20:00,211.37,211.6,210.61,210.61,22202.0,208.6097,208.8367,207.8597,207.8597,22202.0
2023-09-15 11:30:00,210.6,210.88,210.26,210.63,16611.0,207.8498,208.1261,207.5142,207.8794,16611.0
2023-09-15 11:40:00,210.63,211.45,210.63,211.45,11257.0,207.8794,208.6887,207.8794,208.6887,11257.0
2023-09-15 11:50:00,211.45,211.7,210.96,211.49,11556.0,208.6887,208.9354,208.2051,208.7282,11556.0
2023-09-15 12:00:00,211.45,211.51,211.22,211.4,7046.0,208.6887,208.7479,208.4617,208.6393,7046.0
2023-09-15 12:10:00,211.35,211.58,211.25,211.58,3788.0,208.59,208.817,208.4913,208.817,3788.0
2023-09-15 12:20:00,211.56,211.84,211.37,211.42,5634.0,208.7972,209.0736,208.6097,208.6591,5634.0
2023-09-15 12:30:00,211.4,211.64,211.39,211.47,3439.0,208.6393,208.8762,208.6295,208.7084,3439.0
2023-09-15 12:40:00,211.43,211.6,211.29,211.3,3259.0,208.6689,208.8367,208.5308,208.5406,3259.0
2023-09-15 12:50:00,211.32,211.33,211.1,211.2,4140.0,208.5604,208.5702,208.3433,208.4419,4140.0
2023-09-15 13:00:00,211.26,211.29,210.85,210.96,5128.0,208.5012,208.5308,208.0965,208.2051,5128.0
2023-09-15 13:10:00,211.01,211.01,210.76,210.9,4050.0,208.2544,208.2544,208.0077,208.1459,4050.0
2023-09-15 13:20:00,210.87,211.07,210.85,210.95,3740.0,208.1163,208.3136,208.0965,208.1952,3740.0
2023-09-15 13:30:00,210.86,211.11,210.81,211.11,4604.0,208.1064,208.3531,208.057,208.3531,4604.0
2023-09-15 13:40:00,211.2,211.24,211.03,211.03,4131.0,208.4419,208.4814,208.2742,208.2742,4131.0
2023-09-15 13:50:00,211.12,211.12,210.96,211.01,2205.0,208.363,208.363,208.2051,208.2544,2205.0
2023-09-15 14:00:00,211.01,211.04,210.78,210.78,2604.0,208.2544,208.284,208.0274,208.0274,2604.0
2023-09-15 14:10:00,210.7,210.8,210.29,210.37,4586.0,207.9485,208.0472,207.5438,207.6228,4586.0
2023-09-15 14:20:00,210.42,210.53,210.36,210.53,6179.0,207.6721,207.7807,207.6129,207.7807,6179.0
2023-09-15 14:30:00,210.47,210.47,210.02,210.28,4751.0,207.7215,207.7215,207.2774,207.534,4751.0
2023-09-15 14:40:00,210.32,210.76,210.32,210.53,5349.0,207.5734,208.0077,207.5734,207.7807,5349.0
2023-09-15 14:50:00,210.47,210.56,210.39,210.42,4026.0,207.7215,207.8103,207.6425,207.6721,4026.0
2023-09-15 15:00:00,210.36,210.51,210.32,210.36,6824.0,207.6129,207.761,207.5734,207.6129,6824.0
2023-09-15 15:10:00,210.37,210.43,210.16,210.34,6896.0,207.6228,207.682,207.4155,207.5932,6896.0
2023-09-15 15:20:00,210.29,210.6,210.13,210.26,11564.0,207.5438,207.8498,207.3859,207.5142,11564.0
2023-09-15 15:30:00,210.14,210.17,209.47,209.84,23871.0,207.3958,207.4254,206.7345,207.0997,23871.0
2023-09-15 15:40:00,209.85,209.95,209.27,209.91,34218.0,207.1096,207.2083,206.5372,207.1688,34218.0
2023-09-15 15:50:00,209.77,210.67,209.73,210.61,71672.0,207.0306,207.9189,206.9911,207.8597,71672.0
2023-09-18 09:30:00,211.04,211.14,209.1,210.1,12089.0,208.284,208.3827,206.3694,207.3563,12089.0
2023-09-18 09:40:00,210.13,210.14,209.12,209.49,7210.0,207.3859,207.3958,206.3891,206.7543,7210.0
2023-09-18 09:50:00,209.49,209.92,209.42,209.51,2842.0,206.7543,207.1787,206.6852,206.774,2842.0
2023-09-18 10:00:00,209.71,210.61,209.71,210.21,10260.0,206.9714,207.8597,206.9714,207.4649,10260.0
2023-09-18 10:10:00,210.3,210.45,210.02,210.14,4356.0,207.5537,207.7017,207.2774,207.3958,4356.0
2023-09-18 10:20:00,210.25,210.9,210.25,210.62,4125.0,207.5044,208.1459,207.5044,207.8695,4125.0
2023-09-18 10:30:00,210.61,211.07,210.57,210.8,2133.0,207.8597,208.3136,207.8202,208.0472,2133.0
2023-09-18 10:40:00,210.9,210.9,210.52,210.65,3602.0,208.1459,208.1459,207.7708,207.8991,3602.0
2023-09-18 10:50:00,210.79,211.16,210.77,211.1,2349.0,208.0373,208.4025,208.0176,208.3433,2349.0
2023-09-18 11:00:00,211.08,211.45,210.97,210.97,5743.0,208.3235,208.6887,208.2149,208.2149,5743.0
2023-09-18 11:10:00,210.94,210.94,210.47,210.67,5505.0,208.1853,208.1853,207.7215,207.9189,5505.0
2023-09-18 11:20:00,210.85,210.86,210.51,210.72,3567.0,208.0965,208.1064,207.761,207.9682,3567.0
2023-09-18 11:30:00,210.8,211.1,210.8,211.0,3100.0,208.0472,208.3433,208.0472,208.2446,3100.0
2023-09-18 11:40:00,211.1,211.52,211.06,211.46,3200.0,208.3433,208.7578,208.3038,208.6986,3200.0
2023-09-18 11:50:00,211.43,211.74,211.43,211.65,2595.0,208.6689,208.9749,208.6689,208.8861,2595.0
2023-09-18 12:00:00,211.73,211.73,211.52,211.61,2231.0,208.965,208.965,208.7578,208.8466,2231.0
2023-09-18 12:10:00,211.63,211.9,211.51,211.82,1430.0,208.8663,209.1328,208.7479,209.0538,1430.0
2023-09-18 12:20:00,211.96,212.24,211.72,212.15,2539.0,209.192,209.4684,208.9552,209.3795,2539.0
2023-09-18 12:30:00,212.29,212.29,211.97,212.21,4244.0,209.5177,209.5177,209.2019,209.4388,4244.0
2023-09-18 12:40:00,212.12,212.19,212.09,212.19,818.0,209.3499,209.419,209.3203,209.419,818.0
2023-09-18 12:50:00,212.22,212.35,212.2,212.2,3569.0,209.4486,209.5769,209.4289,209.4289,3569.0
2023-09-18 13:00:00,212.3,212.38,212.05,212.06,3708.0,209.5276,209.6065,209.2808,209.2907,3708.0
2023-09-18 13:10:00,211.97,212.26,211.97,212.26,1079.0,209.2019,209.4881,209.2019,209.4881,1079.0
2023-09-18 13:20:00,212.26,212.63,212.19,212.39,3801.0,209.4881,209.8533,209.419,209.6164,3801.0
2023-09-18 13:30:00,212.47,212.55,212.38,212.38,1600.0,209.6954,209.7743,209.6065,209.6065,1600.0
2023-09-18 13:40:00,212.37,212.37,211.86,211.87,1885.0,209.5967,209.5967,209.0933,209.1032,1885.0
2023-09-18 13:50:00,211.8,212.02,211.8,211.96,3414.0,209.0341,209.2512,209.0341,209.192,3414.0
2023-09-18 14:00:00,211.95,212.11,211.8,212.04,4228.0,209.1822,209.3401,209.0341,209.271,4228.0
2023-09-18 14:10:00,212.07,212.2,211.99,212.13,3173.0,209.3006,209.4289,209.2216,209.3598,3173.0
2023-09-18 14:20:00,212.1,212.1,211.85,211.98,3588.0,209.3302,209.3302,209.0835,209.2118,3588.0
2023-09-18 14:30:00,212.05,212.11,212.04,212.06,1737.0,209.2808,209.3401,209.271,209.2907,1737.0
2023-09-18 14:40:00,211.99,212.07,211.79,211.86,2467.0,209.2216,209.3006,209.0242,209.0933,2467.0
2023-09-18 14:50:00,211.81,211.96,211.66,211.85,3952.0,209.044,209.192,208.8959,209.0835,3952.0
2023-09-18 15:00:00,211.71,211.95,211.7,211.87,1869.0,208.9453,209.1822,208.9354,209.1032,1869.0
2023-09-18 15:10:00,211.73,211.73,211.5,211.63,4319.0,208.965,208.965,208.738,208.8663,4319.0
2023-09-18 15:20:00,211.53,211.65,211.5,211.64,1699.0,208.7676,208.8861,208.738,208.8762,1699.0
2023-09-18 15:30:00,211.63,211.71,211.5,211.71,20665.0,208.8663,208.9453,208.738,208.9453,20665.0
2023-09-18 15:40:00,211.67,212.02,211.67,211.81,9281.0,208.9058,209.2512,208.9058,209.044,9281.0
2023-09-18 15:50:00,211.71,211.94,211.54,211.79,39451.0,208.9453,209.1723,208.7775,209.0242,39451.0
2023-09-19 09:30:00,211.0,211.78,210.92,211.78,5429.0,208.2446,209.0144,208.1656,209.0144,5429.0
2023-09-19 09:40:00,211.64,211.73,210.61,211.04,5449.0,208.8762,208.965,207.8597,208.284,5449.0
2023-09-19 09:50:00,210.89,210.89,209.05,209.05,8460.0,208.136,208.136,206.32,206.32,8460.0
2023-09-19 10:00:00,209.35,209.5,208.32,208.32,9328.0,206.6161,206.7641,205.5996,205.5996,9328.0
2023-09-19 10:10:00,208.44,208.62,207.85,208.38,5014.0,205.718,205.8956,205.1357,205.6588,5014.0
2023-09-19 10:20:00,208.53,209.04,208.46,208.78,9148.0,205.8068,206.3102,205.7377,206.0535,9148.0
2023-09-19 10:30:00,208.89,208.94,208.41,208.53,8228.0,206.1621,206.2115,205.6884,205.8068,8228.0
2023-09-19 10:40:00,208.37,208.86,208.37,208.86,4175.0,205.6489,206.1325,205.6489,206.1325,4175.0
2023-09-19 10:50:00,208.77,208.9,208.6,208.74,4298.0,206.0437,206.172,205.8759,206.0141,4298.0
2023-09-19 11:00:00,208.65,208.77,208.43,208.43,5802.0,205.9252,206.0437,205.7081,205.7081,5802.0
2023-09-19 11:10:00,208.48,209.21,208.48,209.13,7678.0,205.7575,206.4779,205.7575,206.399,7678.0
2023-09-19 11:20:00,209.26,209.6,209.14,209.51,5965.0,206.5273,206.8628,206.4088,206.774,5965.0
2023-09-19 11:30:00,209.51,209.66,209.45,209.53,4932.0,206.774,206.9221,206.7148,206.7938,4932.0
2023-09-19 11:40:00,209.46,209.88,209.37,209.71,3404.0,206.7247,207.1392,206.6358,206.9714,3404.0
2023-09-19 11:50:00,209.77,209.93,209.63,209.93,2491.0,207.0306,207.1885,206.8924,207.1885,2491.0
2023-09-19 12:00:00,209.91,209.91,209.56,209.59,2905.0,207.1688,207.1688,206.8234,206.853,2905.0
2023-09-19 12:10:00,209.45,209.65,209.38,209.43,4196.0,206.7148,206.9122,206.6457,206.6951,4196.0
2023-09-19 12:20:00,209.5,209.51,209.14,209.33,4396.0,206.7641,206.774,206.4088,206.5964,4396.0
2023-09-19 12:30:00,209.23,209.24,208.66,208.66,4977.0,206.4977,206.5075,205.9351,205.9351,4977.0
2023-09-19 12:40:00,208.66,208.78,208.41,208.5,2945.0,205.9351,206.0535,205.6884,205.7772,2945.0
2023-09-19 12:50:00,208.51,208.58,208.4,208.53,5658.0,205.7871,205.8562,205.6785,205.8068,5658.0
2023-09-19 13:00:00,208.51,208.62,208.43,208.56,1885.0,205.7871,205.8956,205.7081,205.8364,1885.0
2023-09-19 13:10:00,208.61,208.84,208.45,208.48,8367.0,205.8858,206.1128,205.7279,205.7575,8367.0
2023-09-19 13:20:00,208.45,208.47,208.14,208.33,5681.0,205.7279,205.7476,205.4219,205.6094,5681.0
2023-09-19 13:30:00,208.51,208.67,208.49,208.66,3136.0,205.7871,205.945,205.7673,205.9351,3136.0
2023-09-19 13:40:00,208.8,209.36,208.8,209.36,2928.0,206.0733,206.626,206.0733,206.626,2928.0
2023-09-19 13:50:00,209.33,209.33,208.67,208.83,5672.0,206.5964,206.5964,205.945,206.1029,5672.0
2023-09-19 14:00:00,208.87,209.19,208.87,208.96,13008.0,206.1424,206.4582,206.1424,206.2312,13008.0
2023-09-19 14:10:00,208.87,209.02,208.87,209.02,2400.0,206.1424,206.2904,206.1424,206.2904,2400.0
2023-09-19 14:20:00,209.08,209.17,208.87,209.16,4554.0,206.3496,206.4385,206.1424,206.4286,4554.0
2023-09-19 14:30:00,209.26,209.61,209.14,209.61,7587.0,206.5273,206.8727,206.4088,206.8727,7587.0
2023-09-19 14:40:00,209.54,209.61,209.46,209.61,3641.0,206.8036,206.8727,206.7247,206.8727,3641.0
2023-09-19 14:50:00,209.68,209.68,209.32,209.32,6807.0,206.9418,206.9418,206.5865,206.5865,6807.0
2023-09-19 15:00:00,209.26,209.5,209.26,209.46,5297.0,206.5273,206.7641,206.5273,206.7247,5297.0
2023-09-19 15:10:00,209.55,209.58,209.31,209.58,5848.0,206.8135,206.8431,206.5766,206.8431,5848.0
2023-09-19 15:20:00,209.64,209.79,209.47,209.72,5924.0,206.9023,207.0504,206.7345,206.9813,5924.0
2023-09-19 15:30:00,209.7,210.01,209.66,210.01,12169.0,206.9615,207.2675,206.9221,207.2675,12169.0
2023-09-19 15:40:00,210.01,210.27,209.97,210.27,15058.0,207.2675,207.5241,207.228,207.5241,15058.0
2023-09-19 15:50:00,210.27,210.27,209.55,209.93,49271.0,207.5241,207.5241,206.8135,207.1885,49271.0
2023-09-20 09:30:00,211.0,211.49,210.83,210.96,6191.0,208.2446,208.7282,208.0768,208.2051,6191.0
2023-09-20 09:40:00,210.97,210.97,209.24,209.66,9715.0,208.2149,208.2149,206.5075,206.9221,9715.0
2023-09-20 09:50:00,209.76,210.28,209.22,209.82,10885.0,207.0208,207.534,206.4878,207.08,10885.0
2023-09-20 10:00:00,209.91,209.99,209.17,209.24,16568.0,207.1688,207.2477,206.4385,206.5075,16568.0
2023-09-20 10:10:00,209.16,209.35,208.74,209.34,5287.0,206.4286,206.6161,206.0141,206.6062,5287.0
2023-09-20 10:20:00,209.22,209.38,208.98,208.99,2460.0,206.4878,206.6457,206.2509,206.2608,2460.0
2023-09-20 10:30:00,208.96,209.0,208.25,208.33,5570.0,206.2312,206.2707,205.5305,205.6094,5570.0
2023-09-20 10:40:00,208.22,208.42,207.91,208.38,4417.0,205.5009,205.6983,205.1949,205.6588,4417.0
2023-09-20 10:50:00,208.39,208.95,208.34,208.8,27053.0,205.6686,206.2213,205.6193,206.0733,27053.0
2023-09-20 11:00:00,208.81,208.9,208.33,208.5,61502.0,206.0832,206.172,205.6094,205.7772,61502.0
2023-09-20 11:10:00,208.66,210.47,208.66,210.47,22423.0,205.9351,207.7215,205.9351,207.7215,22423.0
2023-09-20 11:20:00,210.61,211.0,210.17,210.17,8806.0,207.8597,208.2446,207.4254,207.4254,8806.0
2023-09-20 11:30:00,210.26,210.75,210.11,210.35,5772.0,207.5142,207.9978,207.3662,207.603,5772.0
2023-09-20 11:40:00,210.45,210.45,210.23,210.26,3342.0,207.7017,207.7017,207.4846,207.5142,3342.0
2023-09-20 11:50:00,210.29,210.29,209.82,210.21,8708.0,207.5438,207.5438,207.08,207.4649,8708.0
2023-09-20 12:00:00,210.28,210.28,209.78,209.88,2810.0,207.534,207.534,207.0405,207.1392,2810.0
2023-09-20 12:10:00,209.89,209.98,209.8,209.93,4624.0,207.1491,207.2379,207.0602,207.1885,4624.0
2023-09-20 12:20:00,209.98,210.32,209.98,210.28,4364.0,207.2379,207.5734,207.2379,207.534,4364.0
2023-09-20 12:30:00,210.11,210.29,209.73,209.92,2858.0,207.3662,207.5438,206.9911,207.1787,2858.0
2023-09-20 12:40:00,209.93,210.08,209.85,210.02,3001.0,207.1885,207.3366,207.1096,207.2774,3001.0
2023-09-20 12:50:00,210.02,210.03,209.78,209.81,3569.0,207.2774,207.2872,207.0405,207.0701,3569.0
2023-09-20 13:00:00,209.82,209.82,209.41,209.55,4240.0,207.08,207.08,206.6753,206.8135,4240.0
2023-09-20 13:10:00,209.58,209.9,209.48,209.85,7143.0,206.8431,207.1589,206.7444,207.1096,7143.0
2023-09-20 13:20:00,209.87,209.93,209.49,209.49,2105.0,207.1293,207.1885,206.7543,206.7543,2105.0
2023-09-20 13:30:00,209.46,210.08,209.3,209.51,12530.0,206.7247,207.3366,206.5668,206.774,12530.0
2023-09-20 13:40:00,209.45,209.85,209.34,209.85,2797.0,206.7148,207.1096,206.6062,207.1096,2797.0
2023-09-20 13:50:00,209.85,210.19,209.72,209.79,3201.0,207.1096,207.4451,206.9813,207.0504,3201.0
2023-09-20 14:00:00,209.6,210.19,208.74,210.19,74304.0,206.8628,207.4451,206.0141,207.4451,74304.0
2023-09-20 14:10:00,210.09,210.66,210.08,210.64,11775.0,207.3464,207.909,207.3366,207.8893,11775.0
2023-09-20 14:20:00,210.76,211.19,210.61,211.09,14789.0,208.0077,208.4321,207.8597,208.3334,14789.0
2023-09-20 14:30:00,211.09,211.91,211.0,211.34,26663.0,208.3334,209.1427,208.2446,208.5801,26663.0
2023-09-20 14:40:00,211.1,211.22,210.03,210.13,6717.0,208.3433,208.4617,207.2872,207.3859,6717.0
2023-09-20 14:50:00,210.13,210.26,209.79,209.84,11267.0,207.3859,207.5142,207.0504,207.0997,11267.0
2023-09-20 15:00:00,209.65,210.04,209.54,209.67,6330.0,206.9122,207.2971,206.8036,206.9319,6330.0
2023-09-20 15:10:00,209.71,210.16,209.35,209.76,45152.0,206.9714,207.4155,206.6161,207.0208,45152.0
2023-09-20 15:20:00,209.67,210.17,209.38,209.99,35542.0,206.9319,207.4254,206.6457,207.2477,35542.0
2023-09-20 15:30:00,210.03,210.47,209.43,209.43,27749.0,207.2872,207.7215,206.6951,206.6951,27749.0
2023-09-20 15:40:00,209.44,209.54,208.79,209.14,17479.0,206.7049,206.8036,206.0634,206.4088,17479.0
2023-09-20 15:50:00,209.12,209.59,209.07,209.54,60434.0,206.3891,206.853,206.3398,206.8036,60434.0
2023-09-21 09:30:00,208.69,208.89,207.17,207.87,15150.0,205.9647,206.1621,204.4646,205.1554,15150.0
2023-09-21 09:40:00,207.13,207.85,206.91,207.55,7475.0,204.4251,205.1357,204.208,204.8396,7475.0
2023-09-21 09:50:00,207.57,207.77,206.0,206.23,81140.0,204.8594,205.0567,203.3099,203.5368,81140.0
2023-09-21 10:00:00,205.98,207.24,205.97,206.65,46552.0,203.2901,204.5337,203.2802,203.9514,46552.0
2023-09-21 10:10:00,206.75,206.92,206.07,206.53,8181.0,204.0501,204.2178,203.3789,203.8329,8181.0
2023-09-21 10:20:00,206.53,206.94,206.23,206.44,8837.0,203.8329,204.2376,203.5368,203.7441,8837.0
2023-09-21 10:30:00,206.34,207.0,205.92,206.81,81437.0,203.6454,204.2968,203.2309,204.1093,81437.0
2023-09-21 10:40:00,206.81,207.13,206.51,206.86,47284.0,204.1093,204.4251,203.8132,204.1586,47284.0
2023-09-21 10:50:00,206.9,206.99,205.44,205.99,19033.0,204.1981,204.2869,202.7572,203.3,19033.0
2023-09-21 11:00:00,205.99,206.2,205.58,205.84,11708.0,203.3,203.5072,202.8953,203.1519,11708.0
2023-09-21 11:10:00,205.83,205.9,205.47,205.65,12535.0,203.1421,203.2112,202.7868,202.9644,12535.0
2023-09-21 11:20:00,205.53,205.8,204.64,204.84,70181.0,202.846,203.1125,201.9676,202.165,70181.0
2023-09-21 11:30:00,204.99,205.65,204.87,204.97,14270.0,202.313,202.9644,202.1946,202.2933,14270.0
2023-09-21 11:40:00,204.89,204.93,204.16,204.44,22362.0,202.2143,202.2538,201.4939,201.7702,22362.0
2023-09-21 11:50:00,204.47,204.54,203.92,204.25,8908.0,201.7998,201.8689,201.257,201.5827,8908.0
2023-09-21 12:00:00,204.29,204.45,204.13,204.2,10366.0,201.6222,201.7801,201.4643,201.5334,10366.0
2023-09-21 12:10:00,204.2,204.2,203.2,203.3,10135.0,201.5334,201.5334,200.5464,200.6451,10135.0
2023-09-21 12:20:00,203.33,203.55,202.76,202.78,27854.0,200.6747,200.8918,200.1122,200.1319,27854.0
2023-09-21 12:30:00,202.84,202.85,202.0,202.0,21654.0,200.1911,200.201,199.3621,199.3621,21654.0
2023-09-21 12:40:00,202.02,202.95,201.63,201.64,45094.0,199.3818,200.2997,198.9969,199.0068,45094.0
2023-09-21 12:50:00,201.79,202.47,201.26,202.36,25658.0,199.1548,199.826,198.6318,199.7174,25658.0
2023-09-21 13:00:00,202.5,203.12,201.96,203.12,42756.0,199.8556,200.4675,199.3226,200.4675,42756.0
2023-09-21 13:10:00,203.21,203.76,203.21,203.7,22590.0,200.5563,201.0991,200.5563,201.0399,22590.0
2023-09-21 13:20:00,203.57,203.79,203.54,203.73,38288.0,200.9116,201.1287,200.882,201.0695,38288.0
2023-09-21 13:30:00,203.72,204.25,203.72,203.98,10434.0,201.0596,201.5827,201.0596,201.3162,10434.0
2023-09-21 13:40:00,203.87,204.13,203.66,203.66,6037.0,201.2077,201.4643,201.0004,201.0004,6037.0
2023-09-21 13:50:00,203.67,203.85,203.58,203.67,8388.0,201.0103,201.1879,200.9215,201.0103,8388.0
2023-09-21 14:00:00,203.78,203.85,203.41,203.53,12702.0,201.1188,201.1879,200.7537,200.8721,12702.0
2023-09-21 14:10:00,203.6,203.75,203.29,203.3,9599.0,200.9412,201.0892,200.6352,200.6451,9599.0
2023-09-21 14:20:00,203.21,203.21,202.82,202.99,7515.0,200.5563,200.5563,200.1714,200.3392,7515.0
2023-09-21 14:30:00,202.97,203.24,202.75,202.98,12241.0,200.3194,200.5859,200.1023,200.3293,12241.0
2023-09-21 14:40:00,202.95,203.49,202.93,203.05,11517.0,200.2997,200.8326,200.2799,200.3984,11517.0
2023-09-21 14:50:00,203.04,203.29,202.89,203.22,13833.0,200.3885,200.6352,200.2405,200.5662,13833.0
2023-09-21 15:00:00,203.17,203.45,203.0,203.27,11491.0,200.5168,200.7932,200.349,200.6155,11491.0
2023-09-21 15:10:00,203.27,203.55,203.13,203.26,16925.0,200.6155,200.8918,200.4773,200.6056,16925.0
2023-09-21 15:20:00,203.15,203.26,202.16,202.32,12881.0,200.4971,200.6056,199.52,199.6779,12881.0
2023-09-21 15:30:00,202.33,202.57,202.27,202.31,16420.0,199.6878,199.9246,199.6286,199.668,16420.0
2023-09-21 15:40:00,202.25,202.37,201.88,201.92,36328.0,199.6088,199.7273,199.2437,199.2831,36328.0
2023-09-21 15:50:00,202.02,202.68,201.88,202.35,141618.0,199.3818,200.0332,199.2437,199.7075,141618.0
2023-09-22 09:30:00,201.74,202.82,201.7,202.55,8524.0,199.1055,200.1714,199.066,199.9049,8524.0
2023-09-22 09:40:00,202.38,202.88,202.32,202.45,3168.0,199.7371,200.2306,199.6779,199.8062,3168.0
2023-09-22 09:50:00,202.59,202.66,201.69,201.9,4544.0,199.9444,200.0135,199.0561,199.2634,4544.0
2023-09-22 10:00:00,201.83,202.75,201.46,202.75,8146.0,199.1943,200.1023,198.8291,200.1023,8146.0
2023-09-22 10:10:00,202.65,202.77,201.7,201.7,5136.0,200.0036,200.122,199.066,199.066,5136.0
2023-09-22 10:20:00,201.7,202.22,201.52,201.92,5584.0,199.066,199.5792,198.8884,199.2831,5584.0
2023-09-22 10:30:00,202.0,202.19,201.74,201.9,3632.0,199.3621,199.5496,199.1055,199.2634,3632.0
2023-09-22 10:40:00,202.02,202.85,201.98,202.41,5956.0,199.3818,200.201,199.3424,199.7667,5956.0
2023-09-22 10:50:00,202.34,202.37,201.74,201.97,4084.0,199.6976,199.7273,199.1055,199.3325,4084.0
2023-09-22 11:00:00,202.04,202.04,201.11,201.11,6064.0,199.4016,199.4016,198.4837,198.4837,6064.0
2023-09-22 11:10:00,201.08,201.08,199.8,199.97,15507.0,198.4541,198.4541,197.1908,197.3586,15507.0
2023-09-22 11:20:00,200.1,200.69,200.01,200.54,14359.0,197.4869,198.0692,197.3981,197.9212,14359.0
2023-09-22 11:30:00,200.59,201.77,200.37,200.85,16413.0,197.9705,199.1351,197.7534,198.2271,16413.0
2023-09-22 11:40:00,200.84,200.95,200.33,200.34,21348.0,198.2172,198.3258,197.7139,197.7238,21348.0
2023-09-22 11:50:00,200.38,200.77,200.32,200.33,6311.0,197.7632,198.1482,197.704,197.7139,6311.0
2023-09-22 12:00:00,200.19,200.43,199.96,200.19,8272.0,197.5757,197.8126,197.3487,197.5757,8272.0
2023-09-22 12:10:00,200.05,200.44,199.99,200.39,8264.0,197.4376,197.8225,197.3783,197.7731,8264.0
2023-09-22 12:20:00,200.31,200.42,199.86,200.18,6933.0,197.6942,197.8027,197.25,197.5659,6933.0
2023-09-22 12:30:00,200.07,200.61,199.97,200.37,7265.0,197.4573,197.9902,197.3586,197.7534,7265.0
2023-09-22 12:40:00,200.48,200.76,200.19,200.39,11208.0,197.8619,198.1383,197.5757,197.7731,11208.0
2023-09-22 12:50:00,200.47,200.74,200.36,200.55,7315.0,197.8521,198.1185,197.7435,197.931,7315.0
2023-09-22 13:00:00,200.52,200.78,200.36,200.61,6654.0,197.9014,198.158,197.7435,197.9902,6654.0
2023-09-22 13:10:00,200.53,200.86,200.51,200.7,3838.0,197.9113,198.237,197.8915,198.0791,3838.0
2023-09-22 13:20:00,200.67,200.78,200.58,200.78,3740.0,198.0495,198.158,197.9606,198.158,3740.0
2023-09-22 13:30:00,200.76,201.21,200.67,200.9,7092.0,198.1383,198.5824,198.0495,198.2765,7092.0
2023-09-22 13:40:00,200.96,200.98,200.35,200.4,3977.0,198.3357,198.3554,197.7336,197.783,3977.0
2023-09-22 13:50:00,200.39,200.81,200.38,200.73,9139.0,197.7731,198.1876,197.7632,198.1087,9139.0
2023-09-22 14:00:00,200.83,200.93,200.23,200.24,11561.0,198.2074,198.3061,197.6152,197.6251,11561.0
2023-09-22 14:10:00,200.32,200.42,199.97,200.34,10331.0,197.704,197.8027,197.3586,197.7238,10331.0
2023-09-22 14:20:00,200.4,200.6,199.99,199.99,6841.0,197.783,197.9804,197.3783,197.3783,6841.0
2023-09-22 14:30:00,200.09,200.32,200.03,200.09,6785.0,197.477,197.704,197.4178,197.477,6785.0
2023-09-22 14:40:00,200.04,200.05,199.81,199.93,10850.0,197.4277,197.4376,197.2007,197.3191,10850.0
2023-09-22 14:50:00,199.96,200.44,199.87,200.17,15850.0,197.3487,197.8225,197.2599,197.556,15850.0
2023-09-22 15:00:00,200.21,200.61,200.21,200.58,9022.0,197.5955,197.9902,197.5955,197.9606,9022.0
2023-09-22 15:10:00,200.66,200.66,200.26,200.5,8857.0,198.0396,198.0396,197.6448,197.8817,8857.0
2023-09-22 15:20:00,200.5,201.35,200.48,201.35,22209.0,197.8817,198.7206,197.8619,198.7206,22209.0
2023-09-22 15:30:00,201.39,201.68,200.96,201.09,39803.0,198.7601,199.0463,198.3357,198.464,39803.0
2023-09-22 15:40:00,201.09,201.16,200.13,200.37,37258.0,198.464,198.5331,197.5165,197.7534,37258.0
2023-09-22 15:50:00,200.31,200.75,200.14,200.56,106078.0,197.6942,198.1284,197.5264,197.9409,106078.0
2023-09-25 09:30:00,200.0,201.92,199.62,201.92,6397.0,197.3882,199.2831,197.0132,199.2831,6397.0
2023-09-25 09:40:00,201.73,202.66,201.57,202.45,4913.0,199.0956,200.0135,198.9377,199.8062,4913.0
2023-09-25 09:50:00,202.52,202.64,202.04,202.49,6276.0,199.8753,199.9937,199.4016,199.8457,6276.0
2023-09-25 10:00:00,202.49,202.63,201.25,201.61,10795.0,199.8457,199.9839,198.6219,198.9772,10795.0
2023-09-25 10:10:00,201.63,202.15,201.63,201.65,3709.0,198.9969,199.5101,198.9969,199.0167,3709.0
2023-09-25 10:20:00,201.8,202.3,201.64,201.68,7954.0,199.1647,199.6582,199.0068,199.0463,7954.0
2023-09-25 10:30:00,201.55,201.68,200.95,201.31,7194.0,198.918,199.0463,198.3258,198.6811,7194.0
2023-09-25 10:40:00,201.36,201.47,200.46,200.61,17648.0,198.7304,198.839,197.8422,197.9902,17648.0
2023-09-25 10:50:00,200.57,201.55,200.04,200.87,20378.0,197.9508,198.918,197.4277,198.2468,20378.0
2023-09-25 11:00:00,200.91,201.81,200.86,201.81,3742.0,198.2863,199.1746,198.237,199.1746,3742.0
2023-09-25 11:10:00,201.92,202.47,201.92,202.44,3224.0,199.2831,199.826,199.2831,199.7963,3224.0
2023-09-25 11:20:00,202.56,202.6,202.21,202.38,3512.0,199.9148,199.9543,199.5693,199.7371,3512.0
2023-09-25 11:30:00,202.33,202.44,201.83,201.83,5052.0,199.6878,199.7963,199.1943,199.1943,5052.0
2023-09-25 11:40:00,201.8,202.12,201.74,201.89,2344.0,199.1647,199.4805,199.1055,199.2535,2344.0
2023-09-25 11:50:00,201.68,201.8,201.67,201.8,1019.0,199.0463,199.1647,199.0364,199.1647,1019.0
2023-09-25 12:00:00,201.8,202.03,201.79,201.94,4355.0,199.1647,199.3917,199.1548,199.3029,4355.0
2023-09-25 12:10:00,201.87,201.94,201.63,201.76,2863.0,199.2338,199.3029,198.9969,199.1252,2863.0
2023-09-25 12:20:00,201.78,202.13,201.78,202.06,2934.0,199.145,199.4904,199.145,199.4213,2934.0
2023-09-25 12:30:00,201.9,202.01,201.56,201.56,3412.0,199.2634,199.372,198.9278,198.9278,3412.0
2023-09-25 12:40:00,201.43,201.79,201.42,201.43,2586.0,198.7995,199.1548,198.7897,198.7995,2586.0
2023-09-25 12:50:00,201.48,201.71,201.32,201.56,3606.0,198.8489,199.0759,198.691,198.9278,3606.0
2023-09-25 13:00:00,201.51,201.67,201.5,201.67,1715.0,198.8785,199.0364,198.8686,199.0364,1715.0
2023-09-25 13:10:00,201.76,202.03,201.74,201.84,3357.0,199.1252,199.3917,199.1055,199.2042,3357.0
2023-09-25 13:20:00,201.79,201.79,201.38,201.59,2704.0,199.1548,199.1548,198.7502,198.9574,2704.0
2023-09-25 13:30:00,201.51,201.75,201.51,201.7,2654.0,198.8785,199.1154,198.8785,199.066,2654.0
2023-09-25 13:40:00,201.67,201.68,201.32,201.45,2601.0,199.0364,199.0463,198.691,198.8193,2601.0
2023-09-25 13:50:00,201.54,201.6,201.46,201.6,1962.0,198.9081,198.9673,198.8291,198.9673,1962.0
2023-09-25 14:00:00,201.66,201.8,201.62,201.64,2111.0,199.0265,199.1647,198.9871,199.0068,2111.0
2023-09-25 14:10:00,201.56,201.79,201.52,201.72,3175.0,198.9278,199.1548,198.8884,199.0857,3175.0
2023-09-25 14:20:00,201.63,201.63,201.52,201.52,1620.0,198.9969,198.9969,198.8884,198.8884,1620.0
2023-09-25 14:30:00,201.48,202.0,201.46,201.87,4230.0,198.8489,199.3621,198.8291,199.2338,4230.0
2023-09-25 14:40:00,201.94,202.07,201.45,201.45,12928.0,199.3029,199.4312,198.8193,198.8193,12928.0
2023-09-25 14:50:00,201.49,201.54,201.35,201.43,1881.0,198.8587,198.9081,198.7206,198.7995,1881.0
2023-09-25 15:00:00,201.43,201.51,201.24,201.24,4570.0,198.7995,198.8785,198.612,198.612,4570.0
2023-09-25 15:10:00,201.3,201.59,201.3,201.47,5936.0,198.6712,198.9574,198.6712,198.839,5936.0
2023-09-25 15:20:00,201.54,201.66,201.32,201.47,6255.0,198.9081,199.0265,198.691,198.839,6255.0
2023-09-25 15:30:00,201.44,202.0,201.44,201.94,12964.0,198.8094,199.3621,198.8094,199.3029,12964.0
2023-09-25 15:40:00,201.99,202.02,201.63,201.87,15700.0,199.3522,199.3818,198.9969,199.2338,15700.0
2023-09-25 15:50:00,201.84,202.18,201.51,202.07,53901.0,199.2042,199.5397,198.8785,199.4312,53901.0
2023-09-26 09:30:00,201.3,202.07,200.48,202.06,7337.0,198.6712,199.4312,197.8619,199.4213,7337.0
2023-09-26 09:40:00,202.07,202.24,201.5,201.5,7139.0,199.4312,199.599,198.8686,198.8686,7139.0
2023-09-26 09:50:00,201.66,201.93,200.78,201.5,20456.0,199.0265,199.293,198.158,198.8686,20456.0
2023-09-26 10:00:00,201.86,202.02,200.9,201.65,19928.0,199.2239,199.3818,198.2765,199.0167,19928.0
2023-09-26 10:10:00,202.05,202.08,201.65,201.87,5198.0,199.4114,199.441,199.0167,199.2338,5198.0
2023-09-26 10:20:00,201.71,201.96,201.53,201.96,7566.0,199.0759,199.3226,198.8982,199.3226,7566.0
2023-09-26 10:30:00,202.03,202.15,201.63,202.08,8832.0,199.3917,199.5101,198.9969,199.441,8832.0
2023-09-26 10:40:00,202.08,202.31,201.8,201.93,6391.0,199.441,199.668,199.1647,199.293,6391.0
2023-09-26 10:50:00,201.98,202.41,201.68,202.41,6699.0,199.3424,199.7667,199.0463,199.7667,6699.0
2023-09-26 11:00:00,202.36,202.86,202.36,202.73,6325.0,199.7174,200.2109,199.7174,200.0826,6325.0
2023-09-26 11:10:00,202.86,203.2,202.83,202.98,5117.0,200.2109,200.5464,200.1812,200.3293,5117.0
2023-09-26 11:20:00,202.92,202.92,202.45,202.51,7607.0,200.2701,200.2701,199.8062,199.8654,7607.0
2023-09-26 11:30:00,202.38,202.44,202.04,202.18,7569.0,199.7371,199.7963,199.4016,199.5397,7569.0
2023-09-26 11:40:00,202.24,202.34,201.93,201.95,5507.0,199.599,199.6976,199.293,199.3127,5507.0
2023-09-26 11:50:00,202.11,202.14,201.93,201.95,3800.0,199.4707,199.5003,199.293,199.3127,3800.0
2023-09-26 12:00:00,201.9,202.41,201.86,202.36,11409.0,199.2634,199.7667,199.2239,199.7174,11409.0
2023-09-26 12:10:00,202.35,202.72,201.91,201.92,8251.0,199.7075,200.0727,199.2733,199.2831,8251.0
2023-09-26 12:20:00,201.96,202.04,201.66,201.67,10430.0,199.3226,199.4016,199.0265,199.0364,10430.0
2023-09-26 12:30:00,201.63,202.03,201.31,201.84,9116.0,198.9969,199.3917,198.6811,199.2042,9116.0
2023-09-26 12:40:00,202.01,202.09,201.67,201.74,4050.0,199.372,199.4509,199.0364,199.1055,4050.0
2023-09-26 12:50:00,201.7,202.07,201.65,201.96,6167.0,199.066,199.4312,199.0167,199.3226,6167.0
2023-09-26 13:00:00,202.06,202.33,201.86,202.33,4858.0,199.4213,199.6878,199.2239,199.6878,4858.0
2023-09-26 13:10:00,202.36,202.47,201.94,201.94,3967.0,199.7174,199.826,199.3029,199.3029,3967.0
2023-09-26 13:20:00,202.03,202.03,201.55,201.58,5065.0,199.3917,199.3917,198.918,198.9476,5065.0
2023-09-26 13:30:00,201.51,201.6,200.9,200.9,3135.0,198.8785,198.9673,198.2765,198.2765,3135.0
2023-09-26 13:40:00,200.74,200.75,200.18,200.31,6227.0,198.1185,198.1284,197.5659,197.6942,6227.0
2023-09-26 13:50:00,200.41,200.8,200.37,200.73,4965.0,197.7929,198.1778,197.7534,198.1087,4965.0
2023-09-26 14:00:00,200.82,201.06,200.65,200.95,9199.0,198.1975,198.4344,198.0297,198.3258,9199.0
2023-09-26 14:10:00,201.0,201.2,200.8,200.97,13620.0,198.3751,198.5725,198.1778,198.3455,13620.0
2023-09-26 14:20:00,200.99,201.37,200.79,200.8,18918.0,198.3653,198.7403,198.1679,198.1778,18918.0
2023-09-26 14:30:00,200.8,201.03,200.76,201.03,15015.0,198.1778,198.4048,198.1383,198.4048,15015.0
2023-09-26 14:40:00,201.04,201.21,200.78,201.0,10400.0,198.4146,198.5824,198.158,198.3751,10400.0
2023-09-26 14:50:00,200.94,200.94,200.73,200.89,2562.0,198.3159,198.3159,198.1087,198.2666,2562.0
2023-09-26 15:00:00,200.9,201.06,200.87,201.0,5743.0,198.2765,198.4344,198.2468,198.3751,5743.0
2023-09-26 15:10:00,201.02,201.13,200.84,200.84,5855.0,198.3949,198.5035,198.2172,198.2172,5855.0
2023-09-26 15:20:00,200.93,200.94,200.64,200.86,7838.0,198.3061,198.3159,198.0198,198.237,7838.0
2023-09-26 15:30:00,200.9,201.15,200.86,200.94,16422.0,198.2765,198.5232,198.237,198.3159,16422.0
2023-09-26 15:40:00,200.91,201.17,200.8,200.91,25042.0,198.2863,198.5429,198.1778,198.2863,25042.0
2023-09-26 15:50:00,200.85,201.59,200.73,201.33,157002.0,198.2271,198.9574,198.1087,198.7008,157002.0
2023-09-27 09:30:00,202.64,204.19,202.64,203.55,13265.0,199.9937,201.5235,199.9937,200.8918,13265.0
2023-09-27 09:40:00,203.55,203.55,202.62,203.45,16659.0,200.8918,200.8918,199.974,200.7932,16659.0
2023-09-27 09:50:00,203.35,203.48,202.36,202.42,5181.0,200.6945,200.8228,199.7174,199.7766,5181.0
2023-09-27 10:00:00,202.43,202.51,202.12,202.32,5026.0,199.7865,199.8654,199.4805,199.6779,5026.0
2023-09-27 10:10:00,202.32,202.93,202.31,202.93,5082.0,199.6779,200.2799,199.668,200.2799,5082.0
2023-09-27 10:20:00,202.91,203.18,202.73,203.18,9367.0,200.2602,200.5267,200.0826,200.5267,9367.0
2023-09-27 10:30:00,203.04,203.34,202.81,203.05,28307.0,200.3885,200.6846,200.1615,200.3984,28307.0
2023-09-27 10:40:00,202.8,202.81,202.26,202.62,5252.0,200.1516,200.1615,199.6187,199.974,5252.0
2023-09-27 10:50:00,202.66,202.66,201.92,202.13,5658.0,200.0135,200.0135,199.2831,199.4904,5658.0
2023-09-27 11:00:00,202.2,202.4,202.1,202.4,2647.0,199.5595,199.7569,199.4608,199.7569,2647.0
2023-09-27 11:10:00,202.3,202.31,201.54,201.62,4680.0,199.6582,199.668,198.9081,198.9871,4680.0
2023-09-27 11:20:00,201.63,202.13,201.58,202.13,22707.0,198.9969,199.4904,198.9476,199.4904,22707.0
2023-09-27 11:30:00,202.14,202.47,201.98,202.05,9624.0,199.5003,199.826,199.3424,199.4114,9624.0
2023-09-27 11:40:00,201.95,202.51,201.94,201.98,3157.0,199.3127,199.8654,199.3029,199.3424,3157.0
2023-09-27 11:50:00,202.06,202.62,202.05,202.62,4163.0,199.4213,199.974,199.4114,199.974,4163.0
2023-09-27 12:00:00,202.49,202.49,201.41,201.41,2894.0,199.8457,199.8457,198.7798,198.7798,2894.0
2023-09-27 12:10:00,201.21,201.21,200.73,201.21,6113.0,198.5824,198.5824,198.1087,198.5824,6113.0
2023-09-27 12:20:00,201.32,201.47,201.24,201.34,1706.0,198.691,198.839,198.612,198.7107,1706.0
2023-09-27 12:30:00,201.48,201.7,201.34,201.68,5139.0,198.8489,199.066,198.7107,199.0463,5139.0
2023-09-27 12:40:00,201.68,202.16,201.6,201.75,11657.0,199.0463,199.52,198.9673,199.1154,11657.0
2023-09-27 12:50:00,201.73,201.81,201.65,201.76,9485.0,199.0956,199.1746,199.0167,199.1252,9485.0
2023-09-27 13:00:00,201.79,201.98,201.57,201.89,7137.0,199.1548,199.3424,198.9377,199.2535,7137.0
2023-09-27 13:10:00,201.84,201.84,201.23,201.47,16002.0,199.2042,199.2042,198.6021,198.839,16002.0
2023-09-27 13:20:00,201.42,201.47,201.06,201.09,5039.0,198.7897,198.839,198.4344,198.464,5039.0
2023-09-27 13:30:00,201.15,201.35,201.08,201.33,4543.0,198.5232,198.7206,198.4541,198.7008,4543.0
2023-09-27 13:40:00,201.25,201.68,201.09,201.58,4826.0,198.6219,199.0463,198.464,198.9476,4826.0
2023-09-27 13:50:00,201.66,201.9,201.66,201.8,5025.0,199.0265,199.2634,199.0265,199.1647,5025.0
2023-09-27 14:00:00,201.81,201.81,201.27,201.28,4280.0,199.1746,199.1746,198.6416,198.6515,4280.0
2023-09-27 14:10:00,201.28,201.6,201.28,201.44,8447.0,198.6515,198.9673,198.6515,198.8094,8447.0
2023-09-27 14:20:00,201.44,202.19,201.44,202.17,22549.0,198.8094,199.5496,198.8094,199.5299,22549.0
2023-09-27 14:30:00,202.49,203.31,202.48,203.27,25219.0,199.8457,200.655,199.8358,200.6155,25219.0
2023-09-27 14:40:00,203.27,203.8,203.21,203.63,14207.0,200.6155,201.1386,200.5563,200.9708,14207.0
2023-09-27 14:50:00,203.68,203.68,203.43,203.5,17332.0,201.0201,201.0201,200.7734,200.8425,17332.0
2023-09-27 15:00:00,203.5,204.2,203.49,204.16,9429.0,200.8425,201.5334,200.8326,201.4939,9429.0
2023-09-27 15:10:00,204.07,204.43,203.86,203.92,25375.0,201.4051,201.7604,201.1978,201.257,25375.0
2023-09-27 15:20:00,203.92,204.1,203.91,203.99,27347.0,201.257,201.4347,201.2471,201.3261,27347.0
2023-09-27 15:30:00,203.92,204.19,203.72,204.01,37218.0,201.257,201.5235,201.0596,201.3458,37218.0
2023-09-27 15:40:00,204.06,204.08,203.47,203.5,41697.0,201.3952,201.4149,200.8129,200.8425,41697.0
2023-09-27 15:50:00,203.52,204.27,203.44,203.6,120099.0,200.8622,201.6024,200.7833,200.9412,120099.0
2023-09-28 09:30:00,203.58,205.53,203.58,205.53,5079.0,200.9215,202.846,200.9215,202.846,5079.0
2023-09-28 09:40:00,205.31,205.66,204.25,204.25,4180.0,202.6289,202.9743,201.5827,201.5827,4180.0
2023-09-28 09:50:00,204.35,205.22,204.35,204.98,10745.0,201.6814,202.54,201.6814,202.3032,10745.0
2023-09-28 10:00:00,205.53,205.53,204.73,205.06,6475.0,202.846,202.846,202.0564,202.3821,6475.0
2023-09-28 10:10:00,204.95,205.48,204.91,205.48,3409.0,202.2736,202.7966,202.2341,202.7966,3409.0
2023-09-28 10:20:00,205.47,205.47,204.86,205.07,3700.0,202.7868,202.7868,202.1847,202.392,3700.0
2023-09-28 10:30:00,204.94,205.16,204.61,205.1,5091.0,202.2637,202.4808,201.938,202.4216,5091.0
2023-09-28 10:40:00,205.1,205.62,204.75,205.53,18168.0,202.4216,202.9348,202.0762,202.846,18168.0
2023-09-28 10:50:00,205.63,206.03,205.62,205.94,6074.0,202.9447,203.3395,202.9348,203.2506,6074.0
2023-09-28 11:00:00,205.96,206.19,205.67,206.06,5813.0,203.2704,203.4974,202.9842,203.3691,5813.0
2023-09-28 11:10:00,206.06,206.24,205.4,205.41,17168.0,203.3691,203.5467,202.7177,202.7276,17168.0
2023-09-28 11:20:00,205.41,206.68,205.41,206.68,12259.0,202.7276,203.981,202.7276,203.981,12259.0
2023-09-28 11:30:00,206.81,206.86,206.28,206.46,5371.0,204.1093,204.1586,203.5862,203.7638,5371.0
2023-09-28 11:40:00,206.42,207.99,206.42,207.88,109794.0,203.7244,205.2739,203.7244,205.1653,109794.0
2023-09-28 11:50:00,208.0,208.01,207.34,207.69,26303.0,205.2837,205.2936,204.6324,204.9778,26303.0
2023-09-28 12:00:00,207.74,208.24,207.06,207.45,29662.0,205.0271,205.5206,204.356,204.7409,29662.0
2023-09-28 12:10:00,207.28,207.97,207.19,207.67,24992.0,204.5731,205.2541,204.4843,204.958,24992.0
2023-09-28 12:20:00,207.6,208.25,207.41,208.25,4162.0,204.889,205.5305,204.7014,205.5305,4162.0
2023-09-28 12:30:00,208.18,208.24,207.88,208.12,3451.0,205.4614,205.5206,205.1653,205.4022,3451.0
2023-09-28 12:40:00,208.08,208.22,207.59,207.66,4746.0,205.3627,205.5009,204.8791,204.9482,4746.0
2023-09-28 12:50:00,207.57,207.76,206.8,206.8,5764.0,204.8594,205.0469,204.0994,204.0994,5764.0
2023-09-28 13:00:00,206.94,207.09,206.64,207.06,5352.0,204.2376,204.3856,203.9415,204.356,5352.0
2023-09-28 13:10:00,207.17,207.31,206.79,207.16,5625.0,204.4646,204.6027,204.0895,204.4547,5625.0
2023-09-28 13:20:00,207.12,207.33,206.89,206.89,6980.0,204.4152,204.6225,204.1882,204.1882,6980.0
2023-09-28 13:30:00,206.66,206.8,206.31,206.47,5223.0,203.9612,204.0994,203.6158,203.7737,5223.0
2023-09-28 13:40:00,206.63,206.63,206.15,206.55,5012.0,203.9316,203.9316,203.4579,203.8527,5012.0
2023-09-28 13:50:00,206.59,206.74,206.32,206.56,6446.0,203.8921,204.0402,203.6257,203.8625,6446.0
2023-09-28 14:00:00,206.6,206.69,206.29,206.69,31038.0,203.902,203.9908,203.5961,203.9908,31038.0
2023-09-28 14:10:00,206.46,207.21,206.18,207.13,35440.0,203.7638,204.5041,203.4875,204.4251,35440.0
2023-09-28 14:20:00,207.09,207.27,207.01,207.27,12580.0,204.3856,204.5633,204.3067,204.5633,12580.0
2023-09-28 14:30:00,207.21,207.23,206.6,206.77,24920.0,204.5041,204.5238,203.902,204.0698,24920.0
2023-09-28 14:40:00,206.81,206.89,205.92,206.13,10235.0,204.1093,204.1882,203.2309,203.4382,10235.0
2023-09-28 14:50:00,206.14,206.52,206.05,206.48,8524.0,203.448,203.8231,203.3592,203.7836,8524.0
2023-09-28 15:00:00,206.59,206.7,206.34,206.53,12762.0,203.8921,204.0007,203.6454,203.8329,12762.0
2023-09-28 15:10:00,206.53,206.96,206.34,206.85,9681.0,203.8329,204.2573,203.6454,204.1488,9681.0
2023-09-28 15:20:00,206.75,206.84,206.52,206.57,13183.0,204.0501,204.1389,203.8231,203.8724,13183.0
2023-09-28 15:30:00,206.57,206.61,205.15,205.26,30527.0,203.8724,203.9119,202.471,202.5795,30527.0
2023-09-28 15:40:00,205.32,205.68,205.19,205.33,39750.0,202.6387,202.994,202.5104,202.6486,39750.0
2023-09-28 15:50:00,205.18,205.48,204.93,205.03,98682.0,202.5006,202.7966,202.2538,202.3525,98682.0
2023-09-29 09:30:00,206.31,207.85,205.85,205.85,11199.0,203.6158,205.1357,203.1618,203.1618,11199.0
2023-09-29 09:40:00,205.87,205.89,204.43,205.0,7702.0,203.1816,203.2013,201.7604,202.3229,7702.0
2023-09-29 09:50:00,205.14,206.22,205.1,205.89,10990.0,202.4611,203.527,202.4216,203.2013,10990.0
2023-09-29 10:00:00,206.22,206.31,205.62,205.76,2821.0,203.527,203.6158,202.9348,203.073,2821.0
2023-09-29 10:10:00,205.57,205.65,204.68,204.89,3406.0,202.8855,202.9644,202.0071,202.2143,3406.0
2023-09-29 10:20:00,204.92,205.03,204.65,204.93,4145.0,202.244,202.3525,201.9775,202.2538,4145.0
2023-09-29 10:30:00,205.0,205.14,204.7,204.71,6377.0,202.3229,202.4611,202.0268,202.0367,6377.0
2023-09-29 10:40:00,204.71,204.89,204.63,204.84,4099.0,202.0367,202.2143,201.9577,202.165,4099.0
2023-09-29 10:50:00,204.84,205.05,204.63,204.64,3328.0,202.165,202.3723,201.9577,201.9676,3328.0
2023-09-29 11:00:00,204.79,204.87,204.39,204.87,3172.0,202.1157,202.1946,201.7209,202.1946,3172.0
2023-09-29 11:10:00,204.9,204.98,204.64,204.85,7880.0,202.2242,202.3032,201.9676,202.1749,7880.0
2023-09-29 11:20:00,204.89,204.9,203.88,203.88,14921.0,202.2143,202.2242,201.2175,201.2175,14921.0
2023-09-29 11:30:00,203.87,204.23,203.6,203.66,5693.0,201.2077,201.563,200.9412,201.0004,5693.0
2023-09-29 11:40:00,203.63,203.88,203.44,203.53,3835.0,200.9708,201.2175,200.7833,200.8721,3835.0
2023-09-29 11:50:00,203.45,203.58,203.16,203.48,4298.0,200.7932,200.9215,200.5069,200.8228,4298.0
2023-09-29 12:00:00,203.51,203.87,203.32,203.75,7956.0,200.8524,201.2077,200.6649,201.0892,7956.0
2023-09-29 12:10:00,203.68,203.74,203.26,203.51,4778.0,201.0201,201.0794,200.6056,200.8524,4778.0
2023-09-29 12:20:00,203.56,203.68,203.3,203.34,4921.0,200.9017,201.0201,200.6451,200.6846,4921.0
2023-09-29 12:30:00,203.27,203.51,203.02,203.07,10096.0,200.6155,200.8524,200.3688,200.4181,10096.0
2023-09-29 12:40:00,203.18,203.42,202.75,202.75,5975.0,200.5267,200.7635,200.1023,200.1023,5975.0
2023-09-29 12:50:00,202.66,202.66,202.4,202.56,4546.0,200.0135,200.0135,199.7569,199.9148,4546.0
2023-09-29 13:00:00,202.31,202.31,201.82,202.13,7525.0,199.668,199.668,199.1844,199.4904,7525.0
2023-09-29 13:10:00,202.11,202.2,201.78,201.79,6263.0,199.4707,199.5595,199.145,199.1548,6263.0
2023-09-29 13:20:00,201.81,202.05,201.73,202.05,4700.0,199.1746,199.4114,199.0956,199.4114,4700.0
2023-09-29 13:30:00,201.95,202.22,201.76,202.11,4025.0,199.3127,199.5792,199.1252,199.4707,4025.0
2023-09-29 13:40:00,202.09,202.6,202.09,202.14,3120.0,199.4509,199.9543,199.4509,199.5003,3120.0
2023-09-29 13:50:00,202.05,202.13,201.71,201.78,5551.0,199.4114,199.4904,199.0759,199.145,5551.0
2023-09-29 14:00:00,201.65,201.82,201.3,201.5,4516.0,199.0167,199.1844,198.6712,198.8686,4516.0
2023-09-29 14:10:00,201.69,201.7,201.39,201.53,5550.0,199.0561,199.066,198.7601,198.8982,5550.0
2023-09-29 14:20:00,201.51,201.75,201.35,201.35,6063.0,198.8785,199.1154,198.7206,198.7206,6063.0
2023-09-29 14:30:00,201.31,201.52,201.25,201.25,6044.0,198.6811,198.8884,198.6219,198.6219,6044.0
2023-09-29 14:40:00,201.34,201.89,201.26,201.89,6146.0,198.7107,199.2535,198.6318,199.2535,6146.0
2023-09-29 14:50:00,201.85,202.41,201.73,202.41,7481.0,199.214,199.7667,199.0956,199.7667,7481.0
2023-09-29 15:00:00,202.35,202.5,201.9,202.08,5810.0,199.7075,199.8556,199.2634,199.441,5810.0
2023-09-29 15:10:00,202.12,202.43,202.04,202.18,7829.0,199.4805,199.7865,199.4016,199.5397,7829.0
2023-09-29 15:20:00,202.18,202.22,201.74,201.94,14594.0,199.5397,199.5792,199.1055,199.3029,14594.0
2023-09-29 15:30:00,201.95,201.97,201.32,201.48,10033.0,199.3127,199.3325,198.691,198.8489,10033.0
2023-09-29 15:40:00,201.5,201.66,201.22,201.47,28217.0,198.8686,199.0265,198.5923,198.839,28217.0
2023-09-29 15:50:00,201.54,202.09,201.53,202.02,63598.0,198.9081,199.4509,198.8982,199.3818,63598.0
2023-10-02 09:30:00,201.35,202.53,201.35,202.53,13124.0,198.7206,199.8852,198.7206,199.8852,13124.0
2023-10-02 09:40:00,202.17,202.64,201.94,201.99,9348.0,199.5299,199.9937,199.3029,199.3522,9348.0
2023-10-02 09:50:00,201.94,202.5,201.51,202.49,5800.0,199.3029,199.8556,198.8785,199.8457,5800.0
2023-10-02 10:00:00,202.4,203.1,202.14,202.56,15898.0,199.7569,200.4477,199.5003,199.9148,15898.0
2023-10-02 10:10:00,202.45,203.22,202.43,203.06,10498.0,199.8062,200.5662,199.7865,200.4082,10498.0
2023-10-02 10:20:00,203.07,203.51,202.62,203.26,10004.0,200.4181,200.8524,199.974,200.6056,10004.0
2023-10-02 10:30:00,203.17,203.53,203.08,203.16,11886.0,200.5168,200.8721,200.428,200.5069,11886.0
2023-10-02 10:40:00,203.15,203.17,202.6,202.76,4161.0,200.4971,200.5168,199.9543,200.1122,4161.0
2023-10-02 10:50:00,202.83,203.15,202.71,203.15,5084.0,200.1812,200.4971,200.0628,200.4971,5084.0
2023-10-02 11:00:00,203.3,203.69,203.0,203.0,5610.0,200.6451,201.03,200.349,200.349,5610.0
2023-10-02 11:10:00,202.86,203.25,202.43,202.51,5739.0,200.2109,200.5958,199.7865,199.8654,5739.0
2023-10-02 11:20:00,202.47,202.68,202.17,202.17,4542.0,199.826,200.0332,199.5299,199.5299,4542.0
2023-10-02 11:30:00,202.32,202.95,202.05,202.06,4226.0,199.6779,200.2997,199.4114,199.4213,4226.0
2023-10-02 11:40:00,202.05,202.1,201.14,201.15,3767.0,199.4114,199.4608,198.5133,198.5232,3767.0
2023-10-02 11:50:00,201.17,201.34,200.97,201.34,7626.0,198.5429,198.7107,198.3455,198.7107,7626.0
2023-10-02 12:00:00,201.31,201.38,200.48,200.68,12012.0,198.6811,198.7502,197.8619,198.0593,12012.0
2023-10-02 12:10:00,200.54,200.58,199.99,200.08,10219.0,197.9212,197.9606,197.3783,197.4672,10219.0
2023-10-02 12:20:00,199.99,200.37,199.99,200.27,4631.0,197.3783,197.7534,197.3783,197.6547,4631.0
2023-10-02 12:30:00,200.27,200.44,200.12,200.12,9435.0,197.6547,197.8225,197.5066,197.5066,9435.0
2023-10-02 12:40:00,200.15,200.19,199.45,199.45,10448.0,197.5362,197.5757,196.8454,196.8454,10448.0
2023-10-02 12:50:00,199.47,199.77,199.33,199.77,11731.0,196.8651,197.1612,196.727,197.1612,11731.0
2023-10-02 13:00:00,199.92,200.05,199.63,199.88,7738.0,197.3093,197.4376,197.023,197.2698,7738.0
2023-10-02 13:10:00,199.81,200.08,199.53,200.03,6534.0,197.2007,197.4672,196.9243,197.4178,6534.0
2023-10-02 13:20:00,200.21,200.32,200.08,200.23,3773.0,197.5955,197.704,197.4672,197.6152,3773.0
2023-10-02 13:30:00,200.28,200.46,200.16,200.46,3627.0,197.6646,197.8422,197.5461,197.8422,3627.0
2023-10-02 13:40:00,200.38,200.38,199.9,200.14,11497.0,197.7632,197.7632,197.2895,197.5264,11497.0
2023-10-02 13:50:00,200.17,200.37,199.68,199.68,9566.0,197.556,197.7534,197.0724,197.0724,9566.0
2023-10-02 14:00:00,199.75,199.91,199.61,199.61,7461.0,197.1415,197.2994,197.0033,197.0033,7461.0
2023-10-02 14:10:00,199.72,200.25,199.68,200.09,9570.0,197.1119,197.6349,197.0724,197.477,9570.0
2023-10-02 14:20:00,200.08,200.15,199.88,200.0,6997.0,197.4672,197.5362,197.2698,197.3882,6997.0
2023-10-02 14:30:00,200.0,200.17,199.67,199.75,6823.0,197.3882,197.556,197.0625,197.1415,6823.0
2023-10-02 14:40:00,199.67,199.89,199.54,199.59,6749.0,197.0625,197.2796,196.9342,196.9836,6749.0
2023-10-02 14:50:00,199.61,200.01,199.42,199.82,12311.0,197.0033,197.3981,196.8158,197.2106,12311.0
2023-10-02 15:00:00,199.78,199.95,199.5,199.65,34765.0,197.1711,197.3389,196.8947,197.0428,34765.0
2023-10-02 15:10:00,199.58,199.77,199.43,199.66,12207.0,196.9737,197.1612,196.8257,197.0526,12207.0
2023-10-02 15:20:00,199.58,200.27,199.53,200.27,3585.0,196.9737,197.6547,196.9243,197.6547,3585.0
2023-10-02 15:30:00,200.17,200.41,200.06,200.25,13897.0,197.556,197.7929,197.4474,197.6349,13897.0
2023-10-02 15:40:00,200.2,200.54,200.13,200.43,19597.0,197.5856,197.9212,197.5165,197.8126,19597.0
2023-10-02 15:50:00,200.46,200.99,200.14,200.93,75747.0,197.8422,198.3653,197.5264,198.3061,75747.0
2023-10-03 09:30:00,199.91,201.46,199.7,201.31,7522.0,197.2994,198.8291,197.0921,198.6811,7522.0
2023-10-03 09:40:00,201.63,202.99,201.43,202.34,12980.0,198.9969,200.3392,198.7995,199.6976,12980.0
2023-10-03 09:50:00,202.5,202.83,201.98,202.0,7757.0,199.8556,200.1812,199.3424,199.3621,7757.0
2023-10-03 10:00:00,201.75,201.92,200.32,200.75,13519.0,199.1154,199.2831,197.704,198.1284,13519.0
2023-10-03 10:10:00,200.86,201.02,199.83,199.98,9717.0,198.237,198.3949,197.2204,197.3685,9717.0
2023-10-03 10:20:00,200.0,200.39,199.9,199.97,10206.0,197.3882,197.7731,197.2895,197.3586,10206.0
2023-10-03 10:30:00,199.98,200.32,199.91,200.22,10273.0,197.3685,197.704,197.2994,197.6053,10273.0
2023-10-03 10:40:00,200.3,200.5,199.61,199.72,7390.0,197.6843,197.8817,197.0033,197.1119,7390.0
2023-10-03 10:50:00,199.73,200.13,199.64,199.81,10018.0,197.1217,197.5165,197.0329,197.2007,10018.0
2023-10-03 11:00:00,199.82,199.97,199.49,199.49,7600.0,197.2106,197.3586,196.8849,196.8849,7600.0
2023-10-03 11:10:00,199.39,199.69,199.24,199.48,12097.0,196.7862,197.0823,196.6381,196.875,12097.0
2023-10-03 11:20:00,199.45,199.6,198.96,199.09,11102.0,196.8454,196.9934,196.3618,196.4901,11102.0
2023-10-03 11:30:00,199.04,199.23,199.01,199.08,10932.0,196.4407,196.6283,196.4111,196.4802,10932.0
2023-10-03 11:40:00,199.13,199.68,199.03,199.58,13269.0,196.5296,197.0724,196.4309,196.9737,13269.0
2023-10-03 11:50:00,199.53,199.82,199.24,199.82,7752.0,196.9243,197.2106,196.6381,197.2106,7752.0
2023-10-03 12:00:00,199.93,200.62,199.93,200.24,3987.0,197.3191,198.0001,197.3191,197.6251,3987.0
2023-10-03 12:10:00,200.26,200.52,200.2,200.44,3854.0,197.6448,197.9014,197.5856,197.8225,3854.0
2023-10-03 12:20:00,200.35,200.61,200.26,200.41,11237.0,197.7336,197.9902,197.6448,197.7929,11237.0
2023-10-03 12:30:00,200.44,200.5,199.97,199.99,5382.0,197.8225,197.8817,197.3586,197.3783,5382.0
2023-10-03 12:40:00,200.12,200.34,199.97,200.22,6578.0,197.5066,197.7238,197.3586,197.6053,6578.0
2023-10-03 12:50:00,200.2,200.22,199.56,199.91,11758.0,197.5856,197.6053,196.954,197.2994,11758.0
2023-10-03 13:00:00,199.99,200.15,199.75,199.78,9206.0,197.3783,197.5362,197.1415,197.1711,9206.0
2023-10-03 13:10:00,199.78,199.87,199.57,199.67,5469.0,197.1711,197.2599,196.9638,197.0625,5469.0
2023-10-03 13:20:00,199.69,200.04,199.63,199.89,7226.0,197.0823,197.4277,197.023,197.2796,7226.0
2023-10-03 13:30:00,199.9,200.5,199.89,200.5,13297.0,197.2895,197.8817,197.2796,197.8817,13297.0
2023-10-03 13:40:00,200.5,200.5,199.75,199.76,8306.0,197.8817,197.8817,197.1415,197.1513,8306.0
2023-10-03 13:50:00,199.86,199.98,199.81,199.97,2207.0,197.25,197.3685,197.2007,197.3586,2207.0
2023-10-03 14:00:00,199.99,199.99,199.32,199.46,9274.0,197.3783,197.3783,196.7171,196.8553,9274.0
2023-10-03 14:10:00,199.49,199.67,199.41,199.67,19567.0,196.8849,197.0625,196.8059,197.0625,19567.0
2023-10-03 14:20:00,199.64,199.64,199.35,199.55,4083.0,197.0329,197.0329,196.7467,196.9441,4083.0
2023-10-03 14:30:00,199.75,200.33,199.67,200.33,10117.0,197.1415,197.7139,197.0625,197.7139,10117.0
2023-10-03 14:40:00,200.4,200.66,200.38,200.58,5773.0,197.783,198.0396,197.7632,197.9606,5773.0
2023-10-03 14:50:00,200.56,201.03,200.55,200.58,14425.0,197.9409,198.4048,197.931,197.9606,14425.0
2023-10-03 15:00:00,200.7,200.85,200.57,200.67,6841.0,198.0791,198.2271,197.9508,198.0495,6841.0
2023-10-03 15:10:00,200.67,200.67,200.18,200.24,9133.0,198.0495,198.0495,197.5659,197.6251,9133.0
2023-10-03 15:20:00,200.28,200.54,200.17,200.35,8366.0,197.6646,197.9212,197.556,197.7336,8366.0
2023-10-03 15:30:00,200.35,200.48,200.06,200.48,17298.0,197.7336,197.8619,197.4474,197.8619,17298.0
2023-10-03 15:40:00,200.53,200.62,200.38,200.38,17097.0,197.9113,198.0001,197.7632,197.7632,17097.0
2023-10-03 15:50:00,200.34,200.55,199.7,200.04,67264.0,197.7238,197.931,197.0921,197.4277,67264.0
2023-10-04 09:30:00,201.19,202.75,200.6,202.71,22778.0,198.5627,200.1023,197.9804,200.0628,22778.0
2023-10-04 09:40:00,202.71,203.28,202.41,202.59,22254.0,200.0628,200.6254,199.7667,199.9444,22254.0
2023-10-04 09:50:00,202.5,202.5,201.52,202.0,20645.0,199.8556,199.8556,198.8884,199.3621,20645.0
2023-10-04 10:00:00,202.17,202.27,201.35,201.74,24051.0,199.5299,199.6286,198.7206,199.1055,24051.0
2023-10-04 10:10:00,201.74,202.56,201.68,202.11,9195.0,199.1055,199.9148,199.0463,199.4707,9195.0
2023-10-04 10:20:00,202.0,202.02,201.11,201.11,7468.0,199.3621,199.3818,198.4837,198.4837,7468.0
2023-10-04 10:30:00,201.22,202.47,201.21,202.34,13825.0,198.5923,199.826,198.5824,199.6976,13825.0
2023-10-04 10:40:00,202.42,202.81,202.05,202.12,11451.0,199.7766,200.1615,199.4114,199.4805,11451.0
2023-10-04 10:50:00,202.15,202.78,202.1,202.18,15830.0,199.5101,200.1319,199.4608,199.5397,15830.0
2023-10-04 11:00:00,202.28,203.32,202.21,203.26,26371.0,199.6384,200.6649,199.5693,200.6056,26371.0
2023-10-04 11:10:00,203.2,204.13,203.19,204.02,20130.0,200.5464,201.4643,200.5365,201.3557,20130.0
2023-10-04 11:20:00,204.15,204.94,204.04,204.52,20691.0,201.484,202.2637,201.3754,201.8492,20691.0
2023-10-04 11:30:00,204.56,204.81,204.19,204.42,12372.0,201.8887,202.1354,201.5235,201.7505,12372.0
2023-10-04 11:40:00,204.37,204.71,203.99,204.71,15112.0,201.7011,202.0367,201.3261,202.0367,15112.0
2023-10-04 11:50:00,204.63,205.34,204.5,205.15,16825.0,201.9577,202.6585,201.8294,202.471,16825.0
2023-10-04 12:00:00,205.11,205.15,204.84,204.97,11496.0,202.4315,202.471,202.165,202.2933,11496.0
2023-10-04 12:10:00,205.06,205.42,204.91,205.37,9283.0,202.3821,202.7374,202.2341,202.6881,9283.0
2023-10-04 12:20:00,205.45,205.79,205.22,205.79,13752.0,202.767,203.1026,202.54,203.1026,13752.0
2023-10-04 12:30:00,205.8,206.55,205.77,206.47,17617.0,203.1125,203.8527,203.0829,203.7737,17617.0
2023-10-04 12:40:00,206.39,206.7,206.27,206.49,20341.0,203.6948,204.0007,203.5763,203.7935,20341.0
2023-10-04 12:50:00,206.48,206.62,206.13,206.62,14273.0,203.7836,203.9218,203.4382,203.9218,14273.0
2023-10-04 13:00:00,206.62,206.69,206.08,206.39,7880.0,203.9218,203.9908,203.3888,203.6948,7880.0
2023-10-04 13:10:00,206.38,206.63,206.33,206.49,8367.0,203.6849,203.9316,203.6355,203.7935,8367.0
2023-10-04 13:20:00,206.56,206.7,205.7,205.76,18313.0,203.8625,204.0007,203.0138,203.073,18313.0
2023-10-04 13:30:00,205.65,206.05,205.5,205.64,21727.0,202.9644,203.3592,202.8164,202.9546,21727.0
2023-10-04 13:40:00,205.56,205.56,205.11,205.29,11392.0,202.8756,202.8756,202.4315,202.6091,11392.0
2023-10-04 13:50:00,205.28,205.28,204.8,205.03,7445.0,202.5993,202.5993,202.1255,202.3525,7445.0
2023-10-04 14:00:00,204.97,204.97,204.42,204.5,11344.0,202.2933,202.2933,201.7505,201.8294,11344.0
2023-10-04 14:10:00,204.56,204.59,204.41,204.48,14992.0,201.8887,201.9183,201.7406,201.8097,14992.0
2023-10-04 14:20:00,204.48,204.48,203.71,203.92,9586.0,201.8097,201.8097,201.0498,201.257,9586.0
2023-10-04 14:30:00,203.94,204.02,203.33,203.59,12936.0,201.2768,201.3557,200.6747,200.9313,12936.0
2023-10-04 14:40:00,203.58,204.6,203.54,204.24,11125.0,200.9215,201.9281,200.882,201.5728,11125.0
2023-10-04 14:50:00,204.16,204.32,204.03,204.11,8240.0,201.4939,201.6518,201.3656,201.4445,8240.0
2023-10-04 15:00:00,204.12,204.38,204.11,204.25,12442.0,201.4544,201.711,201.4445,201.5827,12442.0
2023-10-04 15:10:00,204.23,204.79,204.12,204.68,20437.0,201.563,202.1157,201.4544,202.0071,20437.0
2023-10-04 15:20:00,204.67,204.68,204.28,204.37,19429.0,201.9972,202.0071,201.6123,201.7011,19429.0
2023-10-04 15:30:00,204.36,204.64,204.11,204.39,26633.0,201.6913,201.9676,201.4445,201.7209,26633.0
2023-10-04 15:40:00,204.38,204.55,204.12,204.39,33304.0,201.711,201.8788,201.4544,201.7209,33304.0
2023-10-04 15:50:00,204.33,205.12,203.98,204.92,123571.0,201.6617,202.4413,201.3162,202.244,123571.0
2023-10-05 09:30:00,204.31,205.74,204.11,205.39,4132.0,201.6419,203.0532,201.4445,202.7078,4132.0
2023-10-05 09:40:00,205.27,205.27,204.73,204.83,4281.0,202.5894,202.5894,202.0564,202.1551,4281.0
2023-10-05 09:50:00,205.05,205.56,204.42,205.25,9337.0,202.3723,202.8756,201.7505,202.5696,9337.0
2023-10-05 10:00:00,205.24,205.25,204.96,205.12,5001.0,202.5598,202.5696,202.2834,202.4413,5001.0
2023-10-05 10:10:00,205.05,205.28,204.99,205.26,8198.0,202.3723,202.5993,202.313,202.5795,8198.0
2023-10-05 10:20:00,205.5,205.6,204.79,204.97,6856.0,202.8164,202.9151,202.1157,202.2933,6856.0
2023-10-05 10:30:00,205.08,205.42,204.81,204.89,6620.0,202.4019,202.7374,202.1354,202.2143,6620.0
2023-10-05 10:40:00,204.91,204.91,204.54,204.62,4920.0,202.2341,202.2341,201.8689,201.9479,4920.0
2023-10-05 10:50:00,204.42,204.64,204.39,204.52,6464.0,201.7505,201.9676,201.7209,201.8492,6464.0
2023-10-05 11:00:00,204.52,204.64,203.93,203.93,7320.0,201.8492,201.9676,201.2669,201.2669,7320.0
2023-10-05 11:10:00,204.06,204.28,204.02,204.02,7851.0,201.3952,201.6123,201.3557,201.3557,7851.0
2023-10-05 11:20:00,204.04,204.53,203.97,204.5,4962.0,201.3754,201.859,201.3064,201.8294,4962.0
2023-10-05 11:30:00,204.65,205.19,204.55,205.18,4070.0,201.9775,202.5104,201.8788,202.5006,4070.0
2023-10-05 11:40:00,205.19,206.29,205.19,206.14,13509.0,202.5104,203.5961,202.5104,203.448,13509.0
2023-10-05 11:50:00,206.14,206.39,205.7,205.75,10440.0,203.448,203.6948,203.0138,203.0631,10440.0
2023-10-05 12:00:00,205.89,206.23,205.8,206.05,2809.0,203.2013,203.5368,203.1125,203.3592,2809.0
2023-10-05 12:10:00,206.21,206.42,205.98,206.4,4473.0,203.5171,203.7244,203.2901,203.7046,4473.0
2023-10-05 12:20:00,206.5,207.15,206.5,206.99,4488.0,203.8033,204.4448,203.8033,204.2869,4488.0
2023-10-05 12:30:00,207.0,207.16,206.27,206.45,7396.0,204.2968,204.4547,203.5763,203.754,7396.0
2023-10-05 12:40:00,206.41,206.5,206.08,206.15,4975.0,203.7145,203.8033,203.3888,203.4579,4975.0
2023-10-05 12:50:00,206.16,206.3,205.78,205.96,10965.0,203.4678,203.6059,203.0927,203.2704,10965.0
2023-10-05 13:00:00,205.93,206.06,205.6,205.6,3755.0,203.2408,203.3691,202.9151,202.9151,3755.0
2023-10-05 13:10:00,205.68,206.12,205.66,205.91,4629.0,202.994,203.4283,202.9743,203.221,4629.0
2023-10-05 13:20:00,205.91,206.22,205.82,206.02,9338.0,203.221,203.527,203.1322,203.3296,9338.0
2023-10-05 13:30:00,205.91,206.3,205.68,206.28,10971.0,203.221,203.6059,202.994,203.5862,10971.0
2023-10-05 13:40:00,206.36,206.66,206.2,206.28,11464.0,203.6652,203.9612,203.5072,203.5862,11464.0
2023-10-05 13:50:00,206.27,206.41,206.24,206.39,5074.0,203.5763,203.7145,203.5467,203.6948,5074.0
2023-10-05 14:00:00,206.43,206.7,206.43,206.53,10820.0,203.7342,204.0007,203.7342,203.8329,10820.0
2023-10-05 14:10:00,206.48,206.48,206.24,206.45,7034.0,203.7836,203.7836,203.5467,203.754,7034.0
2023-10-05 14:20:00,206.31,206.31,206.0,206.19,7234.0,203.6158,203.6158,203.3099,203.4974,7234.0
2023-10-05 14:30:00,206.24,206.75,206.12,206.75,7099.0,203.5467,204.0501,203.4283,204.0501,7099.0
2023-10-05 14:40:00,206.71,206.93,206.66,206.79,5861.0,204.0106,204.2277,203.9612,204.0895,5861.0
2023-10-05 14:50:00,206.84,206.92,206.74,206.91,7437.0,204.1389,204.2178,204.0402,204.208,7437.0
2023-10-05 15:00:00,206.94,207.16,206.82,207.16,12538.0,204.2376,204.4547,204.1191,204.4547,12538.0
2023-10-05 15:10:00,207.11,207.27,206.82,207.13,8873.0,204.4054,204.5633,204.1191,204.4251,8873.0
2023-10-05 15:20:00,207.18,207.5,207.09,207.49,27877.0,204.4744,204.7903,204.3856,204.7804,27877.0
2023-10-05 15:30:00,207.44,207.44,207.12,207.12,18968.0,204.731,204.731,204.4152,204.4152,18968.0
2023-10-05 15:40:00,207.13,207.63,207.12,207.46,28180.0,204.4251,204.9186,204.4152,204.7508,28180.0
2023-10-05 15:50:00,207.48,207.49,206.82,206.88,112625.0,204.7705,204.7804,204.1191,204.1784,112625.0
2023-10-06 09:30:00,206.9,210.77,206.58,210.46,29151.0,204.1981,208.0176,203.8823,207.7116,29151.0
2023-10-06 09:40:00,210.56,212.67,210.26,212.12,51972.0,207.8103,209.8927,207.5142,209.3499,51972.0
2023-10-06 09:50:00,211.88,212.37,211.12,211.62,25993.0,209.1131,209.5967,208.363,208.8565,25993.0
2023-10-06 10:00:00,211.71,211.81,209.57,209.84,34786.0,208.9453,209.044,206.8332,207.0997,34786.0
2023-10-06 10:10:00,209.82,211.05,209.52,210.93,17281.0,207.08,208.2939,206.7839,208.1755,17281.0
2023-10-06 10:20:00,210.84,211.01,209.73,209.75,14768.0,208.0866,208.2544,206.9911,207.0109,14768.0
2023-10-06 10:30:00,209.74,212.5,209.74,212.37,21652.0,207.001,209.725,207.001,209.5967,21652.0
2023-10-06 10:40:00,212.55,212.69,211.76,212.04,18560.0,209.7743,209.9125,208.9946,209.271,18560.0
2023-10-06 10:50:00,212.06,212.06,211.63,212.0,10308.0,209.2907,209.2907,208.8663,209.2315,10308.0
2023-10-06 11:00:00,212.22,212.39,211.82,211.96,9524.0,209.4486,209.6164,209.0538,209.192,9524.0
2023-10-06 11:10:00,211.95,212.71,211.84,212.27,19593.0,209.1822,209.9322,209.0736,209.498,19593.0
2023-10-06 11:20:00,212.39,213.28,212.21,213.28,12345.0,209.6164,210.4948,209.4388,210.4948,12345.0
2023-10-06 11:30:00,213.39,213.78,213.12,213.78,10543.0,210.6033,210.9883,210.3369,210.9883,10543.0
2023-10-06 11:40:00,213.77,213.85,213.37,213.58,7588.0,210.9784,211.0573,210.5836,210.7909,7588.0
2023-10-06 11:50:00,213.59,214.08,213.5,214.04,8645.0,210.8007,211.2843,210.7119,211.2449,8645.0
2023-10-06 12:00:00,214.08,214.08,213.1,213.53,17997.0,211.2843,211.2843,210.3171,210.7415,17997.0
2023-10-06 12:10:00,213.47,213.92,213.4,213.92,3990.0,210.6823,211.1264,210.6132,211.1264,3990.0
2023-10-06 12:20:00,213.88,213.9,213.31,213.65,11243.0,211.0869,211.1067,210.5244,210.86,11243.0
2023-10-06 12:30:00,213.74,213.74,213.22,213.38,3786.0,210.9488,210.9488,210.4356,210.5935,3786.0
2023-10-06 12:40:00,213.4,213.97,213.33,213.76,8185.0,210.6132,211.1758,210.5441,210.9685,8185.0
2023-10-06 12:50:00,213.69,213.69,213.26,213.38,4642.0,210.8994,210.8994,210.475,210.5935,4642.0
2023-10-06 13:00:00,213.42,213.83,213.31,213.83,6651.0,210.633,211.0376,210.5244,211.0376,6651.0
2023-10-06 13:10:00,213.88,214.35,213.8,214.31,7750.0,211.0869,211.5508,211.008,211.5113,7750.0
2023-10-06 13:20:00,214.22,214.66,214.09,214.16,13126.0,211.4225,211.8568,211.2942,211.3633,13126.0
2023-10-06 13:30:00,214.17,214.32,214.04,214.26,12506.0,211.3732,211.5212,211.2449,211.462,12506.0
2023-10-06 13:40:00,214.2,214.22,213.77,213.94,14813.0,211.4028,211.4225,210.9784,211.1462,14813.0
2023-10-06 13:50:00,213.91,214.42,213.71,214.42,7647.0,211.1166,211.6199,210.9192,211.6199,7647.0
2023-10-06 14:00:00,214.35,214.36,213.92,214.09,26844.0,211.5508,211.5607,211.1264,211.2942,26844.0
2023-10-06 14:10:00,214.09,214.3,214.0,214.18,6400.0,211.2942,211.5015,211.2054,211.383,6400.0
2023-10-06 14:20:00,214.15,214.41,214.1,214.3,5585.0,211.3534,211.61,211.3041,211.5015,5585.0
2023-10-06 14:30:00,214.35,214.57,214.21,214.57,9864.0,211.5508,211.7679,211.4126,211.7679,9864.0
2023-10-06 14:40:00,214.59,214.76,214.47,214.62,8540.0,211.7877,211.9555,211.6692,211.8173,8540.0
2023-10-06 14:50:00,214.65,214.65,214.27,214.42,6759.0,211.8469,211.8469,211.4719,211.6199,6759.0
2023-10-06 15:00:00,214.35,214.39,214.12,214.21,8475.0,211.5508,211.5903,211.3238,211.4126,8475.0
2023-10-06 15:10:00,214.15,214.22,213.98,214.03,6937.0,211.3534,211.4225,211.1856,211.235,6937.0
2023-10-06 15:20:00,214.08,214.38,214.07,214.25,6593.0,211.2843,211.5804,211.2745,211.4521,6593.0
2023-10-06 15:30:00,214.32,214.32,213.94,214.02,10294.0,211.5212,211.5212,211.1462,211.2251,10294.0
2023-10-06 15:40:00,214.03,214.1,213.43,213.46,21279.0,211.235,211.3041,210.6428,210.6724,21279.0
2023-10-06 15:50:00,213.35,213.57,212.25,212.51,105622.0,210.5639,210.781,209.4782,209.7348,105622.0
2023-10-09 09:30:00,210.49,211.96,209.49,210.77,5254.0,207.7412,209.192,206.7543,208.0176,5254.0
2023-10-09 09:40:00,210.7,210.75,210.02,210.56,11747.0,207.9485,207.9978,207.2774,207.8103,11747.0
2023-10-09 09:50:00,210.34,210.47,209.45,209.74,54488.0,207.5932,207.7215,206.7148,207.001,54488.0
2023-10-09 10:00:00,209.95,210.43,209.41,210.43,4904.0,207.2083,207.682,206.6753,207.682,4904.0
2023-10-09 10:10:00,210.4,210.63,209.95,209.95,5324.0,207.6524,207.8794,207.2083,207.2083,5324.0
2023-10-09 10:20:00,209.94,210.4,209.48,209.53,6824.0,207.1984,207.6524,206.7444,206.7938,6824.0
2023-10-09 10:30:00,209.65,209.65,209.2,209.28,11494.0,206.9122,206.9122,206.4681,206.547,11494.0
2023-10-09 10:40:00,209.35,209.41,208.65,208.66,10832.0,206.6161,206.6753,205.9252,205.9351,10832.0
2023-10-09 10:50:00,208.68,209.13,208.33,209.09,14751.0,205.9549,206.399,205.6094,206.3595,14751.0
2023-10-09 11:00:00,209.08,209.54,208.96,209.2,2806.0,206.3496,206.8036,206.2312,206.4681,2806.0
2023-10-09 11:10:00,208.97,209.53,208.97,209.46,1899.0,206.2411,206.7938,206.2411,206.7247,1899.0
2023-10-09 11:20:00,209.48,209.48,209.13,209.19,14938.0,206.7444,206.7444,206.399,206.4582,14938.0
2023-10-09 11:30:00,209.15,209.39,208.99,209.15,10443.0,206.4187,206.6556,206.2608,206.4187,10443.0
2023-10-09 11:40:00,209.17,209.31,209.03,209.28,7788.0,206.4385,206.5766,206.3003,206.547,7788.0
2023-10-09 11:50:00,209.32,209.58,209.15,209.43,4473.0,206.5865,206.8431,206.4187,206.6951,4473.0
2023-10-09 12:00:00,209.47,209.6,209.12,209.47,7738.0,206.7345,206.8628,206.3891,206.7345,7738.0
2023-10-09 12:10:00,209.41,209.63,209.36,209.63,3426.0,206.6753,206.8924,206.626,206.8924,3426.0
2023-10-09 12:20:00,209.65,209.94,209.5,209.61,3147.0,206.9122,207.1984,206.7641,206.8727,3147.0
2023-10-09 12:30:00,209.58,209.84,209.55,209.65,14700.0,206.8431,207.0997,206.8135,206.9122,14700.0
2023-10-09 12:40:00,209.65,209.7,209.5,209.7,6010.0,206.9122,206.9615,206.7641,206.9615,6010.0
2023-10-09 12:50:00,209.69,209.69,209.34,209.34,14019.0,206.9517,206.9517,206.6062,206.6062,14019.0
2023-10-09 13:00:00,209.33,209.36,209.2,209.22,4318.0,206.5964,206.626,206.4681,206.4878,4318.0
2023-10-09 13:10:00,209.22,209.36,209.04,209.24,8060.0,206.4878,206.626,206.3102,206.5075,8060.0
2023-10-09 13:20:00,209.26,209.26,209.09,209.15,3421.0,206.5273,206.5273,206.3595,206.4187,3421.0
2023-10-09 13:30:00,209.34,209.73,209.31,209.7,3790.0,206.6062,206.9911,206.5766,206.9615,3790.0
2023-10-09 13:40:00,209.8,210.38,209.74,210.35,4695.0,207.0602,207.6327,207.001,207.603,4695.0
2023-10-09 13:50:00,210.42,210.85,210.42,210.6,5753.0,207.6721,208.0965,207.6721,207.8498,5753.0
2023-10-09 14:00:00,210.5,210.75,210.46,210.61,14341.0,207.7511,207.9978,207.7116,207.8597,14341.0
2023-10-09 14:10:00,210.59,211.0,210.52,210.93,6629.0,207.8399,208.2446,207.7708,208.1755,6629.0
2023-10-09 14:20:00,210.93,211.49,210.92,211.4,6681.0,208.1755,208.7282,208.1656,208.6393,6681.0
2023-10-09 14:30:00,211.4,211.46,210.75,210.83,9286.0,208.6393,208.6986,207.9978,208.0768,9286.0
2023-10-09 14:40:00,210.9,211.33,210.83,211.02,4753.0,208.1459,208.5702,208.0768,208.2643,4753.0
2023-10-09 14:50:00,211.01,211.23,210.99,211.12,10151.0,208.2544,208.4716,208.2347,208.363,10151.0
2023-10-09 15:00:00,211.08,211.44,211.0,211.17,16995.0,208.3235,208.6788,208.2446,208.4123,16995.0
2023-10-09 15:10:00,211.16,211.37,211.1,211.11,8696.0,208.4025,208.6097,208.3433,208.3531,8696.0
2023-10-09 15:20:00,211.08,211.13,210.99,211.03,6175.0,208.3235,208.3729,208.2347,208.2742,6175.0
2023-10-09 15:30:00,211.04,211.14,211.0,211.01,10639.0,208.284,208.3827,208.2446,208.2544,10639.0
2023-10-09 15:40:00,211.06,211.1,210.45,210.61,13294.0,208.3038,208.3433,207.7017,207.8597,13294.0
2023-10-09 15:50:00,210.67,210.93,210.21,210.34,49114.0,207.9189,208.1755,207.4649,207.5932,49114.0
2023-10-10 09:30:00,210.26,210.27,209.43,210.27,5371.0,207.5142,207.5241,206.6951,207.5241,5371.0
2023-10-10 09:40:00,210.18,210.6,209.88,210.31,3832.0,207.4353,207.8498,207.1392,207.5636,3832.0
2023-10-10 09:50:00,210.49,211.15,210.23,210.36,3967.0,207.7412,208.3926,207.4846,207.6129,3967.0
2023-10-10 10:00:00,211.03,211.21,210.79,211.19,2488.0,208.2742,208.4518,208.0373,208.4321,2488.0
2023-10-10 10:10:00,211.11,211.41,210.99,211.28,3300.0,208.3531,208.6492,208.2347,208.5209,3300.0
2023-10-10 10:20:00,211.23,211.7,211.23,211.67,1767.0,208.4716,208.9354,208.4716,208.9058,1767.0
2023-10-10 10:30:00,211.67,212.3,211.66,212.14,4121.0,208.9058,209.5276,208.8959,209.3697,4121.0
2023-10-10 10:40:00,212.12,212.19,211.71,211.77,3648.0,209.3499,209.419,208.9453,209.0045,3648.0
2023-10-10 10:50:00,211.75,211.89,211.6,211.8,3298.0,208.9848,209.1229,208.8367,209.0341,3298.0
2023-10-10 11:00:00,211.71,212.13,211.63,211.9,4608.0,208.9453,209.3598,208.8663,209.1328,4608.0
2023-10-10 11:10:00,211.92,212.42,211.83,212.38,5627.0,209.1525,209.646,209.0637,209.6065,5627.0
2023-10-10 11:20:00,212.4,212.72,212.39,212.51,6516.0,209.6263,209.9421,209.6164,209.7348,6516.0
2023-10-10 11:30:00,212.51,212.8,212.32,212.8,2899.0,209.7348,210.0211,209.5473,210.0211,2899.0
2023-10-10 11:40:00,212.63,212.75,212.31,212.46,4524.0,209.8533,209.9717,209.5375,209.6855,4524.0
2023-10-10 11:50:00,212.46,212.61,212.46,212.57,1832.0,209.6855,209.8335,209.6855,209.7941,1832.0
2023-10-10 12:00:00,212.66,212.94,212.66,212.94,1309.0,209.8829,210.1592,209.8829,210.1592,1309.0
2023-10-10 12:10:00,212.98,213.44,212.92,213.44,3356.0,210.1987,210.6527,210.1395,210.6527,3356.0
2023-10-10 12:20:00,213.53,213.53,213.07,213.2,3734.0,210.7415,210.7415,210.2875,210.4158,3734.0
2023-10-10 12:30:00,213.29,213.51,213.24,213.51,5884.0,210.5047,210.7218,210.4553,210.7218,5884.0
2023-10-10 12:40:00,213.52,213.52,213.19,213.19,5625.0,210.7316,210.7316,210.406,210.406,5625.0
2023-10-10 12:50:00,213.21,213.39,213.11,213.26,3984.0,210.4257,210.6033,210.327,210.475,3984.0
2023-10-10 13:00:00,213.19,213.19,212.19,212.33,4810.0,210.406,210.406,209.419,209.5572,4810.0
2023-10-10 13:10:00,212.25,212.44,211.95,212.05,2672.0,209.4782,209.6658,209.1822,209.2808,2672.0
2023-10-10 13:20:00,212.21,212.23,212.0,212.23,2809.0,209.4388,209.4585,209.2315,209.4585,2809.0
2023-10-10 13:30:00,212.16,212.18,211.91,212.07,2944.0,209.3894,209.4091,209.1427,209.3006,2944.0
2023-10-10 13:40:00,212.06,212.42,212.05,212.42,1753.0,209.2907,209.646,209.2808,209.646,1753.0
2023-10-10 13:50:00,212.3,212.3,211.86,211.86,5683.0,209.5276,209.5276,209.0933,209.0933,5683.0
2023-10-10 14:00:00,212.0,212.23,211.82,212.02,6105.0,209.2315,209.4585,209.0538,209.2512,6105.0
2023-10-10 14:10:00,211.95,212.03,211.56,211.8,10167.0,209.1822,209.2611,208.7972,209.0341,10167.0
2023-10-10 14:20:00,211.8,211.86,211.39,211.4,3602.0,209.0341,209.0933,208.6295,208.6393,3602.0
2023-10-10 14:30:00,211.4,211.96,211.39,211.63,3427.0,208.6393,209.192,208.6295,208.8663,3427.0
2023-10-10 14:40:00,211.71,212.0,211.69,211.76,8686.0,208.9453,209.2315,208.9255,208.9946,8686.0
2023-10-10 14:50:00,211.69,211.73,211.53,211.69,3429.0,208.9255,208.965,208.7676,208.9255,3429.0
2023-10-10 15:00:00,211.58,211.81,211.48,211.81,5722.0,208.817,209.044,208.7183,209.044,5722.0
2023-10-10 15:10:00,211.84,211.84,211.69,211.78,11306.0,209.0736,209.0736,208.9255,209.0144,11306.0
2023-10-10 15:20:00,211.7,211.87,211.46,211.49,10201.0,208.9354,209.1032,208.6986,208.7282,10201.0
2023-10-10 15:30:00,211.49,211.59,211.11,211.14,12988.0,208.7282,208.8269,208.3531,208.3827,12988.0
2023-10-10 15:40:00,211.19,211.58,211.19,211.58,13957.0,208.4321,208.817,208.4321,208.817,13957.0
2023-10-10 15:50:00,211.65,211.65,210.95,211.0,53995.0,208.8861,208.8861,208.1952,208.2446,53995.0
2023-10-11 09:30:00,211.06,211.99,211.02,211.65,9144.0,208.3038,209.2216,208.2643,208.8861,9144.0
2023-10-11 09:40:00,211.79,212.24,211.61,211.97,2582.0,209.0242,209.4684,208.8466,209.2019,2582.0
2023-10-11 09:50:00,211.75,212.01,211.32,211.48,2450.0,208.9848,209.2414,208.5604,208.7183,2450.0
2023-10-11 10:00:00,211.46,211.97,211.4,211.52,6827.0,208.6986,209.2019,208.6393,208.7578,6827.0
2023-10-11 10:10:00,211.66,211.81,211.53,211.53,1128.0,208.8959,209.044,208.7676,208.7676,1128.0
2023-10-11 10:20:00,211.68,211.75,211.43,211.68,1716.0,208.9157,208.9848,208.6689,208.9157,1716.0
2023-10-11 10:30:00,211.75,212.21,211.55,212.21,4463.0,208.9848,209.4388,208.7874,209.4388,4463.0
2023-10-11 10:40:00,212.09,212.3,211.83,211.95,1650.0,209.3203,209.5276,209.0637,209.1822,1650.0
2023-10-11 10:50:00,212.08,212.39,212.06,212.38,4324.0,209.3105,209.6164,209.2907,209.6065,4324.0
2023-10-11 11:00:00,212.48,212.6,212.26,212.46,3018.0,209.7052,209.8237,209.4881,209.6855,3018.0
2023-10-11 11:10:00,212.46,212.54,212.0,212.0,1998.0,209.6855,209.7644,209.2315,209.2315,1998.0
2023-10-11 11:20:00,212.08,212.08,211.82,211.94,2137.0,209.3105,209.3105,209.0538,209.1723,2137.0
2023-10-11 11:30:00,211.86,212.09,211.75,211.94,1126.0,209.0933,209.3203,208.9848,209.1723,1126.0
2023-10-11 11:40:00,212.1,212.53,212.06,212.52,1700.0,209.3302,209.7546,209.2907,209.7447,1700.0
2023-10-11 11:50:00,212.54,212.75,212.38,212.38,2412.0,209.7644,209.9717,209.6065,209.6065,2412.0
2023-10-11 12:00:00,212.38,212.5,212.26,212.46,841.0,209.6065,209.725,209.4881,209.6855,841.0
2023-10-11 12:10:00,212.5,212.5,211.9,211.9,1334.0,209.725,209.725,209.1328,209.1328,1334.0
2023-10-11 12:20:00,211.99,212.15,211.9,212.09,1515.0,209.2216,209.3795,209.1328,209.3203,1515.0
2023-10-11 12:30:00,212.03,212.22,212.0,212.1,1754.0,209.2611,209.4486,209.2315,209.3302,1754.0
2023-10-11 12:40:00,212.11,212.11,211.82,211.82,2112.0,209.3401,209.3401,209.0538,209.0538,2112.0
2023-10-11 12:50:00,211.87,212.13,211.82,211.97,3646.0,209.1032,209.3598,209.0538,209.2019,3646.0
2023-10-11 13:00:00,212.07,212.07,211.75,211.91,2040.0,209.3006,209.3006,208.9848,209.1427,2040.0
2023-10-11 13:10:00,211.95,211.95,211.48,211.51,3904.0,209.1822,209.1822,208.7183,208.7479,3904.0
2023-10-11 13:20:00,211.51,211.85,211.42,211.85,6390.0,208.7479,209.0835,208.6591,209.0835,6390.0
2023-10-11 13:30:00,211.8,212.07,211.7,212.07,1500.0,209.0341,209.3006,208.9354,209.3006,1500.0
2023-10-11 13:40:00,212.05,212.07,211.82,212.07,2429.0,209.2808,209.3006,209.0538,209.3006,2429.0
2023-10-11 13:50:00,212.07,212.45,212.07,212.37,1930.0,209.3006,209.6756,209.3006,209.5967,1930.0
2023-10-11 14:00:00,212.48,213.2,212.48,212.78,17375.0,209.7052,210.4158,209.7052,210.0013,17375.0
2023-10-11 14:10:00,212.64,213.1,212.64,212.99,2789.0,209.8631,210.3171,209.8631,210.2086,2789.0
2023-10-11 14:20:00,213.07,213.86,213.06,213.39,4516.0,210.2875,211.0672,210.2777,210.6033,4516.0
2023-10-11 14:30:00,213.52,213.65,213.39,213.65,3831.0,210.7316,210.86,210.6033,210.86,3831.0
2023-10-11 14:40:00,213.65,213.87,213.63,213.77,7820.0,210.86,211.0771,210.8402,210.9784,7820.0
2023-10-11 14:50:00,213.84,213.89,213.5,213.62,4552.0,211.0475,211.0968,210.7119,210.8303,4552.0
2023-10-11 15:00:00,213.72,213.95,213.65,213.84,14282.0,210.929,211.156,210.86,211.0475,14282.0
2023-10-11 15:10:00,213.93,214.16,213.81,213.81,13784.0,211.1363,211.3633,211.0179,211.0179,13784.0
2023-10-11 15:20:00,213.85,214.19,213.71,214.16,6904.0,211.0573,211.3929,210.9192,211.3633,6904.0
2023-10-11 15:30:00,214.09,214.46,214.07,214.46,4917.0,211.2942,211.6594,211.2745,211.6594,4917.0
2023-10-11 15:40:00,214.43,214.47,214.18,214.37,32405.0,211.6298,211.6692,211.383,211.5705,32405.0
2023-10-11 15:50:00,214.42,214.89,214.22,214.71,43956.0,211.6199,212.0838,211.4225,211.9061,43956.0
2023-10-12 09:30:00,215.28,215.28,214.39,214.55,5128.0,212.4687,212.4687,211.5903,211.7482,5128.0
2023-10-12 09:40:00,214.91,215.06,214.21,214.21,2122.0,212.1035,212.2515,211.4126,211.4126,2122.0
2023-10-12 09:50:00,214.15,214.51,213.76,214.27,18302.0,211.3534,211.7087,210.9685,211.4719,18302.0
2023-10-12 10:00:00,214.02,214.03,213.16,213.34,2285.0,211.2251,211.235,210.3764,210.554,2285.0
2023-10-12 10:10:00,213.23,214.08,213.12,213.64,4765.0,210.4454,211.2843,210.3369,210.8501,4765.0
2023-10-12 10:20:00,213.77,214.26,213.77,213.94,5141.0,210.9784,211.462,210.9784,211.1462,5141.0
2023-10-12 10:30:00,213.71,213.78,213.18,213.47,8679.0,210.9192,210.9883,210.3961,210.6823,8679.0
2023-10-12 10:40:00,213.31,213.4,212.94,213.24,5021.0,210.5244,210.6132,210.1592,210.4553,5021.0
2023-10-12 10:50:00,213.18,213.2,212.37,212.53,6492.0,210.3961,210.4158,209.5967,209.7546,6492.0
2023-10-12 11:00:00,212.77,213.13,212.43,213.13,2713.0,209.9914,210.3467,209.6559,210.3467,2713.0
2023-10-12 11:10:00,213.11,213.55,213.04,213.23,6585.0,210.327,210.7613,210.2579,210.4454,6585.0
2023-10-12 11:20:00,213.23,213.33,213.05,213.33,1744.0,210.4454,210.5441,210.2678,210.5441,1744.0
2023-10-12 11:30:00,213.22,213.37,213.1,213.37,1600.0,210.4356,210.5836,210.3171,210.5836,1600.0
2023-10-12 11:40:00,213.38,213.71,213.27,213.42,3722.0,210.5935,210.9192,210.4849,210.633,3722.0
2023-10-12 11:50:00,213.38,213.51,213.29,213.49,2000.0,210.5935,210.7218,210.5047,210.702,2000.0
2023-10-12 12:00:00,213.68,213.91,213.27,213.42,4021.0,210.8896,211.1166,210.4849,210.633,4021.0
2023-10-12 12:10:00,213.49,213.88,213.32,213.88,7959.0,210.702,211.0869,210.5343,211.0869,7959.0
2023-10-12 12:20:00,213.76,213.87,213.36,213.55,2863.0,210.9685,211.0771,210.5737,210.7613,2863.0
2023-10-12 12:30:00,213.68,213.76,213.58,213.65,3229.0,210.8896,210.9685,210.7909,210.86,3229.0
2023-10-12 12:40:00,213.51,213.51,212.77,212.83,10824.0,210.7218,210.7218,209.9914,210.0507,10824.0
2023-10-12 12:50:00,212.71,212.82,212.24,212.37,6271.0,209.9322,210.0408,209.4684,209.5967,6271.0
2023-10-12 13:00:00,212.27,212.27,210.96,211.0,11406.0,209.498,209.498,208.2051,208.2446,11406.0
2023-10-12 13:10:00,210.75,210.99,209.8,209.81,14157.0,207.9978,208.2347,207.0602,207.0701,14157.0
2023-10-12 13:20:00,210.06,210.47,209.79,209.79,8055.0,207.3168,207.7215,207.0504,207.0504,8055.0
2023-10-12 13:30:00,210.0,210.21,209.7,209.8,3631.0,207.2576,207.4649,206.9615,207.0602,3631.0
2023-10-12 13:40:00,209.75,209.88,209.35,209.47,5903.0,207.0109,207.1392,206.6161,206.7345,5903.0
2023-10-12 13:50:00,209.51,209.53,209.16,209.3,2924.0,206.774,206.7938,206.4286,206.5668,2924.0
2023-10-12 14:00:00,209.25,209.32,208.94,209.0,4432.0,206.5174,206.5865,206.2115,206.2707,4432.0
2023-10-12 14:10:00,208.9,209.1,208.66,208.68,5375.0,206.172,206.3694,205.9351,205.9549,5375.0
2023-10-12 14:20:00,208.72,209.68,208.71,209.65,3507.0,205.9943,206.9418,205.9845,206.9122,3507.0
2023-10-12 14:30:00,209.48,209.78,209.32,209.48,4852.0,206.7444,207.0405,206.5865,206.7444,4852.0
2023-10-12 14:40:00,209.5,209.78,209.31,209.71,2000.0,206.7641,207.0405,206.5766,206.9714,2000.0
2023-10-12 14:50:00,209.68,209.83,209.56,209.62,3724.0,206.9418,207.0898,206.8234,206.8826,3724.0
2023-10-12 15:00:00,209.71,210.0,209.62,210.0,4163.0,206.9714,207.2576,206.8826,207.2576,4163.0
2023-10-12 15:10:00,209.92,210.36,209.92,210.32,3455.0,207.1787,207.6129,207.1787,207.5734,3455.0
2023-10-12 15:20:00,210.28,210.38,210.18,210.32,2706.0,207.534,207.6327,207.4353,207.5734,2706.0
2023-10-12 15:30:00,210.25,210.73,210.23,210.52,9862.0,207.5044,207.9781,207.4846,207.7708,9862.0
2023-10-12 15:40:00,210.47,210.54,210.35,210.54,9481.0,207.7215,207.7906,207.603,207.7906,9481.0
2023-10-12 15:50:00,210.64,210.82,210.48,210.63,28786.0,207.8893,208.0669,207.7313,207.8794,28786.0
2023-10-13 09:30:00,211.58,212.66,211.0,211.93,7084.0,208.817,209.8829,208.2446,209.1624,7084.0
2023-10-13 09:40:00,212.21,212.32,211.8,211.85,958.0,209.4388,209.5473,209.0341,209.0835,958.0
2023-10-13 09:50:00,212.28,212.72,211.75,212.37,7151.0,209.5078,209.9421,208.9848,209.5967,7151.0
2023-10-13 10:00:00,212.56,212.75,211.37,211.9,8281.0,209.7842,209.9717,208.6097,209.1328,8281.0
2023-10-13 10:10:00,211.85,211.85,210.89,211.23,4837.0,209.0835,209.0835,208.136,208.4716,4837.0
2023-10-13 10:20:00,211.31,211.7,210.98,210.99,2617.0,208.5505,208.9354,208.2248,208.2347,2617.0
2023-10-13 10:30:00,211.11,211.83,211.11,211.29,2026.0,208.3531,209.0637,208.3531,208.5308,2026.0
2023-10-13 10:40:00,211.03,211.4,210.93,211.23,1727.0,208.2742,208.6393,208.1755,208.4716,1727.0
2023-10-13 10:50:00,211.03,211.03,210.45,210.57,2319.0,208.2742,208.2742,207.7017,207.8202,2319.0
2023-10-13 11:00:00,210.6,210.7,209.86,210.02,2568.0,207.8498,207.9485,207.1194,207.2774,2568.0
2023-10-13 11:10:00,210.16,210.27,210.05,210.05,2357.0,207.4155,207.5241,207.307,207.307,2357.0
2023-10-13 11:20:00,210.16,210.2,209.44,209.47,4472.0,207.4155,207.455,206.7049,206.7345,4472.0
2023-10-13 11:30:00,209.6,210.08,209.44,209.83,12355.0,206.8628,207.3366,206.7049,207.0898,12355.0
2023-10-13 11:40:00,209.76,210.07,209.24,209.46,8263.0,207.0208,207.3267,206.5075,206.7247,8263.0
2023-10-13 11:50:00,209.32,209.32,209.08,209.31,1991.0,206.5865,206.5865,206.3496,206.5766,1991.0
2023-10-13 12:00:00,209.25,209.76,209.25,209.49,3913.0,206.5174,207.0208,206.5174,206.7543,3913.0
2023-10-13 12:10:00,209.32,209.76,209.32,209.76,6074.0,206.5865,207.0208,206.5865,207.0208,6074.0
2023-10-13 12:20:00,209.76,210.09,209.76,209.94,1404.0,207.0208,207.3464,207.0208,207.1984,1404.0
2023-10-13 12:30:00,209.87,210.19,209.8,210.19,5017.0,207.1293,207.4451,207.0602,207.4451,5017.0
2023-10-13 12:40:00,210.25,210.35,209.84,209.89,4028.0,207.5044,207.603,207.0997,207.1491,4028.0
2023-10-13 12:50:00,209.84,210.1,209.33,209.8,10855.0,207.0997,207.3563,206.5964,207.0602,10855.0
2023-10-13 13:00:00,209.61,209.61,209.06,209.06,1410.0,206.8727,206.8727,206.3299,206.3299,1410.0
2023-10-13 13:10:00,209.19,209.32,208.85,208.85,1917.0,206.4582,206.5865,206.1226,206.1226,1917.0
2023-10-13 13:20:00,209.1,209.38,208.94,208.95,2041.0,206.3694,206.6457,206.2115,206.2213,2041.0
2023-10-13 13:30:00,208.7,208.97,208.65,208.7,2583.0,205.9746,206.2411,205.9252,205.9746,2583.0
2023-10-13 13:40:00,208.92,209.52,208.92,209.52,600.0,206.1917,206.7839,206.1917,206.7839,600.0
2023-10-13 13:50:00,209.74,209.82,209.65,209.66,1923.0,207.001,207.08,206.9122,206.9221,1923.0
2023-10-13 14:00:00,209.67,209.89,209.46,209.8,3225.0,206.9319,207.1491,206.7247,207.0602,3225.0
2023-10-13 14:10:00,209.88,209.9,209.66,209.9,1165.0,207.1392,207.1589,206.9221,207.1589,1165.0
2023-10-13 14:20:00,209.64,209.73,209.44,209.61,2088.0,206.9023,206.9911,206.7049,206.8727,2088.0
2023-10-13 14:30:00,209.64,209.98,209.55,209.68,2636.0,206.9023,207.2379,206.8135,206.9418,2636.0
2023-10-13 14:40:00,209.47,209.6,209.2,209.36,3351.0,206.7345,206.8628,206.4681,206.626,3351.0
2023-10-13 14:50:00,209.42,209.67,209.38,209.5,1810.0,206.6852,206.9319,206.6457,206.7641,1810.0
2023-10-13 15:00:00,209.38,209.51,208.96,209.13,3689.0,206.6457,206.774,206.2312,206.399,3689.0
2023-10-13 15:10:00,208.97,209.56,208.95,209.28,1481.0,206.2411,206.8234,206.2213,206.547,1481.0
2023-10-13 15:20:00,209.28,209.28,208.82,208.92,9252.0,206.547,206.547,206.093,206.1917,9252.0
2023-10-13 15:30:00,208.94,209.64,208.94,209.64,7839.0,206.2115,206.9023,206.2115,206.9023,7839.0
2023-10-13 15:40:00,209.59,209.59,209.15,209.3,24199.0,206.853,206.853,206.4187,206.5668,24199.0
2023-10-13 15:50:00,209.25,209.34,209.0,209.3,53700.0,206.5174,206.6062,206.2707,206.5668,53700.0
2023-10-16 09:30:00,211.73,212.56,211.73,212.2,4920.0,208.965,209.7842,208.965,209.4289,4920.0
2023-10-16 09:40:00,211.92,212.09,210.87,211.89,3700.0,209.1525,209.3203,208.1163,209.1229,3700.0
2023-10-16 09:50:00,212.06,212.62,211.77,212.62,2651.0,209.2907,209.8434,209.0045,209.8434,2651.0
2023-10-16 10:00:00,212.83,213.04,212.18,212.33,2705.0,210.0507,210.2579,209.4091,209.5572,2705.0
2023-10-16 10:10:00,212.21,213.17,212.18,213.16,4455.0,209.4388,210.3862,209.4091,210.3764,4455.0
2023-10-16 10:20:00,213.16,213.49,212.75,213.11,5844.0,210.3764,210.702,209.9717,210.327,5844.0
2023-10-16 10:30:00,213.17,213.75,213.1,213.54,3866.0,210.3862,210.9586,210.3171,210.7514,3866.0
2023-10-16 10:40:00,213.45,213.59,212.62,212.99,7126.0,210.6626,210.8007,209.8434,210.2086,7126.0
2023-10-16 10:50:00,213.19,213.96,213.09,213.58,8964.0,210.406,211.1659,210.3073,210.7909,8964.0
2023-10-16 11:00:00,213.63,213.96,213.37,213.39,9896.0,210.8402,211.1659,210.5836,210.6033,9896.0
2023-10-16 11:10:00,213.46,213.46,212.62,212.63,8744.0,210.6724,210.6724,209.8434,209.8533,8744.0
2023-10-16 11:20:00,212.45,212.87,212.23,212.81,6113.0,209.6756,210.0901,209.4585,210.0309,6113.0
2023-10-16 11:30:00,212.89,212.93,212.54,212.54,5306.0,210.1099,210.1494,209.7644,209.7644,5306.0
2023-10-16 11:40:00,212.46,212.46,212.09,212.34,8473.0,209.6855,209.6855,209.3203,209.5671,8473.0
2023-10-16 11:50:00,212.37,212.38,211.79,212.06,16426.0,209.5967,209.6065,209.0242,209.2907,16426.0
2023-10-16 12:00:00,212.08,212.34,211.97,212.23,4115.0,209.3105,209.5671,209.2019,209.4585,4115.0
2023-10-16 12:10:00,212.15,212.23,211.91,212.07,6623.0,209.3795,209.4585,209.1427,209.3006,6623.0
2023-10-16 12:20:00,212.04,212.1,211.91,212.1,1400.0,209.271,209.3302,209.1427,209.3302,1400.0
2023-10-16 12:30:00,212.24,212.51,212.23,212.4,3881.0,209.4684,209.7348,209.4585,209.6263,3881.0
2023-10-16 12:40:00,212.4,212.69,212.39,212.56,2916.0,209.6263,209.9125,209.6164,209.7842,2916.0
2023-10-16 12:50:00,212.51,212.68,212.28,212.63,6630.0,209.7348,209.9026,209.5078,209.8533,6630.0
2023-10-16 13:00:00,212.57,212.9,212.56,212.78,5794.0,209.7941,210.1197,209.7842,210.0013,5794.0
2023-10-16 13:10:00,212.83,212.89,212.66,212.73,5036.0,210.0507,210.1099,209.8829,209.952,5036.0
2023-10-16 13:20:00,212.65,212.69,211.89,212.42,4066.0,209.873,209.9125,209.1229,209.646,4066.0
2023-10-16 13:30:00,212.31,212.42,212.16,212.39,2446.0,209.5375,209.646,209.3894,209.6164,2446.0
2023-10-16 13:40:00,212.48,212.82,212.39,212.58,10377.0,209.7052,210.0408,209.6164,209.8039,10377.0
2023-10-16 13:50:00,212.47,212.53,212.37,212.4,2219.0,209.6954,209.7546,209.5967,209.6263,2219.0
2023-10-16 14:00:00,212.44,212.55,212.33,212.55,4725.0,209.6658,209.7743,209.5572,209.7743,4725.0
2023-10-16 14:10:00,212.52,212.57,212.39,212.5,10141.0,209.7447,209.7941,209.6164,209.725,10141.0
2023-10-16 14:20:00,212.49,212.49,212.2,212.26,12478.0,209.7151,209.7151,209.4289,209.4881,12478.0
2023-10-16 14:30:00,212.27,212.77,212.12,212.53,7340.0,209.498,209.9914,209.3499,209.7546,7340.0
2023-10-16 14:40:00,212.6,212.79,212.6,212.72,3606.0,209.8237,210.0112,209.8237,209.9421,3606.0
2023-10-16 14:50:00,212.74,213.04,212.73,213.04,6437.0,209.9618,210.2579,209.952,210.2579,6437.0
2023-10-16 15:00:00,212.99,213.19,212.84,213.14,5512.0,210.2086,210.406,210.0605,210.3566,5512.0
2023-10-16 15:10:00,213.2,213.32,213.07,213.15,8603.0,210.4158,210.5343,210.2875,210.3665,8603.0
2023-10-16 15:20:00,213.15,213.53,213.15,213.53,12915.0,210.3665,210.7415,210.3665,210.7415,12915.0
2023-10-16 15:30:00,213.51,213.51,213.26,213.39,16226.0,210.7218,210.7218,210.475,210.6033,16226.0
2023-10-16 15:40:00,213.39,213.4,212.92,213.16,15346.0,210.6033,210.6132,210.1395,210.3764,15346.0
2023-10-16 15:50:00,213.08,213.48,212.94,213.1,44383.0,210.2974,210.6922,210.1592,210.3171,44383.0
2023-10-17 09:30:00,211.94,213.01,211.3,212.95,5104.0,209.1723,210.2283,208.5406,210.1691,5104.0
2023-10-17 09:40:00,213.35,213.75,213.1,213.75,3416.0,210.5639,210.9586,210.3171,210.9586,3416.0
2023-10-17 09:50:00,213.41,213.55,212.89,213.35,7390.0,210.6231,210.7613,210.1099,210.5639,7390.0
2023-10-17 10:00:00,213.73,214.0,213.12,214.0,10322.0,210.9389,211.2054,210.3369,211.2054,10322.0
2023-10-17 10:10:00,214.14,214.79,214.0,214.75,7933.0,211.3436,211.9851,211.2054,211.9456,7933.0
2023-10-17 10:20:00,214.7,214.88,214.35,214.66,9270.0,211.8962,212.0739,211.5508,211.8568,9270.0
2023-10-17 10:30:00,214.65,215.15,214.36,215.11,2207.0,211.8469,212.3404,211.5607,212.3009,2207.0
2023-10-17 10:40:00,215.03,215.11,214.13,214.4,3821.0,212.2219,212.3009,211.3337,211.6002,3821.0
2023-10-17 10:50:00,214.23,214.48,213.72,213.73,6807.0,211.4324,211.6791,210.929,210.9389,6807.0
2023-10-17 11:00:00,213.85,214.13,213.85,213.92,7315.0,211.0573,211.3337,211.0573,211.1264,7315.0
2023-10-17 11:10:00,214.03,214.23,213.88,214.1,2905.0,211.235,211.4324,211.0869,211.3041,2905.0
2023-10-17 11:20:00,214.15,214.25,214.01,214.24,3734.0,211.3534,211.4521,211.2153,211.4422,3734.0
2023-10-17 11:30:00,214.23,215.04,214.22,214.95,7189.0,211.4324,212.2318,211.4225,212.143,7189.0
2023-10-17 11:40:00,215.01,215.03,214.68,214.85,3123.0,212.2022,212.2219,211.8765,212.0443,3123.0
2023-10-17 11:50:00,214.94,215.01,214.71,215.01,3945.0,212.1331,212.2022,211.9061,212.2022,3945.0
2023-10-17 12:00:00,214.92,215.13,214.76,215.13,4796.0,212.1134,212.3206,211.9555,212.3206,4796.0
2023-10-17 12:10:00,215.18,215.2,214.77,214.77,1400.0,212.37,212.3897,211.9653,211.9653,1400.0
2023-10-17 12:20:00,214.84,215.48,214.83,215.41,3705.0,212.0344,212.6661,212.0245,212.597,3705.0
2023-10-17 12:30:00,215.47,215.5,214.82,215.01,3570.0,212.6562,212.6858,212.0147,212.2022,3570.0
2023-10-17 12:40:00,214.99,215.1,214.61,214.9,2897.0,212.1825,212.291,211.8074,212.0936,2897.0
2023-10-17 12:50:00,214.93,214.99,214.5,214.62,3314.0,212.1232,212.1825,211.6989,211.8173,3314.0
2023-10-17 13:00:00,214.63,214.76,214.54,214.76,2222.0,211.8272,211.9555,211.7383,211.9555,2222.0
2023-10-17 13:10:00,214.72,214.78,214.61,214.7,7157.0,211.916,211.9752,211.8074,211.8962,7157.0
2023-10-17 13:20:00,214.77,214.83,214.51,214.75,3581.0,211.9653,212.0245,211.7087,211.9456,3581.0
2023-10-17 13:30:00,214.83,214.83,214.35,214.63,2799.0,212.0245,212.0245,211.5508,211.8272,2799.0
2023-10-17 13:40:00,214.63,214.77,214.55,214.59,8191.0,211.8272,211.9653,211.7482,211.7877,8191.0
2023-10-17 13:50:00,214.78,214.78,213.84,213.9,8815.0,211.9752,211.9752,211.0475,211.1067,8815.0
2023-10-17 14:00:00,213.86,214.0,213.75,214.0,6708.0,211.0672,211.2054,210.9586,211.2054,6708.0
2023-10-17 14:10:00,214.04,214.37,214.02,214.02,2644.0,211.2449,211.5705,211.2251,211.2251,2644.0
2023-10-17 14:20:00,213.92,214.14,213.92,214.08,3666.0,211.1264,211.3436,211.1264,211.2843,3666.0
2023-10-17 14:30:00,214.07,214.62,214.07,214.56,5977.0,211.2745,211.8173,211.2745,211.7581,5977.0
2023-10-17 14:40:00,214.6,214.74,214.45,214.71,7571.0,211.7975,211.9357,211.6495,211.9061,7571.0
2023-10-17 14:50:00,214.66,214.66,214.14,214.4,7720.0,211.8568,211.8568,211.3436,211.6002,7720.0
2023-10-17 15:00:00,214.4,214.63,214.35,214.62,8877.0,211.6002,211.8272,211.5508,211.8173,8877.0
2023-10-17 15:10:00,214.68,214.8,214.54,214.56,7758.0,211.8765,211.9949,211.7383,211.7581,7758.0
2023-10-17 15:20:00,214.63,214.99,214.63,214.96,11503.0,211.8272,212.1825,211.8272,212.1528,11503.0
2023-10-17 15:30:00,215.0,215.0,214.69,214.73,7568.0,212.1923,212.1923,211.8864,211.9258,7568.0
2023-10-17 15:40:00,214.7,214.78,214.51,214.66,11347.0,211.8962,211.9752,211.7087,211.8568,11347.0
2023-10-17 15:50:00,214.63,214.91,214.5,214.81,50793.0,211.8272,212.1035,211.6989,212.0048,50793.0
2023-10-18 09:30:00,211.55,211.98,211.15,211.15,8738.0,208.7874,209.2118,208.3926,208.3926,8738.0
2023-10-18 09:40:00,209.75,209.8,208.61,208.66,15719.0,207.0109,207.0602,205.8858,205.9351,15719.0
2023-10-18 09:50:00,208.98,209.84,208.64,209.73,6500.0,206.2509,207.0997,205.9154,206.9911,6500.0
2023-10-18 10:00:00,209.83,209.83,208.17,208.63,13993.0,207.0898,207.0898,205.4515,205.9055,13993.0
2023-10-18 10:10:00,208.55,209.25,208.43,209.24,11815.0,205.8266,206.5174,205.7081,206.5075,11815.0
2023-10-18 10:20:00,209.72,209.97,209.14,209.24,6987.0,206.9813,207.228,206.4088,206.5075,6987.0
2023-10-18 10:30:00,208.76,208.91,207.89,208.02,8479.0,206.0338,206.1819,205.1752,205.3035,8479.0
2023-10-18 10:40:00,207.97,208.18,207.66,207.98,5158.0,205.2541,205.4614,204.9482,205.264,5158.0
2023-10-18 10:50:00,207.97,208.06,207.74,207.92,3745.0,205.2541,205.343,205.0271,205.2048,3745.0
2023-10-18 11:00:00,207.92,208.06,207.66,207.66,5277.0,205.2048,205.343,204.9482,204.9482,5277.0
2023-10-18 11:10:00,207.54,207.84,207.44,207.56,7345.0,204.8297,205.1258,204.731,204.8495,7345.0
2023-10-18 11:20:00,207.56,207.8,207.21,207.23,8791.0,204.8495,205.0863,204.5041,204.5238,8791.0
2023-10-18 11:30:00,207.19,207.51,207.07,207.25,10732.0,204.4843,204.8001,204.3659,204.5435,10732.0
2023-10-18 11:40:00,207.26,207.55,207.23,207.41,5550.0,204.5534,204.8396,204.5238,204.7014,5550.0
2023-10-18 11:50:00,207.34,207.35,206.73,206.74,5498.0,204.6324,204.6422,204.0303,204.0402,5498.0
2023-10-18 12:00:00,206.85,207.25,206.77,206.93,4503.0,204.1488,204.5435,204.0698,204.2277,4503.0
2023-10-18 12:10:00,207.0,207.08,206.28,206.44,2983.0,204.2968,204.3757,203.5862,203.7441,2983.0
2023-10-18 12:20:00,206.46,206.78,206.09,206.23,7434.0,203.7638,204.0797,203.3987,203.5368,7434.0
2023-10-18 12:30:00,206.2,206.28,206.02,206.13,3624.0,203.5072,203.5862,203.3296,203.4382,3624.0
2023-10-18 12:40:00,206.15,206.46,206.15,206.29,3531.0,203.4579,203.7638,203.4579,203.5961,3531.0
2023-10-18 12:50:00,206.28,206.42,205.65,205.73,3657.0,203.5862,203.7244,202.9644,203.0434,3657.0
2023-10-18 13:00:00,205.73,206.8,205.64,206.66,5303.0,203.0434,204.0994,202.9546,203.9612,5303.0
2023-10-18 13:10:00,206.61,207.31,206.6,206.97,4572.0,203.9119,204.6027,203.902,204.2672,4572.0
2023-10-18 13:20:00,206.8,206.9,206.53,206.82,3028.0,204.0994,204.1981,203.8329,204.1191,3028.0
2023-10-18 13:30:00,206.82,206.82,206.25,206.39,2754.0,204.1191,204.1191,203.5566,203.6948,2754.0
2023-10-18 13:40:00,206.34,206.58,206.27,206.56,4406.0,203.6454,203.8823,203.5763,203.8625,4406.0
2023-10-18 13:50:00,206.55,207.17,206.55,207.16,3202.0,203.8527,204.4646,203.8527,204.4547,3202.0
2023-10-18 14:00:00,206.99,207.59,206.93,207.4,4392.0,204.2869,204.8791,204.2277,204.6916,4392.0
2023-10-18 14:10:00,207.43,207.43,206.85,206.86,3350.0,204.7212,204.7212,204.1488,204.1586,3350.0
2023-10-18 14:20:00,206.88,207.18,206.83,207.09,4615.0,204.1784,204.4744,204.129,204.3856,4615.0
2023-10-18 14:30:00,207.01,207.16,205.95,206.02,11608.0,204.3067,204.4547,203.2605,203.3296,11608.0
2023-10-18 14:40:00,205.92,206.13,205.66,205.9,14126.0,203.2309,203.4382,202.9743,203.2112,14126.0
2023-10-18 14:50:00,205.88,205.88,205.2,205.22,7585.0,203.1914,203.1914,202.5203,202.54,7585.0
2023-10-18 15:00:00,205.13,205.14,204.78,204.81,9478.0,202.4512,202.4611,202.1058,202.1354,9478.0
2023-10-18 15:10:00,204.87,205.23,204.64,204.64,14931.0,202.1946,202.5499,201.9676,201.9676,14931.0
2023-10-18 15:20:00,204.66,204.98,204.46,204.59,13720.0,201.9874,202.3032,201.79,201.9183,13720.0
2023-10-18 15:30:00,204.59,204.73,204.31,204.37,14126.0,201.9183,202.0564,201.6419,201.7011,14126.0
2023-10-18 15:40:00,204.31,204.34,203.44,203.56,23894.0,201.6419,201.6715,200.7833,200.9017,23894.0
2023-10-18 15:50:00,203.6,204.08,203.6,203.74,81923.0,200.9412,201.4149,200.9412,201.0794,81923.0
2023-10-19 09:30:00,204.31,206.14,204.31,205.45,13790.0,201.6419,203.448,201.6419,202.767,13790.0
2023-10-19 09:40:00,205.7,207.0,205.56,206.58,10079.0,203.0138,204.2968,202.8756,203.8823,10079.0
2023-10-19 09:50:00,206.47,207.74,205.92,207.73,8559.0,203.7737,205.0271,203.2309,205.0173,8559.0
2023-10-19 10:00:00,207.61,207.65,206.92,207.22,12325.0,204.8988,204.9383,204.2178,204.5139,12325.0
2023-10-19 10:10:00,207.23,207.94,206.83,207.09,14638.0,204.5238,205.2245,204.129,204.3856,14638.0
2023-10-19 10:20:00,207.02,207.85,207.01,207.23,23040.0,204.3165,205.1357,204.3067,204.5238,23040.0
2023-10-19 10:30:00,207.04,207.09,206.47,206.47,14310.0,204.3363,204.3856,203.7737,203.7737,14310.0
2023-10-19 10:40:00,206.33,206.33,205.56,205.88,16400.0,203.6355,203.6355,202.8756,203.1914,16400.0
2023-10-19 10:50:00,205.85,206.05,205.19,205.46,11935.0,203.1618,203.3592,202.5104,202.7769,11935.0
2023-10-19 11:00:00,205.46,206.24,205.45,206.22,8279.0,202.7769,203.5467,202.767,203.527,8279.0
2023-10-19 11:10:00,206.29,206.3,205.39,205.58,5447.0,203.5961,203.6059,202.7078,202.8953,5447.0
2023-10-19 11:20:00,205.56,205.72,205.26,205.57,9460.0,202.8756,203.0335,202.5795,202.8855,9460.0
2023-10-19 11:30:00,205.69,206.38,205.6,206.04,11776.0,203.0039,203.6849,202.9151,203.3493,11776.0
2023-10-19 11:40:00,206.04,206.42,205.91,206.06,7289.0,203.3493,203.7244,203.221,203.3691,7289.0
2023-10-19 11:50:00,205.96,205.96,205.34,205.71,11624.0,203.2704,203.2704,202.6585,203.0236,11624.0
2023-10-19 12:00:00,205.57,207.06,205.28,206.62,10999.0,202.8855,204.356,202.5993,203.9218,10999.0
2023-10-19 12:10:00,206.53,206.8,206.12,206.66,8003.0,203.8329,204.0994,203.4283,203.9612,8003.0
2023-10-19 12:20:00,206.76,207.48,205.92,205.92,12379.0,204.0599,204.7705,203.2309,203.2309,12379.0
2023-10-19 12:30:00,205.98,206.07,204.57,204.81,7488.0,203.2901,203.3789,201.8985,202.1354,7488.0
2023-10-19 12:40:00,204.9,205.73,204.82,205.54,5623.0,202.2242,203.0434,202.1453,202.8559,5623.0
2023-10-19 12:50:00,205.56,206.61,205.56,206.06,6602.0,202.8756,203.9119,202.8756,203.3691,6602.0
2023-10-19 13:00:00,206.21,206.77,206.06,206.77,3153.0,203.5171,204.0698,203.3691,204.0698,3153.0
2023-10-19 13:10:00,206.74,206.84,205.74,206.16,8291.0,204.0402,204.1389,203.0532,203.4678,8291.0
2023-10-19 13:20:00,206.25,206.32,205.92,206.07,4733.0,203.5566,203.6257,203.2309,203.3789,4733.0
2023-10-19 13:30:00,206.08,206.22,204.97,205.01,4620.0,203.3888,203.527,202.2933,202.3328,4620.0
2023-10-19 13:40:00,205.0,205.27,204.99,205.21,4101.0,202.3229,202.5894,202.313,202.5302,4101.0
2023-10-19 13:50:00,205.19,205.21,204.76,204.78,8066.0,202.5104,202.5302,202.086,202.1058,8066.0
2023-10-19 14:00:00,204.79,204.88,204.47,204.53,7464.0,202.1157,202.2045,201.7998,201.859,7464.0
2023-10-19 14:10:00,204.43,204.66,204.22,204.45,4162.0,201.7604,201.9874,201.5531,201.7801,4162.0
2023-10-19 14:20:00,204.43,204.48,204.16,204.16,4911.0,201.7604,201.8097,201.4939,201.4939,4911.0
2023-10-19 14:30:00,204.1,204.1,203.49,203.66,5484.0,201.4347,201.4347,200.8326,201.0004,5484.0
2023-10-19 14:40:00,203.56,203.56,203.22,203.22,3990.0,200.9017,200.9017,200.5662,200.5662,3990.0
2023-10-19 14:50:00,203.25,203.47,202.98,203.39,8918.0,200.5958,200.8129,200.3293,200.7339,8918.0
2023-10-19 15:00:00,203.29,203.69,203.16,203.32,7919.0,200.6352,201.03,200.5069,200.6649,7919.0
2023-10-19 15:10:00,203.26,203.4,202.85,203.06,5824.0,200.6056,200.7438,200.201,200.4082,5824.0
2023-10-19 15:20:00,203.1,203.12,202.71,202.85,10126.0,200.4477,200.4675,200.0628,200.201,10126.0
2023-10-19 15:30:00,202.88,203.44,202.87,203.07,11821.0,200.2306,200.7833,200.2207,200.4181,11821.0
2023-10-19 15:40:00,203.05,203.05,202.42,202.94,26890.0,200.3984,200.3984,199.7766,200.2898,26890.0
2023-10-19 15:50:00,202.96,203.21,202.62,202.7,88098.0,200.3096,200.5563,199.974,200.0529,88098.0
2023-10-20 09:30:00,202.61,203.07,202.47,202.82,34978.0,199.9641,200.4181,199.826,200.1714,34978.0
2023-10-20 09:40:00,202.35,203.01,202.08,202.63,4970.0,199.7075,200.3589,199.441,199.9839,4970.0
2023-10-20 09:50:00,202.64,202.64,200.95,201.27,3811.0,199.9937,199.9937,198.3258,198.6416,3811.0
2023-10-20 10:00:00,201.09,201.59,200.58,201.09,6806.0,198.464,198.9574,197.9606,198.464,6806.0
2023-10-20 10:10:00,201.25,201.56,200.71,201.56,31385.0,198.6219,198.9278,198.0889,198.9278,31385.0
2023-10-20 10:20:00,201.42,201.83,201.35,201.35,5292.0,198.7897,199.1943,198.7206,198.7206,5292.0
2023-10-20 10:30:00,201.32,201.83,200.91,201.55,6596.0,198.691,199.1943,198.2863,198.918,6596.0
2023-10-20 10:40:00,201.47,201.91,201.47,201.68,3918.0,198.839,199.2733,198.839,199.0463,3918.0
2023-10-20 10:50:00,201.69,202.13,200.96,201.1,12923.0,199.0561,199.4904,198.3357,198.4738,12923.0
2023-10-20 11:00:00,201.18,201.43,200.96,201.11,4913.0,198.5528,198.7995,198.3357,198.4837,4913.0
2023-10-20 11:10:00,201.02,201.19,200.46,200.77,3894.0,198.3949,198.5627,197.8422,198.1482,3894.0
2023-10-20 11:20:00,200.98,201.24,200.89,201.02,4450.0,198.3554,198.612,198.2666,198.3949,4450.0
2023-10-20 11:30:00,200.99,201.01,200.34,200.85,4651.0,198.3653,198.385,197.7238,198.2271,4651.0
2023-10-20 11:40:00,200.66,201.23,200.6,201.2,3100.0,198.0396,198.6021,197.9804,198.5725,3100.0
2023-10-20 11:50:00,201.31,201.4,200.88,201.34,5086.0,198.6811,198.7699,198.2567,198.7107,5086.0
2023-10-20 12:00:00,201.21,201.46,200.98,201.05,2714.0,198.5824,198.8291,198.3554,198.4245,2714.0
2023-10-20 12:10:00,200.99,201.24,200.89,201.24,5614.0,198.3653,198.612,198.2666,198.612,5614.0
2023-10-20 12:20:00,201.31,201.69,201.31,201.61,2455.0,198.6811,199.0561,198.6811,198.9772,2455.0
2023-10-20 12:30:00,201.63,202.05,201.43,201.83,3364.0,198.9969,199.4114,198.7995,199.1943,3364.0
2023-10-20 12:40:00,201.65,202.1,201.63,202.06,3025.0,199.0167,199.4608,198.9969,199.4213,3025.0
2023-10-20 12:50:00,201.99,202.49,201.79,202.43,4902.0,199.3522,199.8457,199.1548,199.7865,4902.0
2023-10-20 13:00:00,202.36,202.36,201.64,201.72,2382.0,199.7174,199.7174,199.0068,199.0857,2382.0
2023-10-20 13:10:00,201.63,202.22,201.58,202.2,6925.0,198.9969,199.5792,198.9476,199.5595,6925.0
2023-10-20 13:20:00,202.2,202.43,201.89,201.89,3799.0,199.5595,199.7865,199.2535,199.2535,3799.0
2023-10-20 13:30:00,201.97,201.97,201.71,201.81,3007.0,199.3325,199.3325,199.0759,199.1746,3007.0
2023-10-20 13:40:00,201.96,202.44,201.87,202.09,5718.0,199.3226,199.7963,199.2338,199.4509,5718.0
2023-10-20 13:50:00,202.02,202.2,201.99,202.17,2830.0,199.3818,199.5595,199.3522,199.5299,2830.0
2023-10-20 14:00:00,202.2,202.38,202.02,202.35,7213.0,199.5595,199.7371,199.3818,199.7075,7213.0
2023-10-20 14:10:00,202.32,202.32,201.5,201.7,5534.0,199.6779,199.6779,198.8686,199.066,5534.0
2023-10-20 14:20:00,201.7,201.83,201.62,201.74,2680.0,199.066,199.1943,198.9871,199.1055,2680.0
2023-10-20 14:30:00,201.7,202.39,201.7,202.17,5058.0,199.066,199.747,199.066,199.5299,5058.0
2023-10-20 14:40:00,202.1,202.14,201.94,202.03,2916.0,199.4608,199.5003,199.3029,199.3917,2916.0
2023-10-20 14:50:00,201.94,202.43,201.9,202.17,5204.0,199.3029,199.7865,199.2634,199.5299,5204.0
2023-10-20 15:00:00,202.12,202.32,201.96,202.14,5766.0,199.4805,199.6779,199.3226,199.5003,5766.0
2023-10-20 15:10:00,202.19,202.24,202.01,202.11,5255.0,199.5496,199.599,199.372,199.4707,5255.0
2023-10-20 15:20:00,202.06,202.06,201.68,201.9,5307.0,199.4213,199.4213,199.0463,199.2634,5307.0
2023-10-20 15:30:00,201.92,202.09,201.81,201.9,10846.0,199.2831,199.4509,199.1746,199.2634,10846.0
2023-10-20 15:40:00,201.87,201.92,201.45,201.85,21208.0,199.2338,199.2831,198.8193,199.214,21208.0
2023-10-20 15:50:00,201.84,202.01,201.2,201.6,90209.0,199.2042,199.372,198.5725,198.9673,90209.0
2023-10-23 09:30:00,200.83,202.24,200.44,200.9,8863.0,198.2074,199.599,197.8225,198.2765,8863.0
2023-10-23 09:40:00,201.07,202.22,200.85,202.22,3850.0,198.4442,199.5792,198.2271,199.5792,3850.0
2023-10-23 09:50:00,202.44,202.95,202.3,202.68,10265.0,199.7963,200.2997,199.6582,200.0332,10265.0
2023-10-23 10:00:00,202.58,203.02,202.0,202.39,7485.0,199.9345,200.3688,199.3621,199.747,7485.0
2023-10-23 10:10:00,202.74,203.3,202.7,203.28,2677.0,200.0924,200.6451,200.0529,200.6254,2677.0
2023-10-23 10:20:00,203.4,203.7,203.31,203.45,2994.0,200.7438,201.0399,200.655,200.7932,2994.0
2023-10-23 10:30:00,203.62,203.62,202.34,202.68,7225.0,200.9609,200.9609,199.6976,200.0332,7225.0
2023-10-23 10:40:00,202.69,203.0,202.23,202.23,3626.0,200.0431,200.349,199.5891,199.5891,3626.0
2023-10-23 10:50:00,202.32,202.51,202.21,202.5,4325.0,199.6779,199.8654,199.5693,199.8556,4325.0
2023-10-23 11:00:00,202.4,202.55,202.23,202.51,6643.0,199.7569,199.9049,199.5891,199.8654,6643.0
2023-10-23 11:10:00,202.55,203.06,202.55,203.06,4371.0,199.9049,200.4082,199.9049,200.4082,4371.0
2023-10-23 11:20:00,203.22,203.62,202.91,203.0,17654.0,200.5662,200.9609,200.2602,200.349,17654.0
2023-10-23 11:30:00,202.99,203.54,202.9,203.37,10852.0,200.3392,200.882,200.2503,200.7142,10852.0
2023-10-23 11:40:00,203.29,203.69,203.16,203.69,12253.0,200.6352,201.03,200.5069,201.03,12253.0
2023-10-23 11:50:00,203.69,204.02,203.64,203.86,6817.0,201.03,201.3557,200.9807,201.1978,6817.0
2023-10-23 12:00:00,203.81,203.81,203.29,203.39,4943.0,201.1485,201.1485,200.6352,200.7339,4943.0
2023-10-23 12:10:00,203.34,203.45,202.92,202.93,3554.0,200.6846,200.7932,200.2701,200.2799,3554.0
2023-10-23 12:20:00,202.89,203.78,202.89,203.59,2778.0,200.2405,201.1188,200.2405,200.9313,2778.0
2023-10-23 12:30:00,203.62,204.05,203.56,203.89,4412.0,200.9609,201.3853,200.9017,201.2274,4412.0
2023-10-23 12:40:00,203.92,204.04,203.8,203.91,6588.0,201.257,201.3754,201.1386,201.2471,6588.0
2023-10-23 12:50:00,203.96,204.26,203.88,204.26,4268.0,201.2965,201.5926,201.2175,201.5926,4268.0
2023-10-23 13:00:00,204.28,204.33,203.92,204.21,6949.0,201.6123,201.6617,201.257,201.5432,6949.0
2023-10-23 13:10:00,204.19,204.2,203.66,203.78,6113.0,201.5235,201.5334,201.0004,201.1188,6113.0
2023-10-23 13:20:00,203.73,204.16,203.69,203.98,7185.0,201.0695,201.4939,201.03,201.3162,7185.0
2023-10-23 13:30:00,203.96,204.32,203.86,204.29,4232.0,201.2965,201.6518,201.1978,201.6222,4232.0
2023-10-23 13:40:00,204.19,204.48,204.18,204.34,5909.0,201.5235,201.8097,201.5136,201.6715,5909.0
2023-10-23 13:50:00,204.34,204.41,203.53,203.74,8715.0,201.6715,201.7406,200.8721,201.0794,8715.0
2023-10-23 14:00:00,203.84,204.01,203.64,203.86,7298.0,201.1781,201.3458,200.9807,201.1978,7298.0
2023-10-23 14:10:00,203.85,203.85,203.19,203.19,5657.0,201.1879,201.1879,200.5365,200.5365,5657.0
2023-10-23 14:20:00,203.18,203.65,203.0,203.53,10991.0,200.5267,200.9905,200.349,200.8721,10991.0
2023-10-23 14:30:00,203.62,203.82,203.35,203.82,4448.0,200.9609,201.1583,200.6945,201.1583,4448.0
2023-10-23 14:40:00,203.82,204.14,203.76,203.95,11368.0,201.1583,201.4741,201.0991,201.2866,11368.0
2023-10-23 14:50:00,203.95,204.06,203.73,204.06,10158.0,201.2866,201.3952,201.0695,201.3952,10158.0
2023-10-23 15:00:00,204.07,204.18,203.74,203.74,12035.0,201.4051,201.5136,201.0794,201.0794,12035.0
2023-10-23 15:10:00,203.75,203.89,203.52,203.72,11940.0,201.0892,201.2274,200.8622,201.0596,11940.0
2023-10-23 15:20:00,203.63,203.63,202.83,202.91,4962.0,200.9708,200.9708,200.1812,200.2602,4962.0
2023-10-23 15:30:00,202.87,203.33,202.77,203.01,20059.0,200.2207,200.6747,200.122,200.3589,20059.0
2023-10-23 15:40:00,203.07,203.49,203.06,203.46,17122.0,200.4181,200.8326,200.4082,200.803,17122.0
2023-10-23 15:50:00,203.49,203.49,202.33,202.49,51737.0,200.8326,200.8326,199.6878,199.8457,51737.0
2023-10-24 09:30:00,205.08,206.75,204.57,205.36,13084.0,202.4019,204.0501,201.8985,202.6782,13084.0
2023-10-24 09:40:00,205.28,205.44,204.25,204.72,8569.0,202.5993,202.7572,201.5827,202.0466,8569.0
2023-10-24 09:50:00,204.62,205.41,204.33,205.39,21667.0,201.9479,202.7276,201.6617,202.7078,21667.0
2023-10-24 10:00:00,205.4,205.93,204.64,205.93,15753.0,202.7177,203.2408,201.9676,203.2408,15753.0
2023-10-24 10:10:00,205.94,206.3,205.26,205.52,17330.0,203.2506,203.6059,202.5795,202.8361,17330.0
2023-10-24 10:20:00,205.29,206.4,205.29,206.4,11821.0,202.6091,203.7046,202.6091,203.7046,11821.0
2023-10-24 10:30:00,206.51,206.68,205.92,206.38,11446.0,203.8132,203.981,203.2309,203.6849,11446.0
2023-10-24 10:40:00,206.37,206.79,206.16,206.7,7128.0,203.675,204.0895,203.4678,204.0007,7128.0
2023-10-24 10:50:00,206.73,206.8,206.16,206.17,10744.0,204.0303,204.0994,203.4678,203.4776,10744.0
2023-10-24 11:00:00,206.21,206.51,206.12,206.25,6618.0,203.5171,203.8132,203.4283,203.5566,6618.0
2023-10-24 11:10:00,206.28,206.34,205.94,206.09,7241.0,203.5862,203.6454,203.2506,203.3987,7241.0
2023-10-24 11:20:00,206.1,206.1,205.26,205.56,6140.0,203.4085,203.4085,202.5795,202.8756,6140.0
2023-10-24 11:30:00,205.42,205.55,204.89,204.95,3776.0,202.7374,202.8657,202.2143,202.2736,3776.0
2023-10-24 11:40:00,204.86,204.96,204.51,204.51,3320.0,202.1847,202.2834,201.8393,201.8393,3320.0
2023-10-24 11:50:00,204.27,204.88,204.24,204.87,3158.0,201.6024,202.2045,201.5728,202.1946,3158.0
2023-10-24 12:00:00,204.95,205.14,204.73,204.81,2825.0,202.2736,202.4611,202.0564,202.1354,2825.0
2023-10-24 12:10:00,204.88,205.0,204.35,204.54,7717.0,202.2045,202.3229,201.6814,201.8689,7717.0
2023-10-24 12:20:00,204.62,204.7,204.38,204.61,5788.0,201.9479,202.0268,201.711,201.938,5788.0
2023-10-24 12:30:00,204.48,204.8,204.26,204.64,4112.0,201.8097,202.1255,201.5926,201.9676,4112.0
2023-10-24 12:40:00,204.59,204.7,204.46,204.47,2147.0,201.9183,202.0268,201.79,201.7998,2147.0
2023-10-24 12:50:00,204.31,204.56,204.28,204.49,4619.0,201.6419,201.8887,201.6123,201.8196,4619.0
2023-10-24 13:00:00,204.5,204.66,204.21,204.29,6607.0,201.8294,201.9874,201.5432,201.6222,6607.0
2023-10-24 13:10:00,204.18,204.18,204.01,204.03,3180.0,201.5136,201.5136,201.3458,201.3656,3180.0
2023-10-24 13:20:00,204.1,204.26,203.95,204.1,6485.0,201.4347,201.5926,201.2866,201.4347,6485.0
2023-10-24 13:30:00,204.15,204.31,204.01,204.19,5196.0,201.484,201.6419,201.3458,201.5235,5196.0
2023-10-24 13:40:00,204.24,204.35,204.13,204.27,4336.0,201.5728,201.6814,201.4643,201.6024,4336.0
2023-10-24 13:50:00,204.28,204.6,204.28,204.49,7785.0,201.6123,201.9281,201.6123,201.8196,7785.0
2023-10-24 14:00:00,204.51,204.75,204.38,204.53,10985.0,201.8393,202.0762,201.711,201.859,10985.0
2023-10-24 14:10:00,204.55,205.18,204.55,205.05,9788.0,201.8788,202.5006,201.8788,202.3723,9788.0
2023-10-24 14:20:00,205.05,205.54,205.05,205.54,2069.0,202.3723,202.8559,202.3723,202.8559,2069.0
2023-10-24 14:30:00,205.56,205.77,205.52,205.69,5063.0,202.8756,203.0829,202.8361,203.0039,5063.0
2023-10-24 14:40:00,205.69,205.9,205.56,205.83,7922.0,203.0039,203.2112,202.8756,203.1421,7922.0
2023-10-24 14:50:00,205.82,206.1,205.73,205.84,6504.0,203.1322,203.4085,203.0434,203.1519,6504.0
2023-10-24 15:00:00,205.86,206.03,205.83,205.94,8427.0,203.1717,203.3395,203.1421,203.2506,8427.0
2023-10-24 15:10:00,205.96,205.99,205.58,205.6,7667.0,203.2704,203.3,202.8953,202.9151,7667.0
2023-10-24 15:20:00,205.64,205.74,205.44,205.45,3979.0,202.9546,203.0532,202.7572,202.767,3979.0
2023-10-24 15:30:00,205.46,205.8,205.43,205.67,10940.0,202.7769,203.1125,202.7473,202.9842,10940.0
2023-10-24 15:40:00,205.73,206.01,205.67,205.83,20171.0,203.0434,203.3197,202.9842,203.1421,20171.0
2023-10-24 15:50:00,205.78,205.78,205.15,205.17,77324.0,203.0927,203.0927,202.471,202.4907,77324.0
2023-10-25 09:30:00,203.92,204.59,203.76,204.59,4711.0,201.257,201.9183,201.0991,201.9183,4711.0
2023-10-25 09:40:00,204.66,204.66,204.13,204.18,2500.0,201.9874,201.9874,201.4643,201.5136,2500.0
2023-10-25 09:50:00,204.59,205.59,204.34,205.48,4849.0,201.9183,202.9052,201.6715,202.7966,4849.0
2023-10-25 10:00:00,205.7,206.13,205.36,205.95,8047.0,203.0138,203.4382,202.6782,203.2605,8047.0
2023-10-25 10:10:00,205.97,206.04,205.28,205.28,15034.0,203.2802,203.3493,202.5993,202.5993,15034.0
2023-10-25 10:20:00,205.31,206.0,205.01,205.42,18413.0,202.6289,203.3099,202.3328,202.7374,18413.0
2023-10-25 10:30:00,205.49,205.96,205.01,205.96,11427.0,202.8065,203.2704,202.3328,203.2704,11427.0
2023-10-25 10:40:00,205.73,206.02,205.37,205.72,6123.0,203.0434,203.3296,202.6881,203.0335,6123.0
2023-10-25 10:50:00,205.6,205.66,205.28,205.35,2800.0,202.9151,202.9743,202.5993,202.6683,2800.0
2023-10-25 11:00:00,205.53,206.0,205.42,205.91,5156.0,202.846,203.3099,202.7374,203.221,5156.0
2023-10-25 11:10:00,205.9,206.15,205.59,206.15,5196.0,203.2112,203.4579,202.9052,203.4579,5196.0
2023-10-25 11:20:00,206.25,206.42,205.68,205.97,4975.0,203.5566,203.7244,202.994,203.2802,4975.0
2023-10-25 11:30:00,205.96,205.98,205.49,205.67,5699.0,203.2704,203.2901,202.8065,202.9842,5699.0
2023-10-25 11:40:00,205.54,205.62,205.25,205.26,8382.0,202.8559,202.9348,202.5696,202.5795,8382.0
2023-10-25 11:50:00,205.14,205.3,204.53,204.78,7434.0,202.4611,202.619,201.859,202.1058,7434.0
2023-10-25 12:00:00,204.7,205.04,204.55,204.65,7274.0,202.0268,202.3624,201.8788,201.9775,7274.0
2023-10-25 12:10:00,204.56,204.59,204.05,204.3,4036.0,201.8887,201.9183,201.3853,201.6321,4036.0
2023-10-25 12:20:00,204.34,204.47,204.11,204.39,5538.0,201.6715,201.7998,201.4445,201.7209,5538.0
2023-10-25 12:30:00,204.36,204.9,204.36,204.53,3609.0,201.6913,202.2242,201.6913,201.859,3609.0
2023-10-25 12:40:00,204.45,204.65,204.18,204.21,3505.0,201.7801,201.9775,201.5136,201.5432,3505.0
2023-10-25 12:50:00,204.11,204.2,203.86,204.2,4460.0,201.4445,201.5334,201.1978,201.5334,4460.0
2023-10-25 13:00:00,204.14,204.25,203.85,203.86,6182.0,201.4741,201.5827,201.1879,201.1978,6182.0
2023-10-25 13:10:00,203.73,204.35,203.72,204.13,5037.0,201.0695,201.6814,201.0596,201.4643,5037.0
2023-10-25 13:20:00,204.18,204.42,203.98,203.98,3542.0,201.5136,201.7505,201.3162,201.3162,3542.0
2023-10-25 13:30:00,204.01,204.05,203.61,203.71,3174.0,201.3458,201.3853,200.9511,201.0498,3174.0
2023-10-25 13:40:00,203.61,203.69,203.31,203.31,4716.0,200.9511,201.03,200.655,200.655,4716.0
2023-10-25 13:50:00,203.13,203.59,203.13,203.56,2319.0,200.4773,200.9313,200.4773,200.9017,2319.0
2023-10-25 14:00:00,203.56,203.63,203.47,203.62,4490.0,200.9017,200.9708,200.8129,200.9609,4490.0
2023-10-25 14:10:00,203.63,203.92,203.52,203.76,8083.0,200.9708,201.257,200.8622,201.0991,8083.0
2023-10-25 14:20:00,203.81,203.99,203.74,203.76,4334.0,201.1485,201.3261,201.0794,201.0991,4334.0
2023-10-25 14:30:00,203.87,203.91,203.55,203.65,4583.0,201.2077,201.2471,200.8918,200.9905,4583.0
2023-10-25 14:40:00,203.59,203.66,203.47,203.64,2717.0,200.9313,201.0004,200.8129,200.9807,2717.0
2023-10-25 14:50:00,203.69,204.35,203.57,204.13,11773.0,201.03,201.6814,200.9116,201.4643,11773.0
2023-10-25 15:00:00,204.12,204.12,203.63,203.96,15331.0,201.4544,201.4544,200.9708,201.2965,15331.0
2023-10-25 15:10:00,203.97,203.97,203.57,203.77,8782.0,201.3064,201.3064,200.9116,201.109,8782.0
2023-10-25 15:20:00,203.75,204.01,203.48,203.68,10111.0,201.0892,201.3458,200.8228,201.0201,10111.0
2023-10-25 15:30:00,203.7,203.87,203.51,203.55,12465.0,201.0399,201.2077,200.8524,200.8918,12465.0
2023-10-25 15:40:00,203.55,203.69,203.08,203.58,26646.0,200.8918,201.03,200.428,200.9215,26646.0
2023-10-25 15:50:00,203.58,203.66,203.19,203.39,101688.0,200.9215,201.0004,200.5365,200.7339,101688.0
2023-10-26 09:30:00,199.19,202.23,193.15,196.88,85901.0,196.5888,199.5891,190.6277,194.309,85901.0
2023-10-26 09:40:00,196.78,198.05,194.26,197.38,67086.0,194.2103,195.4637,191.7232,194.8024,67086.0
2023-10-26 09:50:00,197.38,198.84,195.13,196.16,46968.0,194.8024,196.2434,192.5818,193.5984,46968.0
2023-10-26 10:00:00,196.12,196.94,195.51,195.96,39666.0,193.5589,194.3682,192.9568,193.401,39666.0
2023-10-26 10:10:00,196.13,196.57,194.1,195.31,51592.0,193.5687,194.003,191.5653,192.7595,51592.0
2023-10-26 10:20:00,195.43,197.04,194.81,196.96,29003.0,192.8779,194.4669,192.266,194.3879,29003.0
2023-10-26 10:30:00,196.96,197.25,195.58,195.99,16951.0,194.3879,194.6741,193.0259,193.4306,16951.0
2023-10-26 10:40:00,196.2,196.57,195.28,196.53,20781.0,193.6378,194.003,192.7298,193.9635,20781.0
2023-10-26 10:50:00,196.53,197.5,196.35,196.88,24133.0,193.9635,194.9209,193.7859,194.309,24133.0
2023-10-26 11:00:00,197.01,197.5,196.34,196.47,10561.0,194.4373,194.9209,193.776,193.9043,10561.0
2023-10-26 11:10:00,196.58,196.58,195.22,195.4,47528.0,194.0129,194.0129,192.6706,192.8483,47528.0
2023-10-26 11:20:00,195.52,195.52,194.26,195.09,39515.0,192.9667,192.9667,191.7232,192.5423,39515.0
2023-10-26 11:30:00,195.23,195.55,194.44,194.44,38583.0,192.6805,192.9963,191.9008,191.9008,38583.0
2023-10-26 11:40:00,194.33,194.43,192.92,194.3,40993.0,191.7923,191.8909,190.4007,191.7626,40993.0
2023-10-26 11:50:00,194.16,194.28,193.05,193.07,31404.0,191.6245,191.7429,190.529,190.5487,31404.0
2023-10-26 12:00:00,193.08,193.21,192.01,192.69,48740.0,190.5586,190.6869,189.5025,190.1737,48740.0
2023-10-26 12:10:00,192.67,193.1,191.81,191.97,27093.0,190.1539,190.5783,189.3052,189.4631,27093.0
2023-10-26 12:20:00,191.83,192.05,191.25,192.05,23229.0,189.3249,189.542,188.7525,189.542,23229.0
2023-10-26 12:30:00,192.03,192.91,191.89,192.24,22955.0,189.5223,190.3908,189.3841,189.7295,22955.0
2023-10-26 12:40:00,192.25,192.25,191.66,191.93,18360.0,189.7394,189.7394,189.1571,189.4236,18360.0
2023-10-26 12:50:00,192.06,193.11,191.91,192.22,27356.0,189.5519,190.5882,189.4039,189.7098,27356.0
2023-10-26 13:00:00,191.95,192.72,191.57,191.57,37339.0,189.4433,190.2033,189.0683,189.0683,37339.0
2023-10-26 13:10:00,191.59,192.02,191.37,191.92,17792.0,189.088,189.5124,188.8709,189.4137,17792.0
2023-10-26 13:20:00,191.84,191.94,190.93,191.29,27010.0,189.3348,189.4335,188.4367,188.792,27010.0
2023-10-26 13:30:00,191.3,191.57,191.14,191.5,25696.0,188.8018,189.0683,188.6439,188.9992,25696.0
2023-10-26 13:40:00,191.41,191.69,191.26,191.48,9860.0,188.9104,189.1867,188.7623,188.9795,9860.0
2023-10-26 13:50:00,191.43,191.77,191.02,191.35,24110.0,188.9301,189.2657,188.5255,188.8512,24110.0
2023-10-26 14:00:00,191.38,191.53,191.01,191.01,12210.0,188.8808,189.0288,188.5156,188.5156,12210.0
2023-10-26 14:10:00,191.11,191.65,190.81,191.46,21918.0,188.6143,189.1472,188.3182,188.9597,21918.0
2023-10-26 14:20:00,191.52,192.41,190.91,192.06,150182.0,189.0189,189.8973,188.4169,189.5519,150182.0
2023-10-26 14:30:00,192.04,193.0,192.0,192.09,33948.0,189.5322,190.4796,189.4927,189.5815,33948.0
2023-10-26 14:40:00,192.14,192.58,191.8,192.13,58890.0,189.6309,190.0651,189.2953,189.621,58890.0
2023-10-26 14:50:00,192.1,194.06,191.96,194.05,22193.0,189.5914,191.5258,189.4532,191.5159,22193.0
2023-10-26 15:00:00,193.97,194.63,193.95,194.23,42169.0,191.437,192.0883,191.4172,191.6936,42169.0
2023-10-26 15:10:00,194.29,194.47,193.29,193.38,17524.0,191.7528,191.9304,190.7658,190.8547,17524.0
2023-10-26 15:20:00,193.46,193.96,193.2,193.27,22038.0,190.9336,191.4271,190.677,190.7461,22038.0
2023-10-26 15:30:00,193.25,193.48,193.05,193.13,30696.0,190.7264,190.9534,190.529,190.6079,30696.0
2023-10-26 15:40:00,193.06,193.56,192.69,193.29,63783.0,190.5388,191.0323,190.1737,190.7658,63783.0
2023-10-26 15:50:00,193.25,194.26,193.25,194.03,244426.0,190.7264,191.7232,190.7264,191.4962,244426.0
2023-10-27 09:30:00,192.87,193.37,190.85,191.06,74145.0,190.3513,190.8448,188.3577,188.565,74145.0
2023-10-27 09:40:00,191.1,191.91,190.61,190.87,70013.0,188.6044,189.4039,188.1208,188.3774,70013.0
2023-10-27 09:50:00,190.86,191.84,190.5,191.6,21133.0,188.3676,189.3348,188.0123,189.0979,21133.0
2023-10-27 10:00:00,191.25,192.53,190.96,192.47,33053.0,188.7525,190.0158,188.4663,189.9565,33053.0
2023-10-27 10:10:00,192.48,193.18,192.46,192.93,14588.0,189.9664,190.6573,189.9467,190.4105,14588.0
2023-10-27 10:20:00,192.93,193.2,192.51,192.71,42905.0,190.4105,190.677,189.996,190.1934,42905.0
2023-10-27 10:30:00,192.71,194.1,192.61,193.97,15002.0,190.1934,191.5653,190.0947,191.437,15002.0
2023-10-27 10:40:00,193.88,196.03,193.88,195.23,54986.0,191.3481,193.4701,191.3481,192.6805,54986.0
2023-10-27 10:50:00,195.42,195.7,194.61,195.25,21534.0,192.868,193.1444,192.0686,192.7002,21534.0
2023-10-27 11:00:00,195.13,195.49,194.79,195.36,46917.0,192.5818,192.9371,192.2462,192.8088,46917.0
2023-10-27 11:10:00,195.48,196.09,195.21,195.73,13379.0,192.9272,193.5293,192.6608,193.174,13379.0
2023-10-27 11:20:00,195.63,195.89,195.53,195.61,10180.0,193.0753,193.3319,192.9766,193.0555,10180.0
2023-10-27 11:30:00,195.6,195.63,194.98,194.99,9587.0,193.0457,193.0753,192.4338,192.4436,9587.0
2023-10-27 11:40:00,195.01,195.28,194.71,194.83,8727.0,192.4634,192.7298,192.1673,192.2857,8727.0
2023-10-27 11:50:00,194.88,194.96,194.48,194.69,5904.0,192.3351,192.414,191.9403,192.1475,5904.0
2023-10-27 12:00:00,194.69,194.69,194.15,194.6,7366.0,192.1475,192.1475,191.6146,192.0587,7366.0
2023-10-27 12:10:00,194.54,194.55,193.92,194.28,6925.0,191.9995,192.0094,191.3876,191.7429,6925.0
2023-10-27 12:20:00,194.25,194.3,194.01,194.3,7168.0,191.7133,191.7626,191.4764,191.7626,7168.0
2023-10-27 12:30:00,194.27,194.28,193.73,193.84,6423.0,191.733,191.7429,191.2001,191.3087,6423.0
2023-10-27 12:40:00,193.81,193.95,193.03,193.03,8310.0,191.279,191.4172,190.5092,190.5092,8310.0
2023-10-27 12:50:00,193.01,193.01,192.63,192.81,8391.0,190.4895,190.4895,190.1145,190.2921,8391.0
2023-10-27 13:00:00,192.8,192.8,192.44,192.52,14115.0,190.2822,190.2822,189.9269,190.0059,14115.0
2023-10-27 13:10:00,192.52,193.26,192.49,192.83,8594.0,190.0059,190.7362,189.9763,190.3118,8594.0
2023-10-27 13:20:00,192.78,192.85,192.29,192.29,5746.0,190.2625,190.3316,189.7789,189.7789,5746.0
2023-10-27 13:30:00,192.35,192.9,192.26,192.9,7647.0,189.8381,190.3809,189.7493,190.3809,7647.0
2023-10-27 13:40:00,192.84,193.39,192.73,193.38,7176.0,190.3217,190.8645,190.2131,190.8547,7176.0
2023-10-27 13:50:00,193.39,193.58,193.1,193.1,12087.0,190.8645,191.052,190.5783,190.5783,12087.0
2023-10-27 14:00:00,193.2,193.31,192.98,193.13,14453.0,190.677,190.7856,190.4599,190.6079,14453.0
2023-10-27 14:10:00,193.19,193.57,192.85,193.47,71094.0,190.6671,191.0422,190.3316,190.9435,71094.0
2023-10-27 14:20:00,193.45,193.53,193.08,193.09,18945.0,190.9237,191.0027,190.5586,190.5684,18945.0
2023-10-27 14:30:00,193.13,193.67,193.12,193.56,16798.0,190.6079,191.1409,190.5981,191.0323,16798.0
2023-10-27 14:40:00,193.57,193.99,193.46,193.55,21416.0,191.0422,191.4567,190.9336,191.0224,21416.0
2023-10-27 14:50:00,193.53,193.6,193.08,193.21,9205.0,191.0027,191.0718,190.5586,190.6869,9205.0
2023-10-27 15:00:00,193.21,193.43,193.03,193.03,10102.0,190.6869,190.904,190.5092,190.5092,10102.0
2023-10-27 15:10:00,193.09,193.42,193.0,193.21,12076.0,190.5684,190.8941,190.4796,190.6869,12076.0
2023-10-27 15:20:00,193.23,193.67,193.02,193.56,14869.0,190.7066,191.1409,190.4994,191.0323,14869.0
2023-10-27 15:30:00,193.58,193.76,192.96,193.0,18520.0,191.052,191.2297,190.4401,190.4796,18520.0
2023-10-27 15:40:00,193.0,193.21,192.84,193.09,31710.0,190.4796,190.6869,190.3217,190.5684,31710.0
2023-10-27 15:50:00,193.16,193.89,193.16,193.75,122246.0,190.6375,191.358,190.6375,191.2198,122246.0
2023-10-30 09:30:00,195.0,196.03,194.93,195.22,14300.0,192.4535,193.4701,192.3844,192.6706,14300.0
2023-10-30 09:40:00,195.22,195.5,194.39,195.38,12709.0,192.6706,192.947,191.8515,192.8285,12709.0
2023-10-30 09:50:00,195.17,195.75,194.73,195.54,12471.0,192.6213,193.1937,192.187,192.9864,12471.0
2023-10-30 10:00:00,195.53,196.05,195.0,195.41,4006.0,192.9766,193.4898,192.4535,192.8581,4006.0
2023-10-30 10:10:00,195.43,195.53,194.95,195.39,3960.0,192.8779,192.9766,192.4042,192.8384,3960.0
2023-10-30 10:20:00,195.24,195.41,194.71,195.35,7658.0,192.6904,192.8581,192.1673,192.7989,7658.0
2023-10-30 10:30:00,195.26,195.32,194.57,194.93,5968.0,192.7101,192.7693,192.0291,192.3844,5968.0
2023-10-30 10:40:00,195.0,195.3,195.0,195.11,6800.0,192.4535,192.7496,192.4535,192.5621,6800.0
2023-10-30 10:50:00,195.13,195.75,195.1,195.73,4548.0,192.5818,193.1937,192.5522,193.174,4548.0
2023-10-30 11:00:00,195.82,196.2,195.8,196.08,5145.0,193.2628,193.6378,193.2431,193.5194,5145.0
2023-10-30 11:10:00,196.08,196.19,195.5,195.5,10825.0,193.5194,193.628,192.947,192.947,10825.0
2023-10-30 11:20:00,195.66,195.66,195.21,195.23,14359.0,193.1049,193.1049,192.6608,192.6805,14359.0
2023-10-30 11:30:00,195.35,196.43,195.22,196.16,18125.0,192.7989,193.8648,192.6706,193.5984,18125.0
2023-10-30 11:40:00,196.17,196.67,196.15,196.39,7727.0,193.6082,194.1017,193.5885,193.8253,7727.0
2023-10-30 11:50:00,196.38,196.89,196.31,196.79,7157.0,193.8155,194.3188,193.7464,194.2201,7157.0
2023-10-30 12:00:00,196.64,196.89,196.4,196.62,14887.0,194.0721,194.3188,193.8352,194.0523,14887.0
2023-10-30 12:10:00,196.59,196.81,196.44,196.44,6600.0,194.0227,194.2399,193.8747,193.8747,6600.0
2023-10-30 12:20:00,196.56,196.86,196.35,196.52,6016.0,193.9931,194.2892,193.7859,193.9537,6016.0
2023-10-30 12:30:00,196.54,197.1,196.51,196.71,10192.0,193.9734,194.5261,193.9438,194.1412,10192.0
2023-10-30 12:40:00,196.62,196.89,196.51,196.65,6635.0,194.0523,194.3188,193.9438,194.082,6635.0
2023-10-30 12:50:00,196.82,196.93,196.39,196.43,11061.0,194.2497,194.3583,193.8253,193.8648,11061.0
2023-10-30 13:00:00,196.5,196.93,196.36,196.77,14235.0,193.9339,194.3583,193.7957,194.2004,14235.0
2023-10-30 13:10:00,196.74,197.27,196.71,197.23,7050.0,194.1708,194.6939,194.1412,194.6544,7050.0
2023-10-30 13:20:00,197.22,197.5,197.16,197.29,14449.0,194.6445,194.9209,194.5853,194.7136,14449.0
2023-10-30 13:30:00,197.47,197.51,197.11,197.17,16390.0,194.8912,194.9307,194.5359,194.5952,16390.0
2023-10-30 13:40:00,197.18,197.52,197.18,197.41,12449.0,194.605,194.9406,194.605,194.832,12449.0
2023-10-30 13:50:00,197.45,197.52,197.31,197.5,11016.0,194.8715,194.9406,194.7333,194.9209,11016.0
2023-10-30 14:00:00,197.5,197.57,197.26,197.26,13561.0,194.9209,194.9899,194.684,194.684,13561.0
2023-10-30 14:10:00,197.32,197.49,197.12,197.12,9788.0,194.7432,194.911,194.5458,194.5458,9788.0
2023-10-30 14:20:00,197.15,197.35,197.1,197.27,16107.0,194.5754,194.7728,194.5261,194.6939,16107.0
2023-10-30 14:30:00,197.33,197.84,197.26,197.54,13341.0,194.7531,195.2564,194.684,194.9603,13341.0
2023-10-30 14:40:00,197.53,197.69,197.43,197.59,8193.0,194.9505,195.1084,194.8518,195.0097,8193.0
2023-10-30 14:50:00,197.58,197.58,197.0,197.08,40322.0,194.9998,194.9998,194.4274,194.5063,40322.0
2023-10-30 15:00:00,197.15,197.51,196.99,197.06,19916.0,194.5754,194.9307,194.4175,194.4866,19916.0
2023-10-30 15:10:00,197.08,197.38,196.99,197.37,24992.0,194.5063,194.8024,194.4175,194.7926,24992.0
2023-10-30 15:20:00,197.37,197.4,197.14,197.18,20848.0,194.7926,194.8222,194.5656,194.605,20848.0
2023-10-30 15:30:00,197.25,197.27,196.83,196.97,45456.0,194.6741,194.6939,194.2596,194.3978,45456.0
2023-10-30 15:40:00,196.97,196.97,196.19,196.43,21886.0,194.3978,194.3978,193.628,193.8648,21886.0
2023-10-30 15:50:00,196.57,196.57,195.92,195.95,54450.0,194.003,194.003,193.3615,193.3911,54450.0
2023-10-31 09:30:00,195.92,197.95,195.8,197.53,21901.0,193.3615,195.365,193.2431,194.9505,21901.0
2023-10-31 09:40:00,197.32,198.4,197.1,197.78,18425.0,194.7432,195.8091,194.5261,195.1972,18425.0
2023-10-31 09:50:00,197.94,197.94,197.03,197.22,11529.0,195.3551,195.3551,194.457,194.6445,11529.0
2023-10-31 10:00:00,197.12,197.33,196.88,197.11,10780.0,194.5458,194.7531,194.309,194.5359,10780.0
2023-10-31 10:10:00,197.16,198.09,197.11,197.49,11098.0,194.5853,195.5031,194.5359,194.911,11098.0
2023-10-31 10:20:00,197.34,197.76,197.13,197.69,5818.0,194.7629,195.1775,194.5557,195.1084,5818.0
2023-10-31 10:30:00,197.67,197.68,196.87,197.02,7700.0,195.0886,195.0985,194.2991,194.4471,7700.0
2023-10-31 10:40:00,196.98,197.87,196.98,197.62,7142.0,194.4076,195.286,194.4076,195.0393,7142.0
2023-10-31 10:50:00,197.65,197.78,197.1,197.67,14605.0,195.0689,195.1972,194.5261,195.0886,14605.0
2023-10-31 11:00:00,197.73,198.16,197.51,197.94,10252.0,195.1479,195.5722,194.9307,195.3551,10252.0
2023-10-31 11:10:00,197.95,198.74,197.89,198.74,9006.0,195.365,196.1447,195.3058,196.1447,9006.0
2023-10-31 11:20:00,198.77,198.99,198.54,198.82,7177.0,196.1743,196.3914,195.9473,196.2236,7177.0
2023-10-31 11:30:00,198.78,199.18,198.69,198.86,10567.0,196.1841,196.5789,196.0953,196.2631,10567.0
2023-10-31 11:40:00,198.78,198.83,198.55,198.58,6182.0,196.1841,196.2335,195.9571,195.9868,6182.0
2023-10-31 11:50:00,198.59,198.95,198.49,198.9,11939.0,195.9966,196.3519,195.8979,196.3026,11939.0
2023-10-31 12:00:00,198.94,199.12,198.74,198.78,31360.0,196.342,196.5197,196.1447,196.1841,31360.0
2023-10-31 12:10:00,198.77,198.83,198.3,198.65,7591.0,196.1743,196.2335,195.7104,196.0558,7591.0
2023-10-31 12:20:00,198.49,198.79,198.25,198.53,13657.0,195.8979,196.194,195.6611,195.9374,13657.0
2023-10-31 12:30:00,198.54,198.86,198.27,198.58,8640.0,195.9473,196.2631,195.6808,195.9868,8640.0
2023-10-31 12:40:00,198.6,198.74,198.37,198.62,9246.0,196.0065,196.1447,195.7795,196.0262,9246.0
2023-10-31 12:50:00,198.62,198.64,198.32,198.51,7468.0,196.0262,196.046,195.7301,195.9177,7468.0
2023-10-31 13:00:00,198.52,198.62,198.27,198.59,8864.0,195.9275,196.0262,195.6808,195.9966,8864.0
2023-10-31 13:10:00,198.46,198.46,197.94,198.14,4843.0,195.8683,195.8683,195.3551,195.5525,4843.0
2023-10-31 13:20:00,198.22,198.47,198.18,198.39,19132.0,195.6315,195.8782,195.592,195.7992,19132.0
2023-10-31 13:30:00,198.46,198.56,198.33,198.49,16672.0,195.8683,195.967,195.74,195.8979,16672.0
2023-10-31 13:40:00,198.42,198.55,198.22,198.44,8138.0,195.8288,195.9571,195.6315,195.8486,8138.0
2023-10-31 13:50:00,198.39,198.56,198.26,198.33,10403.0,195.7992,195.967,195.6709,195.74,10403.0
2023-10-31 14:00:00,198.35,198.46,198.19,198.19,11820.0,195.7598,195.8683,195.6018,195.6018,11820.0
2023-10-31 14:10:00,198.31,198.38,198.12,198.12,6393.0,195.7203,195.7894,195.5328,195.5328,6393.0
2023-10-31 14:20:00,198.23,198.27,197.94,197.94,8106.0,195.6413,195.6808,195.3551,195.3551,8106.0
2023-10-31 14:30:00,197.95,198.05,197.56,197.56,13436.0,195.365,195.4637,194.9801,194.9801,13436.0
2023-10-31 14:40:00,197.64,197.79,197.51,197.7,9435.0,195.059,195.2071,194.9307,195.1182,9435.0
2023-10-31 14:50:00,197.76,198.06,197.64,197.95,10457.0,195.1775,195.4735,195.059,195.365,10457.0
2023-10-31 15:00:00,197.94,198.08,197.59,197.66,8785.0,195.3551,195.4933,195.0097,195.0788,8785.0
2023-10-31 15:10:00,197.66,197.78,197.58,197.7,16631.0,195.0788,195.1972,194.9998,195.1182,16631.0
2023-10-31 15:20:00,197.72,197.95,197.49,197.81,25364.0,195.138,195.365,194.911,195.2268,25364.0
2023-10-31 15:30:00,197.72,197.78,197.45,197.72,28558.0,195.138,195.1972,194.8715,195.138,28558.0
2023-10-31 15:40:00,197.71,197.73,197.02,197.02,37530.0,195.1281,195.1479,194.4471,194.4471,37530.0
2023-10-31 15:50:00,197.03,197.09,196.43,196.53,125142.0,194.457,194.5162,193.8648,193.9635,125142.0
2023-11-01 09:30:00,197.1,198.41,196.32,197.49,43608.0,194.5261,195.819,193.7563,194.911,43608.0
2023-11-01 09:40:00,197.42,197.62,195.7,196.66,22990.0,194.8419,195.0393,193.1444,194.0918,22990.0
2023-11-01 09:50:00,196.71,197.89,196.58,197.38,20689.0,194.1412,195.3058,194.0129,194.8024,20689.0
2023-11-01 10:00:00,197.43,198.2,197.39,197.78,17271.0,194.8518,195.6117,194.8123,195.1972,17271.0
2023-11-01 10:10:00,197.71,198.83,197.36,198.45,15970.0,195.1281,196.2335,194.7827,195.8584,15970.0
2023-11-01 10:20:00,198.45,201.49,198.45,200.99,44140.0,195.8584,198.8587,195.8584,198.3653,44140.0
2023-11-01 10:30:00,201.17,201.74,201.05,201.27,21729.0,198.5429,199.1055,198.4245,198.6416,21729.0
2023-11-01 10:40:00,201.4,201.4,200.81,200.81,6498.0,198.7699,198.7699,198.1876,198.1876,6498.0
2023-11-01 10:50:00,200.75,200.75,200.38,200.53,15212.0,198.1284,198.1284,197.7632,197.9113,15212.0
2023-11-01 11:00:00,200.45,200.92,200.37,200.5,6500.0,197.8323,198.2962,197.7534,197.8817,6500.0
2023-11-01 11:10:00,200.58,200.74,199.86,200.56,12294.0,197.9606,198.1185,197.25,197.9409,12294.0
2023-11-01 11:20:00,200.71,202.37,200.56,202.2,19531.0,198.0889,199.7273,197.9409,199.5595,19531.0
2023-11-01 11:30:00,202.17,202.36,202.03,202.15,13811.0,199.5299,199.7174,199.3917,199.5101,13811.0
2023-11-01 11:40:00,202.1,202.22,201.72,201.75,15592.0,199.4608,199.5792,199.0857,199.1154,15592.0
2023-11-01 11:50:00,201.86,202.35,201.7,202.03,9329.0,199.2239,199.7075,199.066,199.3917,9329.0
2023-11-01 12:00:00,202.11,202.17,201.39,201.88,9489.0,199.4707,199.5299,198.7601,199.2437,9489.0
2023-11-01 12:10:00,201.91,201.95,200.93,201.43,15859.0,199.2733,199.3127,198.3061,198.7995,15859.0
2023-11-01 12:20:00,201.44,201.73,201.25,201.67,10982.0,198.8094,199.0956,198.6219,199.0364,10982.0
2023-11-01 12:30:00,201.65,201.69,201.09,201.11,12790.0,199.0167,199.0561,198.464,198.4837,12790.0
2023-11-01 12:40:00,201.04,201.45,201.0,201.1,10000.0,198.4146,198.8193,198.3751,198.4738,10000.0
2023-11-01 12:50:00,201.02,201.16,200.81,201.15,10900.0,198.3949,198.5331,198.1876,198.5232,10900.0
2023-11-01 13:00:00,201.18,201.41,201.05,201.28,9427.0,198.5528,198.7798,198.4245,198.6515,9427.0
2023-11-01 13:10:00,201.27,201.92,201.27,201.73,12189.0,198.6416,199.2831,198.6416,199.0956,12189.0
2023-11-01 13:20:00,201.77,201.83,201.32,201.62,6438.0,199.1351,199.1943,198.691,198.9871,6438.0
2023-11-01 13:30:00,201.64,201.74,201.38,201.66,7676.0,199.0068,199.1055,198.7502,199.0265,7676.0
2023-11-01 13:40:00,201.66,202.85,201.62,202.84,9614.0,199.0265,200.201,198.9871,200.1911,9614.0
2023-11-01 13:50:00,202.84,203.18,202.82,203.08,15028.0,200.1911,200.5267,200.1714,200.428,15028.0
2023-11-01 14:00:00,203.18,203.57,202.87,203.2,25988.0,200.5267,200.9116,200.2207,200.5464,25988.0
2023-11-01 14:10:00,203.25,203.54,202.95,203.18,14256.0,200.5958,200.882,200.2997,200.5267,14256.0
2023-11-01 14:20:00,203.18,203.45,203.12,203.44,15964.0,200.5267,200.7932,200.4675,200.7833,15964.0
2023-11-01 14:30:00,203.4,204.27,203.4,203.69,26442.0,200.7438,201.6024,200.7438,201.03,26442.0
2023-11-01 14:40:00,203.66,203.79,202.77,203.13,43178.0,201.0004,201.1287,200.122,200.4773,43178.0
2023-11-01 14:50:00,203.06,204.07,202.99,203.58,29629.0,200.4082,201.4051,200.3392,200.9215,29629.0
2023-11-01 15:00:00,203.75,204.11,203.55,203.93,27824.0,201.0892,201.4445,200.8918,201.2669,27824.0
2023-11-01 15:10:00,203.93,204.38,203.67,204.28,29522.0,201.2669,201.711,201.0103,201.6123,29522.0
2023-11-01 15:20:00,204.28,204.72,203.86,204.24,51924.0,201.6123,202.0466,201.1978,201.5728,51924.0
2023-11-01 15:30:00,204.3,204.35,203.68,204.0,55282.0,201.6321,201.6814,201.0201,201.336,55282.0
2023-11-01 15:40:00,203.87,204.53,203.84,204.28,62991.0,201.2077,201.859,201.1781,201.6123,62991.0
2023-11-01 15:50:00,204.33,204.46,203.71,203.8,159751.0,201.6617,201.79,201.0498,201.1386,159751.0
2023-11-02 09:30:00,206.02,208.9,206.02,208.26,20457.0,203.3296,206.172,203.3296,205.5403,20457.0
2023-11-02 09:40:00,208.15,208.73,207.5,208.61,33595.0,205.4318,206.0042,204.7903,205.8858,33595.0
2023-11-02 09:50:00,208.6,208.7,207.78,208.0,20000.0,205.8759,205.9746,205.0666,205.2837,20000.0
2023-11-02 10:00:00,208.09,208.16,207.32,207.4,30742.0,205.3726,205.4416,204.6126,204.6916,30742.0
2023-11-02 10:10:00,207.43,208.89,207.15,208.64,21196.0,204.7212,206.1621,204.4448,205.9154,21196.0
2023-11-02 10:20:00,208.61,209.31,208.61,209.21,15350.0,205.8858,206.5766,205.8858,206.4779,15350.0
2023-11-02 10:30:00,209.17,209.17,208.35,208.52,16077.0,206.4385,206.4385,205.6292,205.7969,16077.0
2023-11-02 10:40:00,208.5,210.04,208.5,210.0,11985.0,205.7772,207.2971,205.7772,207.2576,11985.0
2023-11-02 10:50:00,209.87,210.43,209.74,210.12,24246.0,207.1293,207.682,207.001,207.3761,24246.0
2023-11-02 11:00:00,210.21,210.21,209.44,209.55,13721.0,207.4649,207.4649,206.7049,206.8135,13721.0
2023-11-02 11:10:00,209.54,209.69,208.78,209.2,7851.0,206.8036,206.9517,206.0535,206.4681,7851.0
2023-11-02 11:20:00,209.26,209.51,209.1,209.41,4298.0,206.5273,206.774,206.3694,206.6753,4298.0
2023-11-02 11:30:00,209.38,209.47,208.91,208.98,8555.0,206.6457,206.7345,206.1819,206.2509,8555.0
2023-11-02 11:40:00,209.04,209.24,208.69,209.16,6280.0,206.3102,206.5075,205.9647,206.4286,6280.0
2023-11-02 11:50:00,209.12,209.21,208.25,208.43,11733.0,206.3891,206.4779,205.5305,205.7081,11733.0
2023-11-02 12:00:00,208.32,208.89,208.32,208.79,9766.0,205.5996,206.1621,205.5996,206.0634,9766.0
2023-11-02 12:10:00,208.75,208.83,208.29,208.32,10053.0,206.0239,206.1029,205.5699,205.5996,10053.0
2023-11-02 12:20:00,208.28,208.63,208.1,208.38,8036.0,205.5601,205.9055,205.3824,205.6588,8036.0
2023-11-02 12:30:00,208.42,208.89,208.0,208.85,32539.0,205.6983,206.1621,205.2837,206.1226,32539.0
2023-11-02 12:40:00,208.84,208.84,208.41,208.67,12752.0,206.1128,206.1128,205.6884,205.945,12752.0
2023-11-02 12:50:00,208.7,208.75,208.0,208.32,17665.0,205.9746,206.0239,205.2837,205.5996,17665.0
2023-11-02 13:00:00,208.34,208.59,208.17,208.37,13134.0,205.6193,205.866,205.4515,205.6489,13134.0
2023-11-02 13:10:00,208.35,208.78,208.19,208.61,12015.0,205.6292,206.0535,205.4713,205.8858,12015.0
2023-11-02 13:20:00,208.68,208.94,208.68,208.85,6945.0,205.9549,206.2115,205.9549,206.1226,6945.0
2023-11-02 13:30:00,208.87,209.19,208.87,209.1,8908.0,206.1424,206.4582,206.1424,206.3694,8908.0
2023-11-02 13:40:00,209.09,209.69,209.0,209.41,28390.0,206.3595,206.9517,206.2707,206.6753,28390.0
2023-11-02 13:50:00,209.4,209.89,209.25,209.35,19218.0,206.6655,207.1491,206.5174,206.6161,19218.0
2023-11-02 14:00:00,209.35,209.35,208.85,208.85,10030.0,206.6161,206.6161,206.1226,206.1226,10030.0
2023-11-02 14:10:00,208.93,208.97,208.47,208.94,9607.0,206.2016,206.2411,205.7476,206.2115,9607.0
2023-11-02 14:20:00,208.91,208.92,208.53,208.68,7331.0,206.1819,206.1917,205.8068,205.9549,7331.0
2023-11-02 14:30:00,208.67,208.67,208.35,208.36,8317.0,205.945,205.945,205.6292,205.639,8317.0
2023-11-02 14:40:00,208.43,208.63,208.36,208.61,6844.0,205.7081,205.9055,205.639,205.8858,6844.0
2023-11-02 14:50:00,208.6,208.69,208.24,208.36,6867.0,205.8759,205.9647,205.5206,205.639,6867.0
2023-11-02 15:00:00,208.38,208.41,208.07,208.3,10044.0,205.6588,205.6884,205.3528,205.5798,10044.0
2023-11-02 15:10:00,208.33,208.9,208.27,208.76,16629.0,205.6094,206.172,205.5502,206.0338,16629.0
2023-11-02 15:20:00,208.73,208.73,208.05,208.11,23153.0,206.0042,206.0042,205.3331,205.3923,23153.0
2023-11-02 15:30:00,208.11,208.34,207.91,208.15,41073.0,205.3923,205.6193,205.1949,205.4318,41073.0
2023-11-02 15:40:00,208.19,208.19,207.55,207.58,18025.0,205.4713,205.4713,204.8396,204.8692,18025.0
2023-11-02 15:50:00,207.47,207.61,206.69,206.95,68939.0,204.7607,204.8988,203.9908,204.2474,68939.0
2023-11-03 09:30:00,209.32,210.28,209.14,209.14,14344.0,206.5865,207.534,206.4088,206.4088,14344.0
2023-11-03 09:40:00,209.23,209.67,207.78,208.88,17031.0,206.4977,206.9319,205.0666,206.1522,17031.0
2023-11-03 09:50:00,208.73,209.2,208.26,208.92,13354.0,206.0042,206.4681,205.5403,206.1917,13354.0
2023-11-03 10:00:00,209.11,210.26,208.76,210.05,6748.0,206.3792,207.5142,206.0338,207.307,6748.0
2023-11-03 10:10:00,210.04,210.28,209.53,209.53,18742.0,207.2971,207.534,206.7938,206.7938,18742.0
2023-11-03 10:20:00,209.35,209.53,208.62,208.69,7405.0,206.6161,206.7938,205.8956,205.9647,7405.0
2023-11-03 10:30:00,208.63,208.63,207.85,208.0,27976.0,205.9055,205.9055,205.1357,205.2837,27976.0
2023-11-03 10:40:00,207.93,208.18,207.8,207.95,25698.0,205.2146,205.4614,205.0863,205.2344,25698.0
2023-11-03 10:50:00,207.83,207.92,207.45,207.72,12316.0,205.116,205.2048,204.7409,205.0074,12316.0
2023-11-03 11:00:00,207.72,208.08,207.27,207.44,11237.0,205.0074,205.3627,204.5633,204.731,11237.0
2023-11-03 11:10:00,207.52,207.82,207.3,207.34,7330.0,204.81,205.1061,204.5929,204.6324,7330.0
2023-11-03 11:20:00,207.51,207.53,206.9,207.15,8735.0,204.8001,204.8199,204.1981,204.4448,8735.0
2023-11-03 11:30:00,207.22,207.82,207.17,207.82,10069.0,204.5139,205.1061,204.4646,205.1061,10069.0
2023-11-03 11:40:00,207.82,208.15,207.73,208.12,6834.0,205.1061,205.4318,205.0173,205.4022,6834.0
2023-11-03 11:50:00,208.18,208.45,208.01,208.15,6707.0,205.4614,205.7279,205.2936,205.4318,6707.0
2023-11-03 12:00:00,208.18,208.34,208.03,208.34,7651.0,205.4614,205.6193,205.3133,205.6193,7651.0
2023-11-03 12:10:00,208.36,208.89,208.24,208.81,6540.0,205.639,206.1621,205.5206,206.0832,6540.0
2023-11-03 12:20:00,208.8,209.02,208.31,208.88,18421.0,206.0733,206.2904,205.5897,206.1522,18421.0
2023-11-03 12:30:00,208.83,209.04,208.42,208.43,7933.0,206.1029,206.3102,205.6983,205.7081,7933.0
2023-11-03 12:40:00,208.41,208.43,208.15,208.38,16788.0,205.6884,205.7081,205.4318,205.6588,16788.0
2023-11-03 12:50:00,208.26,208.41,208.11,208.28,11782.0,205.5403,205.6884,205.3923,205.5601,11782.0
2023-11-03 13:00:00,208.3,208.51,207.44,207.66,14578.0,205.5798,205.7871,204.731,204.9482,14578.0
2023-11-03 13:10:00,207.8,208.21,207.76,207.99,6231.0,205.0863,205.491,205.0469,205.2739,6231.0
2023-11-03 13:20:00,208.0,208.19,207.9,208.06,5664.0,205.2837,205.4713,205.185,205.343,5664.0
2023-11-03 13:30:00,208.09,208.62,208.06,208.53,5675.0,205.3726,205.8956,205.343,205.8068,5675.0
2023-11-03 13:40:00,208.52,208.77,208.39,208.65,6676.0,205.7969,206.0437,205.6686,205.9252,6676.0
2023-11-03 13:50:00,208.59,209.03,208.59,208.95,8389.0,205.866,206.3003,205.866,206.2213,8389.0
2023-11-03 14:00:00,208.9,208.92,208.49,208.76,17655.0,206.172,206.1917,205.7673,206.0338,17655.0
2023-11-03 14:10:00,208.75,208.85,208.62,208.64,27525.0,206.0239,206.1226,205.8956,205.9154,27525.0
2023-11-03 14:20:00,208.66,208.66,208.07,208.51,10144.0,205.9351,205.9351,205.3528,205.7871,10144.0
2023-11-03 14:30:00,208.48,208.84,208.48,208.74,6123.0,205.7575,206.1128,205.7575,206.0141,6123.0
2023-11-03 14:40:00,208.78,208.91,208.65,208.81,6653.0,206.0535,206.1819,205.9252,206.0832,6653.0
2023-11-03 14:50:00,208.83,209.19,208.83,209.16,5784.0,206.1029,206.4582,206.1029,206.4286,5784.0
2023-11-03 15:00:00,209.18,209.37,208.79,208.79,15604.0,206.4483,206.6358,206.0634,206.0634,15604.0
2023-11-03 15:10:00,208.89,209.66,208.87,209.52,14509.0,206.1621,206.9221,206.1424,206.7839,14509.0
2023-11-03 15:20:00,209.51,209.56,209.11,209.3,10036.0,206.774,206.8234,206.3792,206.5668,10036.0
2023-11-03 15:30:00,209.29,209.29,208.82,209.19,14170.0,206.5569,206.5569,206.093,206.4582,14170.0
2023-11-03 15:40:00,209.23,209.27,208.08,208.16,16070.0,206.4977,206.5372,205.3627,205.4416,16070.0
2023-11-03 15:50:00,208.16,208.27,207.75,207.78,69386.0,205.4416,205.5502,205.037,205.0666,69386.0
2023-11-06 09:30:00,208.28,208.28,206.67,206.83,6531.0,205.5601,205.5601,203.9711,204.129,6531.0
2023-11-06 09:40:00,206.7,207.5,206.39,207.38,9578.0,204.0007,204.7903,203.6948,204.6718,9578.0
2023-11-06 09:50:00,207.37,207.51,206.79,207.35,14051.0,204.662,204.8001,204.0895,204.6422,14051.0
2023-11-06 10:00:00,207.26,207.61,206.62,207.44,18791.0,204.5534,204.8988,203.9218,204.731,18791.0
2023-11-06 10:10:00,207.31,207.32,206.52,207.25,9381.0,204.6027,204.6126,203.8231,204.5435,9381.0
2023-11-06 10:20:00,207.28,207.5,207.04,207.18,9489.0,204.5731,204.7903,204.3363,204.4744,9489.0
2023-11-06 10:30:00,207.2,207.52,207.06,207.36,16106.0,204.4942,204.81,204.356,204.6521,16106.0
2023-11-06 10:40:00,207.31,207.44,206.97,207.11,6315.0,204.6027,204.731,204.2672,204.4054,6315.0
2023-11-06 10:50:00,207.14,207.51,206.86,207.42,11873.0,204.435,204.8001,204.1586,204.7113,11873.0
2023-11-06 11:00:00,207.44,207.49,207.13,207.36,6579.0,204.731,204.7804,204.4251,204.6521,6579.0
2023-11-06 11:10:00,207.4,207.55,207.18,207.49,10354.0,204.6916,204.8396,204.4744,204.7804,10354.0
2023-11-06 11:20:00,207.49,207.75,207.24,207.32,6367.0,204.7804,205.037,204.5337,204.6126,6367.0
2023-11-06 11:30:00,207.21,207.4,206.99,207.14,10203.0,204.5041,204.6916,204.2869,204.435,10203.0
2023-11-06 11:40:00,207.24,207.48,207.09,207.42,6533.0,204.5337,204.7705,204.3856,204.7113,6533.0
2023-11-06 11:50:00,207.47,207.81,207.43,207.81,3734.0,204.7607,205.0962,204.7212,205.0962,3734.0
2023-11-06 12:00:00,207.84,207.84,207.62,207.69,5708.0,205.1258,205.1258,204.9087,204.9778,5708.0
2023-11-06 12:10:00,207.69,208.07,207.68,207.84,6524.0,204.9778,205.3528,204.9679,205.1258,6524.0
2023-11-06 12:20:00,207.91,207.91,207.55,207.65,6080.0,205.1949,205.1949,204.8396,204.9383,6080.0
2023-11-06 12:30:00,207.69,207.76,207.33,207.33,6852.0,204.9778,205.0469,204.6225,204.6225,6852.0
2023-11-06 12:40:00,207.38,207.38,207.14,207.24,14321.0,204.6718,204.6718,204.435,204.5337,14321.0
2023-11-06 12:50:00,207.23,207.42,206.87,207.33,5773.0,204.5238,204.7113,204.1685,204.6225,5773.0
2023-11-06 13:00:00,207.36,207.37,207.2,207.33,3615.0,204.6521,204.662,204.4942,204.6225,3615.0
2023-11-06 13:10:00,207.32,207.55,207.12,207.55,4425.0,204.6126,204.8396,204.4152,204.8396,4425.0
2023-11-06 13:20:00,207.52,207.52,206.92,207.37,13256.0,204.81,204.81,204.2178,204.662,13256.0
2023-11-06 13:30:00,207.41,207.85,207.37,207.84,20002.0,204.7014,205.1357,204.662,205.1258,20002.0
2023-11-06 13:40:00,207.87,207.95,207.78,207.93,4039.0,205.1554,205.2344,205.0666,205.2146,4039.0
2023-11-06 13:50:00,207.84,207.92,207.69,207.83,6419.0,205.1258,205.2048,204.9778,205.116,6419.0
2023-11-06 14:00:00,207.86,207.86,207.21,207.24,9509.0,205.1456,205.1456,204.5041,204.5337,9509.0
2023-11-06 14:10:00,207.27,207.43,207.05,207.24,8753.0,204.5633,204.7212,204.3461,204.5337,8753.0
2023-11-06 14:20:00,207.23,207.39,207.13,207.39,9531.0,204.5238,204.6817,204.4251,204.6817,9531.0
2023-11-06 14:30:00,207.3,207.43,207.26,207.3,7467.0,204.5929,204.7212,204.5534,204.5929,7467.0
2023-11-06 14:40:00,207.24,207.84,207.23,207.69,15174.0,204.5337,205.1258,204.5238,204.9778,15174.0
2023-11-06 14:50:00,207.68,208.02,207.59,207.78,22434.0,204.9679,205.3035,204.8791,205.0666,22434.0
2023-11-06 15:00:00,207.81,207.86,207.62,207.68,16871.0,205.0962,205.1456,204.9087,204.9679,16871.0
2023-11-06 15:10:00,207.66,207.8,207.53,207.62,15570.0,204.9482,205.0863,204.8199,204.9087,15570.0
2023-11-06 15:20:00,207.61,207.63,207.22,207.31,18882.0,204.8988,204.9186,204.5139,204.6027,18882.0
2023-11-06 15:30:00,207.35,207.35,207.0,207.09,34150.0,204.6422,204.6422,204.2968,204.3856,34150.0
2023-11-06 15:40:00,207.09,207.14,206.61,206.8,22444.0,204.3856,204.435,203.9119,204.0994,22444.0
2023-11-06 15:50:00,206.77,207.27,206.71,207.27,67460.0,204.0698,204.5633,204.0106,204.5633,67460.0
2023-11-07 09:30:00,207.31,207.32,206.51,206.71,5940.0,204.6027,204.6126,203.8132,204.0106,5940.0
2023-11-07 09:40:00,206.58,207.49,206.11,207.1,6515.0,203.8823,204.7804,203.4184,204.3955,6515.0
2023-11-07 09:50:00,206.86,207.42,206.86,207.3,7074.0,204.1586,204.7113,204.1586,204.5929,7074.0
2023-11-07 10:00:00,207.45,207.82,207.26,207.33,8195.0,204.7409,205.1061,204.5534,204.6225,8195.0
2023-11-07 10:10:00,207.32,208.01,207.18,207.93,8994.0,204.6126,205.2936,204.4744,205.2146,8994.0
2023-11-07 10:20:00,208.01,208.2,207.91,208.17,6243.0,205.2936,205.4811,205.1949,205.4515,6243.0
2023-11-07 10:30:00,208.21,208.39,207.88,208.39,4969.0,205.491,205.6686,205.1653,205.6686,4969.0
2023-11-07 10:40:00,208.5,208.55,208.2,208.48,6722.0,205.7772,205.8266,205.4811,205.7575,6722.0
2023-11-07 10:50:00,208.49,208.84,208.36,208.68,7224.0,205.7673,206.1128,205.639,205.9549,7224.0
2023-11-07 11:00:00,208.5,208.54,207.77,207.77,7035.0,205.7772,205.8167,205.0567,205.0567,7035.0
2023-11-07 11:10:00,207.83,207.86,207.59,207.79,6647.0,205.116,205.1456,204.8791,205.0765,6647.0
2023-11-07 11:20:00,207.77,207.88,207.42,207.65,6595.0,205.0567,205.1653,204.7113,204.9383,6595.0
2023-11-07 11:30:00,207.67,208.0,207.35,207.7,7113.0,204.958,205.2837,204.6422,204.9877,7113.0
2023-11-07 11:40:00,207.71,207.86,207.42,207.42,4014.0,204.9975,205.1456,204.7113,204.7113,4014.0
2023-11-07 11:50:00,207.48,207.65,207.47,207.59,3785.0,204.7705,204.9383,204.7607,204.8791,3785.0
2023-11-07 12:00:00,207.57,207.6,207.27,207.5,8263.0,204.8594,204.889,204.5633,204.7903,8263.0
2023-11-07 12:10:00,207.56,207.59,207.25,207.33,4563.0,204.8495,204.8791,204.5435,204.6225,4563.0
2023-11-07 12:20:00,207.22,207.43,207.05,207.09,6878.0,204.5139,204.7212,204.3461,204.3856,6878.0
2023-11-07 12:30:00,207.08,207.32,207.01,207.3,3738.0,204.3757,204.6126,204.3067,204.5929,3738.0
2023-11-07 12:40:00,207.31,207.52,207.24,207.37,3697.0,204.6027,204.81,204.5337,204.662,3697.0
2023-11-07 12:50:00,207.49,207.7,207.31,207.55,2810.0,204.7804,204.9877,204.6027,204.8396,2810.0
2023-11-07 13:00:00,207.36,207.8,207.36,207.71,4526.0,204.6521,205.0863,204.6521,204.9975,4526.0
2023-11-07 13:10:00,207.67,207.92,207.66,207.82,5778.0,204.958,205.2048,204.9482,205.1061,5778.0
2023-11-07 13:20:00,207.78,207.78,207.48,207.65,2462.0,205.0666,205.0666,204.7705,204.9383,2462.0
2023-11-07 13:30:00,207.61,207.7,207.47,207.63,4507.0,204.8988,204.9877,204.7607,204.9186,4507.0
2023-11-07 13:40:00,207.68,207.68,207.47,207.56,3549.0,204.9679,204.9679,204.7607,204.8495,3549.0
2023-11-07 13:50:00,207.5,207.61,207.04,207.09,4891.0,204.7903,204.8988,204.3363,204.3856,4891.0
2023-11-07 14:00:00,207.18,207.38,207.09,207.38,7600.0,204.4744,204.6718,204.3856,204.6718,7600.0
2023-11-07 14:10:00,207.39,207.48,207.32,207.37,2712.0,204.6817,204.7705,204.6126,204.662,2712.0
2023-11-07 14:20:00,207.48,207.57,207.37,207.5,6544.0,204.7705,204.8594,204.662,204.7903,6544.0
2023-11-07 14:30:00,207.4,207.56,207.37,207.39,3643.0,204.6916,204.8495,204.662,204.6817,3643.0
2023-11-07 14:40:00,207.43,207.59,207.13,207.16,8424.0,204.7212,204.8791,204.4251,204.4547,8424.0
2023-11-07 14:50:00,207.14,207.3,206.99,207.09,5793.0,204.435,204.5929,204.2869,204.3856,5793.0
2023-11-07 15:00:00,207.09,207.23,207.0,207.07,6054.0,204.3856,204.5238,204.2968,204.3659,6054.0
2023-11-07 15:10:00,207.06,207.51,206.97,207.4,40508.0,204.356,204.8001,204.2672,204.6916,40508.0
2023-11-07 15:20:00,207.47,207.5,207.03,207.48,10881.0,204.7607,204.7903,204.3264,204.7705,10881.0
2023-11-07 15:30:00,207.46,207.78,207.39,207.73,9609.0,204.7508,205.0666,204.6817,205.0173,9609.0
2023-11-07 15:40:00,207.73,207.85,207.58,207.65,11069.0,205.0173,205.1357,204.8692,204.9383,11069.0
2023-11-07 15:50:00,207.59,207.7,207.14,207.22,49277.0,204.8791,204.9877,204.435,204.5139,49277.0
2023-11-08 09:30:00,208.28,208.28,207.57,207.57,7161.0,205.5601,205.5601,204.8594,204.8594,7161.0
2023-11-08 09:40:00,207.47,208.41,207.47,208.16,4550.0,204.7607,205.6884,204.7607,205.4416,4550.0
2023-11-08 09:50:00,208.09,208.95,208.09,208.66,4692.0,205.3726,206.2213,205.3726,205.9351,4692.0
2023-11-08 10:00:00,208.75,208.99,208.46,208.85,1402.0,206.0239,206.2608,205.7377,206.1226,1402.0
2023-11-08 10:10:00,209.0,209.11,208.69,208.87,4137.0,206.2707,206.3792,205.9647,206.1424,4137.0
2023-11-08 10:20:00,208.88,208.88,208.22,208.68,3613.0,206.1522,206.1522,205.5009,205.9549,3613.0
2023-11-08 10:30:00,208.72,208.73,208.44,208.69,14299.0,205.9943,206.0042,205.718,205.9647,14299.0
2023-11-08 10:40:00,208.74,209.38,208.66,208.73,4724.0,206.0141,206.6457,205.9351,206.0042,4724.0
2023-11-08 10:50:00,208.59,208.6,208.43,208.52,1018.0,205.866,205.8759,205.7081,205.7969,1018.0
2023-11-08 11:00:00,208.64,208.85,208.31,208.31,3515.0,205.9154,206.1226,205.5897,205.5897,3515.0
2023-11-08 11:10:00,208.17,208.43,208.07,208.4,8432.0,205.4515,205.7081,205.3528,205.6785,8432.0
2023-11-08 11:20:00,208.24,208.24,207.78,208.0,2194.0,205.5206,205.5206,205.0666,205.2837,2194.0
2023-11-08 11:30:00,208.11,208.12,207.84,207.97,5959.0,205.3923,205.4022,205.1258,205.2541,5959.0
2023-11-08 11:40:00,208.0,208.3,207.94,208.19,3455.0,205.2837,205.5798,205.2245,205.4713,3455.0
2023-11-08 11:50:00,208.04,208.12,207.57,207.78,3307.0,205.3232,205.4022,204.8594,205.0666,3307.0
2023-11-08 12:00:00,207.59,207.59,206.79,206.87,6206.0,204.8791,204.8791,204.0895,204.1685,6206.0
2023-11-08 12:10:00,206.91,207.55,206.9,207.53,4811.0,204.208,204.8396,204.1981,204.8199,4811.0
2023-11-08 12:20:00,207.64,207.74,207.48,207.61,3889.0,204.9284,205.0271,204.7705,204.8988,3889.0
2023-11-08 12:30:00,207.55,207.98,207.55,207.92,5588.0,204.8396,205.264,204.8396,205.2048,5588.0
2023-11-08 12:40:00,207.92,207.92,207.69,207.75,2559.0,205.2048,205.2048,204.9778,205.037,2559.0
2023-11-08 12:50:00,207.8,208.09,207.77,208.09,2300.0,205.0863,205.3726,205.0567,205.3726,2300.0
2023-11-08 13:00:00,208.09,208.41,208.09,208.3,3140.0,205.3726,205.6884,205.3726,205.5798,3140.0
2023-11-08 13:10:00,208.27,208.27,207.99,208.06,2296.0,205.5502,205.5502,205.2739,205.343,2296.0
2023-11-08 13:20:00,207.93,208.18,207.82,208.17,2984.0,205.2146,205.4614,205.1061,205.4515,2984.0
2023-11-08 13:30:00,208.22,208.44,208.21,208.28,3561.0,205.5009,205.718,205.491,205.5601,3561.0
2023-11-08 13:40:00,208.33,208.62,208.29,208.61,4371.0,205.6094,205.8956,205.5699,205.8858,4371.0
2023-11-08 13:50:00,208.59,208.81,208.33,208.54,9453.0,205.866,206.0832,205.6094,205.8167,9453.0
2023-11-08 14:00:00,208.47,208.58,208.37,208.45,2417.0,205.7476,205.8562,205.6489,205.7279,2417.0
2023-11-08 14:10:00,208.51,208.58,208.41,208.56,2835.0,205.7871,205.8562,205.6884,205.8364,2835.0
2023-11-08 14:20:00,208.55,208.67,208.46,208.46,4446.0,205.8266,205.945,205.7377,205.7377,4446.0
2023-11-08 14:30:00,208.44,208.54,208.15,208.31,6487.0,205.718,205.8167,205.4318,205.5897,6487.0
2023-11-08 14:40:00,208.31,208.35,208.02,208.1,6087.0,205.5897,205.6292,205.3035,205.3824,6087.0
2023-11-08 14:50:00,208.09,208.37,208.01,208.24,7807.0,205.3726,205.6489,205.2936,205.5206,7807.0
2023-11-08 15:00:00,208.31,208.37,208.16,208.23,15572.0,205.5897,205.6489,205.4416,205.5107,15572.0
2023-11-08 15:10:00,208.28,208.57,208.22,208.43,4370.0,205.5601,205.8463,205.5009,205.7081,4370.0
2023-11-08 15:20:00,208.44,208.79,208.44,208.66,3055.0,205.718,206.0634,205.718,205.9351,3055.0
2023-11-08 15:30:00,208.66,209.0,208.65,209.0,15292.0,205.9351,206.2707,205.9252,206.2707,15292.0
2023-11-08 15:40:00,208.98,209.15,208.75,209.1,13280.0,206.2509,206.4187,206.0239,206.3694,13280.0
2023-11-08 15:50:00,209.08,209.24,208.4,208.43,63917.0,206.3496,206.5075,205.6785,205.7081,63917.0
2023-11-09 09:30:00,209.29,209.71,208.08,209.6,10453.0,206.5569,206.9714,205.3627,206.8628,10453.0
2023-11-09 09:40:00,209.44,210.58,209.2,209.79,21396.0,206.7049,207.83,206.4681,207.0504,21396.0
2023-11-09 09:50:00,209.85,210.11,208.95,209.99,13395.0,207.1096,207.3662,206.2213,207.2477,13395.0
2023-11-09 10:00:00,210.16,210.46,209.35,209.84,18748.0,207.4155,207.7116,206.6161,207.0997,18748.0
2023-11-09 10:10:00,209.72,209.8,209.32,209.38,5305.0,206.9813,207.0602,206.5865,206.6457,5305.0
2023-11-09 10:20:00,209.16,209.67,209.14,209.36,4842.0,206.4286,206.9319,206.4088,206.626,4842.0
2023-11-09 10:30:00,209.27,209.48,209.23,209.41,2504.0,206.5372,206.7444,206.4977,206.6753,2504.0
2023-11-09 10:40:00,209.33,209.4,209.15,209.35,4231.0,206.5964,206.6655,206.4187,206.6161,4231.0
2023-11-09 10:50:00,209.17,209.45,209.17,209.38,6303.0,206.4385,206.7148,206.4385,206.6457,6303.0
2023-11-09 11:00:00,209.34,210.12,209.34,210.0,23384.0,206.6062,207.3761,206.6062,207.2576,23384.0
2023-11-09 11:10:00,210.12,210.49,210.09,210.31,7138.0,207.3761,207.7412,207.3464,207.5636,7138.0
2023-11-09 11:20:00,210.28,210.63,210.08,210.52,5762.0,207.534,207.8794,207.3366,207.7708,5762.0
2023-11-09 11:30:00,210.53,210.63,210.3,210.38,10757.0,207.7807,207.8794,207.5537,207.6327,10757.0
2023-11-09 11:40:00,210.38,210.91,210.37,210.81,11007.0,207.6327,208.1557,207.6228,208.057,11007.0
2023-11-09 11:50:00,210.86,211.18,210.62,210.97,8746.0,208.1064,208.4222,207.8695,208.2149,8746.0
2023-11-09 12:00:00,210.93,211.28,210.92,211.28,7567.0,208.1755,208.5209,208.1656,208.5209,7567.0
2023-11-09 12:10:00,211.15,211.45,211.05,211.22,11725.0,208.3926,208.6887,208.2939,208.4617,11725.0
2023-11-09 12:20:00,211.17,211.35,211.02,211.25,5895.0,208.4123,208.59,208.2643,208.4913,5895.0
2023-11-09 12:30:00,211.25,211.34,211.0,211.05,7217.0,208.4913,208.5801,208.2446,208.2939,7217.0
2023-11-09 12:40:00,211.04,211.24,210.99,211.14,5686.0,208.284,208.4814,208.2347,208.3827,5686.0
2023-11-09 12:50:00,211.16,211.36,210.93,211.2,7959.0,208.4025,208.5999,208.1755,208.4419,7959.0
2023-11-09 13:00:00,211.22,211.23,209.89,210.01,20830.0,208.4617,208.4716,207.1491,207.2675,20830.0
2023-11-09 13:10:00,209.96,210.97,209.95,210.91,18036.0,207.2181,208.2149,207.2083,208.1557,18036.0
2023-11-09 13:20:00,210.91,211.18,210.62,211.07,7887.0,208.1557,208.4222,207.8695,208.3136,7887.0
2023-11-09 13:30:00,210.98,210.98,210.5,210.89,5074.0,208.2248,208.2248,207.7511,208.136,5074.0
2023-11-09 13:40:00,210.74,210.74,210.3,210.62,4257.0,207.988,207.988,207.5537,207.8695,4257.0
2023-11-09 13:50:00,210.61,210.61,210.03,210.14,7558.0,207.8597,207.8597,207.2872,207.3958,7558.0
2023-11-09 14:00:00,210.13,210.13,209.18,209.54,14781.0,207.3859,207.3859,206.4483,206.8036,14781.0
2023-11-09 14:10:00,209.52,209.94,209.51,209.55,4000.0,206.7839,207.1984,206.774,206.8135,4000.0
2023-11-09 14:20:00,209.52,210.0,209.48,210.0,6477.0,206.7839,207.2576,206.7444,207.2576,6477.0
2023-11-09 14:30:00,209.98,210.1,209.4,209.47,6028.0,207.2379,207.3563,206.6655,206.7345,6028.0
2023-11-09 14:40:00,209.46,209.46,209.0,209.38,4081.0,206.7247,206.7247,206.2707,206.6457,4081.0
2023-11-09 14:50:00,209.29,209.29,209.02,209.06,8826.0,206.5569,206.5569,206.2904,206.3299,8826.0
2023-11-09 15:00:00,209.06,209.07,208.51,209.0,11461.0,206.3299,206.3398,205.7871,206.2707,11461.0
2023-11-09 15:10:00,209.0,209.12,208.85,208.93,9755.0,206.2707,206.3891,206.1226,206.2016,9755.0
2023-11-09 15:20:00,208.94,209.1,208.65,208.69,11874.0,206.2115,206.3694,205.9252,205.9647,11874.0
2023-11-09 15:30:00,208.69,209.04,208.68,208.81,16905.0,205.9647,206.3102,205.9549,206.0832,16905.0
2023-11-09 15:40:00,208.81,209.12,208.65,209.12,14163.0,206.0832,206.3891,205.9252,206.3891,14163.0
2023-11-09 15:50:00,209.18,209.55,209.02,209.19,58669.0,206.4483,206.8135,206.2904,206.4582,58669.0
2023-11-10 09:30:00,210.24,210.42,208.55,209.43,16546.0,207.916,208.094,206.2447,207.115,16546.0
2023-11-10 09:40:00,209.43,211.24,209.39,211.18,9734.0,207.115,208.905,207.0754,208.8456,9734.0
2023-11-10 09:50:00,211.1,211.1,210.29,210.57,9753.0,208.7665,208.7665,207.9655,208.2424,9753.0
2023-11-10 10:00:00,210.67,210.88,209.88,209.91,13031.0,208.3413,208.5489,207.56,207.5897,13031.0
2023-11-10 10:10:00,209.89,210.37,209.74,210.26,10093.0,207.5699,208.0446,207.4215,207.9358,10093.0
2023-11-10 10:20:00,210.24,210.95,210.24,210.89,13339.0,207.916,208.6182,207.916,208.5588,13339.0
2023-11-10 10:30:00,210.71,210.75,210.18,210.19,7289.0,208.3808,208.4204,207.8567,207.8666,7289.0
2023-11-10 10:40:00,210.18,210.34,209.65,210.18,6264.0,207.8567,208.0149,207.3325,207.8567,6264.0
2023-11-10 10:50:00,210.25,210.3,210.09,210.09,4967.0,207.9259,207.9754,207.7677,207.7677,4967.0
2023-11-10 11:00:00,210.09,210.59,210.09,210.59,9380.0,207.7677,208.2622,207.7677,208.2622,9380.0
2023-11-10 11:10:00,210.51,210.93,210.34,210.86,7642.0,208.183,208.5984,208.0149,208.5292,7642.0
2023-11-10 11:20:00,210.76,210.91,210.47,210.48,7881.0,208.4303,208.5786,208.1435,208.1534,7881.0
2023-11-10 11:30:00,210.5,210.53,210.3,210.3,5971.0,208.1731,208.2028,207.9754,207.9754,5971.0
2023-11-10 11:40:00,210.28,210.52,210.28,210.38,6284.0,207.9556,208.1929,207.9556,208.0545,6284.0
2023-11-10 11:50:00,210.49,210.9,210.48,210.54,7140.0,208.1633,208.5687,208.1534,208.2127,7140.0
2023-11-10 12:00:00,210.61,210.98,210.61,210.98,15727.0,208.2819,208.6478,208.2819,208.6478,15727.0
2023-11-10 12:10:00,210.84,210.84,210.4,210.8,6150.0,208.5094,208.5094,208.0743,208.4698,6150.0
2023-11-10 12:20:00,210.84,210.99,210.83,210.92,5179.0,208.5094,208.6577,208.4995,208.5885,5179.0
2023-11-10 12:30:00,210.91,211.29,210.71,211.12,12763.0,208.5786,208.9544,208.3808,208.7863,12763.0
2023-11-10 12:40:00,211.19,211.38,211.03,211.15,4424.0,208.8555,209.0434,208.6973,208.816,4424.0
2023-11-10 12:50:00,211.18,211.48,211.12,211.36,6776.0,208.8456,209.1423,208.7863,209.0236,6776.0
2023-11-10 13:00:00,211.35,211.37,211.14,211.19,7473.0,209.0138,209.0335,208.8061,208.8555,7473.0
2023-11-10 13:10:00,211.19,211.19,210.91,211.09,7393.0,208.8555,208.8555,208.5786,208.7566,7393.0
2023-11-10 13:20:00,211.16,211.55,211.13,211.36,6567.0,208.8259,209.2115,208.7962,209.0236,6567.0
2023-11-10 13:30:00,211.43,211.57,211.09,211.24,9333.0,209.0929,209.2313,208.7566,208.905,9333.0
2023-11-10 13:40:00,211.26,211.71,211.25,211.56,7625.0,208.9247,209.3698,208.9149,209.2214,7625.0
2023-11-10 13:50:00,211.56,211.57,211.21,211.38,4471.0,209.2214,209.2313,208.8753,209.0434,4471.0
2023-11-10 14:00:00,211.39,211.5,211.19,211.27,4713.0,209.0533,209.1621,208.8555,208.9346,4713.0
2023-11-10 14:10:00,211.27,211.54,211.17,211.47,5145.0,208.9346,209.2017,208.8357,209.1324,5145.0
2023-11-10 14:20:00,211.45,211.84,211.45,211.79,5671.0,209.1126,209.4983,209.1126,209.4489,5671.0
2023-11-10 14:30:00,211.87,211.99,211.68,211.8,7634.0,209.528,209.6467,209.3401,209.4588,7634.0
2023-11-10 14:40:00,211.79,211.97,211.69,211.83,10711.0,209.4489,209.6269,209.35,209.4884,10711.0
2023-11-10 14:50:00,211.84,211.92,211.64,211.81,5484.0,209.4983,209.5774,209.3005,209.4687,5484.0
2023-11-10 15:00:00,211.87,211.88,211.66,211.75,7474.0,209.528,209.5379,209.3203,209.4093,7474.0
2023-11-10 15:10:00,211.79,212.08,211.68,212.08,13302.0,209.4489,209.7357,209.3401,209.7357,13302.0
2023-11-10 15:20:00,212.07,212.07,211.53,211.59,18670.0,209.7258,209.7258,209.1918,209.2511,18670.0
2023-11-10 15:30:00,211.56,211.58,211.32,211.41,15401.0,209.2214,209.2412,208.9841,209.0731,15401.0
2023-11-10 15:40:00,211.37,211.6,211.07,211.31,42471.0,209.0335,209.261,208.7368,208.9742,42471.0
2023-11-10 15:50:00,211.38,211.73,211.26,211.71,71386.0,209.0434,209.3896,208.9247,209.3698,71386.0
2023-11-13 09:30:00,211.04,211.04,209.65,210.78,4737.0,208.7072,208.7072,207.3325,208.4501,4737.0
2023-11-13 09:40:00,210.78,211.0,210.29,210.66,10164.0,208.4501,208.6676,207.9655,208.3314,10164.0
2023-11-13 09:50:00,210.76,211.71,210.75,211.19,7733.0,208.4303,209.3698,208.4204,208.8555,7733.0
2023-11-13 10:00:00,211.0,211.0,210.3,210.84,4439.0,208.6676,208.6676,207.9754,208.5094,4439.0
2023-11-13 10:10:00,210.84,211.09,210.58,211.06,4379.0,208.5094,208.7566,208.2523,208.727,4379.0
2023-11-13 10:20:00,211.03,211.07,210.79,210.89,3300.0,208.6973,208.7368,208.4599,208.5588,3300.0
2023-11-13 10:30:00,210.87,211.14,210.56,210.93,7652.0,208.5391,208.8061,208.2325,208.5984,7652.0
2023-11-13 10:40:00,210.79,210.96,210.65,210.72,3305.0,208.4599,208.6281,208.3215,208.3907,3305.0
2023-11-13 10:50:00,210.75,211.46,210.74,211.14,4619.0,208.4204,209.1225,208.4105,208.8061,4619.0
2023-11-13 11:00:00,211.2,211.41,210.72,210.72,6369.0,208.8654,209.0731,208.3907,208.3907,6369.0
2023-11-13 11:10:00,210.45,210.72,210.34,210.55,4346.0,208.1237,208.3907,208.0149,208.2226,4346.0
2023-11-13 11:20:00,210.5,211.01,210.49,210.84,3235.0,208.1731,208.6775,208.1633,208.5094,3235.0
2023-11-13 11:30:00,210.8,210.9,210.52,210.59,7134.0,208.4698,208.5687,208.1929,208.2622,7134.0
2023-11-13 11:40:00,210.58,211.24,210.48,211.17,7092.0,208.2523,208.905,208.1534,208.8357,7092.0
2023-11-13 11:50:00,211.19,211.47,211.09,211.17,4911.0,208.8555,209.1324,208.7566,208.8357,4911.0
2023-11-13 12:00:00,211.3,211.3,211.01,211.18,4560.0,208.9643,208.9643,208.6775,208.8456,4560.0
2023-11-13 12:10:00,211.19,211.31,210.92,211.14,6168.0,208.8555,208.9742,208.5885,208.8061,6168.0
2023-11-13 12:20:00,211.14,211.27,211.09,211.16,2348.0,208.8061,208.9346,208.7566,208.8259,2348.0
2023-11-13 12:30:00,211.24,211.3,211.05,211.09,3060.0,208.905,208.9643,208.7171,208.7566,3060.0
2023-11-13 12:40:00,211.17,211.32,210.89,210.93,4087.0,208.8357,208.9841,208.5588,208.5984,4087.0
2023-11-13 12:50:00,210.96,211.18,210.95,211.05,4114.0,208.6281,208.8456,208.6182,208.7171,4114.0
2023-11-13 13:00:00,211.11,211.12,210.88,210.92,4454.0,208.7764,208.7863,208.5489,208.5885,4454.0
2023-11-13 13:10:00,210.83,211.02,210.78,210.94,3624.0,208.4995,208.6874,208.4501,208.6083,3624.0
2023-11-13 13:20:00,210.92,211.04,210.57,210.57,2908.0,208.5885,208.7072,208.2424,208.2424,2908.0
2023-11-13 13:30:00,210.55,210.6,210.26,210.52,3098.0,208.2226,208.272,207.9358,208.1929,3098.0
2023-11-13 13:40:00,210.49,210.7,210.43,210.57,4970.0,208.1633,208.3709,208.1039,208.2424,4970.0
2023-11-13 13:50:00,210.52,210.52,210.31,210.49,4678.0,208.1929,208.1929,207.9852,208.1633,4678.0
2023-11-13 14:00:00,210.46,210.46,210.26,210.41,4548.0,208.1336,208.1336,207.9358,208.0841,4548.0
2023-11-13 14:10:00,210.41,210.51,210.21,210.24,5664.0,208.0841,208.183,207.8864,207.916,5664.0
2023-11-13 14:20:00,210.16,210.33,210.05,210.33,3492.0,207.8369,208.005,207.7281,208.005,3492.0
2023-11-13 14:30:00,210.34,210.51,210.2,210.35,6890.0,208.0149,208.183,207.8765,208.0248,6890.0
2023-11-13 14:40:00,210.19,210.33,210.08,210.08,2474.0,207.8666,208.005,207.7578,207.7578,2474.0
2023-11-13 14:50:00,210.06,210.07,209.82,209.83,4306.0,207.738,207.7479,207.5007,207.5106,4306.0
2023-11-13 15:00:00,209.83,209.9,209.74,209.9,9406.0,207.5106,207.5798,207.4215,207.5798,9406.0
2023-11-13 15:10:00,209.87,210.15,209.81,210.05,6145.0,207.5501,207.827,207.4908,207.7281,6145.0
2023-11-13 15:20:00,210.08,210.33,210.03,210.2,14409.0,207.7578,208.005,207.7083,207.8765,14409.0
2023-11-13 15:30:00,210.16,210.2,209.92,210.01,13014.0,207.8369,207.8765,207.5996,207.6886,13014.0
2023-11-13 15:40:00,209.95,210.21,209.87,210.21,15612.0,207.6292,207.8864,207.5501,207.8864,15612.0
2023-11-13 15:50:00,210.22,210.52,209.86,210.49,76296.0,207.8962,208.1929,207.5402,208.1633,76296.0
2023-11-14 09:30:00,213.38,214.47,213.38,213.95,22624.0,211.0213,212.0993,211.0213,211.585,22624.0
2023-11-14 09:40:00,213.97,214.9,213.78,214.59,11036.0,211.6048,212.5245,211.4169,212.2179,11036.0
2023-11-14 09:50:00,214.96,215.93,214.96,215.77,7509.0,212.5838,213.5431,212.5838,213.3849,7509.0
2023-11-14 10:00:00,215.58,216.62,215.55,216.62,15199.0,213.197,214.2255,213.1673,214.2255,15199.0
2023-11-14 10:10:00,216.77,217.04,216.37,216.94,12608.0,214.3738,214.6409,213.9783,214.542,12608.0
2023-11-14 10:20:00,216.77,217.5,216.69,217.44,13243.0,214.3738,215.0958,214.2947,215.0364,13243.0
2023-11-14 10:30:00,217.34,218.01,217.25,218.01,16214.0,214.9375,215.6001,214.8485,215.6001,16214.0
2023-11-14 10:40:00,218.04,218.59,217.82,218.21,10921.0,215.6298,216.1737,215.4122,215.7979,10921.0
2023-11-14 10:50:00,218.03,218.55,217.98,218.44,9269.0,215.6199,216.1342,215.5705,216.0254,9269.0
2023-11-14 11:00:00,218.53,218.71,218.1,218.61,21493.0,216.1144,216.2924,215.6891,216.1935,21493.0
2023-11-14 11:10:00,218.76,219.3,217.81,217.89,15569.0,216.3418,216.8759,215.4023,215.4815,15569.0
2023-11-14 11:20:00,217.78,217.97,217.5,217.97,5831.0,215.3727,215.5606,215.0958,215.5606,5831.0
2023-11-14 11:30:00,217.85,218.09,217.68,217.82,6987.0,215.4419,215.6792,215.2738,215.4122,6987.0
2023-11-14 11:40:00,217.93,217.97,217.64,217.66,13794.0,215.521,215.5606,215.2342,215.254,13794.0
2023-11-14 11:50:00,217.6,217.69,217.21,217.51,4721.0,215.1947,215.2837,214.809,215.1057,4721.0
2023-11-14 12:00:00,217.63,217.98,217.61,217.74,5128.0,215.2243,215.5705,215.2046,215.3331,5128.0
2023-11-14 12:10:00,217.72,217.73,217.46,217.56,9117.0,215.3133,215.3232,215.0562,215.1551,9117.0
2023-11-14 12:20:00,217.56,218.04,217.56,217.89,8744.0,215.1551,215.6298,215.1551,215.4815,8744.0
2023-11-14 12:30:00,217.95,217.95,217.66,217.77,4001.0,215.5408,215.5408,215.254,215.3628,4001.0
2023-11-14 12:40:00,217.83,217.84,217.64,217.73,6047.0,215.4221,215.432,215.2342,215.3232,6047.0
2023-11-14 12:50:00,217.75,217.76,217.18,217.18,8860.0,215.343,215.3529,214.7793,214.7793,8860.0
2023-11-14 13:00:00,217.16,217.27,216.82,216.89,13474.0,214.7595,214.8683,214.4233,214.4925,13474.0
2023-11-14 13:10:00,216.82,217.05,216.82,216.92,6781.0,214.4233,214.6507,214.4233,214.5222,6781.0
2023-11-14 13:20:00,216.83,216.87,216.53,216.54,9590.0,214.4332,214.4727,214.1365,214.1464,9590.0
2023-11-14 13:30:00,216.5,216.83,216.49,216.76,11308.0,214.1068,214.4332,214.0969,214.3639,11308.0
2023-11-14 13:40:00,216.67,216.73,216.26,216.26,8798.0,214.2749,214.3343,213.8695,213.8695,8798.0
2023-11-14 13:50:00,216.35,216.35,215.73,215.94,11389.0,213.9585,213.9585,213.3453,213.553,11389.0
2023-11-14 14:00:00,215.87,215.9,215.4,215.61,9998.0,213.4838,213.5135,213.019,213.2267,9998.0
2023-11-14 14:10:00,215.61,215.68,215.47,215.52,6905.0,213.2267,213.2959,213.0882,213.1377,6905.0
2023-11-14 14:20:00,215.57,215.72,215.31,215.72,15418.0,213.1871,213.3354,212.93,213.3354,15418.0
2023-11-14 14:30:00,215.72,216.01,215.72,215.94,5446.0,213.3354,213.6222,213.3354,213.553,5446.0
2023-11-14 14:40:00,215.98,216.18,215.91,215.98,10098.0,213.5926,213.7904,213.5233,213.5926,10098.0
2023-11-14 14:50:00,215.95,215.99,215.39,215.8,67107.0,213.5629,213.6025,213.0091,213.4146,67107.0
2023-11-14 15:00:00,215.81,216.23,215.79,215.98,12322.0,213.4245,213.8398,213.4047,213.5926,12322.0
2023-11-14 15:10:00,216.03,216.25,215.95,216.2,29111.0,213.642,213.8596,213.5629,213.8101,29111.0
2023-11-14 15:20:00,216.08,216.32,216.01,216.3,30980.0,213.6915,213.9288,213.6222,213.909,30980.0
2023-11-14 15:30:00,216.27,216.43,216.14,216.3,14514.0,213.8794,214.0376,213.7508,213.909,14514.0
2023-11-14 15:40:00,216.21,216.46,216.12,216.12,22754.0,213.82,214.0673,213.731,213.731,22754.0
2023-11-14 15:50:00,216.13,216.64,215.97,216.44,73491.0,213.7409,214.2453,213.5827,214.0475,73491.0
2023-11-15 09:30:00,217.34,217.99,215.31,215.31,9388.0,214.9375,215.5804,212.93,212.93,9388.0
2023-11-15 09:40:00,215.3,215.3,211.75,212.85,11160.0,212.9201,212.9201,209.4093,210.4972,11160.0
2023-11-15 09:50:00,212.77,213.15,212.23,212.7,17733.0,210.4181,210.7939,209.884,210.3488,17733.0
2023-11-15 10:00:00,212.72,213.84,212.46,213.77,15556.0,210.3686,211.4762,210.1115,211.407,15556.0
2023-11-15 10:10:00,213.8,214.23,213.48,214.05,9203.0,211.4367,211.8619,211.1202,211.6839,9203.0
2023-11-15 10:20:00,213.92,214.12,213.33,213.33,3953.0,211.5553,211.7531,210.9719,210.9719,3953.0
2023-11-15 10:30:00,213.4,213.45,212.96,213.16,6755.0,211.0411,211.0905,210.606,210.8037,6755.0
2023-11-15 10:40:00,213.25,213.48,212.72,212.75,10420.0,210.8927,211.1202,210.3686,210.3983,10420.0
2023-11-15 10:50:00,212.65,213.05,212.64,212.9,24618.0,210.2994,210.695,210.2895,210.5466,24618.0
2023-11-15 11:00:00,213.06,213.24,212.9,213.06,5724.0,210.7048,210.8829,210.5466,210.7048,5724.0
2023-11-15 11:10:00,213.08,213.08,211.75,211.93,7241.0,210.7246,210.7246,209.4093,209.5873,7241.0
2023-11-15 11:20:00,211.96,212.4,211.95,212.31,7009.0,209.617,210.0521,209.6071,209.9631,7009.0
2023-11-15 11:30:00,212.38,212.51,212.13,212.23,10079.0,210.0324,210.1609,209.7851,209.884,10079.0
2023-11-15 11:40:00,212.26,212.34,211.46,211.83,8793.0,209.9137,209.9928,209.1225,209.4884,8793.0
2023-11-15 11:50:00,211.83,212.09,211.45,211.59,7700.0,209.4884,209.7456,209.1126,209.2511,7700.0
2023-11-15 12:00:00,211.64,211.79,211.43,211.63,2401.0,209.3005,209.4489,209.0929,209.2907,2401.0
2023-11-15 12:10:00,211.76,212.16,211.72,211.97,3735.0,209.4192,209.8148,209.3797,209.6269,3735.0
2023-11-15 12:20:00,211.94,212.59,211.91,212.3,4728.0,209.5972,210.24,209.5676,209.9532,4728.0
2023-11-15 12:30:00,212.24,212.53,212.16,212.45,2994.0,209.8939,210.1807,209.8148,210.1016,2994.0
2023-11-15 12:40:00,212.46,212.46,212.14,212.45,4233.0,210.1115,210.1115,209.795,210.1016,4233.0
2023-11-15 12:50:00,212.29,212.54,212.26,212.42,3565.0,209.9434,210.1906,209.9137,210.0719,3565.0
2023-11-15 13:00:00,212.48,212.68,212.48,212.6,5920.0,210.1313,210.329,210.1313,210.2499,5920.0
2023-11-15 13:10:00,212.48,212.54,212.15,212.43,4802.0,210.1313,210.1906,209.8049,210.0818,4802.0
2023-11-15 13:20:00,212.35,212.82,212.35,212.7,2632.0,210.0027,210.4675,210.0027,210.3488,2632.0
2023-11-15 13:30:00,212.7,212.7,212.37,212.57,6471.0,210.3488,210.3488,210.0225,210.2203,6471.0
2023-11-15 13:40:00,212.69,212.99,212.5,212.84,5951.0,210.3389,210.6356,210.151,210.4873,5951.0
2023-11-15 13:50:00,212.92,212.94,212.79,212.82,3847.0,210.5664,210.5862,210.4378,210.4675,3847.0
2023-11-15 14:00:00,212.82,213.22,212.73,212.98,4590.0,210.4675,210.8631,210.3785,210.6257,4590.0
2023-11-15 14:10:00,212.93,213.03,212.62,212.79,9643.0,210.5763,210.6752,210.2697,210.4378,9643.0
2023-11-15 14:20:00,212.81,213.03,212.61,213.03,6535.0,210.4576,210.6752,210.2598,210.6752,6535.0
2023-11-15 14:30:00,212.9,213.11,212.77,213.0,5114.0,210.5466,210.7543,210.4181,210.6455,5114.0
2023-11-15 14:40:00,213.01,213.02,212.74,212.81,1100.0,210.6554,210.6653,210.3884,210.4576,1100.0
2023-11-15 14:50:00,212.83,213.12,212.69,212.91,14215.0,210.4774,210.7642,210.3389,210.5565,14215.0
2023-11-15 15:00:00,212.86,212.9,212.01,212.02,12460.0,210.5071,210.5466,209.6665,209.6763,12460.0
2023-11-15 15:10:00,212.06,212.47,212.0,212.37,25135.0,209.7159,210.1214,209.6566,210.0225,25135.0
2023-11-15 15:20:00,212.45,212.58,212.35,212.35,7814.0,210.1016,210.2302,210.0027,210.0027,7814.0
2023-11-15 15:30:00,212.33,212.5,212.13,212.42,17248.0,209.9829,210.151,209.7851,210.0719,17248.0
2023-11-15 15:40:00,212.46,212.55,211.51,211.51,16586.0,210.1115,210.2005,209.172,209.172,16586.0
2023-11-15 15:50:00,211.13,211.81,210.75,210.86,126016.0,208.7962,209.4687,208.4204,208.5292,126016.0
2023-11-16 09:30:00,211.67,213.1,210.04,212.69,9293.0,209.3302,210.7444,207.7182,210.3389,9293.0
2023-11-16 09:40:00,212.47,213.45,212.46,212.94,9260.0,210.1214,211.0905,210.1115,210.5862,9260.0
2023-11-16 09:50:00,212.84,212.94,212.19,212.48,8046.0,210.4873,210.5862,209.8445,210.1313,8046.0
2023-11-16 10:00:00,212.26,212.4,211.48,211.56,5229.0,209.9137,210.0521,209.1423,209.2214,5229.0
2023-11-16 10:10:00,211.56,212.17,211.52,211.98,3656.0,209.2214,209.8247,209.1819,209.6368,3656.0
2023-11-16 10:20:00,211.95,212.02,211.4,211.9,11493.0,209.6071,209.6763,209.0632,209.5577,11493.0
2023-11-16 10:30:00,211.95,212.23,211.68,211.97,3000.0,209.6071,209.884,209.3401,209.6269,3000.0
2023-11-16 10:40:00,211.92,212.05,211.54,212.03,4372.0,209.5774,209.706,209.2017,209.6862,4372.0
2023-11-16 10:50:00,212.03,212.11,211.66,212.03,13817.0,209.6862,209.7653,209.3203,209.6862,13817.0
2023-11-16 11:00:00,211.8,212.15,211.77,211.83,2763.0,209.4588,209.8049,209.4291,209.4884,2763.0
2023-11-16 11:10:00,211.88,212.0,211.45,211.46,7191.0,209.5379,209.6566,209.1126,209.1225,7191.0
2023-11-16 11:20:00,211.49,211.83,211.48,211.74,9086.0,209.1522,209.4884,209.1423,209.3994,9086.0
2023-11-16 11:30:00,211.64,211.75,210.74,211.17,22945.0,209.3005,209.4093,208.4105,208.8357,22945.0
2023-11-16 11:40:00,211.16,211.24,210.5,211.24,7196.0,208.8259,208.905,208.1731,208.905,7196.0
2023-11-16 11:50:00,211.24,211.49,211.23,211.47,3933.0,208.905,209.1522,208.8951,209.1324,3933.0
2023-11-16 12:00:00,211.47,211.47,211.06,211.26,10737.0,209.1324,209.1324,208.727,208.9247,10737.0
2023-11-16 12:10:00,211.28,211.81,211.27,211.75,6683.0,208.9445,209.4687,208.9346,209.4093,6683.0
2023-11-16 12:20:00,211.72,211.89,211.65,211.76,2528.0,209.3797,209.5478,209.3104,209.4192,2528.0
2023-11-16 12:30:00,211.62,211.72,211.29,211.72,11868.0,209.2808,209.3797,208.9544,209.3797,11868.0
2023-11-16 12:40:00,211.73,211.9,211.7,211.74,8496.0,209.3896,209.5577,209.3599,209.3994,8496.0
2023-11-16 12:50:00,211.78,211.97,211.62,211.62,7919.0,209.439,209.6269,209.2808,209.2808,7919.0
2023-11-16 13:00:00,211.65,211.74,211.38,211.44,3606.0,209.3104,209.3994,209.0434,209.1028,3606.0
2023-11-16 13:10:00,211.44,211.5,211.21,211.43,7533.0,209.1028,209.1621,208.8753,209.0929,7533.0
2023-11-16 13:20:00,211.44,211.67,211.4,211.65,13587.0,209.1028,209.3302,209.0632,209.3104,13587.0
2023-11-16 13:30:00,211.6,211.75,211.49,211.59,10888.0,209.261,209.4093,209.1522,209.2511,10888.0
2023-11-16 13:40:00,211.58,211.67,211.39,211.65,7292.0,209.2412,209.3302,209.0533,209.3104,7292.0
2023-11-16 13:50:00,211.67,211.69,211.51,211.62,7464.0,209.3302,209.35,209.172,209.2808,7464.0
2023-11-16 14:00:00,211.66,211.84,211.64,211.78,5746.0,209.3203,209.4983,209.3005,209.439,5746.0
2023-11-16 14:10:00,211.81,211.83,211.6,211.81,17128.0,209.4687,209.4884,209.261,209.4687,17128.0
2023-11-16 14:20:00,211.77,211.81,211.6,211.68,6072.0,209.4291,209.4687,209.261,209.3401,6072.0
2023-11-16 14:30:00,211.68,212.14,211.62,211.97,7462.0,209.3401,209.795,209.2808,209.6269,7462.0
2023-11-16 14:40:00,212.0,212.16,211.99,212.12,18350.0,209.6566,209.8148,209.6467,209.7752,18350.0
2023-11-16 14:50:00,212.12,212.17,211.96,212.07,8593.0,209.7752,209.8247,209.617,209.7258,8593.0
2023-11-16 15:00:00,212.08,212.35,212.03,212.35,4809.0,209.7357,210.0027,209.6862,210.0027,4809.0
2023-11-16 15:10:00,212.4,212.72,212.39,212.59,8890.0,210.0521,210.3686,210.0423,210.24,8890.0
2023-11-16 15:20:00,212.66,212.74,212.47,212.53,7016.0,210.3093,210.3884,210.1214,210.1807,7016.0
2023-11-16 15:30:00,212.55,212.65,212.39,212.41,6967.0,210.2005,210.2994,210.0423,210.062,6967.0
2023-11-16 15:40:00,212.39,212.52,212.08,212.45,20433.0,210.0423,210.1708,209.7357,210.1016,20433.0
2023-11-16 15:50:00,212.55,212.75,212.19,212.34,82610.0,210.2005,210.3983,209.8445,209.9928,82610.0
2023-11-17 09:30:00,212.51,212.94,212.4,212.44,34601.0,210.1609,210.5862,210.0521,210.0917,34601.0
2023-11-17 09:40:00,212.66,213.6,212.34,213.16,6702.0,210.3093,211.2389,209.9928,210.8037,6702.0
2023-11-17 09:50:00,213.1,213.88,212.97,213.66,8364.0,210.7444,211.5158,210.6158,211.2982,8364.0
2023-11-17 10:00:00,213.59,214.1,213.32,213.65,6876.0,211.229,211.7334,210.962,211.2883,6876.0
2023-11-17 10:10:00,213.54,213.75,213.32,213.61,2676.0,211.1795,211.3872,210.962,211.2488,2676.0
2023-11-17 10:20:00,213.76,213.89,213.25,213.3,2037.0,211.3971,211.5257,210.8927,210.9422,2037.0
2023-11-17 10:30:00,213.28,213.63,213.27,213.54,2302.0,210.9224,211.2685,210.9125,211.1795,2302.0
2023-11-17 10:40:00,213.34,213.53,213.33,213.46,1565.0,210.9818,211.1697,210.9719,211.1004,1565.0
2023-11-17 10:50:00,213.4,213.9,213.4,213.65,15699.0,211.0411,211.5356,211.0411,211.2883,15699.0
2023-11-17 11:00:00,213.48,213.53,213.06,213.43,3024.0,211.1202,211.1697,210.7048,211.0708,3024.0
2023-11-17 11:10:00,213.51,213.81,213.48,213.48,1818.0,211.1499,211.4466,211.1202,211.1202,1818.0
2023-11-17 11:20:00,213.51,213.57,213.11,213.19,5007.0,211.1499,211.2092,210.7543,210.8334,5007.0
2023-11-17 11:30:00,213.19,213.2,212.8,212.92,7245.0,210.8334,210.8433,210.4477,210.5664,7245.0
2023-11-17 11:40:00,212.97,213.26,212.97,213.19,3258.0,210.6158,210.9026,210.6158,210.8334,3258.0
2023-11-17 11:50:00,213.21,213.24,213.08,213.17,2237.0,210.8532,210.8829,210.7246,210.8136,2237.0
2023-11-17 12:00:00,213.09,213.12,212.68,212.81,7508.0,210.7345,210.7642,210.329,210.4576,7508.0
2023-11-17 12:10:00,212.73,213.17,212.72,212.91,4866.0,210.3785,210.8136,210.3686,210.5565,4866.0
2023-11-17 12:20:00,212.85,212.94,212.53,212.53,5400.0,210.4972,210.5862,210.1807,210.1807,5400.0
2023-11-17 12:30:00,212.67,212.87,212.67,212.78,6013.0,210.3192,210.5169,210.3192,210.4279,6013.0
2023-11-17 12:40:00,212.78,212.85,212.5,212.67,17484.0,210.4279,210.4972,210.151,210.3192,17484.0
2023-11-17 12:50:00,212.72,212.75,212.53,212.53,4862.0,210.3686,210.3983,210.1807,210.1807,4862.0
2023-11-17 13:00:00,212.51,212.6,212.29,212.55,4963.0,210.1609,210.2499,209.9434,210.2005,4963.0
2023-11-17 13:10:00,212.56,212.7,212.43,212.56,8087.0,210.2104,210.3488,210.0818,210.2104,8087.0
2023-11-17 13:20:00,212.62,212.62,212.37,212.37,5124.0,210.2697,210.2697,210.0225,210.0225,5124.0
2023-11-17 13:30:00,212.53,212.53,212.18,212.18,11040.0,210.1807,210.1807,209.8346,209.8346,11040.0
2023-11-17 13:40:00,212.18,212.35,212.11,212.25,6025.0,209.8346,210.0027,209.7653,209.9038,6025.0
2023-11-17 13:50:00,212.24,212.41,212.13,212.41,5705.0,209.8939,210.062,209.7851,210.062,5705.0
2023-11-17 14:00:00,212.5,212.59,212.39,212.46,5303.0,210.151,210.24,210.0423,210.1115,5303.0
2023-11-17 14:10:00,212.51,212.51,212.33,212.38,3500.0,210.1609,210.1609,209.9829,210.0324,3500.0
2023-11-17 14:20:00,212.27,212.3,211.96,212.16,7035.0,209.9236,209.9532,209.617,209.8148,7035.0
2023-11-17 14:30:00,212.12,212.46,212.09,212.38,5294.0,209.7752,210.1115,209.7456,210.0324,5294.0
2023-11-17 14:40:00,212.31,212.48,212.16,212.33,5700.0,209.9631,210.1313,209.8148,209.9829,5700.0
2023-11-17 14:50:00,212.38,212.41,212.28,212.31,5791.0,210.0324,210.062,209.9335,209.9631,5791.0
2023-11-17 15:00:00,212.32,212.33,212.14,212.27,12041.0,209.973,209.9829,209.795,209.9236,12041.0
2023-11-17 15:10:00,212.2,212.36,212.0,212.35,15027.0,209.8544,210.0126,209.6566,210.0027,15027.0
2023-11-17 15:20:00,212.3,212.57,212.26,212.47,22055.0,209.9532,210.2203,209.9137,210.1214,22055.0
2023-11-17 15:30:00,212.45,212.46,212.06,212.3,16516.0,210.1016,210.1115,209.7159,209.9532,16516.0
2023-11-17 15:40:00,212.17,212.34,212.03,212.3,14477.0,209.8247,209.9928,209.6862,209.9532,14477.0
2023-11-17 15:50:00,212.24,212.67,212.21,212.31,57691.0,209.8939,210.3192,209.8642,209.9631,57691.0
2023-11-20 09:30:00,211.83,212.73,210.13,210.25,18743.0,209.4884,210.3785,207.8072,207.9259,18743.0
2023-11-20 09:40:00,210.46,210.59,209.6,209.69,2749.0,208.1336,208.2622,207.2831,207.3721,2749.0
2023-11-20 09:50:00,209.77,210.41,209.39,210.23,5296.0,207.4512,208.0841,207.0754,207.9061,5296.0
2023-11-20 10:00:00,210.28,210.67,210.27,210.51,4813.0,207.9556,208.3413,207.9457,208.183,4813.0
2023-11-20 10:10:00,210.49,210.81,210.49,210.65,1110.0,208.1633,208.4797,208.1633,208.3215,1110.0
2023-11-20 10:20:00,210.69,211.05,210.62,210.86,4135.0,208.361,208.7171,208.2918,208.5292,4135.0
2023-11-20 10:30:00,210.76,211.2,210.76,211.03,1961.0,208.4303,208.8654,208.4303,208.6973,1961.0
2023-11-20 10:40:00,210.97,211.08,210.8,210.8,4170.0,208.638,208.7467,208.4698,208.4698,4170.0
2023-11-20 10:50:00,211.0,211.0,210.82,210.84,2100.0,208.6676,208.6676,208.4896,208.5094,2100.0
2023-11-20 11:00:00,210.84,211.18,210.82,211.0,4407.0,208.5094,208.8456,208.4896,208.6676,4407.0
2023-11-20 11:10:00,210.91,211.02,210.64,210.87,6717.0,208.5786,208.6874,208.3116,208.5391,6717.0
2023-11-20 11:20:00,210.87,210.89,210.38,210.53,8130.0,208.5391,208.5588,208.0545,208.2028,8130.0
2023-11-20 11:30:00,210.41,210.56,209.81,209.86,10445.0,208.0841,208.2325,207.4908,207.5402,10445.0
2023-11-20 11:40:00,209.95,210.03,209.58,209.66,5656.0,207.6292,207.7083,207.2633,207.3424,5656.0
2023-11-20 11:50:00,209.73,209.93,209.72,209.88,1682.0,207.4117,207.6094,207.4018,207.56,1682.0
2023-11-20 12:00:00,209.78,209.92,209.72,209.78,1901.0,207.4611,207.5996,207.4018,207.4611,1901.0
2023-11-20 12:10:00,209.82,209.84,209.55,209.78,3669.0,207.5007,207.5204,207.2336,207.4611,3669.0
2023-11-20 12:20:00,209.84,209.98,209.66,209.76,3664.0,207.5204,207.6589,207.3424,207.4413,3664.0
2023-11-20 12:30:00,209.81,210.01,209.8,210.01,1000.0,207.4908,207.6886,207.4809,207.6886,1000.0
2023-11-20 12:40:00,210.17,210.19,209.93,210.11,1935.0,207.8468,207.8666,207.6094,207.7875,1935.0
2023-11-20 12:50:00,210.12,210.12,209.88,210.0,2078.0,207.7973,207.7973,207.56,207.6787,2078.0
2023-11-20 13:00:00,209.89,210.45,209.89,210.45,1200.0,207.5699,208.1237,207.5699,208.1237,1200.0
2023-11-20 13:10:00,210.48,210.56,210.41,210.46,2617.0,208.1534,208.2325,208.0841,208.1336,2617.0
2023-11-20 13:20:00,210.45,210.57,210.4,210.48,1004.0,208.1237,208.2424,208.0743,208.1534,1004.0
2023-11-20 13:30:00,210.58,210.58,210.33,210.55,2052.0,208.2523,208.2523,208.005,208.2226,2052.0
2023-11-20 13:40:00,210.55,210.59,210.29,210.52,3332.0,208.2226,208.2622,207.9655,208.1929,3332.0
2023-11-20 13:50:00,210.51,210.58,210.37,210.37,4144.0,208.183,208.2523,208.0446,208.0446,4144.0
2023-11-20 14:00:00,210.46,210.51,210.35,210.42,5450.0,208.1336,208.183,208.0248,208.094,5450.0
2023-11-20 14:10:00,210.34,210.39,210.21,210.34,2674.0,208.0149,208.0644,207.8864,208.0149,2674.0
2023-11-20 14:20:00,210.34,210.37,210.22,210.31,2518.0,208.0149,208.0446,207.8962,207.9852,2518.0
2023-11-20 14:30:00,210.39,210.5,210.28,210.29,4033.0,208.0644,208.1731,207.9556,207.9655,4033.0
2023-11-20 14:40:00,210.38,210.54,210.34,210.34,7215.0,208.0545,208.2127,208.0149,208.0149,7215.0
2023-11-20 14:50:00,210.34,210.42,210.03,210.32,6096.0,208.0149,208.094,207.7083,207.9951,6096.0
2023-11-20 15:00:00,210.38,210.38,210.22,210.36,5639.0,208.0545,208.0545,207.8962,208.0347,5639.0
2023-11-20 15:10:00,210.41,210.65,210.38,210.51,2220.0,208.0841,208.3215,208.0545,208.183,2220.0
2023-11-20 15:20:00,210.56,210.82,210.47,210.77,3977.0,208.2325,208.4896,208.1435,208.4402,3977.0
2023-11-20 15:30:00,210.79,210.79,210.54,210.72,4844.0,208.4599,208.4599,208.2127,208.3907,4844.0
2023-11-20 15:40:00,210.73,211.11,210.73,210.97,10761.0,208.4006,208.7764,208.4006,208.638,10761.0
2023-11-20 15:50:00,210.92,210.93,210.31,210.52,72252.0,208.5885,208.5984,207.9852,208.1929,72252.0
2023-11-21 09:30:00,211.49,211.99,209.81,211.52,22099.0,209.1522,209.6467,207.4908,209.1819,22099.0
2023-11-21 09:40:00,211.56,211.82,211.33,211.51,12754.0,209.2214,209.4786,208.994,209.172,12754.0
2023-11-21 09:50:00,211.52,212.03,211.31,212.03,12022.0,209.1819,209.6862,208.9742,209.6862,12022.0
2023-11-21 10:00:00,212.12,212.61,212.05,212.5,9019.0,209.7752,210.2598,209.706,210.151,9019.0
2023-11-21 10:10:00,212.47,212.73,212.14,212.29,8810.0,210.1214,210.3785,209.795,209.9434,8810.0
2023-11-21 10:20:00,212.64,212.78,211.72,211.74,11166.0,210.2895,210.4279,209.3797,209.3994,11166.0
2023-11-21 10:30:00,211.56,211.56,210.9,210.96,9277.0,209.2214,209.2214,208.5687,208.6281,9277.0
2023-11-21 10:40:00,211.08,211.25,210.74,210.75,8805.0,208.7467,208.9149,208.4105,208.4204,8805.0
2023-11-21 10:50:00,210.62,211.27,210.62,211.13,6366.0,208.2918,208.9346,208.2918,208.7962,6366.0
2023-11-21 11:00:00,211.23,211.61,211.09,211.21,7037.0,208.8951,209.2709,208.7566,208.8753,7037.0
2023-11-21 11:10:00,211.15,211.22,210.63,210.81,8325.0,208.816,208.8852,208.3017,208.4797,8325.0
2023-11-21 11:20:00,210.84,210.99,210.68,210.8,8913.0,208.5094,208.6577,208.3512,208.4698,8913.0
2023-11-21 11:30:00,210.85,211.34,210.58,210.58,15387.0,208.5193,209.0039,208.2523,208.2523,15387.0
2023-11-21 11:40:00,210.42,210.63,210.02,210.56,7061.0,208.094,208.3017,207.6985,208.2325,7061.0
2023-11-21 11:50:00,210.63,210.75,210.45,210.62,9701.0,208.3017,208.4204,208.1237,208.2918,9701.0
2023-11-21 12:00:00,210.5,211.01,210.41,210.99,6156.0,208.1731,208.6775,208.0841,208.6577,6156.0
2023-11-21 12:10:00,211.04,211.12,210.54,210.54,3751.0,208.7072,208.7863,208.2127,208.2127,3751.0
2023-11-21 12:20:00,210.61,210.69,210.39,210.49,8000.0,208.2819,208.361,208.0644,208.1633,8000.0
2023-11-21 12:30:00,210.6,211.17,210.53,211.09,7530.0,208.272,208.8357,208.2028,208.7566,7530.0
2023-11-21 12:40:00,211.08,211.33,211.07,211.33,2071.0,208.7467,208.994,208.7368,208.994,2071.0
2023-11-21 12:50:00,211.27,211.75,211.27,211.62,13420.0,208.9346,209.4093,208.9346,209.2808,13420.0
2023-11-21 13:00:00,211.68,211.68,211.46,211.65,2712.0,209.3401,209.3401,209.1225,209.3104,2712.0
2023-11-21 13:10:00,211.66,211.66,211.24,211.24,1482.0,209.3203,209.3203,208.905,208.905,1482.0
2023-11-21 13:20:00,211.28,211.29,210.99,211.09,3901.0,208.9445,208.9544,208.6577,208.7566,3901.0
2023-11-21 13:30:00,211.09,211.33,211.09,211.32,3633.0,208.7566,208.994,208.7566,208.9841,3633.0
2023-11-21 13:40:00,211.34,211.45,211.23,211.38,6535.0,209.0039,209.1126,208.8951,209.0434,6535.0
2023-11-21 13:50:00,211.39,211.4,210.72,210.72,2318.0,209.0533,209.0632,208.3907,208.3907,2318.0
2023-11-21 14:00:00,210.8,210.83,210.27,210.37,8519.0,208.4698,208.4995,207.9457,208.0446,8519.0
2023-11-21 14:10:00,210.39,210.79,210.33,210.56,3995.0,208.0644,208.4599,208.005,208.2325,3995.0
2023-11-21 14:20:00,210.59,210.65,210.4,210.57,4572.0,208.2622,208.3215,208.0743,208.2424,4572.0
2023-11-21 14:30:00,210.57,210.57,210.02,210.03,12199.0,208.2424,208.2424,207.6985,207.7083,12199.0
2023-11-21 14:40:00,210.08,210.14,209.9,210.05,13343.0,207.7578,207.8171,207.5798,207.7281,13343.0
2023-11-21 14:50:00,210.03,210.23,209.67,210.18,17940.0,207.7083,207.9061,207.3523,207.8567,17940.0
2023-11-21 15:00:00,210.22,210.37,210.14,210.24,5428.0,207.8962,208.0446,207.8171,207.916,5428.0
2023-11-21 15:10:00,210.22,210.26,210.09,210.21,4851.0,207.8962,207.9358,207.7677,207.8864,4851.0
2023-11-21 15:20:00,210.12,210.24,209.97,210.24,8636.0,207.7973,207.916,207.649,207.916,8636.0
2023-11-21 15:30:00,210.24,210.27,209.94,210.15,12091.0,207.916,207.9457,207.6193,207.827,12091.0
2023-11-21 15:40:00,210.16,210.44,210.01,210.43,21763.0,207.8369,208.1138,207.6886,208.1039,21763.0
2023-11-21 15:50:00,210.45,210.46,209.8,209.84,75620.0,208.1237,208.1336,207.4809,207.5204,75620.0
2023-11-22 09:30:00,211.52,212.38,211.22,212.36,5222.0,209.1819,210.0324,208.8852,210.0126,5222.0
2023-11-22 09:40:00,212.43,213.47,212.43,212.6,4567.0,210.0818,211.1103,210.0818,210.2499,4567.0
2023-11-22 09:50:00,212.39,212.79,212.07,212.26,6198.0,210.0423,210.4378,209.7258,209.9137,6198.0
2023-11-22 10:00:00,212.29,212.79,211.98,212.79,7621.0,209.9434,210.4378,209.6368,210.4378,7621.0
2023-11-22 10:10:00,212.44,212.85,211.8,212.37,7952.0,210.0917,210.4972,209.4588,210.0225,7952.0
2023-11-22 10:20:00,212.48,212.48,211.86,212.17,4881.0,210.1313,210.1313,209.5181,209.8247,4881.0
2023-11-22 10:30:00,212.19,212.49,212.01,212.01,5605.0,209.8445,210.1411,209.6665,209.6665,5605.0
2023-11-22 10:40:00,211.94,212.14,211.86,211.86,6186.0,209.5972,209.795,209.5181,209.5181,6186.0
2023-11-22 10:50:00,211.85,211.94,211.46,211.66,3782.0,209.5082,209.5972,209.1225,209.3203,3782.0
2023-11-22 11:00:00,211.62,211.88,211.62,211.88,1850.0,209.2808,209.5379,209.2808,209.5379,1850.0
2023-11-22 11:10:00,211.74,211.9,211.61,211.77,3044.0,209.3994,209.5577,209.2709,209.4291,3044.0
2023-11-22 11:20:00,211.66,211.71,211.53,211.71,1200.0,209.3203,209.3698,209.1918,209.3698,1200.0
2023-11-22 11:30:00,211.81,211.87,211.64,211.69,3241.0,209.4687,209.528,209.3005,209.35,3241.0
2023-11-22 11:40:00,211.73,211.85,211.65,211.81,1700.0,209.3896,209.5082,209.3104,209.4687,1700.0
2023-11-22 11:50:00,211.77,212.09,211.77,212.07,3400.0,209.4291,209.7456,209.4291,209.7258,3400.0
2023-11-22 12:00:00,212.15,212.18,211.95,212.02,1894.0,209.8049,209.8346,209.6071,209.6763,1894.0
2023-11-22 12:10:00,212.07,212.15,211.73,211.93,2851.0,209.7258,209.8049,209.3896,209.5873,2851.0
2023-11-22 12:20:00,211.95,211.97,211.74,211.74,3861.0,209.6071,209.6269,209.3994,209.3994,3861.0
2023-11-22 12:30:00,211.73,211.73,211.41,211.53,1839.0,209.3896,209.3896,209.0731,209.1918,1839.0
2023-11-22 12:40:00,211.42,211.42,211.0,211.13,3290.0,209.083,209.083,208.6676,208.7962,3290.0
2023-11-22 12:50:00,211.13,211.47,211.1,211.46,4509.0,208.7962,209.1324,208.7665,209.1225,4509.0
2023-11-22 13:00:00,211.48,211.53,211.1,211.15,2031.0,209.1423,209.1918,208.7665,208.816,2031.0
2023-11-22 13:10:00,211.29,211.31,211.19,211.27,3504.0,208.9544,208.9742,208.8555,208.9346,3504.0
2023-11-22 13:20:00,211.31,211.5,211.31,211.45,2024.0,208.9742,209.1621,208.9742,209.1126,2024.0
2023-11-22 13:30:00,211.4,211.45,211.23,211.42,3504.0,209.0632,209.1126,208.8951,209.083,3504.0
2023-11-22 13:40:00,211.41,211.56,211.32,211.56,3702.0,209.0731,209.2214,208.9841,209.2214,3702.0
2023-11-22 13:50:00,211.64,211.74,211.49,211.56,2820.0,209.3005,209.3994,209.1522,209.2214,2820.0
2023-11-22 14:00:00,211.56,211.62,211.41,211.53,1988.0,209.2214,209.2808,209.0731,209.1918,1988.0
2023-11-22 14:10:00,211.53,211.56,211.46,211.49,2480.0,209.1918,209.2214,209.1225,209.1522,2480.0
2023-11-22 14:20:00,211.52,211.58,211.35,211.49,5089.0,209.1819,209.2412,209.0138,209.1522,5089.0
2023-11-22 14:30:00,211.42,211.44,210.84,210.85,7347.0,209.083,209.1028,208.5094,208.5193,7347.0
2023-11-22 14:40:00,210.92,211.21,210.77,211.2,7985.0,208.5885,208.8753,208.4402,208.8654,7985.0
2023-11-22 14:50:00,211.37,211.68,211.37,211.45,2957.0,209.0335,209.3401,209.0335,209.1126,2957.0
2023-11-22 15:00:00,211.48,211.48,211.29,211.41,4813.0,209.1423,209.1423,208.9544,209.0731,4813.0
2023-11-22 15:10:00,211.36,211.71,211.19,211.59,5331.0,209.0236,209.3698,208.8555,209.2511,5331.0
2023-11-22 15:20:00,211.61,211.77,211.49,211.75,6021.0,209.2709,209.4291,209.1522,209.4093,6021.0
2023-11-22 15:30:00,211.73,211.94,211.69,211.89,9795.0,209.3896,209.5972,209.35,209.5478,9795.0
2023-11-22 15:40:00,211.93,212.19,211.89,212.15,13260.0,209.5873,209.8445,209.5478,209.8049,13260.0
2023-11-22 15:50:00,212.15,212.16,211.68,211.78,47936.0,209.8049,209.8148,209.3401,209.439,47936.0
2023-11-24 09:30:00,211.96,212.19,211.68,211.68,2319.0,209.617,209.8445,209.3401,209.3401,2319.0
2023-11-24 09:40:00,211.5,211.55,210.71,210.72,2100.0,209.1621,209.2115,208.3808,208.3907,2100.0
2023-11-24 09:50:00,211.53,212.04,211.53,211.75,491.0,209.1918,209.6961,209.1918,209.4093,491.0
2023-11-24 10:00:00,211.81,212.47,211.8,212.24,3711.0,209.4687,210.1214,209.4588,209.8939,3711.0
2023-11-24 10:10:00,212.19,212.41,212.14,212.41,1981.0,209.8445,210.062,209.795,210.062,1981.0
2023-11-24 10:20:00,212.48,212.48,211.96,212.0,2570.0,210.1313,210.1313,209.617,209.6566,2570.0
2023-11-24 10:30:00,212.06,212.18,211.89,212.08,1931.0,209.7159,209.8346,209.5478,209.7357,1931.0
2023-11-24 10:40:00,212.09,212.15,211.81,211.81,1288.0,209.7456,209.8049,209.4687,209.4687,1288.0
2023-11-24 10:50:00,211.81,212.12,211.54,211.81,3310.0,209.4687,209.7752,209.2017,209.4687,3310.0
2023-11-24 11:00:00,211.77,211.84,211.55,211.8,1820.0,209.4291,209.4983,209.2115,209.4588,1820.0
2023-11-24 11:10:00,211.6,211.73,211.3,211.3,2639.0,209.261,209.3896,208.9643,208.9643,2639.0
2023-11-24 11:20:00,211.3,211.7,211.1,211.7,7582.0,208.9643,209.3599,208.7665,209.3599,7582.0
2023-11-24 11:30:00,211.85,211.89,211.75,211.85,1007.0,209.5082,209.5478,209.4093,209.5082,1007.0
2023-11-24 11:40:00,211.87,211.96,211.73,211.94,2339.0,209.528,209.617,209.3896,209.5972,2339.0
2023-11-24 11:50:00,211.93,211.99,211.7,211.9,2594.0,209.5873,209.6467,209.3599,209.5577,2594.0
2023-11-24 12:00:00,211.91,212.13,211.77,212.06,2363.0,209.5676,209.7851,209.4291,209.7159,2363.0
2023-11-24 12:10:00,211.97,212.08,211.89,211.92,3096.0,209.6269,209.7357,209.5478,209.5774,3096.0
2023-11-24 12:20:00,211.78,211.93,211.63,211.63,1832.0,209.439,209.5873,209.2907,209.2907,1832.0
2023-11-24 12:30:00,211.6,211.76,211.6,211.72,2055.0,209.261,209.4192,209.261,209.3797,2055.0
2023-11-24 12:40:00,211.67,211.9,211.64,211.84,4714.0,209.3302,209.5577,209.3005,209.4983,4714.0
2023-11-24 12:50:00,211.9,212.21,211.68,211.68,12451.0,209.5577,209.8642,209.3401,209.3401,12451.0
2023-11-27 09:30:00,211.28,211.88,210.62,211.78,4690.0,208.9445,209.5379,208.2918,209.439,4690.0
2023-11-27 09:40:00,211.78,211.99,211.71,211.87,9288.0,209.439,209.6467,209.3698,209.528,9288.0
2023-11-27 09:50:00,211.89,212.08,211.78,212.08,8465.0,209.5478,209.7357,209.439,209.7357,8465.0
2023-11-27 10:00:00,212.07,212.07,211.65,211.7,4788.0,209.7258,209.7258,209.3104,209.3599,4788.0
2023-11-27 10:10:00,211.89,211.89,210.93,211.05,4756.0,209.5478,209.5478,208.5984,208.7171,4756.0
2023-11-27 10:20:00,211.24,211.55,211.16,211.55,3204.0,208.905,209.2115,208.8259,209.2115,3204.0
2023-11-27 10:30:00,211.47,211.68,211.39,211.68,4187.0,209.1324,209.3401,209.0533,209.3401,4187.0
2023-11-27 10:40:00,211.71,211.71,211.48,211.59,3400.0,209.3698,209.3698,209.1423,209.2511,3400.0
2023-11-27 10:50:00,211.47,211.79,211.3,211.63,8182.0,209.1324,209.4489,208.9643,209.2907,8182.0
2023-11-27 11:00:00,211.54,211.87,211.45,211.87,4911.0,209.2017,209.528,209.1126,209.528,4911.0
2023-11-27 11:10:00,211.64,211.87,211.59,211.82,2759.0,209.3005,209.528,209.2511,209.4786,2759.0
2023-11-27 11:20:00,211.9,212.19,211.9,212.12,2010.0,209.5577,209.8445,209.5577,209.7752,2010.0
2023-11-27 11:30:00,212.2,212.2,211.99,212.09,4200.0,209.8544,209.8544,209.6467,209.7456,4200.0
2023-11-27 11:40:00,212.27,212.27,211.98,212.15,4679.0,209.9236,209.9236,209.6368,209.8049,4679.0
2023-11-27 11:50:00,212.07,212.4,212.02,212.19,5953.0,209.7258,210.0521,209.6763,209.8445,5953.0
2023-11-27 12:00:00,212.17,212.44,212.12,212.44,2862.0,209.8247,210.0917,209.7752,210.0917,2862.0
2023-11-27 12:10:00,212.36,212.56,212.32,212.49,3419.0,210.0126,210.2104,209.973,210.1411,3419.0
2023-11-27 12:20:00,212.47,212.47,212.28,212.31,2173.0,210.1214,210.1214,209.9335,209.9631,2173.0
2023-11-27 12:30:00,212.31,212.38,212.29,212.31,1100.0,209.9631,210.0324,209.9434,209.9631,1100.0
2023-11-27 12:40:00,212.36,212.45,212.25,212.34,4857.0,210.0126,210.1016,209.9038,209.9928,4857.0
2023-11-27 12:50:00,212.38,212.55,212.33,212.55,2965.0,210.0324,210.2005,209.9829,210.2005,2965.0
2023-11-27 13:00:00,212.52,212.58,212.37,212.58,2478.0,210.1708,210.2302,210.0225,210.2302,2478.0
2023-11-27 13:10:00,212.57,212.79,212.57,212.79,3271.0,210.2203,210.4378,210.2203,210.4378,3271.0
2023-11-27 13:20:00,212.63,212.63,212.44,212.56,2659.0,210.2796,210.2796,210.0917,210.2104,2659.0
2023-11-27 13:30:00,212.57,212.62,212.54,212.58,2565.0,210.2203,210.2697,210.1906,210.2302,2565.0
2023-11-27 13:40:00,212.51,212.68,212.51,212.68,1869.0,210.1609,210.329,210.1609,210.329,1869.0
2023-11-27 13:50:00,212.63,212.86,212.62,212.86,2793.0,210.2796,210.5071,210.2697,210.5071,2793.0
2023-11-27 14:00:00,212.8,212.96,212.77,212.91,3441.0,210.4477,210.606,210.4181,210.5565,3441.0
2023-11-27 14:10:00,212.9,213.09,212.62,213.03,11179.0,210.5466,210.7345,210.2697,210.6752,11179.0
2023-11-27 14:20:00,213.0,213.1,212.95,213.08,4186.0,210.6455,210.7444,210.5961,210.7246,4186.0
2023-11-27 14:30:00,213.05,213.44,213.04,213.21,8733.0,210.695,211.0806,210.6851,210.8532,8733.0
2023-11-27 14:40:00,213.12,213.18,212.92,213.03,3178.0,210.7642,210.8235,210.5664,210.6752,3178.0
2023-11-27 14:50:00,212.98,213.3,212.97,213.28,6857.0,210.6257,210.9422,210.6158,210.9224,6857.0
2023-11-27 15:00:00,213.17,213.28,213.16,213.19,3510.0,210.8136,210.9224,210.8037,210.8334,3510.0
2023-11-27 15:10:00,213.23,213.29,213.08,213.28,4847.0,210.873,210.9323,210.7246,210.9224,4847.0
2023-11-27 15:20:00,213.24,213.58,213.24,213.58,8525.0,210.8829,211.2191,210.8829,211.2191,8525.0
2023-11-27 15:30:00,213.64,213.85,213.53,213.7,8038.0,211.2784,211.4861,211.1697,211.3378,8038.0
2023-11-27 15:40:00,213.67,213.71,213.31,213.33,8584.0,211.3081,211.3477,210.9521,210.9719,8584.0
2023-11-27 15:50:00,213.3,213.65,212.81,212.85,37017.0,210.9422,211.2883,210.4576,210.4972,37017.0
2023-11-28 09:30:00,212.85,213.37,212.64,212.98,6326.0,210.4972,211.0114,210.2895,210.6257,6326.0
2023-11-28 09:40:00,213.71,213.71,213.44,213.6,3596.0,211.3477,211.3477,211.0806,211.2389,3596.0
2023-11-28 09:50:00,213.57,213.57,213.27,213.51,4164.0,211.2092,211.2092,210.9125,211.1499,4164.0
2023-11-28 10:00:00,213.52,213.98,213.23,213.23,8525.0,211.1598,211.6147,210.873,210.873,8525.0
2023-11-28 10:10:00,213.16,213.74,213.09,213.74,8682.0,210.8037,211.3773,210.7345,211.3773,8682.0
2023-11-28 10:20:00,213.86,213.86,213.52,213.55,3379.0,211.496,211.496,211.1598,211.1894,3379.0
2023-11-28 10:30:00,213.53,213.7,213.35,213.36,4830.0,211.1697,211.3378,210.9916,211.0015,4830.0
2023-11-28 10:40:00,213.45,213.88,213.43,213.44,3018.0,211.0905,211.5158,211.0708,211.0806,3018.0
2023-11-28 10:50:00,213.45,213.49,213.18,213.37,2895.0,211.0905,211.1301,210.8235,211.0114,2895.0
2023-11-28 11:00:00,213.37,213.95,213.37,213.91,4714.0,211.0114,211.585,211.0114,211.5455,4714.0
2023-11-28 11:10:00,213.98,214.0,213.55,213.59,4878.0,211.6147,211.6345,211.1894,211.229,4878.0
2023-11-28 11:20:00,213.49,213.61,213.3,213.42,3259.0,211.1301,211.2488,210.9422,211.0609,3259.0
2023-11-28 11:30:00,213.41,213.74,213.37,213.41,2491.0,211.051,211.3773,211.0114,211.051,2491.0
2023-11-28 11:40:00,213.41,213.42,213.2,213.22,1402.0,211.051,211.0609,210.8433,210.8631,1402.0
2023-11-28 11:50:00,213.15,213.15,212.86,212.91,1971.0,210.7939,210.7939,210.5071,210.5565,1971.0
2023-11-28 12:00:00,212.86,213.04,212.67,212.9,3303.0,210.5071,210.6851,210.3192,210.5466,3303.0
2023-11-28 12:10:00,212.75,212.83,212.19,212.19,3711.0,210.3983,210.4774,209.8445,209.8445,3711.0
2023-11-28 12:20:00,212.19,212.26,211.97,212.26,1337.0,209.8445,209.9137,209.6269,209.9137,1337.0
2023-11-28 12:30:00,212.1,212.1,211.94,212.1,888.0,209.7555,209.7555,209.5972,209.7555,888.0
2023-11-28 12:40:00,212.12,212.12,211.75,211.75,1101.0,209.7752,209.7752,209.4093,209.4093,1101.0
2023-11-28 12:50:00,211.81,212.04,211.76,211.92,5602.0,209.4687,209.6961,209.4192,209.5774,5602.0
2023-11-28 13:00:00,211.76,211.81,211.07,211.23,5323.0,209.4192,209.4687,208.7368,208.8951,5323.0
2023-11-28 13:10:00,211.21,211.21,210.33,210.67,28663.0,208.8753,208.8753,208.005,208.3413,28663.0
2023-11-28 13:20:00,210.66,211.1,210.66,211.02,3959.0,208.3314,208.7665,208.3314,208.6874,3959.0
2023-11-28 13:30:00,211.05,211.18,210.94,210.94,2639.0,208.7171,208.8456,208.6083,208.6083,2639.0
2023-11-28 13:40:00,210.87,210.93,210.71,210.76,2774.0,208.5391,208.5984,208.3808,208.4303,2774.0
2023-11-28 13:50:00,210.69,210.85,210.42,210.63,1300.0,208.361,208.5193,208.094,208.3017,1300.0
2023-11-28 14:00:00,210.7,210.7,210.44,210.45,2121.0,208.3709,208.3709,208.1138,208.1237,2121.0
2023-11-28 14:10:00,210.45,210.65,210.23,210.24,3244.0,208.1237,208.3215,207.9061,207.916,3244.0
2023-11-28 14:20:00,210.34,210.58,210.31,210.4,3599.0,208.0149,208.2523,207.9852,208.0743,3599.0
2023-11-28 14:30:00,210.41,210.72,210.25,210.53,2846.0,208.0841,208.3907,207.9259,208.2028,2846.0
2023-11-28 14:40:00,210.57,210.98,210.55,210.96,8036.0,208.2424,208.6478,208.2226,208.6281,8036.0
2023-11-28 14:50:00,210.98,211.52,210.86,211.43,13668.0,208.6478,209.1819,208.5292,209.0929,13668.0
2023-11-28 15:00:00,211.42,211.44,210.91,210.93,4051.0,209.083,209.1028,208.5786,208.5984,4051.0
2023-11-28 15:10:00,210.89,210.89,210.57,210.58,2185.0,208.5588,208.5588,208.2424,208.2523,2185.0
2023-11-28 15:20:00,210.55,210.58,210.39,210.47,5062.0,208.2226,208.2523,208.0644,208.1435,5062.0
2023-11-28 15:30:00,210.49,210.49,210.32,210.32,4321.0,208.1633,208.1633,207.9951,207.9951,4321.0
2023-11-28 15:40:00,210.34,210.85,210.29,210.73,12849.0,208.0149,208.5193,207.9655,208.4006,12849.0
2023-11-28 15:50:00,210.79,211.22,210.27,211.16,127873.0,208.4599,208.8852,207.9457,208.8259,127873.0
2023-11-29 09:30:00,212.3,213.89,212.29,212.64,7361.0,209.9532,211.5257,209.9434,210.2895,7361.0
2023-11-29 09:40:00,212.68,213.22,212.62,213.09,6933.0,210.329,210.8631,210.2697,210.7345,6933.0
2023-11-29 09:50:00,213.24,213.41,213.06,213.15,22776.0,210.8829,211.051,210.7048,210.7939,22776.0
2023-11-29 10:00:00,213.13,213.6,212.92,212.92,2922.0,210.7741,211.2389,210.5664,210.5664,2922.0
2023-11-29 10:10:00,212.62,212.8,212.29,212.49,2172.0,210.2697,210.4477,209.9434,210.1411,2172.0
2023-11-29 10:20:00,212.38,212.79,212.18,212.78,5296.0,210.0324,210.4378,209.8346,210.4279,5296.0
2023-11-29 10:30:00,212.69,213.08,212.49,212.99,3911.0,210.3389,210.7246,210.1411,210.6356,3911.0
2023-11-29 10:40:00,212.96,213.46,212.9,213.24,5140.0,210.606,211.1004,210.5466,210.8829,5140.0
2023-11-29 10:50:00,213.4,213.89,213.13,213.52,6383.0,211.0411,211.5257,210.7741,211.1598,6383.0
2023-11-29 11:00:00,213.5,213.55,213.09,213.17,2562.0,211.14,211.1894,210.7345,210.8136,2562.0
2023-11-29 11:10:00,213.12,213.26,212.97,213.07,3569.0,210.7642,210.9026,210.6158,210.7147,3569.0
2023-11-29 11:20:00,213.04,213.28,213.01,213.18,3339.0,210.6851,210.9224,210.6554,210.8235,3339.0
2023-11-29 11:30:00,213.09,213.1,212.63,213.09,5321.0,210.7345,210.7444,210.2796,210.7345,5321.0
2023-11-29 11:40:00,213.12,213.23,212.95,213.1,3528.0,210.7642,210.873,210.5961,210.7444,3528.0
2023-11-29 11:50:00,213.16,213.27,213.09,213.23,1739.0,210.8037,210.9125,210.7345,210.873,1739.0
2023-11-29 12:00:00,213.16,213.53,213.11,213.53,3359.0,210.8037,211.1697,210.7543,211.1697,3359.0
2023-11-29 12:10:00,213.45,213.54,213.44,213.46,4190.0,211.0905,211.1795,211.0806,211.1004,4190.0
2023-11-29 12:20:00,213.48,213.73,213.4,213.68,4660.0,211.1202,211.3674,211.0411,211.318,4660.0
2023-11-29 12:30:00,213.76,213.8,213.67,213.76,2608.0,211.3971,211.4367,211.3081,211.3971,2608.0
2023-11-29 12:40:00,213.74,213.82,213.51,213.51,3434.0,211.3773,211.4564,211.1499,211.1499,3434.0
2023-11-29 12:50:00,213.46,213.58,213.27,213.31,5998.0,211.1004,211.2191,210.9125,210.9521,5998.0
2023-11-29 13:00:00,213.3,213.36,213.19,213.26,1899.0,210.9422,211.0015,210.8334,210.9026,1899.0
2023-11-29 13:10:00,213.26,213.34,213.17,213.28,2871.0,210.9026,210.9818,210.8136,210.9224,2871.0
2023-11-29 13:20:00,213.3,213.62,213.3,213.55,1933.0,210.9422,211.2587,210.9422,211.1894,1933.0
2023-11-29 13:30:00,213.56,213.74,213.37,213.62,3815.0,211.1993,211.3773,211.0114,211.2587,3815.0
2023-11-29 13:40:00,213.65,213.83,213.6,213.73,3209.0,211.2883,211.4663,211.2389,211.3674,3209.0
2023-11-29 13:50:00,213.73,213.77,213.62,213.66,2037.0,211.3674,211.407,211.2587,211.2982,2037.0
2023-11-29 14:00:00,213.65,213.71,213.48,213.59,4869.0,211.2883,211.3477,211.1202,211.229,4869.0
2023-11-29 14:10:00,213.56,213.68,213.46,213.58,4679.0,211.1993,211.318,211.1004,211.2191,4679.0
2023-11-29 14:20:00,213.53,213.54,213.05,213.11,4367.0,211.1697,211.1795,210.695,210.7543,4367.0
2023-11-29 14:30:00,213.08,213.08,212.74,212.79,2954.0,210.7246,210.7246,210.3884,210.4378,2954.0
2023-11-29 14:40:00,212.71,213.01,212.71,212.95,3970.0,210.3587,210.6554,210.3587,210.5961,3970.0
2023-11-29 14:50:00,212.95,213.12,212.85,213.09,5368.0,210.5961,210.7642,210.4972,210.7345,5368.0
2023-11-29 15:00:00,213.08,213.08,212.81,212.94,4714.0,210.7246,210.7246,210.4576,210.5862,4714.0
2023-11-29 15:10:00,212.88,212.88,212.58,212.64,3795.0,210.5268,210.5268,210.2302,210.2895,3795.0
2023-11-29 15:20:00,212.59,212.7,212.46,212.53,3190.0,210.24,210.3488,210.1115,210.1807,3190.0
2023-11-29 15:30:00,212.51,212.72,212.4,212.4,5814.0,210.1609,210.3686,210.0521,210.0521,5814.0
2023-11-29 15:40:00,212.41,212.7,212.37,212.7,12229.0,210.062,210.3488,210.0225,210.3488,12229.0
2023-11-29 15:50:00,212.63,212.86,212.57,212.66,62385.0,210.2796,210.5071,210.2203,210.3093,62385.0
2023-11-30 09:30:00,212.49,212.49,210.69,210.82,8925.0,210.1411,210.1411,208.361,208.4896,8925.0
2023-11-30 09:40:00,210.78,210.79,209.6,210.44,4465.0,208.4501,208.4599,207.2831,208.1138,4465.0
2023-11-30 09:50:00,210.44,211.35,210.43,211.04,5900.0,208.1138,209.0138,208.1039,208.7072,5900.0
2023-11-30 10:00:00,211.25,211.67,210.98,211.24,5647.0,208.9149,209.3302,208.6478,208.905,5647.0
2023-11-30 10:10:00,211.17,211.71,211.12,211.56,5254.0,208.8357,209.3698,208.7863,209.2214,5254.0
2023-11-30 10:20:00,211.54,211.94,211.33,211.34,4540.0,209.2017,209.5972,208.994,209.0039,4540.0
2023-11-30 10:30:00,211.32,211.55,210.94,210.94,5303.0,208.9841,209.2115,208.6083,208.6083,5303.0
2023-11-30 10:40:00,211.17,211.64,210.93,211.41,5734.0,208.8357,209.3005,208.5984,209.0731,5734.0
2023-11-30 10:50:00,211.41,212.18,211.4,212.17,8597.0,209.0731,209.8346,209.0632,209.8247,8597.0
2023-11-30 11:00:00,212.13,212.25,212.13,212.16,1700.0,209.7851,209.9038,209.7851,209.8148,1700.0
2023-11-30 11:10:00,212.21,212.52,212.18,212.18,2602.0,209.8642,210.1708,209.8346,209.8346,2602.0
2023-11-30 11:20:00,212.1,212.73,212.1,212.31,3596.0,209.7555,210.3785,209.7555,209.9631,3596.0
2023-11-30 11:30:00,212.14,212.59,212.14,212.18,2338.0,209.795,210.24,209.795,209.8346,2338.0
2023-11-30 11:40:00,212.24,212.61,211.89,211.95,6523.0,209.8939,210.2598,209.5478,209.6071,6523.0
2023-11-30 11:50:00,212.0,212.37,211.72,211.72,7486.0,209.6566,210.0225,209.3797,209.3797,7486.0
2023-11-30 12:00:00,211.47,212.38,211.43,212.31,2805.0,209.1324,210.0324,209.0929,209.9631,2805.0
2023-11-30 12:10:00,212.25,212.37,212.01,212.1,4041.0,209.9038,210.0225,209.6665,209.7555,4041.0
2023-11-30 12:20:00,212.02,212.16,211.92,212.05,3095.0,209.6763,209.8148,209.5774,209.706,3095.0
2023-11-30 12:30:00,212.16,212.34,212.15,212.27,1681.0,209.8148,209.9928,209.8049,209.9236,1681.0
2023-11-30 12:40:00,212.16,212.91,212.08,212.59,6924.0,209.8148,210.5565,209.7357,210.24,6924.0
2023-11-30 12:50:00,212.52,212.52,212.16,212.23,1942.0,210.1708,210.1708,209.8148,209.884,1942.0
2023-11-30 13:00:00,212.24,212.29,212.03,212.03,1500.0,209.8939,209.9434,209.6862,209.6862,1500.0
2023-11-30 13:10:00,212.18,212.4,212.15,212.31,1000.0,209.8346,210.0521,209.8049,209.9631,1000.0
2023-11-30 13:20:00,212.44,212.91,212.44,212.91,3104.0,210.0917,210.5565,210.0917,210.5565,3104.0
2023-11-30 13:30:00,212.85,212.85,212.54,212.54,3241.0,210.4972,210.4972,210.1906,210.1906,3241.0
2023-11-30 13:40:00,212.6,213.07,212.6,212.84,2713.0,210.2499,210.7147,210.2499,210.4873,2713.0
2023-11-30 13:50:00,212.76,212.76,212.53,212.74,1000.0,210.4082,210.4082,210.1807,210.3884,1000.0
2023-11-30 14:00:00,212.76,213.04,212.76,213.04,2499.0,210.4082,210.6851,210.4082,210.6851,2499.0
2023-11-30 14:10:00,213.06,213.42,212.93,213.42,6152.0,210.7048,211.0609,210.5763,211.0609,6152.0
2023-11-30 14:20:00,213.32,213.38,212.98,213.17,5325.0,210.962,211.0213,210.6257,210.8136,5325.0
2023-11-30 14:30:00,213.16,213.32,213.08,213.25,3811.0,210.8037,210.962,210.7246,210.8927,3811.0
2023-11-30 14:40:00,213.28,213.51,213.27,213.42,3028.0,210.9224,211.1499,210.9125,211.0609,3028.0
2023-11-30 14:50:00,213.49,213.53,213.31,213.47,3172.0,211.1301,211.1697,210.9521,211.1103,3172.0
2023-11-30 15:00:00,213.43,213.57,213.29,213.37,3752.0,211.0708,211.2092,210.9323,211.0114,3752.0
2023-11-30 15:10:00,213.36,213.72,213.35,213.5,5378.0,211.0015,211.3576,210.9916,211.14,5378.0
2023-11-30 15:20:00,213.46,213.56,213.21,213.21,6988.0,211.1004,211.1993,210.8532,210.8532,6988.0
2023-11-30 15:30:00,213.21,213.31,213.04,213.11,7217.0,210.8532,210.9521,210.6851,210.7543,7217.0
2023-11-30 15:40:00,213.13,213.81,213.12,213.49,15531.0,210.7741,211.4466,210.7642,211.1301,15531.0
2023-11-30 15:50:00,213.16,213.8,212.77,213.46,57344.0,210.8037,211.4367,210.4181,211.1004,57344.0
2023-12-01 09:30:00,214.25,215.3,214.25,215.17,5891.0,211.8817,212.9201,211.8817,212.7915,5891.0
2023-12-01 09:40:00,215.37,215.61,215.1,215.42,6289.0,212.9893,213.2267,212.7223,213.0388,6289.0
2023-12-01 09:50:00,215.37,215.55,215.13,215.38,5886.0,212.9893,213.1673,212.752,212.9992,5886.0
2023-12-01 10:00:00,215.38,215.73,215.09,215.43,9456.0,212.9992,213.3453,212.7124,213.0487,9456.0
2023-12-01 10:10:00,215.37,215.62,215.0,215.0,5008.0,212.9893,213.2366,212.6234,212.6234,5008.0
2023-12-01 10:20:00,214.73,214.83,214.47,214.59,1701.0,212.3564,212.4553,212.0993,212.2179,1701.0
2023-12-01 10:30:00,214.58,215.18,214.58,215.02,18288.0,212.208,212.8014,212.208,212.6432,18288.0
2023-12-01 10:40:00,215.02,215.59,215.0,215.48,8325.0,212.6432,213.2069,212.6234,213.0981,8325.0
2023-12-01 10:50:00,215.77,216.13,215.76,215.99,5725.0,213.3849,213.7409,213.375,213.6025,5725.0
2023-12-01 11:00:00,215.92,215.96,215.33,215.92,6169.0,213.5332,213.5728,212.9498,213.5332,6169.0
2023-12-01 11:10:00,216.06,216.24,215.99,216.01,4731.0,213.6717,213.8497,213.6025,213.6222,4731.0
2023-12-01 11:20:00,215.97,216.01,215.7,215.98,5078.0,213.5827,213.6222,213.3157,213.5926,5078.0
2023-12-01 11:30:00,216.03,216.2,215.65,216.13,4920.0,213.642,213.8101,213.2662,213.7409,4920.0
2023-12-01 11:40:00,216.08,216.51,215.97,216.43,7490.0,213.6915,214.1167,213.5827,214.0376,7490.0
2023-12-01 11:50:00,216.43,217.05,216.39,217.0,2998.0,214.0376,214.6507,213.998,214.6013,2998.0
2023-12-01 12:00:00,216.98,217.23,216.72,217.23,5894.0,214.5815,214.8288,214.3244,214.8288,5894.0
2023-12-01 12:10:00,216.98,217.25,216.81,216.81,9002.0,214.5815,214.8485,214.4134,214.4134,9002.0
2023-12-01 12:20:00,216.81,216.9,216.66,216.85,2708.0,214.4134,214.5024,214.2651,214.453,2708.0
2023-12-01 12:30:00,216.83,216.98,216.72,216.73,2623.0,214.4332,214.5815,214.3244,214.3343,2623.0
2023-12-01 12:40:00,216.77,217.09,216.7,217.09,3449.0,214.3738,214.6903,214.3046,214.6903,3449.0
2023-12-01 12:50:00,217.21,217.22,216.94,217.05,3366.0,214.809,214.8189,214.542,214.6507,3366.0
2023-12-01 13:00:00,217.14,217.25,216.95,217.07,6077.0,214.7397,214.8485,214.5518,214.6705,6077.0
2023-12-01 13:10:00,217.13,217.24,217.06,217.08,3569.0,214.7299,214.8386,214.6606,214.6804,3569.0
2023-12-01 13:20:00,217.22,217.37,217.06,217.17,3906.0,214.8189,214.9672,214.6606,214.7694,3906.0
2023-12-01 13:30:00,216.95,217.0,216.6,216.61,3766.0,214.5518,214.6013,214.2057,214.2156,3766.0
2023-12-01 13:40:00,216.56,216.63,216.09,216.32,5210.0,214.1662,214.2354,213.7014,213.9288,5210.0
2023-12-01 13:50:00,216.36,216.36,215.94,216.14,4432.0,213.9684,213.9684,213.553,213.7508,4432.0
2023-12-01 14:00:00,216.14,216.26,215.69,215.69,4191.0,213.7508,213.8695,213.3058,213.3058,4191.0
2023-12-01 14:10:00,215.69,215.73,215.51,215.56,3643.0,213.3058,213.3453,213.1278,213.1772,3643.0
2023-12-01 14:20:00,215.43,215.66,215.43,215.57,3763.0,213.0487,213.2761,213.0487,213.1871,3763.0
2023-12-01 14:30:00,215.66,215.76,215.42,215.66,3859.0,213.2761,213.375,213.0388,213.2761,3859.0
2023-12-01 14:40:00,215.64,215.75,215.4,215.55,5402.0,213.2563,213.3651,213.019,213.1673,5402.0
2023-12-01 14:50:00,215.59,215.83,215.55,215.83,3820.0,213.2069,213.4442,213.1673,213.4442,3820.0
2023-12-01 15:00:00,215.82,216.19,215.7,215.7,5895.0,213.4343,213.8002,213.3157,213.3157,5895.0
2023-12-01 15:10:00,215.88,215.91,215.73,215.81,4596.0,213.4937,213.5233,213.3453,213.4245,4596.0
2023-12-01 15:20:00,215.76,216.08,215.76,216.08,7611.0,213.375,213.6915,213.375,213.6915,7611.0
2023-12-01 15:30:00,216.06,216.06,215.19,215.31,4824.0,213.6717,213.6717,212.8113,212.93,4824.0
2023-12-01 15:40:00,215.25,215.69,215.17,215.48,17123.0,212.8706,213.3058,212.7915,213.0981,17123.0
2023-12-01 15:50:00,215.43,215.68,215.32,215.55,47924.0,213.0487,213.2959,212.9399,213.1673,47924.0
2023-12-04 09:30:00,214.67,216.18,214.67,215.86,4182.0,212.2971,213.7904,212.2971,213.4739,4182.0
2023-12-04 09:40:00,215.63,216.29,215.31,215.31,9178.0,213.2464,213.8991,212.93,212.93,9178.0
2023-12-04 09:50:00,215.47,215.47,214.89,214.9,3409.0,213.0882,213.0882,212.5146,212.5245,3409.0
2023-12-04 10:00:00,214.95,215.43,213.73,215.43,8490.0,212.574,213.0487,211.3674,213.0487,8490.0
2023-12-04 10:10:00,215.4,215.4,214.12,214.32,5049.0,213.019,213.019,211.7531,211.9509,5049.0
2023-12-04 10:20:00,214.59,214.64,214.01,214.19,4078.0,212.2179,212.2674,211.6443,211.8224,4078.0
2023-12-04 10:30:00,214.23,214.55,214.01,214.55,2959.0,211.8619,212.1784,211.6443,212.1784,2959.0
2023-12-04 10:40:00,214.46,214.48,214.06,214.27,6614.0,212.0894,212.1092,211.6938,211.9015,6614.0
2023-12-04 10:50:00,214.29,214.34,213.51,213.75,10658.0,211.9213,211.9707,211.1499,211.3872,10658.0
2023-12-04 11:00:00,213.66,213.92,213.66,213.88,3577.0,211.2982,211.5553,211.2982,211.5158,3577.0
2023-12-04 11:10:00,214.03,214.03,213.65,213.86,3521.0,211.6641,211.6641,211.2883,211.496,3521.0
2023-12-04 11:20:00,213.97,214.07,213.48,213.63,4079.0,211.6048,211.7037,211.1202,211.2685,4079.0
2023-12-04 11:30:00,213.8,214.79,213.8,214.79,4673.0,211.4367,212.4157,211.4367,212.4157,4673.0
2023-12-04 11:40:00,214.73,214.95,214.55,214.69,3682.0,212.3564,212.574,212.1784,212.3168,3682.0
2023-12-04 11:50:00,214.64,215.05,214.64,215.05,2821.0,212.2674,212.6729,212.2674,212.6729,2821.0
2023-12-04 12:00:00,215.05,215.29,215.0,215.13,8861.0,212.6729,212.9102,212.6234,212.752,8861.0
2023-12-04 12:10:00,215.13,215.41,215.02,215.41,4241.0,212.752,213.0289,212.6432,213.0289,4241.0
2023-12-04 12:20:00,215.41,215.8,215.35,215.65,6129.0,213.0289,213.4146,212.9695,213.2662,6129.0
2023-12-04 12:30:00,215.69,216.16,215.63,215.71,4794.0,213.3058,213.7706,213.2464,213.3256,4794.0
2023-12-04 12:40:00,215.64,216.02,215.64,215.77,7044.0,213.2563,213.6321,213.2563,213.3849,7044.0
2023-12-04 12:50:00,215.77,216.0,215.69,215.81,5825.0,213.3849,213.6123,213.3058,213.4245,5825.0
2023-12-04 13:00:00,215.8,215.81,215.5,215.53,5493.0,213.4146,213.4245,213.1179,213.1475,5493.0
2023-12-04 13:10:00,215.5,215.54,215.23,215.3,3194.0,213.1179,213.1574,212.8509,212.9201,3194.0
2023-12-04 13:20:00,215.36,215.36,215.01,215.21,8939.0,212.9794,212.9794,212.6333,212.8311,8939.0
2023-12-04 13:30:00,215.22,215.29,215.14,215.24,3893.0,212.841,212.9102,212.7619,212.8608,3893.0
2023-12-04 13:40:00,215.18,215.25,215.1,215.15,5101.0,212.8014,212.8706,212.7223,212.7717,5101.0
2023-12-04 13:50:00,215.06,215.24,214.93,215.17,7345.0,212.6827,212.8608,212.5542,212.7915,7345.0
2023-12-04 14:00:00,215.19,215.5,215.17,215.5,6592.0,212.8113,213.1179,212.7915,213.1179,6592.0
2023-12-04 14:10:00,215.46,215.64,215.46,215.48,3725.0,213.0783,213.2563,213.0783,213.0981,3725.0
2023-12-04 14:20:00,215.45,215.5,215.33,215.38,4196.0,213.0684,213.1179,212.9498,212.9992,4196.0
2023-12-04 14:30:00,215.37,215.79,215.35,215.7,6548.0,212.9893,213.4047,212.9695,213.3157,6548.0
2023-12-04 14:40:00,215.69,215.79,215.6,215.67,3062.0,213.3058,213.4047,213.2168,213.286,3062.0
2023-12-04 14:50:00,215.67,215.76,215.56,215.61,4611.0,213.286,213.375,213.1772,213.2267,4611.0
2023-12-04 15:00:00,215.61,215.61,215.34,215.46,2834.0,213.2267,213.2267,212.9596,213.0783,2834.0
2023-12-04 15:10:00,215.35,215.43,215.22,215.35,7155.0,212.9695,213.0487,212.841,212.9695,7155.0
2023-12-04 15:20:00,215.37,215.37,215.12,215.25,5989.0,212.9893,212.9893,212.7421,212.8706,5989.0
2023-12-04 15:30:00,215.32,215.32,214.99,215.18,12430.0,212.9399,212.9399,212.6135,212.8014,12430.0
2023-12-04 15:40:00,215.2,215.56,215.13,215.4,19365.0,212.8212,213.1772,212.752,213.019,19365.0
2023-12-04 15:50:00,215.24,215.68,214.75,214.81,83780.0,212.8608,213.2959,212.3762,212.4355,83780.0
2023-12-05 09:30:00,213.96,213.96,212.28,212.67,4797.0,211.5949,211.5949,209.9335,210.3192,4797.0
2023-12-05 09:40:00,212.16,212.26,210.91,211.48,19978.0,209.8148,209.9137,208.5786,209.1423,19978.0
2023-12-05 09:50:00,211.68,212.24,211.34,212.02,4895.0,209.3401,209.8939,209.0039,209.6763,4895.0
2023-12-05 10:00:00,212.4,213.0,212.38,212.38,4902.0,210.0521,210.6455,210.0324,210.0324,4902.0
2023-12-05 10:10:00,212.33,212.52,211.94,212.52,3507.0,209.9829,210.1708,209.5972,210.1708,3507.0
2023-12-05 10:20:00,212.68,213.16,212.58,213.16,8182.0,210.329,210.8037,210.2302,210.8037,8182.0
2023-12-05 10:30:00,213.09,213.4,213.0,213.4,5456.0,210.7345,211.0411,210.6455,211.0411,5456.0
2023-12-05 10:40:00,213.29,213.94,213.24,213.94,4938.0,210.9323,211.5751,210.8829,211.5751,4938.0
2023-12-05 10:50:00,214.16,214.37,213.77,214.21,11968.0,211.7927,212.0004,211.407,211.8421,11968.0
2023-12-05 11:00:00,214.55,214.64,214.19,214.28,6027.0,212.1784,212.2674,211.8224,211.9114,6027.0
2023-12-05 11:10:00,214.28,214.48,213.63,213.7,7144.0,211.9114,212.1092,211.2685,211.3378,7144.0
2023-12-05 11:20:00,213.57,213.99,213.57,213.99,695.0,211.2092,211.6246,211.2092,211.6246,695.0
2023-12-05 11:30:00,213.97,214.23,213.96,214.14,2949.0,211.6048,211.8619,211.5949,211.7729,2949.0
2023-12-05 11:40:00,214.23,214.57,214.23,214.53,5016.0,211.8619,212.1982,211.8619,212.1586,5016.0
2023-12-05 11:50:00,214.5,214.5,213.95,214.26,6694.0,212.1289,212.1289,211.585,211.8916,6694.0
2023-12-05 12:00:00,214.29,214.52,214.18,214.19,1966.0,211.9213,212.1487,211.8125,211.8224,1966.0
2023-12-05 12:10:00,214.14,214.27,214.04,214.24,2098.0,211.7729,211.9015,211.674,211.8718,2098.0
2023-12-05 12:20:00,214.16,214.22,213.99,213.99,2281.0,211.7927,211.852,211.6246,211.6246,2281.0
2023-12-05 12:30:00,213.99,214.03,213.71,213.75,5249.0,211.6246,211.6641,211.3477,211.3872,5249.0
2023-12-05 12:40:00,213.8,213.87,213.69,213.83,7937.0,211.4367,211.5059,211.3279,211.4663,7937.0
2023-12-05 12:50:00,213.89,214.44,213.85,214.33,1273.0,211.5257,212.0696,211.4861,211.9608,1273.0
2023-12-05 13:00:00,214.32,214.42,214.32,214.42,500.0,211.9509,212.0498,211.9509,212.0498,500.0
2023-12-05 13:10:00,214.46,214.6,214.46,214.6,1114.0,212.0894,212.2278,212.0894,212.2278,1114.0
2023-12-05 13:20:00,214.6,214.83,214.58,214.66,5992.0,212.2278,212.4553,212.208,212.2872,5992.0
2023-12-05 13:30:00,214.69,214.69,214.08,214.25,4703.0,212.3168,212.3168,211.7136,211.8817,4703.0
2023-12-05 13:40:00,214.12,214.43,214.0,214.0,5578.0,211.7531,212.0597,211.6345,211.6345,5578.0
2023-12-05 13:50:00,214.0,214.23,214.0,214.07,3800.0,211.6345,211.8619,211.6345,211.7037,3800.0
2023-12-05 14:00:00,214.11,214.43,214.11,214.32,2837.0,211.7432,212.0597,211.7432,211.9509,2837.0
2023-12-05 14:10:00,214.43,214.55,214.31,214.42,3139.0,212.0597,212.1784,211.941,212.0498,3139.0
2023-12-05 14:20:00,214.36,214.39,214.06,214.06,3581.0,211.9905,212.0201,211.6938,211.6938,3581.0
2023-12-05 14:30:00,214.13,214.13,213.66,213.66,2337.0,211.763,211.763,211.2982,211.2982,2337.0
2023-12-05 14:40:00,213.6,213.6,213.1,213.17,12206.0,211.2389,211.2389,210.7444,210.8136,12206.0
2023-12-05 14:50:00,213.2,213.26,213.09,213.25,14910.0,210.8433,210.9026,210.7345,210.8927,14910.0
2023-12-05 15:00:00,213.31,213.4,212.93,212.93,17114.0,210.9521,211.0411,210.5763,210.5763,17114.0
2023-12-05 15:10:00,212.99,213.28,212.97,212.97,6018.0,210.6356,210.9224,210.6158,210.6158,6018.0
2023-12-05 15:20:00,212.96,212.96,212.64,212.67,8173.0,210.606,210.606,210.2895,210.3192,8173.0
2023-12-05 15:30:00,212.63,212.64,212.14,212.15,30428.0,210.2796,210.2895,209.795,209.8049,30428.0
2023-12-05 15:40:00,212.18,212.5,212.01,212.5,30335.0,209.8346,210.151,209.6665,210.151,30335.0
2023-12-05 15:50:00,212.5,212.51,211.96,212.03,123088.0,210.151,210.1609,209.617,209.6862,123088.0
2023-12-06 09:30:00,213.63,215.18,213.3,214.52,5912.0,211.2685,212.8014,210.9422,212.1487,5912.0
2023-12-06 09:40:00,215.16,215.66,214.87,215.42,3996.0,212.7816,213.2761,212.4948,213.0388,3996.0
2023-12-06 09:50:00,215.64,215.98,215.5,215.89,3274.0,213.2563,213.5926,213.1179,213.5036,3274.0
2023-12-06 10:00:00,215.94,216.08,215.49,215.51,6233.0,213.553,213.6915,213.108,213.1278,6233.0
2023-12-06 10:10:00,215.31,215.7,214.85,215.19,4590.0,212.93,213.3157,212.4751,212.8113,4590.0
2023-12-06 10:20:00,214.8,214.86,214.17,214.73,12556.0,212.4256,212.485,211.8026,212.3564,12556.0
2023-12-06 10:30:00,214.87,215.07,214.74,214.8,6458.0,212.4948,212.6926,212.3663,212.4256,6458.0
2023-12-06 10:40:00,214.73,214.73,214.08,214.09,3602.0,212.3564,212.3564,211.7136,211.7235,3602.0
2023-12-06 10:50:00,214.09,214.09,213.34,213.47,9729.0,211.7235,211.7235,210.9818,211.1103,9729.0
2023-12-06 11:00:00,213.55,213.81,213.4,213.81,5961.0,211.1894,211.4466,211.0411,211.4466,5961.0
2023-12-06 11:10:00,213.78,213.82,213.52,213.65,2048.0,211.4169,211.4564,211.1598,211.2883,2048.0
2023-12-06 11:20:00,213.56,213.56,213.05,213.29,3131.0,211.1993,211.1993,210.695,210.9323,3131.0
2023-12-06 11:30:00,213.23,213.47,213.02,213.21,3682.0,210.873,211.1103,210.6653,210.8532,3682.0
2023-12-06 11:40:00,213.2,213.44,213.19,213.21,1531.0,210.8433,211.0806,210.8334,210.8532,1531.0
2023-12-06 11:50:00,213.24,213.34,213.06,213.25,1977.0,210.8829,210.9818,210.7048,210.8927,1977.0
2023-12-06 12:00:00,213.18,213.18,212.94,213.04,1549.0,210.8235,210.8235,210.5862,210.6851,1549.0
2023-12-06 12:10:00,213.04,213.27,212.96,213.11,1550.0,210.6851,210.9125,210.606,210.7543,1550.0
2023-12-06 12:20:00,213.19,213.22,212.93,213.01,6329.0,210.8334,210.8631,210.5763,210.6554,6329.0
2023-12-06 12:30:00,213.08,213.19,213.01,213.17,21647.0,210.7246,210.8334,210.6554,210.8136,21647.0
2023-12-06 12:40:00,213.1,213.42,212.97,212.97,6930.0,210.7444,211.0609,210.6158,210.6158,6930.0
2023-12-06 12:50:00,213.03,213.04,212.5,212.53,6013.0,210.6752,210.6851,210.151,210.1807,6013.0
2023-12-06 13:00:00,212.59,212.63,212.47,212.47,11413.0,210.24,210.2796,210.1214,210.1214,11413.0
2023-12-06 13:10:00,212.53,212.67,212.32,212.48,4243.0,210.1807,210.3192,209.973,210.1313,4243.0
2023-12-06 13:20:00,212.57,212.72,212.57,212.65,10990.0,210.2203,210.3686,210.2203,210.2994,10990.0
2023-12-06 13:30:00,212.64,212.79,212.59,212.68,10038.0,210.2895,210.4378,210.24,210.329,10038.0
2023-12-06 13:40:00,212.67,212.84,212.65,212.83,5441.0,210.3192,210.4873,210.2994,210.4774,5441.0
2023-12-06 13:50:00,212.9,212.96,212.62,212.69,1639.0,210.5466,210.606,210.2697,210.3389,1639.0
2023-12-06 14:00:00,212.69,212.86,212.68,212.68,2441.0,210.3389,210.5071,210.329,210.329,2441.0
2023-12-06 14:10:00,212.66,212.79,212.5,212.72,4343.0,210.3093,210.4378,210.151,210.3686,4343.0
2023-12-06 14:20:00,212.64,212.66,212.54,212.56,1119.0,210.2895,210.3093,210.1906,210.2104,1119.0
2023-12-06 14:30:00,212.62,212.79,212.59,212.76,6503.0,210.2697,210.4378,210.24,210.4082,6503.0
2023-12-06 14:40:00,212.77,212.82,212.59,212.62,2381.0,210.4181,210.4675,210.24,210.2697,2381.0
2023-12-06 14:50:00,212.63,212.63,212.46,212.5,6703.0,210.2796,210.2796,210.1115,210.151,6703.0
2023-12-06 15:00:00,212.5,212.54,212.32,212.4,1918.0,210.151,210.1906,209.973,210.0521,1918.0
2023-12-06 15:10:00,212.41,212.41,212.14,212.15,4270.0,210.062,210.062,209.795,209.8049,4270.0
2023-12-06 15:20:00,212.15,212.17,211.71,211.84,5089.0,209.8049,209.8247,209.3698,209.4983,5089.0
2023-12-06 15:30:00,211.8,211.98,211.69,211.69,7937.0,209.4588,209.6368,209.35,209.35,7937.0
2023-12-06 15:40:00,211.7,212.18,211.66,212.18,20331.0,209.3599,209.8346,209.3203,209.8346,20331.0
2023-12-06 15:50:00,212.12,212.26,211.66,211.93,64885.0,209.7752,209.9137,209.3203,209.5873,64885.0
2023-12-07 09:30:00,212.35,212.35,211.82,211.82,2967.0,210.0027,210.0027,209.4786,209.4786,2967.0
2023-12-07 09:40:00,212.07,212.63,212.0,212.56,6788.0,209.7258,210.2796,209.6566,210.2104,6788.0
2023-12-07 09:50:00,212.74,213.0,212.66,213.0,5646.0,210.3884,210.6455,210.3093,210.6455,5646.0
2023-12-07 10:00:00,212.92,213.05,212.75,212.92,5497.0,210.5664,210.695,210.3983,210.5664,5497.0
2023-12-07 10:10:00,212.73,212.98,212.73,212.98,2150.0,210.3785,210.6257,210.3785,210.6257,2150.0
2023-12-07 10:20:00,212.99,213.0,212.33,212.81,3695.0,210.6356,210.6455,209.9829,210.4576,3695.0
2023-12-07 10:30:00,213.05,213.12,212.99,213.02,1108.0,210.695,210.7642,210.6356,210.6653,1108.0
2023-12-07 10:40:00,213.0,213.0,212.72,213.0,1716.0,210.6455,210.6455,210.3686,210.6455,1716.0
2023-12-07 10:50:00,213.06,213.15,212.53,212.61,2297.0,210.7048,210.7939,210.1807,210.2598,2297.0
2023-12-07 11:00:00,212.53,212.83,212.46,212.79,2009.0,210.1807,210.4774,210.1115,210.4378,2009.0
2023-12-07 11:10:00,212.91,212.91,211.49,211.66,4431.0,210.5565,210.5565,209.1522,209.3203,4431.0
2023-12-07 11:20:00,211.62,211.93,211.56,211.78,5112.0,209.2808,209.5873,209.2214,209.439,5112.0
2023-12-07 11:30:00,211.78,211.91,211.73,211.83,7161.0,209.439,209.5676,209.3896,209.4884,7161.0
2023-12-07 11:40:00,211.83,211.9,211.53,211.55,6184.0,209.4884,209.5577,209.1918,209.2115,6184.0
2023-12-07 11:50:00,211.53,211.53,211.31,211.51,2466.0,209.1918,209.1918,208.9742,209.172,2466.0
2023-12-07 12:00:00,211.5,211.52,211.33,211.37,3536.0,209.1621,209.1819,208.994,209.0335,3536.0
2023-12-07 12:10:00,211.32,211.32,210.86,211.05,6882.0,208.9841,208.9841,208.5292,208.7171,6882.0
2023-12-07 12:20:00,210.97,211.32,210.85,211.32,5780.0,208.638,208.9841,208.5193,208.9841,5780.0
2023-12-07 12:30:00,211.37,211.69,211.3,211.46,2864.0,209.0335,209.35,208.9643,209.1225,2864.0
2023-12-07 12:40:00,211.66,211.68,211.18,211.18,3121.0,209.3203,209.3401,208.8456,208.8456,3121.0
2023-12-07 12:50:00,211.15,211.2,211.1,211.12,1500.0,208.816,208.8654,208.7665,208.7863,1500.0
2023-12-07 13:00:00,211.19,211.29,211.15,211.29,2600.0,208.8555,208.9544,208.816,208.9544,2600.0
2023-12-07 13:10:00,211.31,211.53,211.31,211.51,2361.0,208.9742,209.1918,208.9742,209.172,2361.0
2023-12-07 13:20:00,211.46,211.51,211.3,211.36,2497.0,209.1225,209.172,208.9643,209.0236,2497.0
2023-12-07 13:30:00,211.36,211.65,211.35,211.61,1908.0,209.0236,209.3104,209.0138,209.2709,1908.0
2023-12-07 13:40:00,211.72,211.93,211.72,211.93,724.0,209.3797,209.5873,209.3797,209.5873,724.0
2023-12-07 13:50:00,212.01,212.14,212.0,212.14,2933.0,209.6665,209.795,209.6566,209.795,2933.0
2023-12-07 14:00:00,212.15,212.29,212.15,212.29,1050.0,209.8049,209.9434,209.8049,209.9434,1050.0
2023-12-07 14:10:00,212.32,212.56,212.32,212.56,3821.0,209.973,210.2104,209.973,210.2104,3821.0
2023-12-07 14:20:00,212.61,213.04,212.58,213.04,2375.0,210.2598,210.6851,210.2302,210.6851,2375.0
2023-12-07 14:30:00,213.18,213.33,213.0,213.29,4286.0,210.8235,210.9719,210.6455,210.9323,4286.0
2023-12-07 14:40:00,213.27,213.48,213.2,213.43,4723.0,210.9125,211.1202,210.8433,211.0708,4723.0
2023-12-07 14:50:00,213.55,213.62,213.47,213.62,4162.0,211.1894,211.2587,211.1103,211.2587,4162.0
2023-12-07 15:00:00,213.52,213.52,213.38,213.4,4787.0,211.1598,211.1598,211.0213,211.0411,4787.0
2023-12-07 15:10:00,213.44,213.75,213.42,213.51,5441.0,211.0806,211.3872,211.0609,211.1499,5441.0
2023-12-07 15:20:00,213.58,213.73,213.46,213.58,7764.0,211.2191,211.3674,211.1004,211.2191,7764.0
2023-12-07 15:30:00,213.61,213.79,213.54,213.77,4641.0,211.2488,211.4268,211.1795,211.407,4641.0
2023-12-07 15:40:00,213.78,214.06,213.78,213.89,11579.0,211.4169,211.6938,211.4169,211.5257,11579.0
2023-12-07 15:50:00,213.86,214.25,213.79,214.12,29725.0,211.496,211.8817,211.4268,211.7531,29725.0
2023-12-08 09:30:00,213.73,214.67,212.67,214.31,4879.0,211.3674,212.2971,210.3192,211.941,4879.0
2023-12-08 09:40:00,214.66,215.0,214.23,214.93,2791.0,212.2872,212.6234,211.8619,212.5542,2791.0
2023-12-08 09:50:00,214.88,214.88,214.54,214.84,1422.0,212.5047,212.5047,212.1685,212.4652,1422.0
2023-12-08 10:00:00,214.71,215.53,214.64,215.06,3705.0,212.3366,213.1475,212.2674,212.6827,3705.0
2023-12-08 10:10:00,215.2,215.54,214.98,215.28,2500.0,212.8212,213.1574,212.6036,212.9003,2500.0
2023-12-08 10:20:00,215.45,215.45,214.26,214.26,1201.0,213.0684,213.0684,211.8916,211.8916,1201.0
2023-12-08 10:30:00,214.11,214.15,213.39,213.68,3525.0,211.7432,211.7828,211.0312,211.318,3525.0
2023-12-08 10:40:00,213.81,214.23,213.81,214.21,4027.0,211.4466,211.8619,211.4466,211.8421,4027.0
2023-12-08 10:50:00,214.33,214.69,214.3,214.69,2797.0,211.9608,212.3168,211.9311,212.3168,2797.0
2023-12-08 11:00:00,214.52,214.83,214.2,214.34,14556.0,212.1487,212.4553,211.8322,211.9707,14556.0
2023-12-08 11:10:00,214.43,214.45,214.04,214.04,1064.0,212.0597,212.0795,211.674,211.674,1064.0
2023-12-08 11:20:00,214.0,214.45,213.99,214.31,2694.0,211.6345,212.0795,211.6246,211.941,2694.0
2023-12-08 11:30:00,214.46,214.78,214.38,214.49,2022.0,212.0894,212.4058,212.0103,212.119,2022.0
2023-12-08 11:40:00,214.43,214.57,214.28,214.57,1264.0,212.0597,212.1982,211.9114,212.1982,1264.0
2023-12-08 11:50:00,214.64,214.75,214.43,214.67,3746.0,212.2674,212.3762,212.0597,212.2971,3746.0
2023-12-08 12:00:00,214.69,214.85,214.64,214.73,4231.0,212.3168,212.4751,212.2674,212.3564,4231.0
2023-12-08 12:10:00,214.69,214.69,214.28,214.64,4688.0,212.3168,212.3168,211.9114,212.2674,4688.0
2023-12-08 12:20:00,214.75,215.28,214.65,215.28,3519.0,212.3762,212.9003,212.2773,212.9003,3519.0
2023-12-08 12:30:00,215.27,215.43,215.2,215.43,2900.0,212.8904,213.0487,212.8212,213.0487,2900.0
2023-12-08 12:40:00,215.43,215.8,215.39,215.78,4013.0,213.0487,213.4146,213.0091,213.3948,4013.0
2023-12-08 12:50:00,215.76,215.76,215.41,215.42,6151.0,213.375,213.375,213.0289,213.0388,6151.0
2023-12-08 13:00:00,215.22,215.26,215.05,215.05,3726.0,212.841,212.8805,212.6729,212.6729,3726.0
2023-12-08 13:10:00,215.16,215.3,215.04,215.23,3265.0,212.7816,212.9201,212.663,212.8509,3265.0
2023-12-08 13:20:00,215.3,216.08,215.27,216.06,5038.0,212.9201,213.6915,212.8904,213.6717,5038.0
2023-12-08 13:30:00,216.05,216.11,215.42,215.49,22328.0,213.6618,213.7211,213.0388,213.108,22328.0
2023-12-08 13:40:00,215.48,215.75,215.41,215.75,6304.0,213.0981,213.3651,213.0289,213.3651,6304.0
2023-12-08 13:50:00,215.82,215.98,215.7,215.73,4205.0,213.4343,213.5926,213.3157,213.3453,4205.0
2023-12-08 14:00:00,215.73,216.1,215.68,216.09,3238.0,213.3453,213.7112,213.2959,213.7014,3238.0
2023-12-08 14:10:00,216.09,216.2,215.96,216.18,5335.0,213.7014,213.8101,213.5728,213.7904,5335.0
2023-12-08 14:20:00,216.19,216.38,216.08,216.16,6929.0,213.8002,213.9881,213.6915,213.7706,6929.0
2023-12-08 14:30:00,216.04,216.25,215.97,216.25,7226.0,213.6519,213.8596,213.5827,213.8596,7226.0
2023-12-08 14:40:00,216.29,216.42,216.2,216.3,6887.0,213.8991,214.0277,213.8101,213.909,6887.0
2023-12-08 14:50:00,216.41,216.83,216.41,216.74,9400.0,214.0178,214.4332,214.0178,214.3442,9400.0
2023-12-08 15:00:00,216.7,216.8,216.53,216.65,5750.0,214.3046,214.4035,214.1365,214.2552,5750.0
2023-12-08 15:10:00,216.64,216.64,216.27,216.29,6757.0,214.2453,214.2453,213.8794,213.8991,6757.0
2023-12-08 15:20:00,216.19,216.2,216.0,216.12,4977.0,213.8002,213.8101,213.6123,213.731,4977.0
2023-12-08 15:30:00,216.09,216.38,215.93,216.37,8044.0,213.7014,213.9881,213.5431,213.9783,8044.0
2023-12-08 15:40:00,216.32,216.46,216.14,216.15,21614.0,213.9288,214.0673,213.7508,213.7607,21614.0
2023-12-08 15:50:00,215.99,216.34,215.93,215.99,36502.0,213.6025,213.9486,213.5431,213.6025,36502.0
2023-12-11 09:30:00,216.63,218.28,216.38,218.15,5850.0,214.2354,215.8671,213.9881,215.7386,5850.0
2023-12-11 09:40:00,218.31,219.0,217.79,219.0,7248.0,215.8968,216.5792,215.3826,216.5792,7248.0
2023-12-11 09:50:00,219.23,219.28,218.01,218.57,9082.0,216.8066,216.8561,215.6001,216.1539,9082.0
2023-12-11 10:00:00,218.57,218.78,217.77,217.87,15910.0,216.1539,216.3616,215.3628,215.4617,15910.0
2023-12-11 10:10:00,217.88,218.21,217.81,217.82,4105.0,215.4716,215.7979,215.4023,215.4122,4105.0
2023-12-11 10:20:00,217.82,217.96,217.68,217.78,5358.0,215.4122,215.5507,215.2738,215.3727,5358.0
2023-12-11 10:30:00,217.74,218.23,217.73,218.03,6297.0,215.3331,215.8177,215.3232,215.6199,6297.0
2023-12-11 10:40:00,218.03,218.22,217.92,218.16,12046.0,215.6199,215.8078,215.5111,215.7485,12046.0
2023-12-11 10:50:00,218.48,218.61,218.13,218.13,3914.0,216.0649,216.1935,215.7188,215.7188,3914.0
2023-12-11 11:00:00,218.04,218.1,217.89,217.89,3397.0,215.6298,215.6891,215.4815,215.4815,3397.0
2023-12-11 11:10:00,217.89,218.15,217.79,218.12,7989.0,215.4815,215.7386,215.3826,215.7089,7989.0
2023-12-11 11:20:00,218.12,218.3,217.97,218.22,5228.0,215.7089,215.8869,215.5606,215.8078,5228.0
2023-12-11 11:30:00,218.33,218.37,217.99,218.23,6717.0,215.9166,215.9562,215.5804,215.8177,6717.0
2023-12-11 11:40:00,218.25,218.74,218.14,218.66,4737.0,215.8375,216.3221,215.7287,216.2429,4737.0
2023-12-11 11:50:00,218.67,218.9,218.67,218.84,5482.0,216.2528,216.4803,216.2528,216.421,5482.0
2023-12-11 12:00:00,218.78,218.84,218.52,218.64,5114.0,216.3616,216.421,216.1045,216.2232,5114.0
2023-12-11 12:10:00,218.68,218.68,218.48,218.54,4950.0,216.2627,216.2627,216.0649,216.1243,4950.0
2023-12-11 12:20:00,218.55,218.58,218.15,218.18,5414.0,216.1342,216.1638,215.7386,215.7683,5414.0
2023-12-11 12:30:00,218.18,218.44,217.99,218.32,6945.0,215.7683,216.0254,215.5804,215.9067,6945.0
2023-12-11 12:40:00,218.32,218.34,218.02,218.06,6335.0,215.9067,215.9265,215.61,215.6496,6335.0
2023-12-11 12:50:00,218.12,218.13,217.96,218.13,6293.0,215.7089,215.7188,215.5507,215.7188,6293.0
2023-12-11 13:00:00,218.06,218.25,217.84,218.2,4913.0,215.6496,215.8375,215.432,215.788,4913.0
2023-12-11 13:10:00,218.15,218.55,218.15,218.35,5223.0,215.7386,216.1342,215.7386,215.9364,5223.0
2023-12-11 13:20:00,218.3,218.77,218.29,218.68,6553.0,215.8869,216.3517,215.877,216.2627,6553.0
2023-12-11 13:30:00,218.77,218.78,218.4,218.49,9610.0,216.3517,216.3616,215.9858,216.0748,9610.0
2023-12-11 13:40:00,218.54,218.54,218.24,218.24,4342.0,216.1243,216.1243,215.8276,215.8276,4342.0
2023-12-11 13:50:00,218.31,218.38,218.19,218.23,4750.0,215.8968,215.966,215.7781,215.8177,4750.0
2023-12-11 14:00:00,218.26,218.43,218.16,218.41,4817.0,215.8474,216.0155,215.7485,215.9957,4817.0
2023-12-11 14:10:00,218.4,218.54,218.38,218.49,3165.0,215.9858,216.1243,215.966,216.0748,3165.0
2023-12-11 14:20:00,218.56,218.75,218.51,218.75,7491.0,216.1441,216.332,216.0946,216.332,7491.0
2023-12-11 14:30:00,218.64,219.06,218.64,219.01,9210.0,216.2232,216.6385,216.2232,216.5891,9210.0
2023-12-11 14:40:00,219.01,219.01,218.81,218.98,4270.0,216.5891,216.5891,216.3913,216.5594,4270.0
2023-12-11 14:50:00,218.99,218.99,218.73,218.81,6447.0,216.5693,216.5693,216.3122,216.3913,6447.0
2023-12-11 15:00:00,218.76,218.76,218.55,218.65,7007.0,216.3418,216.3418,216.1342,216.2331,7007.0
2023-12-11 15:10:00,218.57,218.78,218.51,218.78,7130.0,216.1539,216.3616,216.0946,216.3616,7130.0
2023-12-11 15:20:00,218.78,218.82,218.61,218.61,7116.0,216.3616,216.4012,216.1935,216.1935,7116.0
2023-12-11 15:30:00,218.63,218.82,218.57,218.8,9332.0,216.2133,216.4012,216.1539,216.3814,9332.0
2023-12-11 15:40:00,218.83,218.88,218.51,218.79,12802.0,216.4111,216.4605,216.0946,216.3715,12802.0
2023-12-11 15:50:00,218.74,219.01,218.57,218.85,50943.0,216.3221,216.5891,216.1539,216.4308,50943.0
2023-12-12 09:30:00,220.59,221.0,219.56,219.97,12211.0,218.1516,218.5571,217.133,217.5385,12211.0
2023-12-12 09:40:00,219.93,219.93,219.38,219.41,6878.0,217.4989,217.4989,216.955,216.9847,6878.0
2023-12-12 09:50:00,219.39,219.89,219.29,219.76,23323.0,216.9649,217.4594,216.866,217.3308,23323.0
2023-12-12 10:00:00,219.76,219.94,219.12,219.47,10917.0,217.3308,217.5088,216.6979,217.044,10917.0
2023-12-12 10:10:00,219.34,219.52,218.86,219.04,6511.0,216.9154,217.0934,216.4407,216.6187,6511.0
2023-12-12 10:20:00,219.06,219.06,218.41,218.69,5813.0,216.6385,216.6385,215.9957,216.2726,5813.0
2023-12-12 10:30:00,218.65,219.03,218.65,218.91,3947.0,216.2331,216.6089,216.2331,216.4902,3947.0
2023-12-12 10:40:00,218.88,219.5,218.79,219.36,4460.0,216.4605,217.0737,216.3715,216.9352,4460.0
2023-12-12 10:50:00,219.22,219.8,219.05,219.8,6293.0,216.7968,217.3703,216.6286,217.3703,6293.0
2023-12-12 11:00:00,219.82,220.12,219.82,220.12,3774.0,217.3901,217.6868,217.3901,217.6868,3774.0
2023-12-12 11:10:00,220.16,220.29,219.92,220.19,3912.0,217.7264,217.8549,217.489,217.756,3912.0
2023-12-12 11:20:00,220.19,220.23,220.04,220.18,10839.0,217.756,217.7956,217.6077,217.7461,10839.0
2023-12-12 11:30:00,220.18,220.91,220.18,220.57,11604.0,217.7461,218.4681,217.7461,218.1318,11604.0
2023-12-12 11:40:00,220.5,220.91,220.46,220.86,3648.0,218.0626,218.4681,218.023,218.4186,3648.0
2023-12-12 11:50:00,220.78,220.93,220.45,220.47,5561.0,218.3395,218.4879,218.0132,218.0329,5561.0
2023-12-12 12:00:00,220.34,220.91,220.34,220.58,3785.0,217.9044,218.4681,217.9044,218.1417,3785.0
2023-12-12 12:10:00,220.68,220.84,220.31,220.71,3066.0,218.2406,218.3988,217.8747,218.2703,3066.0
2023-12-12 12:20:00,220.77,220.88,220.67,220.71,1702.0,218.3296,218.4384,218.2307,218.2703,1702.0
2023-12-12 12:30:00,220.8,220.98,220.62,220.98,2793.0,218.3593,218.5373,218.1813,218.5373,2793.0
2023-12-12 12:40:00,220.82,220.88,220.73,220.83,3167.0,218.3791,218.4384,218.2901,218.389,3167.0
2023-12-12 12:50:00,220.73,220.83,220.55,220.76,3222.0,218.2901,218.389,218.1121,218.3197,3222.0
2023-12-12 13:00:00,220.61,220.91,220.41,220.69,5191.0,218.1714,218.4681,217.9736,218.2505,5191.0
2023-12-12 13:10:00,220.76,220.85,220.67,220.75,1324.0,218.3197,218.4087,218.2307,218.3098,1324.0
2023-12-12 13:20:00,220.84,220.95,220.7,220.88,5114.0,218.3988,218.5076,218.2604,218.4384,5114.0
2023-12-12 13:30:00,220.92,221.0,220.81,220.96,5388.0,218.478,218.5571,218.3692,218.5175,5388.0
2023-12-12 13:40:00,220.82,221.12,220.8,221.06,3570.0,218.3791,218.6758,218.3593,218.6164,3570.0
2023-12-12 13:50:00,221.06,221.15,220.97,221.15,3355.0,218.6164,218.7054,218.5274,218.7054,3355.0
2023-12-12 14:00:00,221.19,221.26,220.89,220.91,4928.0,218.745,218.8142,218.4483,218.4681,4928.0
2023-12-12 14:10:00,220.94,221.15,220.8,221.07,1975.0,218.4977,218.7054,218.3593,218.6263,1975.0
2023-12-12 14:20:00,221.07,221.07,220.84,220.84,3506.0,218.6263,218.6263,218.3988,218.3988,3506.0
2023-12-12 14:30:00,220.92,221.04,220.91,221.04,3190.0,218.478,218.5966,218.4681,218.5966,3190.0
2023-12-12 14:40:00,221.06,221.26,221.06,221.16,4494.0,218.6164,218.8142,218.6164,218.7153,4494.0
2023-12-12 14:50:00,221.22,221.39,221.21,221.33,4503.0,218.7746,218.9428,218.7648,218.8834,4503.0
2023-12-12 15:00:00,221.38,221.65,221.36,221.49,4468.0,218.9329,219.1999,218.9131,219.0417,4468.0
2023-12-12 15:10:00,221.45,221.92,221.2,221.88,11902.0,219.0021,219.4669,218.7549,219.4274,11902.0
2023-12-12 15:20:00,221.9,222.08,221.79,221.85,8340.0,219.4471,219.6251,219.3383,219.3977,8340.0
2023-12-12 15:30:00,221.85,221.85,220.97,220.97,5642.0,219.3977,219.3977,218.5274,218.5274,5642.0
2023-12-12 15:40:00,221.01,221.21,220.71,220.8,14445.0,218.567,218.7648,218.2703,218.3593,14445.0
2023-12-12 15:50:00,220.74,220.93,220.54,220.9,45273.0,218.3,218.4879,218.1022,218.4582,45273.0
2023-12-13 09:30:00,221.09,221.15,221.07,221.1,6495.0,218.6461,218.7054,218.6263,218.656,6495.0
2023-12-13 09:40:00,220.8,221.05,220.8,221.05,553.0,218.3593,218.6065,218.3593,218.6065,553.0
2023-12-13 09:50:00,221.07,221.16,220.67,220.75,1954.0,218.6263,218.7153,218.2307,218.3098,1954.0
2023-12-13 10:00:00,220.82,221.15,220.69,221.15,6319.0,218.3791,218.7054,218.2505,218.7054,6319.0
2023-12-13 10:10:00,221.26,221.47,221.21,221.35,9902.0,218.8142,219.0219,218.7648,218.9032,9902.0
2023-12-13 10:20:00,221.29,221.45,221.15,221.15,6001.0,218.8439,219.0021,218.7054,218.7054,6001.0
2023-12-13 10:30:00,221.13,221.32,221.11,221.32,4717.0,218.6856,218.8735,218.6659,218.8735,4717.0
2023-12-13 10:40:00,221.12,221.15,220.8,220.93,6623.0,218.6758,218.7054,218.3593,218.4879,6623.0
2023-12-13 10:50:00,221.03,221.03,220.85,220.91,2043.0,218.5867,218.5867,218.4087,218.4681,2043.0
2023-12-13 11:00:00,220.8,221.24,220.11,220.94,16586.0,218.3593,218.7944,217.6769,218.4977,16586.0
2023-12-13 11:10:00,220.49,220.6,220.23,220.44,621.0,218.0527,218.1615,217.7956,218.0033,621.0
2023-12-13 11:20:00,220.35,220.42,220.14,220.34,1317.0,217.9143,217.9835,217.7066,217.9044,1317.0
2023-12-13 11:30:00,220.17,220.43,220.09,220.34,2005.0,217.7363,217.9934,217.6571,217.9044,2005.0
2023-12-13 11:40:00,220.21,220.36,220.05,220.36,1202.0,217.7758,217.9242,217.6176,217.9242,1202.0
2023-12-13 11:50:00,220.3,220.38,220.18,220.27,3058.0,217.8648,217.9439,217.7461,217.8351,3058.0
2023-12-13 12:00:00,220.3,220.3,220.14,220.27,2535.0,217.8648,217.8648,217.7066,217.8351,2535.0
2023-12-13 12:10:00,220.21,220.33,220.14,220.15,1970.0,217.7758,217.8945,217.7066,217.7165,1970.0
2023-12-13 12:20:00,220.32,220.32,219.98,220.01,3019.0,217.8846,217.8846,217.5484,217.578,3019.0
2023-12-13 12:30:00,220.05,220.25,219.9,220.25,2424.0,217.6176,217.8154,217.4692,217.8154,2424.0
2023-12-13 12:40:00,220.12,220.22,219.98,220.11,1819.0,217.6868,217.7857,217.5484,217.6769,1819.0
2023-12-13 12:50:00,220.1,220.16,219.99,220.0,2087.0,217.667,217.7264,217.5582,217.5681,2087.0
2023-12-13 13:00:00,220.05,220.07,219.6,220.06,3201.0,217.6176,217.6374,217.1726,217.6275,3201.0
2023-12-13 13:10:00,220.09,220.16,220.07,220.16,1502.0,217.6571,217.7264,217.6374,217.7264,1502.0
2023-12-13 13:20:00,220.11,220.14,220.0,220.05,503.0,217.6769,217.7066,217.5681,217.6176,503.0
2023-12-13 13:30:00,220.01,220.13,220.0,220.06,1097.0,217.578,217.6967,217.5681,217.6275,1097.0
2023-12-13 13:40:00,219.95,220.16,219.86,219.89,2757.0,217.5187,217.7264,217.4297,217.4594,2757.0
2023-12-13 13:50:00,220.05,220.35,220.05,220.26,1374.0,217.6176,217.9143,217.6176,217.8253,1374.0
2023-12-13 14:00:00,220.42,221.64,220.42,221.38,15188.0,217.9835,219.19,217.9835,218.9329,15188.0
2023-12-13 14:10:00,221.43,221.63,221.15,221.37,10332.0,218.9823,219.1801,218.7054,218.923,10332.0
2023-12-13 14:20:00,221.53,221.79,221.38,221.71,3361.0,219.0812,219.3383,218.9329,219.2592,3361.0
2023-12-13 14:30:00,221.72,222.48,221.44,222.48,5763.0,219.2691,220.0207,218.9922,220.0207,5763.0
2023-12-13 14:40:00,222.79,223.27,222.71,223.02,5036.0,220.3273,220.802,220.2482,220.5548,5036.0
2023-12-13 14:50:00,223.33,223.62,223.2,223.61,1774.0,220.8613,221.1481,220.7328,221.1382,1774.0
2023-12-13 15:00:00,223.57,224.73,223.45,224.12,5620.0,221.0987,222.2458,220.98,221.6426,5620.0
2023-12-13 15:10:00,224.17,224.42,223.77,224.15,7041.0,221.692,221.9393,221.2965,221.6723,7041.0
2023-12-13 15:20:00,224.15,224.25,223.17,223.65,9728.0,221.6723,221.7712,220.7031,221.1778,9728.0
2023-12-13 15:30:00,223.36,224.17,222.9,223.81,12833.0,220.891,221.692,220.4361,221.336,12833.0
2023-12-13 15:40:00,223.99,223.99,223.49,223.51,8729.0,221.514,221.514,221.0196,221.0393,8729.0
2023-12-13 15:50:00,223.57,223.74,223.29,223.7,32451.0,221.0987,221.2668,220.8218,221.2272,32451.0
2023-12-14 09:30:00,224.88,225.0,223.75,224.45,15019.0,222.3942,222.5129,221.2767,221.9689,15019.0
2023-12-14 09:40:00,224.56,225.3,224.48,224.57,12864.0,222.0777,222.8095,221.9986,222.0876,12864.0
2023-12-14 09:50:00,224.34,224.41,223.55,223.84,9042.0,221.8602,221.9294,221.0789,221.3657,9042.0
2023-12-14 10:00:00,223.97,224.06,223.12,223.28,34632.0,221.4942,221.5833,220.6536,220.8119,34632.0
2023-12-14 10:10:00,223.14,223.31,221.58,221.84,22859.0,220.6734,220.8415,219.1307,219.3878,22859.0
2023-12-14 10:20:00,221.9,222.13,221.47,221.87,10997.0,219.4471,219.6746,219.0219,219.4175,10997.0
2023-12-14 10:30:00,221.83,222.06,221.32,221.87,8231.0,219.3779,219.6054,218.8735,219.4175,8231.0
2023-12-14 10:40:00,222.0,222.47,222.0,222.47,21439.0,219.546,220.0108,219.546,220.0108,21439.0
2023-12-14 10:50:00,222.37,222.91,222.35,222.81,25900.0,219.9119,220.446,219.8922,220.3471,25900.0
2023-12-14 11:00:00,222.81,223.13,222.72,222.86,18010.0,220.3471,220.6635,220.2581,220.3965,18010.0
2023-12-14 11:10:00,222.78,222.87,222.27,222.68,16058.0,220.3174,220.4064,219.813,220.2185,16058.0
2023-12-14 11:20:00,222.68,222.69,222.3,222.49,5851.0,220.2185,220.2284,219.8427,220.0306,5851.0
2023-12-14 11:30:00,222.46,223.2,222.46,223.0,6384.0,220.0009,220.7328,220.0009,220.535,6384.0
2023-12-14 11:40:00,223.09,223.23,222.99,223.03,11519.0,220.624,220.7624,220.5251,220.5646,11519.0
2023-12-14 11:50:00,223.03,223.36,222.95,223.3,19783.0,220.5646,220.891,220.4855,220.8317,19783.0
2023-12-14 12:00:00,223.38,224.33,223.38,224.23,5349.0,220.9108,221.8503,220.9108,221.7514,5349.0
2023-12-14 12:10:00,224.21,224.69,223.92,224.03,8131.0,221.7316,222.2063,221.4448,221.5536,8131.0
2023-12-14 12:20:00,224.04,224.23,223.94,224.09,8152.0,221.5635,221.7514,221.4646,221.6129,8152.0
2023-12-14 12:30:00,224.06,224.18,223.95,224.0,9600.0,221.5833,221.7019,221.4745,221.5239,9600.0
2023-12-14 12:40:00,224.0,224.07,223.65,223.73,4852.0,221.5239,221.5931,221.1778,221.2569,4852.0
2023-12-14 12:50:00,223.68,223.68,223.09,223.09,3539.0,221.2075,221.2075,220.624,220.624,3539.0
2023-12-14 13:00:00,223.05,223.48,222.79,223.12,13988.0,220.5844,221.0097,220.3273,220.6536,13988.0
2023-12-14 13:10:00,222.85,223.0,222.73,223.0,6263.0,220.3866,220.535,220.268,220.535,6263.0
2023-12-14 13:20:00,222.93,223.12,222.93,222.97,6338.0,220.4657,220.6536,220.4657,220.5053,6338.0
2023-12-14 13:30:00,222.93,223.31,222.89,223.31,7318.0,220.4657,220.8415,220.4262,220.8415,7318.0
2023-12-14 13:40:00,223.25,223.3,223.13,223.15,9589.0,220.7822,220.8317,220.6635,220.6833,9589.0
2023-12-14 13:50:00,223.13,223.13,222.49,222.92,9796.0,220.6635,220.6635,220.0306,220.4559,9796.0
2023-12-14 14:00:00,223.0,223.34,222.96,223.28,4288.0,220.535,220.8712,220.4954,220.8119,4288.0
2023-12-14 14:10:00,223.28,223.95,223.28,223.78,6395.0,220.8119,221.4745,220.8119,221.3064,6395.0
2023-12-14 14:20:00,223.75,223.77,223.38,223.65,7850.0,221.2767,221.2965,220.9108,221.1778,7850.0
2023-12-14 14:30:00,223.69,223.69,223.39,223.47,11834.0,221.2173,221.2173,220.9207,220.9998,11834.0
2023-12-14 14:40:00,223.41,223.95,223.36,223.94,8821.0,220.9404,221.4745,220.891,221.4646,8821.0
2023-12-14 14:50:00,223.9,224.45,223.9,224.09,8707.0,221.425,221.9689,221.425,221.6129,8707.0
2023-12-14 15:00:00,224.09,224.53,224.09,224.48,6808.0,221.6129,222.0481,221.6129,221.9986,6808.0
2023-12-14 15:10:00,224.52,224.6,224.33,224.53,8296.0,222.0382,222.1173,221.8503,222.0481,8296.0
2023-12-14 15:20:00,224.53,224.53,224.3,224.38,7218.0,222.0481,222.0481,221.8206,221.8997,7218.0
2023-12-14 15:30:00,224.39,224.72,224.13,224.13,10141.0,221.9096,222.236,221.6525,221.6525,10141.0
2023-12-14 15:40:00,224.17,224.54,224.12,224.21,16836.0,221.692,222.0579,221.6426,221.7316,16836.0
2023-12-14 15:50:00,224.22,224.94,224.21,224.8,59651.0,221.7415,222.4535,221.7316,222.3151,59651.0
2023-12-15 09:30:00,224.0,224.0,223.3,223.84,245506.0,221.5239,221.5239,220.8317,221.3657,245506.0
2023-12-15 09:40:00,224.07,225.0,224.0,224.48,5889.0,221.5931,222.5129,221.5239,221.9986,5889.0
2023-12-15 09:50:00,224.67,225.54,224.65,225.28,4506.0,222.1865,223.0469,222.1667,222.7898,4506.0
2023-12-15 10:00:00,225.53,226.22,225.53,226.22,3668.0,223.037,223.7194,223.037,223.7194,3668.0
2023-12-15 10:10:00,226.23,226.76,225.81,226.68,5362.0,223.7293,224.2534,223.3139,224.1743,5362.0
2023-12-15 10:20:00,226.76,226.84,225.72,225.85,28726.0,224.2534,224.3325,223.2249,223.3535,28726.0
2023-12-15 10:30:00,225.67,225.88,225.6,225.64,2238.0,223.1755,223.3831,223.1062,223.1458,2238.0
2023-12-15 10:40:00,225.65,225.81,225.58,225.79,2553.0,223.1557,223.3139,223.0865,223.2941,2553.0
2023-12-15 10:50:00,225.81,226.26,225.51,225.86,3644.0,223.3139,223.7589,223.0172,223.3634,3644.0
2023-12-15 11:00:00,225.86,225.86,225.5,225.59,2001.0,223.3634,223.3634,223.0073,223.0963,2001.0
2023-12-15 11:10:00,225.54,225.89,225.49,225.83,4904.0,223.0469,223.393,222.9974,223.3337,4904.0
2023-12-15 11:20:00,225.78,226.15,225.78,226.15,7448.0,223.2842,223.6502,223.2842,223.6502,7448.0
2023-12-15 11:30:00,226.14,226.17,225.27,225.28,3019.0,223.6403,223.6699,222.7799,222.7898,3019.0
2023-12-15 11:40:00,225.26,225.26,224.74,225.04,10388.0,222.77,222.77,222.2557,222.5524,10388.0
2023-12-15 11:50:00,225.04,225.48,225.04,225.12,5602.0,222.5524,222.9876,222.5524,222.6315,5602.0
2023-12-15 12:00:00,225.1,225.47,225.1,225.4,1800.0,222.6118,222.9777,222.6118,222.9084,1800.0
2023-12-15 12:10:00,225.52,225.69,225.25,225.43,4527.0,223.0271,223.1952,222.7601,222.9381,4527.0
2023-12-15 12:20:00,225.34,225.41,225.22,225.41,2426.0,222.8491,222.9183,222.7304,222.9183,2426.0
2023-12-15 12:30:00,225.48,225.57,225.46,225.5,1371.0,222.9876,223.0766,222.9678,223.0073,1371.0
2023-12-15 12:40:00,225.31,225.51,225.25,225.42,1883.0,222.8194,223.0172,222.7601,222.9282,1883.0
2023-12-15 12:50:00,225.4,225.41,225.13,225.17,1400.0,222.9084,222.9183,222.6414,222.681,1400.0
2023-12-15 13:00:00,225.24,225.41,225.21,225.22,1600.0,222.7502,222.9183,222.7205,222.7304,1600.0
2023-12-15 13:10:00,225.31,225.33,225.12,225.17,2132.0,222.8194,222.8392,222.6315,222.681,2132.0
2023-12-15 13:20:00,225.2,225.35,225.0,225.07,1767.0,222.7107,222.859,222.5129,222.5821,1767.0
2023-12-15 13:30:00,225.06,225.15,224.56,224.56,2299.0,222.5722,222.6612,222.0777,222.0777,2299.0
2023-12-15 13:40:00,224.5,224.64,224.13,224.33,2698.0,222.0184,222.1568,221.6525,221.8503,2698.0
2023-12-15 13:50:00,224.33,224.39,224.24,224.39,1825.0,221.8503,221.9096,221.7613,221.9096,1825.0
2023-12-15 14:00:00,224.09,224.34,223.84,223.94,2154.0,221.6129,221.8602,221.3657,221.4646,2154.0
2023-12-15 14:10:00,223.82,224.13,223.82,224.13,2261.0,221.3459,221.6525,221.3459,221.6525,2261.0
2023-12-15 14:20:00,224.02,224.02,223.42,223.47,3210.0,221.5437,221.5437,220.9503,220.9998,3210.0
2023-12-15 14:30:00,223.45,223.82,223.36,223.75,1857.0,220.98,221.3459,220.891,221.2767,1857.0
2023-12-15 14:40:00,223.74,223.9,223.46,223.46,3689.0,221.2668,221.425,220.9899,220.9899,3689.0
2023-12-15 14:50:00,223.32,223.87,223.24,223.87,12652.0,220.8514,221.3954,220.7723,221.3954,12652.0
2023-12-15 15:00:00,223.97,223.98,223.68,223.69,2818.0,221.4942,221.5041,221.2075,221.2173,2818.0
2023-12-15 15:10:00,223.67,223.83,223.55,223.77,14599.0,221.1976,221.3558,221.0789,221.2965,14599.0
2023-12-15 15:20:00,223.76,224.13,223.73,223.98,4864.0,221.2866,221.6525,221.2569,221.5041,4864.0
2023-12-15 15:30:00,224.01,224.13,223.46,223.5,5653.0,221.5338,221.6525,220.9899,221.0294,5653.0
2023-12-15 15:40:00,223.5,223.98,223.4,223.92,22376.0,221.0294,221.5041,220.9306,221.4448,22376.0
2023-12-15 15:50:00,223.96,224.88,223.91,224.33,65795.0,221.4844,222.3942,221.4349,221.8503,65795.0
2023-12-18 09:30:00,224.58,224.58,223.69,223.95,5550.0,222.0975,222.0975,221.2173,221.4745,5550.0
2023-12-18 09:40:00,224.03,224.16,223.42,223.45,2200.0,221.5536,221.6821,220.9503,220.98,2200.0
2023-12-18 09:50:00,223.44,223.44,222.18,222.59,3950.0,220.9701,220.9701,219.724,220.1295,3950.0
2023-12-18 10:00:00,222.59,223.49,222.59,223.45,9094.0,220.1295,221.0196,220.1295,220.98,9094.0
2023-12-18 10:10:00,222.84,223.86,222.84,223.86,9175.0,220.3767,221.3855,220.3767,221.3855,9175.0
2023-12-18 10:20:00,223.95,223.95,223.31,223.73,4192.0,221.4745,221.4745,220.8415,221.2569,4192.0
2023-12-18 10:30:00,223.76,223.76,223.22,223.35,3545.0,221.2866,221.2866,220.7525,220.8811,3545.0
2023-12-18 10:40:00,223.32,223.48,222.64,222.64,2857.0,220.8514,221.0097,220.179,220.179,2857.0
2023-12-18 10:50:00,222.34,222.72,222.23,222.63,3617.0,219.8823,220.2581,219.7735,220.1691,3617.0
2023-12-18 11:00:00,222.63,222.8,222.45,222.76,2665.0,220.1691,220.3372,219.9911,220.2976,2665.0
2023-12-18 11:10:00,222.7,222.82,222.56,222.72,3375.0,220.2383,220.357,220.0998,220.2581,3375.0
2023-12-18 11:20:00,222.71,222.73,222.38,222.38,1499.0,220.2482,220.268,219.9218,219.9218,1499.0
2023-12-18 11:30:00,222.23,222.24,221.66,221.97,10463.0,219.7735,219.7834,219.2098,219.5164,10463.0
2023-12-18 11:40:00,222.23,222.49,222.17,222.37,3457.0,219.7735,220.0306,219.7141,219.9119,3457.0
2023-12-18 11:50:00,222.24,222.44,222.09,222.37,5854.0,219.7834,219.9812,219.635,219.9119,5854.0
2023-12-18 12:00:00,222.45,222.54,222.27,222.38,1495.0,219.9911,220.0801,219.813,219.9218,1495.0
2023-12-18 12:10:00,222.4,222.98,222.4,222.93,4051.0,219.9416,220.5152,219.9416,220.4657,4051.0
2023-12-18 12:20:00,222.88,222.98,222.62,222.78,4396.0,220.4163,220.5152,220.1592,220.3174,4396.0
2023-12-18 12:30:00,222.81,222.81,222.62,222.71,2600.0,220.3471,220.3471,220.1592,220.2482,2600.0
2023-12-18 12:40:00,222.69,222.69,222.49,222.49,2929.0,220.2284,220.2284,220.0306,220.0306,2929.0
2023-12-18 12:50:00,222.5,222.63,222.22,222.58,9893.0,220.0405,220.1691,219.7636,220.1196,9893.0
2023-12-18 13:00:00,222.71,222.92,222.71,222.83,1736.0,220.2482,220.4559,220.2482,220.3669,1736.0
2023-12-18 13:10:00,222.85,222.99,222.58,222.73,4668.0,220.3866,220.5251,220.1196,220.268,4668.0
2023-12-18 13:20:00,222.78,222.87,222.78,222.8,2388.0,220.3174,220.4064,220.3174,220.3372,2388.0
2023-12-18 13:30:00,222.81,223.05,222.81,222.89,3228.0,220.3471,220.5844,220.3471,220.4262,3228.0
2023-12-18 13:40:00,222.92,222.92,222.37,222.37,2585.0,220.4559,220.4559,219.9119,219.9119,2585.0
2023-12-18 13:50:00,222.3,222.58,222.2,222.58,2877.0,219.8427,220.1196,219.7438,220.1196,2877.0
2023-12-18 14:00:00,222.6,222.87,222.59,222.71,849.0,220.1394,220.4064,220.1295,220.2482,849.0
2023-12-18 14:10:00,222.7,222.94,222.69,222.9,3767.0,220.2383,220.4756,220.2284,220.4361,3767.0
2023-12-18 14:20:00,222.85,222.89,222.59,222.66,4392.0,220.3866,220.4262,220.1295,220.1987,4392.0
2023-12-18 14:30:00,222.59,222.59,222.12,222.56,4445.0,220.1295,220.1295,219.6647,220.0998,4445.0
2023-12-18 14:40:00,222.56,223.16,222.56,222.9,4583.0,220.0998,220.6932,220.0998,220.4361,4583.0
2023-12-18 14:50:00,222.9,223.07,222.67,223.05,4959.0,220.4361,220.6042,220.2086,220.5844,4959.0
2023-12-18 15:00:00,223.11,223.14,222.73,222.81,2600.0,220.6438,220.6734,220.268,220.3471,2600.0
2023-12-18 15:10:00,222.88,223.03,222.8,222.83,8532.0,220.4163,220.5646,220.3372,220.3669,8532.0
2023-12-18 15:20:00,222.86,223.39,222.86,223.26,5999.0,220.3965,220.9207,220.3965,220.7921,5999.0
2023-12-18 15:30:00,223.29,223.29,223.01,223.13,12387.0,220.8218,220.8218,220.5449,220.6635,12387.0
2023-12-18 15:40:00,223.15,223.18,222.85,222.9,18832.0,220.6833,220.713,220.3866,220.4361,18832.0
2023-12-18 15:50:00,222.95,222.98,222.53,222.59,51969.0,220.4855,220.5152,220.0702,220.1295,51969.0
2023-12-19 09:30:00,224.42,224.47,223.94,223.94,6594.0,221.9393,221.9887,221.4646,221.4646,6594.0
2023-12-19 09:40:00,223.99,224.21,223.97,224.08,1400.0,221.514,221.7316,221.4942,221.603,1400.0
2023-12-19 09:50:00,224.15,224.45,223.85,224.45,12762.0,221.6723,221.9689,221.3756,221.9689,12762.0
2023-12-19 10:00:00,224.81,225.16,224.66,224.66,10250.0,222.325,222.6711,222.1766,222.1766,10250.0
2023-12-19 10:10:00,224.82,224.83,224.59,224.67,1257.0,222.3349,222.3447,222.1074,222.1865,1257.0
2023-12-19 10:20:00,224.61,224.9,224.41,224.87,5386.0,222.1272,222.414,221.9294,222.3843,5386.0
2023-12-19 10:30:00,224.89,225.07,224.83,225.04,2147.0,222.4041,222.5821,222.3447,222.5524,2147.0
2023-12-19 10:40:00,225.03,225.03,224.6,224.73,846.0,222.5425,222.5425,222.1173,222.2458,846.0
2023-12-19 10:50:00,224.87,224.95,224.74,224.82,2126.0,222.3843,222.4634,222.2557,222.3349,2126.0
2023-12-19 11:00:00,224.85,224.85,224.59,224.77,2926.0,222.3645,222.3645,222.1074,222.2854,2926.0
2023-12-19 11:10:00,224.83,224.93,224.72,224.93,1800.0,222.3447,222.4436,222.236,222.4436,1800.0
2023-12-19 11:20:00,224.87,225.16,224.79,225.08,2654.0,222.3843,222.6711,222.3052,222.592,2654.0
2023-12-19 11:30:00,225.07,225.07,224.43,224.53,1950.0,222.5821,222.5821,221.9492,222.0481,1950.0
2023-12-19 11:40:00,224.62,224.68,224.56,224.68,1497.0,222.1371,222.1964,222.0777,222.1964,1497.0
2023-12-19 11:50:00,224.78,224.81,224.66,224.71,2253.0,222.2953,222.325,222.1766,222.2261,2253.0
2023-12-19 12:00:00,224.67,225.23,224.6,225.23,2641.0,222.1865,222.7403,222.1173,222.7403,2641.0
2023-12-19 12:10:00,225.15,225.19,225.07,225.08,1178.0,222.6612,222.7008,222.5821,222.592,1178.0
2023-12-19 12:20:00,224.97,224.97,224.78,224.78,1850.0,222.4832,222.4832,222.2953,222.2953,1850.0
2023-12-19 12:30:00,224.75,224.94,224.75,224.83,4286.0,222.2656,222.4535,222.2656,222.3447,4286.0
2023-12-19 12:40:00,224.81,224.84,224.54,224.56,1400.0,222.325,222.3546,222.0579,222.0777,1400.0
2023-12-19 12:50:00,224.6,224.88,224.6,224.78,3207.0,222.1173,222.3942,222.1173,222.2953,3207.0
2023-12-19 13:00:00,224.86,224.86,224.6,224.6,1100.0,222.3744,222.3744,222.1173,222.1173,1100.0
2023-12-19 13:10:00,224.54,224.59,224.47,224.47,1200.0,222.0579,222.1074,221.9887,221.9887,1200.0
2023-12-19 13:20:00,224.4,224.49,224.27,224.28,1714.0,221.9195,222.0085,221.7909,221.8008,1714.0
2023-12-19 13:30:00,224.36,224.49,224.34,224.44,1942.0,221.8799,222.0085,221.8602,221.9591,1942.0
2023-12-19 13:40:00,224.4,224.58,224.34,224.53,4595.0,221.9195,222.0975,221.8602,222.0481,4595.0
2023-12-19 13:50:00,224.55,224.55,224.21,224.27,1719.0,222.0678,222.0678,221.7316,221.7909,1719.0
2023-12-19 14:00:00,224.28,224.28,224.05,224.11,1300.0,221.8008,221.8008,221.5734,221.6327,1300.0
2023-12-19 14:10:00,224.11,224.46,224.02,224.42,6332.0,221.6327,221.9788,221.5437,221.9393,6332.0
2023-12-19 14:20:00,224.42,224.68,224.36,224.68,3005.0,221.9393,222.1964,221.8799,222.1964,3005.0
2023-12-19 14:30:00,224.6,224.84,224.58,224.69,2825.0,222.1173,222.3546,222.0975,222.2063,2825.0
2023-12-19 14:40:00,224.64,224.65,224.36,224.42,2278.0,222.1568,222.1667,221.8799,221.9393,2278.0
2023-12-19 14:50:00,224.41,224.65,224.33,224.45,4438.0,221.9294,222.1667,221.8503,221.9689,4438.0
2023-12-19 15:00:00,224.5,224.84,224.5,224.82,4500.0,222.0184,222.3546,222.0184,222.3349,4500.0
2023-12-19 15:10:00,224.79,225.04,224.74,225.03,6994.0,222.3052,222.5524,222.2557,222.5425,6994.0
2023-12-19 15:20:00,225.06,225.13,224.91,224.98,6274.0,222.5722,222.6414,222.4239,222.4931,6274.0
2023-12-19 15:30:00,225.03,225.03,224.7,224.84,6636.0,222.5425,222.5425,222.2162,222.3546,6636.0
2023-12-19 15:40:00,224.9,225.07,224.66,224.83,21416.0,222.414,222.5821,222.1766,222.3447,21416.0
2023-12-19 15:50:00,224.86,224.87,224.64,224.65,48916.0,222.3744,222.3843,222.1568,222.1667,48916.0
2023-12-20 09:30:00,223.67,224.36,223.25,224.36,4982.0,221.1976,221.8799,220.7822,221.8799,4982.0
2023-12-20 09:40:00,224.04,224.08,223.57,223.59,3531.0,221.5635,221.603,221.0987,221.1185,3531.0
2023-12-20 09:50:00,223.68,223.83,223.27,223.31,3277.0,221.2075,221.3558,220.802,220.8415,3277.0
2023-12-20 10:00:00,223.47,224.2,223.47,224.18,8879.0,220.9998,221.7217,220.9998,221.7019,8879.0
2023-12-20 10:10:00,224.17,224.29,223.89,223.92,5672.0,221.692,221.8107,221.4151,221.4448,5672.0
2023-12-20 10:20:00,223.71,223.72,223.45,223.45,3599.0,221.2371,221.247,220.98,220.98,3599.0
2023-12-20 10:30:00,223.57,224.0,223.57,223.99,3103.0,221.0987,221.5239,221.0987,221.514,3103.0
2023-12-20 10:40:00,223.93,224.32,223.81,223.89,5550.0,221.4547,221.8404,221.336,221.4151,5550.0
2023-12-20 10:50:00,223.81,224.02,223.69,224.0,3307.0,221.336,221.5437,221.2173,221.5239,3307.0
2023-12-20 11:00:00,224.04,224.24,223.92,224.09,4581.0,221.5635,221.7613,221.4448,221.6129,4581.0
2023-12-20 11:10:00,224.01,224.08,223.66,223.82,3735.0,221.5338,221.603,221.1877,221.3459,3735.0
2023-12-20 11:20:00,223.84,224.0,223.83,223.89,2460.0,221.3657,221.5239,221.3558,221.4151,2460.0
2023-12-20 11:30:00,223.93,223.93,223.69,223.86,5934.0,221.4547,221.4547,221.2173,221.3855,5934.0
2023-12-20 11:40:00,223.82,224.02,223.7,224.02,3731.0,221.3459,221.5437,221.2272,221.5437,3731.0
2023-12-20 11:50:00,223.92,224.12,223.89,223.95,3662.0,221.4448,221.6426,221.4151,221.4745,3662.0
2023-12-20 12:00:00,224.0,224.0,223.76,223.84,2563.0,221.5239,221.5239,221.2866,221.3657,2563.0
2023-12-20 12:10:00,223.73,223.79,223.6,223.61,1311.0,221.2569,221.3162,221.1283,221.1382,1311.0
2023-12-20 12:20:00,223.59,223.66,223.56,223.63,2000.0,221.1185,221.1877,221.0888,221.158,2000.0
2023-12-20 12:30:00,223.64,223.64,223.13,223.49,2362.0,221.1679,221.1679,220.6635,221.0196,2362.0
2023-12-20 12:40:00,223.53,223.75,223.49,223.58,3400.0,221.0591,221.2767,221.0196,221.1086,3400.0
2023-12-20 12:50:00,223.62,223.74,223.56,223.68,3023.0,221.1481,221.2668,221.0888,221.2075,3023.0
2023-12-20 13:00:00,223.61,223.61,223.46,223.49,1900.0,221.1382,221.1382,220.9899,221.0196,1900.0
2023-12-20 13:10:00,223.5,223.61,223.39,223.44,3284.0,221.0294,221.1382,220.9207,220.9701,3284.0
2023-12-20 13:20:00,223.23,223.28,223.1,223.26,2205.0,220.7624,220.8119,220.6339,220.7921,2205.0
2023-12-20 13:30:00,223.36,223.36,223.01,223.28,9750.0,220.891,220.891,220.5449,220.8119,9750.0
2023-12-20 13:40:00,223.32,223.32,223.15,223.23,2649.0,220.8514,220.8514,220.6833,220.7624,2649.0
2023-12-20 13:50:00,223.24,223.38,223.14,223.2,2901.0,220.7723,220.9108,220.6734,220.7328,2901.0
2023-12-20 14:00:00,223.2,223.3,222.91,223.28,3353.0,220.7328,220.8317,220.446,220.8119,3353.0
2023-12-20 14:10:00,223.31,223.32,223.21,223.29,2952.0,220.8415,220.8514,220.7427,220.8218,2952.0
2023-12-20 14:20:00,223.28,223.51,223.11,223.11,2902.0,220.8119,221.0393,220.6438,220.6438,2902.0
2023-12-20 14:30:00,223.2,223.26,222.84,222.84,2321.0,220.7328,220.7921,220.3767,220.3767,2321.0
2023-12-20 14:40:00,222.89,223.05,222.72,222.85,2635.0,220.4262,220.5844,220.2581,220.3866,2635.0
2023-12-20 14:50:00,222.79,222.87,221.47,221.64,6939.0,220.3273,220.4064,219.0219,219.19,6939.0
2023-12-20 15:00:00,221.58,221.71,221.0,221.36,6921.0,219.1307,219.2592,218.5571,218.9131,6921.0
2023-12-20 15:10:00,221.56,222.63,221.55,222.61,6048.0,219.1109,220.1691,219.101,220.1493,6048.0
2023-12-20 15:20:00,222.54,222.54,221.62,221.62,4400.0,220.0801,220.0801,219.1702,219.1702,4400.0
2023-12-20 15:30:00,221.54,222.0,221.54,221.58,8135.0,219.0911,219.546,219.0911,219.1307,8135.0
2023-12-20 15:40:00,221.58,222.01,221.34,222.01,26617.0,219.1307,219.5559,218.8933,219.5559,26617.0
2023-12-20 15:50:00,222.18,222.27,220.87,221.18,38327.0,219.724,219.813,218.4285,218.7351,38327.0
2023-12-21 09:30:00,223.19,223.22,221.5,222.91,9474.0,220.7229,220.7525,219.0516,220.446,9474.0
2023-12-21 09:40:00,222.94,223.29,221.88,223.18,11536.0,220.4756,220.8218,219.4274,220.713,11536.0
2023-12-21 09:50:00,222.97,223.16,222.47,222.73,6648.0,220.5053,220.6932,220.0108,220.268,6648.0
2023-12-21 10:00:00,222.75,223.15,222.58,223.01,3112.0,220.2877,220.6833,220.1196,220.5449,3112.0
2023-12-21 10:10:00,223.0,223.64,223.0,223.34,6071.0,220.535,221.1679,220.535,220.8712,6071.0
2023-12-21 10:20:00,223.34,223.56,222.62,222.66,3607.0,220.8712,221.0888,220.1592,220.1987,3607.0
2023-12-21 10:30:00,222.74,222.92,222.68,222.8,2987.0,220.2778,220.4559,220.2185,220.3372,2987.0
2023-12-21 10:40:00,222.69,223.12,222.56,222.95,5468.0,220.2284,220.6536,220.0998,220.4855,5468.0
2023-12-21 10:50:00,222.74,222.93,222.54,222.89,2686.0,220.2778,220.4657,220.0801,220.4262,2686.0
2023-12-21 11:00:00,222.92,223.16,222.81,222.81,2937.0,220.4559,220.6932,220.3471,220.3471,2937.0
2023-12-21 11:10:00,222.79,222.96,222.66,222.81,2641.0,220.3273,220.4954,220.1987,220.3471,2641.0
2023-12-21 11:20:00,222.8,223.24,222.79,223.02,5368.0,220.3372,220.7723,220.3273,220.5548,5368.0
2023-12-21 11:30:00,223.0,223.01,222.72,222.87,3855.0,220.535,220.5449,220.2581,220.4064,3855.0
2023-12-21 11:40:00,222.76,222.95,222.63,222.63,1564.0,220.2976,220.4855,220.1691,220.1691,1564.0
2023-12-21 11:50:00,222.59,222.59,222.21,222.33,2000.0,220.1295,220.1295,219.7537,219.8724,2000.0
2023-12-21 12:00:00,222.3,222.41,222.04,222.05,5472.0,219.8427,219.9515,219.5856,219.5955,5472.0
2023-12-21 12:10:00,222.06,222.3,222.06,222.19,2417.0,219.6054,219.8427,219.6054,219.7339,2417.0
2023-12-21 12:20:00,222.17,222.37,221.98,222.01,6437.0,219.7141,219.9119,219.5262,219.5559,6437.0
2023-12-21 12:30:00,221.92,222.5,221.92,222.5,8973.0,219.4669,220.0405,219.4669,220.0405,8973.0
2023-12-21 12:40:00,222.53,222.71,222.42,222.6,14267.0,220.0702,220.2482,219.9614,220.1394,14267.0
2023-12-21 12:50:00,222.47,222.63,222.23,222.34,4721.0,220.0108,220.1691,219.7735,219.8823,4721.0
2023-12-21 13:00:00,222.25,222.58,222.23,222.23,6619.0,219.7933,220.1196,219.7735,219.7735,6619.0
2023-12-21 13:10:00,222.07,222.44,222.07,222.15,3688.0,219.6153,219.9812,219.6153,219.6944,3688.0
2023-12-21 13:20:00,221.99,222.5,221.99,222.33,3561.0,219.5361,220.0405,219.5361,219.8724,3561.0
2023-12-21 13:30:00,222.49,222.59,222.22,222.34,3493.0,220.0306,220.1295,219.7636,219.8823,3493.0
2023-12-21 13:40:00,222.27,222.46,222.22,222.41,3086.0,219.813,220.0009,219.7636,219.9515,3086.0
2023-12-21 13:50:00,222.28,222.56,222.28,222.43,4095.0,219.8229,220.0998,219.8229,219.9713,4095.0
2023-12-21 14:00:00,222.41,222.49,222.19,222.19,1510.0,219.9515,220.0306,219.7339,219.7339,1510.0
2023-12-21 14:10:00,222.19,222.66,222.19,222.65,4975.0,219.7339,220.1987,219.7339,220.1888,4975.0
2023-12-21 14:20:00,222.59,222.6,222.29,222.44,5124.0,220.1295,220.1394,219.8328,219.9812,5124.0
2023-12-21 14:30:00,222.35,222.43,222.17,222.43,4470.0,219.8922,219.9713,219.7141,219.9713,4470.0
2023-12-21 14:40:00,222.4,222.43,222.08,222.08,5274.0,219.9416,219.9713,219.6251,219.6251,5274.0
2023-12-21 14:50:00,222.11,222.14,221.81,221.9,4838.0,219.6548,219.6845,219.3581,219.4471,4838.0
2023-12-21 15:00:00,221.86,221.9,221.74,221.81,5917.0,219.4076,219.4471,219.2889,219.3581,5917.0
2023-12-21 15:10:00,221.89,222.29,221.89,222.27,5418.0,219.4372,219.8328,219.4372,219.813,5418.0
2023-12-21 15:20:00,222.27,222.53,222.14,222.52,11299.0,219.813,220.0702,219.6845,220.0603,11299.0
2023-12-21 15:30:00,222.53,222.71,222.4,222.67,10189.0,220.0702,220.2482,219.9416,220.2086,10189.0
2023-12-21 15:40:00,222.69,223.0,222.61,223.0,17800.0,220.2284,220.535,220.1493,220.535,17800.0
2023-12-21 15:50:00,222.97,223.38,222.78,223.3,48157.0,220.5053,220.9108,220.3174,220.8317,48157.0
2023-12-22 09:30:00,224.05,224.05,223.57,223.57,3220.0,221.5734,221.5734,221.0987,221.0987,3220.0
2023-12-22 09:40:00,223.56,224.19,223.56,224.09,1816.0,221.0888,221.7118,221.0888,221.6129,1816.0
2023-12-22 09:50:00,224.28,224.29,223.58,223.69,1900.0,221.8008,221.8107,221.1086,221.2173,1900.0
2023-12-22 10:00:00,223.7,224.34,223.68,223.99,8002.0,221.2272,221.8602,221.2075,221.514,8002.0
2023-12-22 10:10:00,224.01,224.21,223.82,224.0,5647.0,221.5338,221.7316,221.3459,221.5239,5647.0
2023-12-22 10:20:00,224.08,224.26,223.89,224.03,3746.0,221.603,221.781,221.4151,221.5536,3746.0
2023-12-22 10:30:00,224.03,224.42,224.0,224.22,3223.0,221.5536,221.9393,221.5239,221.7415,3223.0
2023-12-22 10:40:00,224.25,224.28,224.09,224.24,3557.0,221.7712,221.8008,221.6129,221.7613,3557.0
2023-12-22 10:50:00,224.17,224.61,223.88,223.88,3300.0,221.692,222.1272,221.4052,221.4052,3300.0
2023-12-22 11:00:00,223.87,223.91,223.55,223.86,2787.0,221.3954,221.4349,221.0789,221.3855,2787.0
2023-12-22 11:10:00,223.73,223.95,223.73,223.93,1878.0,221.2569,221.4745,221.2569,221.4547,1878.0
2023-12-22 11:20:00,223.97,224.3,223.93,224.3,4170.0,221.4942,221.8206,221.4547,221.8206,4170.0
2023-12-22 11:30:00,224.26,224.38,223.9,223.94,5448.0,221.781,221.8997,221.425,221.4646,5448.0
2023-12-22 11:40:00,223.87,223.87,223.57,223.74,908.0,221.3954,221.3954,221.0987,221.2668,908.0
2023-12-22 11:50:00,223.7,223.72,223.38,223.46,3994.0,221.2272,221.247,220.9108,220.9899,3994.0
2023-12-22 12:00:00,223.52,223.62,223.28,223.35,2536.0,221.0492,221.1481,220.8119,220.8811,2536.0
2023-12-22 12:10:00,223.13,223.35,223.13,223.35,2431.0,220.6635,220.8811,220.6635,220.8811,2431.0
2023-12-22 12:20:00,223.3,223.68,223.3,223.63,14419.0,220.8317,221.2075,220.8317,221.158,14419.0
2023-12-22 12:30:00,223.68,223.83,223.55,223.8,8658.0,221.2075,221.3558,221.0789,221.3261,8658.0
2023-12-22 12:40:00,223.85,223.98,223.48,223.65,12489.0,221.3756,221.5041,221.0097,221.1778,12489.0
2023-12-22 12:50:00,223.66,223.92,223.49,223.84,6346.0,221.1877,221.4448,221.0196,221.3657,6346.0
2023-12-22 13:00:00,223.86,224.15,223.86,224.05,9886.0,221.3855,221.6723,221.3855,221.5734,9886.0
2023-12-22 13:10:00,224.05,224.23,223.98,224.23,7718.0,221.5734,221.7514,221.5041,221.7514,7718.0
2023-12-22 13:20:00,224.26,224.5,224.14,224.44,2425.0,221.781,222.0184,221.6624,221.9591,2425.0
2023-12-22 13:30:00,224.47,224.73,224.41,224.56,5077.0,221.9887,222.2458,221.9294,222.0777,5077.0
2023-12-22 13:40:00,224.56,224.74,224.3,224.56,4478.0,222.0777,222.2557,221.8206,222.0777,4478.0
2023-12-22 13:50:00,224.51,224.69,224.49,224.66,2481.0,222.0283,222.2063,222.0085,222.1766,2481.0
2023-12-22 14:00:00,224.6,224.73,223.98,224.02,2962.0,222.1173,222.2458,221.5041,221.5437,2962.0
2023-12-22 14:10:00,224.0,224.33,223.73,224.06,3488.0,221.5239,221.8503,221.2569,221.5833,3488.0
2023-12-22 14:20:00,223.97,223.97,223.51,223.67,1683.0,221.4942,221.4942,221.0393,221.1976,1683.0
2023-12-22 14:30:00,223.51,224.21,223.37,224.06,5279.0,221.0393,221.7316,220.9009,221.5833,5279.0
2023-12-22 14:40:00,224.14,224.38,224.13,224.31,3126.0,221.6624,221.8997,221.6525,221.8305,3126.0
2023-12-22 14:50:00,224.33,224.5,224.32,224.47,4311.0,221.8503,222.0184,221.8404,221.9887,4311.0
2023-12-22 15:00:00,224.47,224.47,224.3,224.3,4451.0,221.9887,221.9887,221.8206,221.8206,4451.0
2023-12-22 15:10:00,224.29,224.4,224.25,224.37,6240.0,221.8107,221.9195,221.7712,221.8898,6240.0
2023-12-22 15:20:00,224.28,224.67,224.27,224.58,4611.0,221.8008,222.1865,221.7909,222.0975,4611.0
2023-12-22 15:30:00,224.58,224.58,224.2,224.2,7042.0,222.0975,222.0975,221.7217,221.7217,7042.0
2023-12-22 15:40:00,224.17,224.46,224.07,224.27,17707.0,221.692,221.9788,221.5931,221.7909,17707.0
2023-12-22 15:50:00,224.31,224.95,224.24,224.93,31273.0,221.8305,222.4634,221.7613,222.4436,31273.0
2023-12-26 09:30:00,225.36,225.76,225.2,225.31,2866.0,222.8689,223.2645,222.7107,222.8194,2866.0
2023-12-26 09:40:00,224.95,225.45,224.9,225.45,1002.0,222.4634,222.9579,222.414,222.9579,1002.0
2023-12-26 09:50:00,225.14,225.22,225.06,225.19,668.0,222.6513,222.7304,222.5722,222.7008,668.0
2023-12-26 10:00:00,225.3,225.44,225.29,225.44,1689.0,222.8095,222.948,222.7997,222.948,1689.0
2023-12-26 10:10:00,225.49,225.51,225.02,225.02,1338.0,222.9974,223.0172,222.5326,222.5326,1338.0
2023-12-26 10:20:00,225.11,225.11,224.99,224.99,300.0,222.6216,222.6216,222.503,222.503,300.0
2023-12-26 10:30:00,224.93,225.24,224.93,225.01,1550.0,222.4436,222.7502,222.4436,222.5228,1550.0
2023-12-26 10:40:00,224.92,225.2,224.9,225.2,1239.0,222.4337,222.7107,222.414,222.7107,1239.0
2023-12-26 10:50:00,225.18,225.29,225.17,225.2,1361.0,222.6909,222.7997,222.681,222.7107,1361.0
2023-12-26 11:00:00,225.2,225.34,225.13,225.17,1463.0,222.7107,222.8491,222.6414,222.681,1463.0
2023-12-26 11:10:00,225.09,225.15,225.03,225.03,1090.0,222.6019,222.6612,222.5425,222.5425,1090.0
2023-12-26 11:20:00,224.96,225.26,224.96,225.24,500.0,222.4733,222.77,222.4733,222.7502,500.0
2023-12-26 11:30:00,225.26,225.26,225.13,225.13,971.0,222.77,222.77,222.6414,222.6414,971.0
2023-12-26 11:40:00,225.2,225.25,225.09,225.16,3710.0,222.7107,222.7601,222.6019,222.6711,3710.0
2023-12-26 11:50:00,225.13,225.27,225.1,225.2,1344.0,222.6414,222.7799,222.6118,222.7107,1344.0
2023-12-26 12:00:00,225.2,225.28,225.2,225.28,508.0,222.7107,222.7898,222.7107,222.7898,508.0
2023-12-26 12:10:00,225.31,225.57,225.31,225.44,1789.0,222.8194,223.0766,222.8194,222.948,1789.0
2023-12-26 12:20:00,225.4,225.56,225.4,225.56,900.0,222.9084,223.0667,222.9084,223.0667,900.0
2023-12-26 12:30:00,225.43,225.44,225.25,225.25,639.0,222.9381,222.948,222.7601,222.7601,639.0
2023-12-26 12:40:00,225.35,225.6,225.34,225.6,2705.0,222.859,223.1062,222.8491,223.1062,2705.0
2023-12-26 12:50:00,225.51,225.52,225.41,225.41,500.0,223.0172,223.0271,222.9183,222.9183,500.0
2023-12-26 13:00:00,225.43,225.6,225.43,225.52,2651.0,222.9381,223.1062,222.9381,223.0271,2651.0
2023-12-26 13:10:00,225.57,225.62,225.2,225.33,2401.0,223.0766,223.126,222.7107,222.8392,2401.0
2023-12-26 13:20:00,225.43,225.43,225.34,225.37,1000.0,222.9381,222.9381,222.8491,222.8788,1000.0
2023-12-26 13:30:00,225.47,225.47,225.41,225.47,400.0,222.9777,222.9777,222.9183,222.9777,400.0
2023-12-26 13:40:00,225.52,225.87,225.52,225.87,2347.0,223.0271,223.3732,223.0271,223.3732,2347.0
2023-12-26 13:50:00,225.73,225.75,225.68,225.75,306.0,223.2348,223.2546,223.1853,223.2546,306.0
2023-12-26 14:00:00,225.78,225.87,225.74,225.84,803.0,223.2842,223.3732,223.2447,223.3436,803.0
2023-12-26 14:10:00,225.87,225.87,225.69,225.69,677.0,223.3732,223.3732,223.1952,223.1952,677.0
2023-12-26 14:20:00,225.67,225.82,225.63,225.76,1300.0,223.1755,223.3238,223.1359,223.2645,1300.0
2023-12-26 14:30:00,225.81,225.93,225.81,225.91,3178.0,223.3139,223.4326,223.3139,223.4128,3178.0
2023-12-26 14:40:00,225.91,225.94,225.79,225.81,3828.0,223.4128,223.4425,223.2941,223.3139,3828.0
2023-12-26 14:50:00,225.85,225.92,225.79,225.87,2801.0,223.3535,223.4227,223.2941,223.3732,2801.0
2023-12-26 15:00:00,225.81,225.9,225.8,225.83,1600.0,223.3139,223.4029,223.304,223.3337,1600.0
2023-12-26 15:10:00,225.74,225.74,225.6,225.61,1432.0,223.2447,223.2447,223.1062,223.1161,1432.0
2023-12-26 15:20:00,225.67,225.86,225.65,225.71,3115.0,223.1755,223.3634,223.1557,223.215,3115.0
2023-12-26 15:30:00,225.75,225.82,225.55,225.6,2713.0,223.2546,223.3238,223.0568,223.1062,2713.0
2023-12-26 15:40:00,225.58,225.86,225.51,225.8,2377.0,223.0865,223.3634,223.0172,223.304,2377.0
2023-12-26 15:50:00,225.61,225.83,225.46,225.58,15915.0,223.1161,223.3337,222.9678,223.0865,15915.0
2023-12-27 09:30:00,225.0,225.66,224.46,225.66,8003.0,222.5129,223.1656,221.9788,223.1656,8003.0
2023-12-27 09:40:00,225.47,225.71,225.38,225.58,1200.0,222.9777,223.215,222.8887,223.0865,1200.0
2023-12-27 09:50:00,225.66,225.72,225.35,225.58,5688.0,223.1656,223.2249,222.859,223.0865,5688.0
2023-12-27 10:00:00,225.58,226.07,225.56,226.0,12398.0,223.0865,223.571,223.0667,223.5018,12398.0
2023-12-27 10:10:00,225.96,226.04,225.58,225.75,5466.0,223.4623,223.5414,223.0865,223.2546,5466.0
2023-12-27 10:20:00,225.53,225.74,225.46,225.59,2195.0,223.037,223.2447,222.9678,223.0963,2195.0
2023-12-27 10:30:00,225.54,225.68,225.48,225.49,2000.0,223.0469,223.1853,222.9876,222.9974,2000.0
2023-12-27 10:40:00,225.46,225.46,225.0,225.12,2563.0,222.9678,222.9678,222.5129,222.6315,2563.0
2023-12-27 10:50:00,225.2,225.2,224.76,224.79,3489.0,222.7107,222.7107,222.2755,222.3052,3489.0
2023-12-27 11:00:00,224.68,224.96,224.59,224.78,2572.0,222.1964,222.4733,222.1074,222.2953,2572.0
2023-12-27 11:10:00,224.79,225.02,224.76,224.89,2333.0,222.3052,222.5326,222.2755,222.4041,2333.0
2023-12-27 11:20:00,224.89,224.94,224.57,224.85,3481.0,222.4041,222.4535,222.0876,222.3645,3481.0
2023-12-27 11:30:00,224.82,224.95,224.7,224.85,2083.0,222.3349,222.4634,222.2162,222.3645,2083.0
2023-12-27 11:40:00,224.81,224.99,224.71,224.86,2800.0,222.325,222.503,222.2261,222.3744,2800.0
2023-12-27 11:50:00,224.93,224.95,224.88,224.95,300.0,222.4436,222.4634,222.3942,222.4634,300.0
2023-12-27 12:00:00,224.95,225.05,224.72,224.74,3650.0,222.4634,222.5623,222.236,222.2557,3650.0
2023-12-27 12:10:00,224.87,225.04,224.87,224.95,4897.0,222.3843,222.5524,222.3843,222.4634,4897.0
2023-12-27 12:20:00,224.95,225.06,224.87,224.94,4791.0,222.4634,222.5722,222.3843,222.4535,4791.0
2023-12-27 12:30:00,225.03,225.14,224.89,225.05,6599.0,222.5425,222.6513,222.4041,222.5623,6599.0
2023-12-27 12:40:00,225.04,225.28,225.04,225.08,1935.0,222.5524,222.7898,222.5524,222.592,1935.0
2023-12-27 12:50:00,225.17,225.4,225.05,225.14,1962.0,222.681,222.9084,222.5623,222.6513,1962.0
2023-12-27 13:00:00,225.2,225.8,225.19,225.66,4464.0,222.7107,223.304,222.7008,223.1656,4464.0
2023-12-27 13:10:00,225.63,225.77,225.42,225.51,1596.0,223.1359,223.2744,222.9282,223.0172,1596.0
2023-12-27 13:20:00,225.51,225.54,225.29,225.47,1505.0,223.0172,223.0469,222.7997,222.9777,1505.0
2023-12-27 13:30:00,225.34,225.54,225.33,225.54,4640.0,222.8491,223.0469,222.8392,223.0469,4640.0
2023-12-27 13:40:00,225.53,225.54,225.31,225.39,3000.0,223.037,223.0469,222.8194,222.8986,3000.0
2023-12-27 13:50:00,225.33,225.48,225.27,225.29,2113.0,222.8392,222.9876,222.7799,222.7997,2113.0
2023-12-27 14:00:00,225.28,225.28,224.91,225.13,1756.0,222.7898,222.7898,222.4239,222.6414,1756.0
2023-12-27 14:10:00,225.06,225.23,224.97,225.23,2127.0,222.5722,222.7403,222.4832,222.7403,2127.0
2023-12-27 14:20:00,225.27,225.56,225.27,225.37,4448.0,222.7799,223.0667,222.7799,222.8788,4448.0
2023-12-27 14:30:00,225.33,225.33,225.07,225.31,2000.0,222.8392,222.8392,222.5821,222.8194,2000.0
2023-12-27 14:40:00,225.25,225.3,225.17,225.22,1472.0,222.7601,222.8095,222.681,222.7304,1472.0
2023-12-27 14:50:00,225.15,225.35,225.15,225.35,1727.0,222.6612,222.859,222.6612,222.859,1727.0
2023-12-27 15:00:00,225.29,225.54,225.16,225.49,4408.0,222.7997,223.0469,222.6711,222.9974,4408.0
2023-12-27 15:10:00,225.54,225.72,225.5,225.53,2321.0,223.0469,223.2249,223.0073,223.037,2321.0
2023-12-27 15:20:00,225.5,225.5,225.28,225.43,2367.0,223.0073,223.0073,222.7898,222.9381,2367.0
2023-12-27 15:30:00,225.45,225.6,225.43,225.46,7595.0,222.9579,223.1062,222.9381,222.9678,7595.0
2023-12-27 15:40:00,225.53,225.54,225.19,225.4,8968.0,223.037,223.0469,222.7008,222.9084,8968.0
2023-12-27 15:50:00,225.34,225.83,225.27,225.83,47942.0,222.8491,223.3337,222.7799,223.3337,47942.0
2023-12-28 09:30:00,225.89,226.11,225.36,226.1,15890.0,223.393,223.6106,222.8689,223.6007,15890.0
2023-12-28 09:40:00,225.91,226.02,225.2,225.78,3919.0,223.4128,223.5216,222.7107,223.2842,3919.0
2023-12-28 09:50:00,225.59,225.65,225.08,225.27,5040.0,223.0963,223.1557,222.592,222.7799,5040.0
2023-12-28 10:00:00,225.29,225.78,225.27,225.51,4926.0,222.7997,223.2842,222.7799,223.0172,4926.0
2023-12-28 10:10:00,225.42,226.05,225.42,225.96,2313.0,222.9282,223.5513,222.9282,223.4623,2313.0
2023-12-28 10:20:00,225.94,225.94,225.49,225.54,4091.0,223.4425,223.4425,222.9974,223.0469,4091.0
2023-12-28 10:30:00,225.5,225.91,225.49,225.91,2180.0,223.0073,223.4128,222.9974,223.4128,2180.0
2023-12-28 10:40:00,225.94,225.94,225.37,225.38,1733.0,223.4425,223.4425,222.8788,222.8887,1733.0
2023-12-28 10:50:00,225.31,225.58,225.12,225.35,3906.0,222.8194,223.0865,222.6315,222.859,3906.0
2023-12-28 11:00:00,225.6,225.78,225.49,225.6,3122.0,223.1062,223.2842,222.9974,223.1062,3122.0
2023-12-28 11:10:00,225.75,225.9,225.64,225.81,2145.0,223.2546,223.4029,223.1458,223.3139,2145.0
2023-12-28 11:20:00,225.81,225.85,225.69,225.7,4984.0,223.3139,223.3535,223.1952,223.2051,4984.0
2023-12-28 11:30:00,225.74,225.94,225.74,225.85,4526.0,223.2447,223.4425,223.2447,223.3535,4526.0
2023-12-28 11:40:00,225.89,225.98,225.74,225.79,6065.0,223.393,223.482,223.2447,223.2941,6065.0
2023-12-28 11:50:00,225.84,225.9,225.65,225.8,3600.0,223.3436,223.4029,223.1557,223.304,3600.0
2023-12-28 12:00:00,225.79,226.0,225.75,225.95,2282.0,223.2941,223.5018,223.2546,223.4524,2282.0
2023-12-28 12:10:00,225.95,225.95,225.79,225.8,1416.0,223.4524,223.4524,223.2941,223.304,1416.0
2023-12-28 12:20:00,225.81,225.85,225.64,225.76,2131.0,223.3139,223.3535,223.1458,223.2645,2131.0
2023-12-28 12:30:00,225.77,225.77,225.51,225.62,2861.0,223.2744,223.2744,223.0172,223.126,2861.0
2023-12-28 12:40:00,225.64,225.68,225.57,225.64,1700.0,223.1458,223.1853,223.0766,223.1458,1700.0
2023-12-28 12:50:00,225.67,225.77,225.46,225.46,2072.0,223.1755,223.2744,222.9678,222.9678,2072.0
2023-12-28 13:00:00,225.56,225.62,225.09,225.59,3100.0,223.0667,223.126,222.6019,223.0963,3100.0
2023-12-28 13:10:00,225.62,225.68,225.38,225.47,1355.0,223.126,223.1853,222.8887,222.9777,1355.0
2023-12-28 13:20:00,225.47,225.57,225.42,225.54,3963.0,222.9777,223.0766,222.9282,223.0469,3963.0
2023-12-28 13:30:00,225.54,225.72,225.49,225.69,4053.0,223.0469,223.2249,222.9974,223.1952,4053.0
2023-12-28 13:40:00,225.66,225.72,225.63,225.68,2117.0,223.1656,223.2249,223.1359,223.1853,2117.0
2023-12-28 13:50:00,225.67,225.77,225.41,225.46,3729.0,223.1755,223.2744,222.9183,222.9678,3729.0
2023-12-28 14:00:00,225.54,225.58,225.27,225.35,6848.0,223.0469,223.0865,222.7799,222.859,6848.0
2023-12-28 14:10:00,225.44,225.53,225.27,225.38,3350.0,222.948,223.037,222.7799,222.8887,3350.0
2023-12-28 14:20:00,225.48,225.48,225.34,225.4,4304.0,222.9876,222.9876,222.8491,222.9084,4304.0
2023-12-28 14:30:00,225.4,225.48,225.36,225.44,4664.0,222.9084,222.9876,222.8689,222.948,4664.0
2023-12-28 14:40:00,225.44,225.56,225.33,225.51,3000.0,222.948,223.0667,222.8392,223.0172,3000.0
2023-12-28 14:50:00,225.49,225.51,225.27,225.42,2400.0,222.9974,223.0172,222.7799,222.9282,2400.0
2023-12-28 15:00:00,225.47,225.58,225.35,225.58,4283.0,222.9777,223.0865,222.859,223.0865,4283.0
2023-12-28 15:10:00,225.52,225.6,225.37,225.56,4412.0,223.0271,223.1062,222.8788,223.0667,4412.0
2023-12-28 15:20:00,225.59,225.59,225.4,225.43,3149.0,223.0963,223.0963,222.9084,222.9381,3149.0
2023-12-28 15:30:00,225.45,225.72,225.42,225.72,3800.0,222.9579,223.2249,222.9282,223.2249,3800.0
2023-12-28 15:40:00,225.75,225.81,225.47,225.64,11102.0,223.2546,223.3139,222.9777,223.1458,11102.0
2023-12-28 15:50:00,225.63,225.69,225.16,225.57,37665.0,223.1359,223.1952,222.6711,223.0766,37665.0
2023-12-29 09:30:00,225.55,226.09,225.24,225.78,6462.0,223.0568,223.5908,222.7502,223.2842,6462.0
2023-12-29 09:40:00,225.42,225.7,225.35,225.41,800.0,222.9282,223.2051,222.859,222.9183,800.0
2023-12-29 09:50:00,225.27,226.13,225.27,226.01,5555.0,222.7799,223.6304,222.7799,223.5117,5555.0
2023-12-29 10:00:00,226.02,226.35,226.01,226.35,6278.0,223.5216,223.8479,223.5117,223.8479,6278.0
2023-12-29 10:10:00,226.18,226.28,225.76,226.05,9721.0,223.6798,223.7787,223.2645,223.5513,9721.0
2023-12-29 10:20:00,226.14,226.14,225.75,225.76,2997.0,223.6403,223.6403,223.2546,223.2645,2997.0
2023-12-29 10:30:00,225.6,225.85,225.53,225.58,13878.0,223.1062,223.3535,223.037,223.0865,13878.0
2023-12-29 10:40:00,225.32,225.8,225.3,225.65,6564.0,222.8293,223.304,222.8095,223.1557,6564.0
2023-12-29 10:50:00,225.7,225.79,225.46,225.59,12088.0,223.2051,223.2941,222.9678,223.0963,12088.0
2023-12-29 11:00:00,225.59,225.81,225.59,225.75,2455.0,223.0963,223.3139,223.0963,223.2546,2455.0
2023-12-29 11:10:00,225.88,225.88,225.13,225.69,3955.0,223.3831,223.3831,222.6414,223.1952,3955.0
2023-12-29 11:20:00,225.65,225.81,225.63,225.66,1800.0,223.1557,223.3139,223.1359,223.1656,1800.0
2023-12-29 11:30:00,225.64,225.7,225.4,225.69,2685.0,223.1458,223.2051,222.9084,223.1952,2685.0
2023-12-29 11:40:00,225.69,225.79,225.61,225.79,1593.0,223.1952,223.2941,223.1161,223.2941,1593.0
2023-12-29 11:50:00,225.9,225.9,225.57,225.59,1300.0,223.4029,223.4029,223.0766,223.0963,1300.0
2023-12-29 12:00:00,225.62,225.71,225.49,225.63,4221.0,223.126,223.215,222.9974,223.1359,4221.0
2023-12-29 12:10:00,225.64,225.7,225.43,225.43,4501.0,223.1458,223.2051,222.9381,222.9381,4501.0
2023-12-29 12:20:00,225.45,225.65,225.45,225.56,2348.0,222.9579,223.1557,222.9579,223.0667,2348.0
2023-12-29 12:30:00,225.57,225.94,225.57,225.94,1908.0,223.0766,223.4425,223.0766,223.4425,1908.0
2023-12-29 12:40:00,225.91,226.15,225.87,226.0,8188.0,223.4128,223.6502,223.3732,223.5018,8188.0
2023-12-29 12:50:00,226.18,226.44,226.18,226.3,1117.0,223.6798,223.9369,223.6798,223.7985,1117.0
2023-12-29 13:00:00,226.29,226.4,226.29,226.36,400.0,223.7886,223.8974,223.7886,223.8578,400.0
2023-12-29 13:10:00,226.31,226.41,226.15,226.17,2016.0,223.8084,223.9073,223.6502,223.6699,2016.0
2023-12-29 13:20:00,226.17,226.28,226.17,226.27,600.0,223.6699,223.7787,223.6699,223.7688,600.0
2023-12-29 13:30:00,226.29,226.36,226.19,226.25,4321.0,223.7886,223.8578,223.6897,223.749,4321.0
2023-12-29 13:40:00,226.26,226.59,226.25,226.59,16926.0,223.7589,224.0853,223.749,224.0853,16926.0
2023-12-29 13:50:00,226.72,226.72,226.3,226.47,500.0,224.2139,224.2139,223.7985,223.9666,500.0
2023-12-29 14:00:00,226.54,226.54,226.54,226.54,400.0,224.0358,224.0358,224.0358,224.0358,400.0
2023-12-29 14:10:00,226.54,226.84,226.48,226.84,3337.0,224.0358,224.3325,223.9765,224.3325,3337.0
2023-12-29 14:20:00,226.72,226.86,226.71,226.85,700.0,224.2139,224.3523,224.204,224.3424,700.0
2023-12-29 14:30:00,226.85,226.98,226.85,226.87,1300.0,224.3424,224.471,224.3424,224.3622,1300.0
2023-12-29 14:40:00,226.91,226.93,226.72,226.76,1273.0,224.4018,224.4215,224.2139,224.2534,1273.0
2023-12-29 14:50:00,226.8,226.87,226.75,226.87,500.0,224.293,224.3622,224.2435,224.3622,500.0
2023-12-29 15:00:00,226.77,227.1,226.77,227.04,5009.0,224.2633,224.5897,224.2633,224.5303,5009.0
2023-12-29 15:10:00,227.12,227.17,227.01,227.02,2700.0,224.6094,224.6589,224.5006,224.5105,2700.0
2023-12-29 15:20:00,226.88,227.18,226.81,227.14,5221.0,224.3721,224.6688,224.3029,224.6292,5221.0
2023-12-29 15:30:00,227.06,227.3,227.06,227.24,4452.0,224.5501,224.7874,224.5501,224.7281,4452.0
2023-12-29 15:40:00,227.3,227.34,226.67,226.79,10844.0,224.7874,224.827,224.1644,224.2831,10844.0
2023-12-29 15:50:00,226.43,227.09,226.34,227.01,55535.0,223.9271,224.5798,223.8381,224.5006,55535.0
2024-01-02 09:30:00,225.29,226.11,224.21,224.8,8900.0,222.7997,223.6106,221.7316,222.3151,8900.0
2024-01-02 09:40:00,225.3,225.45,224.73,225.09,4396.0,222.8095,222.9579,222.2458,222.6019,4396.0
2024-01-02 09:50:00,225.27,226.22,225.1,226.08,3429.0,222.7799,223.7194,222.6118,223.5809,3429.0
2024-01-02 10:00:00,225.92,226.12,225.47,225.56,2958.0,223.4227,223.6205,222.9777,223.0667,2958.0
2024-01-02 10:10:00,225.6,225.66,225.28,225.56,4675.0,223.1062,223.1656,222.7898,223.0667,4675.0
2024-01-02 10:20:00,225.41,225.46,224.18,224.92,20211.0,222.9183,222.9678,221.7019,222.4337,20211.0
2024-01-02 10:30:00,224.17,224.56,224.09,224.09,2789.0,221.692,222.0777,221.6129,221.6129,2789.0
2024-01-02 10:40:00,224.38,224.61,224.21,224.26,3736.0,221.8997,222.1272,221.7316,221.781,3736.0
2024-01-02 10:50:00,224.24,224.29,223.24,223.44,4764.0,221.7613,221.8107,220.7723,220.9701,4764.0
2024-01-02 11:00:00,223.44,223.8,223.44,223.7,2571.0,220.9701,221.3261,220.9701,221.2272,2571.0
2024-01-02 11:10:00,223.77,224.31,223.75,224.23,5492.0,221.2965,221.8305,221.2767,221.7514,5492.0
2024-01-02 11:20:00,224.22,224.22,223.96,224.06,2963.0,221.7415,221.7415,221.4844,221.5833,2963.0
2024-01-02 11:30:00,224.06,224.07,223.88,223.97,2599.0,221.5833,221.5931,221.4052,221.4942,2599.0
2024-01-02 11:40:00,224.1,224.36,224.1,224.25,5058.0,221.6228,221.8799,221.6228,221.7712,5058.0
2024-01-02 11:50:00,224.38,224.63,224.3,224.6,4823.0,221.8997,222.147,221.8206,222.1173,4823.0
2024-01-02 12:00:00,224.63,224.85,224.57,224.75,6436.0,222.147,222.3645,222.0876,222.2656,6436.0
2024-01-02 12:10:00,224.75,224.98,224.34,224.38,5923.0,222.2656,222.4931,221.8602,221.8997,5923.0
2024-01-02 12:20:00,224.46,224.79,224.28,224.42,5340.0,221.9788,222.3052,221.8008,221.9393,5340.0
2024-01-02 12:30:00,224.57,224.7,224.43,224.7,2400.0,222.0876,222.2162,221.9492,222.2162,2400.0
2024-01-02 12:40:00,224.85,224.91,224.42,224.58,4547.0,222.3645,222.4239,221.9393,222.0975,4547.0
2024-01-02 12:50:00,224.52,224.52,224.11,224.26,5299.0,222.0382,222.0382,221.6327,221.781,5299.0
2024-01-02 13:00:00,224.22,224.22,224.09,224.12,2064.0,221.7415,221.7415,221.6129,221.6426,2064.0
2024-01-02 13:10:00,224.13,224.3,224.13,224.27,5184.0,221.6525,221.8206,221.6525,221.7909,5184.0
2024-01-02 13:20:00,224.27,224.36,224.1,224.36,9726.0,221.7909,221.8799,221.6228,221.8799,9726.0
2024-01-02 13:30:00,224.19,224.19,223.78,223.87,3932.0,221.7118,221.7118,221.3064,221.3954,3932.0
2024-01-02 13:40:00,223.96,224.07,223.75,223.75,1814.0,221.4844,221.5931,221.2767,221.2767,1814.0
2024-01-02 13:50:00,223.63,223.63,223.27,223.27,1681.0,221.158,221.158,220.802,220.802,1681.0
2024-01-02 14:00:00,223.41,223.49,223.17,223.42,2444.0,220.9404,221.0196,220.7031,220.9503,2444.0
2024-01-02 14:10:00,223.35,223.54,223.13,223.13,500.0,220.8811,221.069,220.6635,220.6635,500.0
2024-01-02 14:20:00,223.24,223.24,222.88,223.08,2072.0,220.7723,220.7723,220.4163,220.6141,2072.0
2024-01-02 14:30:00,222.93,223.14,222.92,223.08,4791.0,220.4657,220.6734,220.4559,220.6141,4791.0
2024-01-02 14:40:00,223.08,223.16,222.98,223.05,2203.0,220.6141,220.6932,220.5152,220.5844,2203.0
2024-01-02 14:50:00,223.0,223.04,222.57,222.72,3322.0,220.535,220.5745,220.1097,220.2581,3322.0
2024-01-02 15:00:00,222.63,223.03,222.63,223.03,5378.0,220.1691,220.5646,220.1691,220.5646,5378.0
2024-01-02 15:10:00,223.02,223.28,222.91,223.03,4655.0,220.5548,220.8119,220.446,220.5646,4655.0
2024-01-02 15:20:00,223.03,223.1,222.88,222.98,5591.0,220.5646,220.6339,220.4163,220.5152,5591.0
2024-01-02 15:30:00,222.92,223.08,222.83,222.83,5078.0,220.4559,220.6141,220.3669,220.3669,5078.0
2024-01-02 15:40:00,222.87,223.18,222.79,223.17,13465.0,220.4064,220.713,220.3273,220.7031,13465.0
2024-01-02 15:50:00,223.22,223.87,223.22,223.65,70156.0,220.7525,221.3954,220.7525,221.1778,70156.0
2024-01-03 09:30:00,222.08,222.08,220.25,220.58,10536.0,219.6251,219.6251,217.8154,218.1417,10536.0
2024-01-03 09:40:00,220.69,222.05,220.66,221.69,7468.0,218.2505,219.5955,218.2208,219.2395,7468.0
2024-01-03 09:50:00,221.7,222.03,220.63,220.63,2658.0,219.2493,219.5757,218.1912,218.1912,2658.0
2024-01-03 10:00:00,221.19,221.47,220.14,220.54,7998.0,218.745,219.0219,217.7066,218.1022,7998.0
2024-01-03 10:10:00,220.67,220.9,220.53,220.73,4435.0,218.2307,218.4582,218.0923,218.2901,4435.0
2024-01-03 10:20:00,220.72,221.19,220.65,220.96,2637.0,218.2802,218.745,218.2109,218.5175,2637.0
2024-01-03 10:30:00,221.01,221.04,220.05,220.14,8249.0,218.567,218.5966,217.6176,217.7066,8249.0
2024-01-03 10:40:00,220.16,220.54,220.16,220.4,3666.0,217.7264,218.1022,217.7264,217.9637,3666.0
2024-01-03 10:50:00,220.09,220.23,219.57,220.0,5200.0,217.6571,217.7956,217.1429,217.5681,5200.0
2024-01-03 11:00:00,220.15,220.4,220.01,220.4,2911.0,217.7165,217.9637,217.578,217.9637,2911.0
2024-01-03 11:10:00,220.24,220.4,219.98,220.14,2800.0,217.8055,217.9637,217.5484,217.7066,2800.0
2024-01-03 11:20:00,220.2,220.49,220.2,220.48,2772.0,217.7659,218.0527,217.7659,218.0428,2772.0
2024-01-03 11:30:00,220.44,220.45,220.05,220.15,4504.0,218.0033,218.0132,217.6176,217.7165,4504.0
2024-01-03 11:40:00,220.04,220.44,220.04,220.39,3100.0,217.6077,218.0033,217.6077,217.9538,3100.0
2024-01-03 11:50:00,220.45,220.52,220.05,220.09,4213.0,218.0132,218.0824,217.6176,217.6571,4213.0
2024-01-03 12:00:00,219.96,220.26,219.66,220.19,7383.0,217.5286,217.8253,217.2319,217.756,7383.0
2024-01-03 12:10:00,220.06,220.06,219.92,220.0,5876.0,217.6275,217.6275,217.489,217.5681,5876.0
2024-01-03 12:20:00,219.93,220.25,219.87,220.08,5535.0,217.4989,217.8154,217.4396,217.6472,5535.0
2024-01-03 12:30:00,220.16,220.32,219.92,219.93,2644.0,217.7264,217.8846,217.489,217.4989,2644.0
2024-01-03 12:40:00,219.96,220.09,219.81,220.04,3716.0,217.5286,217.6571,217.3802,217.6077,3716.0
2024-01-03 12:50:00,220.06,220.23,219.94,220.23,3463.0,217.6275,217.7956,217.5088,217.7956,3463.0
2024-01-03 13:00:00,220.32,220.38,220.14,220.19,1700.0,217.8846,217.9439,217.7066,217.756,1700.0
2024-01-03 13:10:00,220.18,220.48,220.11,220.36,4915.0,217.7461,218.0428,217.6769,217.9242,4915.0
2024-01-03 13:20:00,220.35,220.41,220.19,220.21,10768.0,217.9143,217.9736,217.756,217.7758,10768.0
2024-01-03 13:30:00,220.2,220.26,219.95,220.08,11503.0,217.7659,217.8253,217.5187,217.6472,11503.0
2024-01-03 13:40:00,220.11,220.16,220.03,220.09,12356.0,217.6769,217.7264,217.5978,217.6571,12356.0
2024-01-03 13:50:00,220.09,220.1,219.77,219.77,3881.0,217.6571,217.667,217.3407,217.3407,3881.0
2024-01-03 14:00:00,219.78,220.11,219.55,219.76,5292.0,217.3506,217.6769,217.1231,217.3308,5292.0
2024-01-03 14:10:00,219.65,219.86,219.48,219.7,3794.0,217.222,217.4297,217.0539,217.2715,3794.0
2024-01-03 14:20:00,219.62,220.2,219.58,220.01,12972.0,217.1923,217.7659,217.1528,217.578,12972.0
2024-01-03 14:30:00,220.0,220.11,219.48,219.63,6864.0,217.5681,217.6769,217.0539,217.2022,6864.0
2024-01-03 14:40:00,219.6,219.9,219.47,219.62,2715.0,217.1726,217.4692,217.044,217.1923,2715.0
2024-01-03 14:50:00,219.53,219.66,219.17,219.21,4316.0,217.1033,217.2319,216.7473,216.7869,4316.0
2024-01-03 15:00:00,219.16,219.23,218.51,218.79,3590.0,216.7374,216.8066,216.0946,216.3715,3590.0
2024-01-03 15:10:00,218.78,218.79,218.37,218.59,4436.0,216.3616,216.3715,215.9562,216.1737,4436.0
2024-01-03 15:20:00,218.62,218.77,218.62,218.77,3007.0,216.2034,216.3517,216.2034,216.3517,3007.0
2024-01-03 15:30:00,218.89,219.3,218.88,219.25,7025.0,216.4704,216.8759,216.4605,216.8264,7025.0
2024-01-03 15:40:00,219.31,219.45,218.85,219.0,8664.0,216.8858,217.0242,216.4308,216.5792,8664.0
2024-01-03 15:50:00,219.21,219.45,218.9,219.36,66570.0,216.7869,217.0242,216.4803,216.9352,66570.0
2024-01-04 09:30:00,219.62,220.01,218.79,219.11,11172.0,217.1923,217.578,216.3715,216.688,11172.0
2024-01-04 09:40:00,219.09,219.09,218.38,219.01,5297.0,216.6682,216.6682,215.966,216.5891,5297.0
2024-01-04 09:50:00,218.92,219.59,218.92,219.15,1748.0,216.5001,217.1627,216.5001,216.7275,1748.0
2024-01-04 10:00:00,219.29,220.32,219.29,220.12,3373.0,216.866,217.8846,216.866,217.6868,3373.0
2024-01-04 10:10:00,220.2,220.65,219.95,220.11,6787.0,217.7659,218.2109,217.5187,217.6769,6787.0
2024-01-04 10:20:00,219.99,220.31,219.74,219.88,7179.0,217.5582,217.8747,217.311,217.4495,7179.0
2024-01-04 10:30:00,219.83,220.55,219.83,220.43,22152.0,217.4,218.1121,217.4,217.9934,22152.0
2024-01-04 10:40:00,220.33,220.58,220.18,220.22,2812.0,217.8945,218.1417,217.7461,217.7857,2812.0
2024-01-04 10:50:00,220.19,220.2,219.8,220.12,4243.0,217.756,217.7659,217.3703,217.6868,4243.0
2024-01-04 11:00:00,219.88,220.17,219.83,219.89,12821.0,217.4495,217.7363,217.4,217.4594,12821.0
2024-01-04 11:10:00,220.01,220.16,219.84,219.94,7277.0,217.578,217.7264,217.4099,217.5088,7277.0
2024-01-04 11:20:00,219.94,220.58,219.94,220.22,13098.0,217.5088,218.1417,217.5088,217.7857,13098.0
2024-01-04 11:30:00,220.22,220.75,220.03,220.58,4646.0,217.7857,218.3098,217.5978,218.1417,4646.0
2024-01-04 11:40:00,220.52,220.58,220.39,220.39,1525.0,218.0824,218.1417,217.9538,217.9538,1525.0
2024-01-04 11:50:00,220.3,220.56,220.19,220.44,10994.0,217.8648,218.1219,217.756,218.0033,10994.0
2024-01-04 12:00:00,220.2,220.3,220.09,220.09,1359.0,217.7659,217.8648,217.6571,217.6571,1359.0
2024-01-04 12:10:00,220.11,220.41,220.11,220.39,1399.0,217.6769,217.9736,217.6769,217.9538,1399.0
2024-01-04 12:20:00,220.48,220.56,220.4,220.48,1188.0,218.0428,218.1219,217.9637,218.0428,1188.0
2024-01-04 12:30:00,220.5,220.68,220.46,220.68,1039.0,218.0626,218.2406,218.023,218.2406,1039.0
2024-01-04 12:40:00,220.65,220.65,220.3,220.46,1402.0,218.2109,218.2109,217.8648,218.023,1402.0
2024-01-04 12:50:00,220.63,220.96,220.6,220.96,3602.0,218.1912,218.5175,218.1615,218.5175,3602.0
2024-01-04 13:00:00,221.03,221.19,220.89,221.18,2320.0,218.5867,218.745,218.4483,218.7351,2320.0
2024-01-04 13:10:00,221.11,221.14,220.94,221.02,2393.0,218.6659,218.6955,218.4977,218.5769,2393.0
2024-01-04 13:20:00,220.99,221.12,220.97,220.99,2744.0,218.5472,218.6758,218.5274,218.5472,2744.0
2024-01-04 13:30:00,221.05,221.43,220.98,221.31,9005.0,218.6065,218.9823,218.5373,218.8637,9005.0
2024-01-04 13:40:00,221.39,221.55,221.3,221.42,2132.0,218.9428,219.101,218.8538,218.9724,2132.0
2024-01-04 13:50:00,221.42,221.54,221.4,221.45,5023.0,218.9724,219.0911,218.9527,219.0021,5023.0
2024-01-04 14:00:00,221.52,221.65,221.38,221.44,5732.0,219.0713,219.1999,218.9329,218.9922,5732.0
2024-01-04 14:10:00,221.46,221.61,221.3,221.46,2530.0,219.012,219.1603,218.8538,219.012,2530.0
2024-01-04 14:20:00,221.46,221.68,221.43,221.56,10932.0,219.012,219.2296,218.9823,219.1109,10932.0
2024-01-04 14:30:00,221.55,221.59,221.16,221.16,3112.0,219.101,219.1406,218.7153,218.7153,3112.0
2024-01-04 14:40:00,221.21,221.21,220.95,221.17,1001.0,218.7648,218.7648,218.5076,218.7252,1001.0
2024-01-04 14:50:00,221.21,221.52,221.15,221.27,5561.0,218.7648,219.0713,218.7054,218.8241,5561.0
2024-01-04 15:00:00,221.09,221.35,221.03,221.34,8904.0,218.6461,218.9032,218.5867,218.8933,8904.0
2024-01-04 15:10:00,221.34,221.5,220.98,220.98,9518.0,218.8933,219.0516,218.5373,218.5373,9518.0
2024-01-04 15:20:00,221.01,221.22,220.87,221.19,8241.0,218.567,218.7746,218.4285,218.745,8241.0
2024-01-04 15:30:00,221.13,221.58,221.04,221.58,18680.0,218.6856,219.1307,218.5966,219.1307,18680.0
2024-01-04 15:40:00,221.58,221.86,221.38,221.38,29324.0,219.1307,219.4076,218.9329,218.9329,29324.0
2024-01-04 15:50:00,221.21,221.37,220.65,220.68,63229.0,218.7648,218.923,218.2109,218.2406,63229.0
2024-01-05 09:30:00,220.13,221.84,219.58,221.25,7484.0,217.6967,219.3878,217.1528,218.8043,7484.0
2024-01-05 09:40:00,221.27,222.11,221.2,222.01,4249.0,218.8241,219.6548,218.7549,219.5559,4249.0
2024-01-05 09:50:00,221.97,222.19,221.47,221.56,8169.0,219.5164,219.7339,219.0219,219.1109,8169.0
2024-01-05 10:00:00,221.76,223.77,221.76,223.39,14191.0,219.3087,221.2965,219.3087,220.9207,14191.0
2024-01-05 10:10:00,223.54,223.73,222.2,222.3,10927.0,221.069,221.2569,219.7438,219.8427,10927.0
2024-01-05 10:20:00,222.47,222.47,222.27,222.39,616.0,220.0108,220.0108,219.813,219.9317,616.0
2024-01-05 10:30:00,222.29,222.42,222.16,222.3,1472.0,219.8328,219.9614,219.7043,219.8427,1472.0
2024-01-05 10:40:00,222.28,222.55,222.27,222.44,1632.0,219.8229,220.0899,219.813,219.9812,1632.0
2024-01-05 10:50:00,222.31,222.6,222.27,222.36,1813.0,219.8526,220.1394,219.813,219.902,1813.0
2024-01-05 11:00:00,222.28,222.28,221.93,222.03,3000.0,219.8229,219.8229,219.4768,219.5757,3000.0
2024-01-05 11:10:00,222.14,222.2,221.95,221.98,600.0,219.6845,219.7438,219.4966,219.5262,600.0
2024-01-05 11:20:00,221.89,221.89,221.73,221.73,1581.0,219.4372,219.4372,219.279,219.279,1581.0
2024-01-05 11:30:00,221.83,221.91,221.72,221.87,2119.0,219.3779,219.457,219.2691,219.4175,2119.0
2024-01-05 11:40:00,221.85,222.02,221.85,221.86,911.0,219.3977,219.5658,219.3977,219.4076,911.0
2024-01-05 11:50:00,221.89,221.89,221.76,221.77,500.0,219.4372,219.4372,219.3087,219.3186,500.0
2024-01-05 12:00:00,221.68,221.74,221.35,221.35,1994.0,219.2296,219.2889,218.9032,218.9032,1994.0
2024-01-05 12:10:00,221.24,221.41,221.24,221.37,427.0,218.7944,218.9625,218.7944,218.923,427.0
2024-01-05 12:20:00,221.42,221.42,221.11,221.19,1132.0,218.9724,218.9724,218.6659,218.745,1132.0
2024-01-05 12:30:00,221.22,221.42,221.21,221.42,400.0,218.7746,218.9724,218.7648,218.9724,400.0
2024-01-05 12:40:00,221.38,221.38,221.37,221.38,100.0,218.9329,218.9329,218.923,218.9329,100.0
2024-01-05 12:50:00,221.55,221.55,221.46,221.52,524.0,219.101,219.101,219.012,219.0713,524.0
2024-01-05 13:00:00,221.42,221.7,221.34,221.65,3550.0,218.9724,219.2493,218.8933,219.1999,3550.0
2024-01-05 13:10:00,221.58,221.58,220.93,220.93,2906.0,219.1307,219.1307,218.4879,218.4879,2906.0
2024-01-05 13:20:00,220.81,221.35,220.81,221.35,14291.0,218.3692,218.9032,218.3692,218.9032,14291.0
2024-01-05 13:30:00,221.55,221.9,221.38,221.72,2388.0,219.101,219.4471,218.9329,219.2691,2388.0
2024-01-05 13:40:00,221.52,221.57,221.07,221.15,2233.0,219.0713,219.1208,218.6263,218.7054,2233.0
2024-01-05 13:50:00,221.21,221.33,220.93,220.93,1242.0,218.7648,218.8834,218.4879,218.4879,1242.0
2024-01-05 14:00:00,221.18,221.18,220.97,221.01,4230.0,218.7351,218.7351,218.5274,218.567,4230.0
2024-01-05 14:10:00,221.14,221.18,220.78,220.78,2504.0,218.6955,218.7351,218.3395,218.3395,2504.0
2024-01-05 14:20:00,220.55,220.89,220.55,220.77,3000.0,218.1121,218.4483,218.1121,218.3296,3000.0
2024-01-05 14:30:00,220.89,221.08,220.84,220.85,4300.0,218.4483,218.6362,218.3988,218.4087,4300.0
2024-01-05 14:40:00,220.85,221.09,220.76,221.0,7860.0,218.4087,218.6461,218.3197,218.5571,7860.0
2024-01-05 14:50:00,220.95,221.0,220.57,220.62,10928.0,218.5076,218.5571,218.1318,218.1813,10928.0
2024-01-05 15:00:00,220.7,220.84,220.56,220.82,4908.0,218.2604,218.3988,218.1219,218.3791,4908.0
2024-01-05 15:10:00,220.83,221.05,220.73,220.79,10414.0,218.389,218.6065,218.2901,218.3494,10414.0
2024-01-05 15:20:00,220.87,221.17,220.75,220.89,7080.0,218.4285,218.7252,218.3098,218.4483,7080.0
2024-01-05 15:30:00,220.95,221.16,220.74,220.98,8969.0,218.5076,218.7153,218.3,218.5373,8969.0
2024-01-05 15:40:00,220.99,221.67,220.96,221.67,19884.0,218.5472,219.2197,218.5175,219.2197,19884.0
2024-01-05 15:50:00,221.67,221.7,221.29,221.63,65885.0,219.2197,219.2493,218.8439,219.1801,65885.0
2024-01-08 09:30:00,220.91,222.13,220.91,221.12,7506.0,218.4681,219.6746,218.4681,218.6758,7506.0
2024-01-08 09:40:00,221.07,221.19,220.34,221.06,6070.0,218.6263,218.745,217.9044,218.6164,6070.0
2024-01-08 09:50:00,221.07,221.16,220.23,221.11,16431.0,218.6263,218.7153,217.7956,218.6659,16431.0
2024-01-08 10:00:00,221.22,221.74,220.92,221.58,10737.0,218.7746,219.2889,218.478,219.1307,10737.0
2024-01-08 10:10:00,221.75,221.81,221.21,221.59,14779.0,219.2988,219.3581,218.7648,219.1406,14779.0
2024-01-08 10:20:00,221.35,221.91,221.23,221.35,2148.0,218.9032,219.457,218.7845,218.9032,2148.0
2024-01-08 10:30:00,221.6,221.69,221.28,221.53,3200.0,219.1504,219.2395,218.834,219.0812,3200.0
2024-01-08 10:40:00,221.52,222.07,221.38,221.71,8437.0,219.0713,219.6153,218.9329,219.2592,8437.0
2024-01-08 10:50:00,221.78,221.96,221.71,221.9,2455.0,219.3285,219.5065,219.2592,219.4471,2455.0
2024-01-08 11:00:00,221.94,221.94,221.57,221.7,1935.0,219.4867,219.4867,219.1208,219.2493,1935.0
2024-01-08 11:10:00,221.77,222.12,221.69,222.06,1368.0,219.3186,219.6647,219.2395,219.6054,1368.0
2024-01-08 11:20:00,222.19,222.19,221.7,221.84,1700.0,219.7339,219.7339,219.2493,219.3878,1700.0
2024-01-08 11:30:00,221.95,222.0,221.79,221.99,6791.0,219.4966,219.546,219.3383,219.5361,6791.0
2024-01-08 11:40:00,222.0,222.0,221.82,221.82,1022.0,219.546,219.546,219.368,219.368,1022.0
2024-01-08 11:50:00,221.79,222.16,221.79,222.16,4991.0,219.3383,219.7043,219.3383,219.7043,4991.0
2024-01-08 12:00:00,222.27,222.4,222.0,222.06,2835.0,219.813,219.9416,219.546,219.6054,2835.0
2024-01-08 12:10:00,222.0,222.08,221.93,222.03,4588.0,219.546,219.6251,219.4768,219.5757,4588.0
2024-01-08 12:20:00,222.0,222.02,221.77,221.77,2402.0,219.546,219.5658,219.3186,219.3186,2402.0
2024-01-08 12:30:00,221.83,222.03,221.79,221.99,1472.0,219.3779,219.5757,219.3383,219.5361,1472.0
2024-01-08 12:40:00,222.0,222.03,221.73,221.94,2240.0,219.546,219.5757,219.279,219.4867,2240.0
2024-01-08 12:50:00,221.91,222.21,221.91,222.12,2491.0,219.457,219.7537,219.457,219.6647,2491.0
2024-01-08 13:00:00,222.15,222.3,222.15,222.3,300.0,219.6944,219.8427,219.6944,219.8427,300.0
2024-01-08 13:10:00,222.24,222.26,222.1,222.19,3181.0,219.7834,219.8032,219.6449,219.7339,3181.0
2024-01-08 13:20:00,222.19,222.31,222.15,222.3,5231.0,219.7339,219.8526,219.6944,219.8427,5231.0
2024-01-08 13:30:00,222.37,222.65,222.37,222.5,1607.0,219.9119,220.1888,219.9119,220.0405,1607.0
2024-01-08 13:40:00,222.43,222.91,222.43,222.71,1301.0,219.9713,220.446,219.9713,220.2482,1301.0
2024-01-08 13:50:00,222.77,222.88,222.63,222.87,2743.0,220.3075,220.4163,220.1691,220.4064,2743.0
2024-01-08 14:00:00,222.89,223.26,222.86,223.2,10710.0,220.4262,220.7921,220.3965,220.7328,10710.0
2024-01-08 14:10:00,223.2,223.3,222.8,222.8,5439.0,220.7328,220.8317,220.3372,220.3372,5439.0
2024-01-08 14:20:00,222.8,223.18,222.64,223.0,10634.0,220.3372,220.713,220.179,220.535,10634.0
2024-01-08 14:30:00,223.1,223.1,222.93,223.03,5468.0,220.6339,220.6339,220.4657,220.5646,5468.0
2024-01-08 14:40:00,223.0,223.1,222.81,222.92,10673.0,220.535,220.6339,220.3471,220.4559,10673.0
2024-01-08 14:50:00,222.93,223.33,222.88,223.18,10713.0,220.4657,220.8613,220.4163,220.713,10713.0
2024-01-08 15:00:00,223.18,223.4,223.16,223.21,5839.0,220.713,220.9306,220.6932,220.7427,5839.0
2024-01-08 15:10:00,223.23,223.26,223.07,223.21,9793.0,220.7624,220.7921,220.6042,220.7427,9793.0
2024-01-08 15:20:00,223.15,223.39,223.06,223.09,6539.0,220.6833,220.9207,220.5943,220.624,6539.0
2024-01-08 15:30:00,223.06,223.27,223.0,223.2,12866.0,220.5943,220.802,220.535,220.7328,12866.0
2024-01-08 15:40:00,223.23,223.59,223.11,223.46,17635.0,220.7624,221.1185,220.6438,220.9899,17635.0
2024-01-08 15:50:00,223.53,224.11,223.49,223.93,42814.0,221.0591,221.6327,221.0196,221.4547,42814.0
2024-01-09 09:30:00,221.97,223.14,221.25,222.0,7794.0,219.5164,220.6734,218.8043,219.546,7794.0
2024-01-09 09:40:00,221.85,222.19,221.0,221.04,1000.0,219.3977,219.7339,218.5571,218.5966,1000.0
2024-01-09 09:50:00,220.94,221.12,220.38,220.38,6111.0,218.4977,218.6758,217.9439,217.9439,6111.0
2024-01-09 10:00:00,220.52,221.13,220.49,221.08,10617.0,218.0824,218.6856,218.0527,218.6362,10617.0
2024-01-09 10:10:00,220.98,221.51,220.95,221.5,4467.0,218.5373,219.0614,218.5076,219.0516,4467.0
2024-01-09 10:20:00,221.45,221.45,221.05,221.13,2423.0,219.0021,219.0021,218.6065,218.6856,2423.0
2024-01-09 10:30:00,221.05,221.17,221.0,221.17,2200.0,218.6065,218.7252,218.5571,218.7252,2200.0
2024-01-09 10:40:00,221.17,221.36,221.11,221.11,3229.0,218.7252,218.9131,218.6659,218.6659,3229.0
2024-01-09 10:50:00,221.18,221.2,220.95,221.08,4968.0,218.7351,218.7549,218.5076,218.6362,4968.0
2024-01-09 11:00:00,221.15,221.22,221.07,221.11,1217.0,218.7054,218.7746,218.6263,218.6659,1217.0
2024-01-09 11:10:00,221.09,221.24,220.99,221.19,1200.0,218.6461,218.7944,218.5472,218.745,1200.0
2024-01-09 11:20:00,221.2,221.51,221.2,221.51,1003.0,218.7549,219.0614,218.7549,219.0614,1003.0
2024-01-09 11:30:00,221.47,221.47,221.28,221.29,2578.0,219.0219,219.0219,218.834,218.8439,2578.0
2024-01-09 11:40:00,221.16,221.69,221.16,221.62,3562.0,218.7153,219.2395,218.7153,219.1702,3562.0
2024-01-09 11:50:00,221.57,221.8,221.57,221.8,800.0,219.1208,219.3482,219.1208,219.3482,800.0
2024-01-09 12:00:00,221.8,221.84,221.65,221.82,1416.0,219.3482,219.3878,219.1999,219.368,1416.0
2024-01-09 12:10:00,221.75,222.05,221.67,222.05,2459.0,219.2988,219.5955,219.2197,219.5955,2459.0
2024-01-09 12:20:00,222.03,222.19,221.93,222.18,800.0,219.5757,219.7339,219.4768,219.724,800.0
2024-01-09 12:30:00,222.16,222.16,221.99,222.01,500.0,219.7043,219.7043,219.5361,219.5559,500.0
2024-01-09 12:40:00,221.97,222.31,221.97,222.18,2927.0,219.5164,219.8526,219.5164,219.724,2927.0
2024-01-09 12:50:00,222.25,222.32,222.2,222.32,400.0,219.7933,219.8625,219.7438,219.8625,400.0
2024-01-09 13:00:00,222.36,222.89,222.36,222.61,2681.0,219.902,220.4262,219.902,220.1493,2681.0
2024-01-09 13:10:00,222.56,222.73,222.46,222.58,1627.0,220.0998,220.268,220.0009,220.1196,1627.0
2024-01-09 13:20:00,222.59,222.59,222.32,222.32,1211.0,220.1295,220.1295,219.8625,219.8625,1211.0
2024-01-09 13:30:00,222.06,222.24,222.06,222.24,400.0,219.6054,219.7834,219.6054,219.7834,400.0
2024-01-09 13:40:00,222.23,222.44,222.21,222.44,1100.0,219.7735,219.9812,219.7537,219.9812,1100.0
2024-01-09 13:50:00,222.65,222.77,222.6,222.62,1775.0,220.1888,220.3075,220.1394,220.1592,1775.0
2024-01-09 14:00:00,222.56,222.56,222.56,222.56,100.0,220.0998,220.0998,220.0998,220.0998,100.0
2024-01-09 14:10:00,222.61,222.71,222.46,222.53,2112.0,220.1493,220.2482,220.0009,220.0702,2112.0
2024-01-09 14:20:00,222.54,222.54,222.24,222.24,1146.0,220.0801,220.0801,219.7834,219.7834,1146.0
2024-01-09 14:30:00,222.4,222.5,222.35,222.39,1271.0,219.9416,220.0405,219.8922,219.9317,1271.0
2024-01-09 14:40:00,222.4,222.43,222.36,222.41,820.0,219.9416,219.9713,219.902,219.9515,820.0
2024-01-09 14:50:00,222.43,222.64,222.34,222.52,2199.0,219.9713,220.179,219.8823,220.0603,2199.0
2024-01-09 15:00:00,222.68,222.97,222.65,222.85,2687.0,220.2185,220.5053,220.1888,220.3866,2687.0
2024-01-09 15:10:00,222.81,222.97,222.68,222.97,9680.0,220.3471,220.5053,220.2185,220.5053,9680.0
2024-01-09 15:20:00,222.97,223.19,222.78,222.91,5049.0,220.5053,220.7229,220.3174,220.446,5049.0
2024-01-09 15:30:00,222.97,223.14,222.81,223.0,5115.0,220.5053,220.6734,220.3471,220.535,5115.0
2024-01-09 15:40:00,223.0,223.22,222.94,222.98,6675.0,220.535,220.7525,220.4756,220.5152,6675.0
2024-01-09 15:50:00,223.0,223.5,222.98,223.29,20603.0,220.535,221.0294,220.5152,220.8218,20603.0
2024-01-10 09:30:00,223.31,224.71,223.31,224.31,8867.0,220.8415,222.2261,220.8415,221.8305,8867.0
2024-01-10 09:40:00,224.19,224.39,224.14,224.34,1026.0,221.7118,221.9096,221.6624,221.8602,1026.0
2024-01-10 09:50:00,224.48,224.58,223.65,223.69,4648.0,221.9986,222.0975,221.1778,221.2173,4648.0
2024-01-10 10:00:00,223.65,223.69,222.73,223.24,3570.0,221.1778,221.2173,220.268,220.7723,3570.0
2024-01-10 10:10:00,223.47,223.67,223.05,223.26,3003.0,220.9998,221.1976,220.5844,220.7921,3003.0
2024-01-10 10:20:00,223.41,223.41,223.1,223.38,2135.0,220.9404,220.9404,220.6339,220.9108,2135.0
2024-01-10 10:30:00,223.45,223.78,223.4,223.78,2500.0,220.98,221.3064,220.9306,221.3064,2500.0
2024-01-10 10:40:00,223.9,224.1,223.84,224.05,2603.0,221.425,221.6228,221.3657,221.5734,2603.0
2024-01-10 10:50:00,224.19,224.27,223.98,224.17,5481.0,221.7118,221.7909,221.5041,221.692,5481.0
2024-01-10 11:00:00,224.19,224.27,224.06,224.09,2400.0,221.7118,221.7909,221.5833,221.6129,2400.0
2024-01-10 11:10:00,224.14,224.14,223.76,223.85,3097.0,221.6624,221.6624,221.2866,221.3756,3097.0
2024-01-10 11:20:00,223.85,223.98,223.8,223.97,15526.0,221.3756,221.5041,221.3261,221.4942,15526.0
2024-01-10 11:30:00,224.07,224.24,224.05,224.12,1900.0,221.5931,221.7613,221.5734,221.6426,1900.0
2024-01-10 11:40:00,224.13,224.43,224.12,224.43,1121.0,221.6525,221.9492,221.6426,221.9492,1121.0
2024-01-10 11:50:00,224.35,224.51,224.17,224.31,2800.0,221.87,222.0283,221.692,221.8305,2800.0
2024-01-10 12:00:00,224.35,224.5,224.25,224.5,5151.0,221.87,222.0184,221.7712,222.0184,5151.0
2024-01-10 12:10:00,224.46,224.46,224.39,224.39,500.0,221.9788,221.9788,221.9096,221.9096,500.0
2024-01-10 12:20:00,224.47,224.93,224.47,224.8,4682.0,221.9887,222.4436,221.9887,222.3151,4682.0
2024-01-10 12:30:00,224.74,224.88,224.7,224.73,2761.0,222.2557,222.3942,222.2162,222.2458,2761.0
2024-01-10 12:40:00,224.71,224.84,224.69,224.84,1631.0,222.2261,222.3546,222.2063,222.3546,1631.0
2024-01-10 12:50:00,224.81,224.87,224.68,224.78,3197.0,222.325,222.3843,222.1964,222.2953,3197.0
2024-01-10 13:00:00,224.86,225.23,224.74,224.98,2461.0,222.3744,222.7403,222.2557,222.4931,2461.0
2024-01-10 13:10:00,224.88,224.94,224.68,224.88,1301.0,222.3942,222.4535,222.1964,222.3942,1301.0
2024-01-10 13:20:00,225.06,225.06,224.64,224.65,2532.0,222.5722,222.5722,222.1568,222.1667,2532.0
2024-01-10 13:30:00,224.64,224.72,224.32,224.5,2729.0,222.1568,222.236,221.8404,222.0184,2729.0
2024-01-10 13:40:00,224.53,224.59,224.39,224.4,2004.0,222.0481,222.1074,221.9096,221.9195,2004.0
2024-01-10 13:50:00,224.47,224.65,224.29,224.58,11022.0,221.9887,222.1667,221.8107,222.0975,11022.0
2024-01-10 14:00:00,224.5,224.63,224.5,224.61,2493.0,222.0184,222.147,222.0184,222.1272,2493.0
2024-01-10 14:10:00,224.57,225.19,224.56,225.02,13195.0,222.0876,222.7008,222.0777,222.5326,13195.0
2024-01-10 14:20:00,225.0,225.13,224.91,225.12,5602.0,222.5129,222.6414,222.4239,222.6315,5602.0
2024-01-10 14:30:00,225.11,225.18,225.05,225.11,6662.0,222.6216,222.6909,222.5623,222.6216,6662.0
2024-01-10 14:40:00,225.15,225.29,225.05,225.28,5959.0,222.6612,222.7997,222.5623,222.7898,5959.0
2024-01-10 14:50:00,225.29,225.71,225.28,225.62,2823.0,222.7997,223.215,222.7898,223.126,2823.0
2024-01-10 15:00:00,225.65,225.71,225.46,225.65,1632.0,223.1557,223.215,222.9678,223.1557,1632.0
2024-01-10 15:10:00,225.65,225.79,225.36,225.36,10715.0,223.1557,223.2941,222.8689,222.8689,10715.0
2024-01-10 15:20:00,225.31,225.42,225.12,225.2,3384.0,222.8194,222.9282,222.6315,222.7107,3384.0
2024-01-10 15:30:00,225.2,225.35,225.16,225.32,3794.0,222.7107,222.859,222.6711,222.8293,3794.0
2024-01-10 15:40:00,225.35,225.38,225.18,225.26,14946.0,222.859,222.8887,222.6909,222.77,14946.0
2024-01-10 15:50:00,225.22,226.22,225.18,226.09,52976.0,222.7304,223.7194,222.6909,223.5908,52976.0
2024-01-11 09:30:00,226.2,226.35,225.46,226.22,5930.0,223.6996,223.8479,222.9678,223.7194,5930.0
2024-01-11 09:40:00,226.52,226.52,225.47,225.49,3640.0,224.0161,224.0161,222.9777,222.9974,3640.0
2024-01-11 09:50:00,225.36,225.79,225.35,225.54,3169.0,222.8689,223.2941,222.859,223.0469,3169.0
2024-01-11 10:00:00,225.59,225.6,224.56,224.56,24050.0,223.0963,223.1062,222.0777,222.0777,24050.0
2024-01-11 10:10:00,224.45,225.0,224.35,224.99,12087.0,221.9689,222.5129,221.87,222.503,12087.0
2024-01-11 10:20:00,224.96,225.04,224.31,224.31,7939.0,222.4733,222.5524,221.8305,221.8305,7939.0
2024-01-11 10:30:00,224.42,224.56,223.97,224.32,4207.0,221.9393,222.0777,221.4942,221.8404,4207.0
2024-01-11 10:40:00,224.28,224.4,223.99,224.02,2439.0,221.8008,221.9195,221.514,221.5437,2439.0
2024-01-11 10:50:00,224.02,224.03,223.83,223.88,4542.0,221.5437,221.5536,221.3558,221.4052,4542.0
2024-01-11 11:00:00,223.89,224.06,223.72,224.01,6151.0,221.4151,221.5833,221.247,221.5338,6151.0
2024-01-11 11:10:00,224.06,224.15,223.74,223.98,26202.0,221.5833,221.6723,221.2668,221.5041,26202.0
2024-01-11 11:20:00,223.99,224.15,223.93,224.08,14463.0,221.514,221.6723,221.4547,221.603,14463.0
2024-01-11 11:30:00,224.09,224.2,223.81,224.03,11348.0,221.6129,221.7217,221.336,221.5536,11348.0
2024-01-11 11:40:00,224.03,224.12,223.57,223.93,24767.0,221.5536,221.6426,221.0987,221.4547,24767.0
2024-01-11 11:50:00,223.97,224.11,223.88,224.11,5549.0,221.4942,221.6327,221.4052,221.6327,5549.0
2024-01-11 12:00:00,224.12,224.43,224.05,224.43,2714.0,221.6426,221.9492,221.5734,221.9492,2714.0
2024-01-11 12:10:00,224.33,224.46,224.0,224.0,6966.0,221.8503,221.9788,221.5239,221.5239,6966.0
2024-01-11 12:20:00,224.0,224.17,223.9,224.05,3865.0,221.5239,221.692,221.425,221.5734,3865.0
2024-01-11 12:30:00,224.05,224.34,224.04,224.19,1800.0,221.5734,221.8602,221.5635,221.7118,1800.0
2024-01-11 12:40:00,224.31,224.4,224.19,224.4,3512.0,221.8305,221.9195,221.7118,221.9195,3512.0
2024-01-11 12:50:00,224.45,224.51,224.19,224.51,1834.0,221.9689,222.0283,221.7118,222.0283,1834.0
2024-01-11 13:00:00,224.61,224.88,224.58,224.88,2459.0,222.1272,222.3942,222.0975,222.3942,2459.0
2024-01-11 13:10:00,224.89,225.07,224.82,225.01,2564.0,222.4041,222.5821,222.3349,222.5228,2564.0
2024-01-11 13:20:00,225.16,225.16,224.9,224.99,3870.0,222.6711,222.6711,222.414,222.503,3870.0
2024-01-11 13:30:00,224.72,224.83,224.58,224.8,2428.0,222.236,222.3447,222.0975,222.3151,2428.0
2024-01-11 13:40:00,224.76,224.89,224.69,224.69,1457.0,222.2755,222.4041,222.2063,222.2063,1457.0
2024-01-11 13:50:00,224.63,224.85,224.56,224.85,2716.0,222.147,222.3645,222.0777,222.3645,2716.0
2024-01-11 14:00:00,224.87,224.96,224.62,224.63,2483.0,222.3843,222.4733,222.1371,222.147,2483.0
2024-01-11 14:10:00,224.68,224.92,224.68,224.92,559.0,222.1964,222.4337,222.1964,222.4337,559.0
2024-01-11 14:20:00,225.01,225.08,224.89,225.04,1600.0,222.5228,222.592,222.4041,222.5524,1600.0
2024-01-11 14:30:00,225.18,225.39,225.18,225.24,2319.0,222.6909,222.8986,222.6909,222.7502,2319.0
2024-01-11 14:40:00,225.3,225.35,225.09,225.1,1036.0,222.8095,222.859,222.6019,222.6118,1036.0
2024-01-11 14:50:00,225.15,225.48,225.15,225.37,1390.0,222.6612,222.9876,222.6612,222.8788,1390.0
2024-01-11 15:00:00,225.39,225.39,225.03,225.03,2117.0,222.8986,222.8986,222.5425,222.5425,2117.0
2024-01-11 15:10:00,225.02,225.02,224.59,224.85,3993.0,222.5326,222.5326,222.1074,222.3645,3993.0
2024-01-11 15:20:00,224.92,225.18,224.87,224.92,2017.0,222.4337,222.6909,222.3843,222.4337,2017.0
2024-01-11 15:30:00,224.99,225.08,224.73,224.83,3602.0,222.503,222.592,222.2458,222.3447,3602.0
2024-01-11 15:40:00,224.78,225.07,224.7,224.79,8848.0,222.2953,222.5821,222.2162,222.3052,8848.0
2024-01-11 15:50:00,224.56,224.73,224.28,224.32,60118.0,222.0777,222.2458,221.8008,221.8404,60118.0
2024-01-12 09:30:00,222.6,223.57,221.93,223.39,22757.0,220.1394,221.0987,219.4768,220.9207,22757.0
2024-01-12 09:40:00,223.39,223.9,223.25,223.7,10529.0,220.9207,221.425,220.7822,221.2272,10529.0
2024-01-12 09:50:00,223.42,223.44,222.25,222.26,7857.0,220.9503,220.9701,219.7933,219.8032,7857.0
2024-01-12 10:00:00,222.36,222.61,221.92,222.43,10407.0,219.902,220.1493,219.4669,219.9713,10407.0
2024-01-12 10:10:00,222.44,222.54,222.02,222.02,21144.0,219.9812,220.0801,219.5658,219.5658,21144.0
2024-01-12 10:20:00,222.02,222.24,221.88,222.06,8607.0,219.5658,219.7834,219.4274,219.6054,8607.0
2024-01-12 10:30:00,222.06,222.45,222.06,222.19,5874.0,219.6054,219.9911,219.6054,219.7339,5874.0
2024-01-12 10:40:00,222.32,222.38,221.89,222.22,17496.0,219.8625,219.9218,219.4372,219.7636,17496.0
2024-01-12 10:50:00,222.19,222.2,221.96,222.2,5877.0,219.7339,219.7438,219.5065,219.7438,5877.0
2024-01-12 11:00:00,222.35,222.81,222.18,222.81,3553.0,219.8922,220.3471,219.724,220.3471,3553.0
2024-01-12 11:10:00,222.87,222.87,222.56,222.72,3305.0,220.4064,220.4064,220.0998,220.2581,3305.0
2024-01-12 11:20:00,222.82,223.0,222.74,222.99,3158.0,220.357,220.535,220.2778,220.5251,3158.0
2024-01-12 11:30:00,222.99,223.36,222.83,222.86,7256.0,220.5251,220.891,220.3669,220.3965,7256.0
2024-01-12 11:40:00,222.98,223.1,222.74,222.75,3858.0,220.5152,220.6339,220.2778,220.2877,3858.0
2024-01-12 11:50:00,222.83,223.23,222.82,223.22,12748.0,220.3669,220.7624,220.357,220.7525,12748.0
2024-01-12 12:00:00,223.18,223.19,222.96,222.96,5776.0,220.713,220.7229,220.4954,220.4954,5776.0
2024-01-12 12:10:00,223.02,223.41,223.02,223.32,4989.0,220.5548,220.9404,220.5548,220.8514,4989.0
2024-01-12 12:20:00,223.38,223.4,223.1,223.14,4117.0,220.9108,220.9306,220.6339,220.6734,4117.0
2024-01-12 12:30:00,223.22,223.31,222.98,223.15,4667.0,220.7525,220.8415,220.5152,220.6833,4667.0
2024-01-12 12:40:00,223.07,223.19,222.92,223.03,3290.0,220.6042,220.7229,220.4559,220.5646,3290.0
2024-01-12 12:50:00,223.05,223.49,223.04,223.27,2983.0,220.5844,221.0196,220.5745,220.802,2983.0
2024-01-12 13:00:00,223.21,223.48,223.21,223.42,3586.0,220.7427,221.0097,220.7427,220.9503,3586.0
2024-01-12 13:10:00,223.43,223.5,223.35,223.38,1186.0,220.9602,221.0294,220.8811,220.9108,1186.0
2024-01-12 13:20:00,223.39,223.54,223.32,223.34,3547.0,220.9207,221.069,220.8514,220.8712,3547.0
2024-01-12 13:30:00,223.5,223.78,223.38,223.7,5889.0,221.0294,221.3064,220.9108,221.2272,5889.0
2024-01-12 13:40:00,223.69,223.75,223.59,223.68,1750.0,221.2173,221.2767,221.1185,221.2075,1750.0
2024-01-12 13:50:00,223.66,223.68,223.54,223.68,2169.0,221.1877,221.2075,221.069,221.2075,2169.0
2024-01-12 14:00:00,223.72,223.84,223.62,223.75,4473.0,221.247,221.3657,221.1481,221.2767,4473.0
2024-01-12 14:10:00,223.8,223.8,223.67,223.71,2100.0,221.3261,221.3261,221.1976,221.2371,2100.0
2024-01-12 14:20:00,223.71,223.73,223.53,223.62,4354.0,221.2371,221.2569,221.0591,221.1481,4354.0
2024-01-12 14:30:00,223.64,223.75,223.43,223.74,6830.0,221.1679,221.2767,220.9602,221.2668,6830.0
2024-01-12 14:40:00,223.76,223.83,223.65,223.83,3492.0,221.2866,221.3558,221.1778,221.3558,3492.0
2024-01-12 14:50:00,223.81,223.86,223.69,223.74,8036.0,221.336,221.3855,221.2173,221.2668,8036.0
2024-01-12 15:00:00,223.74,223.84,223.55,223.59,7588.0,221.2668,221.3657,221.0789,221.1185,7588.0
2024-01-12 15:10:00,223.6,223.71,223.5,223.62,6015.0,221.1283,221.2371,221.0294,221.1481,6015.0
2024-01-12 15:20:00,223.61,223.77,223.39,223.67,8318.0,221.1382,221.2965,220.9207,221.1976,8318.0
2024-01-12 15:30:00,223.58,223.66,223.27,223.3,10761.0,221.1086,221.1877,220.802,220.8317,10761.0
2024-01-12 15:40:00,223.3,223.51,223.19,223.51,12725.0,220.8317,221.0393,220.7229,221.0393,12725.0
2024-01-12 15:50:00,223.55,224.01,223.34,223.87,66621.0,221.0789,221.5338,220.8712,221.3954,66621.0
2024-01-16 09:30:00,223.29,223.29,221.0,222.51,11149.0,220.8218,220.8218,218.5571,220.0504,11149.0
2024-01-16 09:40:00,222.36,222.5,221.63,221.85,27459.0,219.902,220.0405,219.1801,219.3977,27459.0
2024-01-16 09:50:00,222.05,222.52,222.05,222.52,6305.0,219.5955,220.0603,219.5955,220.0603,6305.0
2024-01-16 10:00:00,222.54,223.2,222.54,223.09,10873.0,220.0801,220.7328,220.0801,220.624,10873.0
2024-01-16 10:10:00,223.03,223.31,223.0,223.04,4558.0,220.5646,220.8415,220.535,220.5745,4558.0
2024-01-16 10:20:00,223.08,223.52,223.08,223.33,4674.0,220.6141,221.0492,220.6141,220.8613,4674.0
2024-01-16 10:30:00,223.41,223.44,223.17,223.41,5734.0,220.9404,220.9701,220.7031,220.9404,5734.0
2024-01-16 10:40:00,223.47,223.54,222.78,222.9,8981.0,220.9998,221.069,220.3174,220.4361,8981.0
2024-01-16 10:50:00,222.9,222.9,222.55,222.55,8921.0,220.4361,220.4361,220.0899,220.0899,8921.0
2024-01-16 11:00:00,222.45,222.45,221.55,221.55,12036.0,219.9911,219.9911,219.101,219.101,12036.0
2024-01-16 11:10:00,221.65,222.33,221.65,222.19,16032.0,219.1999,219.8724,219.1999,219.7339,16032.0
2024-01-16 11:20:00,222.15,222.2,221.77,221.77,4311.0,219.6944,219.7438,219.3186,219.3186,4311.0
2024-01-16 11:30:00,221.94,222.0,221.43,221.65,12978.0,219.4867,219.546,218.9823,219.1999,12978.0
2024-01-16 11:40:00,221.57,221.69,221.35,221.35,5859.0,219.1208,219.2395,218.9032,218.9032,5859.0
2024-01-16 11:50:00,221.35,221.43,221.06,221.28,6410.0,218.9032,218.9823,218.6164,218.834,6410.0
2024-01-16 12:00:00,221.28,221.28,220.91,221.03,3882.0,218.834,218.834,218.4681,218.5867,3882.0
2024-01-16 12:10:00,221.04,221.09,220.9,221.06,4718.0,218.5966,218.6461,218.4582,218.6164,4718.0
2024-01-16 12:20:00,221.02,221.19,221.0,221.05,5467.0,218.5769,218.745,218.5571,218.6065,5467.0
2024-01-16 12:30:00,221.06,221.18,220.98,221.18,3144.0,218.6164,218.7351,218.5373,218.7351,3144.0
2024-01-16 12:40:00,221.15,221.28,221.05,221.06,2900.0,218.7054,218.834,218.6065,218.6164,2900.0
2024-01-16 12:50:00,221.06,221.16,220.97,220.98,9189.0,218.6164,218.7153,218.5274,218.5373,9189.0
2024-01-16 13:00:00,221.03,221.52,221.02,221.47,3635.0,218.5867,219.0713,218.5769,219.0219,3635.0
2024-01-16 13:10:00,221.45,221.93,221.4,221.75,4690.0,219.0021,219.4768,218.9527,219.2988,4690.0
2024-01-16 13:20:00,221.7,221.74,221.58,221.74,3494.0,219.2493,219.2889,219.1307,219.2889,3494.0
2024-01-16 13:30:00,221.81,221.95,221.59,221.64,5598.0,219.3581,219.4966,219.1406,219.19,5598.0
2024-01-16 13:40:00,221.65,221.65,221.34,221.5,4015.0,219.1999,219.1999,218.8933,219.0516,4015.0
2024-01-16 13:50:00,221.47,221.61,221.47,221.55,2875.0,219.0219,219.1603,219.0219,219.101,2875.0
2024-01-16 14:00:00,221.53,221.58,221.2,221.21,6381.0,219.0812,219.1307,218.7549,218.7648,6381.0
2024-01-16 14:10:00,221.17,221.31,221.06,221.13,5804.0,218.7252,218.8637,218.6164,218.6856,5804.0
2024-01-16 14:20:00,221.17,221.38,221.14,221.38,4991.0,218.7252,218.9329,218.6955,218.9329,4991.0
2024-01-16 14:30:00,221.38,221.76,221.3,221.66,10456.0,218.9329,219.3087,218.8538,219.2098,10456.0
2024-01-16 14:40:00,221.7,222.06,221.65,221.96,5856.0,219.2493,219.6054,219.1999,219.5065,5856.0
2024-01-16 14:50:00,221.94,221.95,221.85,221.92,3244.0,219.4867,219.4966,219.3977,219.4669,3244.0
2024-01-16 15:00:00,221.94,222.0,221.83,221.93,7316.0,219.4867,219.546,219.3779,219.4768,7316.0
2024-01-16 15:10:00,221.93,222.0,221.78,221.99,6315.0,219.4768,219.546,219.3285,219.5361,6315.0
2024-01-16 15:20:00,221.95,222.0,221.87,221.93,6819.0,219.4966,219.546,219.4175,219.4768,6819.0
2024-01-16 15:30:00,221.95,222.07,221.75,221.87,8661.0,219.4966,219.6153,219.2988,219.4175,8661.0
2024-01-16 15:40:00,221.92,222.21,221.77,222.21,10459.0,219.4669,219.7537,219.3186,219.7537,10459.0
2024-01-16 15:50:00,222.23,222.42,222.19,222.38,32884.0,219.7735,219.9614,219.7339,219.9218,32884.0
2024-01-17 09:30:00,220.89,222.0,220.89,221.98,7460.0,218.4483,219.546,218.4483,219.5262,7460.0
2024-01-17 09:40:00,221.53,222.23,221.52,222.05,4895.0,219.0812,219.7735,219.0713,219.5955,4895.0
2024-01-17 09:50:00,221.88,221.88,221.0,221.38,9581.0,219.4274,219.4274,218.5571,218.9329,9581.0
2024-01-17 10:00:00,221.39,222.28,221.39,221.78,4331.0,218.9428,219.8229,218.9428,219.3285,4331.0
2024-01-17 10:10:00,221.9,222.0,221.41,221.52,6321.0,219.4471,219.546,218.9625,219.0713,6321.0
2024-01-17 10:20:00,221.5,221.74,221.26,221.62,6225.0,219.0516,219.2889,218.8142,219.1702,6225.0
2024-01-17 10:30:00,221.54,221.71,221.33,221.5,22448.0,219.0911,219.2592,218.8834,219.0516,22448.0
2024-01-17 10:40:00,221.5,221.66,221.18,221.39,8957.0,219.0516,219.2098,218.7351,218.9428,8957.0
2024-01-17 10:50:00,221.47,221.55,221.35,221.55,3324.0,219.0219,219.101,218.9032,219.101,3324.0
2024-01-17 11:00:00,221.52,221.67,221.16,221.16,6384.0,219.0713,219.2197,218.7153,218.7153,6384.0
2024-01-17 11:10:00,221.4,221.5,221.15,221.39,3782.0,218.9527,219.0516,218.7054,218.9428,3782.0
2024-01-17 11:20:00,221.38,221.55,221.22,221.55,1900.0,218.9329,219.101,218.7746,219.101,1900.0
2024-01-17 11:30:00,221.51,221.56,221.41,221.54,3230.0,219.0614,219.1109,218.9625,219.0911,3230.0
2024-01-17 11:40:00,221.53,221.9,221.5,221.72,4288.0,219.0812,219.4471,219.0516,219.2691,4288.0
2024-01-17 11:50:00,221.49,221.62,221.44,221.55,2338.0,219.0417,219.1702,218.9922,219.101,2338.0
2024-01-17 12:00:00,221.45,221.49,221.19,221.19,573.0,219.0021,219.0417,218.745,218.745,573.0
2024-01-17 12:10:00,221.04,221.21,221.04,221.09,792.0,218.5966,218.7648,218.5966,218.6461,792.0
2024-01-17 12:20:00,220.93,221.11,220.75,220.89,5887.0,218.4879,218.6659,218.3098,218.4483,5887.0
2024-01-17 12:30:00,220.94,221.06,220.92,220.99,4856.0,218.4977,218.6164,218.478,218.5472,4856.0
2024-01-17 12:40:00,220.95,221.21,220.91,221.16,3887.0,218.5076,218.7648,218.4681,218.7153,3887.0
2024-01-17 12:50:00,221.22,221.28,221.0,221.0,3702.0,218.7746,218.834,218.5571,218.5571,3702.0
2024-01-17 13:00:00,221.13,221.28,221.07,221.13,2854.0,218.6856,218.834,218.6263,218.6856,2854.0
2024-01-17 13:10:00,221.11,221.11,220.67,220.79,4383.0,218.6659,218.6659,218.2307,218.3494,4383.0
2024-01-17 13:20:00,220.93,221.0,220.64,220.91,4695.0,218.4879,218.5571,218.2011,218.4681,4695.0
2024-01-17 13:30:00,220.76,220.76,220.58,220.59,5667.0,218.3197,218.3197,218.1417,218.1516,5667.0
2024-01-17 13:40:00,220.62,220.64,220.51,220.59,3412.0,218.1813,218.2011,218.0725,218.1516,3412.0
2024-01-17 13:50:00,220.66,220.96,220.5,220.96,3075.0,218.2208,218.5175,218.0626,218.5175,3075.0
2024-01-17 14:00:00,221.0,221.07,220.81,220.81,2725.0,218.5571,218.6263,218.3692,218.3692,2725.0
2024-01-17 14:10:00,220.84,221.03,220.76,220.88,23218.0,218.3988,218.5867,218.3197,218.4384,23218.0
2024-01-17 14:20:00,220.88,221.2,220.87,221.19,2121.0,218.4384,218.7549,218.4285,218.745,2121.0
2024-01-17 14:30:00,221.09,221.21,220.91,221.06,3333.0,218.6461,218.7648,218.4681,218.6164,3333.0
2024-01-17 14:40:00,221.21,221.25,221.07,221.18,2021.0,218.7648,218.8043,218.6263,218.7351,2021.0
2024-01-17 14:50:00,221.22,221.49,221.14,221.49,2126.0,218.7746,219.0417,218.6955,219.0417,2126.0
2024-01-17 15:00:00,221.36,221.45,221.28,221.33,2430.0,218.9131,219.0021,218.834,218.8834,2430.0
2024-01-17 15:10:00,221.33,221.33,220.95,221.26,2095.0,218.8834,218.8834,218.5076,218.8142,2095.0
2024-01-17 15:20:00,221.2,221.24,221.18,221.21,2008.0,218.7549,218.7944,218.7351,218.7648,2008.0
2024-01-17 15:30:00,221.15,221.63,221.05,221.53,5969.0,218.7054,219.1801,218.6065,219.0812,5969.0
2024-01-17 15:40:00,221.53,221.61,221.1,221.1,11748.0,219.0812,219.1603,218.656,218.656,11748.0
2024-01-17 15:50:00,221.07,221.66,221.07,221.22,49390.0,218.6263,219.2098,218.6263,218.7746,49390.0
2024-01-18 09:30:00,221.68,223.78,221.68,222.88,7960.0,219.2296,221.3064,219.2296,220.4163,7960.0
2024-01-18 09:40:00,223.35,223.35,222.39,222.81,3080.0,220.8811,220.8811,219.9317,220.3471,3080.0
2024-01-18 09:50:00,222.78,222.91,222.34,222.71,2550.0,220.3174,220.446,219.8823,220.2482,2550.0
2024-01-18 10:00:00,222.71,223.39,222.47,223.08,4909.0,220.2482,220.9207,220.0108,220.6141,4909.0
2024-01-18 10:10:00,222.88,223.56,222.88,223.27,8667.0,220.4163,221.0888,220.4163,220.802,8667.0
2024-01-18 10:20:00,223.36,223.61,223.1,223.32,6173.0,220.891,221.1382,220.6339,220.8514,6173.0
2024-01-18 10:30:00,223.56,223.56,223.06,223.43,3346.0,221.0888,221.0888,220.5943,220.9602,3346.0
2024-01-18 10:40:00,223.25,223.4,222.66,222.86,12888.0,220.7822,220.9306,220.1987,220.3965,12888.0
2024-01-18 10:50:00,222.91,222.92,222.18,222.19,5575.0,220.446,220.4559,219.724,219.7339,5575.0
2024-01-18 11:00:00,222.12,222.31,221.59,222.22,4123.0,219.6647,219.8526,219.1406,219.7636,4123.0
2024-01-18 11:10:00,222.15,222.22,221.96,222.21,7912.0,219.6944,219.7636,219.5065,219.7537,7912.0
2024-01-18 11:20:00,222.18,222.31,222.04,222.06,2730.0,219.724,219.8526,219.5856,219.6054,2730.0
2024-01-18 11:30:00,222.08,222.34,221.84,222.34,7677.0,219.6251,219.8823,219.3878,219.8823,7677.0
2024-01-18 11:40:00,222.3,222.34,221.84,221.97,4289.0,219.8427,219.8823,219.3878,219.5164,4289.0
2024-01-18 11:50:00,221.98,222.14,221.85,221.88,2475.0,219.5262,219.6845,219.3977,219.4274,2475.0
2024-01-18 12:00:00,221.8,221.83,221.33,221.69,2327.0,219.3482,219.3779,218.8834,219.2395,2327.0
2024-01-18 12:10:00,221.6,221.68,221.4,221.67,1300.0,219.1504,219.2296,218.9527,219.2197,1300.0
2024-01-18 12:20:00,221.65,221.73,221.54,221.69,1500.0,219.1999,219.279,219.0911,219.2395,1500.0
2024-01-18 12:30:00,221.63,221.66,221.52,221.66,806.0,219.1801,219.2098,219.0713,219.2098,806.0
2024-01-18 12:40:00,221.67,221.83,221.58,221.71,1934.0,219.2197,219.3779,219.1307,219.2592,1934.0
2024-01-18 12:50:00,221.59,221.88,221.57,221.88,3648.0,219.1406,219.4274,219.1208,219.4274,3648.0
2024-01-18 13:00:00,221.87,222.34,221.76,222.01,7329.0,219.4175,219.8823,219.3087,219.5559,7329.0
2024-01-18 13:10:00,222.11,222.11,221.93,222.0,423.0,219.6548,219.6548,219.4768,219.546,423.0
2024-01-18 13:20:00,221.97,222.09,221.9,222.0,3257.0,219.5164,219.635,219.4471,219.546,3257.0
2024-01-18 13:30:00,222.02,222.44,221.94,222.44,1781.0,219.5658,219.9812,219.4867,219.9812,1781.0
2024-01-18 13:40:00,222.48,222.85,222.48,222.84,1434.0,220.0207,220.3866,220.0207,220.3767,1434.0
2024-01-18 13:50:00,222.88,223.05,222.88,223.03,1700.0,220.4163,220.5844,220.4163,220.5646,1700.0
2024-01-18 14:00:00,222.97,223.09,222.97,223.09,1223.0,220.5053,220.624,220.5053,220.624,1223.0
2024-01-18 14:10:00,223.18,223.29,223.08,223.16,3102.0,220.713,220.8218,220.6141,220.6932,3102.0
2024-01-18 14:20:00,223.2,223.61,223.14,223.55,3691.0,220.7328,221.1382,220.6734,221.0789,3691.0
2024-01-18 14:30:00,223.68,223.79,223.59,223.66,2168.0,221.2075,221.3162,221.1185,221.1877,2168.0
2024-01-18 14:40:00,223.62,223.62,223.37,223.62,1480.0,221.1481,221.1481,220.9009,221.1481,1480.0
2024-01-18 14:50:00,223.7,223.88,223.7,223.77,1404.0,221.2272,221.4052,221.2272,221.2965,1404.0
2024-01-18 15:00:00,223.69,224.26,223.69,224.26,8477.0,221.2173,221.781,221.2173,221.781,8477.0
2024-01-18 15:10:00,224.26,224.31,224.16,224.16,5271.0,221.781,221.8305,221.6821,221.6821,5271.0
2024-01-18 15:20:00,224.27,224.49,224.25,224.46,13941.0,221.7909,222.0085,221.7712,221.9788,13941.0
2024-01-18 15:30:00,224.51,224.61,224.4,224.49,13782.0,222.0283,222.1272,221.9195,222.0085,13782.0
2024-01-18 15:40:00,224.47,224.9,224.46,224.9,15195.0,221.9887,222.414,221.9788,222.414,15195.0
2024-01-18 15:50:00,224.9,225.22,224.8,225.07,57494.0,222.414,222.7304,222.3151,222.5821,57494.0
2024-01-19 09:30:00,226.23,226.23,224.46,225.12,40763.0,223.7293,223.7293,221.9788,222.6315,40763.0
2024-01-19 09:40:00,224.85,225.27,224.17,224.17,5243.0,222.3645,222.7799,221.692,221.692,5243.0
2024-01-19 09:50:00,224.31,224.46,224.24,224.24,2278.0,221.8305,221.9788,221.7613,221.7613,2278.0
2024-01-19 10:00:00,224.43,224.57,223.17,223.17,5213.0,221.9492,222.0876,220.7031,220.7031,5213.0
2024-01-19 10:10:00,223.11,223.74,223.07,223.65,5810.0,220.6438,221.2668,220.6042,221.1778,5810.0
2024-01-19 10:20:00,223.74,223.77,223.42,223.71,2944.0,221.2668,221.2965,220.9503,221.2371,2944.0
2024-01-19 10:30:00,223.59,223.59,222.98,223.07,1700.0,221.1185,221.1185,220.5152,220.6042,1700.0
2024-01-19 10:40:00,223.12,223.64,222.92,223.64,8904.0,220.6536,221.1679,220.4559,221.1679,8904.0
2024-01-19 10:50:00,223.53,223.81,223.5,223.66,909.0,221.0591,221.336,221.0294,221.1877,909.0
2024-01-19 11:00:00,223.66,223.93,223.66,223.84,16144.0,221.1877,221.4547,221.1877,221.3657,16144.0
2024-01-19 11:10:00,223.94,224.22,223.94,224.16,4120.0,221.4646,221.7415,221.4646,221.6821,4120.0
2024-01-19 11:20:00,224.16,224.59,224.16,224.51,5431.0,221.6821,222.1074,221.6821,222.0283,5431.0
2024-01-19 11:30:00,224.49,224.5,224.17,224.17,3350.0,222.0085,222.0184,221.692,221.692,3350.0
2024-01-19 11:40:00,224.16,224.16,223.94,223.95,901.0,221.6821,221.6821,221.4646,221.4745,901.0
2024-01-19 11:50:00,224.06,224.49,224.06,224.35,2325.0,221.5833,222.0085,221.5833,221.87,2325.0
2024-01-19 12:00:00,224.31,224.35,224.28,224.32,1572.0,221.8305,221.87,221.8008,221.8404,1572.0
2024-01-19 12:10:00,224.32,224.42,224.22,224.34,3374.0,221.8404,221.9393,221.7415,221.8602,3374.0
2024-01-19 12:20:00,224.22,224.51,224.21,224.51,2038.0,221.7415,222.0283,221.7316,222.0283,2038.0
2024-01-19 12:30:00,224.62,224.91,224.59,224.69,2111.0,222.1371,222.4239,222.1074,222.2063,2111.0
2024-01-19 12:40:00,224.46,224.79,224.43,224.79,1693.0,221.9788,222.3052,221.9492,222.3052,1693.0
2024-01-19 12:50:00,224.88,225.29,224.88,225.19,1200.0,222.3942,222.7997,222.3942,222.7008,1200.0
2024-01-19 13:00:00,225.22,225.38,225.14,225.23,1345.0,222.7304,222.8887,222.6513,222.7403,1345.0
2024-01-19 13:10:00,225.11,225.25,225.09,225.1,1774.0,222.6216,222.7601,222.6019,222.6118,1774.0
2024-01-19 13:20:00,225.1,225.31,225.1,225.25,1399.0,222.6118,222.8194,222.6118,222.7601,1399.0
2024-01-19 13:30:00,225.37,225.59,225.37,225.49,2077.0,222.8788,223.0963,222.8788,222.9974,2077.0
2024-01-19 13:40:00,225.58,225.58,225.52,225.52,200.0,223.0865,223.0865,223.0271,223.0271,200.0
2024-01-19 13:50:00,225.61,225.78,225.61,225.74,2398.0,223.1161,223.2842,223.1161,223.2447,2398.0
2024-01-19 14:00:00,225.73,225.82,225.69,225.82,2948.0,223.2348,223.3238,223.1952,223.3238,2948.0
2024-01-19 14:10:00,226.03,226.16,225.96,226.04,700.0,223.5315,223.66,223.4623,223.5414,700.0
2024-01-19 14:20:00,226.03,226.24,225.83,226.04,3001.0,223.5315,223.7392,223.3337,223.5414,3001.0
2024-01-19 14:30:00,226.1,226.21,225.68,225.95,2583.0,223.6007,223.7095,223.1853,223.4524,2583.0
2024-01-19 14:40:00,225.87,225.92,225.72,225.87,3042.0,223.3732,223.4227,223.2249,223.3732,3042.0
2024-01-19 14:50:00,225.79,225.95,225.71,225.88,13405.0,223.2941,223.4524,223.215,223.3831,13405.0
2024-01-19 15:00:00,225.98,226.13,225.96,226.03,2174.0,223.482,223.6304,223.4623,223.5315,2174.0
2024-01-19 15:10:00,225.89,226.13,225.89,226.13,1909.0,223.393,223.6304,223.393,223.6304,1909.0
2024-01-19 15:20:00,225.95,226.09,225.82,226.07,7047.0,223.4524,223.5908,223.3238,223.571,7047.0
2024-01-19 15:30:00,225.92,226.15,225.82,225.91,4560.0,223.4227,223.6502,223.3238,223.4128,4560.0
2024-01-19 15:40:00,225.91,226.04,225.64,225.78,7040.0,223.4128,223.5414,223.1458,223.2842,7040.0
2024-01-19 15:50:00,225.71,226.17,225.57,226.05,43368.0,223.215,223.6699,223.0766,223.5513,43368.0
2024-01-22 09:30:00,226.82,229.72,226.82,229.31,64064.0,224.3127,227.1807,224.3127,226.7752,64064.0
2024-01-22 09:40:00,229.75,229.8,228.11,228.31,20196.0,227.2104,227.2598,225.5885,225.7863,20196.0
2024-01-22 09:50:00,228.39,228.51,227.7,227.76,5515.0,225.8654,225.9841,225.183,225.2424,5515.0
2024-01-22 10:00:00,227.63,228.12,227.19,227.63,6896.0,225.1138,225.5984,224.6787,225.1138,6896.0
2024-01-22 10:10:00,227.47,227.89,227.19,227.56,46623.0,224.9556,225.3709,224.6787,225.0446,46623.0
2024-01-22 10:20:00,227.68,228.1,227.52,227.58,7406.0,225.1632,225.5786,225.005,225.0643,7406.0
2024-01-22 10:30:00,227.75,227.99,226.98,227.91,5969.0,225.2325,225.4698,224.471,225.3907,5969.0
2024-01-22 10:40:00,228.11,228.17,227.46,227.67,10468.0,225.5885,225.6478,224.9457,225.1534,10468.0
2024-01-22 10:50:00,227.64,227.94,227.49,227.5,4417.0,225.1237,225.4204,224.9753,224.9852,4417.0
2024-01-22 11:00:00,227.51,227.55,226.97,227.06,11560.0,224.9951,225.0347,224.4611,224.5501,11560.0
2024-01-22 11:10:00,226.96,227.46,226.96,227.28,4075.0,224.4512,224.9457,224.4512,224.7677,4075.0
2024-01-22 11:20:00,227.3,227.53,227.28,227.53,3510.0,224.7874,225.0149,224.7677,225.0149,3510.0
2024-01-22 11:30:00,227.49,227.71,227.43,227.45,10596.0,224.9753,225.1929,224.916,224.9358,10596.0
2024-01-22 11:40:00,227.49,227.51,227.37,227.38,3647.0,224.9753,224.9951,224.8567,224.8666,3647.0
2024-01-22 11:50:00,227.54,227.87,227.29,227.83,18957.0,225.0248,225.3511,224.7776,225.3116,18957.0
2024-01-22 12:00:00,227.7,227.7,227.1,227.1,8440.0,225.183,225.183,224.5897,224.5897,8440.0
2024-01-22 12:10:00,227.02,227.27,227.01,227.2,1711.0,224.5105,224.7578,224.5006,224.6885,1711.0
2024-01-22 12:20:00,227.12,227.12,227.08,227.08,824.0,224.6094,224.6094,224.5699,224.5699,824.0
2024-01-22 12:30:00,227.1,227.21,226.9,227.21,2561.0,224.5897,224.6984,224.3919,224.6984,2561.0
2024-01-22 12:40:00,227.01,227.06,226.92,227.02,3819.0,224.5006,224.5501,224.4116,224.5105,3819.0
2024-01-22 12:50:00,226.99,227.08,226.82,227.0,4683.0,224.4809,224.5699,224.3127,224.4908,4683.0
2024-01-22 13:00:00,227.0,227.02,226.81,226.96,4872.0,224.4908,224.5105,224.3029,224.4512,4872.0
2024-01-22 13:10:00,226.99,227.1,226.9,226.9,3002.0,224.4809,224.5897,224.3919,224.3919,3002.0
2024-01-22 13:20:00,226.87,226.89,226.58,226.65,8337.0,224.3622,224.382,224.0754,224.1446,8337.0
2024-01-22 13:30:00,226.73,227.03,226.73,227.03,12846.0,224.2237,224.5204,224.2237,224.5204,12846.0
2024-01-22 13:40:00,227.0,227.14,226.87,227.06,3678.0,224.4908,224.6292,224.3622,224.5501,3678.0
2024-01-22 13:50:00,227.04,227.27,226.97,227.11,3965.0,224.5303,224.7578,224.4611,224.5995,3965.0
2024-01-22 14:00:00,227.1,227.13,226.9,226.99,2708.0,224.5897,224.6193,224.3919,224.4809,2708.0
2024-01-22 14:10:00,227.0,227.0,226.79,227.0,8150.0,224.4908,224.4908,224.2831,224.4908,8150.0
2024-01-22 14:20:00,226.92,227.09,226.9,227.09,3268.0,224.4116,224.5798,224.3919,224.5798,3268.0
2024-01-22 14:30:00,227.06,227.13,226.92,227.08,3024.0,224.5501,224.6193,224.4116,224.5699,3024.0
2024-01-22 14:40:00,227.12,227.13,226.87,227.06,4378.0,224.6094,224.6193,224.3622,224.5501,4378.0
2024-01-22 14:50:00,227.03,227.03,226.92,227.01,2232.0,224.5204,224.5204,224.4116,224.5006,2232.0
2024-01-22 15:00:00,226.95,227.11,226.95,227.1,2102.0,224.4413,224.5995,224.4413,224.5897,2102.0
2024-01-22 15:10:00,227.16,227.2,226.93,227.1,3974.0,224.649,224.6885,224.4215,224.5897,3974.0
2024-01-22 15:20:00,227.06,227.28,227.06,227.28,7736.0,224.5501,224.7677,224.5501,224.7677,7736.0
2024-01-22 15:30:00,227.4,227.43,227.1,227.1,5925.0,224.8863,224.916,224.5897,224.5897,5925.0
2024-01-22 15:40:00,227.16,227.32,227.08,227.17,13755.0,224.649,224.8072,224.5699,224.6589,13755.0
2024-01-22 15:50:00,227.08,227.35,227.06,227.31,42966.0,224.5699,224.8369,224.5501,224.7973,42966.0
2024-01-23 09:30:00,226.83,228.25,226.5,227.15,8053.0,224.3226,225.7269,223.9963,224.6391,8053.0
2024-01-23 09:40:00,226.88,226.88,226.25,226.54,1653.0,224.3721,224.3721,223.749,224.0358,1653.0
2024-01-23 09:50:00,226.66,226.74,226.03,226.03,3972.0,224.1545,224.2336,223.5315,223.5315,3972.0
2024-01-23 10:00:00,226.23,226.34,225.44,225.57,4229.0,223.7293,223.8381,222.948,223.0766,4229.0
2024-01-23 10:10:00,225.65,225.87,225.65,225.79,3275.0,223.1557,223.3732,223.1557,223.2941,3275.0
2024-01-23 10:20:00,225.69,225.69,224.79,224.79,4716.0,223.1952,223.1952,222.3052,222.3052,4716.0
2024-01-23 10:30:00,224.8,224.84,224.52,224.55,11091.0,222.3151,222.3546,222.0382,222.0678,11091.0
2024-01-23 10:40:00,224.5,224.64,224.25,224.51,47078.0,222.0184,222.1568,221.7712,222.0283,47078.0
2024-01-23 10:50:00,224.48,224.61,224.09,224.09,9109.0,221.9986,222.1272,221.6129,221.6129,9109.0
2024-01-23 11:00:00,223.96,224.53,223.95,224.35,6190.0,221.4844,222.0481,221.4745,221.87,6190.0
2024-01-23 11:10:00,224.3,224.67,223.9,223.9,3998.0,221.8206,222.1865,221.425,221.425,3998.0
2024-01-23 11:20:00,223.9,224.01,223.28,223.62,9265.0,221.425,221.5338,220.8119,221.1481,9265.0
2024-01-23 11:30:00,223.85,223.94,223.59,223.74,4883.0,221.3756,221.4646,221.1185,221.2668,4883.0
2024-01-23 11:40:00,223.63,223.98,223.53,223.74,5604.0,221.158,221.5041,221.0591,221.2668,5604.0
2024-01-23 11:50:00,223.71,223.84,223.61,223.75,5174.0,221.2371,221.3657,221.1382,221.2767,5174.0
2024-01-23 12:00:00,223.81,223.82,223.65,223.76,3006.0,221.336,221.3459,221.1778,221.2866,3006.0
2024-01-23 12:10:00,223.81,224.26,223.81,224.12,4140.0,221.336,221.781,221.336,221.6426,4140.0
2024-01-23 12:20:00,224.12,224.19,224.01,224.18,2459.0,221.6426,221.7118,221.5338,221.7019,2459.0
2024-01-23 12:30:00,224.27,224.27,224.02,224.03,2325.0,221.7909,221.7909,221.5437,221.5536,2325.0
2024-01-23 12:40:00,224.03,224.1,223.96,224.01,4359.0,221.5536,221.6228,221.4844,221.5338,4359.0
2024-01-23 12:50:00,224.04,224.25,224.04,224.16,10569.0,221.5635,221.7712,221.5635,221.6821,10569.0
2024-01-23 13:00:00,224.15,224.15,223.95,224.11,2302.0,221.6723,221.6723,221.4745,221.6327,2302.0
2024-01-23 13:10:00,224.21,224.22,223.99,224.09,3180.0,221.7316,221.7415,221.514,221.6129,3180.0
2024-01-23 13:20:00,224.03,224.04,223.72,223.72,2519.0,221.5536,221.5635,221.247,221.247,2519.0
2024-01-23 13:30:00,223.7,223.7,223.52,223.53,1994.0,221.2272,221.2272,221.0492,221.0591,1994.0
2024-01-23 13:40:00,223.54,223.79,223.54,223.76,1700.0,221.069,221.3162,221.069,221.2866,1700.0
2024-01-23 13:50:00,223.81,223.91,223.59,223.64,3008.0,221.336,221.4349,221.1185,221.1679,3008.0
2024-01-23 14:00:00,223.73,223.73,223.45,223.52,1319.0,221.2569,221.2569,220.98,221.0492,1319.0
2024-01-23 14:10:00,223.56,223.61,223.05,223.21,5774.0,221.0888,221.1382,220.5844,220.7427,5774.0
2024-01-23 14:20:00,223.16,223.21,222.99,223.07,41565.0,220.6932,220.7427,220.5251,220.6042,41565.0
2024-01-23 14:30:00,223.27,223.3,223.04,223.27,3238.0,220.802,220.8317,220.5745,220.802,3238.0
2024-01-23 14:40:00,223.27,223.54,223.26,223.28,12933.0,220.802,221.069,220.7921,220.8119,12933.0
2024-01-23 14:50:00,223.28,223.36,223.1,223.11,9380.0,220.8119,220.891,220.6339,220.6438,9380.0
2024-01-23 15:00:00,223.1,223.24,222.79,223.1,6104.0,220.6339,220.7723,220.3273,220.6339,6104.0
2024-01-23 15:10:00,223.14,223.36,223.08,223.36,5506.0,220.6734,220.891,220.6141,220.891,5506.0
2024-01-23 15:20:00,223.39,223.45,223.31,223.39,7413.0,220.9207,220.98,220.8415,220.9207,7413.0
2024-01-23 15:30:00,223.4,223.42,223.15,223.16,7108.0,220.9306,220.9503,220.6833,220.6932,7108.0
2024-01-23 15:40:00,223.2,223.58,223.17,223.3,11139.0,220.7328,221.1086,220.7031,220.8317,11139.0
2024-01-23 15:50:00,223.29,223.51,222.79,222.81,140869.0,220.8218,221.0393,220.3273,220.3471,140869.0
2024-01-24 09:30:00,224.05,224.27,222.96,223.61,6785.0,221.5734,221.7909,220.4954,221.1382,6785.0
2024-01-24 09:40:00,223.55,223.84,223.1,223.12,5984.0,221.0789,221.3657,220.6339,220.6536,5984.0
2024-01-24 09:50:00,223.12,223.48,222.75,222.76,9060.0,220.6536,221.0097,220.2877,220.2976,9060.0
2024-01-24 10:00:00,222.59,222.76,221.5,222.09,13581.0,220.1295,220.2976,219.0516,219.635,13581.0
2024-01-24 10:10:00,221.98,222.18,221.72,222.18,9378.0,219.5262,219.724,219.2691,219.724,9378.0
2024-01-24 10:20:00,222.2,222.2,221.66,221.85,2649.0,219.7438,219.7438,219.2098,219.3977,2649.0
2024-01-24 10:30:00,221.63,221.86,221.34,221.77,9138.0,219.1801,219.4076,218.8933,219.3186,9138.0
2024-01-24 10:40:00,221.87,222.51,221.8,222.05,18457.0,219.4175,220.0504,219.3482,219.5955,18457.0
2024-01-24 10:50:00,221.9,222.06,221.76,221.9,17048.0,219.4471,219.6054,219.3087,219.4471,17048.0
2024-01-24 11:00:00,221.92,222.05,221.86,221.97,4838.0,219.4669,219.5955,219.4076,219.5164,4838.0
2024-01-24 11:10:00,221.92,222.08,221.84,222.04,7390.0,219.4669,219.6251,219.3878,219.5856,7390.0
2024-01-24 11:20:00,222.03,222.11,221.87,222.08,22381.0,219.5757,219.6548,219.4175,219.6251,22381.0
2024-01-24 11:30:00,222.03,222.13,221.85,222.0,4991.0,219.5757,219.6746,219.3977,219.546,4991.0
2024-01-24 11:40:00,222.0,222.23,221.95,222.13,6813.0,219.546,219.7735,219.4966,219.6746,6813.0
2024-01-24 11:50:00,222.13,222.3,222.1,222.18,3560.0,219.6746,219.8427,219.6449,219.724,3560.0
2024-01-24 12:00:00,222.23,222.25,221.86,221.97,5337.0,219.7735,219.7933,219.4076,219.5164,5337.0
2024-01-24 12:10:00,221.87,221.88,221.67,221.88,9261.0,219.4175,219.4274,219.2197,219.4274,9261.0
2024-01-24 12:20:00,221.81,221.94,221.7,221.91,3603.0,219.3581,219.4867,219.2493,219.457,3603.0
2024-01-24 12:30:00,221.91,222.01,221.89,222.01,3732.0,219.457,219.5559,219.4372,219.5559,3732.0
2024-01-24 12:40:00,222.03,222.03,221.78,221.89,2726.0,219.5757,219.5757,219.3285,219.4372,2726.0
2024-01-24 12:50:00,222.0,222.15,221.96,222.15,16896.0,219.546,219.6944,219.5065,219.6944,16896.0
2024-01-24 13:00:00,222.23,222.23,221.98,222.07,6693.0,219.7735,219.7735,219.5262,219.6153,6693.0
2024-01-24 13:10:00,222.02,222.08,221.51,221.52,14054.0,219.5658,219.6251,219.0614,219.0713,14054.0
2024-01-24 13:20:00,221.59,221.68,221.46,221.54,3394.0,219.1406,219.2296,219.012,219.0911,3394.0
2024-01-24 13:30:00,221.36,221.36,221.1,221.1,10925.0,218.9131,218.9131,218.656,218.656,10925.0
2024-01-24 13:40:00,221.06,221.19,220.86,221.03,4389.0,218.6164,218.745,218.4186,218.5867,4389.0
2024-01-24 13:50:00,221.05,221.19,220.95,221.17,5330.0,218.6065,218.745,218.5076,218.7252,5330.0
2024-01-24 14:00:00,221.09,221.09,220.78,220.78,4184.0,218.6461,218.6461,218.3395,218.3395,4184.0
2024-01-24 14:10:00,220.83,220.95,220.55,220.67,4421.0,218.389,218.5076,218.1121,218.2307,4421.0
2024-01-24 14:20:00,220.59,220.59,220.29,220.53,3960.0,218.1516,218.1516,217.8549,218.0923,3960.0
2024-01-24 14:30:00,220.61,220.84,220.49,220.53,5398.0,218.1714,218.3988,218.0527,218.0923,5398.0
2024-01-24 14:40:00,220.58,220.85,220.56,220.78,4080.0,218.1417,218.4087,218.1219,218.3395,4080.0
2024-01-24 14:50:00,220.78,220.88,220.71,220.8,5610.0,218.3395,218.4384,218.2703,218.3593,5610.0
2024-01-24 15:00:00,220.81,220.86,220.59,220.6,8251.0,218.3692,218.4186,218.1516,218.1615,8251.0
2024-01-24 15:10:00,220.6,220.6,220.11,220.19,9787.0,218.1615,218.1615,217.6769,217.756,9787.0
2024-01-24 15:20:00,220.2,220.27,220.06,220.22,6990.0,217.7659,217.8351,217.6275,217.7857,6990.0
2024-01-24 15:30:00,220.28,220.51,220.17,220.51,9962.0,217.845,218.0725,217.7363,218.0725,9962.0
2024-01-24 15:40:00,220.51,220.67,220.11,220.11,17441.0,218.0725,218.2307,217.6769,217.6769,17441.0
2024-01-24 15:50:00,220.15,220.36,219.73,219.79,87106.0,217.7165,217.9242,217.3011,217.3605,87106.0
2024-01-25 09:30:00,222.46,222.46,221.86,221.94,15628.0,220.0009,220.0009,219.4076,219.4867,15628.0
2024-01-25 09:40:00,221.79,222.08,221.25,221.41,2718.0,219.3383,219.6251,218.8043,218.9625,2718.0
2024-01-25 09:50:00,221.23,222.29,221.01,221.95,11451.0,218.7845,219.8328,218.567,219.4966,11451.0
2024-01-25 10:00:00,221.98,222.48,221.49,222.36,16364.0,219.5262,220.0207,219.0417,219.902,16364.0
2024-01-25 10:10:00,222.42,222.62,222.0,222.49,11836.0,219.9614,220.1592,219.546,220.0306,11836.0
2024-01-25 10:20:00,222.45,222.86,222.32,222.46,3508.0,219.9911,220.3965,219.8625,220.0009,3508.0
2024-01-25 10:30:00,222.48,222.61,222.11,222.26,3158.0,220.0207,220.1493,219.6548,219.8032,3158.0
2024-01-25 10:40:00,222.3,222.4,222.15,222.27,2448.0,219.8427,219.9416,219.6944,219.813,2448.0
2024-01-25 10:50:00,222.25,222.65,222.22,222.65,3363.0,219.7933,220.1888,219.7636,220.1888,3363.0
2024-01-25 11:00:00,222.56,222.96,222.47,222.94,4300.0,220.0998,220.4954,220.0108,220.4756,4300.0
2024-01-25 11:10:00,222.84,223.26,222.84,223.24,7008.0,220.3767,220.7921,220.3767,220.7723,7008.0
2024-01-25 11:20:00,223.26,223.47,223.14,223.47,4960.0,220.7921,220.9998,220.6734,220.9998,4960.0
2024-01-25 11:30:00,223.49,223.49,223.06,223.08,4442.0,221.0196,221.0196,220.5943,220.6141,4442.0
2024-01-25 11:40:00,223.13,223.22,223.1,223.22,850.0,220.6635,220.7525,220.6339,220.7525,850.0
2024-01-25 11:50:00,223.22,223.3,223.11,223.22,5912.0,220.7525,220.8317,220.6438,220.7525,5912.0
2024-01-25 12:00:00,223.22,223.22,222.8,222.96,4748.0,220.7525,220.7525,220.3372,220.4954,4748.0
2024-01-25 12:10:00,222.95,223.21,222.94,223.21,3397.0,220.4855,220.7427,220.4756,220.7427,3397.0
2024-01-25 12:20:00,223.16,223.39,223.16,223.27,6579.0,220.6932,220.9207,220.6932,220.802,6579.0
2024-01-25 12:30:00,223.21,223.21,222.81,222.87,9671.0,220.7427,220.7427,220.3471,220.4064,9671.0
2024-01-25 12:40:00,222.87,223.02,222.82,222.91,3675.0,220.4064,220.5548,220.357,220.446,3675.0
2024-01-25 12:50:00,222.9,223.23,222.9,223.23,2222.0,220.4361,220.7624,220.4361,220.7624,2222.0
2024-01-25 13:00:00,223.25,223.49,223.19,223.41,5482.0,220.7822,221.0196,220.7229,220.9404,5482.0
2024-01-25 13:10:00,223.4,223.45,222.85,222.93,3645.0,220.9306,220.98,220.3866,220.4657,3645.0
2024-01-25 13:20:00,223.06,223.13,222.87,222.93,3250.0,220.5943,220.6635,220.4064,220.4657,3250.0
2024-01-25 13:30:00,222.8,223.04,222.79,222.99,7717.0,220.3372,220.5745,220.3273,220.5251,7717.0
2024-01-25 13:40:00,222.99,223.2,222.96,223.09,3243.0,220.5251,220.7328,220.4954,220.624,3243.0
2024-01-25 13:50:00,223.05,223.05,222.74,222.89,5821.0,220.5844,220.5844,220.2778,220.4262,5821.0
2024-01-25 14:00:00,222.77,222.84,222.68,222.76,3606.0,220.3075,220.3767,220.2185,220.2976,3606.0
2024-01-25 14:10:00,222.76,222.9,222.72,222.84,6081.0,220.2976,220.4361,220.2581,220.3767,6081.0
2024-01-25 14:20:00,222.84,222.94,222.62,222.69,8569.0,220.3767,220.4756,220.1592,220.2284,8569.0
2024-01-25 14:30:00,222.75,223.01,222.75,222.97,4078.0,220.2877,220.5449,220.2877,220.5053,4078.0
2024-01-25 14:40:00,222.87,222.87,222.59,222.61,4337.0,220.4064,220.4064,220.1295,220.1493,4337.0
2024-01-25 14:50:00,222.61,222.79,222.54,222.73,4200.0,220.1493,220.3273,220.0801,220.268,4200.0
2024-01-25 15:00:00,222.73,222.84,222.56,222.8,10443.0,220.268,220.3767,220.0998,220.3372,10443.0
2024-01-25 15:10:00,222.77,222.92,222.73,222.84,5803.0,220.3075,220.4559,220.268,220.3767,5803.0
2024-01-25 15:20:00,222.87,222.9,222.62,222.71,7012.0,220.4064,220.4361,220.1592,220.2482,7012.0
2024-01-25 15:30:00,222.73,223.02,222.72,222.99,8663.0,220.268,220.5548,220.2581,220.5251,8663.0
2024-01-25 15:40:00,222.96,223.38,222.95,223.38,6054.0,220.4954,220.9108,220.4855,220.9108,6054.0
2024-01-25 15:50:00,223.42,223.56,223.21,223.41,71192.0,220.9503,221.0888,220.7427,220.9404,71192.0
2024-01-26 09:30:00,223.41,224.3,223.41,223.72,7164.0,220.9404,221.8206,220.9404,221.247,7164.0
2024-01-26 09:40:00,223.71,223.94,223.5,223.5,3289.0,221.2371,221.4646,221.0294,221.0294,3289.0
2024-01-26 09:50:00,223.52,223.6,223.12,223.49,6260.0,221.0492,221.1283,220.6536,221.0196,6260.0
2024-01-26 10:00:00,223.39,223.39,222.58,222.8,9680.0,220.9207,220.9207,220.1196,220.3372,9680.0
2024-01-26 10:10:00,222.71,222.8,222.26,222.34,4001.0,220.2482,220.3372,219.8032,219.8823,4001.0
2024-01-26 10:20:00,222.34,223.08,222.34,223.01,3896.0,219.8823,220.6141,219.8823,220.5449,3896.0
2024-01-26 10:30:00,222.91,223.19,222.85,223.19,3114.0,220.446,220.7229,220.3866,220.7229,3114.0
2024-01-26 10:40:00,223.28,223.57,223.15,223.36,7022.0,220.8119,221.0987,220.6833,220.891,7022.0
2024-01-26 10:50:00,223.42,223.61,223.41,223.48,1908.0,220.9503,221.1382,220.9404,221.0097,1908.0
2024-01-26 11:00:00,223.49,223.55,223.29,223.32,4706.0,221.0196,221.0789,220.8218,220.8514,4706.0
2024-01-26 11:10:00,223.32,223.33,223.12,223.13,6690.0,220.8514,220.8613,220.6536,220.6635,6690.0
2024-01-26 11:20:00,223.14,223.4,223.13,223.35,7055.0,220.6734,220.9306,220.6635,220.8811,7055.0
2024-01-26 11:30:00,223.41,223.43,223.09,223.31,4783.0,220.9404,220.9602,220.624,220.8415,4783.0
2024-01-26 11:40:00,223.11,223.19,223.03,223.16,2777.0,220.6438,220.7229,220.5646,220.6932,2777.0
2024-01-26 11:50:00,223.18,223.32,223.13,223.25,1744.0,220.713,220.8514,220.6635,220.7822,1744.0
2024-01-26 12:00:00,223.26,223.26,222.95,222.95,4228.0,220.7921,220.7921,220.4855,220.4855,4228.0
2024-01-26 12:10:00,222.88,223.08,222.88,223.02,3856.0,220.4163,220.6141,220.4163,220.5548,3856.0
2024-01-26 12:20:00,223.0,223.02,222.74,222.78,2410.0,220.535,220.5548,220.2778,220.3174,2410.0
2024-01-26 12:30:00,222.83,222.86,222.56,222.56,1755.0,220.3669,220.3965,220.0998,220.0998,1755.0
2024-01-26 12:40:00,222.63,222.63,222.24,222.3,4076.0,220.1691,220.1691,219.7834,219.8427,4076.0
2024-01-26 12:50:00,222.35,222.36,222.21,222.34,2832.0,219.8922,219.902,219.7537,219.8823,2832.0
2024-01-26 13:00:00,222.26,222.34,222.24,222.32,3612.0,219.8032,219.8823,219.7834,219.8625,3612.0
2024-01-26 13:10:00,222.34,222.41,222.27,222.33,7193.0,219.8823,219.9515,219.813,219.8724,7193.0
2024-01-26 13:20:00,222.33,222.5,222.32,222.35,5926.0,219.8724,220.0405,219.8625,219.8922,5926.0
2024-01-26 13:30:00,222.36,222.42,222.17,222.22,2232.0,219.902,219.9614,219.7141,219.7636,2232.0
2024-01-26 13:40:00,222.17,222.18,222.0,222.1,3493.0,219.7141,219.724,219.546,219.6449,3493.0
2024-01-26 13:50:00,222.09,222.39,222.02,222.25,2979.0,219.635,219.9317,219.5658,219.7933,2979.0
2024-01-26 14:00:00,222.35,222.58,222.23,222.49,1842.0,219.8922,220.1196,219.7735,220.0306,1842.0
2024-01-26 14:10:00,222.46,222.46,222.25,222.36,7872.0,220.0009,220.0009,219.7933,219.902,7872.0
2024-01-26 14:20:00,222.3,222.33,222.03,222.24,5457.0,219.8427,219.8724,219.5757,219.7834,5457.0
2024-01-26 14:30:00,222.17,222.4,222.03,222.34,3545.0,219.7141,219.9416,219.5757,219.8823,3545.0
2024-01-26 14:40:00,222.38,222.75,222.31,222.66,11801.0,219.9218,220.2877,219.8526,220.1987,11801.0
2024-01-26 14:50:00,222.63,222.94,222.63,222.92,4588.0,220.1691,220.4756,220.1691,220.4559,4588.0
2024-01-26 15:00:00,222.94,222.94,222.75,222.89,3155.0,220.4756,220.4756,220.2877,220.4262,3155.0
2024-01-26 15:10:00,222.9,223.2,222.86,223.13,3948.0,220.4361,220.7328,220.3965,220.6635,3948.0
2024-01-26 15:20:00,223.14,223.3,223.08,223.13,7054.0,220.6734,220.8317,220.6141,220.6635,7054.0
2024-01-26 15:30:00,223.21,223.3,222.95,223.09,10189.0,220.7427,220.8317,220.4855,220.624,10189.0
2024-01-26 15:40:00,223.09,223.4,223.04,223.38,6278.0,220.624,220.9306,220.5745,220.9108,6278.0
2024-01-26 15:50:00,223.41,223.43,222.29,222.35,104442.0,220.9404,220.9602,219.8328,219.8922,104442.0
2024-01-29 09:30:00,222.09,222.7,222.09,222.68,12072.0,219.635,220.2383,219.635,220.2185,12072.0
2024-01-29 09:40:00,222.68,223.04,222.68,223.01,4610.0,220.2185,220.5745,220.2185,220.5449,4610.0
2024-01-29 09:50:00,223.05,224.2,223.04,224.2,3247.0,220.5844,221.7217,220.5745,221.7217,3247.0
2024-01-29 10:00:00,224.17,224.53,223.6,224.42,8753.0,221.692,222.0481,221.1283,221.9393,8753.0
2024-01-29 10:10:00,224.41,224.47,224.09,224.09,2482.0,221.9294,221.9887,221.6129,221.6129,2482.0
2024-01-29 10:20:00,224.08,224.17,223.89,224.17,5266.0,221.603,221.692,221.4151,221.692,5266.0
2024-01-29 10:30:00,224.19,224.89,224.14,224.8,9311.0,221.7118,222.4041,221.6624,222.3151,9311.0
2024-01-29 10:40:00,224.82,225.04,224.59,225.03,10141.0,222.3349,222.5524,222.1074,222.5425,10141.0
2024-01-29 10:50:00,224.93,225.12,224.63,224.77,3331.0,222.4436,222.6315,222.147,222.2854,3331.0
2024-01-29 11:00:00,224.9,224.9,224.36,224.52,2751.0,222.414,222.414,221.8799,222.0382,2751.0
2024-01-29 11:10:00,224.64,224.71,224.58,224.62,1270.0,222.1568,222.2261,222.0975,222.1371,1270.0
2024-01-29 11:20:00,224.69,224.98,224.68,224.98,6045.0,222.2063,222.4931,222.1964,222.4931,6045.0
2024-01-29 11:30:00,224.86,225.0,224.86,224.98,3563.0,222.3744,222.5129,222.3744,222.4931,3563.0
2024-01-29 11:40:00,224.94,225.07,224.9,224.97,5145.0,222.4535,222.5821,222.414,222.4832,5145.0
2024-01-29 11:50:00,225.01,225.13,224.95,225.11,8580.0,222.5228,222.6414,222.4634,222.6216,8580.0
2024-01-29 12:00:00,225.03,225.05,224.62,224.89,2633.0,222.5425,222.5623,222.1371,222.4041,2633.0
2024-01-29 12:10:00,224.88,224.98,224.76,224.89,2977.0,222.3942,222.4931,222.2755,222.4041,2977.0
2024-01-29 12:20:00,224.88,225.18,224.84,225.18,2203.0,222.3942,222.6909,222.3546,222.6909,2203.0
2024-01-29 12:30:00,225.06,225.44,225.06,225.44,3759.0,222.5722,222.948,222.5722,222.948,3759.0
2024-01-29 12:40:00,225.37,225.59,225.27,225.44,19959.0,222.8788,223.0963,222.7799,222.948,19959.0
2024-01-29 12:50:00,225.45,226.05,225.45,226.05,7464.0,222.9579,223.5513,222.9579,223.5513,7464.0
2024-01-29 13:00:00,226.06,226.39,225.94,226.34,7866.0,223.5611,223.8875,223.4425,223.8381,7866.0
2024-01-29 13:10:00,226.26,226.65,226.25,226.56,3522.0,223.7589,224.1446,223.749,224.0556,3522.0
2024-01-29 13:20:00,226.57,226.8,226.55,226.69,3146.0,224.0655,224.293,224.0457,224.1842,3146.0
2024-01-29 13:30:00,226.72,226.85,226.64,226.7,3454.0,224.2139,224.3424,224.1347,224.1941,3454.0
2024-01-29 13:40:00,226.68,226.97,226.65,226.86,3205.0,224.1743,224.4611,224.1446,224.3523,3205.0
2024-01-29 13:50:00,226.92,226.94,226.53,226.59,4548.0,224.4116,224.4314,224.026,224.0853,4548.0
2024-01-29 14:00:00,226.65,227.06,226.64,226.88,6458.0,224.1446,224.5501,224.1347,224.3721,6458.0
2024-01-29 14:10:00,226.98,227.18,226.96,227.15,9444.0,224.471,224.6688,224.4512,224.6391,9444.0
2024-01-29 14:20:00,227.15,227.34,227.04,227.34,6477.0,224.6391,224.827,224.5303,224.827,6477.0
2024-01-29 14:30:00,227.22,227.57,227.22,227.42,6056.0,224.7083,225.0545,224.7083,224.9061,6056.0
2024-01-29 14:40:00,227.49,227.69,227.2,227.2,9558.0,224.9753,225.1731,224.6885,224.6885,9558.0
2024-01-29 14:50:00,227.24,227.63,227.21,227.46,6596.0,224.7281,225.1138,224.6984,224.9457,6596.0
2024-01-29 15:00:00,227.52,228.13,227.5,227.99,11286.0,225.005,225.6083,224.9852,225.4698,11286.0
2024-01-29 15:10:00,228.07,228.27,227.84,228.27,5909.0,225.5489,225.7467,225.3215,225.7467,5909.0
2024-01-29 15:20:00,228.45,228.77,228.19,228.5,9479.0,225.9247,226.2412,225.6676,225.9742,9479.0
2024-01-29 15:30:00,228.65,228.68,228.37,228.44,8712.0,226.1225,226.1522,225.8456,225.9148,8712.0
2024-01-29 15:40:00,228.52,228.55,228.25,228.43,16900.0,225.994,226.0236,225.7269,225.9049,16900.0
2024-01-29 15:50:00,228.42,229.48,228.35,229.37,80566.0,225.8951,226.9433,225.8258,226.8346,80566.0
2024-01-30 09:30:00,228.8,230.0,228.68,230.0,5542.0,226.2709,227.4576,226.1522,227.4576,5542.0
2024-01-30 09:40:00,229.96,230.96,229.95,230.69,13263.0,227.418,228.407,227.4081,228.14,13263.0
2024-01-30 09:50:00,230.94,231.46,230.64,231.38,10813.0,228.3872,228.9015,228.0905,228.8223,10813.0
2024-01-30 10:00:00,230.93,231.3,229.59,229.88,26965.0,228.3773,228.7432,227.0521,227.3389,26965.0
2024-01-30 10:10:00,229.88,230.11,229.1,229.62,8353.0,227.3389,227.5664,226.5675,227.0818,8353.0
2024-01-30 10:20:00,229.49,229.9,229.3,229.57,6972.0,226.9532,227.3587,226.7653,227.0323,6972.0
2024-01-30 10:30:00,229.46,229.94,229.38,229.94,4649.0,226.9236,227.3983,226.8444,227.3983,4649.0
2024-01-30 10:40:00,230.07,230.58,230.0,230.58,5520.0,227.5268,228.0312,227.4576,228.0312,5520.0
2024-01-30 10:50:00,230.55,230.8,230.48,230.8,3855.0,228.0015,228.2488,227.9323,228.2488,3855.0
2024-01-30 11:00:00,230.79,231.18,230.68,231.02,7867.0,228.2389,228.6246,228.1301,228.4663,7867.0
2024-01-30 11:10:00,230.98,231.17,230.89,231.03,2484.0,228.4268,228.6147,228.3378,228.4762,2484.0
2024-01-30 11:20:00,231.04,231.36,231.04,231.31,16692.0,228.4861,228.8026,228.4861,228.7531,16692.0
2024-01-30 11:30:00,231.28,231.39,231.15,231.3,5599.0,228.7234,228.8322,228.5949,228.7432,5599.0
2024-01-30 11:40:00,231.29,231.32,231.13,231.26,4274.0,228.7333,228.763,228.5751,228.7037,4274.0
2024-01-30 11:50:00,231.18,231.36,231.16,231.26,7168.0,228.6246,228.8026,228.6048,228.7037,7168.0
2024-01-30 12:00:00,231.25,231.52,231.24,231.45,9908.0,228.6938,228.9608,228.6839,228.8916,9908.0
2024-01-30 12:10:00,231.39,231.62,231.31,231.6,3996.0,228.8322,229.0597,228.7531,229.0399,3996.0
2024-01-30 12:20:00,231.6,231.88,231.58,231.74,3117.0,229.0399,229.3168,229.0201,229.1784,3117.0
2024-01-30 12:30:00,231.66,231.77,231.53,231.61,4988.0,229.0992,229.208,228.9707,229.0498,4988.0
2024-01-30 12:40:00,231.56,231.58,231.4,231.54,6378.0,229.0004,229.0201,228.8421,228.9806,6378.0
2024-01-30 12:50:00,231.46,231.57,231.25,231.26,4304.0,228.9015,229.0102,228.6938,228.7037,4304.0
2024-01-30 13:00:00,231.18,231.18,230.94,231.06,3336.0,228.6246,228.6246,228.3872,228.5059,3336.0
2024-01-30 13:10:00,231.16,231.44,231.12,231.38,3376.0,228.6048,228.8817,228.5652,228.8223,3376.0
2024-01-30 13:20:00,231.42,231.75,231.41,231.63,2715.0,228.8619,229.1883,228.852,229.0696,2715.0
2024-01-30 13:30:00,231.66,231.87,231.64,231.87,4428.0,229.0992,229.3069,229.0795,229.3069,4428.0
2024-01-30 13:40:00,231.87,231.89,231.69,231.76,1914.0,229.3069,229.3267,229.1289,229.1981,1914.0
2024-01-30 13:50:00,231.71,231.89,231.64,231.82,4680.0,229.1487,229.3267,229.0795,229.2575,4680.0
2024-01-30 14:00:00,231.88,231.93,231.56,231.73,5772.0,229.3168,229.3663,229.0004,229.1685,5772.0
2024-01-30 14:10:00,231.74,232.0,231.73,231.91,7977.0,229.1784,229.4355,229.1685,229.3465,7977.0
2024-01-30 14:20:00,231.89,232.01,231.45,231.55,20240.0,229.3267,229.4454,228.8916,228.9905,20240.0
2024-01-30 14:30:00,231.58,231.77,231.4,231.7,7693.0,229.0201,229.208,228.8421,229.1388,7693.0
2024-01-30 14:40:00,231.67,231.67,231.41,231.45,6105.0,229.1091,229.1091,228.852,228.8916,6105.0
2024-01-30 14:50:00,231.45,231.87,231.4,231.75,6644.0,228.8916,229.3069,228.8421,229.1883,6644.0
2024-01-30 15:00:00,231.71,231.71,231.29,231.36,4013.0,229.1487,229.1487,228.7333,228.8026,4013.0
2024-01-30 15:10:00,231.27,231.47,231.27,231.41,4981.0,228.7136,228.9113,228.7136,228.852,4981.0
2024-01-30 15:20:00,231.4,231.51,231.27,231.43,7387.0,228.8421,228.9509,228.7136,228.8718,7387.0
2024-01-30 15:30:00,231.49,231.49,231.2,231.33,13863.0,228.9311,228.9311,228.6443,228.7729,13863.0
2024-01-30 15:40:00,231.29,231.59,231.1,231.56,15166.0,228.7333,229.03,228.5454,229.0004,15166.0
2024-01-30 15:50:00,231.51,231.52,230.89,231.07,65414.0,228.9509,228.9608,228.3378,228.5158,65414.0
2024-01-31 09:30:00,230.54,231.83,230.52,230.89,15416.0,227.9916,229.2674,227.9718,228.3378,15416.0
2024-01-31 09:40:00,230.79,231.03,229.84,229.9,14178.0,228.2389,228.4762,227.2994,227.3587,14178.0
2024-01-31 09:50:00,230.09,230.11,229.02,229.34,6533.0,227.5466,227.5664,226.4884,226.8049,6533.0
2024-01-31 10:00:00,229.16,230.04,229.05,230.04,6316.0,226.6269,227.4972,226.5181,227.4972,6316.0
2024-01-31 10:10:00,229.87,230.2,229.79,230.03,6612.0,227.329,227.6554,227.2499,227.4873,6612.0
2024-01-31 10:20:00,229.96,229.96,229.34,229.38,1300.0,227.418,227.418,226.8049,226.8444,1300.0
2024-01-31 10:30:00,229.49,229.5,228.42,228.42,2709.0,226.9532,226.9631,225.8951,225.8951,2709.0
2024-01-31 10:40:00,228.39,228.72,228.15,228.24,1427.0,225.8654,226.1917,225.628,225.717,1427.0
2024-01-31 10:50:00,228.3,228.9,228.3,228.87,2873.0,225.7764,226.3698,225.7764,226.3401,2873.0
2024-01-31 11:00:00,228.85,228.95,228.66,228.66,2771.0,226.3203,226.4192,226.1324,226.1324,2771.0
2024-01-31 11:10:00,228.64,228.91,228.05,228.91,3895.0,226.1126,226.3796,225.5291,226.3796,3895.0
2024-01-31 11:20:00,228.58,228.58,228.06,228.06,1740.0,226.0533,226.0533,225.539,225.539,1740.0
2024-01-31 11:30:00,228.05,228.07,227.52,227.52,2208.0,225.5291,225.5489,225.005,225.005,2208.0
2024-01-31 11:40:00,227.44,227.59,227.33,227.53,2401.0,224.9259,225.0742,224.8171,225.0149,2401.0
2024-01-31 11:50:00,227.57,227.6,227.3,227.58,2803.0,225.0545,225.0841,224.7874,225.0643,2803.0
2024-01-31 12:00:00,227.54,227.88,227.49,227.88,1707.0,225.0248,225.361,224.9753,225.361,1707.0
2024-01-31 12:10:00,227.92,227.92,227.83,227.83,1379.0,225.4006,225.4006,225.3116,225.3116,1379.0
2024-01-31 12:20:00,227.83,228.47,227.83,228.47,3441.0,225.3116,225.9445,225.3116,225.9445,3441.0
2024-01-31 12:30:00,228.36,228.5,228.27,228.4,6205.0,225.8357,225.9742,225.7467,225.8753,6205.0
2024-01-31 12:40:00,228.45,228.79,228.4,228.78,1694.0,225.9247,226.261,225.8753,226.2511,1694.0
2024-01-31 12:50:00,228.97,229.13,228.86,228.87,5045.0,226.439,226.5972,226.3302,226.3401,5045.0
2024-01-31 13:00:00,228.92,228.92,228.57,228.62,2601.0,226.3895,226.3895,226.0434,226.0928,2601.0
2024-01-31 13:10:00,228.61,228.61,228.37,228.39,2698.0,226.083,226.083,225.8456,225.8654,2698.0
2024-01-31 13:20:00,228.42,228.63,228.4,228.52,4011.0,225.8951,226.1027,225.8753,225.994,4011.0
2024-01-31 13:30:00,228.55,228.56,228.24,228.25,1200.0,226.0236,226.0335,225.717,225.7269,1200.0
2024-01-31 13:40:00,228.28,228.83,228.27,228.83,7060.0,225.7566,226.3005,225.7467,226.3005,7060.0
2024-01-31 13:50:00,228.84,229.0,228.72,228.88,3594.0,226.3104,226.4686,226.1917,226.35,3594.0
2024-01-31 14:00:00,228.88,229.03,227.31,227.77,7299.0,226.35,226.4983,224.7973,225.2522,7299.0
2024-01-31 14:10:00,227.8,228.11,227.5,227.5,2028.0,225.2819,225.5885,224.9852,224.9852,2028.0
2024-01-31 14:20:00,227.54,227.58,227.12,227.34,1110.0,225.0248,225.0643,224.6094,224.827,1110.0
2024-01-31 14:30:00,227.39,228.54,227.21,228.54,3325.0,224.8764,226.0137,224.6984,226.0137,3325.0
2024-01-31 14:40:00,228.84,229.2,228.67,228.84,7987.0,226.3104,226.6664,226.1423,226.3104,7987.0
2024-01-31 14:50:00,228.57,228.66,227.61,227.73,9235.0,226.0434,226.1324,225.094,225.2127,9235.0
2024-01-31 15:00:00,227.51,227.51,225.66,226.54,7697.0,224.9951,224.9951,223.1656,224.0358,7697.0
2024-01-31 15:10:00,226.67,226.95,226.34,226.72,4782.0,224.1644,224.4413,223.8381,224.2139,4782.0
2024-01-31 15:20:00,226.79,227.3,226.73,226.94,6988.0,224.2831,224.7874,224.2237,224.4314,6988.0
2024-01-31 15:30:00,226.77,226.77,226.31,226.52,6810.0,224.2633,224.2633,223.8084,224.0161,6810.0
2024-01-31 15:40:00,226.4,226.61,226.31,226.39,16804.0,223.8974,224.1051,223.8084,223.8875,16804.0
2024-01-31 15:50:00,226.69,226.69,225.94,225.99,43791.0,224.1842,224.1842,223.4425,223.4919,43791.0
2024-02-01 09:30:00,227.27,227.65,226.66,226.66,11973.0,224.7578,225.1336,224.1545,224.1545,11973.0
2024-02-01 09:40:00,226.52,226.6,225.58,225.58,8534.0,224.0161,224.0952,223.0865,223.0865,8534.0
2024-02-01 09:50:00,225.66,226.22,225.46,225.5,20011.0,223.1656,223.7194,222.9678,223.0073,20011.0
2024-02-01 10:00:00,225.46,225.47,223.9,225.47,7145.0,222.9678,222.9777,221.425,222.9777,7145.0
2024-02-01 10:10:00,225.52,226.02,225.4,225.8,2826.0,223.0271,223.5216,222.9084,223.304,2826.0
2024-02-01 10:20:00,225.5,226.44,225.41,226.3,3987.0,223.0073,223.9369,222.9183,223.7985,3987.0
2024-02-01 10:30:00,226.26,226.3,226.0,226.25,3323.0,223.7589,223.7985,223.5018,223.749,3323.0
2024-02-01 10:40:00,226.01,226.24,225.46,225.46,4719.0,223.5117,223.7392,222.9678,222.9678,4719.0
2024-02-01 10:50:00,225.24,225.54,225.05,225.05,1500.0,222.7502,223.0469,222.5623,222.5623,1500.0
2024-02-01 11:00:00,224.92,225.46,224.92,225.18,3355.0,222.4337,222.9678,222.4337,222.6909,3355.0
2024-02-01 11:10:00,225.23,225.32,224.94,225.32,3203.0,222.7403,222.8293,222.4535,222.8293,3203.0
2024-02-01 11:20:00,225.32,225.54,225.13,225.39,3718.0,222.8293,223.0469,222.6414,222.8986,3718.0
2024-02-01 11:30:00,225.52,225.76,225.05,225.17,4890.0,223.0271,223.2645,222.5623,222.681,4890.0
2024-02-01 11:40:00,225.29,225.72,225.15,225.52,5354.0,222.7997,223.2249,222.6612,223.0271,5354.0
2024-02-01 11:50:00,225.65,226.02,225.64,225.92,3396.0,223.1557,223.5216,223.1458,223.4227,3396.0
2024-02-01 12:00:00,226.16,226.97,226.06,226.97,3305.0,223.66,224.4611,223.5611,224.4611,3305.0
2024-02-01 12:10:00,226.96,226.97,226.8,226.9,1200.0,224.4512,224.4611,224.293,224.3919,1200.0
2024-02-01 12:20:00,226.86,227.18,226.85,227.03,2814.0,224.3523,224.6688,224.3424,224.5204,2814.0
2024-02-01 12:30:00,227.03,227.18,226.83,227.08,3954.0,224.5204,224.6688,224.3226,224.5699,3954.0
2024-02-01 12:40:00,227.08,227.55,227.08,227.55,4513.0,224.5699,225.0347,224.5699,225.0347,4513.0
2024-02-01 12:50:00,227.63,227.91,227.44,227.5,7798.0,225.1138,225.3907,224.9259,224.9852,7798.0
2024-02-01 13:00:00,227.5,227.66,227.18,227.18,3012.0,224.9852,225.1435,224.6688,224.6688,3012.0
2024-02-01 13:10:00,227.27,227.42,227.1,227.42,3778.0,224.7578,224.9061,224.5897,224.9061,3778.0
2024-02-01 13:20:00,227.42,227.53,227.14,227.22,2588.0,224.9061,225.0149,224.6292,224.7083,2588.0
2024-02-01 13:30:00,227.38,227.64,227.16,227.34,6246.0,224.8666,225.1237,224.649,224.827,6246.0
2024-02-01 13:40:00,227.27,227.53,227.26,227.39,6389.0,224.7578,225.0149,224.7479,224.8764,6389.0
2024-02-01 13:50:00,227.51,227.66,227.46,227.58,8382.0,224.9951,225.1435,224.9457,225.0643,8382.0
2024-02-01 14:00:00,227.57,227.99,227.51,227.93,7090.0,225.0545,225.4698,224.9951,225.4105,7090.0
2024-02-01 14:10:00,227.99,228.07,227.79,227.84,2732.0,225.4698,225.5489,225.272,225.3215,2732.0
2024-02-01 14:20:00,227.92,228.19,227.9,228.18,1919.0,225.4006,225.6676,225.3808,225.6577,1919.0
2024-02-01 14:30:00,228.32,228.72,228.08,228.72,4945.0,225.7962,226.1917,225.5588,226.1917,4945.0
2024-02-01 14:40:00,228.65,229.03,228.61,228.96,7378.0,226.1225,226.4983,226.083,226.4291,7378.0
2024-02-01 14:50:00,229.01,229.32,229.0,229.19,4089.0,226.4785,226.7851,226.4686,226.6565,4089.0
2024-02-01 15:00:00,229.28,229.87,229.28,229.79,3853.0,226.7456,227.329,226.7456,227.2499,3853.0
2024-02-01 15:10:00,229.74,229.83,229.51,229.71,6736.0,227.2005,227.2895,226.973,227.1708,6736.0
2024-02-01 15:20:00,229.68,229.77,229.45,229.73,7085.0,227.1411,227.2301,226.9137,227.1906,7085.0
2024-02-01 15:30:00,229.79,230.04,229.72,230.0,17206.0,227.2499,227.4972,227.1807,227.4576,17206.0
2024-02-01 15:40:00,230.0,230.31,229.95,230.2,20047.0,227.4576,227.7642,227.4081,227.6554,20047.0
2024-02-01 15:50:00,230.15,230.66,229.95,230.36,75138.0,227.6059,228.1103,227.4081,227.8136,75138.0
2024-02-02 09:30:00,228.98,229.89,228.85,228.88,8090.0,226.4489,227.3488,226.3203,226.35,8090.0
2024-02-02 09:40:00,228.98,229.98,228.75,229.9,5945.0,226.4489,227.4378,226.2214,227.3587,5945.0
2024-02-02 09:50:00,229.75,231.19,229.6,230.88,11189.0,227.2104,228.6344,227.062,228.3279,11189.0
2024-02-02 10:00:00,230.73,231.17,229.51,229.82,8109.0,228.1795,228.6147,226.973,227.2796,8109.0
2024-02-02 10:10:00,229.89,230.0,229.2,229.49,6473.0,227.3488,227.4576,226.6664,226.9532,6473.0
2024-02-02 10:20:00,229.45,230.1,229.27,229.92,6401.0,226.9137,227.5565,226.7357,227.3785,6401.0
2024-02-02 10:30:00,229.92,229.95,229.4,229.72,5085.0,227.3785,227.4081,226.8642,227.1807,5085.0
2024-02-02 10:40:00,229.94,230.43,229.86,230.19,2531.0,227.3983,227.8828,227.3191,227.6455,2531.0
2024-02-02 10:50:00,230.16,230.75,230.08,230.75,2219.0,227.6158,228.1993,227.5367,228.1993,2219.0
2024-02-02 11:00:00,230.81,231.14,230.65,230.96,9394.0,228.2586,228.585,228.1004,228.407,9394.0
2024-02-02 11:10:00,230.92,231.34,230.77,231.13,11737.0,228.3674,228.7828,228.2191,228.5751,11737.0
2024-02-02 11:20:00,231.26,231.91,231.0,231.91,8910.0,228.7037,229.3465,228.4465,229.3465,8910.0
2024-02-02 11:30:00,232.01,232.23,231.94,232.18,8942.0,229.4454,229.6629,229.3762,229.6135,8942.0
2024-02-02 11:40:00,232.17,232.8,232.15,232.8,21103.0,229.6036,230.2266,229.5838,230.2266,21103.0
2024-02-02 11:50:00,232.73,232.83,232.65,232.69,25055.0,230.1574,230.2563,230.0783,230.1179,25055.0
2024-02-02 12:00:00,232.66,232.84,232.6,232.62,10739.0,230.0882,230.2662,230.0289,230.0486,10739.0
2024-02-02 12:10:00,232.7,232.71,231.84,232.11,9217.0,230.1277,230.1376,229.2773,229.5443,9217.0
2024-02-02 12:20:00,232.1,232.45,231.98,232.42,2929.0,229.5344,229.8805,229.4157,229.8508,2929.0
2024-02-02 12:30:00,232.5,232.86,232.5,232.78,6230.0,229.93,230.286,229.93,230.2069,6230.0
2024-02-02 12:40:00,232.8,232.8,231.47,231.5,10603.0,230.2266,230.2266,228.9113,228.941,10603.0
2024-02-02 12:50:00,231.47,232.28,231.26,232.28,11448.0,228.9113,229.7124,228.7037,229.7124,11448.0
2024-02-02 13:00:00,232.29,232.6,232.09,232.3,4659.0,229.7223,230.0289,229.5245,229.7322,4659.0
2024-02-02 13:10:00,232.4,232.81,232.25,232.81,4830.0,229.8311,230.2365,229.6827,230.2365,4830.0
2024-02-02 13:20:00,232.8,233.15,232.67,232.74,5605.0,230.2266,230.5728,230.0981,230.1673,5605.0
2024-02-02 13:30:00,232.81,233.19,232.81,233.16,5648.0,230.2365,230.6123,230.2365,230.5827,5648.0
2024-02-02 13:40:00,233.28,233.66,233.28,233.54,7014.0,230.7013,231.0771,230.7013,230.9585,7014.0
2024-02-02 13:50:00,233.67,234.08,233.65,234.0,5508.0,231.087,231.4925,231.0672,231.4134,5508.0
2024-02-02 14:00:00,234.05,234.71,233.97,234.68,7824.0,231.4628,232.1155,231.3837,232.0859,7824.0
2024-02-02 14:10:00,234.58,234.79,234.29,234.56,24431.0,231.987,232.1946,231.7002,231.9672,24431.0
2024-02-02 14:20:00,234.63,234.77,234.34,234.63,10978.0,232.0364,232.1749,231.7496,232.0364,10978.0
2024-02-02 14:30:00,234.66,235.22,234.65,235.12,6981.0,232.0661,232.6199,232.0562,232.521,6981.0
2024-02-02 14:40:00,235.12,235.37,234.93,235.37,12813.0,232.521,232.7682,232.3331,232.7682,12813.0
2024-02-02 14:50:00,235.42,235.43,234.92,235.32,7135.0,232.8177,232.8276,232.3232,232.7188,7135.0
2024-02-02 15:00:00,235.29,235.35,234.94,235.14,8204.0,232.6891,232.7485,232.343,232.5408,8204.0
2024-02-02 15:10:00,235.09,235.22,234.6,234.66,34326.0,232.4913,232.6199,232.0067,232.0661,34326.0
2024-02-02 15:20:00,234.7,234.85,234.42,234.85,12244.0,232.1056,232.254,231.8287,232.254,12244.0
2024-02-02 15:30:00,234.72,234.72,233.57,233.93,12549.0,232.1254,232.1254,230.9881,231.3442,12549.0
2024-02-02 15:40:00,233.98,234.05,233.6,233.9,15198.0,231.3936,231.4628,231.0178,231.3145,15198.0
2024-02-02 15:50:00,234.13,234.87,233.83,234.46,73640.0,231.5419,232.2738,231.2453,231.8683,73640.0
2024-02-05 09:30:00,232.4,234.31,231.17,232.05,14291.0,229.8311,231.72,228.6147,229.4849,14291.0
2024-02-05 09:40:00,232.05,232.14,231.41,231.42,12275.0,229.4849,229.5739,228.852,228.8619,12275.0
2024-02-05 09:50:00,231.01,231.24,229.73,229.95,15734.0,228.4564,228.6839,227.1906,227.4081,15734.0
2024-02-05 10:00:00,229.83,230.14,228.15,228.21,15864.0,227.2895,227.596,225.628,225.6874,15864.0
2024-02-05 10:10:00,228.19,229.16,228.18,228.5,11458.0,225.6676,226.6269,225.6577,225.9742,11458.0
2024-02-05 10:20:00,228.38,229.01,228.23,228.98,3852.0,225.8555,226.4785,225.7072,226.4489,3852.0
2024-02-05 10:30:00,229.13,229.82,228.93,229.6,3930.0,226.5972,227.2796,226.3994,227.062,3930.0
2024-02-05 10:40:00,229.72,230.21,229.6,230.21,4875.0,227.1807,227.6653,227.062,227.6653,4875.0
2024-02-05 10:50:00,230.32,230.35,229.99,230.08,3728.0,227.7741,227.8037,227.4477,227.5367,3728.0
2024-02-05 11:00:00,230.12,230.36,230.09,230.14,2934.0,227.5763,227.8136,227.5466,227.596,2934.0
2024-02-05 11:10:00,230.15,230.5,230.06,230.5,3622.0,227.6059,227.9521,227.5169,227.9521,3622.0
2024-02-05 11:20:00,230.46,230.46,230.03,230.04,6955.0,227.9125,227.9125,227.4873,227.4972,6955.0
2024-02-05 11:30:00,230.09,230.38,230.05,230.38,7930.0,227.5466,227.8334,227.507,227.8334,7930.0
2024-02-05 11:40:00,230.28,230.31,229.94,230.12,8276.0,227.7345,227.7642,227.3983,227.5763,8276.0
2024-02-05 11:50:00,230.07,230.12,229.46,229.61,4275.0,227.5268,227.5763,226.9236,227.0719,4275.0
2024-02-05 12:00:00,229.54,229.54,228.76,228.83,6029.0,227.0027,227.0027,226.2313,226.3005,6029.0
2024-02-05 12:10:00,228.83,229.08,228.71,228.94,7575.0,226.3005,226.5478,226.1819,226.4093,7575.0
2024-02-05 12:20:00,228.97,229.0,228.6,228.77,5429.0,226.439,226.4686,226.0731,226.2412,5429.0
2024-02-05 12:30:00,228.79,228.95,228.58,228.85,6808.0,226.261,226.4192,226.0533,226.3203,6808.0
2024-02-05 12:40:00,228.91,229.05,228.33,228.39,7810.0,226.3796,226.5181,225.8061,225.8654,7810.0
2024-02-05 12:50:00,228.4,228.44,227.66,228.44,22338.0,225.8753,225.9148,225.1435,225.9148,22338.0
2024-02-05 13:00:00,228.38,228.86,228.03,228.77,4900.0,225.8555,226.3302,225.5094,226.2412,4900.0
2024-02-05 13:10:00,228.86,229.31,228.69,229.02,6887.0,226.3302,226.7752,226.1621,226.4884,6887.0
2024-02-05 13:20:00,228.98,229.14,228.81,228.81,5380.0,226.4489,226.6071,226.2807,226.2807,5380.0
2024-02-05 13:30:00,228.74,228.94,228.63,228.94,7342.0,226.2115,226.4093,226.1027,226.4093,7342.0
2024-02-05 13:40:00,228.95,229.1,228.71,229.01,6541.0,226.4192,226.5675,226.1819,226.4785,6541.0
2024-02-05 13:50:00,229.09,229.41,229.07,229.27,4776.0,226.5577,226.8741,226.5379,226.7357,4776.0
2024-02-05 14:00:00,229.19,229.22,228.88,229.01,5496.0,226.6565,226.6862,226.35,226.4785,5496.0
2024-02-05 14:10:00,228.92,228.95,228.73,228.84,5775.0,226.3895,226.4192,226.2016,226.3104,5775.0
2024-02-05 14:20:00,228.96,229.11,228.89,228.89,4322.0,226.4291,226.5774,226.3599,226.3599,4322.0
2024-02-05 14:30:00,228.97,229.43,228.95,229.2,8319.0,226.439,226.8939,226.4192,226.6664,8319.0
2024-02-05 14:40:00,229.26,229.93,229.25,229.89,9106.0,226.7258,227.3884,226.7159,227.3488,9106.0
2024-02-05 14:50:00,229.87,229.92,229.63,229.92,10822.0,227.329,227.3785,227.0917,227.3785,10822.0
2024-02-05 15:00:00,229.92,230.07,229.19,229.4,20575.0,227.3785,227.5268,226.6565,226.8642,20575.0
2024-02-05 15:10:00,229.21,229.74,228.91,229.57,23061.0,226.6763,227.2005,226.3796,227.0323,23061.0
2024-02-05 15:20:00,229.6,229.95,229.44,229.8,15431.0,227.062,227.4081,226.9038,227.2598,15431.0
2024-02-05 15:30:00,229.87,230.18,229.4,229.47,14348.0,227.329,227.6356,226.8642,226.9335,14348.0
2024-02-05 15:40:00,229.53,229.77,229.29,229.57,15202.0,226.9928,227.2301,226.7554,227.0323,15202.0
2024-02-05 15:50:00,229.61,230.23,229.49,229.69,88343.0,227.0719,227.6851,226.9532,227.151,88343.0
2024-02-06 09:30:00,229.87,230.96,229.2,230.95,8409.0,227.329,228.407,226.6664,228.3971,8409.0
2024-02-06 09:40:00,230.55,231.7,230.55,231.38,5099.0,228.0015,229.1388,228.0015,228.8223,5099.0
2024-02-06 09:50:00,231.36,231.56,231.02,231.41,21510.0,228.8026,229.0004,228.4663,228.852,21510.0
2024-02-06 10:00:00,231.3,231.75,231.3,231.44,10762.0,228.7432,229.1883,228.7432,228.8817,10762.0
2024-02-06 10:10:00,231.34,231.64,231.0,231.52,5669.0,228.7828,229.0795,228.4465,228.9608,5669.0
2024-02-06 10:20:00,231.39,231.72,231.28,231.43,8194.0,228.8322,229.1586,228.7234,228.8718,8194.0
2024-02-06 10:30:00,231.31,232.09,231.31,231.88,6426.0,228.7531,229.5245,228.7531,229.3168,6426.0
2024-02-06 10:40:00,231.85,231.89,231.5,231.71,6005.0,229.2871,229.3267,228.941,229.1487,6005.0
2024-02-06 10:50:00,231.65,232.18,231.64,232.11,4456.0,229.0894,229.6135,229.0795,229.5443,4456.0
2024-02-06 11:00:00,232.19,232.56,231.71,231.81,11730.0,229.6234,229.9893,229.1487,229.2476,11730.0
2024-02-06 11:10:00,231.68,231.87,231.49,231.49,8159.0,229.119,229.3069,228.9311,228.9311,8159.0
2024-02-06 11:20:00,231.6,231.72,230.78,230.78,3535.0,229.0399,229.1586,228.229,228.229,3535.0
2024-02-06 11:30:00,230.92,231.05,230.72,230.88,4916.0,228.3674,228.496,228.1696,228.3279,4916.0
2024-02-06 11:40:00,230.8,230.9,230.61,230.72,4308.0,228.2488,228.3476,228.0609,228.1696,4308.0
2024-02-06 11:50:00,230.7,230.9,230.66,230.74,3824.0,228.1499,228.3476,228.1103,228.1894,3824.0
2024-02-06 12:00:00,230.74,231.12,230.73,230.87,6337.0,228.1894,228.5652,228.1795,228.318,6337.0
2024-02-06 12:10:00,230.8,230.88,230.46,230.57,4629.0,228.2488,228.3279,227.9125,228.0213,4629.0
2024-02-06 12:20:00,230.43,230.69,230.42,230.69,3412.0,227.8828,228.14,227.873,228.14,3412.0
2024-02-06 12:30:00,230.65,230.77,230.43,230.75,3933.0,228.1004,228.2191,227.8828,228.1993,3933.0
2024-02-06 12:40:00,230.68,231.01,230.68,231.01,3557.0,228.1301,228.4564,228.1301,228.4564,3557.0
2024-02-06 12:50:00,231.01,231.51,231.01,231.39,6220.0,228.4564,228.9509,228.4564,228.8322,6220.0
2024-02-06 13:00:00,231.45,231.86,231.39,231.86,4152.0,228.8916,229.297,228.8322,229.297,4152.0
2024-02-06 13:10:00,231.93,231.95,231.42,231.43,9449.0,229.3663,229.386,228.8619,228.8718,9449.0
2024-02-06 13:20:00,231.38,231.64,231.25,231.58,7095.0,228.8223,229.0795,228.6938,229.0201,7095.0
2024-02-06 13:30:00,231.65,231.88,231.57,231.88,3507.0,229.0894,229.3168,229.0102,229.3168,3507.0
2024-02-06 13:40:00,231.88,231.88,231.69,231.73,3851.0,229.3168,229.3168,229.1289,229.1685,3851.0
2024-02-06 13:50:00,231.78,232.07,231.77,232.07,4326.0,229.2179,229.5047,229.208,229.5047,4326.0
2024-02-06 14:00:00,232.16,232.23,231.58,231.75,6329.0,229.5937,229.6629,229.0201,229.1883,6329.0
2024-02-06 14:10:00,231.67,231.83,231.56,231.73,6199.0,229.1091,229.2674,229.0004,229.1685,6199.0
2024-02-06 14:20:00,231.75,231.96,231.5,231.62,3699.0,229.1883,229.3959,228.941,229.0597,3699.0
2024-02-06 14:30:00,231.59,231.75,231.55,231.67,4173.0,229.03,229.1883,228.9905,229.1091,4173.0
2024-02-06 14:40:00,231.67,231.77,231.43,231.66,6945.0,229.1091,229.208,228.8718,229.0992,6945.0
2024-02-06 14:50:00,231.66,232.0,231.51,231.94,8402.0,229.0992,229.4355,228.9509,229.3762,8402.0
2024-02-06 15:00:00,231.87,232.04,231.8,232.04,9046.0,229.3069,229.475,229.2377,229.475,9046.0
2024-02-06 15:10:00,232.04,232.37,232.03,232.19,9410.0,229.475,229.8014,229.4652,229.6234,9410.0
2024-02-06 15:20:00,232.21,232.34,231.88,231.92,5541.0,229.6432,229.7717,229.3168,229.3564,5541.0
2024-02-06 15:30:00,231.89,232.05,231.69,231.92,11886.0,229.3267,229.4849,229.1289,229.3564,11886.0
2024-02-06 15:40:00,231.92,232.13,231.8,231.93,20447.0,229.3564,229.564,229.2377,229.3663,20447.0
2024-02-06 15:50:00,231.94,232.08,231.51,231.63,92752.0,229.3762,229.5146,228.9509,229.0696,92752.0
2024-02-07 09:30:00,234.0,234.24,233.51,234.03,10481.0,231.4134,231.6507,230.9288,231.443,10481.0
2024-02-07 09:40:00,234.18,234.42,233.83,234.42,7447.0,231.5914,231.8287,231.2453,231.8287,7447.0
2024-02-07 09:50:00,234.55,234.8,233.83,234.76,6290.0,231.9573,232.2045,231.2453,232.165,6290.0
2024-02-07 10:00:00,234.95,236.0,234.73,236.0,7171.0,232.3529,233.3913,232.1353,233.3913,7171.0
2024-02-07 10:10:00,236.21,236.72,236.08,236.44,10755.0,233.5989,234.1033,233.4704,233.8264,10755.0
2024-02-07 10:20:00,236.58,237.25,236.54,237.25,11480.0,233.9649,234.6275,233.9253,234.6275,11480.0
2024-02-07 10:30:00,237.36,237.53,236.08,236.29,5968.0,234.7362,234.9044,233.4704,233.6781,5968.0
2024-02-07 10:40:00,236.08,236.33,235.85,236.07,6418.0,233.4704,233.7176,233.2429,233.4605,6418.0
2024-02-07 10:50:00,235.98,236.11,235.63,235.63,1431.0,233.3715,233.5001,233.0254,233.0254,1431.0
2024-02-07 11:00:00,235.78,235.89,235.7,235.83,3645.0,233.1737,233.2825,233.0946,233.2232,3645.0
2024-02-07 11:10:00,235.83,236.06,235.58,235.72,7629.0,233.2232,233.4506,232.9759,233.1144,7629.0
2024-02-07 11:20:00,235.61,235.86,235.33,235.84,4265.0,233.0056,233.2528,232.7287,233.233,4265.0
2024-02-07 11:30:00,236.03,236.05,235.47,235.5,6133.0,233.4209,233.4407,232.8671,232.8968,6133.0
2024-02-07 11:40:00,235.43,235.55,235.17,235.18,8611.0,232.8276,232.9462,232.5704,232.5803,8611.0
2024-02-07 11:50:00,235.18,235.73,235.11,235.73,2500.0,232.5803,233.1243,232.5111,233.1243,2500.0
2024-02-07 12:00:00,235.71,235.81,235.53,235.58,4317.0,233.1045,233.2034,232.9265,232.9759,4317.0
2024-02-07 12:10:00,235.52,235.57,235.22,235.53,10471.0,232.9166,232.966,232.6199,232.9265,10471.0
2024-02-07 12:20:00,235.54,235.56,234.98,235.04,6656.0,232.9364,232.9561,232.3825,232.4419,6656.0
2024-02-07 12:30:00,235.1,235.26,234.94,235.2,3900.0,232.5012,232.6595,232.343,232.6001,3900.0
2024-02-07 12:40:00,235.14,235.98,235.13,235.61,6754.0,232.5408,233.3715,232.5309,233.0056,6754.0
2024-02-07 12:50:00,235.61,235.98,235.59,235.98,2600.0,233.0056,233.3715,232.9858,233.3715,2600.0
2024-02-07 13:00:00,235.87,236.07,235.51,235.62,7200.0,233.2627,233.4605,232.9067,233.0155,7200.0
2024-02-07 13:10:00,235.67,236.01,235.67,235.81,7988.0,233.0649,233.4012,233.0649,233.2034,7988.0
2024-02-07 13:20:00,235.89,236.0,235.81,235.89,4735.0,233.2825,233.3913,233.2034,233.2825,4735.0
2024-02-07 13:30:00,235.89,235.91,235.57,235.72,9545.0,233.2825,233.3023,232.966,233.1144,9545.0
2024-02-07 13:40:00,235.76,235.76,235.46,235.6,3406.0,233.1539,233.1539,232.8572,232.9957,3406.0
2024-02-07 13:50:00,235.75,236.2,235.74,235.9,14385.0,233.144,233.5891,233.1341,233.2924,14385.0
2024-02-07 14:00:00,235.93,236.23,235.92,236.05,3053.0,233.322,233.6187,233.3122,233.4407,3053.0
2024-02-07 14:10:00,235.92,235.94,235.62,235.62,2778.0,233.3122,233.3319,233.0155,233.0155,2778.0
2024-02-07 14:20:00,235.73,235.99,235.71,235.94,5735.0,233.1243,233.3814,233.1045,233.3319,5735.0
2024-02-07 14:30:00,235.96,236.09,235.89,236.04,3961.0,233.3517,233.4803,233.2825,233.4308,3961.0
2024-02-07 14:40:00,236.01,236.35,236.0,236.34,4964.0,233.4012,233.7374,233.3913,233.7275,4964.0
2024-02-07 14:50:00,236.32,236.77,236.32,236.68,10002.0,233.7077,234.1528,233.7077,234.0638,10002.0
2024-02-07 15:00:00,236.63,236.63,236.32,236.51,10009.0,234.0143,234.0143,233.7077,233.8956,10009.0
2024-02-07 15:10:00,236.52,236.54,236.2,236.36,6815.0,233.9055,233.9253,233.5891,233.7473,6815.0
2024-02-07 15:20:00,236.37,236.49,236.08,236.16,8296.0,233.7572,233.8759,233.4704,233.5495,8296.0
2024-02-07 15:30:00,236.18,236.47,236.0,236.43,13294.0,233.5693,233.8561,233.3913,233.8165,13294.0
2024-02-07 15:40:00,236.44,236.96,236.33,236.65,17394.0,233.8264,234.3407,233.7176,234.0341,17394.0
2024-02-07 15:50:00,236.71,236.72,236.08,236.46,73384.0,234.0934,234.1033,233.4704,233.8462,73384.0
2024-02-08 09:30:00,236.97,237.33,236.22,236.41,18487.0,234.3505,234.7066,233.6088,233.7967,18487.0
2024-02-08 09:40:00,236.71,236.86,236.15,236.15,3596.0,234.0934,234.2418,233.5396,233.5396,3596.0
2024-02-08 09:50:00,236.16,236.51,236.07,236.18,6750.0,233.5495,233.8956,233.4605,233.5693,6750.0
2024-02-08 10:00:00,236.2,236.3,235.68,236.01,4434.0,233.5891,233.688,233.0748,233.4012,4434.0
2024-02-08 10:10:00,236.02,236.21,235.61,235.75,2500.0,233.4111,233.5989,233.0056,233.144,2500.0
2024-02-08 10:20:00,235.74,235.74,235.13,235.3,1523.0,233.1341,233.1341,232.5309,232.699,1523.0
2024-02-08 10:30:00,235.38,235.49,235.08,235.08,3886.0,232.7781,232.8869,232.4814,232.4814,3886.0
2024-02-08 10:40:00,235.0,235.38,235.0,235.38,5437.0,232.4023,232.7781,232.4023,232.7781,5437.0
2024-02-08 10:50:00,235.41,235.74,235.38,235.69,3610.0,232.8078,233.1341,232.7781,233.0847,3610.0
2024-02-08 11:00:00,235.74,235.76,235.42,235.68,2653.0,233.1341,233.1539,232.8177,233.0748,2653.0
2024-02-08 11:10:00,235.65,235.97,235.61,235.97,7342.0,233.0451,233.3616,233.0056,233.3616,7342.0
2024-02-08 11:20:00,236.01,236.34,235.55,235.61,8129.0,233.4012,233.7275,232.9462,233.0056,8129.0
2024-02-08 11:30:00,235.47,236.22,235.47,236.11,800.0,232.8671,233.6088,232.8671,233.5001,800.0
2024-02-08 11:40:00,235.97,236.28,235.9,236.2,4088.0,233.3616,233.6682,233.2924,233.5891,4088.0
2024-02-08 11:50:00,236.29,236.57,236.2,236.56,5780.0,233.6781,233.955,233.5891,233.9451,5780.0
2024-02-08 12:00:00,236.56,236.66,236.46,236.54,5320.0,233.9451,234.044,233.8462,233.9253,5320.0
2024-02-08 12:10:00,236.64,236.94,236.58,236.94,5326.0,234.0242,234.3209,233.9649,234.3209,5326.0
2024-02-08 12:20:00,237.0,237.15,236.92,237.15,3033.0,234.3802,234.5286,234.3011,234.5286,3033.0
2024-02-08 12:30:00,237.03,237.15,236.85,237.07,6302.0,234.4099,234.5286,234.2319,234.4494,6302.0
2024-02-08 12:40:00,237.0,237.29,236.86,237.29,7443.0,234.3802,234.667,234.2418,234.667,7443.0
2024-02-08 12:50:00,237.29,237.36,236.94,237.13,4141.0,234.667,234.7362,234.3209,234.5088,4141.0
2024-02-08 13:00:00,237.17,237.83,237.14,237.78,13738.0,234.5483,235.201,234.5187,235.1516,13738.0
2024-02-08 13:10:00,237.7,237.78,237.65,237.69,15060.0,235.0725,235.1516,235.023,235.0626,15060.0
2024-02-08 13:20:00,237.74,237.96,237.69,237.95,3603.0,235.112,235.3296,235.0626,235.3197,3603.0
2024-02-08 13:30:00,237.9,238.1,237.82,237.88,5210.0,235.2703,235.4681,235.1912,235.2505,5210.0
2024-02-08 13:40:00,237.8,237.95,237.67,237.95,3205.0,235.1714,235.3197,235.0428,235.3197,3205.0
2024-02-08 13:50:00,237.95,238.13,237.89,238.02,4000.0,235.3197,235.4977,235.2604,235.3889,4000.0
2024-02-08 14:00:00,238.01,238.24,238.01,238.2,6442.0,235.3791,235.6065,235.3791,235.567,6442.0
2024-02-08 14:10:00,238.25,238.45,238.25,238.39,6930.0,235.6164,235.8142,235.6164,235.7549,6930.0
2024-02-08 14:20:00,238.4,238.57,238.24,238.54,27424.0,235.7647,235.9329,235.6065,235.9032,27424.0
2024-02-08 14:30:00,238.51,238.51,238.28,238.4,8441.0,235.8735,235.8735,235.6461,235.7647,8441.0
2024-02-08 14:40:00,238.39,238.53,238.33,238.35,7309.0,235.7549,235.8933,235.6955,235.7153,7309.0
2024-02-08 14:50:00,238.35,238.38,238.18,238.33,25985.0,235.7153,235.745,235.5472,235.6955,25985.0
2024-02-08 15:00:00,238.33,238.44,238.09,238.25,25560.0,235.6955,235.8043,235.4582,235.6164,25560.0
2024-02-08 15:10:00,238.27,238.54,238.24,238.46,9932.0,235.6362,235.9032,235.6065,235.8241,9932.0
2024-02-08 15:20:00,238.5,238.65,238.42,238.5,8971.0,235.8636,236.012,235.7845,235.8636,8971.0
2024-02-08 15:30:00,238.5,238.5,238.3,238.3,13823.0,235.8636,235.8636,235.6658,235.6658,13823.0
2024-02-08 15:40:00,238.34,239.03,238.3,238.94,50356.0,235.7054,236.3878,235.6658,236.2988,50356.0
2024-02-08 15:50:00,238.98,239.25,238.44,238.45,117736.0,236.3383,236.6053,235.8043,235.8142,117736.0
2024-02-09 09:30:00,237.74,238.51,237.55,238.5,25561.0,235.112,235.8735,234.9241,235.8636,25561.0
2024-02-09 09:40:00,238.54,239.24,238.54,238.98,27587.0,235.9032,236.5955,235.9032,236.3383,27587.0
2024-02-09 09:50:00,239.03,239.05,238.45,239.0,9936.0,236.3878,236.4076,235.8142,236.3581,9936.0
2024-02-09 10:00:00,238.94,239.1,238.5,238.89,19136.0,236.2988,236.457,235.8636,236.2493,19136.0
2024-02-09 10:10:00,238.84,239.32,238.64,239.19,20610.0,236.1999,236.6746,236.0021,236.546,20610.0
2024-02-09 10:20:00,238.7,239.01,238.61,238.78,22793.0,236.0614,236.368,235.9724,236.1405,22793.0
2024-02-09 10:30:00,238.78,239.02,238.74,238.99,22406.0,236.1405,236.3779,236.101,236.3482,22406.0
2024-02-09 10:40:00,239.02,239.15,238.76,238.98,9584.0,236.3779,236.5065,236.1208,236.3383,9584.0
2024-02-09 10:50:00,239.0,239.46,238.99,239.46,4952.0,236.3581,236.813,236.3482,236.813,4952.0
2024-02-09 11:00:00,239.34,239.39,239.0,239.09,7770.0,236.6944,236.7438,236.3581,236.4471,7770.0
2024-02-09 11:10:00,239.04,239.11,238.94,239.01,14038.0,236.3977,236.4669,236.2988,236.368,14038.0
2024-02-09 11:20:00,239.0,239.01,238.34,238.39,5334.0,236.3581,236.368,235.7054,235.7549,5334.0
2024-02-09 11:30:00,238.34,238.41,237.4,237.45,6190.0,235.7054,235.7746,234.7758,234.8252,6190.0
2024-02-09 11:40:00,237.44,237.94,237.43,237.69,14104.0,234.8154,235.3098,234.8055,235.0626,14104.0
2024-02-09 11:50:00,237.61,237.87,237.55,237.8,10008.0,234.9835,235.2406,234.9241,235.1714,10008.0
2024-02-09 12:00:00,237.93,238.35,237.86,238.24,6678.0,235.2999,235.7153,235.2307,235.6065,6678.0
2024-02-09 12:10:00,238.15,238.38,238.12,238.38,6288.0,235.5175,235.745,235.4878,235.745,6288.0
2024-02-09 12:20:00,238.43,238.65,238.39,238.62,1874.0,235.7944,236.012,235.7549,235.9823,1874.0
2024-02-09 12:30:00,238.56,238.74,238.4,238.74,4444.0,235.923,236.101,235.7647,236.101,4444.0
2024-02-09 12:40:00,238.77,238.94,238.74,238.86,3757.0,236.1307,236.2988,236.101,236.2197,3757.0
2024-02-09 12:50:00,238.83,238.91,238.75,238.84,3512.0,236.19,236.2691,236.1109,236.1999,3512.0
2024-02-09 13:00:00,238.87,238.87,238.71,238.81,1528.0,236.2295,236.2295,236.0713,236.1702,1528.0
2024-02-09 13:10:00,238.78,238.83,238.72,238.82,2839.0,236.1405,236.19,236.0812,236.1801,2839.0
2024-02-09 13:20:00,238.85,238.99,238.83,238.99,8521.0,236.2098,236.3482,236.19,236.3482,8521.0
2024-02-09 13:30:00,239.04,239.12,238.93,239.01,3078.0,236.3977,236.4768,236.2889,236.368,3078.0
2024-02-09 13:40:00,238.98,239.01,238.76,238.76,25070.0,236.3383,236.368,236.1208,236.1208,25070.0
2024-02-09 13:50:00,238.67,238.78,238.6,238.64,2685.0,236.0318,236.1405,235.9625,236.0021,2685.0
2024-02-09 14:00:00,238.64,238.97,238.64,238.97,9782.0,236.0021,236.3284,236.0021,236.3284,9782.0
2024-02-09 14:10:00,239.0,239.08,238.89,238.99,7984.0,236.3581,236.4372,236.2493,236.3482,7984.0
2024-02-09 14:20:00,239.06,239.21,239.04,239.12,2815.0,236.4174,236.5658,236.3977,236.4768,2815.0
2024-02-09 14:30:00,239.16,239.22,239.12,239.21,2326.0,236.5163,236.5757,236.4768,236.5658,2326.0
2024-02-09 14:40:00,239.23,239.36,239.15,239.18,2987.0,236.5856,236.7141,236.5065,236.5361,2987.0
2024-02-09 14:50:00,239.14,239.17,238.97,238.97,7381.0,236.4966,236.5262,236.3284,236.3284,7381.0
2024-02-09 15:00:00,238.99,239.06,238.9,239.03,45663.0,236.3482,236.4174,236.2592,236.3878,45663.0
2024-02-09 15:10:00,239.07,239.37,239.0,239.31,8041.0,236.4273,236.724,236.3581,236.6647,8041.0
2024-02-09 15:20:00,239.31,239.31,238.91,239.11,18398.0,236.6647,236.6647,236.2691,236.4669,18398.0
2024-02-09 15:30:00,239.07,239.16,238.99,239.11,8072.0,236.4273,236.5163,236.3482,236.4669,8072.0
2024-02-09 15:40:00,239.15,239.15,238.97,238.99,51961.0,236.5065,236.5065,236.3284,236.3482,51961.0
2024-02-09 15:50:00,239.05,240.11,239.0,240.06,148099.0,236.4076,237.4558,236.3581,237.4064,148099.0
2024-02-12 09:30:00,241.14,242.24,240.6,242.24,28216.0,238.4745,239.5623,237.9404,239.5623,28216.0
2024-02-12 09:40:00,242.08,242.08,241.03,241.51,8250.0,239.4041,239.4041,238.3657,238.8404,8250.0
2024-02-12 09:50:00,241.45,241.45,240.86,241.19,7897.0,238.781,238.781,238.1975,238.5239,7897.0
2024-02-12 10:00:00,241.21,241.58,240.91,241.51,10806.0,238.5437,238.9096,238.247,238.8404,10806.0
2024-02-12 10:10:00,241.51,241.81,241.37,241.61,11436.0,238.8404,239.137,238.7019,238.9393,11436.0
2024-02-12 10:20:00,241.7,242.28,241.58,242.2,7133.0,239.0283,239.6019,238.9096,239.5227,7133.0
2024-02-12 10:30:00,242.2,242.27,241.39,241.45,16955.0,239.5227,239.592,238.7217,238.781,16955.0
2024-02-12 10:40:00,241.46,242.27,241.32,242.14,9413.0,238.7909,239.592,238.6525,239.4634,9413.0
2024-02-12 10:50:00,242.3,242.85,242.28,242.85,6987.0,239.6216,240.1656,239.6019,240.1656,6987.0
2024-02-12 11:00:00,242.84,242.84,242.5,242.82,7559.0,240.1557,240.1557,239.8194,240.1359,7559.0
2024-02-12 11:10:00,242.82,242.82,242.25,242.26,4905.0,240.1359,240.1359,239.5722,239.5821,4905.0
2024-02-12 11:20:00,242.34,242.42,241.99,242.24,13263.0,239.6612,239.7403,239.3151,239.5623,13263.0
2024-02-12 11:30:00,242.24,242.63,242.01,242.54,22553.0,239.5623,239.948,239.3348,239.859,22553.0
2024-02-12 11:40:00,242.52,242.72,242.46,242.58,5133.0,239.8392,240.037,239.7799,239.8985,5133.0
2024-02-12 11:50:00,242.51,242.68,242.44,242.68,3904.0,239.8293,239.9974,239.7601,239.9974,3904.0
2024-02-12 12:00:00,242.7,242.7,242.38,242.38,10037.0,240.0172,240.0172,239.7007,239.7007,10037.0
2024-02-12 12:10:00,242.34,242.38,241.8,242.35,8482.0,239.6612,239.7007,239.1272,239.6711,8482.0
2024-02-12 12:20:00,242.42,242.42,241.95,241.98,2572.0,239.7403,239.7403,239.2755,239.3052,2572.0
2024-02-12 12:30:00,241.9,241.9,241.43,241.43,2217.0,239.2261,239.2261,238.7612,238.7612,2217.0
2024-02-12 12:40:00,241.42,242.03,241.3,242.03,13120.0,238.7514,239.3546,238.6327,239.3546,13120.0
2024-02-12 12:50:00,241.95,242.15,241.95,242.02,3202.0,239.2755,239.4733,239.2755,239.3447,3202.0
2024-02-12 13:00:00,242.07,242.35,242.0,242.3,3699.0,239.3942,239.6711,239.3249,239.6216,3699.0
2024-02-12 13:10:00,242.39,243.06,242.33,243.06,20279.0,239.7106,240.3732,239.6513,240.3732,20279.0
2024-02-12 13:20:00,243.03,243.06,242.77,242.91,15096.0,240.3436,240.3732,240.0864,240.2249,15096.0
2024-02-12 13:30:00,242.99,243.11,242.87,242.98,8454.0,240.304,240.4227,240.1853,240.2941,8454.0
2024-02-12 13:40:00,242.93,243.24,242.92,243.2,6570.0,240.2447,240.5512,240.2348,240.5117,6570.0
2024-02-12 13:50:00,243.22,243.44,243.09,243.43,4771.0,240.5315,240.749,240.4029,240.7391,4771.0
2024-02-12 14:00:00,243.36,243.41,242.98,242.98,4886.0,240.6699,240.7194,240.2941,240.2941,4886.0
2024-02-12 14:10:00,243.04,243.22,242.31,242.31,23670.0,240.3535,240.5315,239.6315,239.6315,23670.0
2024-02-12 14:20:00,242.19,242.19,241.57,241.78,23233.0,239.5128,239.5128,238.8997,239.1074,23233.0
2024-02-12 14:30:00,241.72,241.97,241.59,241.97,3348.0,239.048,239.2953,238.9195,239.2953,3348.0
2024-02-12 14:40:00,241.88,241.89,241.37,241.37,2385.0,239.2063,239.2162,238.7019,238.7019,2385.0
2024-02-12 14:50:00,241.33,241.35,240.78,241.05,6273.0,238.6624,238.6821,238.1184,238.3854,6273.0
2024-02-12 15:00:00,240.99,241.13,240.65,240.69,6515.0,238.3261,238.4646,237.9899,238.0294,6515.0
2024-02-12 15:10:00,240.72,240.92,240.57,240.61,5735.0,238.0591,238.2569,237.9108,237.9503,5735.0
2024-02-12 15:20:00,240.68,240.84,240.13,240.18,11075.0,238.0195,238.1778,237.4756,237.5251,11075.0
2024-02-12 15:30:00,240.29,240.64,240.2,240.44,11371.0,237.6338,237.98,237.5448,237.7822,11371.0
2024-02-12 15:40:00,240.4,240.73,240.37,240.68,13484.0,237.7426,238.069,237.713,238.0195,13484.0
2024-02-12 15:50:00,240.69,240.85,240.19,240.2,76216.0,238.0294,238.1877,237.535,237.5448,76216.0
2024-02-13 09:30:00,236.2,236.56,234.52,236.44,16131.0,233.5891,233.9451,231.9276,233.8264,16131.0
2024-02-13 09:40:00,236.37,236.42,235.86,236.12,7188.0,233.7572,233.8066,233.2528,233.5099,7188.0
2024-02-13 09:50:00,236.07,237.59,235.92,236.37,15599.0,233.4605,234.9637,233.3122,233.7572,15599.0
2024-02-13 10:00:00,236.22,236.27,235.27,235.69,9795.0,233.6088,233.6583,232.6693,233.0847,9795.0
2024-02-13 10:10:00,235.66,235.88,235.2,235.88,3398.0,233.055,233.2726,232.6001,233.2726,3398.0
2024-02-13 10:20:00,235.82,235.82,235.24,235.46,7013.0,233.2133,233.2133,232.6397,232.8572,7013.0
2024-02-13 10:30:00,235.41,235.77,235.23,235.67,15639.0,232.8078,233.1638,232.6298,233.0649,15639.0
2024-02-13 10:40:00,235.53,235.82,235.53,235.6,14177.0,232.9265,233.2133,232.9265,232.9957,14177.0
2024-02-13 10:50:00,235.7,236.06,235.42,235.96,15607.0,233.0946,233.4506,232.8177,233.3517,15607.0
2024-02-13 11:00:00,236.04,236.82,236.04,236.77,9279.0,233.4308,234.2022,233.4308,234.1528,9279.0
2024-02-13 11:10:00,236.8,237.41,236.68,237.36,4875.0,234.1824,234.7857,234.0638,234.7362,4875.0
2024-02-13 11:20:00,237.37,237.6,237.27,237.41,5842.0,234.7461,234.9736,234.6472,234.7857,5842.0
2024-02-13 11:30:00,237.48,237.93,237.48,237.86,6613.0,234.8549,235.2999,234.8549,235.2307,6613.0
2024-02-13 11:40:00,237.94,238.04,237.78,237.99,2852.0,235.3098,235.4087,235.1516,235.3593,2852.0
2024-02-13 11:50:00,237.95,237.95,237.5,237.58,4098.0,235.3197,235.3197,234.8747,234.9538,4098.0
2024-02-13 12:00:00,237.37,237.4,237.21,237.39,2659.0,234.7461,234.7758,234.5879,234.7659,2659.0
2024-02-13 12:10:00,237.33,237.57,237.28,237.41,3302.0,234.7066,234.9439,234.6571,234.7857,3302.0
2024-02-13 12:20:00,237.31,237.44,236.95,237.23,5161.0,234.6868,234.8154,234.3308,234.6077,5161.0
2024-02-13 12:30:00,237.19,237.46,237.12,237.42,7489.0,234.5681,234.8351,234.4989,234.7956,7489.0
2024-02-13 12:40:00,237.45,237.49,237.12,237.2,2639.0,234.8252,234.8648,234.4989,234.578,2639.0
2024-02-13 12:50:00,237.08,237.2,236.75,237.05,5050.0,234.4593,234.578,234.133,234.4297,5050.0
2024-02-13 13:00:00,237.01,237.02,236.52,236.54,3059.0,234.3901,234.4,233.9055,233.9253,3059.0
2024-02-13 13:10:00,236.51,236.77,236.51,236.75,4113.0,233.8956,234.1528,233.8956,234.133,4113.0
2024-02-13 13:20:00,236.7,236.7,236.33,236.54,6344.0,234.0835,234.0835,233.7176,233.9253,6344.0
2024-02-13 13:30:00,236.48,236.7,236.41,236.59,11143.0,233.866,234.0835,233.7967,233.9747,11143.0
2024-02-13 13:40:00,236.63,236.63,236.33,236.45,8621.0,234.0143,234.0143,233.7176,233.8363,8621.0
2024-02-13 13:50:00,236.42,236.5,236.26,236.46,8986.0,233.8066,233.8857,233.6484,233.8462,8986.0
2024-02-13 14:00:00,236.49,236.51,236.02,236.05,4802.0,233.8759,233.8956,233.4111,233.4407,4802.0
2024-02-13 14:10:00,236.0,236.03,235.39,235.65,14585.0,233.3913,233.4209,232.788,233.0451,14585.0
2024-02-13 14:20:00,235.64,235.78,235.3,235.58,9829.0,233.0353,233.1737,232.699,232.9759,9829.0
2024-02-13 14:30:00,235.67,235.8,235.61,235.72,6367.0,233.0649,233.1935,233.0056,233.1144,6367.0
2024-02-13 14:40:00,235.77,235.81,234.9,234.9,6452.0,233.1638,233.2034,232.3034,232.3034,6452.0
2024-02-13 14:50:00,234.81,234.9,234.71,234.74,8464.0,232.2144,232.3034,232.1155,232.1452,8464.0
2024-02-13 15:00:00,234.73,234.95,234.65,234.78,6849.0,232.1353,232.3529,232.0562,232.1848,6849.0
2024-02-13 15:10:00,234.83,235.07,234.77,235.04,11913.0,232.2342,232.4716,232.1749,232.4419,11913.0
2024-02-13 15:20:00,234.96,235.76,234.96,235.72,9019.0,232.3628,233.1539,232.3628,233.1144,9019.0
2024-02-13 15:30:00,235.65,235.99,235.56,235.93,7967.0,233.0451,233.3814,232.9561,233.322,7967.0
2024-02-13 15:40:00,235.84,236.34,235.78,236.07,21139.0,233.233,233.7275,233.1737,233.4605,21139.0
2024-02-13 15:50:00,236.1,237.24,236.02,237.12,73357.0,233.4902,234.6176,233.4111,234.4989,73357.0
2024-02-14 09:30:00,238.79,241.1,238.79,240.81,10724.0,236.1504,238.4349,236.1504,238.1481,10724.0
2024-02-14 09:40:00,240.81,240.88,239.68,240.46,9297.0,238.1481,238.2173,237.0306,237.802,9297.0
2024-02-14 09:50:00,240.02,240.22,239.5,239.61,6911.0,237.3668,237.5646,236.8526,236.9614,6911.0
2024-02-14 10:00:00,239.74,240.46,239.74,240.29,5966.0,237.0899,237.802,237.0899,237.6338,5966.0
2024-02-14 10:10:00,240.39,241.77,240.38,241.74,9121.0,237.7327,239.0975,237.7229,239.0678,9121.0
2024-02-14 10:20:00,241.65,242.09,241.24,241.61,19562.0,238.9788,239.414,238.5733,238.9393,19562.0
2024-02-14 10:30:00,241.62,241.62,239.41,239.99,75092.0,238.9491,238.9491,236.7636,237.3372,75092.0
2024-02-14 10:40:00,239.95,239.95,237.85,239.36,22480.0,237.2976,237.2976,235.2208,236.7141,22480.0
2024-02-14 10:50:00,239.38,239.81,238.91,239.65,6715.0,236.7339,237.1592,236.2691,237.0009,6715.0
2024-02-14 11:00:00,239.55,239.55,239.18,239.23,11099.0,236.902,236.902,236.5361,236.5856,11099.0
2024-02-14 11:10:00,239.29,239.72,239.22,239.41,15788.0,236.6449,237.0702,236.5757,236.7636,15788.0
2024-02-14 11:20:00,239.31,239.95,239.31,239.85,7241.0,236.6647,237.2976,236.6647,237.1987,7241.0
2024-02-14 11:30:00,239.9,239.9,239.41,239.64,3564.0,237.2482,237.2482,236.7636,236.991,3564.0
2024-02-14 11:40:00,239.58,239.71,239.22,239.48,6236.0,236.9317,237.0603,236.5757,236.8328,6236.0
2024-02-14 11:50:00,239.41,239.55,239.26,239.27,4634.0,236.7636,236.902,236.6152,236.6251,4634.0
2024-02-14 12:00:00,239.31,239.31,239.06,239.15,1913.0,236.6647,236.6647,236.4174,236.5065,1913.0
2024-02-14 12:10:00,239.23,239.59,239.15,239.59,8946.0,236.5856,236.9416,236.5065,236.9416,8946.0
2024-02-14 12:20:00,239.55,240.02,239.39,240.02,5727.0,236.902,237.3668,236.7438,237.3668,5727.0
2024-02-14 12:30:00,240.02,240.29,239.95,240.12,4213.0,237.3668,237.6338,237.2976,237.4657,4213.0
2024-02-14 12:40:00,240.11,240.57,240.11,240.56,6510.0,237.4558,237.9108,237.4558,237.9009,6510.0
2024-02-14 12:50:00,240.81,241.03,240.65,241.03,4100.0,238.1481,238.3657,237.9899,238.3657,4100.0
2024-02-14 13:00:00,241.01,241.24,240.93,240.94,7564.0,238.3459,238.5733,238.2668,238.2767,7564.0
2024-02-14 13:10:00,240.86,240.87,240.44,240.49,4313.0,238.1975,238.2074,237.7822,237.8316,4313.0
2024-02-14 13:20:00,240.49,240.49,240.29,240.34,1671.0,237.8316,237.8316,237.6338,237.6833,1671.0
2024-02-14 13:30:00,240.49,240.5,240.21,240.42,12917.0,237.8316,237.8415,237.5547,237.7624,12917.0
2024-02-14 13:40:00,240.47,241.16,240.47,241.09,5656.0,237.8119,238.4942,237.8119,238.425,5656.0
2024-02-14 13:50:00,241.11,241.14,240.93,241.11,1915.0,238.4448,238.4745,238.2668,238.4448,1915.0
2024-02-14 14:00:00,241.19,241.33,240.72,240.73,4980.0,238.5239,238.6624,238.0591,238.069,4980.0
2024-02-14 14:10:00,240.75,241.2,240.55,240.98,6315.0,238.0888,238.5338,237.891,238.3162,6315.0
2024-02-14 14:20:00,241.06,241.77,240.9,241.77,6268.0,238.3953,239.0975,238.2371,239.0975,6268.0
2024-02-14 14:30:00,241.74,241.91,241.49,241.67,3849.0,239.0678,239.2359,238.8206,238.9986,3849.0
2024-02-14 14:40:00,241.81,241.82,241.57,241.72,2603.0,239.137,239.1469,238.8997,239.048,2603.0
2024-02-14 14:50:00,241.68,242.0,241.65,242.0,4008.0,239.0085,239.3249,238.9788,239.3249,4008.0
2024-02-14 15:00:00,242.0,242.08,241.82,241.95,10033.0,239.3249,239.4041,239.1469,239.2755,10033.0
2024-02-14 15:10:00,241.92,242.22,241.68,242.09,6658.0,239.2458,239.5425,239.0085,239.414,6658.0
2024-02-14 15:20:00,242.07,242.55,242.07,242.32,9611.0,239.3942,239.8689,239.3942,239.6414,9611.0
2024-02-14 15:30:00,242.24,242.24,241.36,241.47,26354.0,239.5623,239.5623,238.692,238.8008,26354.0
2024-02-14 15:40:00,241.46,241.54,240.98,241.19,51888.0,238.7909,238.87,238.3162,238.5239,51888.0
2024-02-14 15:50:00,241.25,241.54,240.89,241.09,90983.0,238.5832,238.87,238.2272,238.425,90983.0
2024-02-15 09:30:00,243.47,244.6,242.0,242.06,26250.0,240.7787,241.8962,239.3249,239.3843,26250.0
2024-02-15 09:40:00,241.97,242.51,240.59,240.91,38057.0,239.2953,239.8293,237.9305,238.247,38057.0
2024-02-15 09:50:00,240.69,241.29,239.63,239.64,21175.0,238.0294,238.6228,236.9811,236.991,21175.0
2024-02-15 10:00:00,239.86,241.85,239.81,240.78,27261.0,237.2086,239.1766,237.1592,238.1184,27261.0
2024-02-15 10:10:00,240.86,241.77,240.85,241.66,13597.0,238.1975,239.0975,238.1877,238.9887,13597.0
2024-02-15 10:20:00,241.56,242.33,241.41,241.88,10155.0,238.8898,239.6513,238.7415,239.2063,10155.0
2024-02-15 10:30:00,241.74,241.92,241.07,241.54,12355.0,239.0678,239.2458,238.4052,238.87,12355.0
2024-02-15 10:40:00,241.56,242.25,241.19,242.25,7256.0,238.8898,239.5722,238.5239,239.5722,7256.0
2024-02-15 10:50:00,242.3,242.89,242.24,242.51,8993.0,239.6216,240.2051,239.5623,239.8293,8993.0
2024-02-15 11:00:00,242.51,242.51,241.49,241.53,9781.0,239.8293,239.8293,238.8206,238.8601,9781.0
2024-02-15 11:10:00,241.39,241.88,241.36,241.7,7542.0,238.7217,239.2063,238.692,239.0283,7542.0
2024-02-15 11:20:00,241.59,241.95,241.52,241.95,6497.0,238.9195,239.2755,238.8503,239.2755,6497.0
2024-02-15 11:30:00,241.82,242.58,241.72,242.56,5660.0,239.1469,239.8985,239.048,239.8788,5660.0
2024-02-15 11:40:00,242.64,242.65,242.32,242.4,9013.0,239.9579,239.9678,239.6414,239.7205,9013.0
2024-02-15 11:50:00,242.31,242.32,241.91,242.03,8698.0,239.6315,239.6414,239.2359,239.3546,8698.0
2024-02-15 12:00:00,242.07,242.26,241.67,242.16,8563.0,239.3942,239.5821,238.9986,239.4832,8563.0
2024-02-15 12:10:00,242.22,242.64,242.13,242.52,4597.0,239.5425,239.9579,239.4535,239.8392,4597.0
2024-02-15 12:20:00,242.45,242.53,242.06,242.08,8140.0,239.77,239.8491,239.3843,239.4041,8140.0
2024-02-15 12:30:00,242.0,242.0,241.75,241.8,5903.0,239.3249,239.3249,239.0777,239.1272,5903.0
2024-02-15 12:40:00,241.88,242.36,241.83,242.36,19324.0,239.2063,239.681,239.1568,239.681,19324.0
2024-02-15 12:50:00,242.34,242.41,241.86,241.86,6750.0,239.6612,239.7304,239.1865,239.1865,6750.0
2024-02-15 13:00:00,241.83,242.76,241.83,242.76,2818.0,239.1568,240.0765,239.1568,240.0765,2818.0
2024-02-15 13:10:00,242.63,242.74,242.45,242.45,17727.0,239.948,240.0568,239.77,239.77,17727.0
2024-02-15 13:20:00,242.51,242.51,242.19,242.37,10042.0,239.8293,239.8293,239.5128,239.6909,10042.0
2024-02-15 13:30:00,242.36,242.41,241.96,242.23,5649.0,239.681,239.7304,239.2854,239.5524,5649.0
2024-02-15 13:40:00,242.33,242.51,242.26,242.45,14334.0,239.6513,239.8293,239.5821,239.77,14334.0
2024-02-15 13:50:00,242.45,243.11,242.42,243.11,7908.0,239.77,240.4227,239.7403,240.4227,7908.0
2024-02-15 14:00:00,243.12,243.69,243.05,243.4,10895.0,240.4326,240.9963,240.3633,240.7095,10895.0
2024-02-15 14:10:00,243.36,243.82,243.26,243.74,13220.0,240.6699,241.1248,240.571,241.0457,13220.0
2024-02-15 14:20:00,243.74,243.78,243.03,243.18,13789.0,241.0457,241.0853,240.3436,240.4919,13789.0
2024-02-15 14:30:00,243.18,243.24,242.7,242.7,12619.0,240.4919,240.5512,240.0172,240.0172,12619.0
2024-02-15 14:40:00,242.74,242.86,242.35,242.35,12008.0,240.0568,240.1754,239.6711,239.6711,12008.0
2024-02-15 14:50:00,242.34,242.95,242.23,242.77,15391.0,239.6612,240.2644,239.5524,240.0864,15391.0
2024-02-15 15:00:00,242.76,242.84,242.24,242.33,17213.0,240.0765,240.1557,239.5623,239.6513,17213.0
2024-02-15 15:10:00,242.36,242.61,242.24,242.44,16102.0,239.681,239.9282,239.5623,239.7601,16102.0
2024-02-15 15:20:00,242.38,242.91,242.38,242.43,24239.0,239.7007,240.2249,239.7007,239.7502,24239.0
2024-02-15 15:30:00,242.43,242.56,241.85,241.94,17230.0,239.7502,239.8788,239.1766,239.2656,17230.0
2024-02-15 15:40:00,241.99,242.04,241.19,241.87,56316.0,239.3151,239.3645,238.5239,239.1964,56316.0
2024-02-15 15:50:00,241.9,242.73,241.87,242.55,92080.0,239.2261,240.0469,239.1964,239.8689,92080.0
2024-02-16 09:30:00,256.76,256.76,253.37,255.02,73741.0,253.9218,253.9218,250.5693,252.201,73741.0
2024-02-16 09:40:00,254.98,257.14,254.51,256.3,28129.0,252.1615,254.2976,251.6967,253.4669,28129.0
2024-02-16 09:50:00,256.0,256.48,254.69,256.28,36425.0,253.1702,253.6449,251.8747,253.4471,36425.0
2024-02-16 10:00:00,256.19,257.73,254.61,257.45,45165.0,253.3581,254.8811,251.7956,254.6042,45165.0
2024-02-16 10:10:00,257.98,259.65,257.75,259.56,24963.0,255.1283,256.7798,254.9008,256.6908,24963.0
2024-02-16 10:20:00,259.72,260.81,257.82,257.97,85513.0,256.8491,257.927,254.9701,255.1184,85513.0
2024-02-16 10:30:00,257.85,257.86,255.28,256.54,46508.0,254.9997,255.0096,252.4582,253.7042,46508.0
2024-02-16 10:40:00,256.54,257.95,256.07,257.8,16810.0,253.7042,255.0986,253.2394,254.9503,16810.0
2024-02-16 10:50:00,257.97,259.71,257.79,258.89,26943.0,255.1184,256.8392,254.9404,256.0282,26943.0
2024-02-16 11:00:00,258.91,260.0,258.32,259.56,19141.0,256.048,257.126,255.4645,256.6908,19141.0
2024-02-16 11:10:00,259.5,259.8,258.83,259.8,17151.0,256.6315,256.9282,255.9689,256.9282,17151.0
2024-02-16 11:20:00,259.82,260.09,258.76,258.93,15607.0,256.948,257.215,255.8997,256.0678,15607.0
2024-02-16 11:30:00,258.91,259.83,258.88,259.55,13873.0,256.048,256.9579,256.0184,256.681,13873.0
2024-02-16 11:40:00,259.5,260.03,259.14,259.82,12910.0,256.6315,257.1556,256.2755,256.948,12910.0
2024-02-16 11:50:00,259.8,260.13,259.46,259.73,10927.0,256.9282,257.2545,256.5919,256.859,10927.0
2024-02-16 12:00:00,259.6,260.15,259.3,260.01,23684.0,256.7304,257.2743,256.4337,257.1359,23684.0
2024-02-16 12:10:00,260.07,260.15,259.03,259.74,19720.0,257.1952,257.2743,256.1667,256.8689,19720.0
2024-02-16 12:20:00,259.73,259.73,258.7,259.06,24141.0,256.859,256.859,255.8403,256.1964,24141.0
2024-02-16 12:30:00,259.09,259.33,258.56,258.72,10813.0,256.226,256.4634,255.7019,255.8601,10813.0
2024-02-16 12:40:00,258.72,259.08,258.68,258.8,15148.0,255.8601,256.2161,255.8206,255.9392,15148.0
2024-02-16 12:50:00,258.72,258.81,258.52,258.81,8663.0,255.8601,255.9491,255.6623,255.9491,8663.0
2024-02-16 13:00:00,258.73,258.73,258.12,258.44,22895.0,255.87,255.87,255.2668,255.5832,22895.0
2024-02-16 13:10:00,258.37,258.37,257.46,257.6,9802.0,255.514,255.514,254.6141,254.7525,9802.0
2024-02-16 13:20:00,257.46,258.28,256.86,256.99,20858.0,254.6141,255.425,254.0207,254.1492,20858.0
2024-02-16 13:30:00,256.76,257.45,256.52,257.45,20931.0,253.9218,254.6042,253.6844,254.6042,20931.0
2024-02-16 13:40:00,257.38,258.0,257.26,257.57,13390.0,254.5349,255.1481,254.4163,254.7228,13390.0
2024-02-16 13:50:00,257.5,257.79,257.07,257.48,23425.0,254.6536,254.9404,254.2284,254.6338,23425.0
2024-02-16 14:00:00,257.54,258.17,257.51,257.8,18565.0,254.6932,255.3162,254.6635,254.9503,18565.0
2024-02-16 14:10:00,257.9,258.03,257.4,257.44,18938.0,255.0492,255.1778,254.5547,254.5943,18938.0
2024-02-16 14:20:00,257.44,257.95,257.14,257.59,22209.0,254.5943,255.0986,254.2976,254.7426,22209.0
2024-02-16 14:30:00,257.44,257.59,257.34,257.48,10265.0,254.5943,254.7426,254.4954,254.6338,10265.0
2024-02-16 14:40:00,257.58,257.63,256.31,256.51,14754.0,254.7327,254.7822,253.4768,253.6746,14754.0
2024-02-16 14:50:00,256.31,256.99,256.31,256.7,13670.0,253.4768,254.1492,253.4768,253.8625,13670.0
2024-02-16 15:00:00,256.68,257.24,256.44,257.24,20259.0,253.8427,254.3965,253.6053,254.3965,20259.0
2024-02-16 15:10:00,257.3,257.87,257.03,257.8,39529.0,254.4558,255.0195,254.1888,254.9503,39529.0
2024-02-16 15:20:00,257.87,257.88,257.09,257.51,33321.0,255.0195,255.0294,254.2481,254.6635,33321.0
2024-02-16 15:30:00,257.48,257.57,256.01,256.29,44519.0,254.6338,254.7228,253.1801,253.457,44519.0
2024-02-16 15:40:00,256.21,256.46,255.57,255.79,44130.0,253.3779,253.6251,252.7449,252.9625,44130.0
2024-02-16 15:50:00,255.71,256.33,255.09,255.15,139161.0,252.8834,253.4965,252.2703,252.3296,139161.0
2024-02-20 09:30:00,253.22,254.83,252.78,254.29,30843.0,250.4209,252.0131,249.9858,251.4791,30843.0
2024-02-20 09:40:00,254.3,254.76,253.21,254.64,17251.0,251.489,251.9439,250.411,251.8252,17251.0
2024-02-20 09:50:00,254.64,254.83,251.32,251.91,21892.0,251.8252,252.0131,248.5419,249.1254,21892.0
2024-02-20 10:00:00,251.74,251.92,250.63,251.92,14433.0,248.9573,249.1353,247.8596,249.1353,14433.0
2024-02-20 10:10:00,252.09,252.09,251.0,251.0,7240.0,249.3034,249.3034,248.2255,248.2255,7240.0
2024-02-20 10:20:00,250.92,250.92,250.34,250.48,17533.0,248.1463,248.1463,247.5728,247.7112,17533.0
2024-02-20 10:30:00,250.37,251.08,250.26,250.33,7284.0,247.6024,248.3046,247.4936,247.5629,7284.0
2024-02-20 10:40:00,250.45,251.0,250.25,250.93,28338.0,247.6815,248.2255,247.4838,248.1562,28338.0
2024-02-20 10:50:00,251.08,251.62,250.99,251.52,7261.0,248.3046,248.8386,248.2156,248.7397,7261.0
2024-02-20 11:00:00,251.64,251.72,250.85,250.85,7315.0,248.8584,248.9375,248.0771,248.0771,7315.0
2024-02-20 11:10:00,250.83,250.94,250.4,250.69,5431.0,248.0573,248.1661,247.6321,247.9189,5431.0
2024-02-20 11:20:00,250.5,250.79,250.36,250.79,10056.0,247.731,248.0178,247.5925,248.0178,10056.0
2024-02-20 11:30:00,250.78,251.04,250.16,250.9,12060.0,248.0079,248.265,247.3947,248.1266,12060.0
2024-02-20 11:40:00,250.85,251.44,250.81,251.33,5505.0,248.0771,248.6606,248.0376,248.5518,5505.0
2024-02-20 11:50:00,251.32,251.6,250.84,250.84,9704.0,248.5419,248.8188,248.0672,248.0672,9704.0
2024-02-20 12:00:00,250.89,250.91,250.31,250.46,4738.0,248.1167,248.1365,247.5431,247.6914,4738.0
2024-02-20 12:10:00,250.46,250.58,250.11,250.21,8906.0,247.6914,247.8101,247.3453,247.4442,8906.0
2024-02-20 12:20:00,250.17,250.17,249.49,249.82,13141.0,247.4046,247.4046,246.7322,247.0585,13141.0
2024-02-20 12:30:00,249.84,250.38,249.84,249.95,9229.0,247.0783,247.6123,247.0783,247.1871,9229.0
2024-02-20 12:40:00,250.03,250.79,250.02,250.79,2983.0,247.2662,248.0178,247.2563,248.0178,2983.0
2024-02-20 12:50:00,250.72,251.07,250.72,250.88,4976.0,247.9486,248.2947,247.9486,248.1068,4976.0
2024-02-20 13:00:00,250.96,251.25,250.71,251.25,5517.0,248.1859,248.4727,247.9387,248.4727,5517.0
2024-02-20 13:10:00,251.34,251.52,251.02,251.52,3718.0,248.5617,248.7397,248.2452,248.7397,3718.0
2024-02-20 13:20:00,251.44,251.52,250.88,250.95,10134.0,248.6606,248.7397,248.1068,248.176,10134.0
2024-02-20 13:30:00,250.87,250.91,250.42,250.85,10121.0,248.0969,248.1365,247.6519,248.0771,10121.0
2024-02-20 13:40:00,250.75,251.08,250.65,250.69,5600.0,247.9782,248.3046,247.8793,247.9189,5600.0
2024-02-20 13:50:00,250.65,251.03,250.61,250.93,8076.0,247.8793,248.2551,247.8398,248.1562,8076.0
2024-02-20 14:00:00,250.95,251.21,250.88,251.03,7045.0,248.176,248.4331,248.1068,248.2551,7045.0
2024-02-20 14:10:00,250.99,251.22,250.75,251.22,18478.0,248.2156,248.443,247.9782,248.443,18478.0
2024-02-20 14:20:00,251.23,251.23,250.7,250.79,10273.0,248.4529,248.4529,247.9288,248.0178,10273.0
2024-02-20 14:30:00,250.71,251.11,250.71,251.07,14249.0,247.9387,248.3342,247.9387,248.2947,14249.0
2024-02-20 14:40:00,251.08,251.67,251.05,251.56,9776.0,248.3046,248.8881,248.2749,248.7793,9776.0
2024-02-20 14:50:00,251.67,252.06,251.67,251.99,8941.0,248.8881,249.2737,248.8881,249.2045,8941.0
2024-02-20 15:00:00,252.05,252.19,251.79,251.83,11494.0,249.2639,249.4023,249.0067,249.0463,11494.0
2024-02-20 15:10:00,251.85,252.14,251.52,251.8,18942.0,249.0661,249.3529,248.7397,249.0166,18942.0
2024-02-20 15:20:00,251.86,252.41,251.86,252.26,7540.0,249.076,249.6199,249.076,249.4715,7540.0
2024-02-20 15:30:00,252.35,252.42,251.23,251.46,15207.0,249.5605,249.6298,248.4529,248.6804,15207.0
2024-02-20 15:40:00,251.49,251.53,251.01,251.1,22038.0,248.71,248.7496,248.2354,248.3244,22038.0
2024-02-20 15:50:00,251.03,251.49,250.84,251.34,84835.0,248.2551,248.71,248.0672,248.5617,84835.0
2024-02-21 09:30:00,251.63,252.19,250.68,251.93,7848.0,248.8485,249.4023,247.909,249.1452,7848.0
2024-02-21 09:40:00,252.32,252.32,251.22,251.4,5710.0,249.5309,249.5309,248.443,248.621,5710.0
2024-02-21 09:50:00,251.67,253.03,251.62,252.83,19356.0,248.8881,250.233,248.8386,250.0352,19356.0
2024-02-21 10:00:00,252.84,253.34,251.94,252.21,9011.0,250.0451,250.5396,249.1551,249.4221,9011.0
2024-02-21 10:10:00,252.09,252.34,251.86,251.9,4038.0,249.3034,249.5506,249.076,249.1155,4038.0
2024-02-21 10:20:00,252.06,252.08,251.63,251.92,5296.0,249.2737,249.2935,248.8485,249.1353,5296.0
2024-02-21 10:30:00,251.81,251.87,250.69,251.45,11184.0,249.0265,249.0858,247.9189,248.6705,11184.0
2024-02-21 10:40:00,251.49,251.59,251.14,251.34,5546.0,248.71,248.8089,248.3639,248.5617,5546.0
2024-02-21 10:50:00,251.36,252.05,251.22,252.05,5567.0,248.5815,249.2639,248.443,249.2639,5567.0
2024-02-21 11:00:00,252.21,252.3,251.92,252.27,4247.0,249.4221,249.5111,249.1353,249.4814,4247.0
2024-02-21 11:10:00,252.14,252.46,251.9,252.46,3042.0,249.3529,249.6693,249.1155,249.6693,3042.0
2024-02-21 11:20:00,252.35,252.4,252.18,252.34,4545.0,249.5605,249.61,249.3924,249.5506,4545.0
2024-02-21 11:30:00,252.18,252.25,251.82,251.96,3673.0,249.3924,249.4616,249.0364,249.1749,3673.0
2024-02-21 11:40:00,251.87,252.33,251.7,252.33,6419.0,249.0858,249.5408,248.9177,249.5408,6419.0
2024-02-21 11:50:00,252.45,252.45,252.11,252.23,4773.0,249.6594,249.6594,249.3232,249.4419,4773.0
2024-02-21 12:00:00,252.27,252.31,251.94,252.05,4048.0,249.4814,249.521,249.1551,249.2639,4048.0
2024-02-21 12:10:00,251.97,252.05,251.56,251.72,5324.0,249.1847,249.2639,248.7793,248.9375,5324.0
2024-02-21 12:20:00,251.81,251.81,251.51,251.6,4459.0,249.0265,249.0265,248.7298,248.8188,4459.0
2024-02-21 12:30:00,251.77,251.86,251.57,251.82,2840.0,248.987,249.076,248.7892,249.0364,2840.0
2024-02-21 12:40:00,251.93,251.96,251.83,251.91,1668.0,249.1452,249.1749,249.0463,249.1254,1668.0
2024-02-21 12:50:00,251.97,252.07,251.81,252.03,2552.0,249.1847,249.2836,249.0265,249.2441,2552.0
2024-02-21 13:00:00,252.04,252.17,251.48,251.82,5294.0,249.254,249.3825,248.7002,249.0364,5294.0
2024-02-21 13:10:00,251.84,252.06,251.67,251.98,2196.0,249.0562,249.2737,248.8881,249.1946,2196.0
2024-02-21 13:20:00,251.95,252.14,251.78,251.86,1100.0,249.165,249.3529,248.9968,249.076,1100.0
2024-02-21 13:30:00,251.73,251.89,251.45,251.89,3248.0,248.9474,249.1056,248.6705,249.1056,3248.0
2024-02-21 13:40:00,251.81,252.09,251.79,251.96,5075.0,249.0265,249.3034,249.0067,249.1749,5075.0
2024-02-21 13:50:00,251.94,251.97,251.59,251.61,2728.0,249.1551,249.1847,248.8089,248.8287,2728.0
2024-02-21 14:00:00,251.54,251.76,251.4,251.64,3833.0,248.7595,248.9771,248.621,248.8584,3833.0
2024-02-21 14:10:00,251.67,251.89,251.51,251.8,4761.0,248.8881,249.1056,248.7298,249.0166,4761.0
2024-02-21 14:20:00,251.77,251.9,251.42,251.54,7376.0,248.987,249.1155,248.6408,248.7595,7376.0
2024-02-21 14:30:00,251.63,251.88,251.41,251.42,7275.0,248.8485,249.0957,248.6309,248.6408,7275.0
2024-02-21 14:40:00,251.43,251.82,251.41,251.82,6685.0,248.6507,249.0364,248.6309,249.0364,6685.0
2024-02-21 14:50:00,251.83,252.05,251.82,251.96,7772.0,249.0463,249.2639,249.0364,249.1749,7772.0
2024-02-21 15:00:00,251.95,252.05,251.81,252.04,7170.0,249.165,249.2639,249.0265,249.254,7170.0
2024-02-21 15:10:00,252.08,252.08,251.65,251.9,10639.0,249.2935,249.2935,248.8683,249.1155,10639.0
2024-02-21 15:20:00,251.9,252.12,251.55,252.11,8125.0,249.1155,249.3331,248.7694,249.3232,8125.0
2024-02-21 15:30:00,252.02,252.92,251.99,252.9,7428.0,249.2342,250.1242,249.2045,250.1045,7428.0
2024-02-21 15:40:00,253.01,253.39,252.84,253.28,13655.0,250.2132,250.589,250.0451,250.4803,13655.0
2024-02-21 15:50:00,253.35,253.86,253.27,253.43,56124.0,250.5495,251.0538,250.4704,250.6286,56124.0
2024-02-22 09:30:00,255.51,255.91,254.59,255.86,9953.0,252.6856,253.0812,251.7758,253.0317,9953.0
2024-02-22 09:40:00,255.64,256.31,255.36,256.24,5148.0,252.8142,253.4768,252.5373,253.4075,5148.0
2024-02-22 09:50:00,256.38,256.55,255.12,255.55,6963.0,253.546,253.7141,252.2999,252.7252,6963.0
2024-02-22 10:00:00,255.65,256.29,254.84,254.84,4940.0,252.8241,253.457,252.023,252.023,4940.0
2024-02-22 10:10:00,254.79,255.73,254.62,255.67,5063.0,251.9736,252.9032,251.8054,252.8438,5063.0
2024-02-22 10:20:00,255.65,256.08,255.65,256.06,2873.0,252.8241,253.2493,252.8241,253.2295,2873.0
2024-02-22 10:30:00,256.05,256.53,255.91,256.36,10843.0,253.2196,253.6943,253.0812,253.5262,10843.0
2024-02-22 10:40:00,256.39,256.82,256.04,256.16,7530.0,253.5559,253.9811,253.2098,253.3284,7530.0
2024-02-22 10:50:00,256.23,256.33,255.59,255.8,7046.0,253.3977,253.4965,252.7647,252.9724,7046.0
2024-02-22 11:00:00,255.77,255.89,255.51,255.67,3424.0,252.9427,253.0614,252.6856,252.8438,3424.0
2024-02-22 11:10:00,255.81,256.17,255.8,255.8,2887.0,252.9823,253.3383,252.9724,252.9724,2887.0
2024-02-22 11:20:00,255.8,255.98,255.55,255.95,7409.0,252.9724,253.1504,252.7252,253.1207,7409.0
2024-02-22 11:30:00,256.03,256.26,256.0,256.19,4446.0,253.1999,253.4273,253.1702,253.3581,4446.0
2024-02-22 11:40:00,256.28,256.34,255.81,255.88,6149.0,253.4471,253.5064,252.9823,253.0515,6149.0
2024-02-22 11:50:00,255.83,255.85,255.51,255.55,4293.0,253.0021,253.0219,252.6856,252.7252,4293.0
2024-02-22 12:00:00,255.49,255.75,255.41,255.68,3731.0,252.6658,252.923,252.5867,252.8537,3731.0
2024-02-22 12:10:00,255.74,255.74,255.24,255.34,10043.0,252.9131,252.9131,252.4186,252.5175,10043.0
2024-02-22 12:20:00,255.22,255.61,255.08,255.61,5006.0,252.3988,252.7845,252.2604,252.7845,5006.0
2024-02-22 12:30:00,255.69,256.11,255.68,256.11,9521.0,252.8636,253.279,252.8537,253.279,9521.0
2024-02-22 12:40:00,256.19,256.38,256.05,256.16,6410.0,253.3581,253.546,253.2196,253.3284,6410.0
2024-02-22 12:50:00,256.17,256.64,256.07,256.56,6124.0,253.3383,253.8031,253.2394,253.724,6124.0
2024-02-22 13:00:00,256.65,256.71,256.5,256.53,6043.0,253.813,253.8723,253.6647,253.6943,6043.0
2024-02-22 13:10:00,256.53,256.8,256.3,256.75,4628.0,253.6943,253.9613,253.4669,253.9119,4628.0
2024-02-22 13:20:00,256.76,257.06,256.76,256.94,1900.0,253.9218,254.2185,253.9218,254.0998,1900.0
2024-02-22 13:30:00,257.14,257.22,256.99,257.16,5460.0,254.2976,254.3767,254.1492,254.3174,5460.0
2024-02-22 13:40:00,257.22,257.22,256.99,257.07,2154.0,254.3767,254.3767,254.1492,254.2284,2154.0
2024-02-22 13:50:00,257.07,257.12,256.68,256.72,8487.0,254.2284,254.2778,253.8427,253.8822,8487.0
2024-02-22 14:00:00,256.73,256.79,256.47,256.73,9552.0,253.8921,253.9515,253.635,253.8921,9552.0
2024-02-22 14:10:00,256.75,256.78,256.27,256.28,18296.0,253.9119,253.9416,253.4372,253.4471,18296.0
2024-02-22 14:20:00,256.27,256.68,256.26,256.62,9982.0,253.4372,253.8427,253.4273,253.7833,9982.0
2024-02-22 14:30:00,256.61,256.66,256.3,256.48,8854.0,253.7734,253.8229,253.4669,253.6449,8854.0
2024-02-22 14:40:00,256.48,256.59,256.36,256.42,4014.0,253.6449,253.7537,253.5262,253.5855,4014.0
2024-02-22 14:50:00,256.37,256.37,256.04,256.1,9694.0,253.5361,253.5361,253.2098,253.2691,9694.0
2024-02-22 15:00:00,256.06,256.28,255.94,256.02,8425.0,253.2295,253.4471,253.1109,253.19,8425.0
2024-02-22 15:10:00,255.94,256.51,255.87,256.43,9410.0,253.1109,253.6746,253.0416,253.5954,9410.0
2024-02-22 15:20:00,256.43,256.63,256.32,256.44,7210.0,253.5954,253.7932,253.4867,253.6053,7210.0
2024-02-22 15:30:00,256.49,256.52,256.11,256.42,8999.0,253.6548,253.6844,253.279,253.5855,8999.0
2024-02-22 15:40:00,256.46,256.78,256.46,256.63,5835.0,253.6251,253.9416,253.6251,253.7932,5835.0
2024-02-22 15:50:00,256.6,257.11,256.39,256.94,55321.0,253.7636,254.2679,253.5559,254.0998,55321.0
2024-02-23 09:30:00,257.92,257.92,257.21,257.63,6110.0,255.069,255.069,254.3668,254.7822,6110.0
2024-02-23 09:40:00,257.5,257.87,257.3,257.67,4728.0,254.6536,255.0195,254.4558,254.8217,4728.0
2024-02-23 09:50:00,257.58,257.63,256.49,257.38,5755.0,254.7327,254.7822,253.6548,254.5349,5755.0
2024-02-23 10:00:00,257.42,257.45,256.32,256.42,14970.0,254.5745,254.6042,253.4867,253.5855,14970.0
2024-02-23 10:10:00,256.33,256.48,255.95,256.27,5545.0,253.4965,253.6449,253.1207,253.4372,5545.0
2024-02-23 10:20:00,256.27,256.54,256.27,256.47,3591.0,253.4372,253.7042,253.4372,253.635,3591.0
2024-02-23 10:30:00,256.39,256.82,256.39,256.75,1860.0,253.5559,253.9811,253.5559,253.9119,1860.0
2024-02-23 10:40:00,256.66,256.69,256.49,256.49,1300.0,253.8229,253.8526,253.6548,253.6548,1300.0
2024-02-23 10:50:00,256.52,256.56,256.18,256.34,3030.0,253.6844,253.724,253.3482,253.5064,3030.0
2024-02-23 11:00:00,256.4,256.4,255.89,255.95,6417.0,253.5658,253.5658,253.0614,253.1207,6417.0
2024-02-23 11:10:00,255.78,256.12,255.68,255.99,3965.0,252.9526,253.2889,252.8537,253.1603,3965.0
2024-02-23 11:20:00,256.01,256.73,256.01,256.73,2756.0,253.1801,253.8921,253.1801,253.8921,2756.0
2024-02-23 11:30:00,256.62,256.79,256.44,256.79,2072.0,253.7833,253.9515,253.6053,253.9515,2072.0
2024-02-23 11:40:00,256.87,257.07,256.73,257.01,3970.0,254.0306,254.2284,253.8921,254.169,3970.0
2024-02-23 11:50:00,256.95,256.97,256.71,256.71,8688.0,254.1097,254.1295,253.8723,253.8723,8688.0
2024-02-23 12:00:00,256.83,257.29,256.83,257.28,2100.0,253.991,254.4459,253.991,254.436,2100.0
2024-02-23 12:10:00,257.2,257.31,257.07,257.3,4395.0,254.3569,254.4657,254.2284,254.4558,4395.0
2024-02-23 12:20:00,257.45,257.45,257.14,257.27,3708.0,254.6042,254.6042,254.2976,254.4262,3708.0
2024-02-23 12:30:00,257.27,257.34,257.05,257.12,2258.0,254.4262,254.4954,254.2086,254.2778,2258.0
2024-02-23 12:40:00,257.12,257.36,256.97,257.36,4350.0,254.2778,254.5152,254.1295,254.5152,4350.0
2024-02-23 12:50:00,257.32,257.41,257.08,257.23,2845.0,254.4756,254.5646,254.2383,254.3866,2845.0
2024-02-23 13:00:00,257.25,257.3,257.12,257.28,989.0,254.4064,254.4558,254.2778,254.436,989.0
2024-02-23 13:10:00,257.31,257.4,257.23,257.4,3034.0,254.4657,254.5547,254.3866,254.5547,3034.0
2024-02-23 13:20:00,257.41,257.63,257.37,257.38,5456.0,254.5646,254.7822,254.525,254.5349,5456.0
2024-02-23 13:30:00,257.43,257.7,257.36,257.6,4596.0,254.5844,254.8514,254.5152,254.7525,4596.0
2024-02-23 13:40:00,257.68,257.69,257.44,257.6,13030.0,254.8316,254.8415,254.5943,254.7525,13030.0
2024-02-23 13:50:00,257.55,257.64,257.37,257.43,5762.0,254.7031,254.7921,254.525,254.5844,5762.0
2024-02-23 14:00:00,257.36,257.36,256.74,257.02,3036.0,254.5152,254.5152,253.902,254.1789,3036.0
2024-02-23 14:10:00,256.84,256.92,256.72,256.74,4449.0,254.0009,254.08,253.8822,253.902,4449.0
2024-02-23 14:20:00,256.8,256.91,256.34,256.71,6441.0,253.9613,254.0701,253.5064,253.8723,6441.0
2024-02-23 14:30:00,256.72,256.9,256.62,256.84,4924.0,253.8822,254.0602,253.7833,254.0009,4924.0
2024-02-23 14:40:00,256.85,257.09,256.85,256.88,3358.0,254.0108,254.2481,254.0108,254.0405,3358.0
2024-02-23 14:50:00,256.88,257.05,256.77,257.03,8674.0,254.0405,254.2086,253.9317,254.1888,8674.0
2024-02-23 15:00:00,257.06,257.09,256.86,257.03,22796.0,254.2185,254.2481,254.0207,254.1888,22796.0
2024-02-23 15:10:00,257.04,257.05,256.67,257.01,16618.0,254.1987,254.2086,253.8328,254.169,16618.0
2024-02-23 15:20:00,256.96,257.04,256.78,256.84,11857.0,254.1196,254.1987,253.9416,254.0009,11857.0
2024-02-23 15:30:00,256.83,256.93,256.63,256.63,14175.0,253.991,254.0899,253.7932,253.7932,14175.0
2024-02-23 15:40:00,256.67,257.04,256.21,257.0,24938.0,253.8328,254.1987,253.3779,254.1591,24938.0
2024-02-23 15:50:00,257.05,257.42,257.04,257.27,67649.0,254.2086,254.5745,254.1987,254.4262,67649.0
2024-02-26 09:30:00,257.83,259.51,257.53,258.92,13400.0,254.98,256.6414,254.6833,256.0579,13400.0
2024-02-26 09:40:00,259.01,259.02,258.38,258.47,7172.0,256.1469,256.1568,255.5239,255.6129,7172.0
2024-02-26 09:50:00,258.45,259.69,258.3,259.61,8638.0,255.5931,256.8194,255.4448,256.7403,8638.0
2024-02-26 10:00:00,259.3,259.5,258.91,259.5,8863.0,256.4337,256.6315,256.048,256.6315,8863.0
2024-02-26 10:10:00,259.5,259.5,258.65,258.65,5737.0,256.6315,256.6315,255.7909,255.7909,5737.0
2024-02-26 10:20:00,258.78,259.37,258.78,259.32,4939.0,255.9195,256.5029,255.9195,256.4535,4939.0
2024-02-26 10:30:00,259.37,260.11,259.25,259.71,7819.0,256.5029,257.2348,256.3843,256.8392,7819.0
2024-02-26 10:40:00,259.72,259.73,259.22,259.23,6069.0,256.8491,256.859,256.3546,256.3645,6069.0
2024-02-26 10:50:00,259.22,259.4,259.06,259.13,6390.0,256.3546,256.5326,256.1964,256.2656,6390.0
2024-02-26 11:00:00,259.25,259.28,258.87,259.13,5641.0,256.3843,256.4139,256.0085,256.2656,5641.0
2024-02-26 11:10:00,259.18,259.3,259.04,259.18,3499.0,256.315,256.4337,256.1766,256.315,3499.0
2024-02-26 11:20:00,259.11,259.11,258.73,258.87,5818.0,256.2458,256.2458,255.87,256.0085,5818.0
2024-02-26 11:30:00,258.74,258.89,258.62,258.85,3293.0,255.8799,256.0282,255.7612,255.9887,3293.0
2024-02-26 11:40:00,258.91,259.86,258.91,259.66,19674.0,256.048,256.9875,256.048,256.7897,19674.0
2024-02-26 11:50:00,259.8,260.09,259.78,260.0,7383.0,256.9282,257.215,256.9084,257.126,7383.0
2024-02-26 12:00:00,260.0,260.38,259.84,260.2,15210.0,257.126,257.5018,256.9677,257.3238,15210.0
2024-02-26 12:10:00,260.15,260.15,259.85,260.05,7317.0,257.2743,257.2743,256.9776,257.1754,7317.0
2024-02-26 12:20:00,260.01,260.55,260.01,260.35,5310.0,257.1359,257.6699,257.1359,257.4721,5310.0
2024-02-26 12:30:00,260.48,260.49,260.08,260.08,3956.0,257.6007,257.6106,257.2051,257.2051,3956.0
2024-02-26 12:40:00,260.16,260.36,259.98,260.3,6817.0,257.2842,257.482,257.1062,257.4227,6817.0
2024-02-26 12:50:00,260.27,260.6,260.24,260.6,6105.0,257.393,257.7193,257.3633,257.7193,6105.0
2024-02-26 13:00:00,260.54,260.67,260.39,260.56,4385.0,257.66,257.7886,257.5117,257.6798,4385.0
2024-02-26 13:10:00,260.54,260.93,260.5,260.67,4571.0,257.66,258.0457,257.6204,257.7886,4571.0
2024-02-26 13:20:00,260.68,260.72,260.21,260.35,4356.0,257.7985,257.838,257.3337,257.4721,4356.0
2024-02-26 13:30:00,260.28,260.28,260.05,260.11,4025.0,257.4029,257.4029,257.1754,257.2348,4025.0
2024-02-26 13:40:00,260.27,260.7,260.21,260.54,5298.0,257.393,257.8182,257.3337,257.66,5298.0
2024-02-26 13:50:00,260.54,260.91,260.53,260.9,8385.0,257.66,258.0259,257.6501,258.016,8385.0
2024-02-26 14:00:00,260.97,261.04,260.74,260.82,9932.0,258.0853,258.1545,257.8578,257.9369,9932.0
2024-02-26 14:10:00,260.8,261.05,260.58,261.0,8551.0,257.9171,258.1644,257.6996,258.1149,8551.0
2024-02-26 14:20:00,261.0,261.42,260.91,261.41,4520.0,258.1149,258.5303,258.0259,258.5204,4520.0
2024-02-26 14:30:00,261.35,261.35,261.0,261.06,5592.0,258.4611,258.4611,258.1149,258.1743,5592.0
2024-02-26 14:40:00,261.05,261.19,260.78,260.78,6914.0,258.1644,258.3028,257.8974,257.8974,6914.0
2024-02-26 14:50:00,260.84,261.13,260.57,260.99,12994.0,257.9567,258.2435,257.6897,258.105,12994.0
2024-02-26 15:00:00,260.93,261.11,260.86,261.1,5702.0,258.0457,258.2237,257.9765,258.2138,5702.0
2024-02-26 15:10:00,261.15,261.21,260.93,260.95,7210.0,258.2633,258.3226,258.0457,258.0655,7210.0
2024-02-26 15:20:00,260.97,261.28,260.86,261.02,6953.0,258.0853,258.3918,257.9765,258.1347,6953.0
2024-02-26 15:30:00,261.0,261.0,260.63,260.83,10823.0,258.1149,258.1149,257.749,257.9468,10823.0
2024-02-26 15:40:00,260.84,261.23,260.76,261.17,25037.0,257.9567,258.3424,257.8776,258.283,25037.0
2024-02-26 15:50:00,261.39,261.45,260.83,261.11,95863.0,258.5006,258.5599,257.9468,258.2237,95863.0
2024-02-27 09:30:00,261.82,262.28,261.32,261.6,8813.0,258.9259,259.3808,258.4314,258.7083,8813.0
2024-02-27 09:40:00,261.5,262.09,261.48,262.05,3127.0,258.6094,259.1929,258.5896,259.1533,3127.0
2024-02-27 09:50:00,262.06,262.62,262.06,262.39,6699.0,259.1632,259.717,259.1632,259.4896,6699.0
2024-02-27 10:00:00,262.2,262.65,261.92,261.92,5941.0,259.3017,259.7467,259.0248,259.0248,5941.0
2024-02-27 10:10:00,261.93,262.31,261.75,262.27,3915.0,259.0346,259.4104,258.8566,259.3709,3915.0
2024-02-27 10:20:00,262.16,262.46,261.92,262.42,4912.0,259.2621,259.5588,259.0248,259.5192,4912.0
2024-02-27 10:30:00,262.5,262.5,261.56,261.59,4032.0,259.5983,259.5983,258.6687,258.6984,4032.0
2024-02-27 10:40:00,261.65,261.65,261.29,261.4,3203.0,258.7577,258.7577,258.4017,258.5105,3203.0
2024-02-27 10:50:00,261.7,261.86,261.62,261.86,3134.0,258.8072,258.9654,258.7281,258.9654,3134.0
2024-02-27 11:00:00,261.82,262.25,261.82,262.07,5689.0,258.9259,259.3511,258.9259,259.1731,5689.0
2024-02-27 11:10:00,262.06,262.35,261.92,262.14,8311.0,259.1632,259.45,259.0248,259.2423,8311.0
2024-02-27 11:20:00,262.11,262.2,261.72,261.77,7131.0,259.2127,259.3017,258.827,258.8764,7131.0
2024-02-27 11:30:00,261.75,262.01,261.75,261.92,6259.0,258.8566,259.1138,258.8566,259.0248,6259.0
2024-02-27 11:40:00,261.86,262.13,261.74,262.13,2725.0,258.9654,259.2324,258.8467,259.2324,2725.0
2024-02-27 11:50:00,262.16,262.27,261.62,261.67,5122.0,259.2621,259.3709,258.7281,258.7775,5122.0
2024-02-27 12:00:00,261.77,261.78,261.43,261.48,1814.0,258.8764,258.8863,258.5402,258.5896,1814.0
2024-02-27 12:10:00,261.43,261.77,261.43,261.71,5666.0,258.5402,258.8764,258.5402,258.8171,5666.0
2024-02-27 12:20:00,261.76,262.04,261.68,262.04,3392.0,258.8665,259.1434,258.7874,259.1434,3392.0
2024-02-27 12:30:00,261.97,262.16,261.88,261.95,7505.0,259.0742,259.2621,258.9852,259.0544,7505.0
2024-02-27 12:40:00,261.94,262.14,261.92,262.08,6055.0,259.0445,259.2423,259.0248,259.183,6055.0
2024-02-27 12:50:00,262.09,262.1,261.52,261.6,17576.0,259.1929,259.2028,258.6292,258.7083,17576.0
2024-02-27 13:00:00,261.64,262.13,261.54,262.08,6111.0,258.7478,259.2324,258.649,259.183,6111.0
2024-02-27 13:10:00,262.0,262.2,261.97,262.17,4526.0,259.1039,259.3017,259.0742,259.272,4526.0
2024-02-27 13:20:00,262.06,262.22,261.97,262.0,3803.0,259.1632,259.3214,259.0742,259.1039,3803.0
2024-02-27 13:30:00,262.03,262.15,261.86,262.04,5162.0,259.1335,259.2522,258.9654,259.1434,5162.0
2024-02-27 13:40:00,261.99,262.17,261.92,262.17,13934.0,259.094,259.272,259.0248,259.272,13934.0
2024-02-27 13:50:00,262.2,262.2,262.0,262.02,3841.0,259.3017,259.3017,259.1039,259.1236,3841.0
2024-02-27 14:00:00,262.11,262.37,262.07,262.24,2296.0,259.2127,259.4698,259.1731,259.3412,2296.0
2024-02-27 14:10:00,262.23,262.38,262.1,262.36,2314.0,259.3313,259.4797,259.2028,259.4599,2314.0
2024-02-27 14:20:00,262.3,262.52,262.12,262.42,3209.0,259.4006,259.6181,259.2225,259.5192,3209.0
2024-02-27 14:30:00,262.44,262.81,262.44,262.7,5659.0,259.539,259.9049,259.539,259.7961,5659.0
2024-02-27 14:40:00,262.57,262.66,262.28,262.31,5992.0,259.6676,259.7566,259.3808,259.4104,5992.0
2024-02-27 14:50:00,262.3,262.77,262.3,262.67,3387.0,259.4006,259.8654,259.4006,259.7665,3387.0
2024-02-27 15:00:00,262.58,262.71,262.5,262.5,2480.0,259.6775,259.806,259.5983,259.5983,2480.0
2024-02-27 15:10:00,262.57,262.65,262.44,262.55,4816.0,259.6676,259.7467,259.539,259.6478,4816.0
2024-02-27 15:20:00,262.57,262.81,262.4,262.76,5043.0,259.6676,259.9049,259.4994,259.8555,5043.0
2024-02-27 15:30:00,262.68,262.78,262.46,262.51,7743.0,259.7764,259.8752,259.5588,259.6082,7743.0
2024-02-27 15:40:00,262.51,262.83,262.49,262.67,16262.0,259.6082,259.9247,259.5885,259.7665,16262.0
2024-02-27 15:50:00,262.72,263.68,262.6,263.54,83422.0,259.8159,260.7653,259.6972,260.6268,83422.0
2024-02-28 09:30:00,263.36,263.95,263.36,263.95,4051.0,260.4488,261.0323,260.4488,261.0323,4051.0
2024-02-28 09:40:00,264.14,264.24,263.82,264.2,9248.0,261.2202,261.3191,260.9038,261.2796,9248.0
2024-02-28 09:50:00,264.14,264.53,263.81,264.16,3597.0,261.2202,261.6059,260.8939,261.24,3597.0
2024-02-28 10:00:00,264.28,264.47,263.85,263.85,3467.0,261.3587,261.5466,260.9334,260.9334,3467.0
2024-02-28 10:10:00,263.83,264.02,262.78,262.92,12459.0,260.9136,261.1015,259.8752,260.0137,12459.0
2024-02-28 10:20:00,262.85,264.15,262.85,263.96,11288.0,259.9445,261.2301,259.9445,261.0422,11288.0
2024-02-28 10:30:00,264.13,264.5,263.96,264.45,6098.0,261.2103,261.5762,261.0422,261.5268,6098.0
2024-02-28 10:40:00,264.46,264.51,264.22,264.34,7344.0,261.5367,261.5861,261.2993,261.418,7344.0
2024-02-28 10:50:00,264.32,264.37,264.02,264.35,3781.0,261.3982,261.4477,261.1015,261.4279,3781.0
2024-02-28 11:00:00,264.44,265.1,264.24,264.96,5186.0,261.5169,262.1696,261.3191,262.0311,5186.0
2024-02-28 11:10:00,264.77,264.77,263.8,264.16,8819.0,261.8432,261.8432,260.884,261.24,8819.0
2024-02-28 11:20:00,264.16,264.42,264.05,264.38,7843.0,261.24,261.4971,261.1312,261.4576,7843.0
2024-02-28 11:30:00,264.45,264.45,263.89,264.1,9144.0,261.5268,261.5268,260.973,261.1807,9144.0
2024-02-28 11:40:00,264.1,264.1,263.12,263.12,6640.0,261.1807,261.1807,260.2115,260.2115,6640.0
2024-02-28 11:50:00,263.27,263.58,263.26,263.53,3979.0,260.3598,260.6664,260.3499,260.617,3979.0
2024-02-28 12:00:00,263.51,263.71,263.4,263.63,1400.0,260.5972,260.795,260.4884,260.7159,1400.0
2024-02-28 12:10:00,263.66,264.14,263.58,264.14,3300.0,260.7455,261.2202,260.6664,261.2202,3300.0
2024-02-28 12:20:00,264.09,264.27,263.86,264.04,11457.0,261.1708,261.3488,260.9433,261.1213,11457.0
2024-02-28 12:30:00,264.1,264.24,263.68,263.73,11332.0,261.1807,261.3191,260.7653,260.8147,11332.0
2024-02-28 12:40:00,263.73,264.04,263.73,263.82,4509.0,260.8147,261.1213,260.8147,260.9038,4509.0
2024-02-28 12:50:00,263.84,263.9,263.73,263.75,4127.0,260.9235,260.9829,260.8147,260.8345,4127.0
2024-02-28 13:00:00,263.75,263.84,263.74,263.75,3289.0,260.8345,260.9235,260.8246,260.8345,3289.0
2024-02-28 13:10:00,263.75,264.01,263.75,264.0,6836.0,260.8345,261.0917,260.8345,261.0818,6836.0
2024-02-28 13:20:00,263.99,264.14,263.93,264.01,40517.0,261.0719,261.2202,261.0125,261.0917,40517.0
2024-02-28 13:30:00,264.01,264.06,263.44,263.5,55148.0,261.0917,261.1411,260.528,260.5873,55148.0
2024-02-28 13:40:00,263.41,263.41,262.9,262.96,7539.0,260.4983,260.4983,259.9939,260.0533,7539.0
2024-02-28 13:50:00,262.92,263.18,262.77,262.79,19032.0,260.0137,260.2708,259.8654,259.8851,19032.0
2024-02-28 14:00:00,262.89,263.03,262.64,262.91,4854.0,259.984,260.1225,259.7368,260.0038,4854.0
2024-02-28 14:10:00,262.86,262.87,262.21,262.69,6788.0,259.9544,259.9643,259.3115,259.7862,6788.0
2024-02-28 14:20:00,262.7,263.08,262.69,262.75,5492.0,259.7961,260.1719,259.7862,259.8456,5492.0
2024-02-28 14:30:00,262.8,262.94,262.76,262.76,3630.0,259.895,260.0335,259.8555,259.8555,3630.0
2024-02-28 14:40:00,262.76,262.87,262.67,262.68,3702.0,259.8555,259.9643,259.7665,259.7764,3702.0
2024-02-28 14:50:00,262.74,262.99,262.65,262.99,2487.0,259.8357,260.0829,259.7467,260.0829,2487.0
2024-02-28 15:00:00,262.99,263.07,262.1,262.18,17408.0,260.0829,260.162,259.2028,259.2819,17408.0
2024-02-28 15:10:00,262.33,262.61,261.85,261.97,18207.0,259.4302,259.7071,258.9555,259.0742,18207.0
2024-02-28 15:20:00,262.0,262.13,261.53,261.68,15841.0,259.1039,259.2324,258.6391,258.7874,15841.0
2024-02-28 15:30:00,261.74,261.74,261.4,261.51,22225.0,258.8467,258.8467,258.5105,258.6193,22225.0
2024-02-28 15:40:00,261.51,261.61,261.28,261.61,37947.0,258.6193,258.7182,258.3918,258.7182,37947.0
2024-02-28 15:50:00,261.67,262.34,261.17,262.3,122900.0,258.7775,259.4401,258.283,259.4006,122900.0
2024-02-29 09:30:00,263.91,263.96,261.32,263.87,15154.0,260.9928,261.0422,258.4314,260.9532,15154.0
2024-02-29 09:40:00,263.18,263.73,262.54,263.53,9076.0,260.2708,260.8147,259.6379,260.617,9076.0
2024-02-29 09:50:00,263.7,264.32,263.28,264.07,4973.0,260.7851,261.3982,260.3697,261.151,4973.0
2024-02-29 10:00:00,263.78,264.96,263.78,264.72,5548.0,260.8642,262.0311,260.8642,261.7938,5548.0
2024-02-29 10:10:00,264.43,264.43,263.34,263.56,8582.0,261.507,261.507,260.4291,260.6466,8582.0
2024-02-29 10:20:00,263.47,264.2,263.47,264.0,16894.0,260.5576,261.2796,260.5576,261.0818,16894.0
2024-02-29 10:30:00,264.0,264.75,263.9,264.44,6841.0,261.0818,261.8235,260.9829,261.5169,6841.0
2024-02-29 10:40:00,264.28,264.61,263.85,264.31,7996.0,261.3587,261.685,260.9334,261.3883,7996.0
2024-02-29 10:50:00,264.31,264.32,263.89,264.14,5500.0,261.3883,261.3982,260.973,261.2202,5500.0
2024-02-29 11:00:00,264.13,264.72,263.99,264.41,4348.0,261.2103,261.7938,261.0719,261.4872,4348.0
2024-02-29 11:10:00,264.53,264.62,264.41,264.56,1364.0,261.6059,261.6949,261.4872,261.6356,1364.0
2024-02-29 11:20:00,264.56,264.73,264.33,264.65,3189.0,261.6356,261.8037,261.4081,261.7246,3189.0
2024-02-29 11:30:00,264.74,264.74,263.99,263.99,3318.0,261.8136,261.8136,261.0719,261.0719,3318.0
2024-02-29 11:40:00,263.94,264.7,263.68,264.7,3495.0,261.0224,261.774,260.7653,261.774,3495.0
2024-02-29 11:50:00,264.85,264.97,264.64,264.91,1869.0,261.9224,262.041,261.7147,261.9817,1869.0
2024-02-29 12:00:00,264.95,265.06,264.04,264.28,4703.0,262.0213,262.13,261.1213,261.3587,4703.0
2024-02-29 12:10:00,264.28,264.73,264.28,264.69,2956.0,261.3587,261.8037,261.3587,261.7641,2956.0
2024-02-29 12:20:00,264.78,265.09,264.74,265.06,3410.0,261.8531,262.1597,261.8136,262.13,3410.0
2024-02-29 12:30:00,265.06,265.14,264.79,264.95,4324.0,262.13,262.2092,261.863,262.0213,4324.0
2024-02-29 12:40:00,265.03,265.24,265.03,265.07,2192.0,262.1004,262.3081,262.1004,262.1399,2192.0
2024-02-29 12:50:00,265.1,265.36,265.08,265.23,4132.0,262.1696,262.4267,262.1498,262.2982,4132.0
2024-02-29 13:00:00,265.27,265.46,265.09,265.21,3996.0,262.3377,262.5256,262.1597,262.2784,3996.0
2024-02-29 13:10:00,265.38,265.39,265.05,265.18,3639.0,262.4465,262.4564,262.1202,262.2487,3639.0
2024-02-29 13:20:00,265.31,265.67,265.28,265.65,1880.0,262.3773,262.7333,262.3476,262.7135,1880.0
2024-02-29 13:30:00,265.63,265.84,265.45,265.84,1947.0,262.6937,262.9014,262.5157,262.9014,1947.0
2024-02-29 13:40:00,265.84,266.04,265.6,266.04,5487.0,262.9014,263.0992,262.6641,263.0992,5487.0
2024-02-29 13:50:00,266.18,266.41,265.95,265.95,2093.0,263.2377,263.4651,263.0102,263.0102,2093.0
2024-02-29 14:00:00,266.0,266.15,265.71,265.84,6761.0,263.0597,263.208,262.7729,262.9014,6761.0
2024-02-29 14:10:00,265.91,266.21,265.84,266.12,5021.0,262.9706,263.2673,262.9014,263.1783,5021.0
2024-02-29 14:20:00,266.08,266.14,265.67,265.84,4916.0,263.1388,263.1981,262.7333,262.9014,4916.0
2024-02-29 14:30:00,265.82,265.99,265.74,265.87,6119.0,262.8816,263.0498,262.8025,262.9311,6119.0
2024-02-29 14:40:00,265.93,265.98,265.69,265.98,7564.0,262.9904,263.0399,262.7531,263.0399,7564.0
2024-02-29 14:50:00,265.93,265.93,265.6,265.75,5002.0,262.9904,262.9904,262.6641,262.8124,5002.0
2024-02-29 15:00:00,265.75,266.22,265.75,266.22,7014.0,262.8124,263.2772,262.8124,263.2772,7014.0
2024-02-29 15:10:00,266.32,266.44,265.8,265.91,58309.0,263.3761,263.4948,262.8619,262.9706,58309.0
2024-02-29 15:20:00,265.88,266.02,265.6,265.69,6736.0,262.941,263.0794,262.6641,262.7531,6736.0
2024-02-29 15:30:00,265.71,265.99,265.62,265.7,10773.0,262.7729,263.0498,262.6839,262.763,10773.0
2024-02-29 15:40:00,265.89,266.21,265.89,266.12,15868.0,262.9509,263.2673,262.9509,263.1783,15868.0
2024-02-29 15:50:00,266.18,266.78,265.6,265.6,91271.0,263.2377,263.831,262.6641,262.6641,91271.0
2024-03-01 09:30:00,267.07,267.18,266.24,266.3,15189.0,264.5721,264.6811,263.7499,263.8093,15189.0
2024-03-01 09:40:00,266.0,266.89,265.74,266.8,3870.0,263.5121,264.3938,263.2546,264.3047,3870.0
2024-03-01 09:50:00,266.75,266.86,266.34,266.34,7007.0,264.2551,264.3641,263.849,263.849,7007.0
2024-03-01 10:00:00,266.64,266.94,265.86,266.84,5152.0,264.1461,264.4433,263.3734,264.3443,5152.0
2024-03-01 10:10:00,267.04,267.12,266.75,266.85,5289.0,264.5424,264.6217,264.2551,264.3542,5289.0
2024-03-01 10:20:00,266.92,267.11,266.76,267.04,4465.0,264.4235,264.6118,264.265,264.5424,4465.0
2024-03-01 10:30:00,267.09,267.09,266.79,266.94,5361.0,264.5919,264.5919,264.2947,264.4433,5361.0
2024-03-01 10:40:00,267.04,267.54,266.95,267.54,3252.0,264.5424,265.0377,264.4533,265.0377,3252.0
2024-03-01 10:50:00,267.53,267.99,267.5,267.99,5397.0,265.0278,265.4835,264.9981,265.4835,5397.0
2024-03-01 11:00:00,268.0,268.12,267.74,267.9,2472.0,265.4934,265.6123,265.2359,265.3944,2472.0
2024-03-01 11:10:00,267.84,267.84,267.55,267.74,2410.0,265.3349,265.3349,265.0476,265.2359,2410.0
2024-03-01 11:20:00,267.8,267.88,267.62,267.81,3636.0,265.2953,265.3746,265.117,265.3052,3636.0
2024-03-01 11:30:00,267.62,267.73,267.37,267.46,5667.0,265.117,265.226,264.8693,264.9585,5667.0
2024-03-01 11:40:00,267.42,267.75,267.42,267.68,6808.0,264.9189,265.2458,264.9189,265.1764,6808.0
2024-03-01 11:50:00,267.77,267.91,267.67,267.73,2911.0,265.2656,265.4043,265.1665,265.226,2911.0
2024-03-01 12:00:00,267.68,267.78,267.51,267.6,2817.0,265.1764,265.2755,265.008,265.0972,2817.0
2024-03-01 12:10:00,267.55,267.67,267.46,267.67,3320.0,265.0476,265.1665,264.9585,265.1665,3320.0
2024-03-01 12:20:00,267.58,267.85,267.58,267.79,3347.0,265.0774,265.3448,265.0774,265.2854,3347.0
2024-03-01 12:30:00,267.84,268.01,267.83,267.9,2086.0,265.3349,265.5033,265.325,265.3944,2086.0
2024-03-01 12:40:00,267.8,267.92,267.72,267.91,3620.0,265.2953,265.4142,265.216,265.4043,3620.0
2024-03-01 12:50:00,267.79,268.41,267.79,268.11,7202.0,265.2854,265.8996,265.2854,265.6024,7202.0
2024-03-01 13:00:00,268.13,268.13,267.83,267.83,3120.0,265.6222,265.6222,265.325,265.325,3120.0
2024-03-01 13:10:00,268.05,268.15,267.88,267.88,2488.0,265.543,265.642,265.3746,265.3746,2488.0
2024-03-01 13:20:00,267.96,268.14,267.86,267.89,6162.0,265.4538,265.6321,265.3547,265.3845,6162.0
2024-03-01 13:30:00,267.84,267.84,267.62,267.63,3339.0,265.3349,265.3349,265.117,265.1269,3339.0
2024-03-01 13:40:00,267.55,267.8,267.48,267.72,2909.0,265.0476,265.2953,264.9783,265.216,2909.0
2024-03-01 13:50:00,267.79,268.21,267.78,268.12,4820.0,265.2854,265.7015,265.2755,265.6123,4820.0
2024-03-01 14:00:00,268.13,268.3,268.11,268.17,2449.0,265.6222,265.7906,265.6024,265.6618,2449.0
2024-03-01 14:10:00,268.11,268.18,267.77,267.83,6341.0,265.6024,265.6717,265.2656,265.325,6341.0
2024-03-01 14:20:00,267.94,267.94,267.8,267.91,4387.0,265.434,265.434,265.2953,265.4043,4387.0
2024-03-01 14:30:00,267.83,267.86,267.53,267.68,6315.0,265.325,265.3547,265.0278,265.1764,6315.0
2024-03-01 14:40:00,267.61,267.61,267.44,267.51,4619.0,265.1071,265.1071,264.9387,265.008,4619.0
2024-03-01 14:50:00,267.45,267.71,267.43,267.71,5616.0,264.9486,265.2061,264.9288,265.2061,5616.0
2024-03-01 15:00:00,267.65,267.71,267.5,267.6,5301.0,265.1467,265.2061,264.9981,265.0972,5301.0
2024-03-01 15:10:00,267.55,267.74,267.54,267.64,4387.0,265.0476,265.2359,265.0377,265.1368,4387.0
2024-03-01 15:20:00,267.7,267.91,267.37,267.77,14358.0,265.1962,265.4043,264.8693,265.2656,14358.0
2024-03-01 15:30:00,267.73,267.74,267.4,267.53,14586.0,265.226,265.2359,264.899,265.0278,14586.0
2024-03-01 15:40:00,267.51,267.75,267.28,267.29,14073.0,265.008,265.2458,264.7802,264.7901,14073.0
2024-03-01 15:50:00,267.06,267.96,267.05,267.43,64721.0,264.5622,265.4538,264.5523,264.9288,64721.0
2024-03-04 09:30:00,268.4,269.43,268.4,269.35,19772.0,265.8897,266.9101,265.8897,266.8308,19772.0
2024-03-04 09:40:00,269.63,269.68,268.39,268.99,17302.0,267.1082,267.1577,265.8798,266.4742,17302.0
2024-03-04 09:50:00,268.99,269.33,268.65,269.13,7300.0,266.4742,266.811,266.1374,266.6129,7300.0
2024-03-04 10:00:00,269.04,269.1,268.04,269.1,6305.0,266.5237,266.5831,265.5331,266.5831,6305.0
2024-03-04 10:10:00,268.95,269.0,268.61,268.84,5208.0,266.4345,266.4841,266.0977,266.3256,5208.0
2024-03-04 10:20:00,268.61,268.96,268.49,268.49,6065.0,266.0977,266.4445,265.9788,265.9788,6065.0
2024-03-04 10:30:00,268.39,268.55,267.54,267.96,6792.0,265.8798,266.0383,265.0377,265.4538,6792.0
2024-03-04 10:40:00,268.0,268.49,267.98,268.08,6056.0,265.4934,265.9788,265.4736,265.5727,6056.0
2024-03-04 10:50:00,268.03,268.03,267.38,267.42,4873.0,265.5231,265.5231,264.8792,264.9189,4873.0
2024-03-04 11:00:00,267.4,268.25,267.4,268.17,16364.0,264.899,265.7411,264.899,265.6618,16364.0
2024-03-04 11:10:00,268.17,268.76,268.16,268.38,7530.0,265.6618,266.2463,265.6519,265.8699,7530.0
2024-03-04 11:20:00,268.26,268.52,268.21,268.26,3611.0,265.751,266.0086,265.7015,265.751,3611.0
2024-03-04 11:30:00,268.2,268.26,268.04,268.1,3982.0,265.6916,265.751,265.5331,265.5925,3982.0
2024-03-04 11:40:00,268.1,268.1,267.46,267.57,6925.0,265.5925,265.5925,264.9585,265.0675,6925.0
2024-03-04 11:50:00,267.53,268.12,267.53,267.82,5208.0,265.0278,265.6123,265.0278,265.3151,5208.0
2024-03-04 12:00:00,267.85,268.38,267.85,268.38,5336.0,265.3448,265.8699,265.3448,265.8699,5336.0
2024-03-04 12:10:00,268.27,268.29,268.04,268.04,3351.0,265.7609,265.7807,265.5331,265.5331,3351.0
2024-03-04 12:20:00,268.04,268.27,268.03,268.17,4055.0,265.5331,265.7609,265.5231,265.6618,4055.0
2024-03-04 12:30:00,268.18,268.37,268.16,268.16,2810.0,265.6717,265.86,265.6519,265.6519,2810.0
2024-03-04 12:40:00,268.18,268.27,267.87,267.87,3620.0,265.6717,265.7609,265.3646,265.3646,3620.0
2024-03-04 12:50:00,267.81,267.86,267.5,267.79,6493.0,265.3052,265.3547,264.9981,265.2854,6493.0
2024-03-04 13:00:00,267.7,267.74,267.56,267.58,1800.0,265.1962,265.2359,265.0575,265.0774,1800.0
2024-03-04 13:10:00,267.58,267.92,267.58,267.86,3811.0,265.0774,265.4142,265.0774,265.3547,3811.0
2024-03-04 13:20:00,267.8,267.89,267.48,267.5,4354.0,265.2953,265.3845,264.9783,264.9981,4354.0
2024-03-04 13:30:00,267.47,267.88,267.39,267.81,5846.0,264.9684,265.3746,264.8891,265.3052,5846.0
2024-03-04 13:40:00,267.74,267.77,267.51,267.65,4297.0,265.2359,265.2656,265.008,265.1467,4297.0
2024-03-04 13:50:00,267.65,267.81,267.55,267.81,3202.0,265.1467,265.3052,265.0476,265.3052,3202.0
2024-03-04 14:00:00,267.7,267.77,267.54,267.55,5585.0,265.1962,265.2656,265.0377,265.0476,5585.0
2024-03-04 14:10:00,267.63,267.91,267.55,267.84,8723.0,265.1269,265.4043,265.0476,265.3349,8723.0
2024-03-04 14:20:00,267.72,267.89,267.59,267.66,2112.0,265.216,265.3845,265.0873,265.1566,2112.0
2024-03-04 14:30:00,267.68,268.01,267.68,267.92,8067.0,265.1764,265.5033,265.1764,265.4142,8067.0
2024-03-04 14:40:00,267.91,267.99,267.62,267.62,5952.0,265.4043,265.4835,265.117,265.117,5952.0
2024-03-04 14:50:00,267.68,267.85,267.6,267.83,11252.0,265.1764,265.3448,265.0972,265.325,11252.0
2024-03-04 15:00:00,267.73,267.79,266.98,267.28,4762.0,265.226,265.2854,264.483,264.7802,4762.0
2024-03-04 15:10:00,267.35,268.06,267.34,267.75,10247.0,264.8495,265.5529,264.8396,265.2458,10247.0
2024-03-04 15:20:00,267.68,267.68,267.23,267.35,5526.0,265.1764,265.1764,264.7306,264.8495,5526.0
2024-03-04 15:30:00,267.36,267.8,267.26,267.66,13048.0,264.8594,265.2953,264.7604,265.1566,13048.0
2024-03-04 15:40:00,267.71,267.75,267.28,267.42,12865.0,265.2061,265.2458,264.7802,264.9189,12865.0
2024-03-04 15:50:00,267.46,268.21,267.46,267.81,79782.0,264.9585,265.7015,264.9585,265.3052,79782.0
2024-03-05 09:30:00,266.18,266.96,264.93,265.53,25081.0,263.6905,264.4632,262.4521,263.0465,25081.0
2024-03-05 09:40:00,265.54,267.33,265.51,266.67,4601.0,263.0564,264.8297,263.0267,264.1759,4601.0
2024-03-05 09:50:00,267.03,268.08,266.76,268.08,11871.0,264.5325,265.5727,264.265,265.5727,11871.0
2024-03-05 10:00:00,267.72,268.84,267.43,267.76,9804.0,265.216,266.3256,264.9288,265.2557,9804.0
2024-03-05 10:10:00,267.54,268.08,266.58,266.58,10303.0,265.0377,265.5727,264.0867,264.0867,10303.0
2024-03-05 10:20:00,266.77,267.05,266.42,266.65,28349.0,264.2749,264.5523,263.9282,264.1561,28349.0
2024-03-05 10:30:00,266.87,266.91,266.37,266.42,15334.0,264.374,264.4136,263.8787,263.9282,15334.0
2024-03-05 10:40:00,266.46,266.46,265.81,265.81,15138.0,263.9678,263.9678,263.3239,263.3239,15138.0
2024-03-05 10:50:00,265.71,266.06,265.5,265.61,17836.0,263.2248,263.5716,263.0168,263.1258,17836.0
2024-03-05 11:00:00,265.59,265.83,265.41,265.49,10598.0,263.106,263.3437,262.9277,263.0069,10598.0
2024-03-05 11:10:00,265.46,265.54,265.05,265.31,5915.0,262.9772,263.0564,262.571,262.8286,5915.0
2024-03-05 11:20:00,265.26,265.36,265.07,265.34,2920.0,262.7791,262.8781,262.5908,262.8583,2920.0
2024-03-05 11:30:00,265.57,266.01,265.55,265.55,2933.0,263.0862,263.522,263.0663,263.0663,2933.0
2024-03-05 11:40:00,265.58,266.19,265.48,266.19,4989.0,263.0961,263.7004,262.997,263.7004,4989.0
2024-03-05 11:50:00,266.12,266.27,265.86,266.21,4278.0,263.631,263.7796,263.3734,263.7202,4278.0
2024-03-05 12:00:00,266.22,266.36,265.9,266.12,4929.0,263.7301,263.8688,263.4131,263.631,4929.0
2024-03-05 12:10:00,266.2,266.4,266.03,266.19,4420.0,263.7103,263.9084,263.5419,263.7004,4420.0
2024-03-05 12:20:00,266.13,266.28,266.11,266.28,3677.0,263.6409,263.7895,263.6211,263.7895,3677.0
2024-03-05 12:30:00,266.17,266.62,265.92,265.92,4448.0,263.6805,264.1263,263.4329,263.4329,4448.0
2024-03-05 12:40:00,265.84,266.14,265.79,265.91,3958.0,263.3536,263.6508,263.3041,263.423,3958.0
2024-03-05 12:50:00,265.7,265.96,265.63,265.69,2787.0,263.2149,263.4725,263.1456,263.205,2787.0
2024-03-05 13:00:00,265.61,265.81,265.56,265.81,3846.0,263.1258,263.3239,263.0763,263.3239,3846.0
2024-03-05 13:10:00,265.69,266.02,265.33,265.39,5558.0,263.205,263.5319,262.8484,262.9078,5558.0
2024-03-05 13:20:00,265.47,265.51,265.15,265.29,4542.0,262.9871,263.0267,262.6701,262.8088,4542.0
2024-03-05 13:30:00,265.36,265.71,265.36,265.38,3502.0,262.8781,263.2248,262.8781,262.8979,3502.0
2024-03-05 13:40:00,265.32,265.38,265.07,265.2,3230.0,262.8385,262.8979,262.5908,262.7196,3230.0
2024-03-05 13:50:00,265.08,265.14,264.88,264.97,3804.0,262.6007,262.6602,262.4026,262.4918,3804.0
2024-03-05 14:00:00,264.88,265.43,264.88,265.43,3879.0,262.4026,262.9475,262.4026,262.9475,3879.0
2024-03-05 14:10:00,265.42,265.54,265.32,265.49,1744.0,262.9376,263.0564,262.8385,263.0069,1744.0
2024-03-05 14:20:00,265.42,265.46,265.03,265.16,7450.0,262.9376,262.9772,262.5512,262.68,7450.0
2024-03-05 14:30:00,265.21,265.24,264.36,264.46,9387.0,262.7295,262.7592,261.8875,261.9865,9387.0
2024-03-05 14:40:00,264.36,264.52,263.28,263.4,7536.0,261.8875,262.046,260.8176,260.9365,7536.0
2024-03-05 14:50:00,263.47,263.79,263.39,263.71,7647.0,261.0058,261.3228,260.9265,261.2436,7647.0
2024-03-05 15:00:00,263.78,263.83,263.33,263.33,11315.0,261.3129,261.3624,260.8671,260.8671,11315.0
2024-03-05 15:10:00,263.44,263.62,263.06,263.35,9678.0,260.9761,261.1544,260.5996,260.8869,9678.0
2024-03-05 15:20:00,263.38,263.86,263.26,263.75,9270.0,260.9166,261.3922,260.7978,261.2832,9270.0
2024-03-05 15:30:00,263.57,263.96,263.5,263.93,11010.0,261.1049,261.4912,261.0355,261.4615,11010.0
2024-03-05 15:40:00,263.86,264.46,263.72,264.34,19533.0,261.3922,261.9865,261.2535,261.8677,19533.0
2024-03-05 15:50:00,264.32,265.06,264.16,264.98,98813.0,261.8478,262.5809,261.6893,262.5017,98813.0
2024-03-06 09:30:00,265.49,266.1,264.66,265.11,9389.0,263.0069,263.6112,262.1847,262.6305,9389.0
2024-03-06 09:40:00,265.42,265.48,264.77,264.77,4975.0,262.9376,262.997,262.2936,262.2936,4975.0
2024-03-06 09:50:00,264.91,265.35,264.69,265.33,15352.0,262.4323,262.8682,262.2144,262.8484,15352.0
2024-03-06 10:00:00,265.2,265.49,264.23,264.92,13459.0,262.7196,263.0069,261.7587,262.4422,13459.0
2024-03-06 10:10:00,264.93,265.67,264.92,265.56,10861.0,262.4521,263.1852,262.4422,263.0763,10861.0
2024-03-06 10:20:00,265.62,265.98,265.5,265.69,11137.0,263.1357,263.4923,263.0168,263.205,11137.0
2024-03-06 10:30:00,265.69,266.43,265.5,266.43,11267.0,263.205,263.9381,263.0168,263.9381,11267.0
2024-03-06 10:40:00,266.25,266.25,265.5,265.67,5950.0,263.7598,263.7598,263.0168,263.1852,5950.0
2024-03-06 10:50:00,265.52,266.36,265.52,266.36,6577.0,263.0366,263.8688,263.0366,263.8688,6577.0
2024-03-06 11:00:00,266.29,266.61,266.28,266.35,8082.0,263.7994,264.1164,263.7895,263.8589,8082.0
2024-03-06 11:10:00,266.43,266.98,266.42,266.95,12095.0,263.9381,264.483,263.9282,264.4533,12095.0
2024-03-06 11:20:00,266.99,267.02,266.56,266.85,5667.0,264.4929,264.5226,264.0669,264.3542,5667.0
2024-03-06 11:30:00,266.85,267.04,266.63,267.0,3968.0,264.3542,264.5424,264.1362,264.5028,3968.0
2024-03-06 11:40:00,266.96,266.98,266.78,266.82,3331.0,264.4632,264.483,264.2848,264.3245,3331.0
2024-03-06 11:50:00,266.82,267.09,266.76,266.78,7568.0,264.3245,264.5919,264.265,264.2848,7568.0
2024-03-06 12:00:00,266.71,267.46,266.71,267.43,13731.0,264.2155,264.9585,264.2155,264.9288,13731.0
2024-03-06 12:10:00,267.47,267.68,267.24,267.29,3436.0,264.9684,265.1764,264.7405,264.7901,3436.0
2024-03-06 12:20:00,267.23,267.61,267.23,267.36,2906.0,264.7306,265.1071,264.7306,264.8594,2906.0
2024-03-06 12:30:00,267.22,267.85,267.22,267.61,5179.0,264.7207,265.3448,264.7207,265.1071,5179.0
2024-03-06 12:40:00,267.66,268.11,267.55,268.08,4941.0,265.1566,265.6024,265.0476,265.5727,4941.0
2024-03-06 12:50:00,267.99,268.29,267.68,268.06,6743.0,265.4835,265.7807,265.1764,265.5529,6743.0
2024-03-06 13:00:00,268.03,268.13,267.57,267.57,2456.0,265.5231,265.6222,265.0675,265.0675,2456.0
2024-03-06 13:10:00,267.68,267.7,267.19,267.32,3835.0,265.1764,265.1962,264.691,264.8198,3835.0
2024-03-06 13:20:00,267.36,267.66,267.35,267.63,2985.0,264.8594,265.1566,264.8495,265.1269,2985.0
2024-03-06 13:30:00,267.66,267.69,266.85,267.45,6692.0,265.1566,265.1863,264.3542,264.9486,6692.0
2024-03-06 13:40:00,267.46,267.71,266.81,266.81,4679.0,264.9585,265.2061,264.3146,264.3146,4679.0
2024-03-06 13:50:00,266.77,267.62,266.77,267.5,6267.0,264.2749,265.117,264.2749,264.9981,6267.0
2024-03-06 14:00:00,267.2,267.88,267.1,267.59,2780.0,264.7009,265.3746,264.6018,265.0873,2780.0
2024-03-06 14:10:00,267.63,267.99,267.35,267.66,9472.0,265.1269,265.4835,264.8495,265.1566,9472.0
2024-03-06 14:20:00,267.68,267.81,267.51,267.67,3028.0,265.1764,265.3052,265.008,265.1665,3028.0
2024-03-06 14:30:00,267.66,267.66,267.29,267.52,4873.0,265.1566,265.1566,264.7901,265.0179,4873.0
2024-03-06 14:40:00,267.46,267.74,267.16,267.54,4299.0,264.9585,265.2359,264.6613,265.0377,4299.0
2024-03-06 14:50:00,267.65,267.87,267.61,267.81,6039.0,265.1467,265.3646,265.1071,265.3052,6039.0
2024-03-06 15:00:00,267.69,267.76,267.41,267.64,3978.0,265.1863,265.2557,264.9089,265.1368,3978.0
2024-03-06 15:10:00,267.6,267.67,266.47,267.16,4193.0,265.0972,265.1665,263.9777,264.6613,4193.0
2024-03-06 15:20:00,267.07,267.68,266.93,267.66,6910.0,264.5721,265.1764,264.4334,265.1566,6910.0
2024-03-06 15:30:00,267.66,267.97,267.46,267.97,9324.0,265.1566,265.4637,264.9585,265.4637,9324.0
2024-03-06 15:40:00,268.14,268.14,267.63,267.8,15303.0,265.6321,265.6321,265.1269,265.2953,15303.0
2024-03-06 15:50:00,267.78,268.13,267.27,267.5,54183.0,265.2755,265.6222,264.7703,264.9981,54183.0
2024-03-07 09:30:00,268.98,271.12,268.98,271.12,5265.0,266.4643,268.5842,266.4643,268.5842,5265.0
2024-03-07 09:40:00,270.99,271.25,269.95,270.46,4057.0,268.4555,268.713,267.4252,267.9304,4057.0
2024-03-07 09:50:00,270.75,271.04,270.31,271.04,4865.0,268.2177,268.505,267.7818,268.505,4865.0
2024-03-07 10:00:00,270.86,271.43,270.84,271.05,5177.0,268.3267,268.8913,268.3069,268.5149,5177.0
2024-03-07 10:10:00,271.18,271.59,270.63,270.63,3775.0,268.6437,269.0499,268.0988,268.0988,3775.0
2024-03-07 10:20:00,270.69,270.79,270.48,270.58,2323.0,268.1583,268.2573,267.9502,268.0493,2323.0
2024-03-07 10:30:00,270.71,271.5,270.71,271.21,2164.0,268.1781,268.9607,268.1781,268.6734,2164.0
2024-03-07 10:40:00,271.33,271.56,271.2,271.46,4270.0,268.7923,269.0201,268.6635,268.9211,4270.0
2024-03-07 10:50:00,271.33,271.33,270.56,270.98,13318.0,268.7923,268.7923,268.0295,268.4456,13318.0
2024-03-07 11:00:00,271.2,271.2,270.19,270.19,3666.0,268.6635,268.6635,267.6629,267.6629,3666.0
2024-03-07 11:10:00,270.28,270.29,269.71,269.71,7573.0,267.7521,267.762,267.1874,267.1874,7573.0
2024-03-07 11:20:00,269.8,270.01,269.5,269.99,8445.0,267.2766,267.4846,266.9794,267.4648,8445.0
2024-03-07 11:30:00,269.9,270.04,269.74,269.97,2807.0,267.3757,267.5144,267.2172,267.445,2807.0
2024-03-07 11:40:00,269.99,270.07,269.78,269.92,2153.0,267.4648,267.5441,267.2568,267.3955,2153.0
2024-03-07 11:50:00,270.04,270.57,270.03,270.26,4146.0,267.5144,268.0394,267.5044,267.7323,4146.0
2024-03-07 12:00:00,270.19,270.41,270.05,270.05,1691.0,267.6629,267.8809,267.5243,267.5243,1691.0
2024-03-07 12:10:00,270.36,270.69,270.33,270.68,1801.0,267.8314,268.1583,267.8016,268.1484,1801.0
2024-03-07 12:20:00,270.69,271.27,270.68,271.07,6591.0,268.1583,268.7328,268.1484,268.5347,6591.0
2024-03-07 12:30:00,270.94,270.97,270.64,270.84,1901.0,268.4059,268.4357,268.1087,268.3069,1901.0
2024-03-07 12:40:00,270.93,270.94,270.65,270.74,2435.0,268.396,268.4059,268.1186,268.2078,2435.0
2024-03-07 12:50:00,270.87,270.87,270.64,270.87,5554.0,268.3366,268.3366,268.1087,268.3366,5554.0
2024-03-07 13:00:00,270.95,270.97,270.71,270.8,2271.0,268.4158,268.4357,268.1781,268.2672,2271.0
2024-03-07 13:10:00,270.94,271.0,270.6,270.66,2380.0,268.4059,268.4654,268.0691,268.1286,2380.0
2024-03-07 13:20:00,270.73,270.86,270.63,270.76,3248.0,268.1979,268.3267,268.0988,268.2276,3248.0
2024-03-07 13:30:00,270.86,271.17,270.73,271.16,3380.0,268.3267,268.6338,268.1979,268.6239,3380.0
2024-03-07 13:40:00,271.04,271.46,271.03,271.39,2601.0,268.505,268.9211,268.4951,268.8517,2601.0
2024-03-07 13:50:00,271.25,271.49,271.1,271.26,7764.0,268.713,268.9508,268.5644,268.7229,7764.0
2024-03-07 14:00:00,271.26,271.34,270.99,271.22,4434.0,268.7229,268.8022,268.4555,268.6833,4434.0
2024-03-07 14:10:00,271.11,271.49,271.11,271.18,6039.0,268.5743,268.9508,268.5743,268.6437,6039.0
2024-03-07 14:20:00,271.19,271.21,270.88,271.04,4047.0,268.6536,268.6734,268.3465,268.505,4047.0
2024-03-07 14:30:00,270.98,271.11,270.85,271.02,4132.0,268.4456,268.5743,268.3168,268.4852,4132.0
2024-03-07 14:40:00,271.09,271.19,270.98,271.16,4905.0,268.5545,268.6536,268.4456,268.6239,4905.0
2024-03-07 14:50:00,271.24,271.5,270.96,270.96,4457.0,268.7031,268.9607,268.4257,268.4257,4457.0
2024-03-07 15:00:00,270.88,271.04,270.66,271.03,2126.0,268.3465,268.505,268.1286,268.4951,2126.0
2024-03-07 15:10:00,271.03,271.26,271.0,271.1,5004.0,268.4951,268.7229,268.4654,268.5644,5004.0
2024-03-07 15:20:00,271.13,271.35,271.07,271.07,6113.0,268.5942,268.8121,268.5347,268.5347,6113.0
2024-03-07 15:30:00,271.02,271.14,270.85,271.14,5183.0,268.4852,268.6041,268.3168,268.6041,5183.0
2024-03-07 15:40:00,271.15,271.55,271.15,271.48,9864.0,268.614,269.0102,268.614,268.9409,9864.0
2024-03-07 15:50:00,271.44,271.73,271.1,271.18,60119.0,268.9013,269.1885,268.5644,268.6437,60119.0
2024-03-08 09:30:00,270.25,271.42,268.06,268.19,26226.0,267.7224,268.8814,265.5529,265.6817,26226.0
2024-03-08 09:40:00,268.03,268.8,267.0,268.24,42949.0,265.5231,266.2859,264.5028,265.7312,42949.0
2024-03-08 09:50:00,268.28,269.63,268.17,269.48,9547.0,265.7708,267.1082,265.6618,266.9596,9547.0
2024-03-08 10:00:00,269.23,269.7,268.36,268.89,15545.0,266.7119,267.1775,265.8501,266.3751,15545.0
2024-03-08 10:10:00,268.92,269.52,268.42,269.35,10070.0,266.4048,266.9992,265.9095,266.8308,10070.0
2024-03-08 10:20:00,269.34,269.65,268.29,268.66,8301.0,266.8209,267.128,265.7807,266.1473,8301.0
2024-03-08 10:30:00,268.52,268.73,268.0,268.25,5305.0,266.0086,266.2166,265.4934,265.7411,5305.0
2024-03-08 10:40:00,268.17,268.74,268.0,268.67,7713.0,265.6618,266.2265,265.4934,266.1572,7713.0
2024-03-08 10:50:00,268.68,269.35,268.68,269.33,8351.0,266.1671,266.8308,266.1671,266.811,8351.0
2024-03-08 11:00:00,269.5,269.57,268.74,268.86,6395.0,266.9794,267.0487,266.2265,266.3454,6395.0
2024-03-08 11:10:00,268.82,269.37,268.82,269.11,17352.0,266.3058,266.8506,266.3058,266.593,17352.0
2024-03-08 11:20:00,269.11,269.15,268.42,268.43,6736.0,266.593,266.6327,265.9095,265.9194,6736.0
2024-03-08 11:30:00,268.43,268.65,267.69,268.65,11081.0,265.9194,266.1374,265.1863,266.1374,11081.0
2024-03-08 11:40:00,268.75,268.77,267.93,268.1,4771.0,266.2364,266.2562,265.4241,265.5925,4771.0
2024-03-08 11:50:00,268.27,268.5,267.14,267.31,6900.0,265.7609,265.9888,264.6415,264.8099,6900.0
2024-03-08 12:00:00,267.28,268.02,267.28,267.84,2800.0,264.7802,265.5132,264.7802,265.3349,2800.0
2024-03-08 12:10:00,267.84,268.07,267.6,267.6,5686.0,265.3349,265.5628,265.0972,265.0972,5686.0
2024-03-08 12:20:00,267.56,267.77,267.31,267.76,3953.0,265.0575,265.2656,264.8099,265.2557,3953.0
2024-03-08 12:30:00,267.64,268.13,267.64,267.94,3131.0,265.1368,265.6222,265.1368,265.434,3131.0
2024-03-08 12:40:00,267.98,267.99,266.79,267.1,8559.0,265.4736,265.4835,264.2947,264.6018,8559.0
2024-03-08 12:50:00,266.94,267.09,266.64,266.96,5994.0,264.4433,264.5919,264.1461,264.4632,5994.0
2024-03-08 13:00:00,266.94,266.94,266.44,266.71,10839.0,264.4433,264.4433,263.948,264.2155,10839.0
2024-03-08 13:10:00,266.66,266.67,265.87,266.0,16516.0,264.166,264.1759,263.3834,263.5121,16516.0
2024-03-08 13:20:00,265.89,266.19,265.78,265.78,4689.0,263.4032,263.7004,263.2942,263.2942,4689.0
2024-03-08 13:30:00,265.78,266.06,265.03,265.15,7066.0,263.2942,263.5716,262.5512,262.6701,7066.0
2024-03-08 13:40:00,265.13,265.18,264.86,265.18,6741.0,262.6503,262.6998,262.3828,262.6998,6741.0
2024-03-08 13:50:00,265.11,265.45,264.9,265.09,14688.0,262.6305,262.9673,262.4224,262.6106,14688.0
2024-03-08 14:00:00,265.17,266.41,265.09,266.41,7222.0,262.6899,263.9183,262.6106,263.9183,7222.0
2024-03-08 14:10:00,266.38,266.97,266.26,266.76,8109.0,263.8886,264.4731,263.7697,264.265,8109.0
2024-03-08 14:20:00,266.75,267.16,266.75,267.16,3179.0,264.2551,264.6613,264.2551,264.6613,3179.0
2024-03-08 14:30:00,267.22,267.69,267.21,267.39,4045.0,264.7207,265.1863,264.7108,264.8891,4045.0
2024-03-08 14:40:00,267.39,267.65,267.15,267.55,3613.0,264.8891,265.1467,264.6514,265.0476,3613.0
2024-03-08 14:50:00,267.65,268.03,267.41,267.53,3363.0,265.1467,265.5231,264.9089,265.0278,3363.0
2024-03-08 15:00:00,267.59,267.71,267.22,267.26,3342.0,265.0873,265.2061,264.7207,264.7604,3342.0
2024-03-08 15:10:00,267.16,267.19,266.78,266.98,3548.0,264.6613,264.691,264.2848,264.483,3548.0
2024-03-08 15:20:00,266.9,267.14,266.54,266.56,6162.0,264.4037,264.6415,264.0471,264.0669,6162.0
2024-03-08 15:30:00,266.4,266.95,266.4,266.4,7884.0,263.9084,264.4533,263.9084,263.9084,7884.0
2024-03-08 15:40:00,266.4,267.12,266.4,266.99,24297.0,263.9084,264.6217,263.9084,264.4929,24297.0
2024-03-08 15:50:00,266.98,267.34,266.63,266.7,69741.0,264.483,264.8396,264.1362,264.2056,69741.0
2024-03-11 09:30:00,266.36,266.36,264.73,265.18,10376.0,263.8688,263.8688,262.254,262.6998,10376.0
2024-03-11 09:40:00,264.92,265.55,264.8,265.55,7896.0,262.4422,263.0663,262.3234,263.0663,7896.0
2024-03-11 09:50:00,265.69,266.0,265.15,265.23,12012.0,263.205,263.5121,262.6701,262.7493,12012.0
2024-03-11 10:00:00,265.28,265.28,264.4,264.42,9817.0,262.7989,262.7989,261.9271,261.9469,9817.0
2024-03-11 10:10:00,264.57,264.73,264.31,264.63,13143.0,262.0955,262.254,261.8379,262.1549,13143.0
2024-03-11 10:20:00,264.63,264.71,263.65,263.86,7112.0,262.1549,262.2342,261.1841,261.3922,7112.0
2024-03-11 10:30:00,263.92,264.49,263.92,264.24,9509.0,261.4516,262.0163,261.4516,261.7686,9509.0
2024-03-11 10:40:00,264.19,264.58,264.19,264.5,13492.0,261.7191,262.1054,261.7191,262.0262,13492.0
2024-03-11 10:50:00,264.56,264.85,264.39,264.39,17859.0,262.0856,262.3729,261.9172,261.9172,17859.0
2024-03-11 11:00:00,264.39,264.75,264.23,264.26,8348.0,261.9172,262.2738,261.7587,261.7884,8348.0
2024-03-11 11:10:00,264.11,264.26,263.87,264.15,5867.0,261.6398,261.7884,261.4021,261.6794,5867.0
2024-03-11 11:20:00,264.16,264.22,263.63,263.69,4115.0,261.6893,261.7488,261.1643,261.2237,4115.0
2024-03-11 11:30:00,263.59,263.63,263.23,263.36,11684.0,261.1247,261.1643,260.768,260.8968,11684.0
2024-03-11 11:40:00,263.31,263.56,263.04,263.56,13638.0,260.8473,261.095,260.5798,261.095,13638.0
2024-03-11 11:50:00,263.59,264.01,263.55,263.94,7129.0,261.1247,261.5407,261.0851,261.4714,7129.0
2024-03-11 12:00:00,263.92,263.98,263.36,263.38,5738.0,261.4516,261.511,260.8968,260.9166,5738.0
2024-03-11 12:10:00,263.37,263.55,263.22,263.22,7899.0,260.9067,261.0851,260.7581,260.7581,7899.0
2024-03-11 12:20:00,263.33,263.34,262.92,262.92,6511.0,260.8671,260.877,260.4609,260.4609,6511.0
2024-03-11 12:30:00,262.98,263.32,262.87,263.32,9343.0,260.5204,260.8572,260.4114,260.8572,9343.0
2024-03-11 12:40:00,263.33,263.96,263.33,263.89,7604.0,260.8671,261.4912,260.8671,261.4219,7604.0
2024-03-11 12:50:00,263.84,264.25,263.46,263.55,11524.0,261.3723,261.7785,260.9959,261.0851,11524.0
2024-03-11 13:00:00,263.51,263.53,263.25,263.37,5027.0,261.0454,261.0652,260.7879,260.9067,5027.0
2024-03-11 13:10:00,263.29,263.85,263.17,263.83,5247.0,260.8275,261.3822,260.7086,261.3624,5247.0
2024-03-11 13:20:00,263.85,264.1,263.78,264.01,6436.0,261.3822,261.6299,261.3129,261.5407,6436.0
2024-03-11 13:30:00,264.06,264.06,263.85,263.96,7242.0,261.5903,261.5903,261.3822,261.4912,7242.0
2024-03-11 13:40:00,264.0,264.03,263.78,263.82,5154.0,261.5308,261.5606,261.3129,261.3525,5154.0
2024-03-11 13:50:00,263.86,264.11,263.84,264.09,9348.0,261.3922,261.6398,261.3723,261.62,9348.0
2024-03-11 14:00:00,264.14,264.22,263.89,264.01,16352.0,261.6695,261.7488,261.4219,261.5407,16352.0
2024-03-11 14:10:00,264.04,264.06,263.8,263.81,7071.0,261.5705,261.5903,261.3327,261.3426,7071.0
2024-03-11 14:20:00,263.86,263.99,263.63,263.93,7145.0,261.3922,261.5209,261.1643,261.4615,7145.0
2024-03-11 14:30:00,263.97,264.5,263.97,264.39,6171.0,261.5011,262.0262,261.5011,261.9172,6171.0
2024-03-11 14:40:00,264.31,264.45,264.0,264.43,14780.0,261.8379,261.9766,261.5308,261.9568,14780.0
2024-03-11 14:50:00,264.47,264.58,264.12,264.26,8211.0,261.9964,262.1054,261.6497,261.7884,8211.0
2024-03-11 15:00:00,264.32,264.83,264.2,264.71,23673.0,261.8478,262.3531,261.729,262.2342,23673.0
2024-03-11 15:10:00,264.79,265.26,264.68,264.85,11244.0,262.3135,262.7791,262.2045,262.3729,11244.0
2024-03-11 15:20:00,264.85,264.95,264.42,264.53,12482.0,262.3729,262.472,261.9469,262.0559,12482.0
2024-03-11 15:30:00,264.61,264.78,264.3,264.55,18117.0,262.1351,262.3035,261.828,262.0757,18117.0
2024-03-11 15:40:00,264.69,264.87,264.56,264.56,22470.0,262.2144,262.3927,262.0856,262.0856,22470.0
2024-03-11 15:50:00,264.65,265.12,264.38,264.88,65025.0,262.1748,262.6404,261.9073,262.4026,65025.0
2024-03-12 09:30:00,265.26,265.6,264.89,265.4,4978.0,262.7791,263.1159,262.4125,262.9177,4978.0
2024-03-12 09:40:00,265.44,266.43,265.37,265.63,4522.0,262.9574,263.9381,262.888,263.1456,4522.0
2024-03-12 09:50:00,265.86,266.97,265.37,266.97,6529.0,263.3734,264.4731,262.888,264.4731,6529.0
2024-03-12 10:00:00,267.19,267.44,266.89,266.9,5313.0,264.691,264.9387,264.3938,264.4037,5313.0
2024-03-12 10:10:00,266.88,266.97,266.75,266.86,3996.0,264.3839,264.4731,264.2551,264.3641,3996.0
2024-03-12 10:20:00,266.73,267.58,266.69,267.58,6848.0,264.2353,265.0774,264.1957,265.0774,6848.0
2024-03-12 10:30:00,267.36,267.5,267.08,267.15,4279.0,264.8594,264.9981,264.582,264.6514,4279.0
2024-03-12 10:40:00,267.17,267.55,267.13,267.48,4359.0,264.6712,265.0476,264.6316,264.9783,4359.0
2024-03-12 10:50:00,267.46,267.66,267.12,267.32,11005.0,264.9585,265.1566,264.6217,264.8198,11005.0
2024-03-12 11:00:00,267.44,267.56,267.18,267.48,6364.0,264.9387,265.0575,264.6811,264.9783,6364.0
2024-03-12 11:10:00,267.59,267.71,267.56,267.66,3292.0,265.0873,265.2061,265.0575,265.1566,3292.0
2024-03-12 11:20:00,267.58,267.72,267.17,267.17,6025.0,265.0774,265.216,264.6712,264.6712,6025.0
2024-03-12 11:30:00,267.11,267.49,267.02,267.4,3438.0,264.6118,264.9882,264.5226,264.899,3438.0
2024-03-12 11:40:00,267.43,267.74,267.15,267.52,4031.0,264.9288,265.2359,264.6514,265.0179,4031.0
2024-03-12 11:50:00,267.82,268.21,267.82,268.04,1572.0,265.3151,265.7015,265.3151,265.5331,1572.0
2024-03-12 12:00:00,268.11,268.28,268.01,268.1,5337.0,265.6024,265.7708,265.5033,265.5925,5337.0
2024-03-12 12:10:00,268.2,268.2,267.92,267.95,1645.0,265.6916,265.6916,265.4142,265.4439,1645.0
2024-03-12 12:20:00,267.94,268.02,267.78,267.99,5296.0,265.434,265.5132,265.2755,265.4835,5296.0
2024-03-12 12:30:00,267.99,267.99,267.55,267.68,3250.0,265.4835,265.4835,265.0476,265.1764,3250.0
2024-03-12 12:40:00,267.79,268.08,267.61,268.07,5570.0,265.2854,265.5727,265.1071,265.5628,5570.0
2024-03-12 12:50:00,268.15,268.38,267.98,268.29,4590.0,265.642,265.8699,265.4736,265.7807,4590.0
2024-03-12 13:00:00,268.32,268.33,267.95,268.06,6548.0,265.8104,265.8203,265.4439,265.5529,6548.0
2024-03-12 13:10:00,268.0,268.37,267.92,268.37,4433.0,265.4934,265.86,265.4142,265.86,4433.0
2024-03-12 13:20:00,268.34,268.67,268.34,268.52,2732.0,265.8303,266.1572,265.8303,266.0086,2732.0
2024-03-12 13:30:00,268.59,268.69,268.47,268.59,2496.0,266.0779,266.177,265.959,266.0779,2496.0
2024-03-12 13:40:00,268.59,268.61,268.44,268.58,2584.0,266.0779,266.0977,265.9293,266.068,2584.0
2024-03-12 13:50:00,268.61,268.91,268.55,268.88,2575.0,266.0977,266.3949,266.0383,266.3652,2575.0
2024-03-12 14:00:00,268.91,269.04,268.65,268.8,4986.0,266.3949,266.5237,266.1374,266.2859,4986.0
2024-03-12 14:10:00,268.88,269.08,268.87,269.08,5905.0,266.3652,266.5633,266.3553,266.5633,5905.0
2024-03-12 14:20:00,269.07,269.18,268.9,269.13,4424.0,266.5534,266.6624,266.385,266.6129,4424.0
2024-03-12 14:30:00,269.2,269.43,269.11,269.11,7169.0,266.6822,266.9101,266.593,266.593,7169.0
2024-03-12 14:40:00,269.18,269.18,268.73,268.94,6052.0,266.6624,266.6624,266.2166,266.4246,6052.0
2024-03-12 14:50:00,269.01,269.39,269.01,269.34,5778.0,266.494,266.8704,266.494,266.8209,5778.0
2024-03-12 15:00:00,269.3,269.32,269.03,269.18,4558.0,266.7813,266.8011,266.5138,266.6624,4558.0
2024-03-12 15:10:00,269.23,269.23,268.76,268.82,5291.0,266.7119,266.7119,266.2463,266.3058,5291.0
2024-03-12 15:20:00,268.82,269.33,268.74,269.15,5957.0,266.3058,266.811,266.2265,266.6327,5957.0
2024-03-12 15:30:00,269.11,269.19,268.81,268.96,7334.0,266.593,266.6723,266.2959,266.4445,7334.0
2024-03-12 15:40:00,268.94,269.21,268.81,269.13,10975.0,266.4246,266.6921,266.2959,266.6129,10975.0
2024-03-12 15:50:00,269.05,269.97,269.0,269.59,39736.0,266.5336,267.445,266.4841,267.0686,39736.0
2024-03-13 09:30:00,269.43,270.65,269.43,270.57,7911.0,266.9101,268.1186,266.9101,268.0394,7911.0
2024-03-13 09:40:00,270.16,270.16,269.53,269.7,3966.0,267.6332,267.6332,267.0091,267.1775,3966.0
2024-03-13 09:50:00,269.8,269.84,269.41,269.41,3025.0,267.2766,267.3162,266.8902,266.8902,3025.0
2024-03-13 10:00:00,269.02,269.63,269.02,269.22,5289.0,266.5039,267.1082,266.5039,266.702,5289.0
2024-03-13 10:10:00,269.46,270.0,269.46,269.76,1546.0,266.9398,267.4747,266.9398,267.237,1546.0
2024-03-13 10:20:00,269.72,270.01,269.51,269.91,1859.0,267.1973,267.4846,266.9893,267.3856,1859.0
2024-03-13 10:30:00,269.84,269.94,269.63,269.63,2514.0,267.3162,267.4153,267.1082,267.1082,2514.0
2024-03-13 10:40:00,269.49,269.68,269.36,269.38,1869.0,266.9695,267.1577,266.8407,266.8605,1869.0
2024-03-13 10:50:00,269.3,269.55,269.3,269.49,3315.0,266.7813,267.0289,266.7813,266.9695,3315.0
2024-03-13 11:00:00,269.51,269.51,269.11,269.11,6529.0,266.9893,266.9893,266.593,266.593,6529.0
2024-03-13 11:10:00,269.11,269.46,269.11,269.35,2681.0,266.593,266.9398,266.593,266.8308,2681.0
2024-03-13 11:20:00,269.33,269.56,269.31,269.41,3435.0,266.811,267.0388,266.7912,266.8902,3435.0
2024-03-13 11:30:00,269.38,269.52,269.28,269.51,4347.0,266.8605,266.9992,266.7615,266.9893,4347.0
2024-03-13 11:40:00,269.76,269.86,269.57,269.86,5279.0,267.237,267.336,267.0487,267.336,5279.0
2024-03-13 11:50:00,269.89,270.0,269.66,269.75,4341.0,267.3658,267.4747,267.1379,267.2271,4341.0
2024-03-13 12:00:00,269.85,269.9,269.67,269.82,4055.0,267.3261,267.3757,267.1478,267.2964,4055.0
2024-03-13 12:10:00,269.82,270.1,269.69,269.77,3352.0,267.2964,267.5738,267.1676,267.2469,3352.0
2024-03-13 12:20:00,269.76,269.76,269.24,269.43,2672.0,267.237,267.237,266.7218,266.9101,2672.0
2024-03-13 12:30:00,269.51,269.76,269.51,269.73,2716.0,266.9893,267.237,266.9893,267.2072,2716.0
2024-03-13 12:40:00,269.87,270.02,269.75,269.79,2726.0,267.3459,267.4945,267.2271,267.2667,2726.0
2024-03-13 12:50:00,269.82,270.14,269.82,270.08,2307.0,267.2964,267.6134,267.2964,267.554,2307.0
2024-03-13 13:00:00,270.13,270.32,269.86,270.01,3900.0,267.6035,267.7917,267.336,267.4846,3900.0
2024-03-13 13:10:00,269.91,270.17,269.75,269.92,4104.0,267.3856,267.6431,267.2271,267.3955,4104.0
2024-03-13 13:20:00,269.83,270.24,269.83,270.13,3579.0,267.3063,267.7125,267.3063,267.6035,3579.0
2024-03-13 13:30:00,270.12,270.12,269.78,270.01,2085.0,267.5936,267.5936,267.2568,267.4846,2085.0
2024-03-13 13:40:00,270.13,270.14,269.85,269.94,3286.0,267.6035,267.6134,267.3261,267.4153,3286.0
2024-03-13 13:50:00,269.87,270.29,269.84,270.21,3003.0,267.3459,267.762,267.3162,267.6828,3003.0
2024-03-13 14:00:00,270.13,270.25,269.93,269.94,2787.0,267.6035,267.7224,267.4054,267.4153,2787.0
2024-03-13 14:10:00,269.95,270.02,269.82,269.99,3023.0,267.4252,267.4945,267.2964,267.4648,3023.0
2024-03-13 14:20:00,269.99,270.14,269.92,270.12,4371.0,267.4648,267.6134,267.3955,267.5936,4371.0
2024-03-13 14:30:00,269.91,270.0,269.57,269.69,2378.0,267.3856,267.4747,267.0487,267.1676,2378.0
2024-03-13 14:40:00,269.66,269.71,269.39,269.4,2878.0,267.1379,267.1874,266.8704,266.8803,2878.0
2024-03-13 14:50:00,269.41,269.57,269.24,269.34,2443.0,266.8902,267.0487,266.7218,266.8209,2443.0
2024-03-13 15:00:00,269.24,269.31,268.84,268.96,4057.0,266.7218,266.7912,266.3256,266.4445,4057.0
2024-03-13 15:10:00,269.07,269.23,268.92,269.16,2839.0,266.5534,266.7119,266.4048,266.6426,2839.0
2024-03-13 15:20:00,269.15,269.27,268.37,268.65,5087.0,266.6327,266.7516,265.86,266.1374,5087.0
2024-03-13 15:30:00,268.74,268.93,268.54,268.82,6024.0,266.2265,266.4147,266.0284,266.3058,6024.0
2024-03-13 15:40:00,268.77,269.21,268.68,269.21,11344.0,266.2562,266.6921,266.1671,266.6921,11344.0
2024-03-13 15:50:00,269.21,269.42,268.66,269.32,74425.0,266.6921,266.9001,266.1473,266.8011,74425.0
2024-03-14 09:30:00,268.6,270.09,268.6,269.72,7186.0,266.0878,267.5639,266.0878,267.1973,7186.0
2024-03-14 09:40:00,269.71,270.74,269.71,269.85,2606.0,267.1874,268.2078,267.1874,267.3261,2606.0
2024-03-14 09:50:00,270.15,270.28,269.75,270.03,6078.0,267.6233,267.7521,267.2271,267.5044,6078.0
2024-03-14 10:00:00,269.77,271.0,269.77,270.81,29274.0,267.2469,268.4654,267.2469,268.2771,29274.0
2024-03-14 10:10:00,270.84,271.13,270.45,270.57,22494.0,268.3069,268.5942,267.9205,268.0394,22494.0
2024-03-14 10:20:00,270.75,271.02,270.0,270.28,10951.0,268.2177,268.4852,267.4747,267.7521,10951.0
2024-03-14 10:30:00,270.46,270.56,270.33,270.42,3351.0,267.9304,268.0295,267.8016,267.8908,3351.0
2024-03-14 10:40:00,270.4,270.47,269.63,270.03,4556.0,267.871,267.9403,267.1082,267.5044,4556.0
2024-03-14 10:50:00,270.01,270.35,269.85,270.12,23481.0,267.4846,267.8215,267.3261,267.5936,23481.0
2024-03-14 11:00:00,270.2,270.72,270.14,270.17,12248.0,267.6729,268.188,267.6134,267.6431,12248.0
2024-03-14 11:10:00,270.24,270.4,269.84,270.16,9252.0,267.7125,267.871,267.3162,267.6332,9252.0
2024-03-14 11:20:00,270.06,270.23,269.61,269.94,10953.0,267.5342,267.7026,267.0884,267.4153,10953.0
2024-03-14 11:30:00,270.31,270.39,269.81,270.39,3548.0,267.7818,267.8611,267.2865,267.8611,3548.0
2024-03-14 11:40:00,270.37,270.66,269.96,270.34,3859.0,267.8413,268.1286,267.4351,267.8115,3859.0
2024-03-14 11:50:00,270.48,270.99,270.37,270.99,2347.0,267.9502,268.4555,267.8413,268.4555,2347.0
2024-03-14 12:00:00,270.89,270.97,270.33,270.34,3838.0,268.3564,268.4357,267.8016,267.8115,3838.0
2024-03-14 12:10:00,270.39,270.59,270.33,270.44,2327.0,267.8611,268.0592,267.8016,267.9106,2327.0
2024-03-14 12:20:00,270.53,270.86,270.53,270.86,2521.0,267.9998,268.3267,267.9998,268.3267,2521.0
2024-03-14 12:30:00,270.73,271.19,270.7,271.18,8086.0,268.1979,268.6536,268.1682,268.6437,8086.0
2024-03-14 12:40:00,271.19,271.72,270.79,271.09,23588.0,268.6536,269.1786,268.2573,268.5545,23588.0
2024-03-14 12:50:00,271.11,271.65,271.11,271.32,2256.0,268.5743,269.1093,268.5743,268.7824,2256.0
2024-03-14 13:00:00,271.4,271.4,270.9,271.34,3043.0,268.8616,268.8616,268.3663,268.8022,3043.0
2024-03-14 13:10:00,271.48,271.48,270.92,270.94,2794.0,268.9409,268.9409,268.3861,268.4059,2794.0
2024-03-14 13:20:00,271.09,271.11,270.78,270.78,4048.0,268.5545,268.5743,268.2474,268.2474,4048.0
2024-03-14 13:30:00,270.74,270.94,270.5,270.88,3901.0,268.2078,268.4059,267.97,268.3465,3901.0
2024-03-14 13:40:00,270.86,271.39,270.85,271.37,2412.0,268.3267,268.8517,268.3168,268.8319,2412.0
2024-03-14 13:50:00,271.49,272.16,271.49,271.96,6708.0,268.9508,269.6145,268.9508,269.4164,6708.0
2024-03-14 14:00:00,271.82,272.51,271.82,272.33,5666.0,269.2777,269.9612,269.2777,269.7829,5666.0
2024-03-14 14:10:00,272.33,272.39,272.13,272.39,5122.0,269.7829,269.8424,269.5848,269.8424,5122.0
2024-03-14 14:20:00,272.42,272.73,272.41,272.48,14609.0,269.8721,270.1792,269.8622,269.9315,14609.0
2024-03-14 14:30:00,272.35,272.51,272.14,272.29,8729.0,269.8027,269.9612,269.5947,269.7433,8729.0
2024-03-14 14:40:00,272.3,272.54,272.25,272.43,3476.0,269.7532,269.991,269.7037,269.882,3476.0
2024-03-14 14:50:00,272.52,272.52,271.95,272.11,6470.0,269.9712,269.9712,269.4065,269.565,6470.0
2024-03-14 15:00:00,272.2,272.28,271.43,271.52,6259.0,269.6541,269.7334,268.8913,268.9805,6259.0
2024-03-14 15:10:00,271.52,271.65,271.13,271.48,5452.0,268.9805,269.1093,268.5942,268.9409,5452.0
2024-03-14 15:20:00,271.59,271.71,270.95,270.96,8893.0,269.0499,269.1687,268.4158,268.4257,8893.0
2024-03-14 15:30:00,270.88,270.9,269.77,270.09,18568.0,268.3465,268.3663,267.2469,267.5639,18568.0
2024-03-14 15:40:00,269.99,270.54,269.99,270.21,23428.0,267.4648,268.0097,267.4648,267.6828,23428.0
2024-03-14 15:50:00,270.32,271.28,270.04,270.72,107024.0,267.7917,268.7428,267.5144,268.188,107024.0
2024-03-15 09:30:00,268.84,271.35,268.84,271.35,151937.0,266.3256,268.8121,266.3256,268.8121,151937.0
2024-03-15 09:40:00,270.99,271.6,270.14,270.36,5027.0,268.4555,269.0598,267.6134,267.8314,5027.0
2024-03-15 09:50:00,270.35,270.42,269.86,269.88,2815.0,267.8215,267.8908,267.336,267.3558,2815.0
2024-03-15 10:00:00,269.99,270.28,269.43,269.64,6819.0,267.4648,267.7521,266.9101,267.1181,6819.0
2024-03-15 10:10:00,269.82,270.42,269.52,270.34,4072.0,267.2964,267.8908,266.9992,267.8115,4072.0
2024-03-15 10:20:00,270.41,270.66,270.13,270.57,6007.0,267.8809,268.1286,267.6035,268.0394,6007.0
2024-03-15 10:30:00,270.56,270.57,269.84,270.02,8939.0,268.0295,268.0394,267.3162,267.4945,8939.0
2024-03-15 10:40:00,270.12,270.29,269.95,270.21,10444.0,267.5936,267.762,267.4252,267.6828,10444.0
2024-03-15 10:50:00,270.21,270.24,269.66,269.68,9017.0,267.6828,267.7125,267.1379,267.1577,9017.0
2024-03-15 11:00:00,269.78,269.92,269.62,269.79,11356.0,267.2568,267.3955,267.0983,267.2667,11356.0
2024-03-15 11:10:00,269.75,270.12,269.0,269.0,28447.0,267.2271,267.5936,266.4841,266.4841,28447.0
2024-03-15 11:20:00,268.83,269.71,268.83,269.71,23326.0,266.3157,267.1874,266.3157,267.1874,23326.0
2024-03-15 11:30:00,269.62,269.71,269.28,269.54,11207.0,267.0983,267.1874,266.7615,267.019,11207.0
2024-03-15 11:40:00,269.56,269.6,269.0,269.0,7330.0,267.0388,267.0785,266.4841,266.4841,7330.0
2024-03-15 11:50:00,269.0,269.11,267.89,267.94,11846.0,266.4841,266.593,265.3845,265.434,11846.0
2024-03-15 12:00:00,268.0,268.49,267.42,267.45,16368.0,265.4934,265.9788,264.9189,264.9486,16368.0
2024-03-15 12:10:00,267.53,267.69,267.11,267.24,14387.0,265.0278,265.1863,264.6118,264.7405,14387.0
2024-03-15 12:20:00,267.41,267.66,267.1,267.13,5727.0,264.9089,265.1566,264.6018,264.6316,5727.0
2024-03-15 12:30:00,267.15,267.42,266.96,267.29,21176.0,264.6514,264.9189,264.4632,264.7901,21176.0
2024-03-15 12:40:00,267.43,267.52,266.94,267.07,15616.0,264.9288,265.0179,264.4433,264.5721,15616.0
2024-03-15 12:50:00,267.09,267.21,266.83,267.1,8360.0,264.5919,264.7108,264.3344,264.6018,8360.0
2024-03-15 13:00:00,267.17,268.06,267.17,268.0,6488.0,264.6712,265.5529,264.6712,265.4934,6488.0
2024-03-15 13:10:00,268.03,268.15,267.54,267.81,7809.0,265.5231,265.642,265.0377,265.3052,7809.0
2024-03-15 13:20:00,267.74,268.44,267.7,268.37,8439.0,265.2359,265.9293,265.1962,265.86,8439.0
2024-03-15 13:30:00,268.37,268.55,268.31,268.55,7982.0,265.86,266.0383,265.8005,266.0383,7982.0
2024-03-15 13:40:00,268.54,268.65,268.13,268.13,6210.0,266.0284,266.1374,265.6222,265.6222,6210.0
2024-03-15 13:50:00,268.13,268.75,268.13,268.56,6463.0,265.6222,266.2364,265.6222,266.0482,6463.0
2024-03-15 14:00:00,268.56,268.75,268.07,268.3,6365.0,266.0482,266.2364,265.5628,265.7906,6365.0
2024-03-15 14:10:00,268.36,268.36,267.75,268.02,7924.0,265.8501,265.8501,265.2458,265.5132,7924.0
2024-03-15 14:20:00,267.93,268.15,267.72,267.78,6881.0,265.4241,265.642,265.216,265.2755,6881.0
2024-03-15 14:30:00,267.77,268.04,267.53,267.95,16777.0,265.2656,265.5331,265.0278,265.4439,16777.0
2024-03-15 14:40:00,268.01,268.18,267.21,267.22,10220.0,265.5033,265.6717,264.7108,264.7207,10220.0
2024-03-15 14:50:00,267.18,267.43,266.83,266.87,10652.0,264.6811,264.9288,264.3344,264.374,10652.0
2024-03-15 15:00:00,266.83,267.44,266.83,267.25,11574.0,264.3344,264.9387,264.3344,264.7504,11574.0
2024-03-15 15:10:00,267.3,267.91,267.3,267.85,7370.0,264.8,265.4043,264.8,265.3448,7370.0
2024-03-15 15:20:00,267.91,267.91,267.43,267.54,13434.0,265.4043,265.4043,264.9288,265.0377,13434.0
2024-03-15 15:30:00,267.54,267.59,266.79,267.03,22876.0,265.0377,265.0873,264.2947,264.5325,22876.0
2024-03-15 15:40:00,267.0,267.32,266.67,267.25,37517.0,264.5028,264.8198,264.1759,264.7504,37517.0
2024-03-15 15:50:00,267.2,267.36,266.55,266.92,110598.0,264.7009,264.8594,264.057,264.4235,110598.0
2024-03-18 09:30:00,267.85,269.55,267.55,268.36,7513.0,265.3448,267.0289,265.0476,265.8501,7513.0
2024-03-18 09:40:00,268.31,268.42,267.9,268.1,8518.0,265.8005,265.9095,265.3944,265.5925,8518.0
2024-03-18 09:50:00,268.3,268.37,267.81,267.97,1604.0,265.7906,265.86,265.3052,265.4637,1604.0
2024-03-18 10:00:00,268.16,269.16,267.75,268.92,7635.0,265.6519,266.6426,265.2458,266.4048,7635.0
2024-03-18 10:10:00,269.12,269.37,268.99,269.37,4534.0,266.603,266.8506,266.4742,266.8506,4534.0
2024-03-18 10:20:00,269.35,269.73,269.31,269.31,4577.0,266.8308,267.2072,266.7912,266.7912,4577.0
2024-03-18 10:30:00,269.31,269.51,269.19,269.5,2329.0,266.7912,266.9893,266.6723,266.9794,2329.0
2024-03-18 10:40:00,269.34,269.56,269.17,269.56,3270.0,266.8209,267.0388,266.6525,267.0388,3270.0
2024-03-18 10:50:00,269.55,269.88,269.39,269.69,2710.0,267.0289,267.3558,266.8704,267.1676,2710.0
2024-03-18 11:00:00,269.69,269.98,269.59,269.76,2511.0,267.1676,267.4549,267.0686,267.237,2511.0
2024-03-18 11:10:00,269.69,269.78,269.13,269.13,6318.0,267.1676,267.2568,266.6129,266.6129,6318.0
2024-03-18 11:20:00,269.19,269.21,268.99,269.19,2894.0,266.6723,266.6921,266.4742,266.6723,2894.0
2024-03-18 11:30:00,269.12,269.12,268.51,268.98,3085.0,266.603,266.603,265.9987,266.4643,3085.0
2024-03-18 11:40:00,269.04,269.29,268.93,268.94,2290.0,266.5237,266.7714,266.4147,266.4246,2290.0
2024-03-18 11:50:00,268.89,268.89,268.64,268.88,2020.0,266.3751,266.3751,266.1274,266.3652,2020.0
2024-03-18 12:00:00,268.88,268.88,268.42,268.69,2702.0,266.3652,266.3652,265.9095,266.177,2702.0
2024-03-18 12:10:00,268.59,269.1,268.59,269.06,1580.0,266.0779,266.5831,266.0779,266.5435,1580.0
2024-03-18 12:20:00,269.14,269.98,269.14,269.91,6361.0,266.6228,267.4549,266.6228,267.3856,6361.0
2024-03-18 12:30:00,269.95,269.95,269.3,269.37,7621.0,267.4252,267.4252,266.7813,266.8506,7621.0
2024-03-18 12:40:00,269.4,269.77,269.3,269.48,2298.0,266.8803,267.2469,266.7813,266.9596,2298.0
2024-03-18 12:50:00,269.33,269.5,269.24,269.5,1264.0,266.811,266.9794,266.7218,266.9794,1264.0
2024-03-18 13:00:00,269.53,269.73,269.47,269.62,3021.0,267.0091,267.2072,266.9497,267.0983,3021.0
2024-03-18 13:10:00,269.7,269.94,269.7,269.84,3513.0,267.1775,267.4153,267.1775,267.3162,3513.0
2024-03-18 13:20:00,269.9,270.2,269.9,270.14,1800.0,267.3757,267.6729,267.3757,267.6134,1800.0
2024-03-18 13:30:00,270.25,270.25,269.78,269.86,5274.0,267.7224,267.7224,267.2568,267.336,5274.0
2024-03-18 13:40:00,269.75,269.81,269.51,269.69,1701.0,267.2271,267.2865,266.9893,267.1676,1701.0
2024-03-18 13:50:00,269.8,269.82,269.41,269.82,2327.0,267.2766,267.2964,266.8902,267.2964,2327.0
2024-03-18 14:00:00,269.78,269.83,269.5,269.5,2503.0,267.2568,267.3063,266.9794,266.9794,2503.0
2024-03-18 14:10:00,269.41,269.65,269.29,269.29,4114.0,266.8902,267.128,266.7714,266.7714,4114.0
2024-03-18 14:20:00,269.36,269.41,268.94,269.32,6559.0,266.8407,266.8902,266.4246,266.8011,6559.0
2024-03-18 14:30:00,269.45,269.59,269.37,269.37,4214.0,266.9299,267.0686,266.8506,266.8506,4214.0
2024-03-18 14:40:00,269.28,269.3,268.92,269.03,5117.0,266.7615,266.7813,266.4048,266.5138,5117.0
2024-03-18 14:50:00,269.17,269.71,269.14,269.57,3928.0,266.6525,267.1874,266.6228,267.0487,3928.0
2024-03-18 15:00:00,269.63,269.86,269.62,269.66,3583.0,267.1082,267.336,267.0983,267.1379,3583.0
2024-03-18 15:10:00,269.79,269.97,269.78,269.78,3375.0,267.2667,267.445,267.2568,267.2568,3375.0
2024-03-18 15:20:00,269.88,269.88,269.52,269.62,4439.0,267.3558,267.3558,266.9992,267.0983,4439.0
2024-03-18 15:30:00,269.51,269.82,269.29,269.31,8574.0,266.9893,267.2964,266.7714,266.7912,8574.0
2024-03-18 15:40:00,269.3,269.54,269.21,269.38,7712.0,266.7813,267.019,266.6921,266.8605,7712.0
2024-03-18 15:50:00,269.38,269.55,268.98,269.52,110300.0,266.8605,267.0289,266.4643,266.9992,110300.0
2024-03-19 09:30:00,266.83,268.29,266.83,267.04,17301.0,264.3344,265.7807,264.3344,264.5424,17301.0
2024-03-19 09:40:00,267.2,270.0,267.02,269.22,13605.0,264.7009,267.4747,264.5226,266.702,13605.0
2024-03-19 09:50:00,269.18,269.3,268.46,268.52,9639.0,266.6624,266.7813,265.9491,266.0086,9639.0
2024-03-19 10:00:00,268.32,269.32,268.3,268.79,13632.0,265.8104,266.8011,265.7906,266.276,13632.0
2024-03-19 10:10:00,268.75,269.13,268.46,268.68,6957.0,266.2364,266.6129,265.9491,266.1671,6957.0
2024-03-19 10:20:00,268.76,268.97,268.07,268.18,18233.0,266.2463,266.4544,265.5628,265.6717,18233.0
2024-03-19 10:30:00,268.58,268.65,267.94,268.44,8709.0,266.068,266.1374,265.434,265.9293,8709.0
2024-03-19 10:40:00,268.53,268.6,268.32,268.32,5876.0,266.0185,266.0878,265.8104,265.8104,5876.0
2024-03-19 10:50:00,268.39,268.67,268.3,268.4,9316.0,265.8798,266.1572,265.7906,265.8897,9316.0
2024-03-19 11:00:00,268.4,268.4,268.05,268.05,6310.0,265.8897,265.8897,265.543,265.543,6310.0
2024-03-19 11:10:00,268.1,268.52,268.1,268.17,13046.0,265.5925,266.0086,265.5925,265.6618,13046.0
2024-03-19 11:20:00,268.22,269.09,268.06,269.05,33908.0,265.7114,266.5732,265.5529,266.5336,33908.0
2024-03-19 11:30:00,269.14,269.39,268.94,269.29,6634.0,266.6228,266.8704,266.4246,266.7714,6634.0
2024-03-19 11:40:00,269.38,269.71,268.96,269.41,17413.0,266.8605,267.1874,266.4445,266.8902,17413.0
2024-03-19 11:50:00,269.41,269.88,269.41,269.88,6840.0,266.8902,267.3558,266.8902,267.3558,6840.0
2024-03-19 12:00:00,269.9,270.47,269.81,270.41,5753.0,267.3757,267.9403,267.2865,267.8809,5753.0
2024-03-19 12:10:00,270.41,271.17,270.15,270.83,25789.0,267.8809,268.6338,267.6233,268.297,25789.0
2024-03-19 12:20:00,270.71,271.13,270.6,270.79,6172.0,268.1781,268.5942,268.0691,268.2573,6172.0
2024-03-19 12:30:00,270.85,271.06,270.78,271.03,7455.0,268.3168,268.5248,268.2474,268.4951,7455.0
2024-03-19 12:40:00,271.02,271.72,270.91,271.46,9397.0,268.4852,269.1786,268.3762,268.9211,9397.0
2024-03-19 12:50:00,271.46,271.5,271.21,271.4,5779.0,268.9211,268.9607,268.6734,268.8616,5779.0
2024-03-19 13:00:00,271.4,271.81,270.97,270.98,7798.0,268.8616,269.2678,268.4357,268.4456,7798.0
2024-03-19 13:10:00,271.08,271.14,270.78,270.98,8987.0,268.5446,268.6041,268.2474,268.4456,8987.0
2024-03-19 13:20:00,271.08,271.14,270.53,270.86,7239.0,268.5446,268.6041,267.9998,268.3267,7239.0
2024-03-19 13:30:00,270.93,271.11,270.74,270.92,13719.0,268.396,268.5743,268.2078,268.3861,13719.0
2024-03-19 13:40:00,270.92,271.02,270.51,270.62,4440.0,268.3861,268.4852,267.98,268.0889,4440.0
2024-03-19 13:50:00,270.68,270.71,270.44,270.44,6029.0,268.1484,268.1781,267.9106,267.9106,6029.0
2024-03-19 14:00:00,270.51,270.61,270.17,270.6,6021.0,267.98,268.079,267.6431,268.0691,6021.0
2024-03-19 14:10:00,270.54,270.72,270.45,270.54,6707.0,268.0097,268.188,267.9205,268.0097,6707.0
2024-03-19 14:20:00,270.55,270.63,270.37,270.45,7439.0,268.0196,268.0988,267.8413,267.9205,7439.0
2024-03-19 14:30:00,270.45,270.72,270.45,270.53,7918.0,267.9205,268.188,267.9205,267.9998,7918.0
2024-03-19 14:40:00,270.54,270.66,270.28,270.41,5878.0,268.0097,268.1286,267.7521,267.8809,5878.0
2024-03-19 14:50:00,270.41,270.72,270.07,270.3,9513.0,267.8809,268.188,267.5441,267.7719,9513.0
2024-03-19 15:00:00,270.26,270.67,270.21,270.41,11157.0,267.7323,268.1385,267.6828,267.8809,11157.0
2024-03-19 15:10:00,270.36,270.49,269.97,269.97,10885.0,267.8314,267.9601,267.445,267.445,10885.0
2024-03-19 15:20:00,269.96,270.18,269.85,269.9,17864.0,267.4351,267.653,267.3261,267.3757,17864.0
2024-03-19 15:30:00,269.9,270.28,269.86,270.28,15826.0,267.3757,267.7521,267.336,267.7521,15826.0
2024-03-19 15:40:00,270.25,270.36,269.06,269.17,43086.0,267.7224,267.8314,266.5435,266.6525,43086.0
2024-03-19 15:50:00,269.29,269.53,268.83,269.01,112575.0,266.7714,267.0091,266.3157,266.494,112575.0
2024-03-20 09:30:00,269.8,270.28,268.96,269.35,9058.0,267.2766,267.7521,266.4445,266.8308,9058.0
2024-03-20 09:40:00,269.7,270.55,269.38,270.54,9556.0,267.1775,268.0196,266.8605,268.0097,9556.0
2024-03-20 09:50:00,270.61,271.12,270.61,270.65,5487.0,268.079,268.5842,268.079,268.1186,5487.0
2024-03-20 10:00:00,270.59,271.56,270.29,271.36,6600.0,268.0592,269.0201,267.762,268.822,6600.0
2024-03-20 10:10:00,271.57,271.94,271.26,271.63,8278.0,269.03,269.3966,268.7229,269.0895,8278.0
2024-03-20 10:20:00,271.75,271.91,271.49,271.83,10062.0,269.2084,269.3669,268.9508,269.2876,10062.0
2024-03-20 10:30:00,271.81,271.81,271.56,271.68,7249.0,269.2678,269.2678,269.0201,269.139,7249.0
2024-03-20 10:40:00,271.52,271.82,271.37,271.79,6445.0,268.9805,269.2777,268.8319,269.248,6445.0
2024-03-20 10:50:00,271.78,272.2,271.72,272.1,6394.0,269.2381,269.6541,269.1786,269.5551,6394.0
2024-03-20 11:00:00,272.01,272.25,271.65,272.25,6358.0,269.4659,269.7037,269.1093,269.7037,6358.0
2024-03-20 11:10:00,272.24,272.25,272.09,272.17,17825.0,269.6938,269.7037,269.5452,269.6244,17825.0
2024-03-20 11:20:00,272.11,272.25,271.85,272.24,5874.0,269.565,269.7037,269.3074,269.6938,5874.0
2024-03-20 11:30:00,272.25,272.26,271.75,271.9,8551.0,269.7037,269.7136,269.2084,269.357,8551.0
2024-03-20 11:40:00,271.87,271.87,271.24,271.32,3974.0,269.3272,269.3272,268.7031,268.7824,3974.0
2024-03-20 11:50:00,271.24,271.41,271.06,271.06,5661.0,268.7031,268.8715,268.5248,268.5248,5661.0
2024-03-20 12:00:00,271.16,271.29,270.8,270.81,3089.0,268.6239,268.7527,268.2672,268.2771,3089.0
2024-03-20 12:10:00,270.81,271.16,270.8,270.97,3443.0,268.2771,268.6239,268.2672,268.4357,3443.0
2024-03-20 12:20:00,270.89,271.0,270.86,270.95,3008.0,268.3564,268.4654,268.3267,268.4158,3008.0
2024-03-20 12:30:00,270.84,271.01,270.6,271.01,3869.0,268.3069,268.4753,268.0691,268.4753,3869.0
2024-03-20 12:40:00,271.14,271.62,270.99,271.62,2435.0,268.6041,269.0796,268.4555,269.0796,2435.0
2024-03-20 12:50:00,271.71,271.71,271.44,271.55,6138.0,269.1687,269.1687,268.9013,269.0102,6138.0
2024-03-20 13:00:00,271.55,271.71,271.31,271.34,4946.0,269.0102,269.1687,268.7725,268.8022,4946.0
2024-03-20 13:10:00,271.32,271.43,271.21,271.42,5389.0,268.7824,268.8913,268.6734,268.8814,5389.0
2024-03-20 13:20:00,271.44,271.56,271.24,271.42,2200.0,268.9013,269.0201,268.7031,268.8814,2200.0
2024-03-20 13:30:00,271.56,271.56,271.09,271.09,2528.0,269.0201,269.0201,268.5545,268.5545,2528.0
2024-03-20 13:40:00,271.27,271.27,270.9,270.98,5361.0,268.7328,268.7328,268.3663,268.4456,5361.0
2024-03-20 13:50:00,270.98,271.08,270.89,270.96,5242.0,268.4456,268.5446,268.3564,268.4257,5242.0
2024-03-20 14:00:00,271.05,272.08,271.05,271.29,20948.0,268.5149,269.5353,268.5149,268.7527,20948.0
2024-03-20 14:10:00,271.3,271.53,270.74,270.93,6554.0,268.7626,268.9904,268.2078,268.396,6554.0
2024-03-20 14:20:00,271.0,271.21,270.65,271.01,7258.0,268.4654,268.6734,268.1186,268.4753,7258.0
2024-03-20 14:30:00,271.23,271.34,270.4,271.34,4069.0,268.6932,268.8022,267.871,268.8022,4069.0
2024-03-20 14:40:00,271.1,271.44,270.54,271.44,14859.0,268.5644,268.9013,268.0097,268.9013,14859.0
2024-03-20 14:50:00,271.36,271.64,271.13,271.13,9975.0,268.822,269.0994,268.5942,268.5942,9975.0
2024-03-20 15:00:00,271.36,271.73,271.29,271.29,14805.0,268.822,269.1885,268.7527,268.7527,14805.0
2024-03-20 15:10:00,271.5,271.58,271.1,271.53,10118.0,268.9607,269.0399,268.5644,268.9904,10118.0
2024-03-20 15:20:00,271.62,272.0,271.37,272.0,10426.0,269.0796,269.456,268.8319,269.456,10426.0
2024-03-20 15:30:00,272.1,272.13,271.71,271.77,17195.0,269.5551,269.5848,269.1687,269.2282,17195.0
2024-03-20 15:40:00,271.78,271.82,271.25,271.33,16181.0,269.2381,269.2777,268.713,268.7923,16181.0
2024-03-20 15:50:00,271.48,272.04,271.31,271.81,69581.0,268.9409,269.4956,268.7725,269.2678,69581.0
2024-03-21 09:30:00,272.45,272.45,271.01,271.63,9863.0,269.9018,269.9018,268.4753,269.0895,9863.0
2024-03-21 09:40:00,271.49,271.49,270.37,270.44,6924.0,268.9508,268.9508,267.8413,267.9106,6924.0
2024-03-21 09:50:00,270.62,272.75,270.62,272.17,48700.0,268.0889,270.199,268.0889,269.6244,48700.0
2024-03-21 10:00:00,272.34,272.63,272.12,272.4,5887.0,269.7928,270.0801,269.5749,269.8523,5887.0
2024-03-21 10:10:00,272.42,272.53,272.05,272.46,6572.0,269.8721,269.9811,269.5056,269.9117,6572.0
2024-03-21 10:20:00,272.29,272.95,272.24,272.65,7254.0,269.7433,270.3971,269.6938,270.0999,7254.0
2024-03-21 10:30:00,272.65,272.93,272.3,272.93,12010.0,270.0999,270.3773,269.7532,270.3773,12010.0
2024-03-21 10:40:00,272.74,273.17,272.6,272.7,8039.0,270.1891,270.6151,270.0504,270.1495,8039.0
2024-03-21 10:50:00,272.64,272.64,272.27,272.31,39693.0,270.09,270.09,269.7235,269.7631,39693.0
2024-03-21 11:00:00,272.31,272.41,271.5,271.5,16017.0,269.7631,269.8622,268.9607,268.9607,16017.0
2024-03-21 11:10:00,271.57,272.5,271.5,272.39,77723.0,269.03,269.9513,268.9607,269.8424,77723.0
2024-03-21 11:20:00,272.37,272.66,272.2,272.4,6113.0,269.8226,270.1098,269.6541,269.8523,6113.0
2024-03-21 11:30:00,272.34,273.08,272.32,272.32,5874.0,269.7928,270.5259,269.773,269.773,5874.0
2024-03-21 11:40:00,272.42,272.86,272.4,272.63,3873.0,269.8721,270.308,269.8523,270.0801,3873.0
2024-03-21 11:50:00,272.52,272.99,272.5,272.93,10380.0,269.9712,270.4368,269.9513,270.3773,10380.0
2024-03-21 12:00:00,272.92,273.54,272.85,273.41,2983.0,270.3674,270.9816,270.2981,270.8528,2983.0
2024-03-21 12:10:00,273.66,273.66,273.59,273.59,343.0,271.1005,271.1005,271.0311,271.0311,343.0
2024-03-21 12:20:00,273.64,274.2,273.64,273.91,11801.0,271.0807,271.6354,271.0807,271.3482,11801.0
2024-03-21 12:30:00,273.95,274.1,273.69,273.72,2204.0,271.3878,271.5364,271.1302,271.1599,2204.0
2024-03-21 12:40:00,273.64,273.79,273.48,273.71,1937.0,271.0807,271.2293,270.9222,271.15,1937.0
2024-03-21 12:50:00,273.72,274.15,273.7,274.15,2732.0,271.1599,271.5859,271.1401,271.5859,2732.0
2024-03-21 13:00:00,274.08,274.08,273.64,273.83,4409.0,271.5166,271.5166,271.0807,271.2689,4409.0
2024-03-21 13:10:00,273.81,274.05,273.81,274.05,1920.0,271.2491,271.4868,271.2491,271.4868,1920.0
2024-03-21 13:20:00,274.05,274.35,274.04,274.3,1870.0,271.4868,271.784,271.4769,271.7345,1870.0
2024-03-21 13:30:00,274.22,274.78,274.22,274.78,3122.0,271.6553,272.21,271.6553,272.21,3122.0
2024-03-21 13:40:00,274.72,274.8,274.67,274.69,2304.0,272.1506,272.2298,272.101,272.1209,2304.0
2024-03-21 13:50:00,274.55,274.71,274.54,274.65,4525.0,271.9822,272.1407,271.9723,272.0812,4525.0
2024-03-21 14:00:00,274.62,274.96,274.58,274.83,4135.0,272.0515,272.3883,272.0119,272.2595,4135.0
2024-03-21 14:10:00,274.72,275.0,274.61,275.0,3677.0,272.1506,272.428,272.0416,272.428,3677.0
2024-03-21 14:20:00,274.96,275.29,274.88,275.29,5815.0,272.3883,272.7152,272.3091,272.7152,5815.0
2024-03-21 14:30:00,275.25,275.25,274.58,274.59,2888.0,272.6756,272.6756,272.0119,272.0218,2888.0
2024-03-21 14:40:00,274.4,274.77,274.18,274.57,2807.0,271.8336,272.2001,271.6156,272.002,2807.0
2024-03-21 14:50:00,274.61,274.81,274.53,274.56,3493.0,272.0416,272.2397,271.9624,271.9921,3493.0
2024-03-21 15:00:00,274.74,275.06,274.4,275.06,7789.0,272.1704,272.4874,271.8336,272.4874,7789.0
2024-03-21 15:10:00,274.93,275.35,274.9,275.22,4679.0,272.3586,272.7747,272.3289,272.6459,4679.0
2024-03-21 15:20:00,275.19,275.2,275.0,275.19,6094.0,272.6162,272.6261,272.428,272.6162,6094.0
2024-03-21 15:30:00,275.1,275.29,275.0,275.17,9384.0,272.527,272.7152,272.428,272.5964,9384.0
2024-03-21 15:40:00,275.32,275.83,275.32,275.39,8133.0,272.745,273.2502,272.745,272.8143,8133.0
2024-03-21 15:50:00,275.44,275.87,275.28,275.81,50253.0,272.8638,273.2898,272.7053,273.2304,50253.0
2024-03-22 09:30:00,274.8,275.15,273.5,273.99,8348.0,272.2298,272.5766,270.942,271.4274,8348.0
2024-03-22 09:40:00,274.33,274.33,273.93,274.28,1172.0,271.7642,271.7642,271.368,271.7147,1172.0
2024-03-22 09:50:00,274.31,274.87,273.58,273.58,2929.0,271.7444,272.2992,271.0212,271.0212,2929.0
2024-03-22 10:00:00,273.84,274.09,273.55,273.69,4191.0,271.2788,271.5265,270.9915,271.1302,4191.0
2024-03-22 10:10:00,273.69,273.83,273.52,273.82,5603.0,271.1302,271.2689,270.9618,271.259,5603.0
2024-03-22 10:20:00,273.66,273.81,273.3,273.81,6671.0,271.1005,271.2491,270.7439,271.2491,6671.0
2024-03-22 10:30:00,273.66,273.66,273.25,273.4,3363.0,271.1005,271.1005,270.6943,270.8429,3363.0
2024-03-22 10:40:00,273.36,273.36,272.67,272.99,8615.0,270.8033,270.8033,270.1198,270.4368,8615.0
2024-03-22 10:50:00,273.14,273.2,272.63,272.84,7485.0,270.5854,270.6448,270.0801,270.2882,7485.0
2024-03-22 11:00:00,272.79,273.42,272.78,273.25,7048.0,270.2386,270.8627,270.2287,270.6943,7048.0
2024-03-22 11:10:00,273.29,273.37,273.14,273.28,4510.0,270.734,270.8132,270.5854,270.724,4510.0
2024-03-22 11:20:00,273.4,273.5,272.97,272.98,5772.0,270.8429,270.942,270.4169,270.4269,5772.0
2024-03-22 11:30:00,273.09,273.4,272.81,272.81,4971.0,270.5358,270.8429,270.2584,270.2584,4971.0
2024-03-22 11:40:00,272.73,272.83,272.5,272.51,2798.0,270.1792,270.2783,269.9513,269.9612,2798.0
2024-03-22 11:50:00,272.51,272.87,272.43,272.65,19250.0,269.9612,270.3179,269.882,270.0999,19250.0
2024-03-22 12:00:00,272.71,272.71,272.56,272.63,2179.0,270.1594,270.1594,270.0108,270.0801,2179.0
2024-03-22 12:10:00,272.57,272.61,272.26,272.54,14119.0,270.0207,270.0603,269.7136,269.991,14119.0
2024-03-22 12:20:00,272.68,272.89,272.65,272.78,3210.0,270.1297,270.3377,270.0999,270.2287,3210.0
2024-03-22 12:30:00,272.75,272.83,272.62,272.65,1523.0,270.199,270.2783,270.0702,270.0999,1523.0
2024-03-22 12:40:00,272.65,273.23,272.65,272.85,7433.0,270.0999,270.6745,270.0999,270.2981,7433.0
2024-03-22 12:50:00,272.91,272.93,272.86,272.93,400.0,270.3575,270.3773,270.308,270.3773,400.0
2024-03-22 13:00:00,272.81,272.9,272.77,272.8,1028.0,270.2584,270.3476,270.2188,270.2485,1028.0
2024-03-22 13:10:00,272.86,273.03,272.86,272.97,1940.0,270.308,270.4764,270.308,270.4169,1940.0
2024-03-22 13:20:00,273.19,273.22,273.13,273.15,699.0,270.6349,270.6646,270.5754,270.5953,699.0
2024-03-22 13:30:00,273.21,273.21,272.85,273.06,3243.0,270.6547,270.6547,270.2981,270.5061,3243.0
2024-03-22 13:40:00,273.01,273.2,272.99,272.99,300.0,270.4566,270.6448,270.4368,270.4368,300.0
2024-03-22 13:50:00,273.19,273.5,273.12,273.49,1421.0,270.6349,270.942,270.5655,270.9321,1421.0
2024-03-22 14:00:00,273.58,273.68,273.25,273.29,1484.0,271.0212,271.1203,270.6943,270.734,1484.0
2024-03-22 14:10:00,273.32,273.57,273.32,273.38,1321.0,270.7637,271.0113,270.7637,270.8231,1321.0
2024-03-22 14:20:00,273.44,273.76,273.44,273.6,4756.0,270.8826,271.1996,270.8826,271.0411,4756.0
2024-03-22 14:30:00,273.62,273.7,273.56,273.56,2224.0,271.0609,271.1401,271.0014,271.0014,2224.0
2024-03-22 14:40:00,273.59,273.93,273.5,273.81,6733.0,271.0311,271.368,270.942,271.2491,6733.0
2024-03-22 14:50:00,273.79,274.1,273.65,274.02,7055.0,271.2293,271.5364,271.0906,271.4571,7055.0
2024-03-22 15:00:00,273.92,273.99,273.75,273.75,7877.0,271.3581,271.4274,271.1897,271.1897,7877.0
2024-03-22 15:10:00,273.83,274.03,273.35,273.46,10189.0,271.2689,271.467,270.7934,270.9024,10189.0
2024-03-22 15:20:00,273.44,273.98,273.43,273.97,5052.0,270.8826,271.4175,270.8726,271.4076,5052.0
2024-03-22 15:30:00,273.9,274.31,273.9,274.27,5977.0,271.3382,271.7444,271.3382,271.7048,5977.0
2024-03-22 15:40:00,274.25,274.5,274.15,274.37,20621.0,271.685,271.9326,271.5859,271.8039,20621.0
2024-03-22 15:50:00,274.46,274.77,274.13,274.36,44280.0,271.893,272.2001,271.5661,271.7939,44280.0
2024-03-25 09:30:00,274.49,274.49,274.38,274.4,6082.0,271.9227,271.9227,271.8138,271.8336,6082.0
2024-03-25 09:40:00,274.69,274.69,274.07,274.07,500.0,272.1209,272.1209,271.5067,271.5067,500.0
2024-03-25 09:50:00,274.11,274.17,274.08,274.08,400.0,271.5463,271.6057,271.5166,271.5166,400.0
2024-03-25 10:00:00,274.23,274.35,274.23,274.35,1636.0,271.6652,271.784,271.6652,271.784,1636.0
2024-03-25 10:10:00,274.44,274.69,274.31,274.6,3020.0,271.8732,272.1209,271.7444,272.0317,3020.0
2024-03-25 10:20:00,274.6,274.83,274.52,274.69,3275.0,272.0317,272.2595,271.9524,272.1209,3275.0
2024-03-25 10:30:00,274.56,274.56,274.12,274.27,1610.0,271.9921,271.9921,271.5562,271.7048,1610.0
2024-03-25 10:40:00,274.22,274.22,272.76,272.76,2670.0,271.6553,271.6553,270.2089,270.2089,2670.0
2024-03-25 10:50:00,272.85,273.08,272.68,273.08,2010.0,270.2981,270.5259,270.1297,270.5259,2010.0
2024-03-25 11:00:00,273.24,273.25,272.8,273.01,2837.0,270.6844,270.6943,270.2485,270.4566,2837.0
2024-03-25 11:10:00,273.11,273.77,273.08,273.59,1433.0,270.5556,271.2095,270.5259,271.0311,1433.0
2024-03-25 11:20:00,273.6,273.7,273.43,273.5,1724.0,271.0411,271.1401,270.8726,270.942,1724.0
2024-03-25 11:30:00,273.61,273.85,273.32,273.32,1769.0,271.051,271.2887,270.7637,270.7637,1769.0
2024-03-25 11:40:00,273.48,273.48,273.27,273.27,1565.0,270.9222,270.9222,270.7141,270.7141,1565.0
2024-03-25 11:50:00,273.15,273.28,273.01,273.26,1856.0,270.5953,270.724,270.4566,270.7042,1856.0
2024-03-25 12:00:00,273.26,273.28,272.91,273.28,11178.0,270.7042,270.724,270.3575,270.724,11178.0
2024-03-25 12:10:00,273.37,273.37,273.19,273.19,1029.0,270.8132,270.8132,270.6349,270.6349,1029.0
2024-03-25 12:20:00,273.16,273.19,272.95,272.96,2151.0,270.6052,270.6349,270.3971,270.407,2151.0
2024-03-25 12:30:00,272.98,273.13,272.6,272.6,4477.0,270.4269,270.5754,270.0504,270.0504,4477.0
2024-03-25 12:40:00,272.47,272.47,272.09,272.09,1899.0,269.9216,269.9216,269.5452,269.5452,1899.0
2024-03-25 12:50:00,272.09,272.54,272.05,272.42,5256.0,269.5452,269.991,269.5056,269.8721,5256.0
2024-03-25 13:00:00,272.48,272.5,272.38,272.5,700.0,269.9315,269.9513,269.8325,269.9513,700.0
2024-03-25 13:10:00,272.58,272.67,272.56,272.62,817.0,270.0306,270.1198,270.0108,270.0702,817.0
2024-03-25 13:20:00,272.64,272.74,272.29,272.29,2025.0,270.09,270.1891,269.7433,269.7433,2025.0
2024-03-25 13:30:00,272.28,272.51,272.28,272.34,1673.0,269.7334,269.9612,269.7334,269.7928,1673.0
2024-03-25 13:40:00,272.38,272.48,272.37,272.37,993.0,269.8325,269.9315,269.8226,269.8226,993.0
2024-03-25 13:50:00,272.52,272.52,272.28,272.41,2966.0,269.9712,269.9712,269.7334,269.8622,2966.0
2024-03-25 14:00:00,272.47,272.57,272.47,272.57,630.0,269.9216,270.0207,269.9216,270.0207,630.0
2024-03-25 14:10:00,272.52,272.52,272.3,272.3,1498.0,269.9712,269.9712,269.7532,269.7532,1498.0
2024-03-25 14:20:00,272.51,272.56,272.38,272.56,1200.0,269.9612,270.0108,269.8325,270.0108,1200.0
2024-03-25 14:30:00,272.47,272.47,272.17,272.17,700.0,269.9216,269.9216,269.6244,269.6244,700.0
2024-03-25 14:40:00,272.06,272.39,272.06,272.39,2050.0,269.5155,269.8424,269.5155,269.8424,2050.0
2024-03-25 14:50:00,272.32,272.88,272.32,272.64,8432.0,269.773,270.3278,269.773,270.09,8432.0
2024-03-25 15:00:00,272.57,272.83,272.55,272.82,1725.0,270.0207,270.2783,270.0009,270.2683,1725.0
2024-03-25 15:10:00,272.82,272.83,272.59,272.78,1128.0,270.2683,270.2783,270.0405,270.2287,1128.0
2024-03-25 15:20:00,272.64,272.87,272.52,272.71,3025.0,270.09,270.3179,269.9712,270.1594,3025.0
2024-03-25 15:30:00,272.77,273.3,272.77,273.18,4273.0,270.2188,270.7439,270.2188,270.625,4273.0
2024-03-25 15:40:00,273.14,273.27,272.79,272.79,7388.0,270.5854,270.7141,270.2386,270.2386,7388.0
2024-03-25 15:50:00,272.72,273.02,272.5,272.68,50884.0,270.1693,270.4665,269.9513,270.1297,50884.0
2024-03-26 09:30:00,272.66,274.01,272.66,274.01,4616.0,270.1098,271.4472,270.1098,271.4472,4616.0
2024-03-26 09:40:00,273.53,274.1,273.14,273.94,2860.0,270.9717,271.5364,270.5854,271.3779,2860.0
2024-03-26 09:50:00,274.0,274.2,273.98,274.09,1016.0,271.4373,271.6354,271.4175,271.5265,1016.0
2024-03-26 10:00:00,274.03,274.47,273.86,274.32,3589.0,271.467,271.9029,271.2986,271.7543,3589.0
2024-03-26 10:10:00,274.13,274.4,273.92,274.37,2651.0,271.5661,271.8336,271.3581,271.8039,2651.0
2024-03-26 10:20:00,274.19,274.19,273.82,273.94,2508.0,271.6255,271.6255,271.259,271.3779,2508.0
2024-03-26 10:30:00,273.8,274.0,273.64,273.7,6162.0,271.2392,271.4373,271.0807,271.1401,6162.0
2024-03-26 10:40:00,273.7,273.84,273.15,273.15,8975.0,271.1401,271.2788,270.5953,270.5953,8975.0
2024-03-26 10:50:00,273.28,274.05,273.08,273.86,16238.0,270.724,271.4868,270.5259,271.2986,16238.0
2024-03-26 11:00:00,273.86,273.86,273.69,273.77,900.0,271.2986,271.2986,271.1302,271.2095,900.0
2024-03-26 11:10:00,273.59,274.17,273.59,274.1,6602.0,271.0311,271.6057,271.0311,271.5364,6602.0
2024-03-26 11:20:00,274.1,274.4,274.09,274.4,7004.0,271.5364,271.8336,271.5265,271.8336,7004.0
2024-03-26 11:30:00,274.4,274.4,274.05,274.05,3935.0,271.8336,271.8336,271.4868,271.4868,3935.0
2024-03-26 11:40:00,274.03,274.41,273.96,274.34,2189.0,271.467,271.8435,271.3977,271.7741,2189.0
2024-03-26 11:50:00,274.33,274.35,274.05,274.05,1968.0,271.7642,271.784,271.4868,271.4868,1968.0
2024-03-26 12:00:00,274.05,274.11,273.71,274.11,7728.0,271.4868,271.5463,271.15,271.5463,7728.0
2024-03-26 12:10:00,273.97,274.41,273.97,274.31,2630.0,271.4076,271.8435,271.4076,271.7444,2630.0
2024-03-26 12:20:00,274.37,274.85,274.37,274.56,2841.0,271.8039,272.2794,271.8039,271.9921,2841.0
2024-03-26 12:30:00,274.58,274.58,274.37,274.37,900.0,272.0119,272.0119,271.8039,271.8039,900.0
2024-03-26 12:40:00,274.49,274.51,274.14,274.41,2382.0,271.9227,271.9425,271.576,271.8435,2382.0
2024-03-26 12:50:00,274.46,274.52,274.08,274.51,2000.0,271.893,271.9524,271.5166,271.9425,2000.0
2024-03-26 13:00:00,274.39,274.69,274.28,274.4,4281.0,271.8237,272.1209,271.7147,271.8336,4281.0
2024-03-26 13:10:00,274.54,274.56,274.16,274.16,3218.0,271.9723,271.9921,271.5958,271.5958,3218.0
2024-03-26 13:20:00,274.23,274.32,274.2,274.27,3030.0,271.6652,271.7543,271.6354,271.7048,3030.0
2024-03-26 13:30:00,274.38,274.68,274.24,274.56,6745.0,271.8138,272.111,271.6751,271.9921,6745.0
2024-03-26 13:40:00,274.47,274.48,274.08,274.21,7991.0,271.9029,271.9128,271.5166,271.6453,7991.0
2024-03-26 13:50:00,274.34,274.35,274.19,274.19,1355.0,271.7741,271.784,271.6255,271.6255,1355.0
2024-03-26 14:00:00,274.34,274.48,274.33,274.38,2583.0,271.7741,271.9128,271.7642,271.8138,2583.0
2024-03-26 14:10:00,274.35,274.99,274.35,274.92,6001.0,271.784,272.4181,271.784,272.3487,6001.0
2024-03-26 14:20:00,274.99,275.23,274.85,275.15,4351.0,272.4181,272.6558,272.2794,272.5766,4351.0
2024-03-26 14:30:00,275.15,275.23,274.87,274.96,4050.0,272.5766,272.6558,272.2992,272.3883,4050.0
2024-03-26 14:40:00,275.01,275.05,274.77,274.85,4445.0,272.4379,272.4775,272.2001,272.2794,4445.0
2024-03-26 14:50:00,274.85,274.86,274.68,274.75,5744.0,272.2794,272.2893,272.111,272.1803,5744.0
2024-03-26 15:00:00,274.71,275.02,274.66,275.02,3628.0,272.1407,272.4478,272.0911,272.4478,3628.0
2024-03-26 15:10:00,275.04,275.35,275.03,275.07,4401.0,272.4676,272.7747,272.4577,272.4973,4401.0
2024-03-26 15:20:00,274.98,274.98,274.4,274.41,5595.0,272.4081,272.4081,271.8336,271.8435,5595.0
2024-03-26 15:30:00,274.42,274.75,274.24,274.75,8248.0,271.8534,272.1803,271.6751,272.1803,8248.0
2024-03-26 15:40:00,274.77,275.04,274.1,274.15,13937.0,272.2001,272.4676,271.5364,271.5859,13937.0
2024-03-26 15:50:00,274.18,274.46,273.86,274.04,37197.0,271.6156,271.893,271.2986,271.4769,37197.0
2024-03-27 09:30:00,275.52,276.58,275.32,276.36,7408.0,272.9431,273.9932,272.745,273.7752,7408.0
2024-03-27 09:40:00,275.77,276.2,275.49,275.49,2060.0,273.1908,273.6167,272.9134,272.9134,2060.0
2024-03-27 09:50:00,275.09,275.78,274.25,275.46,9839.0,272.5171,273.2007,271.685,272.8837,9839.0
2024-03-27 10:00:00,275.19,275.62,274.71,275.38,3704.0,272.6162,273.0422,272.1407,272.8044,3704.0
2024-03-27 10:10:00,275.23,275.27,274.81,275.27,1108.0,272.6558,272.6954,272.2397,272.6954,1108.0
2024-03-27 10:20:00,274.88,274.95,274.36,274.8,1500.0,272.3091,272.3784,271.7939,272.2298,1500.0
2024-03-27 10:30:00,274.95,275.28,274.85,275.24,4282.0,272.3784,272.7053,272.2794,272.6657,4282.0
2024-03-27 10:40:00,274.88,275.13,274.43,274.44,2658.0,272.3091,272.5567,271.8633,271.8732,2658.0
2024-03-27 10:50:00,274.42,274.91,274.42,274.91,1972.0,271.8534,272.3388,271.8534,272.3388,1972.0
2024-03-27 11:00:00,274.69,274.73,274.36,274.59,5394.0,272.1209,272.1605,271.7939,272.0218,5394.0
2024-03-27 11:10:00,274.47,274.55,274.14,274.29,2015.0,271.9029,271.9822,271.576,271.7246,2015.0
2024-03-27 11:20:00,274.19,274.2,273.67,273.67,1200.0,271.6255,271.6354,271.1104,271.1104,1200.0
2024-03-27 11:30:00,273.83,274.0,273.09,273.09,3506.0,271.2689,271.4373,270.5358,270.5358,3506.0
2024-03-27 11:40:00,273.08,273.21,272.27,272.69,8336.0,270.5259,270.6547,269.7235,270.1396,8336.0
2024-03-27 11:50:00,272.75,272.76,272.0,272.08,7568.0,270.199,270.2089,269.456,269.5353,7568.0
2024-03-27 12:00:00,272.0,272.31,271.74,272.08,7316.0,269.456,269.7631,269.1985,269.5353,7316.0
2024-03-27 12:10:00,272.28,272.62,272.12,272.41,4449.0,269.7334,270.0702,269.5749,269.8622,4449.0
2024-03-27 12:20:00,272.53,272.96,272.28,272.78,9875.0,269.9811,270.407,269.7334,270.2287,9875.0
2024-03-27 12:30:00,272.87,273.04,272.61,273.04,7475.0,270.3179,270.4863,270.0603,270.4863,7475.0
2024-03-27 12:40:00,273.1,273.1,272.67,272.79,2602.0,270.5457,270.5457,270.1198,270.2386,2602.0
2024-03-27 12:50:00,272.66,272.66,272.21,272.58,5820.0,270.1098,270.1098,269.6641,270.0306,5820.0
2024-03-27 13:00:00,272.79,272.79,272.5,272.5,801.0,270.2386,270.2386,269.9513,269.9513,801.0
2024-03-27 13:10:00,272.19,272.19,271.68,272.09,6888.0,269.6442,269.6442,269.139,269.5452,6888.0
2024-03-27 13:20:00,272.17,272.34,271.83,271.93,4959.0,269.6244,269.7928,269.2876,269.3867,4959.0
2024-03-27 13:30:00,272.08,272.43,271.93,272.22,10142.0,269.5353,269.882,269.3867,269.674,10142.0
2024-03-27 13:40:00,272.49,272.95,272.41,272.86,1200.0,269.9414,270.3971,269.8622,270.308,1200.0
2024-03-27 13:50:00,272.77,272.78,272.58,272.78,1002.0,270.2188,270.2287,270.0306,270.2287,1002.0
2024-03-27 14:00:00,272.81,273.25,272.53,272.67,7862.0,270.2584,270.6943,269.9811,270.1198,7862.0
2024-03-27 14:10:00,272.67,273.33,272.62,273.19,6227.0,270.1198,270.7736,270.0702,270.6349,6227.0
2024-03-27 14:20:00,273.19,273.34,273.04,273.25,3211.0,270.6349,270.7835,270.4863,270.6943,3211.0
2024-03-27 14:30:00,273.22,273.59,273.11,273.27,2188.0,270.6646,271.0311,270.5556,270.7141,2188.0
2024-03-27 14:40:00,273.27,273.36,273.14,273.34,1100.0,270.7141,270.8033,270.5854,270.7835,1100.0
2024-03-27 14:50:00,273.32,273.32,273.02,273.15,2593.0,270.7637,270.7637,270.4665,270.5953,2593.0
2024-03-27 15:00:00,273.11,273.3,272.86,272.86,13262.0,270.5556,270.7439,270.308,270.308,13262.0
2024-03-27 15:10:00,272.69,272.7,272.25,272.37,6598.0,270.1396,270.1495,269.7037,269.8226,6598.0
2024-03-27 15:20:00,272.28,272.55,271.95,272.51,20782.0,269.7334,270.0009,269.4065,269.9612,20782.0
2024-03-27 15:30:00,272.53,273.23,272.43,273.23,14979.0,269.9811,270.6745,269.882,270.6745,14979.0
2024-03-27 15:40:00,273.35,273.56,272.96,273.09,14743.0,270.7934,271.0014,270.407,270.5358,14743.0
2024-03-27 15:50:00,273.0,273.15,272.54,272.82,100300.0,270.4467,270.5953,269.991,270.2683,100300.0
2024-03-28 09:30:00,273.48,273.78,272.38,272.38,3549.0,270.9222,271.2194,269.8325,269.8325,3549.0
2024-03-28 09:40:00,271.89,273.91,271.42,273.91,5328.0,269.347,271.3482,268.8814,271.3482,5328.0
2024-03-28 09:50:00,273.12,273.66,273.05,273.43,7196.0,270.5655,271.1005,270.4962,270.8726,7196.0
2024-03-28 10:00:00,273.51,273.84,273.13,273.16,2427.0,270.9519,271.2788,270.5754,270.6052,2427.0
2024-03-28 10:10:00,273.24,273.58,273.08,273.11,2246.0,270.6844,271.0212,270.5259,270.5556,2246.0
2024-03-28 10:20:00,273.24,273.24,272.83,272.99,2913.0,270.6844,270.6844,270.2783,270.4368,2913.0
2024-03-28 10:30:00,273.13,273.26,272.93,273.0,3427.0,270.5754,270.7042,270.3773,270.4467,3427.0
2024-03-28 10:40:00,273.08,273.73,273.08,273.39,5285.0,270.5259,271.1698,270.5259,270.833,5285.0
2024-03-28 10:50:00,273.46,273.78,273.46,273.69,900.0,270.9024,271.2194,270.9024,271.1302,900.0
2024-03-28 11:00:00,273.64,273.9,273.41,273.6,3940.0,271.0807,271.3382,270.8528,271.0411,3940.0
2024-03-28 11:10:00,273.81,274.14,273.65,273.88,5696.0,271.2491,271.576,271.0906,271.3184,5696.0
2024-03-28 11:20:00,273.78,273.82,273.55,273.69,5068.0,271.2194,271.259,270.9915,271.1302,5068.0
2024-03-28 11:30:00,273.72,274.07,273.71,273.95,12435.0,271.1599,271.5067,271.15,271.3878,12435.0
2024-03-28 11:40:00,273.94,274.57,273.8,274.56,19895.0,271.3779,272.002,271.2392,271.9921,19895.0
2024-03-28 11:50:00,274.53,274.8,273.79,273.81,9581.0,271.9624,272.2298,271.2293,271.2491,9581.0
2024-03-28 12:00:00,273.78,273.95,273.62,273.82,3211.0,271.2194,271.3878,271.0609,271.259,3211.0
2024-03-28 12:10:00,273.79,273.95,273.64,273.68,3188.0,271.2293,271.3878,271.0807,271.1203,3188.0
2024-03-28 12:20:00,273.65,273.75,273.39,273.55,2869.0,271.0906,271.1897,270.833,270.9915,2869.0
2024-03-28 12:30:00,273.55,273.55,273.12,273.23,2600.0,270.9915,270.9915,270.5655,270.6745,2600.0
2024-03-28 12:40:00,273.18,273.44,273.12,273.32,1402.0,270.625,270.8826,270.5655,270.7637,1402.0
2024-03-28 12:50:00,273.29,273.52,273.29,273.41,1896.0,270.734,270.9618,270.734,270.8528,1896.0
2024-03-28 13:00:00,273.29,273.58,273.29,273.57,1316.0,270.734,271.0212,270.734,271.0113,1316.0
2024-03-28 13:10:00,273.47,273.47,273.27,273.42,728.0,270.9123,270.9123,270.7141,270.8627,728.0
2024-03-28 13:20:00,273.55,273.55,273.1,273.29,5462.0,270.9915,270.9915,270.5457,270.734,5462.0
2024-03-28 13:30:00,273.23,273.41,273.17,273.35,1302.0,270.6745,270.8528,270.6151,270.7934,1302.0
2024-03-28 13:40:00,273.29,273.39,273.21,273.35,1558.0,270.734,270.833,270.6547,270.7934,1558.0
2024-03-28 13:50:00,273.29,273.51,273.22,273.47,2208.0,270.734,270.9519,270.6646,270.9123,2208.0
2024-03-28 14:00:00,273.24,273.46,273.2,273.46,1218.0,270.6844,270.9024,270.6448,270.9024,1218.0
2024-03-28 14:10:00,273.4,273.5,273.32,273.5,1419.0,270.8429,270.942,270.7637,270.942,1419.0
2024-03-28 14:20:00,273.5,273.5,273.2,273.3,3486.0,270.942,270.942,270.6448,270.7439,3486.0
2024-03-28 14:30:00,273.19,273.45,273.14,273.45,2388.0,270.6349,270.8925,270.5854,270.8925,2388.0
2024-03-28 14:40:00,273.29,273.34,273.04,273.23,3509.0,270.734,270.7835,270.4863,270.6745,3509.0
2024-03-28 14:50:00,273.26,273.58,273.14,273.56,3364.0,270.7042,271.0212,270.5854,271.0014,3364.0
2024-03-28 15:00:00,273.64,273.68,273.46,273.68,3372.0,271.0807,271.1203,270.9024,271.1203,3372.0
2024-03-28 15:10:00,273.83,273.86,273.62,273.62,4996.0,271.2689,271.2986,271.0609,271.0609,4996.0
2024-03-28 15:20:00,273.45,273.77,273.45,273.74,4853.0,270.8925,271.2095,270.8925,271.1797,4853.0
2024-03-28 15:30:00,273.72,273.92,273.3,273.37,7901.0,271.1599,271.3581,270.7439,270.8132,7901.0
2024-03-28 15:40:00,273.38,273.53,272.96,273.06,13862.0,270.8231,270.9717,270.407,270.5061,13862.0
2024-03-28 15:50:00,273.11,273.42,272.68,272.68,73156.0,270.5556,270.8627,270.1297,270.1297,73156.0
2024-04-01 09:30:00,273.11,273.11,271.22,271.22,4722.0,270.5556,270.5556,268.6833,268.6833,4722.0
2024-04-01 09:40:00,271.22,271.98,270.47,271.5,1711.0,268.6833,269.4362,267.9403,268.9607,1711.0
2024-04-01 09:50:00,271.97,271.97,271.44,271.53,1900.0,269.4263,269.4263,268.9013,268.9904,1900.0
2024-04-01 10:00:00,271.42,271.75,270.31,270.56,8496.0,268.8814,269.2084,267.7818,268.0295,8496.0
2024-04-01 10:10:00,270.79,271.04,270.45,270.77,3249.0,268.2573,268.505,267.9205,268.2375,3249.0
2024-04-01 10:20:00,270.61,270.89,270.55,270.57,2779.0,268.079,268.3564,268.0196,268.0394,2779.0
2024-04-01 10:30:00,270.75,270.85,270.24,270.42,5852.0,268.2177,268.3168,267.7125,267.8908,5852.0
2024-04-01 10:40:00,270.65,270.81,270.58,270.79,1702.0,268.1186,268.2771,268.0493,268.2573,1702.0
2024-04-01 10:50:00,270.78,270.78,270.39,270.65,7486.0,268.2474,268.2474,267.8611,268.1186,7486.0
2024-04-01 11:00:00,270.61,271.33,270.61,271.32,6008.0,268.079,268.7923,268.079,268.7824,6008.0
2024-04-01 11:10:00,271.2,271.4,271.06,271.37,5865.0,268.6635,268.8616,268.5248,268.8319,5865.0
2024-04-01 11:20:00,271.17,271.29,270.96,271.05,3158.0,268.6338,268.7527,268.4257,268.5149,3158.0
2024-04-01 11:30:00,270.95,270.95,270.62,270.71,10993.0,268.4158,268.4158,268.0889,268.1781,10993.0
2024-04-01 11:40:00,270.67,270.69,270.44,270.6,5065.0,268.1385,268.1583,267.9106,268.0691,5065.0
2024-04-01 11:50:00,270.57,270.7,270.35,270.7,3600.0,268.0394,268.1682,267.8215,268.1682,3600.0
2024-04-01 12:00:00,270.57,270.96,270.47,270.78,2530.0,268.0394,268.4257,267.9403,268.2474,2530.0
2024-04-01 12:10:00,270.73,270.76,270.6,270.69,1621.0,268.1979,268.2276,268.0691,268.1583,1621.0
2024-04-01 12:20:00,270.57,270.78,270.57,270.64,2162.0,268.0394,268.2474,268.0394,268.1087,2162.0
2024-04-01 12:30:00,270.71,270.9,270.47,270.47,5702.0,268.1781,268.3663,267.9403,267.9403,5702.0
2024-04-01 12:40:00,270.56,270.56,270.44,270.47,1000.0,268.0295,268.0295,267.9106,267.9403,1000.0
2024-04-01 12:50:00,270.48,270.51,270.23,270.28,1782.0,267.9502,267.98,267.7026,267.7521,1782.0
2024-04-01 13:00:00,270.22,270.22,269.76,269.98,3081.0,267.6927,267.6927,267.237,267.4549,3081.0
2024-04-01 13:10:00,270.0,270.2,269.92,270.0,2952.0,267.4747,267.6729,267.3955,267.4747,2952.0
2024-04-01 13:20:00,269.95,270.12,269.83,269.99,2458.0,267.4252,267.5936,267.3063,267.4648,2458.0
2024-04-01 13:30:00,270.04,270.46,270.0,270.46,911.0,267.5144,267.9304,267.4747,267.9304,911.0
2024-04-01 13:40:00,270.44,270.49,270.35,270.39,2555.0,267.9106,267.9601,267.8215,267.8611,2555.0
2024-04-01 13:50:00,270.45,270.48,270.23,270.29,2624.0,267.9205,267.9502,267.7026,267.762,2624.0
2024-04-01 14:00:00,270.17,270.89,270.17,270.66,3809.0,267.6431,268.3564,267.6431,268.1286,3809.0
2024-04-01 14:10:00,270.64,270.75,270.47,270.49,2541.0,268.1087,268.2177,267.9403,267.9601,2541.0
2024-04-01 14:20:00,270.51,270.51,270.18,270.24,2009.0,267.98,267.98,267.653,267.7125,2009.0
2024-04-01 14:30:00,270.19,270.45,270.03,270.36,4797.0,267.6629,267.9205,267.5044,267.8314,4797.0
2024-04-01 14:40:00,270.41,270.47,270.09,270.09,3569.0,267.8809,267.9403,267.5639,267.5639,3569.0
2024-04-01 14:50:00,270.09,270.09,269.9,270.05,6520.0,267.5639,267.5639,267.3757,267.5243,6520.0
2024-04-01 15:00:00,270.01,270.02,269.7,269.7,5420.0,267.4846,267.4945,267.1775,267.1775,5420.0
2024-04-01 15:10:00,269.71,269.85,269.65,269.74,6613.0,267.1874,267.3261,267.128,267.2172,6613.0
2024-04-01 15:20:00,269.75,270.01,269.64,269.64,10121.0,267.2271,267.4846,267.1181,267.1181,10121.0
2024-04-01 15:30:00,269.6,270.19,269.56,269.76,12448.0,267.0785,267.6629,267.0388,267.237,12448.0
2024-04-01 15:40:00,269.73,270.08,269.73,269.98,20229.0,267.2072,267.554,267.2072,267.4549,20229.0
2024-04-01 15:50:00,269.91,270.23,269.59,269.62,49426.0,267.3856,267.7026,267.0686,267.0983,49426.0
2024-04-02 09:30:00,269.73,270.46,265.08,265.45,16955.0,267.2072,267.9304,262.6007,262.9673,16955.0
2024-04-02 09:40:00,266.11,266.11,264.16,265.68,33017.0,263.6211,263.6211,261.6893,263.1951,33017.0
2024-04-02 09:50:00,265.53,265.53,264.67,265.48,14876.0,263.0465,263.0465,262.1946,262.997,14876.0
2024-04-02 10:00:00,265.3,265.78,264.86,265.13,22183.0,262.8187,263.2942,262.3828,262.6503,22183.0
2024-04-02 10:10:00,264.95,265.23,264.46,265.23,8933.0,262.472,262.7493,261.9865,262.7493,8933.0
2024-04-02 10:20:00,265.08,265.93,265.0,265.65,10604.0,262.6007,263.4428,262.5215,263.1654,10604.0
2024-04-02 10:30:00,265.75,266.4,265.63,266.38,16576.0,263.2645,263.9084,263.1456,263.8886,16576.0
2024-04-02 10:40:00,266.31,266.61,265.66,265.67,15433.0,263.8192,264.1164,263.1753,263.1852,15433.0
2024-04-02 10:50:00,265.64,265.75,265.33,265.36,5241.0,263.1555,263.2645,262.8484,262.8781,5241.0
2024-04-02 11:00:00,265.38,265.81,265.23,265.55,4882.0,262.8979,263.3239,262.7493,263.0663,4882.0
2024-04-02 11:10:00,265.54,265.87,265.37,265.51,4777.0,263.0564,263.3834,262.888,263.0267,4777.0
2024-04-02 11:20:00,265.63,265.78,265.52,265.76,3943.0,263.1456,263.2942,263.0366,263.2744,3943.0
2024-04-02 11:30:00,265.66,266.22,265.13,265.13,9283.0,263.1753,263.7301,262.6503,262.6503,9283.0
2024-04-02 11:40:00,265.22,265.58,265.18,265.18,7266.0,262.7394,263.0961,262.6998,262.6998,7266.0
2024-04-02 11:50:00,265.1,265.93,265.1,265.68,3562.0,262.6206,263.4428,262.6206,263.1951,3562.0
2024-04-02 12:00:00,265.72,266.15,265.6,265.6,4929.0,263.2348,263.6607,263.1159,263.1159,4929.0
2024-04-02 12:10:00,265.86,266.03,265.66,265.95,5084.0,263.3734,263.5419,263.1753,263.4626,5084.0
2024-04-02 12:20:00,266.12,266.29,265.68,266.29,14156.0,263.631,263.7994,263.1951,263.7994,14156.0
2024-04-02 12:30:00,266.41,267.09,266.39,266.77,3180.0,263.9183,264.5919,263.8985,264.2749,3180.0
2024-04-02 12:40:00,266.75,267.26,266.75,267.25,5088.0,264.2551,264.7604,264.2551,264.7504,5088.0
2024-04-02 12:50:00,267.25,267.4,267.12,267.37,1010.0,264.7504,264.899,264.6217,264.8693,1010.0
2024-04-02 13:00:00,267.32,267.34,266.73,266.77,3409.0,264.8198,264.8396,264.2353,264.2749,3409.0
2024-04-02 13:10:00,266.71,266.71,266.2,266.21,3512.0,264.2155,264.2155,263.7103,263.7202,3512.0
2024-04-02 13:20:00,266.27,266.3,265.93,266.09,4703.0,263.7796,263.8093,263.4428,263.6013,4703.0
2024-04-02 13:30:00,266.14,266.21,265.82,265.87,5939.0,263.6508,263.7202,263.3338,263.3834,5939.0
2024-04-02 13:40:00,265.81,266.02,265.72,265.92,5675.0,263.3239,263.5319,263.2348,263.4329,5675.0
2024-04-02 13:50:00,266.07,266.12,265.99,265.99,4510.0,263.5815,263.631,263.5022,263.5022,4510.0
2024-04-02 14:00:00,265.97,266.31,265.96,266.31,2869.0,263.4824,263.8192,263.4725,263.8192,2869.0
2024-04-02 14:10:00,266.3,266.51,266.23,266.51,4132.0,263.8093,264.0174,263.74,264.0174,4132.0
2024-04-02 14:20:00,266.6,266.78,266.36,266.53,6691.0,264.1065,264.2848,263.8688,264.0372,6691.0
2024-04-02 14:30:00,266.45,266.61,266.12,266.32,3740.0,263.9579,264.1164,263.631,263.8291,3740.0
2024-04-02 14:40:00,266.39,266.61,266.33,266.49,4114.0,263.8985,264.1164,263.839,263.9976,4114.0
2024-04-02 14:50:00,266.56,266.66,266.43,266.48,2180.0,264.0669,264.166,263.9381,263.9876,2180.0
2024-04-02 15:00:00,266.48,266.62,266.33,266.56,5243.0,263.9876,264.1263,263.839,264.0669,5243.0
2024-04-02 15:10:00,266.62,266.62,266.42,266.51,4211.0,264.1263,264.1263,263.9282,264.0174,4211.0
2024-04-02 15:20:00,266.47,266.9,266.47,266.8,4275.0,263.9777,264.4037,263.9777,264.3047,4275.0
2024-04-02 15:30:00,266.88,267.25,266.78,266.91,13040.0,264.3839,264.7504,264.2848,264.4136,13040.0
2024-04-02 15:40:00,266.88,266.97,266.64,266.67,14523.0,264.3839,264.4731,264.1461,264.1759,14523.0
2024-04-02 15:50:00,266.72,266.85,266.13,266.25,88703.0,264.2254,264.3542,263.6409,263.7598,88703.0
2024-04-03 09:30:00,266.16,267.17,266.03,266.92,15171.0,263.6706,264.6712,263.5419,264.4235,15171.0
2024-04-03 09:40:00,266.73,267.07,266.01,266.13,5667.0,264.2353,264.5721,263.522,263.6409,5667.0
2024-04-03 09:50:00,266.12,266.38,265.75,266.23,6965.0,263.631,263.8886,263.2645,263.74,6965.0
2024-04-03 10:00:00,266.34,267.88,266.34,267.36,4668.0,263.849,265.3746,263.849,264.8594,4668.0
2024-04-03 10:10:00,267.29,267.84,267.19,267.78,5071.0,264.7901,265.3349,264.691,265.2755,5071.0
2024-04-03 10:20:00,267.86,267.86,267.54,267.56,2223.0,265.3547,265.3547,265.0377,265.0575,2223.0
2024-04-03 10:30:00,267.67,268.15,267.66,267.9,4459.0,265.1665,265.642,265.1566,265.3944,4459.0
2024-04-03 10:40:00,267.9,268.23,267.75,268.22,5406.0,265.3944,265.7213,265.2458,265.7114,5406.0
2024-04-03 10:50:00,268.23,268.55,268.23,268.31,3553.0,265.7213,266.0383,265.7213,265.8005,3553.0
2024-04-03 11:00:00,268.28,268.3,267.97,267.99,3874.0,265.7708,265.7906,265.4637,265.4835,3874.0
2024-04-03 11:10:00,268.0,268.61,268.0,268.46,1814.0,265.4934,266.0977,265.4934,265.9491,1814.0
2024-04-03 11:20:00,268.59,268.85,268.59,268.71,2080.0,266.0779,266.3355,266.0779,266.1968,2080.0
2024-04-03 11:30:00,268.77,268.8,268.58,268.67,2643.0,266.2562,266.2859,266.068,266.1572,2643.0
2024-04-03 11:40:00,268.71,268.99,268.61,268.89,6864.0,266.1968,266.4742,266.0977,266.3751,6864.0
2024-04-03 11:50:00,268.98,269.06,268.68,268.8,4536.0,266.4643,266.5435,266.1671,266.2859,4536.0
2024-04-03 12:00:00,268.51,268.78,268.49,268.78,6900.0,265.9987,266.2661,265.9788,266.2661,6900.0
2024-04-03 12:10:00,268.71,269.04,268.6,268.68,4215.0,266.1968,266.5237,266.0878,266.1671,4215.0
2024-04-03 12:20:00,268.68,268.76,268.44,268.75,6007.0,266.1671,266.2463,265.9293,266.2364,6007.0
2024-04-03 12:30:00,268.75,268.91,268.26,268.39,3583.0,266.2364,266.3949,265.751,265.8798,3583.0
2024-04-03 12:40:00,268.36,269.13,268.36,269.06,5914.0,265.8501,266.6129,265.8501,266.5435,5914.0
2024-04-03 12:50:00,269.07,269.63,269.07,269.3,2424.0,266.5534,267.1082,266.5534,266.7813,2424.0
2024-04-03 13:00:00,269.41,269.54,269.34,269.44,1625.0,266.8902,267.019,266.8209,266.92,1625.0
2024-04-03 13:10:00,269.43,269.58,269.28,269.5,4092.0,266.9101,267.0587,266.7615,266.9794,4092.0
2024-04-03 13:20:00,269.5,269.8,269.42,269.76,14092.0,266.9794,267.2766,266.9001,267.237,14092.0
2024-04-03 13:30:00,269.77,269.8,269.54,269.55,2542.0,267.2469,267.2766,267.019,267.0289,2542.0
2024-04-03 13:40:00,269.71,269.71,269.46,269.54,1366.0,267.1874,267.1874,266.9398,267.019,1366.0
2024-04-03 13:50:00,269.56,269.76,269.46,269.46,3831.0,267.0388,267.237,266.9398,266.9398,3831.0
2024-04-03 14:00:00,269.5,269.58,269.32,269.57,4839.0,266.9794,267.0587,266.8011,267.0487,4839.0
2024-04-03 14:10:00,269.65,269.65,269.13,269.13,3731.0,267.128,267.128,266.6129,266.6129,3731.0
2024-04-03 14:20:00,269.23,269.25,269.12,269.21,2261.0,266.7119,266.7317,266.603,266.6921,2261.0
2024-04-03 14:30:00,269.08,269.22,268.99,269.15,3821.0,266.5633,266.702,266.4742,266.6327,3821.0
2024-04-03 14:40:00,269.16,269.16,269.02,269.06,2120.0,266.6426,266.6426,266.5039,266.5435,2120.0
2024-04-03 14:50:00,269.06,269.12,268.57,268.72,5973.0,266.5435,266.603,266.0581,266.2067,5973.0
2024-04-03 15:00:00,268.62,268.9,268.42,268.85,4869.0,266.1076,266.385,265.9095,266.3355,4869.0
2024-04-03 15:10:00,268.85,268.85,267.69,268.26,6782.0,266.3355,266.3355,265.1863,265.751,6782.0
2024-04-03 15:20:00,268.22,268.34,268.06,268.16,4864.0,265.7114,265.8303,265.5529,265.6519,4864.0
2024-04-03 15:30:00,268.27,269.05,268.2,268.86,6538.0,265.7609,266.5336,265.6916,266.3454,6538.0
2024-04-03 15:40:00,268.91,269.17,268.75,269.17,12384.0,266.3949,266.6525,266.2364,266.6525,12384.0
2024-04-03 15:50:00,268.97,269.14,268.7,268.77,62562.0,266.4544,266.6228,266.1869,266.2562,62562.0
2024-04-04 09:30:00,270.95,271.39,270.37,270.5,6676.0,268.4158,268.8517,267.8413,267.97,6676.0
2024-04-04 09:40:00,270.96,271.4,270.96,271.4,4818.0,268.4257,268.8616,268.4257,268.8616,4818.0
2024-04-04 09:50:00,271.42,271.76,270.98,271.23,4702.0,268.8814,269.2183,268.4456,268.6932,4702.0
2024-04-04 10:00:00,271.0,271.33,270.75,271.33,3803.0,268.4654,268.7923,268.2177,268.7923,3803.0
2024-04-04 10:10:00,271.56,271.64,271.38,271.4,1626.0,269.0201,269.0994,268.8418,268.8616,1626.0
2024-04-04 10:20:00,271.42,272.51,271.41,272.51,2883.0,268.8814,269.9612,268.8715,269.9612,2883.0
2024-04-04 10:30:00,272.47,272.77,272.08,272.08,5237.0,269.9216,270.2188,269.5353,269.5353,5237.0
2024-04-04 10:40:00,271.93,272.18,271.84,272.09,9302.0,269.3867,269.6343,269.2975,269.5452,9302.0
2024-04-04 10:50:00,272.09,272.22,271.89,272.22,5685.0,269.5452,269.674,269.347,269.674,5685.0
2024-04-04 11:00:00,272.17,272.18,271.35,271.52,3547.0,269.6244,269.6343,268.8121,268.9805,3547.0
2024-04-04 11:10:00,271.46,271.51,271.21,271.22,3714.0,268.9211,268.9706,268.6734,268.6833,3714.0
2024-04-04 11:20:00,271.31,271.54,271.12,271.54,3753.0,268.7725,269.0003,268.5842,269.0003,3753.0
2024-04-04 11:30:00,271.47,271.49,271.23,271.23,727.0,268.931,268.9508,268.6932,268.6932,727.0
2024-04-04 11:40:00,271.19,271.5,271.18,271.19,3018.0,268.6536,268.9607,268.6437,268.6536,3018.0
2024-04-04 11:50:00,271.29,271.31,271.29,271.31,200.0,268.7527,268.7725,268.7527,268.7725,200.0
2024-04-04 12:00:00,271.3,271.53,271.18,271.44,1140.0,268.7626,268.9904,268.6437,268.9013,1140.0
2024-04-04 12:10:00,271.34,271.34,270.97,270.97,710.0,268.8022,268.8022,268.4357,268.4357,710.0
2024-04-04 12:20:00,270.83,270.96,270.83,270.86,639.0,268.297,268.4257,268.297,268.3267,639.0
2024-04-04 12:30:00,270.86,270.86,270.58,270.68,2495.0,268.3267,268.3267,268.0493,268.1484,2495.0
2024-04-04 12:40:00,270.81,270.81,270.71,270.73,400.0,268.2771,268.2771,268.1781,268.1979,400.0
2024-04-04 12:50:00,270.77,270.78,270.54,270.7,3583.0,268.2375,268.2474,268.0097,268.1682,3583.0
2024-04-04 13:00:00,270.71,270.71,270.38,270.4,977.0,268.1781,268.1781,267.8512,267.871,977.0
2024-04-04 13:10:00,270.52,270.55,270.37,270.38,2130.0,267.9899,268.0196,267.8413,267.8512,2130.0
2024-04-04 13:20:00,270.54,270.55,270.37,270.44,4144.0,268.0097,268.0196,267.8413,267.9106,4144.0
2024-04-04 13:30:00,270.42,270.64,270.32,270.32,6669.0,267.8908,268.1087,267.7917,267.7917,6669.0
2024-04-04 13:40:00,270.34,270.46,270.17,270.46,1886.0,267.8115,267.9304,267.6431,267.9304,1886.0
2024-04-04 13:50:00,270.42,270.48,269.97,270.17,2922.0,267.8908,267.9502,267.445,267.6431,2922.0
2024-04-04 14:00:00,270.19,270.44,269.92,269.93,6079.0,267.6629,267.9106,267.3955,267.4054,6079.0
2024-04-04 14:10:00,269.86,269.9,269.15,269.16,2403.0,267.336,267.3757,266.6327,266.6426,2403.0
2024-04-04 14:20:00,268.97,269.19,268.48,268.48,3525.0,266.4544,266.6723,265.9689,265.9689,3525.0
2024-04-04 14:30:00,268.11,268.11,267.28,267.9,3957.0,265.6024,265.6024,264.7802,265.3944,3957.0
2024-04-04 14:40:00,267.69,267.89,267.0,267.4,2732.0,265.1863,265.3845,264.5028,264.899,2732.0
2024-04-04 14:50:00,267.39,267.58,266.7,266.74,3448.0,264.8891,265.0774,264.2056,264.2452,3448.0
2024-04-04 15:00:00,266.76,267.44,266.59,267.25,6820.0,264.265,264.9387,264.0966,264.7504,6820.0
2024-04-04 15:10:00,267.16,267.16,266.5,266.58,6850.0,264.6613,264.6613,264.0075,264.0867,6850.0
2024-04-04 15:20:00,266.53,266.81,265.62,265.62,5815.0,264.0372,264.3146,263.1357,263.1357,5815.0
2024-04-04 15:30:00,265.74,266.41,265.74,265.91,8349.0,263.2546,263.9183,263.2546,263.423,8349.0
2024-04-04 15:40:00,266.03,266.22,265.5,266.19,9049.0,263.5419,263.7301,263.0168,263.7004,9049.0
2024-04-04 15:50:00,266.3,266.57,265.61,265.89,64838.0,263.8093,264.0768,263.1258,263.4032,64838.0
2024-04-05 09:30:00,267.19,267.91,267.19,267.49,5511.0,264.691,265.4043,264.691,264.9882,5511.0
2024-04-05 09:40:00,267.59,268.63,267.59,268.43,1882.0,265.0873,266.1175,265.0873,265.9194,1882.0
2024-04-05 09:50:00,268.09,268.73,267.95,268.54,3330.0,265.5826,266.2166,265.4439,266.0284,3330.0
2024-04-05 10:00:00,268.67,269.01,268.22,268.4,1230.0,266.1572,266.494,265.7114,265.8897,1230.0
2024-04-05 10:10:00,268.65,268.8,268.65,268.67,801.0,266.1374,266.2859,266.1374,266.1572,801.0
2024-04-05 10:20:00,268.82,268.82,268.38,268.72,2178.0,266.3058,266.3058,265.8699,266.2067,2178.0
2024-04-05 10:30:00,268.71,268.85,268.44,268.71,5835.0,266.1968,266.3355,265.9293,266.1968,5835.0
2024-04-05 10:40:00,268.67,268.94,268.6,268.83,3778.0,266.1572,266.4246,266.0878,266.3157,3778.0
2024-04-05 10:50:00,268.94,269.2,268.85,269.05,3348.0,266.4246,266.6822,266.3355,266.5336,3348.0
2024-04-05 11:00:00,269.0,269.0,268.5,268.8,1847.0,266.4841,266.4841,265.9888,266.2859,1847.0
2024-04-05 11:10:00,268.77,269.57,268.74,269.56,3420.0,266.2562,267.0487,266.2265,267.0388,3420.0
2024-04-05 11:20:00,269.75,270.21,269.75,270.2,2590.0,267.2271,267.6828,267.2271,267.6729,2590.0
2024-04-05 11:30:00,270.18,270.24,269.77,269.89,2209.0,267.653,267.7125,267.2469,267.3658,2209.0
2024-04-05 11:40:00,269.95,269.99,269.77,269.78,2600.0,267.4252,267.4648,267.2469,267.2568,2600.0
2024-04-05 11:50:00,269.65,270.15,269.65,269.96,3575.0,267.128,267.6233,267.128,267.4351,3575.0
2024-04-05 12:00:00,269.98,270.38,269.96,270.25,4909.0,267.4549,267.8512,267.4351,267.7224,4909.0
2024-04-05 12:10:00,270.27,270.5,270.27,270.42,3368.0,267.7422,267.97,267.7422,267.8908,3368.0
2024-04-05 12:20:00,270.37,270.72,270.16,270.5,4376.0,267.8413,268.188,267.6332,267.97,4376.0
2024-04-05 12:30:00,270.47,270.47,270.18,270.33,2284.0,267.9403,267.9403,267.653,267.8016,2284.0
2024-04-05 12:40:00,270.31,270.47,270.23,270.33,1300.0,267.7818,267.9403,267.7026,267.8016,1300.0
2024-04-05 12:50:00,270.22,270.48,270.12,270.47,3312.0,267.6927,267.9502,267.5936,267.9403,3312.0
2024-04-05 13:00:00,270.44,270.45,269.68,269.68,2705.0,267.9106,267.9205,267.1577,267.1577,2705.0
2024-04-05 13:10:00,269.78,269.99,269.59,269.69,1641.0,267.2568,267.4648,267.0686,267.1676,1641.0
2024-04-05 13:20:00,269.86,269.95,269.73,269.84,1653.0,267.336,267.4252,267.2072,267.3162,1653.0
2024-04-05 13:30:00,269.86,269.94,269.65,269.65,1848.0,267.336,267.4153,267.128,267.128,1848.0
2024-04-05 13:40:00,269.71,269.77,269.54,269.61,2712.0,267.1874,267.2469,267.019,267.0884,2712.0
2024-04-05 13:50:00,269.54,269.7,269.13,269.7,5068.0,267.019,267.1775,266.6129,267.1775,5068.0
2024-04-05 14:00:00,269.35,270.33,269.23,270.32,3167.0,266.8308,267.8016,266.7119,267.7917,3167.0
2024-04-05 14:10:00,270.26,270.41,270.23,270.29,1592.0,267.7323,267.8809,267.7026,267.762,1592.0
2024-04-05 14:20:00,270.32,270.58,270.06,270.06,5893.0,267.7917,268.0493,267.5342,267.5342,5893.0
2024-04-05 14:30:00,270.18,270.44,270.03,270.25,2966.0,267.653,267.9106,267.5044,267.7224,2966.0
2024-04-05 14:40:00,270.5,270.5,270.09,270.09,3041.0,267.97,267.97,267.5639,267.5639,3041.0
2024-04-05 14:50:00,270.14,270.47,270.04,270.47,5511.0,267.6134,267.9403,267.5144,267.9403,5511.0
2024-04-05 15:00:00,270.4,270.59,270.24,270.34,7879.0,267.871,268.0592,267.7125,267.8115,7879.0
2024-04-05 15:10:00,270.27,270.34,270.11,270.3,3910.0,267.7422,267.8115,267.5837,267.7719,3910.0
2024-04-05 15:20:00,270.31,270.41,270.16,270.39,3330.0,267.7818,267.8809,267.6332,267.8611,3330.0
2024-04-05 15:30:00,270.4,270.87,270.31,270.42,9478.0,267.871,268.3366,267.7818,267.8908,9478.0
2024-04-05 15:40:00,270.42,270.64,270.33,270.36,18374.0,267.8908,268.1087,267.8016,267.8314,18374.0
2024-04-05 15:50:00,270.24,270.61,270.14,270.14,45444.0,267.7125,268.079,267.6134,267.6134,45444.0
2024-04-08 09:30:00,270.52,271.43,269.98,270.16,17987.0,267.9899,268.8913,267.4549,267.6332,17987.0
2024-04-08 09:40:00,269.87,270.04,269.38,270.04,2617.0,267.3459,267.5144,266.8605,267.5144,2617.0
2024-04-08 09:50:00,269.81,270.35,269.54,270.3,4977.0,267.2865,267.8215,267.019,267.7719,4977.0
2024-04-08 10:00:00,270.08,270.56,269.55,270.43,5841.0,267.554,268.0295,267.0289,267.9007,5841.0
2024-04-08 10:10:00,270.43,270.58,270.26,270.41,6426.0,267.9007,268.0493,267.7323,267.8809,6426.0
2024-04-08 10:20:00,270.6,270.88,270.59,270.88,3000.0,268.0691,268.3465,268.0592,268.3465,3000.0
2024-04-08 10:30:00,270.88,270.99,270.74,270.75,2980.0,268.3465,268.4555,268.2078,268.2177,2980.0
2024-04-08 10:40:00,270.64,271.0,270.39,271.0,4437.0,268.1087,268.4654,267.8611,268.4654,4437.0
2024-04-08 10:50:00,270.99,271.25,270.98,271.01,7120.0,268.4555,268.713,268.4456,268.4753,7120.0
2024-04-08 11:00:00,271.06,271.06,270.68,270.78,5785.0,268.5248,268.5248,268.1484,268.2474,5785.0
2024-04-08 11:10:00,270.77,271.3,270.64,271.3,2295.0,268.2375,268.7626,268.1087,268.7626,2295.0
2024-04-08 11:20:00,271.21,271.53,271.01,271.13,4539.0,268.6734,268.9904,268.4753,268.5942,4539.0
2024-04-08 11:30:00,271.01,271.05,270.8,270.98,3395.0,268.4753,268.5149,268.2672,268.4456,3395.0
2024-04-08 11:40:00,271.0,271.1,270.78,270.8,3200.0,268.4654,268.5644,268.2474,268.2672,3200.0
2024-04-08 11:50:00,270.62,270.62,270.34,270.61,4200.0,268.0889,268.0889,267.8115,268.079,4200.0
2024-04-08 12:00:00,270.63,270.64,270.5,270.52,1900.0,268.0988,268.1087,267.97,267.9899,1900.0
2024-04-08 12:10:00,270.45,271.0,270.44,271.0,1530.0,267.9205,268.4654,267.9106,268.4654,1530.0
2024-04-08 12:20:00,270.85,271.01,270.59,271.01,3374.0,268.3168,268.4753,268.0592,268.4753,3374.0
2024-04-08 12:30:00,270.97,271.04,270.86,270.91,3443.0,268.4357,268.505,268.3267,268.3762,3443.0
2024-04-08 12:40:00,270.9,271.35,270.89,271.34,4600.0,268.3663,268.8121,268.3564,268.8022,4600.0
2024-04-08 12:50:00,271.48,271.62,270.89,271.25,5382.0,268.9409,269.0796,268.3564,268.713,5382.0
2024-04-08 13:00:00,271.24,271.47,271.21,271.46,2095.0,268.7031,268.931,268.6734,268.9211,2095.0
2024-04-08 13:10:00,271.32,271.35,271.21,271.35,1244.0,268.7824,268.8121,268.6734,268.8121,1244.0
2024-04-08 13:20:00,271.33,271.45,271.22,271.44,3173.0,268.7923,268.9112,268.6833,268.9013,3173.0
2024-04-08 13:30:00,271.44,271.5,271.24,271.24,3872.0,268.9013,268.9607,268.7031,268.7031,3872.0
2024-04-08 13:40:00,271.31,271.41,271.23,271.41,1328.0,268.7725,268.8715,268.6932,268.8715,1328.0
2024-04-08 13:50:00,271.44,271.54,271.44,271.45,900.0,268.9013,269.0003,268.9013,268.9112,900.0
2024-04-08 14:00:00,271.34,271.34,271.2,271.2,700.0,268.8022,268.8022,268.6635,268.6635,700.0
2024-04-08 14:10:00,271.16,271.17,270.84,271.0,2805.0,268.6239,268.6338,268.3069,268.4654,2805.0
2024-04-08 14:20:00,270.99,271.0,270.87,270.92,1265.0,268.4555,268.4654,268.3366,268.3861,1265.0
2024-04-08 14:30:00,270.91,270.91,270.78,270.81,924.0,268.3762,268.3762,268.2474,268.2771,924.0
2024-04-08 14:40:00,270.88,271.13,270.83,271.13,2600.0,268.3465,268.5942,268.297,268.5942,2600.0
2024-04-08 14:50:00,271.12,271.2,271.02,271.2,2074.0,268.5842,268.6635,268.4852,268.6635,2074.0
2024-04-08 15:00:00,271.26,271.29,270.98,270.99,4165.0,268.7229,268.7527,268.4456,268.4555,4165.0
2024-04-08 15:10:00,271.01,271.01,270.76,270.76,5083.0,268.4753,268.4753,268.2276,268.2276,5083.0
2024-04-08 15:20:00,270.8,270.83,270.49,270.72,5449.0,268.2672,268.297,267.9601,268.188,5449.0
2024-04-08 15:30:00,270.65,270.75,270.15,270.2,5720.0,268.1186,268.2177,267.6233,267.6729,5720.0
2024-04-08 15:40:00,270.11,270.11,269.73,269.95,8843.0,267.5837,267.5837,267.2072,267.4252,8843.0
2024-04-08 15:50:00,269.93,270.04,269.41,269.72,68209.0,267.4054,267.5144,266.8902,267.1973,68209.0
2024-04-09 09:30:00,269.55,270.23,268.63,269.08,8347.0,267.0289,267.7026,266.1175,266.5633,8347.0
2024-04-09 09:40:00,268.89,268.89,267.28,267.29,1428.0,266.3751,266.3751,264.7802,264.7901,1428.0
2024-04-09 09:50:00,267.17,267.17,266.33,266.8,4977.0,264.6712,264.6712,263.839,264.3047,4977.0
2024-04-09 10:00:00,266.58,266.8,265.52,266.31,10998.0,264.0867,264.3047,263.0366,263.8192,10998.0
2024-04-09 10:10:00,266.25,266.57,266.02,266.32,11653.0,263.7598,264.0768,263.5319,263.8291,11653.0
2024-04-09 10:20:00,266.25,266.45,264.99,265.0,8845.0,263.7598,263.9579,262.5116,262.5215,8845.0
2024-04-09 10:30:00,264.63,264.76,263.88,264.08,7095.0,262.1549,262.2837,261.412,261.6101,7095.0
2024-04-09 10:40:00,263.87,263.89,263.27,263.47,5073.0,261.4021,261.4219,260.8077,261.0058,5073.0
2024-04-09 10:50:00,263.27,265.03,263.08,264.87,10508.0,260.8077,262.5512,260.6194,262.3927,10508.0
2024-04-09 11:00:00,264.96,265.51,264.81,265.5,4608.0,262.4819,263.0267,262.3333,263.0168,4608.0
2024-04-09 11:10:00,265.49,265.74,265.35,265.68,4079.0,263.0069,263.2546,262.8682,263.1951,4079.0
2024-04-09 11:20:00,265.61,265.78,265.14,265.14,5808.0,263.1258,263.2942,262.6602,262.6602,5808.0
2024-04-09 11:30:00,265.21,265.53,264.84,265.36,2401.0,262.7295,263.0465,262.363,262.8781,2401.0
2024-04-09 11:40:00,265.38,266.29,265.32,266.2,5282.0,262.8979,263.7994,262.8385,263.7103,5282.0
2024-04-09 11:50:00,266.14,266.14,265.68,265.72,2512.0,263.6508,263.6508,263.1951,263.2348,2512.0
2024-04-09 12:00:00,265.76,265.77,265.47,265.49,1575.0,263.2744,263.2843,262.9871,263.0069,1575.0
2024-04-09 12:10:00,265.7,265.96,265.52,265.53,7027.0,263.2149,263.4725,263.0366,263.0465,7027.0
2024-04-09 12:20:00,265.4,265.43,265.02,265.16,3609.0,262.9177,262.9475,262.5413,262.68,3609.0
2024-04-09 12:30:00,265.19,265.56,265.18,265.55,2539.0,262.7097,263.0763,262.6998,263.0663,2539.0
2024-04-09 12:40:00,265.47,265.48,265.07,265.07,3804.0,262.9871,262.997,262.5908,262.5908,3804.0
2024-04-09 12:50:00,265.1,265.27,264.93,265.27,7856.0,262.6206,262.789,262.4521,262.789,7856.0
2024-04-09 13:00:00,265.4,265.57,265.0,265.56,6147.0,262.9177,263.0862,262.5215,263.0763,6147.0
2024-04-09 13:10:00,265.42,265.42,264.95,265.01,4773.0,262.9376,262.9376,262.472,262.5314,4773.0
2024-04-09 13:20:00,265.13,265.32,264.81,264.93,3000.0,262.6503,262.8385,262.3333,262.4521,3000.0
2024-04-09 13:30:00,265.07,265.24,265.04,265.07,2803.0,262.5908,262.7592,262.5611,262.5908,2803.0
2024-04-09 13:40:00,265.25,265.33,264.8,264.88,7619.0,262.7692,262.8484,262.3234,262.4026,7619.0
2024-04-09 13:50:00,264.97,265.02,264.42,264.42,3896.0,262.4918,262.5413,261.9469,261.9469,3896.0
2024-04-09 14:00:00,264.39,264.4,264.02,264.1,3817.0,261.9172,261.9271,261.5507,261.6299,3817.0
2024-04-09 14:10:00,264.11,264.11,263.88,263.9,3240.0,261.6398,261.6398,261.412,261.4318,3240.0
2024-04-09 14:20:00,263.96,264.16,263.79,263.79,2501.0,261.4912,261.6893,261.3228,261.3228,2501.0
2024-04-09 14:30:00,263.77,264.17,263.41,264.01,7834.0,261.303,261.6993,260.9464,261.5407,7834.0
2024-04-09 14:40:00,264.04,264.04,263.82,263.99,2121.0,261.5705,261.5705,261.3525,261.5209,2121.0
2024-04-09 14:50:00,263.85,264.11,263.8,264.1,3008.0,261.3822,261.6398,261.3327,261.6299,3008.0
2024-04-09 15:00:00,263.96,264.66,263.86,264.31,3491.0,261.4912,262.1847,261.3922,261.8379,3491.0
2024-04-09 15:10:00,264.56,265.54,264.49,265.38,4039.0,262.0856,263.0564,262.0163,262.8979,4039.0
2024-04-09 15:20:00,265.47,266.28,265.42,266.25,5867.0,262.9871,263.7895,262.9376,263.7598,5867.0
2024-04-09 15:30:00,266.14,266.47,265.03,265.03,7298.0,263.6508,263.9777,262.5512,262.5512,7298.0
2024-04-09 15:40:00,265.02,265.23,264.72,264.92,9997.0,262.5413,262.7493,262.2441,262.4422,9997.0
2024-04-09 15:50:00,264.83,265.72,264.8,265.71,48264.0,262.3531,263.2348,262.3234,263.2248,48264.0
2024-04-10 09:30:00,260.8,262.53,259.08,261.91,39743.0,258.3608,260.0746,256.6569,259.4604,39743.0
2024-04-10 09:40:00,262.14,263.67,261.93,262.77,18518.0,259.6882,261.2039,259.4802,260.3123,18518.0
2024-04-10 09:50:00,263.09,264.94,262.83,263.29,15492.0,260.6294,262.462,260.3718,260.8275,15492.0
2024-04-10 10:00:00,263.44,264.3,263.21,263.41,36411.0,260.9761,261.828,260.7482,260.9464,36411.0
2024-04-10 10:10:00,263.54,264.65,263.26,264.64,5982.0,261.0751,262.1748,260.7978,262.1649,5982.0
2024-04-10 10:20:00,264.8,265.17,264.38,264.56,5689.0,262.3234,262.6899,261.9073,262.0856,5689.0
2024-04-10 10:30:00,264.33,265.53,264.33,265.36,8603.0,261.8578,263.0465,261.8578,262.8781,8603.0
2024-04-10 10:40:00,265.46,265.91,265.44,265.7,6030.0,262.9772,263.423,262.9574,263.2149,6030.0
2024-04-10 10:50:00,265.71,265.71,265.27,265.62,11382.0,263.2248,263.2248,262.789,263.1357,11382.0
2024-04-10 11:00:00,265.49,265.84,265.17,265.4,18636.0,263.0069,263.3536,262.6899,262.9177,18636.0
2024-04-10 11:10:00,265.28,265.28,263.93,264.41,5346.0,262.7989,262.7989,261.4615,261.937,5346.0
2024-04-10 11:20:00,264.43,264.78,264.38,264.78,8250.0,261.9568,262.3035,261.9073,262.3035,8250.0
2024-04-10 11:30:00,264.85,265.22,264.39,264.39,6022.0,262.3729,262.7394,261.9172,261.9172,6022.0
2024-04-10 11:40:00,264.53,264.7,264.38,264.4,3286.0,262.0559,262.2243,261.9073,261.9271,3286.0
2024-04-10 11:50:00,264.53,264.66,264.32,264.49,22968.0,262.0559,262.1847,261.8478,262.0163,22968.0
2024-04-10 12:00:00,264.43,265.14,264.33,264.52,32505.0,261.9568,262.6602,261.8578,262.046,32505.0
2024-04-10 12:10:00,264.54,264.94,264.11,264.16,3998.0,262.0658,262.462,261.6398,261.6893,3998.0
2024-04-10 12:20:00,264.21,264.31,263.95,264.0,2783.0,261.7389,261.8379,261.4813,261.5308,2783.0
2024-04-10 12:30:00,264.07,264.36,263.95,264.17,10949.0,261.6002,261.8875,261.4813,261.6993,10949.0
2024-04-10 12:40:00,264.17,264.22,263.84,264.22,3718.0,261.6993,261.7488,261.3723,261.7488,3718.0
2024-04-10 12:50:00,264.23,264.67,264.03,264.52,3475.0,261.7587,262.1946,261.5606,262.046,3475.0
2024-04-10 13:00:00,264.45,264.46,263.62,263.97,7432.0,261.9766,261.9865,261.1544,261.5011,7432.0
2024-04-10 13:10:00,263.92,264.87,263.87,264.68,4200.0,261.4516,262.3927,261.4021,262.2045,4200.0
2024-04-10 13:20:00,264.72,265.46,264.68,265.0,7939.0,262.2441,262.9772,262.2045,262.5215,7939.0
2024-04-10 13:30:00,264.97,265.14,264.02,264.04,5538.0,262.4918,262.6602,261.5507,261.5705,5538.0
2024-04-10 13:40:00,263.79,264.21,263.72,264.12,5990.0,261.3228,261.7389,261.2535,261.6497,5990.0
2024-04-10 13:50:00,264.5,265.66,264.16,265.02,3231.0,262.0262,263.1753,261.6893,262.5413,3231.0
2024-04-10 14:00:00,265.09,265.26,264.43,264.9,1594.0,262.6106,262.7791,261.9568,262.4224,1594.0
2024-04-10 14:10:00,265.19,265.33,264.59,264.68,5970.0,262.7097,262.8484,262.1153,262.2045,5970.0
2024-04-10 14:20:00,264.63,264.66,264.02,264.21,9178.0,262.1549,262.1847,261.5507,261.7389,9178.0
2024-04-10 14:30:00,264.1,264.28,263.98,264.22,10902.0,261.6299,261.8082,261.511,261.7488,10902.0
2024-04-10 14:40:00,264.27,264.45,264.12,264.19,2263.0,261.7983,261.9766,261.6497,261.7191,2263.0
2024-04-10 14:50:00,264.17,264.35,263.87,263.93,18174.0,261.6993,261.8776,261.4021,261.4615,18174.0
2024-04-10 15:00:00,263.98,264.47,263.87,264.47,3361.0,261.511,261.9964,261.4021,261.9964,3361.0
2024-04-10 15:10:00,264.68,264.89,264.5,264.67,5217.0,262.2045,262.4125,262.0262,262.1946,5217.0
2024-04-10 15:20:00,264.67,264.97,264.58,264.63,7718.0,262.1946,262.4918,262.1054,262.1549,7718.0
2024-04-10 15:30:00,264.44,264.44,263.81,264.03,6587.0,261.9667,261.9667,261.3426,261.5606,6587.0
2024-04-10 15:40:00,264.06,264.61,264.06,264.41,8850.0,261.5903,262.1351,261.5903,261.937,8850.0
2024-04-10 15:50:00,264.3,264.77,264.19,264.37,59935.0,261.828,262.2936,261.7191,261.8974,59935.0
2024-04-11 09:30:00,264.23,265.41,264.23,264.41,3242.0,261.7587,262.9277,261.7587,261.937,3242.0
2024-04-11 09:40:00,263.84,265.09,263.84,264.61,3937.0,261.3723,262.6106,261.3723,262.1351,3937.0
2024-04-11 09:50:00,264.4,265.9,264.4,265.19,11181.0,261.9271,263.4131,261.9271,262.7097,11181.0
2024-04-11 10:00:00,265.26,265.26,264.38,264.76,3179.0,262.7791,262.7791,261.9073,262.2837,3179.0
2024-04-11 10:10:00,264.92,264.92,264.22,264.33,3428.0,262.4422,262.4422,261.7488,261.8578,3428.0
2024-04-11 10:20:00,264.43,264.78,264.29,264.47,9353.0,261.9568,262.3035,261.8181,261.9964,9353.0
2024-04-11 10:30:00,264.51,264.86,264.42,264.5,9699.0,262.0361,262.3828,261.9469,262.0262,9699.0
2024-04-11 10:40:00,264.5,264.5,263.9,264.22,3407.0,262.0262,262.0262,261.4318,261.7488,3407.0
2024-04-11 10:50:00,264.22,264.37,264.06,264.34,7084.0,261.7488,261.8974,261.5903,261.8677,7084.0
2024-04-11 11:00:00,264.16,264.62,264.07,264.42,7405.0,261.6893,262.145,261.6002,261.9469,7405.0
2024-04-11 11:10:00,264.43,264.77,264.23,264.68,11441.0,261.9568,262.2936,261.7587,262.2045,11441.0
2024-04-11 11:20:00,264.83,265.16,264.74,264.83,3635.0,262.3531,262.68,262.2639,262.3531,3635.0
2024-04-11 11:30:00,264.76,264.87,264.54,264.55,4346.0,262.2837,262.3927,262.0658,262.0757,4346.0
2024-04-11 11:40:00,264.55,265.07,264.52,264.93,3809.0,262.0757,262.5908,262.046,262.4521,3809.0
2024-04-11 11:50:00,264.86,265.53,264.8,265.53,2959.0,262.3828,263.0465,262.3234,263.0465,2959.0
2024-04-11 12:00:00,265.57,265.82,265.28,265.44,5082.0,263.0862,263.3338,262.7989,262.9574,5082.0
2024-04-11 12:10:00,265.43,265.5,265.25,265.5,725.0,262.9475,263.0168,262.7692,263.0168,725.0
2024-04-11 12:20:00,265.39,266.14,265.31,265.88,12984.0,262.9078,263.6508,262.8286,263.3933,12984.0
2024-04-11 12:30:00,265.79,266.15,265.55,265.6,20343.0,263.3041,263.6607,263.0663,263.1159,20343.0
2024-04-11 12:40:00,265.48,266.05,265.47,266.05,4211.0,262.997,263.5617,262.9871,263.5617,4211.0
2024-04-11 12:50:00,266.04,266.16,265.99,266.12,2954.0,263.5518,263.6706,263.5022,263.631,2954.0
2024-04-11 13:00:00,266.12,266.99,265.85,266.71,8955.0,263.631,264.4929,263.3635,264.2155,8955.0
2024-04-11 13:10:00,266.8,267.0,266.51,266.71,3204.0,264.3047,264.5028,264.0174,264.2155,3204.0
2024-04-11 13:20:00,266.83,267.03,266.45,266.45,3402.0,264.3344,264.5325,263.9579,263.9579,3402.0
2024-04-11 13:30:00,266.54,266.66,265.88,265.93,7457.0,264.0471,264.166,263.3933,263.4428,7457.0
2024-04-11 13:40:00,265.8,266.06,265.75,265.88,3219.0,263.314,263.5716,263.2645,263.3933,3219.0
2024-04-11 13:50:00,266.06,266.19,265.97,265.98,2337.0,263.5716,263.7004,263.4824,263.4923,2337.0
2024-04-11 14:00:00,265.92,266.29,265.89,266.29,3348.0,263.4329,263.7994,263.4032,263.7994,3348.0
2024-04-11 14:10:00,266.09,266.25,265.95,265.95,1605.0,263.6013,263.7598,263.4626,263.4626,1605.0
2024-04-11 14:20:00,265.96,266.3,265.96,266.28,1512.0,263.4725,263.8093,263.4725,263.7895,1512.0
2024-04-11 14:30:00,266.14,266.57,266.14,266.57,2200.0,263.6508,264.0768,263.6508,264.0768,2200.0
2024-04-11 14:40:00,266.63,266.72,266.38,266.4,2302.0,264.1362,264.2254,263.8886,263.9084,2302.0
2024-04-11 14:50:00,266.52,266.81,266.34,266.59,3440.0,264.0273,264.3146,263.849,264.0966,3440.0
2024-04-11 15:00:00,266.77,267.0,266.75,266.92,1456.0,264.2749,264.5028,264.2551,264.4235,1456.0
2024-04-11 15:10:00,266.88,266.89,266.56,266.62,2663.0,264.3839,264.3938,264.0669,264.1263,2663.0
2024-04-11 15:20:00,266.45,266.62,266.41,266.58,2546.0,263.9579,264.1263,263.9183,264.0867,2546.0
2024-04-11 15:30:00,266.52,266.55,266.27,266.44,2639.0,264.0273,264.057,263.7796,263.948,2639.0
2024-04-11 15:40:00,266.45,266.92,266.19,266.19,6851.0,263.9579,264.4235,263.7004,263.7004,6851.0
2024-04-11 15:50:00,266.18,266.26,265.4,265.42,38519.0,263.6905,263.7697,262.9177,262.9376,38519.0
2024-04-12 09:30:00,263.25,264.67,263.25,264.57,6601.0,260.7879,262.1946,260.7879,262.0955,6601.0
2024-04-12 09:40:00,264.5,264.5,263.58,263.97,2800.0,262.0262,262.0262,261.1148,261.5011,2800.0
2024-04-12 09:50:00,264.24,264.24,263.26,263.55,2799.0,261.7686,261.7686,260.7978,261.0851,2799.0
2024-04-12 10:00:00,263.33,263.52,262.96,263.04,5057.0,260.8671,261.0553,260.5006,260.5798,5057.0
2024-04-12 10:10:00,262.97,263.68,262.97,263.59,10726.0,260.5105,261.2138,260.5105,261.1247,10726.0
2024-04-12 10:20:00,263.66,263.86,263.4,263.54,8291.0,261.194,261.3922,260.9365,261.0751,8291.0
2024-04-12 10:30:00,263.61,263.63,263.0,263.41,9000.0,261.1445,261.1643,260.5402,260.9464,9000.0
2024-04-12 10:40:00,263.35,263.46,262.76,262.76,4347.0,260.8869,260.9959,260.3024,260.3024,4347.0
2024-04-12 10:50:00,262.77,263.16,262.51,262.95,3630.0,260.3123,260.6987,260.0548,260.4907,3630.0
2024-04-12 11:00:00,262.96,263.65,262.96,263.54,3014.0,260.5006,261.1841,260.5006,261.0751,3014.0
2024-04-12 11:10:00,263.53,264.24,263.53,264.2,1556.0,261.0652,261.7686,261.0652,261.729,1556.0
2024-04-12 11:20:00,264.2,264.35,263.79,264.35,2916.0,261.729,261.8776,261.3228,261.8776,2916.0
2024-04-12 11:30:00,264.44,264.56,264.07,264.07,3178.0,261.9667,262.0856,261.6002,261.6002,3178.0
2024-04-12 11:40:00,264.02,264.29,263.9,264.29,3217.0,261.5507,261.8181,261.4318,261.8181,3217.0
2024-04-12 11:50:00,264.37,264.39,264.1,264.32,4316.0,261.8974,261.9172,261.6299,261.8478,4316.0
2024-04-12 12:00:00,264.32,264.34,263.91,264.13,9530.0,261.8478,261.8677,261.4417,261.6596,9530.0
2024-04-12 12:10:00,264.17,264.25,263.76,263.76,5005.0,261.6993,261.7785,261.2931,261.2931,5005.0
2024-04-12 12:20:00,263.89,264.04,262.99,262.99,2557.0,261.4219,261.5705,260.5303,260.5303,2557.0
2024-04-12 12:30:00,262.94,263.19,262.48,262.54,2259.0,260.4808,260.7284,260.0251,260.0845,2259.0
2024-04-12 12:40:00,262.75,262.75,262.45,262.53,1611.0,260.2925,260.2925,259.9953,260.0746,1611.0
2024-04-12 12:50:00,262.5,262.79,262.46,262.48,2860.0,260.0449,260.3322,260.0052,260.0251,2860.0
2024-04-12 13:00:00,262.55,262.69,262.4,262.52,1900.0,260.0944,260.2331,259.9458,260.0647,1900.0
2024-04-12 13:10:00,262.46,262.73,262.41,262.59,2000.0,260.0052,260.2727,259.9557,260.134,2000.0
2024-04-12 13:20:00,262.26,262.31,261.98,261.99,2403.0,259.8071,259.8566,259.5297,259.5396,2403.0
2024-04-12 13:30:00,261.94,261.94,261.72,261.76,2429.0,259.4901,259.4901,259.2722,259.3118,2429.0
2024-04-12 13:40:00,261.87,262.58,261.87,262.56,6304.0,259.4208,260.1241,259.4208,260.1043,6304.0
2024-04-12 13:50:00,262.47,262.58,261.96,262.09,5333.0,260.0152,260.1241,259.5099,259.6387,5333.0
2024-04-12 14:00:00,262.06,262.52,261.82,262.39,6296.0,259.609,260.0647,259.3712,259.9359,6296.0
2024-04-12 14:10:00,262.62,262.95,262.62,262.87,8389.0,260.1637,260.4907,260.1637,260.4114,8389.0
2024-04-12 14:20:00,262.87,262.87,262.61,262.73,2200.0,260.4114,260.4114,260.1538,260.2727,2200.0
2024-04-12 14:30:00,262.83,262.84,262.13,262.13,3057.0,260.3718,260.3817,259.6783,259.6783,3057.0
2024-04-12 14:40:00,262.22,262.76,262.21,262.58,4174.0,259.7675,260.3024,259.7576,260.1241,4174.0
2024-04-12 14:50:00,262.62,262.69,262.15,262.15,2870.0,260.1637,260.2331,259.6981,259.6981,2870.0
2024-04-12 15:00:00,262.1,262.39,261.98,262.39,2143.0,259.6486,259.9359,259.5297,259.9359,2143.0
2024-04-12 15:10:00,262.1,262.1,261.61,261.83,5678.0,259.6486,259.6486,259.1632,259.3811,5678.0
2024-04-12 15:20:00,261.8,262.13,261.69,261.69,6002.0,259.3514,259.6783,259.2424,259.2424,6002.0
2024-04-12 15:30:00,261.6,261.85,261.29,261.29,5657.0,259.1533,259.401,258.8462,258.8462,5657.0
2024-04-12 15:40:00,261.43,262.48,261.42,262.14,10651.0,258.9849,260.0251,258.975,259.6882,10651.0
2024-04-12 15:50:00,262.21,262.91,262.02,262.88,38145.0,259.7576,260.451,259.5694,260.4213,38145.0
2024-04-15 09:30:00,268.41,268.41,267.37,267.59,20048.0,265.8996,265.8996,264.8693,265.0873,20048.0
2024-04-15 09:40:00,267.19,267.21,265.51,265.93,2426.0,264.691,264.7108,263.0267,263.4428,2426.0
2024-04-15 09:50:00,265.49,265.49,264.69,265.24,2578.0,263.0069,263.0069,262.2144,262.7592,2578.0
2024-04-15 10:00:00,264.88,265.26,264.18,264.44,4534.0,262.4026,262.7791,261.7092,261.9667,4534.0
2024-04-15 10:10:00,264.26,264.26,263.33,264.19,6719.0,261.7884,261.7884,260.8671,261.7191,6719.0
2024-04-15 10:20:00,264.14,264.28,263.77,264.2,3996.0,261.6695,261.8082,261.303,261.729,3996.0
2024-04-15 10:30:00,263.81,263.99,263.3,263.47,6611.0,261.3426,261.5209,260.8374,261.0058,6611.0
2024-04-15 10:40:00,263.54,263.71,263.06,263.34,2849.0,261.0751,261.2436,260.5996,260.877,2849.0
2024-04-15 10:50:00,263.34,263.41,263.02,263.03,2708.0,260.877,260.9464,260.56,260.5699,2708.0
2024-04-15 11:00:00,262.74,263.16,262.73,263.09,2758.0,260.2826,260.6987,260.2727,260.6294,2758.0
2024-04-15 11:10:00,263.06,263.19,262.94,263.11,1831.0,260.5996,260.7284,260.4808,260.6492,1831.0
2024-04-15 11:20:00,262.88,263.23,262.84,263.22,1501.0,260.4213,260.768,260.3817,260.7581,1501.0
2024-04-15 11:30:00,263.33,263.96,263.33,263.93,2857.0,260.8671,261.4912,260.8671,261.4615,2857.0
2024-04-15 11:40:00,263.96,264.01,263.51,263.53,3028.0,261.4912,261.5407,261.0454,261.0652,3028.0
2024-04-15 11:50:00,263.81,263.81,263.74,263.79,1400.0,261.3426,261.3426,261.2733,261.3228,1400.0
2024-04-15 12:00:00,263.83,264.02,263.49,263.88,3581.0,261.3624,261.5507,261.0256,261.412,3581.0
2024-04-15 12:10:00,263.78,263.78,263.12,263.13,1870.0,261.3129,261.3129,260.6591,260.669,1870.0
2024-04-15 12:20:00,263.25,263.37,262.82,262.82,3277.0,260.7879,260.9067,260.3619,260.3619,3277.0
2024-04-15 12:30:00,262.79,262.86,262.26,262.3,2165.0,260.3322,260.4015,259.8071,259.8467,2165.0
2024-04-15 12:40:00,262.42,262.86,262.31,262.67,4301.0,259.9656,260.4015,259.8566,260.2133,4301.0
2024-04-15 12:50:00,262.42,262.68,262.32,262.62,1300.0,259.9656,260.2232,259.8666,260.1637,1300.0
2024-04-15 13:00:00,262.46,262.82,262.21,262.82,912.0,260.0052,260.3619,259.7576,260.3619,912.0
2024-04-15 13:10:00,262.72,262.77,262.4,262.4,1432.0,260.2628,260.3123,259.9458,259.9458,1432.0
2024-04-15 13:20:00,261.95,261.95,261.14,261.14,1612.0,259.5,259.5,258.6976,258.6976,1612.0
2024-04-15 13:30:00,261.14,261.27,260.7,260.79,9250.0,258.6976,258.8264,258.2617,258.3509,9250.0
2024-04-15 13:40:00,260.77,261.49,260.71,261.08,3868.0,258.3311,259.0443,258.2716,258.6382,3868.0
2024-04-15 13:50:00,260.94,261.78,260.71,261.78,2164.0,258.4995,259.3316,258.2716,259.3316,2164.0
2024-04-15 14:00:00,261.57,261.79,261.35,261.46,3777.0,259.1236,259.3415,258.9056,259.0146,3777.0
2024-04-15 14:10:00,261.34,261.34,260.79,260.93,5764.0,258.8957,258.8957,258.3509,258.4896,5764.0
2024-04-15 14:20:00,260.99,261.12,260.63,260.95,2832.0,258.549,258.6778,258.1924,258.5094,2832.0
2024-04-15 14:30:00,260.86,261.46,260.85,261.31,6941.0,258.4202,259.0146,258.4103,258.866,6941.0
2024-04-15 14:40:00,261.45,261.61,260.85,260.85,2731.0,259.0047,259.1632,258.4103,258.4103,2731.0
2024-04-15 14:50:00,260.86,261.24,260.47,261.08,5161.0,258.4202,258.7967,258.0339,258.6382,5161.0
2024-04-15 15:00:00,261.05,261.09,260.66,260.86,6162.0,258.6084,258.6481,258.2221,258.4202,6162.0
2024-04-15 15:10:00,260.86,261.06,260.3,260.39,5924.0,258.4202,258.6183,257.8654,257.9546,5924.0
2024-04-15 15:20:00,260.33,261.0,260.33,260.57,7019.0,257.8952,258.5589,257.8952,258.1329,7019.0
2024-04-15 15:30:00,260.68,261.05,260.6,260.7,8412.0,258.2419,258.6084,258.1626,258.2617,8412.0
2024-04-15 15:40:00,260.69,260.75,260.24,260.75,14328.0,258.2518,258.3112,257.806,258.3112,14328.0
2024-04-15 15:50:00,260.7,260.99,260.3,260.36,50557.0,258.2617,258.549,257.8654,257.9249,50557.0
2024-04-16 09:30:00,260.83,261.22,260.01,260.56,11231.0,258.3905,258.7768,257.5782,258.123,11231.0
2024-04-16 09:40:00,260.01,260.02,257.02,257.35,9224.0,257.5782,257.5881,254.6161,254.943,9224.0
2024-04-16 09:50:00,257.72,258.36,257.5,258.13,3943.0,255.3096,255.9436,255.0916,255.7157,3943.0
2024-04-16 10:00:00,258.08,258.78,257.81,258.64,6918.0,255.6662,256.3597,255.3987,256.221,6918.0
2024-04-16 10:10:00,259.08,259.46,258.94,259.31,2598.0,256.6569,257.0333,256.5182,256.8847,2598.0
2024-04-16 10:20:00,259.47,259.65,258.75,258.75,13336.0,257.0432,257.2215,256.3299,256.3299,13336.0
2024-04-16 10:30:00,258.71,258.71,257.65,257.86,7801.0,256.2903,256.2903,255.2402,255.4483,7801.0
2024-04-16 10:40:00,257.87,258.41,257.6,258.36,11065.0,255.4582,255.9931,255.1907,255.9436,11065.0
2024-04-16 10:50:00,258.09,258.23,257.73,257.9,10261.0,255.6761,255.8148,255.3195,255.4879,10261.0
2024-04-16 11:00:00,257.99,258.98,257.98,258.98,6041.0,255.5771,256.5578,255.5671,256.5578,6041.0
2024-04-16 11:10:00,259.13,259.44,258.92,259.17,4712.0,256.7064,257.0135,256.4984,256.746,4712.0
2024-04-16 11:20:00,259.16,259.39,259.14,259.19,2254.0,256.7361,256.964,256.7163,256.7658,2254.0
2024-04-16 11:30:00,259.09,259.6,258.82,259.53,2528.0,256.6668,257.172,256.3993,257.1026,2528.0
2024-04-16 11:40:00,259.57,260.07,259.57,260.07,1500.0,257.1423,257.6376,257.1423,257.6376,1500.0
2024-04-16 11:50:00,259.87,260.3,259.55,259.55,3215.0,257.4395,257.8654,257.1225,257.1225,3215.0
2024-04-16 12:00:00,259.31,259.32,258.98,259.25,1545.0,256.8847,256.8946,256.5578,256.8253,1545.0
2024-04-16 12:10:00,259.33,259.43,259.01,259.38,1737.0,256.9045,257.0036,256.5875,256.9541,1737.0
2024-04-16 12:20:00,259.27,259.62,259.26,259.49,2145.0,256.8451,257.1918,256.8352,257.063,2145.0
2024-04-16 12:30:00,259.66,259.8,259.24,259.35,1300.0,257.2314,257.3701,256.8154,256.9243,1300.0
2024-04-16 12:40:00,259.23,259.37,259.09,259.32,2769.0,256.8055,256.9441,256.6668,256.8946,2769.0
2024-04-16 12:50:00,259.44,259.51,259.25,259.5,1500.0,257.0135,257.0828,256.8253,257.0729,1500.0
2024-04-16 13:00:00,259.31,259.32,258.85,259.13,4772.0,256.8847,256.8946,256.429,256.7064,4772.0
2024-04-16 13:10:00,259.37,259.37,258.79,259.18,1779.0,256.9441,256.9441,256.3696,256.7559,1779.0
2024-04-16 13:20:00,259.17,259.46,258.92,258.93,2491.0,256.746,257.0333,256.4984,256.5083,2491.0
2024-04-16 13:30:00,259.08,259.08,257.9,258.48,5188.0,256.6569,256.6569,255.4879,256.0625,5188.0
2024-04-16 13:40:00,258.84,259.16,258.53,258.54,2800.0,256.4191,256.7361,256.112,256.1219,2800.0
2024-04-16 13:50:00,258.3,258.68,258.15,258.24,1236.0,255.8842,256.2606,255.7356,255.8247,1236.0
2024-04-16 14:00:00,258.16,259.62,258.16,259.62,2440.0,255.7455,257.1918,255.7455,257.1918,2440.0
2024-04-16 14:10:00,259.62,259.75,258.07,258.14,4280.0,257.1918,257.3206,255.6563,255.7256,4280.0
2024-04-16 14:20:00,258.1,258.4,257.54,257.87,3684.0,255.686,255.9832,255.1313,255.4582,3684.0
2024-04-16 14:30:00,258.0,258.46,257.81,258.38,2466.0,255.587,256.0427,255.3987,255.9634,2466.0
2024-04-16 14:40:00,258.41,258.52,258.23,258.23,3736.0,255.9931,256.1021,255.8148,255.8148,3736.0
2024-04-16 14:50:00,258.43,259.29,258.43,259.29,6352.0,256.0129,256.8649,256.0129,256.8649,6352.0
2024-04-16 15:00:00,259.31,259.36,258.96,259.26,15458.0,256.8847,256.9342,256.538,256.8352,15458.0
2024-04-16 15:10:00,259.37,259.44,259.11,259.28,2855.0,256.9441,257.0135,256.6866,256.855,2855.0
2024-04-16 15:20:00,259.3,259.4,259.01,259.01,3858.0,256.8748,256.9739,256.5875,256.5875,3858.0
2024-04-16 15:30:00,258.91,259.11,258.2,258.87,19115.0,256.4884,256.6866,255.7851,256.4488,19115.0
2024-04-16 15:40:00,258.97,259.15,258.65,259.15,13881.0,256.5479,256.7262,256.2309,256.7262,13881.0
2024-04-16 15:50:00,259.34,259.35,258.17,258.56,62814.0,256.9144,256.9243,255.7554,256.1417,62814.0
2024-04-17 09:30:00,260.08,260.08,258.78,259.4,4224.0,257.6475,257.6475,256.3597,256.9739,4224.0
2024-04-17 09:40:00,259.9,259.9,259.11,259.81,540.0,257.4692,257.4692,256.6866,257.38,540.0
2024-04-17 09:50:00,259.13,260.09,259.04,259.48,3434.0,256.7064,257.6574,256.6172,257.0531,3434.0
2024-04-17 10:00:00,260.09,260.09,259.15,259.8,3073.0,257.6574,257.6574,256.7262,257.3701,3073.0
2024-04-17 10:10:00,259.54,259.65,259.26,259.29,1323.0,257.1126,257.2215,256.8352,256.8649,1323.0
2024-04-17 10:20:00,259.2,259.47,258.44,259.22,5813.0,256.7757,257.0432,256.0228,256.7955,5813.0
2024-04-17 10:30:00,259.02,259.28,258.94,259.28,2397.0,256.5974,256.855,256.5182,256.855,2397.0
2024-04-17 10:40:00,259.3,259.58,259.19,259.31,3720.0,256.8748,257.1522,256.7658,256.8847,3720.0
2024-04-17 10:50:00,259.13,259.14,258.33,258.81,2759.0,256.7064,256.7163,255.9139,256.3894,2759.0
2024-04-17 11:00:00,258.99,259.36,258.98,259.21,3407.0,256.5677,256.9342,256.5578,256.7856,3407.0
2024-04-17 11:10:00,259.18,259.25,258.79,258.84,2972.0,256.7559,256.8253,256.3696,256.4191,2972.0
2024-04-17 11:20:00,258.71,258.96,258.64,258.81,4161.0,256.2903,256.538,256.221,256.3894,4161.0
2024-04-17 11:30:00,258.67,258.67,257.84,258.37,3143.0,256.2507,256.2507,255.4285,255.9535,3143.0
2024-04-17 11:40:00,258.34,258.53,258.34,258.36,800.0,255.9238,256.112,255.9238,255.9436,800.0
2024-04-17 11:50:00,258.25,258.71,258.06,258.4,1993.0,255.8346,256.2903,255.6464,255.9832,1993.0
2024-04-17 12:00:00,258.23,258.36,257.75,258.03,6774.0,255.8148,255.9436,255.3393,255.6167,6774.0
2024-04-17 12:10:00,258.56,258.68,257.99,258.04,4813.0,256.1417,256.2606,255.5771,255.6266,4813.0
2024-04-17 12:20:00,258.02,258.02,257.48,257.53,2950.0,255.6068,255.6068,255.0718,255.1214,2950.0
2024-04-17 12:30:00,257.36,257.4,256.83,256.92,4067.0,254.9529,254.9926,254.4279,254.5171,4067.0
2024-04-17 12:40:00,257.0,257.0,256.07,256.9,10164.0,254.5963,254.5963,253.675,254.4972,10164.0
2024-04-17 12:50:00,257.12,257.12,256.6,256.84,5117.0,254.7152,254.7152,254.2001,254.4378,5117.0
2024-04-17 13:00:00,256.83,257.13,256.44,256.99,4796.0,254.4279,254.7251,254.0415,254.5864,4796.0
2024-04-17 13:10:00,256.83,257.43,256.78,257.13,5197.0,254.4279,255.0223,254.3784,254.7251,5197.0
2024-04-17 13:20:00,257.16,257.56,256.8,257.35,6545.0,254.7548,255.1511,254.3982,254.943,6545.0
2024-04-17 13:30:00,257.54,257.75,257.21,257.34,4740.0,255.1313,255.3393,254.8043,254.9331,4740.0
2024-04-17 13:40:00,257.34,257.65,257.24,257.46,7065.0,254.9331,255.2402,254.8341,255.052,7065.0
2024-04-17 13:50:00,257.73,258.6,257.73,258.46,6644.0,255.3195,256.1813,255.3195,256.0427,6644.0
2024-04-17 14:00:00,258.27,258.53,258.1,258.29,4226.0,255.8544,256.112,255.686,255.8742,4226.0
2024-04-17 14:10:00,258.44,258.59,257.86,258.47,11791.0,256.0228,256.1714,255.4483,256.0526,11791.0
2024-04-17 14:20:00,258.48,258.59,257.93,258.1,8252.0,256.0625,256.1714,255.5176,255.686,8252.0
2024-04-17 14:30:00,257.91,259.01,257.91,258.75,6463.0,255.4978,256.5875,255.4978,256.3299,6463.0
2024-04-17 14:40:00,258.76,259.5,258.22,258.64,9518.0,256.3399,257.0729,255.8049,256.221,9518.0
2024-04-17 14:50:00,258.63,258.84,257.5,257.92,8156.0,256.2111,256.4191,255.0916,255.5077,8156.0
2024-04-17 15:00:00,257.93,257.97,257.7,257.81,6190.0,255.5176,255.5572,255.2898,255.3987,6190.0
2024-04-17 15:10:00,257.7,258.54,257.42,258.32,12501.0,255.2898,256.1219,255.0124,255.904,12501.0
2024-04-17 15:20:00,258.44,258.44,257.77,257.79,17283.0,256.0228,256.0228,255.3591,255.3789,17283.0
2024-04-17 15:30:00,257.81,258.17,257.73,257.96,22984.0,255.3987,255.7554,255.3195,255.5473,22984.0
2024-04-17 15:40:00,257.94,258.97,257.72,258.8,39944.0,255.5275,256.5479,255.3096,256.3795,39944.0
2024-04-17 15:50:00,258.86,259.02,257.77,258.26,114090.0,256.4389,256.5974,255.3591,255.8445,114090.0
2024-04-18 09:30:00,260.26,260.26,258.97,259.25,6353.0,257.8258,257.8258,256.5479,256.8253,6353.0
2024-04-18 09:40:00,259.29,259.74,257.96,258.27,5183.0,256.8649,257.3107,255.5473,255.8544,5183.0
2024-04-18 09:50:00,258.11,258.47,257.92,258.08,6448.0,255.6959,256.0526,255.5077,255.6662,6448.0
2024-04-18 10:00:00,258.65,258.94,257.9,258.67,6412.0,256.2309,256.5182,255.4879,256.2507,6412.0
2024-04-18 10:10:00,258.87,259.24,258.72,258.92,10704.0,256.4488,256.8154,256.3002,256.4984,10704.0
2024-04-18 10:20:00,258.75,259.15,258.75,259.15,1933.0,256.3299,256.7262,256.3299,256.7262,1933.0
2024-04-18 10:30:00,259.42,259.55,259.22,259.35,4146.0,256.9937,257.1225,256.7955,256.9243,4146.0
2024-04-18 10:40:00,259.29,259.29,258.6,258.99,6095.0,256.8649,256.8649,256.1813,256.5677,6095.0
2024-04-18 10:50:00,259.22,259.23,258.64,258.7,4717.0,256.7955,256.8055,256.221,256.2804,4717.0
2024-04-18 11:00:00,258.68,258.69,257.95,258.06,5703.0,256.2606,256.2705,255.5374,255.6464,5703.0
2024-04-18 11:10:00,258.05,259.3,258.05,259.28,8195.0,255.6365,256.8748,255.6365,256.855,8195.0
2024-04-18 11:20:00,259.31,259.5,258.98,259.15,7526.0,256.8847,257.0729,256.5578,256.7262,7526.0
2024-04-18 11:30:00,259.16,259.35,258.8,258.88,4654.0,256.7361,256.9243,256.3795,256.4587,4654.0
2024-04-18 11:40:00,258.86,258.86,258.5,258.7,2494.0,256.4389,256.4389,256.0823,256.2804,2494.0
2024-04-18 11:50:00,258.72,259.26,258.53,259.12,7427.0,256.3002,256.8352,256.112,256.6965,7427.0
2024-04-18 12:00:00,259.21,259.32,258.26,258.26,5092.0,256.7856,256.8946,255.8445,255.8445,5092.0
2024-04-18 12:10:00,258.2,258.45,258.06,258.26,1559.0,255.7851,256.0327,255.6464,255.8445,1559.0
2024-04-18 12:20:00,258.35,258.38,258.01,258.08,1619.0,255.9337,255.9634,255.5969,255.6662,1619.0
2024-04-18 12:30:00,257.98,257.98,257.31,257.61,1701.0,255.5671,255.5671,254.9034,255.2006,1701.0
2024-04-18 12:40:00,257.46,257.52,257.21,257.33,1213.0,255.052,255.1114,254.8043,254.9232,1213.0
2024-04-18 12:50:00,257.29,257.29,256.77,257.02,2561.0,254.8836,254.8836,254.3685,254.6161,2561.0
2024-04-18 13:00:00,257.07,257.13,256.74,256.89,3448.0,254.6657,254.7251,254.3387,254.4873,3448.0
2024-04-18 13:10:00,256.75,256.75,255.38,255.49,2100.0,254.3486,254.3486,252.9915,253.1004,2100.0
2024-04-18 13:20:00,255.63,255.63,254.34,255.17,8800.0,253.2391,253.2391,251.9612,252.7834,8800.0
2024-04-18 13:30:00,255.25,255.25,254.71,254.71,3305.0,252.8627,252.8627,252.3277,252.3277,3305.0
2024-04-18 13:40:00,254.92,254.99,254.67,254.85,2945.0,252.5358,252.6051,252.2881,252.4664,2945.0
2024-04-18 13:50:00,254.83,254.94,254.56,254.8,2519.0,252.4466,252.5556,252.1791,252.4169,2519.0
2024-04-18 14:00:00,254.71,254.85,254.42,254.76,2782.0,252.3277,252.4664,252.0404,252.3773,2782.0
2024-04-18 14:10:00,254.71,255.68,254.44,255.46,4139.0,252.3277,253.2887,252.0603,253.0707,4139.0
2024-04-18 14:20:00,255.49,255.59,254.93,255.03,2736.0,253.1004,253.1995,252.5457,252.6447,2736.0
2024-04-18 14:30:00,255.0,255.11,254.72,254.96,3707.0,252.615,252.724,252.3376,252.5754,3707.0
2024-04-18 14:40:00,255.15,255.46,255.14,255.22,2101.0,252.7636,253.0707,252.7537,252.833,2101.0
2024-04-18 14:50:00,255.28,255.28,254.9,254.9,2817.0,252.8924,252.8924,252.516,252.516,2817.0
2024-04-18 15:00:00,254.77,255.56,254.77,255.51,3871.0,252.3872,253.1698,252.3872,253.1202,3871.0
2024-04-18 15:10:00,255.56,255.74,254.82,255.03,2972.0,253.1698,253.3481,252.4367,252.6447,2972.0
2024-04-18 15:20:00,255.18,255.29,254.9,255.02,5105.0,252.7933,252.9023,252.516,252.6348,5105.0
2024-04-18 15:30:00,255.21,255.74,255.15,255.37,4150.0,252.8231,253.3481,252.7636,252.9816,4150.0
2024-04-18 15:40:00,255.38,255.72,255.21,255.66,17502.0,252.9915,253.3283,252.8231,253.2688,17502.0
2024-04-18 15:50:00,255.62,256.13,254.8,255.03,41181.0,253.2292,253.7344,252.4169,252.6447,41181.0
2024-04-19 09:30:00,256.28,256.55,255.39,256.55,25769.0,253.883,254.1505,253.0014,254.1505,25769.0
2024-04-19 09:40:00,256.56,256.56,255.85,256.29,966.0,254.1604,254.1604,253.4571,253.893,966.0
2024-04-19 09:50:00,256.49,257.43,256.49,257.0,2708.0,254.0911,255.0223,254.0911,254.5963,2708.0
2024-04-19 10:00:00,257.37,257.45,256.74,256.74,2956.0,254.9629,255.0421,254.3387,254.3387,2956.0
2024-04-19 10:10:00,256.17,256.17,255.58,255.67,2204.0,253.7741,253.7741,253.1896,253.2788,2204.0
2024-04-19 10:20:00,255.55,255.95,255.31,255.58,1453.0,253.1599,253.5561,252.9221,253.1896,1453.0
2024-04-19 10:30:00,255.67,255.69,255.2,255.21,1728.0,253.2788,253.2986,252.8131,252.8231,1728.0
2024-04-19 10:40:00,255.09,256.1,255.05,255.7,3004.0,252.7042,253.7047,252.6645,253.3085,3004.0
2024-04-19 10:50:00,255.74,255.85,255.59,255.59,500.0,253.3481,253.4571,253.1995,253.1995,500.0
2024-04-19 11:00:00,255.03,255.16,254.83,255.16,1030.0,252.6447,252.7735,252.4466,252.7735,1030.0
2024-04-19 11:10:00,255.15,255.4,254.87,254.93,2600.0,252.7636,253.0113,252.4862,252.5457,2600.0
2024-04-19 11:20:00,254.85,254.91,254.81,254.89,935.0,252.4664,252.5259,252.4268,252.506,935.0
2024-04-19 11:30:00,255.05,255.08,254.58,254.78,1970.0,252.6645,252.6943,252.1989,252.3971,1970.0
2024-04-19 11:40:00,254.95,255.12,254.83,254.93,1701.0,252.5655,252.7339,252.4466,252.5457,1701.0
2024-04-19 11:50:00,254.7,254.89,254.35,254.35,4621.0,252.3178,252.506,251.9711,251.9711,4621.0
2024-04-19 12:00:00,254.4,254.7,253.96,254.2,6274.0,252.0206,252.3178,251.5847,251.8225,6274.0
2024-04-19 12:10:00,254.19,254.19,253.11,253.11,15163.0,251.8126,251.8126,250.7427,250.7427,15163.0
2024-04-19 12:20:00,253.34,253.45,253.25,253.25,2587.0,250.9705,251.0795,250.8814,250.8814,2587.0
2024-04-19 12:30:00,253.15,253.24,252.77,252.77,4698.0,250.7823,250.8715,250.4059,250.4059,4698.0
2024-04-19 12:40:00,252.77,253.44,252.76,253.39,7079.0,250.4059,251.0696,250.396,251.0201,7079.0
2024-04-19 12:50:00,253.47,253.81,253.36,253.36,3258.0,251.0993,251.4361,250.9904,250.9904,3258.0
2024-04-19 13:00:00,253.58,253.94,253.48,253.78,4910.0,251.2083,251.5649,251.1092,251.4064,4910.0
2024-04-19 13:10:00,253.86,253.96,253.58,253.89,6484.0,251.4857,251.5847,251.2083,251.5154,6484.0
2024-04-19 13:20:00,253.91,253.91,253.08,253.08,6825.0,251.5352,251.5352,250.713,250.713,6825.0
2024-04-19 13:30:00,253.27,253.45,253.0,253.0,2100.0,250.9012,251.0795,250.6337,250.6337,2100.0
2024-04-19 13:40:00,253.13,253.82,253.06,253.74,3874.0,250.7625,251.4461,250.6932,251.3668,3874.0
2024-04-19 13:50:00,253.96,254.27,253.6,253.69,2915.0,251.5847,251.8918,251.2281,251.3173,2915.0
2024-04-19 14:00:00,253.47,253.74,252.58,253.11,7149.0,251.0993,251.3668,250.2177,250.7427,7149.0
2024-04-19 14:10:00,253.12,253.28,252.82,252.95,6748.0,250.7526,250.9111,250.4554,250.5842,6748.0
2024-04-19 14:20:00,252.9,252.96,252.45,252.46,4211.0,250.5347,250.5941,250.0889,250.0988,4211.0
2024-04-19 14:30:00,252.48,252.64,252.36,252.45,7978.0,250.1186,250.2771,249.9997,250.0889,7978.0
2024-04-19 14:40:00,252.36,252.36,251.65,251.66,7206.0,249.9997,249.9997,249.2963,249.3063,7206.0
2024-04-19 14:50:00,251.98,252.3,251.4,251.87,8878.0,249.6233,249.9403,249.0487,249.5143,8878.0
2024-04-19 15:00:00,251.89,252.1,251.7,252.09,5556.0,249.5341,249.7421,249.3459,249.7322,5556.0
2024-04-19 15:10:00,252.07,252.87,251.99,252.18,8189.0,249.7124,250.5049,249.6332,249.8214,8189.0
2024-04-19 15:20:00,252.18,252.2,251.82,251.92,3887.0,249.8214,249.8412,249.4648,249.5638,3887.0
2024-04-19 15:30:00,251.94,252.21,251.72,251.87,5815.0,249.5836,249.8511,249.3657,249.5143,5815.0
2024-04-19 15:40:00,251.88,251.99,251.32,251.43,21951.0,249.5242,249.6332,248.9694,249.0784,21951.0
2024-04-19 15:50:00,251.34,252.35,251.34,252.05,66620.0,248.9892,249.9898,248.9892,249.6926,66620.0
2024-04-22 09:30:00,253.03,253.03,251.86,252.23,6041.0,250.6634,250.6634,249.5044,249.8709,6041.0
2024-04-22 09:40:00,252.34,253.26,251.58,253.26,3947.0,249.9799,250.8913,249.227,250.8913,3947.0
2024-04-22 09:50:00,253.09,253.98,253.05,253.98,5531.0,250.7229,251.6046,250.6833,251.6046,5531.0
2024-04-22 10:00:00,254.18,254.59,253.87,253.88,19176.0,251.8027,252.2089,251.4956,251.5055,19176.0
2024-04-22 10:10:00,254.01,254.22,253.64,253.8,4621.0,251.6343,251.8423,251.2677,251.4262,4621.0
2024-04-22 10:20:00,253.86,253.86,253.35,253.35,3927.0,251.4857,251.4857,250.9804,250.9804,3927.0
2024-04-22 10:30:00,253.15,253.4,252.91,253.02,2848.0,250.7823,251.03,250.5446,250.6535,2848.0
2024-04-22 10:40:00,253.11,253.49,252.97,253.11,3343.0,250.7427,251.1191,250.604,250.7427,3343.0
2024-04-22 10:50:00,253.03,253.03,252.59,252.65,3565.0,250.6634,250.6634,250.2276,250.287,3565.0
2024-04-22 11:00:00,252.52,253.17,252.27,252.27,2071.0,250.1582,250.8021,249.9106,249.9106,2071.0
2024-04-22 11:10:00,252.37,252.38,251.91,252.14,3529.0,250.0096,250.0195,249.5539,249.7818,3529.0
2024-04-22 11:20:00,252.07,252.49,251.93,252.3,5598.0,249.7124,250.1285,249.5737,249.9403,5598.0
2024-04-22 11:30:00,252.35,252.52,252.24,252.52,3378.0,249.9898,250.1582,249.8808,250.1582,3378.0
2024-04-22 11:40:00,252.43,252.77,252.13,252.77,3126.0,250.0691,250.4059,249.7719,250.4059,3126.0
2024-04-22 11:50:00,252.87,253.1,252.86,253.07,2469.0,250.5049,250.7328,250.495,250.7031,2469.0
2024-04-22 12:00:00,253.1,253.46,253.01,253.46,1200.0,250.7328,251.0894,250.6436,251.0894,1200.0
2024-04-22 12:10:00,253.4,253.72,253.28,253.65,4733.0,251.03,251.347,250.9111,251.2776,4733.0
2024-04-22 12:20:00,253.68,253.73,253.08,253.08,4546.0,251.3074,251.3569,250.713,250.713,4546.0
2024-04-22 12:30:00,253.02,253.48,252.76,253.37,2315.0,250.6535,251.1092,250.396,251.0003,2315.0
2024-04-22 12:40:00,253.32,253.48,253.18,253.47,2747.0,250.9507,251.1092,250.812,251.0993,2747.0
2024-04-22 12:50:00,253.4,253.58,253.27,253.57,2895.0,251.03,251.2083,250.9012,251.1984,2895.0
2024-04-22 13:00:00,253.77,253.85,253.62,253.81,1900.0,251.3965,251.4758,251.2479,251.4361,1900.0
2024-04-22 13:10:00,253.85,253.89,253.52,253.52,4611.0,251.4758,251.5154,251.1489,251.1489,4611.0
2024-04-22 13:20:00,253.73,254.43,253.62,254.33,22735.0,251.3569,252.0503,251.2479,251.9513,22735.0
2024-04-22 13:30:00,254.42,254.8,254.41,254.66,1451.0,252.0404,252.4169,252.0305,252.2782,1451.0
2024-04-22 13:40:00,254.66,255.07,254.57,255.0,3065.0,252.2782,252.6844,252.189,252.615,3065.0
2024-04-22 13:50:00,255.06,255.55,255.05,255.5,4257.0,252.6745,253.1599,252.6645,253.1103,4257.0
2024-04-22 14:00:00,255.56,255.57,255.18,255.48,4092.0,253.1698,253.1797,252.7933,253.0905,4092.0
2024-04-22 14:10:00,255.25,255.73,255.24,255.73,3668.0,252.8627,253.3382,252.8528,253.3382,3668.0
2024-04-22 14:20:00,255.73,255.93,255.7,255.79,2967.0,253.3382,253.5363,253.3085,253.3976,2967.0
2024-04-22 14:30:00,255.94,256.13,255.31,255.35,4174.0,253.5462,253.7344,252.9221,252.9617,4174.0
2024-04-22 14:40:00,255.32,255.54,254.74,255.54,14634.0,252.932,253.15,252.3574,253.15,14634.0
2024-04-22 14:50:00,255.53,255.8,255.43,255.5,8258.0,253.1401,253.4075,253.041,253.1103,8258.0
2024-04-22 15:00:00,255.47,255.62,254.95,254.95,4657.0,253.0806,253.2292,252.5655,252.5655,4657.0
2024-04-22 15:10:00,255.04,255.08,254.72,254.72,20784.0,252.6546,252.6943,252.3376,252.3376,20784.0
2024-04-22 15:20:00,254.72,255.48,254.63,255.37,4823.0,252.3376,253.0905,252.2485,252.9816,4823.0
2024-04-22 15:30:00,255.27,255.28,254.73,254.88,4232.0,252.8825,252.8924,252.3475,252.4961,4232.0
2024-04-22 15:40:00,254.68,255.03,254.68,254.88,8978.0,252.298,252.6447,252.298,252.4961,8978.0
2024-04-22 15:50:00,254.87,254.88,254.12,254.48,43120.0,252.4862,252.4961,251.7432,252.0999,43120.0
2024-04-23 09:30:00,254.15,255.26,254.15,255.26,4150.0,251.773,252.8726,251.773,252.8726,4150.0
2024-04-23 09:40:00,255.49,255.49,254.86,254.97,1507.0,253.1004,253.1004,252.4763,252.5853,1507.0
2024-04-23 09:50:00,254.96,255.57,254.96,255.49,1283.0,252.5754,253.1797,252.5754,253.1004,1283.0
2024-04-23 10:00:00,255.34,256.7,255.34,256.69,7604.0,252.9518,254.2991,252.9518,254.2892,7604.0
2024-04-23 10:10:00,256.62,257.45,256.55,257.1,10964.0,254.2199,255.0421,254.1505,254.6954,10964.0
2024-04-23 10:20:00,257.27,258.27,257.27,257.98,4432.0,254.8638,255.8544,254.8638,255.5671,4432.0
2024-04-23 10:30:00,258.23,259.11,258.05,258.05,14906.0,255.8148,256.6866,255.6365,255.6365,14906.0
2024-04-23 10:40:00,258.37,258.84,258.26,258.46,5116.0,255.9535,256.4191,255.8445,256.0427,5116.0
2024-04-23 10:50:00,258.61,259.53,258.47,259.27,5551.0,256.1913,257.1026,256.0526,256.8451,5551.0
2024-04-23 11:00:00,259.17,259.17,258.34,258.34,5640.0,256.746,256.746,255.9238,255.9238,5640.0
2024-04-23 11:10:00,258.31,258.96,258.31,258.87,4131.0,255.8941,256.538,255.8941,256.4488,4131.0
2024-04-23 11:20:00,258.81,258.98,258.64,258.65,5123.0,256.3894,256.5578,256.221,256.2309,5123.0
2024-04-23 11:30:00,258.54,258.68,258.0,258.65,6427.0,256.1219,256.2606,255.587,256.2309,6427.0
2024-04-23 11:40:00,258.42,258.52,258.36,258.41,1414.0,256.003,256.1021,255.9436,255.9931,1414.0
2024-04-23 11:50:00,258.49,258.49,257.9,258.17,3382.0,256.0724,256.0724,255.4879,255.7554,3382.0
2024-04-23 12:00:00,258.02,258.24,258.01,258.15,2091.0,255.6068,255.8247,255.5969,255.7356,2091.0
2024-04-23 12:10:00,258.06,258.35,257.97,258.17,2445.0,255.6464,255.9337,255.5572,255.7554,2445.0
2024-04-23 12:20:00,258.18,258.67,258.17,258.6,1917.0,255.7653,256.2507,255.7554,256.1813,1917.0
2024-04-23 12:30:00,258.66,259.16,258.62,259.09,11115.0,256.2408,256.7361,256.2012,256.6668,11115.0
2024-04-23 12:40:00,259.33,259.5,259.18,259.43,7034.0,256.9045,257.0729,256.7559,257.0036,7034.0
2024-04-23 12:50:00,259.51,259.82,259.27,259.73,12194.0,257.0828,257.3899,256.8451,257.3008,12194.0
2024-04-23 13:00:00,259.64,259.79,259.46,259.54,6866.0,257.2116,257.3602,257.0333,257.1126,6866.0
2024-04-23 13:10:00,259.54,259.57,259.19,259.29,2508.0,257.1126,257.1423,256.7658,256.8649,2508.0
2024-04-23 13:20:00,259.37,259.65,259.19,259.65,2342.0,256.9441,257.2215,256.7658,257.2215,2342.0
2024-04-23 13:30:00,259.55,259.65,259.41,259.48,1301.0,257.1225,257.2215,256.9838,257.0531,1301.0
2024-04-23 13:40:00,259.6,259.8,259.53,259.79,1822.0,257.172,257.3701,257.1026,257.3602,1822.0
2024-04-23 13:50:00,259.79,259.83,259.64,259.76,3403.0,257.3602,257.3998,257.2116,257.3305,3403.0
2024-04-23 14:00:00,259.75,259.82,259.51,259.75,5523.0,257.3206,257.3899,257.0828,257.3206,5523.0
2024-04-23 14:10:00,259.6,259.95,259.37,259.95,4717.0,257.172,257.5187,256.9441,257.5187,4717.0
2024-04-23 14:20:00,259.94,260.01,259.6,259.61,3463.0,257.5088,257.5782,257.172,257.1819,3463.0
2024-04-23 14:30:00,259.55,259.82,259.36,259.67,12512.0,257.1225,257.3899,256.9342,257.2413,12512.0
2024-04-23 14:40:00,259.76,259.81,259.24,259.24,4185.0,257.3305,257.38,256.8154,256.8154,4185.0
2024-04-23 14:50:00,259.33,259.37,258.63,259.04,5208.0,256.9045,256.9441,256.2111,256.6172,5208.0
2024-04-23 15:00:00,259.07,259.09,258.59,258.79,16625.0,256.647,256.6668,256.1714,256.3696,16625.0
2024-04-23 15:10:00,258.65,259.03,258.46,258.53,10586.0,256.2309,256.6073,256.0427,256.112,10586.0
2024-04-23 15:20:00,258.16,258.53,258.1,258.31,14431.0,255.7455,256.112,255.686,255.8941,14431.0
2024-04-23 15:30:00,258.34,258.6,257.92,258.32,10808.0,255.9238,256.1813,255.5077,255.904,10808.0
2024-04-23 15:40:00,258.3,259.17,258.3,259.09,16754.0,255.8842,256.746,255.8842,256.6668,16754.0
2024-04-23 15:50:00,259.0,259.37,258.67,259.35,68785.0,256.5776,256.9441,256.2507,256.9243,68785.0
2024-04-24 09:30:00,258.21,259.28,257.63,259.28,15397.0,255.795,256.855,255.2204,256.855,15397.0
2024-04-24 09:40:00,259.49,259.49,258.98,259.29,3541.0,257.063,257.063,256.5578,256.8649,3541.0
2024-04-24 09:50:00,259.5,259.96,258.52,258.74,3127.0,257.0729,257.5286,256.1021,256.32,3127.0
2024-04-24 10:00:00,258.53,259.1,257.99,258.83,5365.0,256.112,256.6767,255.5771,256.4092,5365.0
2024-04-24 10:10:00,259.02,259.02,257.8,257.81,2205.0,256.5974,256.5974,255.3888,255.3987,2205.0
2024-04-24 10:20:00,257.83,257.92,257.51,257.51,2141.0,255.4185,255.5077,255.1015,255.1015,2141.0
2024-04-24 10:30:00,257.5,257.71,256.23,256.23,6383.0,255.0916,255.2997,253.8335,253.8335,6383.0
2024-04-24 10:40:00,256.15,256.33,255.11,255.11,18998.0,253.7543,253.9326,252.724,252.724,18998.0
2024-04-24 10:50:00,255.16,256.01,255.14,256.01,2000.0,252.7735,253.6156,252.7537,253.6156,2000.0
2024-04-24 11:00:00,255.93,256.07,255.63,255.86,2882.0,253.5363,253.675,253.2391,253.467,2882.0
2024-04-24 11:10:00,255.96,256.38,255.8,255.87,4508.0,253.566,253.9821,253.4075,253.4769,4508.0
2024-04-24 11:20:00,255.98,256.06,255.7,256.06,2843.0,253.5859,253.6651,253.3085,253.6651,2843.0
2024-04-24 11:30:00,256.01,256.44,256.01,256.23,2102.0,253.6156,254.0415,253.6156,253.8335,2102.0
2024-04-24 11:40:00,255.97,255.97,255.44,255.65,2937.0,253.5759,253.5759,253.0509,253.2589,2937.0
2024-04-24 11:50:00,255.58,255.63,255.2,255.5,3000.0,253.1896,253.2391,252.8131,253.1103,3000.0
2024-04-24 12:00:00,255.56,255.68,254.82,254.83,1117.0,253.1698,253.2887,252.4367,252.4466,1117.0
2024-04-24 12:10:00,254.74,254.98,254.63,254.94,1915.0,252.3574,252.5952,252.2485,252.5556,1915.0
2024-04-24 12:20:00,254.94,255.26,254.83,255.26,3667.0,252.5556,252.8726,252.4466,252.8726,3667.0
2024-04-24 12:30:00,255.1,255.1,254.32,254.33,1773.0,252.7141,252.7141,251.9414,251.9513,1773.0
2024-04-24 12:40:00,254.35,254.35,253.76,254.08,6672.0,251.9711,251.9711,251.3866,251.7036,6672.0
2024-04-24 12:50:00,254.08,254.91,254.06,254.91,3991.0,251.7036,252.5259,251.6838,252.5259,3991.0
2024-04-24 13:00:00,254.76,254.95,254.6,254.87,1655.0,252.3773,252.5655,252.2188,252.4862,1655.0
2024-04-24 13:10:00,254.76,255.19,254.76,255.16,2136.0,252.3773,252.8032,252.3773,252.7735,2136.0
2024-04-24 13:20:00,255.2,255.9,255.08,255.76,2472.0,252.8131,253.5066,252.6943,253.3679,2472.0
2024-04-24 13:30:00,255.82,256.45,255.82,256.28,2000.0,253.4273,254.0515,253.4273,253.883,2000.0
2024-04-24 13:40:00,256.29,256.84,256.29,256.84,1203.0,253.893,254.4378,253.893,254.4378,1203.0
2024-04-24 13:50:00,256.54,256.88,256.47,256.77,1653.0,254.1406,254.4774,254.0713,254.3685,1653.0
2024-04-24 14:00:00,256.43,256.5,255.79,256.18,4027.0,254.0316,254.101,253.3976,253.784,4027.0
2024-04-24 14:10:00,256.07,256.1,255.81,255.81,1662.0,253.675,253.7047,253.4174,253.4174,1662.0
2024-04-24 14:20:00,255.72,256.08,255.53,255.53,1107.0,253.3283,253.6849,253.1401,253.1401,1107.0
2024-04-24 14:30:00,255.51,256.05,255.33,255.99,5059.0,253.1202,253.6552,252.9419,253.5958,5059.0
2024-04-24 14:40:00,256.21,256.57,256.2,256.57,3400.0,253.8137,254.1703,253.8038,254.1703,3400.0
2024-04-24 14:50:00,256.52,256.59,256.13,256.19,8424.0,254.1208,254.1901,253.7344,253.7939,8424.0
2024-04-24 15:00:00,256.13,256.26,256.06,256.26,1211.0,253.7344,253.8632,253.6651,253.8632,1211.0
2024-04-24 15:10:00,256.3,256.62,256.27,256.52,8312.0,253.9029,254.2199,253.8731,254.1208,8312.0
2024-04-24 15:20:00,256.36,256.92,256.13,256.59,3545.0,253.9623,254.5171,253.7344,254.1901,3545.0
2024-04-24 15:30:00,256.69,256.7,256.21,256.21,2472.0,254.2892,254.2991,253.8137,253.8137,2472.0
2024-04-24 15:40:00,256.21,256.58,256.08,256.47,10523.0,253.8137,254.1802,253.6849,254.0713,10523.0
2024-04-24 15:50:00,256.4,256.87,256.17,256.37,61841.0,254.0019,254.4675,253.7741,253.9722,61841.0
2024-04-25 09:30:00,253.99,253.99,251.39,251.52,6235.0,251.6145,251.6145,249.0388,249.1676,6235.0
2024-04-25 09:40:00,251.96,251.96,250.77,251.41,35706.0,249.6035,249.6035,248.4246,249.0586,35706.0
2024-04-25 09:50:00,251.62,252.52,251.2,252.34,9023.0,249.2666,250.1582,248.8506,249.9799,9023.0
2024-04-25 10:00:00,252.17,252.58,251.75,252.51,16815.0,249.8115,250.2177,249.3954,250.1483,16815.0
2024-04-25 10:10:00,252.53,253.84,252.52,253.58,7970.0,250.1681,251.4659,250.1582,251.2083,7970.0
2024-04-25 10:20:00,253.38,253.71,253.06,253.26,8844.0,251.0102,251.3371,250.6932,250.8913,8844.0
2024-04-25 10:30:00,253.19,253.43,252.53,252.96,12460.0,250.8219,251.0597,250.1681,250.5941,12460.0
2024-04-25 10:40:00,252.91,253.3,252.33,253.17,10052.0,250.5446,250.9309,249.97,250.8021,10052.0
2024-04-25 10:50:00,253.25,253.53,252.99,253.53,6912.0,250.8814,251.1588,250.6238,251.1588,6912.0
2024-04-25 11:00:00,253.65,254.34,253.65,254.29,9572.0,251.2776,251.9612,251.2776,251.9117,9572.0
2024-04-25 11:10:00,254.26,254.73,254.14,254.73,4234.0,251.8819,252.3475,251.7631,252.3475,4234.0
2024-04-25 11:20:00,254.71,254.79,254.5,254.66,3819.0,252.3277,252.407,252.1197,252.2782,3819.0
2024-04-25 11:30:00,254.77,255.14,254.54,255.14,3472.0,252.3872,252.7537,252.1593,252.7537,3472.0
2024-04-25 11:40:00,255.21,255.31,254.87,254.89,5188.0,252.8231,252.9221,252.4862,252.506,5188.0
2024-04-25 11:50:00,254.86,255.54,254.86,255.47,5954.0,252.4763,253.15,252.4763,253.0806,5954.0
2024-04-25 12:00:00,255.5,256.1,255.42,256.1,1897.0,253.1103,253.7047,253.0311,253.7047,1897.0
2024-04-25 12:10:00,255.81,256.4,255.71,256.33,2424.0,253.4174,254.0019,253.3184,253.9326,2424.0
2024-04-25 12:20:00,256.47,256.85,256.47,256.85,1325.0,254.0713,254.4477,254.0713,254.4477,1325.0
2024-04-25 12:30:00,256.81,256.81,256.45,256.74,4392.0,254.4081,254.4081,254.0515,254.3387,4392.0
2024-04-25 12:40:00,256.64,256.95,256.56,256.73,3525.0,254.2397,254.5468,254.1604,254.3288,3525.0
2024-04-25 12:50:00,256.75,257.36,256.68,256.83,4420.0,254.3486,254.9529,254.2793,254.4279,4420.0
2024-04-25 13:00:00,257.0,257.46,257.0,257.2,2551.0,254.5963,255.052,254.5963,254.7944,2551.0
2024-04-25 13:10:00,256.96,257.29,256.86,257.28,2909.0,254.5567,254.8836,254.4576,254.8737,2909.0
2024-04-25 13:20:00,257.25,257.32,257.09,257.32,1900.0,254.844,254.9133,254.6855,254.9133,1900.0
2024-04-25 13:30:00,257.29,258.11,257.29,258.11,6004.0,254.8836,255.6959,254.8836,255.6959,6004.0
2024-04-25 13:40:00,258.11,258.46,257.88,258.45,2772.0,255.6959,256.0427,255.4681,256.0327,2772.0
2024-04-25 13:50:00,258.33,258.67,258.15,258.26,1094.0,255.9139,256.2507,255.7356,255.8445,1094.0
2024-04-25 14:00:00,258.4,258.64,258.13,258.62,3590.0,255.9832,256.221,255.7157,256.2012,3590.0
2024-04-25 14:10:00,258.59,258.64,258.5,258.63,1050.0,256.1714,256.221,256.0823,256.2111,1050.0
2024-04-25 14:20:00,258.66,258.83,258.11,258.12,6813.0,256.2408,256.4092,255.6959,255.7058,6813.0
2024-04-25 14:30:00,257.97,258.7,257.97,258.63,4033.0,255.5572,256.2804,255.5572,256.2111,4033.0
2024-04-25 14:40:00,258.52,258.53,258.07,258.16,2139.0,256.1021,256.112,255.6563,255.7455,2139.0
2024-04-25 14:50:00,258.16,258.3,257.75,258.18,4140.0,255.7455,255.8842,255.3393,255.7653,4140.0
2024-04-25 15:00:00,258.32,258.89,258.32,258.73,2104.0,255.904,256.4686,255.904,256.3101,2104.0
2024-04-25 15:10:00,258.74,258.78,258.4,258.76,3737.0,256.32,256.3597,255.9832,256.3399,3737.0
2024-04-25 15:20:00,258.89,258.98,258.64,258.79,4656.0,256.4686,256.5578,256.221,256.3696,4656.0
2024-04-25 15:30:00,258.88,258.89,258.27,258.63,7248.0,256.4587,256.4686,255.8544,256.2111,7248.0
2024-04-25 15:40:00,258.63,258.71,258.05,258.44,23053.0,256.2111,256.2903,255.6365,256.0228,23053.0
2024-04-25 15:50:00,258.25,258.99,258.11,258.53,72142.0,255.8346,256.5677,255.6959,256.112,72142.0
2024-04-26 09:30:00,258.99,260.26,258.99,259.66,4513.0,256.5677,257.8258,256.5677,257.2314,4513.0
2024-04-26 09:40:00,259.54,260.02,259.0,259.62,6159.0,257.1126,257.5881,256.5776,257.1918,6159.0
2024-04-26 09:50:00,259.56,260.07,259.56,259.93,1700.0,257.1324,257.6376,257.1324,257.4989,1700.0
2024-04-26 10:00:00,259.98,260.36,259.69,260.36,11131.0,257.5484,257.9249,257.2612,257.9249,11131.0
2024-04-26 10:10:00,260.38,260.5,260.07,260.36,10631.0,257.9447,258.0636,257.6376,257.9249,10631.0
2024-04-26 10:20:00,260.36,260.74,260.07,260.45,15508.0,257.9249,258.3013,257.6376,258.014,15508.0
2024-04-26 10:30:00,260.47,260.66,259.87,260.17,6893.0,258.0339,258.2221,257.4395,257.7367,6893.0
2024-04-26 10:40:00,260.33,260.33,259.6,259.87,4058.0,257.8952,257.8952,257.172,257.4395,4058.0
2024-04-26 10:50:00,259.84,259.93,259.55,259.83,5898.0,257.4097,257.4989,257.1225,257.3998,5898.0
2024-04-26 11:00:00,259.84,260.4,259.84,259.84,6521.0,257.4097,257.9645,257.4097,257.4097,6521.0
2024-04-26 11:10:00,259.9,259.9,259.23,259.33,3242.0,257.4692,257.4692,256.8055,256.9045,3242.0
2024-04-26 11:20:00,259.23,259.38,258.82,259.38,3400.0,256.8055,256.9541,256.3993,256.9541,3400.0
2024-04-26 11:30:00,259.5,259.57,259.02,259.14,3270.0,257.0729,257.1423,256.5974,256.7163,3270.0
2024-04-26 11:40:00,259.11,259.35,258.88,259.0,10975.0,256.6866,256.9243,256.4587,256.5776,10975.0
2024-04-26 11:50:00,259.0,259.3,258.9,259.04,21894.0,256.5776,256.8748,256.4785,256.6172,21894.0
2024-04-26 12:00:00,259.13,259.15,258.79,258.98,4002.0,256.7064,256.7262,256.3696,256.5578,4002.0
2024-04-26 12:10:00,259.09,259.44,259.03,259.43,6216.0,256.6668,257.0135,256.6073,257.0036,6216.0
2024-04-26 12:20:00,259.46,259.86,259.31,259.86,11437.0,257.0333,257.4296,256.8847,257.4296,11437.0
2024-04-26 12:30:00,259.9,260.2,259.81,260.12,9337.0,257.4692,257.7664,257.38,257.6871,9337.0
2024-04-26 12:40:00,260.03,260.76,260.01,260.52,6838.0,257.598,258.3211,257.5782,258.0834,6838.0
2024-04-26 12:50:00,260.53,260.86,260.47,260.76,1098.0,258.0933,258.4202,258.0339,258.3211,1098.0
2024-04-26 13:00:00,260.89,260.98,260.66,260.8,3964.0,258.4499,258.5391,258.2221,258.3608,3964.0
2024-04-26 13:10:00,260.79,260.99,260.79,260.91,1347.0,258.3509,258.549,258.3509,258.4697,1347.0
2024-04-26 13:20:00,261.02,261.12,260.81,261.07,5875.0,258.5787,258.6778,258.3707,258.6282,5875.0
2024-04-26 13:30:00,261.06,261.4,260.9,261.14,4085.0,258.6183,258.9552,258.4598,258.6976,4085.0
2024-04-26 13:40:00,261.04,261.34,260.78,261.27,2006.0,258.5985,258.8957,258.341,258.8264,2006.0
2024-04-26 13:50:00,261.23,261.84,261.21,261.79,4617.0,258.7867,259.391,258.7669,259.3415,4617.0
2024-04-26 14:00:00,261.68,261.71,261.16,261.16,3305.0,259.2325,259.2623,258.7174,258.7174,3305.0
2024-04-26 14:10:00,261.31,261.6,261.22,261.47,4694.0,258.866,259.1533,258.7768,259.0245,4694.0
2024-04-26 14:20:00,261.44,261.51,261.33,261.36,3610.0,258.9948,259.0641,258.8858,258.9155,3610.0
2024-04-26 14:30:00,261.38,261.45,261.2,261.39,4460.0,258.9353,259.0047,258.757,258.9453,4460.0
2024-04-26 14:40:00,261.4,261.49,261.3,261.44,3892.0,258.9552,259.0443,258.8561,258.9948,3892.0
2024-04-26 14:50:00,261.37,261.45,261.28,261.3,4973.0,258.9254,259.0047,258.8363,258.8561,4973.0
2024-04-26 15:00:00,261.29,261.68,261.27,261.67,5459.0,258.8462,259.2325,258.8264,259.2226,5459.0
2024-04-26 15:10:00,261.67,261.67,261.44,261.5,4844.0,259.2226,259.2226,258.9948,259.0542,4844.0
2024-04-26 15:20:00,261.55,261.65,261.43,261.63,5445.0,259.1038,259.2028,258.9849,259.183,5445.0
2024-04-26 15:30:00,261.56,261.63,261.22,261.38,9504.0,259.1137,259.183,258.7768,258.9353,9504.0
2024-04-26 15:40:00,261.46,261.66,260.91,261.63,16207.0,259.0146,259.2127,258.4697,259.183,16207.0
2024-04-26 15:50:00,261.54,261.7,261.2,261.2,69076.0,259.0938,259.2524,258.757,258.757,69076.0
2024-04-29 09:30:00,261.29,262.33,260.8,261.12,21028.0,258.8462,259.8765,258.3608,258.6778,21028.0
2024-04-29 09:40:00,260.8,261.53,260.67,261.51,9866.0,258.3608,259.0839,258.232,259.0641,9866.0
2024-04-29 09:50:00,261.5,261.75,260.82,260.82,8826.0,259.0542,259.3019,258.3806,258.3806,8826.0
2024-04-29 10:00:00,260.85,261.19,260.71,260.8,17761.0,258.4103,258.7471,258.2716,258.3608,17761.0
2024-04-29 10:10:00,260.76,262.15,260.64,261.8,18732.0,258.3211,259.6981,258.2023,259.3514,18732.0
2024-04-29 10:20:00,261.81,262.16,261.54,261.98,6778.0,259.3613,259.7081,259.0938,259.5297,6778.0
2024-04-29 10:30:00,261.99,262.18,261.25,261.29,5769.0,259.5396,259.7279,258.8066,258.8462,5769.0
2024-04-29 10:40:00,261.29,261.81,261.19,261.81,25391.0,258.8462,259.3613,258.7471,259.3613,25391.0
2024-04-29 10:50:00,261.88,261.98,261.42,261.5,4441.0,259.4307,259.5297,258.975,259.0542,4441.0
2024-04-29 11:00:00,261.51,261.63,261.2,261.33,2804.0,259.0641,259.183,258.757,258.8858,2804.0
2024-04-29 11:10:00,261.33,262.23,261.26,262.23,3237.0,258.8858,259.7774,258.8165,259.7774,3237.0
2024-04-29 11:20:00,262.26,262.59,262.21,262.31,26880.0,259.8071,260.134,259.7576,259.8566,26880.0
2024-04-29 11:30:00,262.22,262.26,261.96,261.96,2241.0,259.7675,259.8071,259.5099,259.5099,2241.0
2024-04-29 11:40:00,261.95,262.09,261.63,261.64,2479.0,259.5,259.6387,259.183,259.1929,2479.0
2024-04-29 11:50:00,261.68,262.07,261.68,261.78,5412.0,259.2325,259.6189,259.2325,259.3316,5412.0
2024-04-29 12:00:00,261.68,262.01,261.68,261.86,3199.0,259.2325,259.5595,259.2325,259.4109,3199.0
2024-04-29 12:10:00,261.95,262.29,261.88,261.97,2469.0,259.5,259.8368,259.4307,259.5198,2469.0
2024-04-29 12:20:00,262.03,262.03,261.89,261.91,2274.0,259.5793,259.5793,259.4406,259.4604,2274.0
2024-04-29 12:30:00,261.91,261.97,261.59,261.6,2198.0,259.4604,259.5198,259.1434,259.1533,2198.0
2024-04-29 12:40:00,261.69,261.94,261.61,261.7,2118.0,259.2424,259.4901,259.1632,259.2524,2118.0
2024-04-29 12:50:00,261.67,262.18,261.45,262.05,5401.0,259.2226,259.7279,259.0047,259.5991,5401.0
2024-04-29 13:00:00,262.1,262.24,262.1,262.24,1863.0,259.6486,259.7873,259.6486,259.7873,1863.0
2024-04-29 13:10:00,262.23,262.4,262.15,262.4,3050.0,259.7774,259.9458,259.6981,259.9458,3050.0
2024-04-29 13:20:00,262.5,262.64,262.29,262.4,3401.0,260.0449,260.1836,259.8368,259.9458,3401.0
2024-04-29 13:30:00,262.37,262.37,262.12,262.15,1625.0,259.9161,259.9161,259.6684,259.6981,1625.0
2024-04-29 13:40:00,262.06,262.12,261.97,262.11,1300.0,259.609,259.6684,259.5198,259.6585,1300.0
2024-04-29 13:50:00,262.01,262.08,261.63,261.63,2805.0,259.5595,259.6288,259.183,259.183,2805.0
2024-04-29 14:00:00,261.59,261.61,261.25,261.41,5011.0,259.1434,259.1632,258.8066,258.9651,5011.0
2024-04-29 14:10:00,261.41,261.56,261.25,261.27,6359.0,258.9651,259.1137,258.8066,258.8264,6359.0
2024-04-29 14:20:00,261.19,261.23,261.0,261.0,1298.0,258.7471,258.7867,258.5589,258.5589,1298.0
2024-04-29 14:30:00,260.83,261.05,260.5,260.76,4784.0,258.3905,258.6084,258.0636,258.3211,4784.0
2024-04-29 14:40:00,260.71,261.11,260.68,261.06,15804.0,258.2716,258.6679,258.2419,258.6183,15804.0
2024-04-29 14:50:00,261.12,261.16,260.91,261.05,3669.0,258.6778,258.7174,258.4697,258.6084,3669.0
2024-04-29 15:00:00,260.96,260.97,259.84,260.02,5378.0,258.5193,258.5292,257.4097,257.5881,5378.0
2024-04-29 15:10:00,260.1,260.46,260.04,260.41,3865.0,257.6673,258.024,257.6079,257.9744,3865.0
2024-04-29 15:20:00,260.48,260.64,260.32,260.63,2843.0,258.0438,258.2023,257.8853,258.1924,2843.0
2024-04-29 15:30:00,260.62,261.03,260.57,260.86,7330.0,258.1825,258.5886,258.1329,258.4202,7330.0
2024-04-29 15:40:00,260.81,261.08,260.55,260.61,8794.0,258.3707,258.6382,258.1131,258.1725,8794.0
2024-04-29 15:50:00,260.64,261.77,260.55,261.48,47212.0,258.2023,259.3217,258.1131,259.0344,47212.0
2024-04-30 09:30:00,260.62,261.11,257.9,258.9,38515.0,258.1825,258.6679,255.4879,256.4785,38515.0
2024-04-30 09:40:00,258.69,259.25,258.26,259.11,7086.0,256.2705,256.8253,255.8445,256.6866,7086.0
2024-04-30 09:50:00,259.1,261.72,259.03,261.06,32777.0,256.6767,259.2722,256.6073,258.6183,32777.0
2024-04-30 10:00:00,261.23,264.1,261.23,263.46,11027.0,258.7867,261.6299,258.7867,260.9959,11027.0
2024-04-30 10:10:00,263.62,263.62,262.39,262.5,6516.0,261.1544,261.1544,259.9359,260.0449,6516.0
2024-04-30 10:20:00,262.75,263.3,262.04,262.04,14120.0,260.2925,260.8374,259.5892,259.5892,14120.0
2024-04-30 10:30:00,261.86,262.3,260.87,260.87,9258.0,259.4109,259.8467,258.4301,258.4301,9258.0
2024-04-30 10:40:00,260.87,261.49,260.19,260.2,15101.0,258.4301,259.0443,257.7565,257.7664,15101.0
2024-04-30 10:50:00,260.04,260.5,259.47,259.76,13338.0,257.6079,258.0636,257.0432,257.3305,13338.0
2024-04-30 11:00:00,259.74,259.99,258.44,258.44,16283.0,257.3107,257.5583,256.0228,256.0228,16283.0
2024-04-30 11:10:00,258.62,259.12,258.02,258.31,9972.0,256.2012,256.6965,255.6068,255.8941,9972.0
2024-04-30 11:20:00,258.41,259.09,258.41,258.87,6087.0,255.9931,256.6668,255.9931,256.4488,6087.0
2024-04-30 11:30:00,259.03,259.1,258.62,258.95,3843.0,256.6073,256.6767,256.2012,256.5281,3843.0
2024-04-30 11:40:00,258.77,258.77,257.87,258.18,10496.0,256.3498,256.3498,255.4582,255.7653,10496.0
2024-04-30 11:50:00,258.41,258.44,257.95,258.32,2400.0,255.9931,256.0228,255.5374,255.904,2400.0
2024-04-30 12:00:00,258.46,258.9,258.3,258.59,6943.0,256.0427,256.4785,255.8842,256.1714,6943.0
2024-04-30 12:10:00,258.48,258.67,258.19,258.41,3005.0,256.0625,256.2507,255.7752,255.9931,3005.0
2024-04-30 12:20:00,258.47,259.0,258.47,258.72,4327.0,256.0526,256.5776,256.0526,256.3002,4327.0
2024-04-30 12:30:00,258.58,258.95,258.41,258.76,6991.0,256.1615,256.5281,255.9931,256.3399,6991.0
2024-04-30 12:40:00,258.68,258.74,258.12,258.47,2569.0,256.2606,256.32,255.7058,256.0526,2569.0
2024-04-30 12:50:00,258.59,258.63,258.16,258.27,2827.0,256.1714,256.2111,255.7455,255.8544,2827.0
2024-04-30 13:00:00,258.13,258.44,257.95,258.17,3816.0,255.7157,256.0228,255.5374,255.7554,3816.0
2024-04-30 13:10:00,258.12,258.12,257.32,257.68,3400.0,255.7058,255.7058,254.9133,255.27,3400.0
2024-04-30 13:20:00,257.73,258.14,257.69,258.02,7478.0,255.3195,255.7256,255.2799,255.6068,7478.0
2024-04-30 13:30:00,257.97,258.38,257.88,258.28,2505.0,255.5572,255.9634,255.4681,255.8643,2505.0
2024-04-30 13:40:00,258.35,258.64,258.32,258.53,1800.0,255.9337,256.221,255.904,256.112,1800.0
2024-04-30 13:50:00,258.51,258.89,258.51,258.89,2105.0,256.0922,256.4686,256.0922,256.4686,2105.0
2024-04-30 14:00:00,258.86,258.95,258.19,258.19,9706.0,256.4389,256.5281,255.7752,255.7752,9706.0
2024-04-30 14:10:00,258.28,258.37,258.01,258.25,6261.0,255.8643,255.9535,255.5969,255.8346,6261.0
2024-04-30 14:20:00,258.29,258.29,257.63,257.75,6252.0,255.8742,255.8742,255.2204,255.3393,6252.0
2024-04-30 14:30:00,257.8,258.48,257.77,258.39,6122.0,255.3888,256.0625,255.3591,255.9733,6122.0
2024-04-30 14:40:00,258.35,258.35,257.83,257.83,5724.0,255.9337,255.9337,255.4185,255.4185,5724.0
2024-04-30 14:50:00,257.76,258.17,257.7,258.1,2681.0,255.3492,255.7554,255.2898,255.686,2681.0
2024-04-30 15:00:00,258.22,258.44,258.06,258.44,3878.0,255.8049,256.0228,255.6464,256.0228,3878.0
2024-04-30 15:10:00,258.5,258.85,258.29,258.33,7825.0,256.0823,256.429,255.8742,255.9139,7825.0
2024-04-30 15:20:00,258.36,258.8,258.13,258.42,8464.0,255.9436,256.3795,255.7157,256.003,8464.0
2024-04-30 15:30:00,258.45,258.68,258.16,258.54,7386.0,256.0327,256.2606,255.7455,256.1219,7386.0
2024-04-30 15:40:00,258.58,258.65,257.88,258.11,11397.0,256.1615,256.2309,255.4681,255.6959,11397.0
2024-04-30 15:50:00,258.15,258.48,257.61,257.63,68909.0,255.7356,256.0625,255.2006,255.2204,68909.0
2024-05-01 09:30:00,257.53,258.54,256.64,258.52,7785.0,255.1214,256.1219,254.2397,256.1021,7785.0
2024-05-01 09:40:00,258.27,258.27,256.16,257.06,4613.0,255.8544,255.8544,253.7642,254.6558,4613.0
2024-05-01 09:50:00,257.34,257.93,257.04,257.54,4671.0,254.9331,255.5176,254.6359,255.1313,4671.0
2024-05-01 10:00:00,257.31,257.47,256.85,257.44,6045.0,254.9034,255.0619,254.4477,255.0322,6045.0
2024-05-01 10:10:00,257.63,258.14,257.09,257.57,5017.0,255.2204,255.7256,254.6855,255.161,5017.0
2024-05-01 10:20:00,257.62,257.62,256.67,256.97,3813.0,255.2105,255.2105,254.2694,254.5666,3813.0
2024-05-01 10:30:00,257.05,257.65,257.04,257.54,7007.0,254.6458,255.2402,254.6359,255.1313,7007.0
2024-05-01 10:40:00,257.48,257.5,257.13,257.36,8137.0,255.0718,255.0916,254.7251,254.9529,8137.0
2024-05-01 10:50:00,257.29,257.78,257.0,257.73,7126.0,254.8836,255.369,254.5963,255.3195,7126.0
2024-05-01 11:00:00,257.83,258.0,257.5,257.54,4183.0,255.4185,255.587,255.0916,255.1313,4183.0
2024-05-01 11:10:00,257.74,257.74,257.0,257.11,4867.0,255.3294,255.3294,254.5963,254.7053,4867.0
2024-05-01 11:20:00,257.13,257.32,256.88,257.23,5774.0,254.7251,254.9133,254.4774,254.8242,5774.0
2024-05-01 11:30:00,257.32,257.4,256.96,257.31,5601.0,254.9133,254.9926,254.5567,254.9034,5601.0
2024-05-01 11:40:00,257.42,257.88,257.42,257.88,5203.0,255.0124,255.4681,255.0124,255.4681,5203.0
2024-05-01 11:50:00,257.85,257.85,257.13,257.29,6035.0,255.4384,255.4384,254.7251,254.8836,6035.0
2024-05-01 12:00:00,257.2,257.35,256.84,256.93,6757.0,254.7944,254.943,254.4378,254.527,6757.0
2024-05-01 12:10:00,257.1,257.81,257.1,257.69,4184.0,254.6954,255.3987,254.6954,255.2799,4184.0
2024-05-01 12:20:00,257.75,258.42,257.66,258.35,4433.0,255.3393,256.003,255.2501,255.9337,4433.0
2024-05-01 12:30:00,258.37,258.4,258.04,258.04,2521.0,255.9535,255.9832,255.6266,255.6266,2521.0
2024-05-01 12:40:00,258.09,258.31,258.08,258.23,1322.0,255.6761,255.8941,255.6662,255.8148,1322.0
2024-05-01 12:50:00,258.28,258.55,258.18,258.18,4478.0,255.8643,256.1318,255.7653,255.7653,4478.0
2024-05-01 13:00:00,258.24,258.34,257.97,258.05,2683.0,255.8247,255.9238,255.5572,255.6365,2683.0
2024-05-01 13:10:00,257.99,258.02,257.84,257.88,1000.0,255.5771,255.6068,255.4285,255.4681,1000.0
2024-05-01 13:20:00,258.03,258.79,258.03,258.6,3148.0,255.6167,256.3696,255.6167,256.1813,3148.0
2024-05-01 13:30:00,258.51,258.77,258.38,258.38,3467.0,256.0922,256.3498,255.9634,255.9634,3467.0
2024-05-01 13:40:00,258.41,258.54,258.14,258.54,2434.0,255.9931,256.1219,255.7256,256.1219,2434.0
2024-05-01 13:50:00,258.48,258.94,258.41,258.94,2837.0,256.0625,256.5182,255.9931,256.5182,2837.0
2024-05-01 14:00:00,258.85,259.85,258.76,259.32,9548.0,256.429,257.4197,256.3399,256.8946,9548.0
2024-05-01 14:10:00,259.2,259.74,258.77,259.16,12480.0,256.7757,257.3107,256.3498,256.7361,12480.0
2024-05-01 14:20:00,259.17,259.76,259.14,259.67,8380.0,256.746,257.3305,256.7163,257.2413,8380.0
2024-05-01 14:30:00,259.61,260.18,258.21,260.18,18799.0,257.1819,257.7466,255.795,257.7466,18799.0
2024-05-01 14:40:00,260.48,262.56,260.38,262.55,21367.0,258.0438,260.1043,257.9447,260.0944,21367.0
2024-05-01 14:50:00,262.58,263.03,262.13,262.79,19919.0,260.1241,260.5699,259.6783,260.3322,19919.0
2024-05-01 15:00:00,262.92,263.76,262.54,263.15,14052.0,260.4609,261.2931,260.0845,260.6888,14052.0
2024-05-01 15:10:00,263.22,263.75,262.65,262.7,11592.0,260.7581,261.2832,260.1935,260.243,11592.0
2024-05-01 15:20:00,262.7,263.2,262.12,262.28,12330.0,260.243,260.7383,259.6684,259.8269,12330.0
2024-05-01 15:30:00,262.16,262.57,260.86,261.2,16724.0,259.7081,260.1142,258.4202,258.757,16724.0
2024-05-01 15:40:00,261.29,262.09,261.14,262.09,34287.0,258.8462,259.6387,258.6976,259.6387,34287.0
2024-05-01 15:50:00,261.71,261.71,259.64,259.71,78709.0,259.2623,259.2623,257.2116,257.281,78709.0
2024-05-02 09:30:00,268.59,273.18,261.3,263.24,36204.0,266.0779,270.625,258.8561,260.7779,36204.0
2024-05-02 09:40:00,264.25,264.84,261.46,261.79,35035.0,261.7785,262.363,259.0146,259.3415,35035.0
2024-05-02 09:50:00,261.67,264.05,261.49,263.31,38550.0,259.2226,261.5804,259.0443,260.8473,38550.0
2024-05-02 10:00:00,263.36,263.36,259.92,259.92,29306.0,260.8968,260.8968,257.489,257.489,29306.0
2024-05-02 10:10:00,259.96,263.17,259.96,263.12,10971.0,257.5286,260.7086,257.5286,260.6591,10971.0
2024-05-02 10:20:00,263.11,264.25,262.2,264.24,25770.0,260.6492,261.7785,259.7477,261.7686,25770.0
2024-05-02 10:30:00,264.22,264.56,262.04,262.04,14193.0,261.7488,262.0856,259.5892,259.5892,14193.0
2024-05-02 10:40:00,262.37,262.37,260.67,261.6,9975.0,259.9161,259.9161,258.232,259.1533,9975.0
2024-05-02 10:50:00,261.6,262.65,261.38,262.65,8260.0,259.1533,260.1935,258.9353,260.1935,8260.0
2024-05-02 11:00:00,262.44,262.91,261.72,262.03,8524.0,259.9854,260.451,259.2722,259.5793,8524.0
2024-05-02 11:10:00,261.94,262.13,261.03,261.96,11287.0,259.4901,259.6783,258.5886,259.5099,11287.0
2024-05-02 11:20:00,261.99,262.38,261.37,262.38,12579.0,259.5396,259.926,258.9254,259.926,12579.0
2024-05-02 11:30:00,262.44,263.34,262.04,263.01,12669.0,259.9854,260.877,259.5892,260.5501,12669.0
2024-05-02 11:40:00,262.64,263.33,262.55,263.25,4572.0,260.1836,260.8671,260.0944,260.7879,4572.0
2024-05-02 11:50:00,263.44,264.21,263.11,263.49,18006.0,260.9761,261.7389,260.6492,261.0256,18006.0
2024-05-02 12:00:00,263.3,263.49,262.06,262.06,4855.0,260.8374,261.0256,259.609,259.609,4855.0
2024-05-02 12:10:00,261.72,261.99,261.34,261.36,6903.0,259.2722,259.5396,258.8957,258.9155,6903.0
2024-05-02 12:20:00,261.32,261.88,260.83,261.02,10702.0,258.8759,259.4307,258.3905,258.5787,10702.0
2024-05-02 12:30:00,260.99,261.81,260.75,261.81,13425.0,258.549,259.3613,258.3112,259.3613,13425.0
2024-05-02 12:40:00,261.66,263.21,261.33,262.77,19970.0,259.2127,260.7482,258.8858,260.3123,19970.0
2024-05-02 12:50:00,262.81,263.5,262.71,263.33,11287.0,260.352,261.0355,260.2529,260.8671,11287.0
2024-05-02 13:00:00,263.49,264.09,263.42,263.88,12575.0,261.0256,261.62,260.9563,261.412,12575.0
2024-05-02 13:10:00,264.0,264.65,264.0,264.54,11283.0,261.5308,262.1748,261.5308,262.0658,11283.0
2024-05-02 13:20:00,264.54,264.82,264.28,264.75,12322.0,262.0658,262.3432,261.8082,262.2738,12322.0
2024-05-02 13:30:00,264.82,265.07,263.66,263.98,12459.0,262.3432,262.5908,261.194,261.511,12459.0
2024-05-02 13:40:00,264.01,264.23,263.75,264.02,10924.0,261.5407,261.7587,261.2832,261.5507,10924.0
2024-05-02 13:50:00,264.13,264.42,263.68,263.81,10895.0,261.6596,261.9469,261.2138,261.3426,10895.0
2024-05-02 14:00:00,263.94,264.09,263.76,264.03,6936.0,261.4714,261.62,261.2931,261.5606,6936.0
2024-05-02 14:10:00,264.0,264.67,263.78,263.83,16623.0,261.5308,262.1946,261.3129,261.3624,16623.0
2024-05-02 14:20:00,263.64,264.48,263.63,264.4,8763.0,261.1742,262.0064,261.1643,261.9271,8763.0
2024-05-02 14:30:00,264.58,264.97,264.53,264.61,12408.0,262.1054,262.4918,262.0559,262.1351,12408.0
2024-05-02 14:40:00,264.6,264.9,264.24,264.66,9817.0,262.1252,262.4224,261.7686,262.1847,9817.0
2024-05-02 14:50:00,264.65,264.87,264.26,264.58,9329.0,262.1748,262.3927,261.7884,262.1054,9329.0
2024-05-02 15:00:00,264.69,265.24,264.39,265.19,10167.0,262.2144,262.7592,261.9172,262.7097,10167.0
2024-05-02 15:10:00,265.29,265.56,264.94,265.38,12630.0,262.8088,263.0763,262.462,262.8979,12630.0
2024-05-02 15:20:00,265.49,266.12,265.48,265.79,17214.0,263.0069,263.631,262.997,263.3041,17214.0
2024-05-02 15:30:00,265.79,265.79,264.17,264.25,30465.0,263.3041,263.3041,261.6993,261.7785,30465.0
2024-05-02 15:40:00,264.24,264.42,263.69,264.0,38224.0,261.7686,261.9469,261.2237,261.5308,38224.0
2024-05-02 15:50:00,264.13,264.48,263.67,264.48,93262.0,261.6596,262.0064,261.2039,262.0064,93262.0
2024-05-03 09:30:00,265.55,268.14,265.55,267.13,9934.0,263.0663,265.6321,263.0663,264.6316,9934.0
2024-05-03 09:40:00,267.5,267.89,264.29,265.29,32026.0,264.9981,265.3845,261.8181,262.8088,32026.0
2024-05-03 09:50:00,265.46,266.26,265.12,265.13,6180.0,262.9772,263.7697,262.6404,262.6503,6180.0
2024-05-03 10:00:00,264.76,264.76,263.22,263.53,10500.0,262.2837,262.2837,260.7581,261.0652,10500.0
2024-05-03 10:10:00,263.94,264.65,263.47,264.29,3814.0,261.4714,262.1748,261.0058,261.8181,3814.0
2024-05-03 10:20:00,264.53,264.85,263.54,264.31,7251.0,262.0559,262.3729,261.0751,261.8379,7251.0
2024-05-03 10:30:00,264.79,264.79,262.92,263.28,12123.0,262.3135,262.3135,260.4609,260.8176,12123.0
2024-05-03 10:40:00,263.29,263.79,262.75,263.65,3109.0,260.8275,261.3228,260.2925,261.1841,3109.0
2024-05-03 10:50:00,263.52,263.55,262.5,262.59,4343.0,261.0553,261.0851,260.0449,260.134,4343.0
2024-05-03 11:00:00,262.53,263.15,262.37,262.63,5675.0,260.0746,260.6888,259.9161,260.1737,5675.0
2024-05-03 11:10:00,262.69,263.07,262.48,262.83,5104.0,260.2331,260.6095,260.0251,260.3718,5104.0
2024-05-03 11:20:00,263.1,263.43,263.06,263.38,4357.0,260.6393,260.9662,260.5996,260.9166,4357.0
2024-05-03 11:30:00,263.46,264.05,263.12,264.05,8479.0,260.9959,261.5804,260.6591,261.5804,8479.0
2024-05-03 11:40:00,264.16,264.48,263.91,263.91,5212.0,261.6893,262.0064,261.4417,261.4417,5212.0
2024-05-03 11:50:00,263.99,264.29,263.99,264.17,3278.0,261.5209,261.8181,261.5209,261.6993,3278.0
2024-05-03 12:00:00,264.27,264.27,263.85,263.99,5278.0,261.7983,261.7983,261.3822,261.5209,5278.0
2024-05-03 12:10:00,264.04,264.1,263.64,263.82,4182.0,261.5705,261.6299,261.1742,261.3525,4182.0
2024-05-03 12:20:00,263.69,264.25,263.64,264.14,5407.0,261.2237,261.7785,261.1742,261.6695,5407.0
2024-05-03 12:30:00,264.22,264.3,263.76,263.79,3160.0,261.7488,261.828,261.2931,261.3228,3160.0
2024-05-03 12:40:00,263.89,264.38,263.86,264.22,4844.0,261.4219,261.9073,261.3922,261.7488,4844.0
2024-05-03 12:50:00,264.14,264.15,263.74,263.92,3226.0,261.6695,261.6794,261.2733,261.4516,3226.0
2024-05-03 13:00:00,263.96,264.3,263.96,264.27,1713.0,261.4912,261.828,261.4912,261.7983,1713.0
2024-05-03 13:10:00,264.38,264.72,264.33,264.33,5095.0,261.9073,262.2441,261.8578,261.8578,5095.0
2024-05-03 13:20:00,264.34,264.75,264.21,264.75,2229.0,261.8677,262.2738,261.7389,262.2738,2229.0
2024-05-03 13:30:00,264.73,264.75,264.51,264.6,3868.0,262.254,262.2738,262.0361,262.1252,3868.0
2024-05-03 13:40:00,264.69,264.7,264.51,264.6,3719.0,262.2144,262.2243,262.0361,262.1252,3719.0
2024-05-03 13:50:00,264.54,264.76,264.47,264.75,2979.0,262.0658,262.2837,261.9964,262.2738,2979.0
2024-05-03 14:00:00,264.76,264.76,264.28,264.48,3928.0,262.2837,262.2837,261.8082,262.0064,3928.0
2024-05-03 14:10:00,264.45,264.92,264.32,264.92,3515.0,261.9766,262.4422,261.8478,262.4422,3515.0
2024-05-03 14:20:00,264.94,265.1,264.73,264.74,4953.0,262.462,262.6206,262.254,262.2639,4953.0
2024-05-03 14:30:00,264.76,264.91,264.61,264.61,2894.0,262.2837,262.4323,262.1351,262.1351,2894.0
2024-05-03 14:40:00,264.55,264.79,264.55,264.56,3564.0,262.0757,262.3135,262.0757,262.0856,3564.0
2024-05-03 14:50:00,264.63,264.81,264.52,264.63,4066.0,262.1549,262.3333,262.046,262.1549,4066.0
2024-05-03 15:00:00,264.55,264.85,264.43,264.51,5200.0,262.0757,262.3729,261.9568,262.0361,5200.0
2024-05-03 15:10:00,264.34,264.34,264.07,264.23,4192.0,261.8677,261.8677,261.6002,261.7587,4192.0
2024-05-03 15:20:00,264.13,264.4,264.07,264.17,6173.0,261.6596,261.9271,261.6002,261.6993,6173.0
2024-05-03 15:30:00,264.13,264.31,263.81,263.92,6932.0,261.6596,261.8379,261.3426,261.4516,6932.0
2024-05-03 15:40:00,263.96,264.09,263.86,263.93,10889.0,261.4912,261.62,261.3922,261.4615,10889.0
2024-05-03 15:50:00,263.97,264.46,263.74,264.36,78966.0,261.5011,261.9865,261.2733,261.8875,78966.0
2024-05-06 09:30:00,267.08,267.75,265.01,265.69,9256.0,264.582,265.2458,262.5314,263.205,9256.0
2024-05-06 09:40:00,265.18,266.85,265.18,266.07,2436.0,262.6998,264.3542,262.6998,263.5815,2436.0
2024-05-06 09:50:00,266.18,266.37,265.98,266.22,3142.0,263.6905,263.8787,263.4923,263.7301,3142.0
2024-05-06 10:00:00,266.39,266.41,265.42,266.03,4117.0,263.8985,263.9183,262.9376,263.5419,4117.0
2024-05-06 10:10:00,266.49,267.17,266.21,267.13,3909.0,263.9976,264.6712,263.7202,264.6316,3909.0
2024-05-06 10:20:00,267.2,267.36,266.53,266.53,5404.0,264.7009,264.8594,264.0372,264.0372,5404.0
2024-05-06 10:30:00,266.5,266.63,266.19,266.5,8126.0,264.0075,264.1362,263.7004,264.0075,8126.0
2024-05-06 10:40:00,266.55,266.74,265.87,266.37,4996.0,264.057,264.2452,263.3834,263.8787,4996.0
2024-05-06 10:50:00,266.22,266.59,266.17,266.47,5481.0,263.7301,264.0966,263.6805,263.9777,5481.0
2024-05-06 11:00:00,266.47,266.72,265.95,266.57,7366.0,263.9777,264.2254,263.4626,264.0768,7366.0
2024-05-06 11:10:00,266.38,266.72,265.91,266.49,2124.0,263.8886,264.2254,263.423,263.9976,2124.0
2024-05-06 11:20:00,266.35,266.55,266.1,266.44,1923.0,263.8589,264.057,263.6112,263.948,1923.0
2024-05-06 11:30:00,266.27,266.6,266.18,266.51,3851.0,263.7796,264.1065,263.6905,264.0174,3851.0
2024-05-06 11:40:00,266.48,266.83,266.47,266.83,1210.0,263.9876,264.3344,263.9777,264.3344,1210.0
2024-05-06 11:50:00,266.7,266.86,266.57,266.75,4111.0,264.2056,264.3641,264.0768,264.2551,4111.0
2024-05-06 12:00:00,266.57,266.59,266.09,266.54,2884.0,264.0768,264.0966,263.6013,264.0471,2884.0
2024-05-06 12:10:00,266.48,266.5,266.26,266.38,2601.0,263.9876,264.0075,263.7697,263.8886,2601.0
2024-05-06 12:20:00,266.38,266.56,266.28,266.5,4024.0,263.8886,264.0669,263.7895,264.0075,4024.0
2024-05-06 12:30:00,266.5,266.79,266.47,266.74,4544.0,264.0075,264.2947,263.9777,264.2452,4544.0
2024-05-06 12:40:00,266.65,267.03,266.5,266.91,3678.0,264.1561,264.5325,264.0075,264.4136,3678.0
2024-05-06 12:50:00,266.9,267.23,266.85,267.18,6872.0,264.4037,264.7306,264.3542,264.6811,6872.0
2024-05-06 13:00:00,267.05,267.42,267.03,267.05,3179.0,264.5523,264.9189,264.5325,264.5523,3179.0
2024-05-06 13:10:00,267.07,267.31,266.75,266.77,3320.0,264.5721,264.8099,264.2551,264.2749,3320.0
2024-05-06 13:20:00,266.99,267.05,266.6,266.63,2873.0,264.4929,264.5523,264.1065,264.1362,2873.0
2024-05-06 13:30:00,266.7,266.87,266.62,266.86,3047.0,264.2056,264.374,264.1263,264.3641,3047.0
2024-05-06 13:40:00,266.78,266.97,266.68,266.77,2138.0,264.2848,264.4731,264.1858,264.2749,2138.0
2024-05-06 13:50:00,266.8,266.98,266.8,266.82,1427.0,264.3047,264.483,264.3047,264.3245,1427.0
2024-05-06 14:00:00,266.74,266.86,266.09,266.09,3044.0,264.2452,264.3641,263.6013,263.6013,3044.0
2024-05-06 14:10:00,266.15,266.39,266.12,266.25,2463.0,263.6607,263.8985,263.631,263.7598,2463.0
2024-05-06 14:20:00,266.23,266.67,266.12,266.6,4007.0,263.74,264.1759,263.631,264.1065,4007.0
2024-05-06 14:30:00,266.75,266.8,266.27,266.32,4161.0,264.2551,264.3047,263.7796,263.8291,4161.0
2024-05-06 14:40:00,266.3,266.3,266.08,266.1,2872.0,263.8093,263.8093,263.5914,263.6112,2872.0
2024-05-06 14:50:00,266.09,266.32,266.08,266.22,5051.0,263.6013,263.8291,263.5914,263.7301,5051.0
2024-05-06 15:00:00,266.22,266.22,265.69,265.87,8820.0,263.7301,263.7301,263.205,263.3834,8820.0
2024-05-06 15:10:00,265.77,265.77,265.43,265.56,2964.0,263.2843,263.2843,262.9475,263.0763,2964.0
2024-05-06 15:20:00,265.72,265.86,265.53,265.74,3820.0,263.2348,263.3734,263.0465,263.2546,3820.0
2024-05-06 15:30:00,265.8,266.04,265.77,265.97,4923.0,263.314,263.5518,263.2843,263.4824,4923.0
2024-05-06 15:40:00,266.0,266.53,265.98,266.28,9611.0,263.5121,264.0372,263.4923,263.7895,9611.0
2024-05-06 15:50:00,266.32,266.84,266.19,266.84,51731.0,263.8291,264.3443,263.7004,264.3443,51731.0
2024-05-07 09:30:00,268.05,269.0,265.92,267.24,14040.0,265.543,266.4841,263.4329,264.7405,14040.0
2024-05-07 09:40:00,267.31,268.03,267.04,267.47,13341.0,264.8099,265.5231,264.5424,264.9684,13341.0
2024-05-07 09:50:00,267.05,267.64,266.7,266.97,10453.0,264.5523,265.1368,264.2056,264.4731,10453.0
2024-05-07 10:00:00,267.14,267.23,266.22,266.44,2799.0,264.6415,264.7306,263.7301,263.948,2799.0
2024-05-07 10:10:00,266.44,266.97,266.44,266.82,902.0,263.948,264.4731,263.948,264.3245,902.0
2024-05-07 10:20:00,266.54,266.69,266.54,266.59,1200.0,264.0471,264.1957,264.0471,264.0966,1200.0
2024-05-07 10:30:00,266.65,266.83,265.94,265.94,6145.0,264.1561,264.3344,263.4527,263.4527,6145.0
2024-05-07 10:40:00,265.96,266.46,265.62,266.46,6298.0,263.4725,263.9678,263.1357,263.9678,6298.0
2024-05-07 10:50:00,266.61,266.61,265.82,266.22,7920.0,264.1164,264.1164,263.3338,263.7301,7920.0
2024-05-07 11:00:00,266.38,266.38,265.92,266.1,3224.0,263.8886,263.8886,263.4329,263.6112,3224.0
2024-05-07 11:10:00,266.09,266.34,265.84,266.26,1548.0,263.6013,263.849,263.3536,263.7697,1548.0
2024-05-07 11:20:00,266.03,266.06,265.74,265.88,1410.0,263.5419,263.5716,263.2546,263.3933,1410.0
2024-05-07 11:30:00,266.02,266.24,265.87,266.1,2900.0,263.5319,263.7499,263.3834,263.6112,2900.0
2024-05-07 11:40:00,266.11,266.8,266.1,266.72,1988.0,263.6211,264.3047,263.6112,264.2254,1988.0
2024-05-07 11:50:00,266.86,266.95,266.58,266.58,2526.0,264.3641,264.4533,264.0867,264.0867,2526.0
2024-05-07 12:00:00,266.55,266.98,266.5,266.98,5778.0,264.057,264.483,264.0075,264.483,5778.0
2024-05-07 12:10:00,267.07,267.08,266.6,266.72,6821.0,264.5721,264.582,264.1065,264.2254,6821.0
2024-05-07 12:20:00,266.71,267.33,266.55,267.14,3819.0,264.2155,264.8297,264.057,264.6415,3819.0
2024-05-07 12:30:00,267.08,267.26,267.03,267.25,1800.0,264.582,264.7604,264.5325,264.7504,1800.0
2024-05-07 12:40:00,267.18,267.21,266.86,266.86,5217.0,264.6811,264.7108,264.3641,264.3641,5217.0
2024-05-07 12:50:00,266.88,266.9,266.64,266.74,3466.0,264.3839,264.4037,264.1461,264.2452,3466.0
2024-05-07 13:00:00,266.79,266.89,266.69,266.69,500.0,264.2947,264.3938,264.1957,264.1957,500.0
2024-05-07 13:10:00,266.63,266.86,266.56,266.76,3799.0,264.1362,264.3641,264.0669,264.265,3799.0
2024-05-07 13:20:00,266.76,266.88,266.55,266.72,1837.0,264.265,264.3839,264.057,264.2254,1837.0
2024-05-07 13:30:00,266.72,266.83,266.45,266.62,3686.0,264.2254,264.3344,263.9579,264.1263,3686.0
2024-05-07 13:40:00,266.64,266.77,266.22,266.22,2502.0,264.1461,264.2749,263.7301,263.7301,2502.0
2024-05-07 13:50:00,266.16,266.46,266.04,266.05,3608.0,263.6706,263.9678,263.5518,263.5617,3608.0
2024-05-07 14:00:00,266.15,266.92,266.15,266.74,3847.0,263.6607,264.4235,263.6607,264.2452,3847.0
2024-05-07 14:10:00,266.74,267.19,266.58,266.59,6798.0,264.2452,264.691,264.0867,264.0966,6798.0
2024-05-07 14:20:00,266.65,266.94,266.56,266.92,3808.0,264.1561,264.4433,264.0669,264.4235,3808.0
2024-05-07 14:30:00,266.84,267.06,266.83,266.87,2827.0,264.3443,264.5622,264.3344,264.374,2827.0
2024-05-07 14:40:00,266.9,267.56,266.89,267.36,4808.0,264.4037,265.0575,264.3938,264.8594,4808.0
2024-05-07 14:50:00,267.27,267.45,267.09,267.42,6110.0,264.7703,264.9486,264.5919,264.9189,6110.0
2024-05-07 15:00:00,267.42,267.87,267.32,267.87,4925.0,264.9189,265.3646,264.8198,265.3646,4925.0
2024-05-07 15:10:00,267.77,268.1,267.77,267.88,4942.0,265.2656,265.5925,265.2656,265.3746,4942.0
2024-05-07 15:20:00,267.92,268.34,267.92,268.18,4939.0,265.4142,265.8303,265.4142,265.6717,4939.0
2024-05-07 15:30:00,268.11,268.5,268.11,268.5,6163.0,265.6024,265.9888,265.6024,265.9888,6163.0
2024-05-07 15:40:00,268.41,268.5,267.99,267.99,12423.0,265.8996,265.9888,265.4835,265.4835,12423.0
2024-05-07 15:50:00,268.01,268.5,267.93,268.33,80985.0,265.5033,265.9888,265.4241,265.8203,80985.0
2024-05-08 09:30:00,268.0,268.79,267.7,268.05,9375.0,265.4934,266.276,265.1962,265.543,9375.0
2024-05-08 09:40:00,268.26,268.55,268.07,268.42,1178.0,265.751,266.0383,265.5628,265.9095,1178.0
2024-05-08 09:50:00,268.28,268.47,268.1,268.29,1133.0,265.7708,265.959,265.5925,265.7807,1133.0
2024-05-08 10:00:00,268.13,268.13,267.54,267.75,2154.0,265.6222,265.6222,265.0377,265.2458,2154.0
2024-05-08 10:10:00,267.65,267.89,267.17,267.69,2083.0,265.1467,265.3845,264.6712,265.1863,2083.0
2024-05-08 10:20:00,267.55,267.91,267.38,267.89,2813.0,265.0476,265.4043,264.8792,265.3845,2813.0
2024-05-08 10:30:00,267.46,267.78,267.21,267.38,1995.0,264.9585,265.2755,264.7108,264.8792,1995.0
2024-05-08 10:40:00,267.29,267.88,267.29,267.88,1992.0,264.7901,265.3746,264.7901,265.3746,1992.0
2024-05-08 10:50:00,267.99,268.3,267.81,268.3,3249.0,265.4835,265.7906,265.3052,265.7906,3249.0
2024-05-08 11:00:00,268.19,268.21,267.7,267.7,2017.0,265.6817,265.7015,265.1962,265.1962,2017.0
2024-05-08 11:10:00,267.85,267.85,267.5,267.73,2136.0,265.3448,265.3448,264.9981,265.226,2136.0
2024-05-08 11:20:00,267.5,267.75,267.5,267.5,1682.0,264.9981,265.2458,264.9981,264.9981,1682.0
2024-05-08 11:30:00,267.43,267.63,267.35,267.47,1956.0,264.9288,265.1269,264.8495,264.9684,1956.0
2024-05-08 11:40:00,267.65,267.65,267.52,267.54,300.0,265.1467,265.1467,265.0179,265.0377,300.0
2024-05-08 11:50:00,267.54,267.54,267.08,267.3,1118.0,265.0377,265.0377,264.582,264.8,1118.0
2024-05-08 12:00:00,267.4,267.44,267.27,267.27,753.0,264.899,264.9387,264.7703,264.7703,753.0
2024-05-08 12:10:00,267.15,267.61,267.14,267.61,1760.0,264.6514,265.1071,264.6415,265.1071,1760.0
2024-05-08 12:20:00,267.67,267.67,267.2,267.21,1374.0,265.1665,265.1665,264.7009,264.7108,1374.0
2024-05-08 12:30:00,267.07,267.2,266.78,267.2,3725.0,264.5721,264.7009,264.2848,264.7009,3725.0
2024-05-08 12:40:00,267.16,267.29,267.02,267.11,1890.0,264.6613,264.7901,264.5226,264.6118,1890.0
2024-05-08 12:50:00,267.17,267.22,267.02,267.09,1401.0,264.6712,264.7207,264.5226,264.5919,1401.0
2024-05-08 13:00:00,267.0,267.29,266.92,267.29,1486.0,264.5028,264.7901,264.4235,264.7901,1486.0
2024-05-08 13:10:00,267.22,267.34,267.18,267.22,500.0,264.7207,264.8396,264.6811,264.7207,500.0
2024-05-08 13:20:00,267.12,267.12,266.83,267.06,1223.0,264.6217,264.6217,264.3344,264.5622,1223.0
2024-05-08 13:30:00,267.11,267.24,267.07,267.24,1014.0,264.6118,264.7405,264.5721,264.7405,1014.0
2024-05-08 13:40:00,267.25,267.26,267.2,267.2,300.0,264.7504,264.7604,264.7009,264.7009,300.0
2024-05-08 13:50:00,267.25,267.3,267.14,267.14,1703.0,264.7504,264.8,264.6415,264.6415,1703.0
2024-05-08 14:00:00,267.11,267.22,267.01,267.22,1725.0,264.6118,264.7207,264.5127,264.7207,1725.0
2024-05-08 14:10:00,267.38,267.62,267.37,267.55,1541.0,264.8792,265.117,264.8693,265.0476,1541.0
2024-05-08 14:20:00,267.53,267.55,267.42,267.55,500.0,265.0278,265.0476,264.9189,265.0476,500.0
2024-05-08 14:30:00,267.37,267.54,267.32,267.48,1128.0,264.8693,265.0377,264.8198,264.9783,1128.0
2024-05-08 14:40:00,267.44,267.44,267.3,267.31,600.0,264.9387,264.9387,264.8,264.8099,600.0
2024-05-08 14:50:00,267.28,267.29,267.12,267.17,1854.0,264.7802,264.7901,264.6217,264.6712,1854.0
2024-05-08 15:00:00,267.18,267.35,267.08,267.26,1618.0,264.6811,264.8495,264.582,264.7604,1618.0
2024-05-08 15:10:00,267.36,267.58,267.35,267.58,2948.0,264.8594,265.0774,264.8495,265.0774,2948.0
2024-05-08 15:20:00,267.49,267.73,267.49,267.53,4837.0,264.9882,265.226,264.9882,265.0278,4837.0
2024-05-08 15:30:00,267.49,267.69,267.1,267.11,6377.0,264.9882,265.1863,264.6018,264.6118,6377.0
2024-05-08 15:40:00,267.05,267.15,266.35,267.13,18992.0,264.5523,264.6514,263.8589,264.6316,18992.0
2024-05-08 15:50:00,267.19,268.0,267.19,267.92,40109.0,264.691,265.4934,264.691,265.4142,40109.0
2024-05-09 09:30:00,268.38,268.44,267.67,267.67,2290.0,265.8699,265.9293,265.1665,265.1665,2290.0
2024-05-09 09:40:00,267.87,268.4,267.78,268.31,2937.0,265.3646,265.8897,265.2755,265.8005,2937.0
2024-05-09 09:50:00,268.34,268.59,267.98,268.4,4525.0,265.8303,266.0779,265.4736,265.8897,4525.0
2024-05-09 10:00:00,268.42,268.86,268.41,268.86,2460.0,265.9095,266.3454,265.8996,266.3454,2460.0
2024-05-09 10:10:00,268.99,269.53,268.7,269.53,4515.0,266.4742,267.0091,266.1869,267.0091,4515.0
2024-05-09 10:20:00,269.61,269.79,269.35,269.35,2239.0,267.0884,267.2667,266.8308,266.8308,2239.0
2024-05-09 10:30:00,269.51,270.18,269.51,270.18,5154.0,266.9893,267.653,266.9893,267.653,5154.0
2024-05-09 10:40:00,270.11,270.3,269.83,270.16,4599.0,267.5837,267.7719,267.3063,267.6332,4599.0
2024-05-09 10:50:00,270.12,270.42,270.12,270.4,2648.0,267.5936,267.8908,267.5936,267.871,2648.0
2024-05-09 11:00:00,270.41,270.41,269.89,269.98,4047.0,267.8809,267.8809,267.3658,267.4549,4047.0
2024-05-09 11:10:00,269.99,270.13,269.8,269.9,3502.0,267.4648,267.6035,267.2766,267.3757,3502.0
2024-05-09 11:20:00,269.88,270.05,269.78,269.91,3635.0,267.3558,267.5243,267.2568,267.3856,3635.0
2024-05-09 11:30:00,269.93,269.98,269.36,269.48,2588.0,267.4054,267.4549,266.8407,266.9596,2588.0
2024-05-09 11:40:00,269.4,269.62,269.26,269.39,2100.0,266.8803,267.0983,266.7416,266.8704,2100.0
2024-05-09 11:50:00,269.34,269.66,269.24,269.6,3489.0,266.8209,267.1379,266.7218,267.0785,3489.0
2024-05-09 12:00:00,269.61,269.89,269.61,269.84,2478.0,267.0884,267.3658,267.0884,267.3162,2478.0
2024-05-09 12:10:00,269.85,270.2,269.84,270.2,2599.0,267.3261,267.6729,267.3162,267.6729,2599.0
2024-05-09 12:20:00,270.21,270.25,269.83,269.83,5169.0,267.6828,267.7224,267.3063,267.3063,5169.0
2024-05-09 12:30:00,269.86,270.01,269.74,269.96,2961.0,267.336,267.4846,267.2172,267.4351,2961.0
2024-05-09 12:40:00,269.91,270.07,269.83,269.84,3816.0,267.3856,267.5441,267.3063,267.3162,3816.0
2024-05-09 12:50:00,269.9,269.9,269.83,269.89,1065.0,267.3757,267.3757,267.3063,267.3658,1065.0
2024-05-09 13:00:00,269.83,270.27,269.79,270.06,4403.0,267.3063,267.7422,267.2667,267.5342,4403.0
2024-05-09 13:10:00,270.12,270.2,270.03,270.04,1110.0,267.5936,267.6729,267.5044,267.5144,1110.0
2024-05-09 13:20:00,269.99,270.21,269.96,270.19,2430.0,267.4648,267.6828,267.4351,267.6629,2430.0
2024-05-09 13:30:00,270.08,270.31,270.07,270.22,4216.0,267.554,267.7818,267.5441,267.6927,4216.0
2024-05-09 13:40:00,270.21,270.47,270.2,270.46,3810.0,267.6828,267.9403,267.6729,267.9304,3810.0
2024-05-09 13:50:00,270.37,270.42,270.21,270.27,3406.0,267.8413,267.8908,267.6828,267.7422,3406.0
2024-05-09 14:00:00,270.19,270.19,269.91,270.05,1918.0,267.6629,267.6629,267.3856,267.5243,1918.0
2024-05-09 14:10:00,270.05,270.16,270.0,270.0,2346.0,267.5243,267.6332,267.4747,267.4747,2346.0
2024-05-09 14:20:00,270.01,270.07,269.81,269.99,2355.0,267.4846,267.5441,267.2865,267.4648,2355.0
2024-05-09 14:30:00,269.94,270.06,269.9,270.06,2429.0,267.4153,267.5342,267.3757,267.5342,2429.0
2024-05-09 14:40:00,270.0,270.2,269.91,270.19,4207.0,267.4747,267.6729,267.3856,267.6629,4207.0
2024-05-09 14:50:00,270.24,270.52,270.21,270.21,7560.0,267.7125,267.9899,267.6828,267.6828,7560.0
2024-05-09 15:00:00,270.17,270.33,270.0,270.26,6218.0,267.6431,267.8016,267.4747,267.7323,6218.0
2024-05-09 15:10:00,270.27,270.35,270.16,270.26,5082.0,267.7422,267.8215,267.6332,267.7323,5082.0
2024-05-09 15:20:00,270.36,270.5,270.32,270.46,6329.0,267.8314,267.97,267.7917,267.9304,6329.0
2024-05-09 15:30:00,270.51,270.52,270.3,270.43,15561.0,267.98,267.9899,267.7719,267.9007,15561.0
2024-05-09 15:40:00,270.31,270.42,270.12,270.42,13906.0,267.7818,267.8908,267.5936,267.8908,13906.0
2024-05-09 15:50:00,270.48,270.81,270.17,270.78,78614.0,267.9502,268.2771,267.6431,268.2474,78614.0
2024-05-10 09:30:00,272.0,273.49,270.95,272.92,8614.0,269.456,270.9321,268.4158,270.3674,8614.0
2024-05-10 09:40:00,273.02,273.75,272.74,273.69,5863.0,270.4665,271.1897,270.1891,271.1302,5863.0
2024-05-10 09:50:00,273.57,273.57,272.93,273.56,3057.0,271.0113,271.0113,270.3773,271.0014,3057.0
2024-05-10 10:00:00,273.28,273.45,272.16,273.15,7364.0,270.724,270.8925,269.6145,270.5953,7364.0
2024-05-10 10:10:00,273.21,273.48,272.93,273.39,4583.0,270.6547,270.9222,270.3773,270.833,4583.0
2024-05-10 10:20:00,273.5,273.8,273.38,273.55,8197.0,270.942,271.2392,270.8231,270.9915,8197.0
2024-05-10 10:30:00,273.5,273.61,273.09,273.5,9208.0,270.942,271.051,270.5358,270.942,9208.0
2024-05-10 10:40:00,273.52,274.13,273.5,273.9,4060.0,270.9618,271.5661,270.942,271.3382,4060.0
2024-05-10 10:50:00,273.69,273.84,272.65,272.65,4499.0,271.1302,271.2788,270.0999,270.0999,4499.0
2024-05-10 11:00:00,272.93,273.17,272.78,272.97,1489.0,270.3773,270.6151,270.2287,270.4169,1489.0
2024-05-10 11:10:00,272.96,273.24,272.7,272.72,2452.0,270.407,270.6844,270.1495,270.1693,2452.0
2024-05-10 11:20:00,272.84,272.99,272.27,272.51,4592.0,270.2882,270.4368,269.7235,269.9612,4592.0
2024-05-10 11:30:00,272.49,272.62,272.21,272.62,4924.0,269.9414,270.0702,269.6641,270.0702,4924.0
2024-05-10 11:40:00,272.61,272.81,272.34,272.81,5368.0,270.0603,270.2584,269.7928,270.2584,5368.0
2024-05-10 11:50:00,272.81,272.89,272.38,272.79,3898.0,270.2584,270.3377,269.8325,270.2386,3898.0
2024-05-10 12:00:00,272.94,272.95,272.51,272.95,2679.0,270.3872,270.3971,269.9612,270.3971,2679.0
2024-05-10 12:10:00,272.8,273.16,272.8,273.08,2075.0,270.2485,270.6052,270.2485,270.5259,2075.0
2024-05-10 12:20:00,273.04,273.04,272.89,272.94,2000.0,270.4863,270.4863,270.3377,270.3872,2000.0
2024-05-10 12:30:00,273.01,273.2,272.96,272.96,2528.0,270.4566,270.6448,270.407,270.407,2528.0
2024-05-10 12:40:00,273.2,273.3,273.03,273.3,2613.0,270.6448,270.7439,270.4764,270.7439,2613.0
2024-05-10 12:50:00,273.3,273.88,273.3,273.84,5523.0,270.7439,271.3184,270.7439,271.2788,5523.0
2024-05-10 13:00:00,273.83,273.86,273.23,273.34,2644.0,271.2689,271.2986,270.6745,270.7835,2644.0
2024-05-10 13:10:00,273.27,273.36,272.84,272.92,3642.0,270.7141,270.8033,270.2882,270.3674,3642.0
2024-05-10 13:20:00,272.84,272.93,272.73,272.93,3067.0,270.2882,270.3773,270.1792,270.3773,3067.0
2024-05-10 13:30:00,272.98,273.0,272.66,272.77,1100.0,270.4269,270.4467,270.1098,270.2188,1100.0
2024-05-10 13:40:00,272.69,272.77,272.61,272.76,2900.0,270.1396,270.2188,270.0603,270.2089,2900.0
2024-05-10 13:50:00,272.76,272.78,272.38,272.57,5439.0,270.2089,270.2287,269.8325,270.0207,5439.0
2024-05-10 14:00:00,272.57,272.57,272.34,272.48,4719.0,270.0207,270.0207,269.7928,269.9315,4719.0
2024-05-10 14:10:00,272.6,272.98,272.49,272.98,3159.0,270.0504,270.4269,269.9414,270.4269,3159.0
2024-05-10 14:20:00,272.93,273.04,272.82,272.96,5355.0,270.3773,270.4863,270.2683,270.407,5355.0
2024-05-10 14:30:00,272.82,272.85,272.52,272.72,3233.0,270.2683,270.2981,269.9712,270.1693,3233.0
2024-05-10 14:40:00,272.84,272.84,272.41,272.48,7030.0,270.2882,270.2882,269.8622,269.9315,7030.0
2024-05-10 14:50:00,272.41,272.62,272.36,272.62,6864.0,269.8622,270.0702,269.8127,270.0702,6864.0
2024-05-10 15:00:00,272.62,272.77,272.44,272.7,1791.0,270.0702,270.2188,269.8919,270.1495,1791.0
2024-05-10 15:10:00,272.65,272.8,272.62,272.75,4549.0,270.0999,270.2485,270.0702,270.199,4549.0
2024-05-10 15:20:00,272.83,273.0,272.52,272.52,6760.0,270.2783,270.4467,269.9712,269.9712,6760.0
2024-05-10 15:30:00,272.58,272.58,272.06,272.37,3910.0,270.0306,270.0306,269.5155,269.8226,3910.0
2024-05-10 15:40:00,272.35,272.49,272.22,272.33,11015.0,269.8027,269.9414,269.674,269.7829,11015.0
2024-05-10 15:50:00,272.39,272.52,271.88,271.88,27957.0,269.8424,269.9712,269.3371,269.3371,27957.0
2024-05-13 09:30:00,272.39,272.81,272.0,272.42,6822.0,269.8424,270.2584,269.456,269.8721,6822.0
2024-05-13 09:40:00,272.66,272.94,272.5,272.92,3666.0,270.1098,270.3872,269.9513,270.3674,3666.0
2024-05-13 09:50:00,272.64,272.85,272.39,272.41,1689.0,270.09,270.2981,269.8424,269.8622,1689.0
2024-05-13 10:00:00,272.41,272.83,272.19,272.81,6264.0,269.8622,270.2783,269.6442,270.2584,6264.0
2024-05-13 10:10:00,272.56,272.8,272.44,272.61,3099.0,270.0108,270.2485,269.8919,270.0603,3099.0
2024-05-13 10:20:00,272.6,272.71,272.58,272.71,688.0,270.0504,270.1594,270.0306,270.1594,688.0
2024-05-13 10:30:00,272.57,272.58,271.92,271.92,5638.0,270.0207,270.0306,269.3768,269.3768,5638.0
2024-05-13 10:40:00,271.45,271.45,271.11,271.11,1802.0,268.9112,268.9112,268.5743,268.5743,1802.0
2024-05-13 10:50:00,271.07,271.71,271.07,271.71,4629.0,268.5347,269.1687,268.5347,269.1687,4629.0
2024-05-13 11:00:00,271.68,271.92,271.23,271.72,5286.0,269.139,269.3768,268.6932,269.1786,5286.0
2024-05-13 11:10:00,271.64,271.74,271.61,271.68,1890.0,269.0994,269.1985,269.0697,269.139,1890.0
2024-05-13 11:20:00,271.54,271.62,270.93,270.93,8595.0,269.0003,269.0796,268.396,268.396,8595.0
2024-05-13 11:30:00,270.76,271.26,270.76,271.05,6137.0,268.2276,268.7229,268.2276,268.5149,6137.0
2024-05-13 11:40:00,270.76,270.76,270.59,270.66,1711.0,268.2276,268.2276,268.0592,268.1286,1711.0
2024-05-13 11:50:00,270.59,270.87,270.47,270.69,2205.0,268.0592,268.3366,267.9403,268.1583,2205.0
2024-05-13 12:00:00,270.63,270.67,270.49,270.58,1320.0,268.0988,268.1385,267.9601,268.0493,1320.0
2024-05-13 12:10:00,270.49,270.5,270.06,270.07,2163.0,267.9601,267.97,267.5342,267.5441,2163.0
2024-05-13 12:20:00,270.07,270.34,270.05,270.24,1650.0,267.5441,267.8115,267.5243,267.7125,1650.0
2024-05-13 12:30:00,270.21,270.34,270.14,270.34,3260.0,267.6828,267.8115,267.6134,267.8115,3260.0
2024-05-13 12:40:00,270.22,270.23,269.85,269.93,3217.0,267.6927,267.7026,267.3261,267.4054,3217.0
2024-05-13 12:50:00,270.01,270.23,270.01,270.16,2318.0,267.4846,267.7026,267.4846,267.6332,2318.0
2024-05-13 13:00:00,270.08,270.14,269.58,269.65,2084.0,267.554,267.6134,267.0587,267.128,2084.0
2024-05-13 13:10:00,269.49,269.66,269.3,269.66,1666.0,266.9695,267.1379,266.7813,267.1379,1666.0
2024-05-13 13:20:00,269.58,269.81,269.58,269.79,1600.0,267.0587,267.2865,267.0587,267.2667,1600.0
2024-05-13 13:30:00,269.68,269.9,269.53,269.9,5015.0,267.1577,267.3757,267.0091,267.3757,5015.0
2024-05-13 13:40:00,269.74,269.74,269.74,269.74,100.0,267.2172,267.2172,267.2172,267.2172,100.0
2024-05-13 13:50:00,269.72,269.95,269.72,269.87,2217.0,267.1973,267.4252,267.1973,267.3459,2217.0
2024-05-13 14:00:00,269.86,269.86,269.56,269.56,3802.0,267.336,267.336,267.0388,267.0388,3802.0
2024-05-13 14:10:00,269.6,269.67,269.53,269.55,3488.0,267.0785,267.1478,267.0091,267.0289,3488.0
2024-05-13 14:20:00,269.48,269.51,269.17,269.23,4781.0,266.9596,266.9893,266.6525,266.7119,4781.0
2024-05-13 14:30:00,269.23,269.55,269.1,269.49,8175.0,266.7119,267.0289,266.5831,266.9695,8175.0
2024-05-13 14:40:00,269.42,269.6,269.41,269.47,1809.0,266.9001,267.0785,266.8902,266.9497,1809.0
2024-05-13 14:50:00,269.43,269.68,269.42,269.67,1715.0,266.9101,267.1577,266.9001,267.1478,1715.0
2024-05-13 15:00:00,269.68,269.86,269.56,269.79,2787.0,267.1577,267.336,267.0388,267.2667,2787.0
2024-05-13 15:10:00,269.83,269.96,269.75,269.96,2195.0,267.3063,267.4351,267.2271,267.4351,2195.0
2024-05-13 15:20:00,269.9,269.95,269.75,269.75,2466.0,267.3757,267.4252,267.2271,267.2271,2466.0
2024-05-13 15:30:00,269.9,270.11,269.79,270.06,3555.0,267.3757,267.5837,267.2667,267.5342,3555.0
2024-05-13 15:40:00,270.02,270.02,269.52,269.66,6646.0,267.4945,267.4945,266.9992,267.1379,6646.0
2024-05-13 15:50:00,269.7,270.16,269.69,270.13,25540.0,267.1775,267.6332,267.1676,267.6035,25540.0
2024-05-14 09:30:00,269.87,270.12,268.31,269.46,5151.0,267.3459,267.5936,265.8005,266.9398,5151.0
2024-05-14 09:40:00,269.42,269.98,269.14,269.91,2319.0,266.9001,267.4549,266.6228,267.3856,2319.0
2024-05-14 09:50:00,270.16,270.16,269.82,269.82,700.0,267.6332,267.6332,267.2964,267.2964,700.0
2024-05-14 10:00:00,269.88,269.88,268.75,269.02,7291.0,267.3558,267.3558,266.2364,266.5039,7291.0
2024-05-14 10:10:00,269.02,269.25,268.11,268.11,4289.0,266.5039,266.7317,265.6024,265.6024,4289.0
2024-05-14 10:20:00,268.28,269.13,268.27,269.08,4500.0,265.7708,266.6129,265.7609,266.5633,4500.0
2024-05-14 10:30:00,269.0,269.22,268.43,268.43,1500.0,266.4841,266.702,265.9194,265.9194,1500.0
2024-05-14 10:40:00,268.65,268.67,268.42,268.45,645.0,266.1374,266.1572,265.9095,265.9392,645.0
2024-05-14 10:50:00,268.4,268.42,268.11,268.11,1303.0,265.8897,265.9095,265.6024,265.6024,1303.0
2024-05-14 11:00:00,268.36,268.49,268.11,268.14,1661.0,265.8501,265.9788,265.6024,265.6321,1661.0
2024-05-14 11:10:00,268.17,268.36,267.88,267.88,3369.0,265.6618,265.8501,265.3746,265.3746,3369.0
2024-05-14 11:20:00,267.91,267.91,267.69,267.82,3638.0,265.4043,265.4043,265.1863,265.3151,3638.0
2024-05-14 11:30:00,267.79,267.86,267.51,267.6,3667.0,265.2854,265.3547,265.008,265.0972,3667.0
2024-05-14 11:40:00,267.59,268.02,267.48,267.8,6364.0,265.0873,265.5132,264.9783,265.2953,6364.0
2024-05-14 11:50:00,267.98,268.05,267.86,267.93,1264.0,265.4736,265.543,265.3547,265.4241,1264.0
2024-05-14 12:00:00,267.95,267.97,267.83,267.9,800.0,265.4439,265.4637,265.325,265.3944,800.0
2024-05-14 12:10:00,267.76,267.92,267.76,267.92,500.0,265.2557,265.4142,265.2557,265.4142,500.0
2024-05-14 12:20:00,267.82,267.82,267.51,267.63,4292.0,265.3151,265.3151,265.008,265.1269,4292.0
2024-05-14 12:30:00,267.63,267.64,267.63,267.63,100.0,265.1269,265.1368,265.1269,265.1269,100.0
2024-05-14 12:40:00,267.64,267.66,267.55,267.63,1300.0,265.1368,265.1566,265.0476,265.1269,1300.0
2024-05-14 12:50:00,267.63,267.75,267.27,267.49,1805.0,265.1269,265.2458,264.7703,264.9882,1805.0
2024-05-14 13:00:00,267.31,267.31,266.87,266.87,600.0,264.8099,264.8099,264.374,264.374,600.0
2024-05-14 13:10:00,267.13,267.32,267.0,267.25,5305.0,264.6316,264.8198,264.5028,264.7504,5305.0
2024-05-14 13:20:00,267.25,267.52,267.25,267.48,1600.0,264.7504,265.0179,264.7504,264.9783,1600.0
2024-05-14 13:30:00,267.44,267.6,267.35,267.53,2000.0,264.9387,265.0972,264.8495,265.0278,2000.0
2024-05-14 13:40:00,267.59,267.9,267.51,267.87,3841.0,265.0873,265.3944,265.008,265.3646,3841.0
2024-05-14 13:50:00,267.8,267.92,267.8,267.92,200.0,265.2953,265.4142,265.2953,265.4142,200.0
2024-05-14 14:00:00,267.82,268.03,267.68,268.0,2112.0,265.3151,265.5231,265.1764,265.4934,2112.0
2024-05-14 14:10:00,268.01,268.13,267.95,268.05,2666.0,265.5033,265.6222,265.4439,265.543,2666.0
2024-05-14 14:20:00,268.03,268.03,267.97,267.99,800.0,265.5231,265.5231,265.4637,265.4835,800.0
2024-05-14 14:30:00,267.78,268.02,267.69,267.88,1900.0,265.2755,265.5132,265.1863,265.3746,1900.0
2024-05-14 14:40:00,267.77,268.13,267.66,267.66,2462.0,265.2656,265.6222,265.1566,265.1566,2462.0
2024-05-14 14:50:00,267.74,268.13,267.74,268.11,2529.0,265.2359,265.6222,265.2359,265.6024,2529.0
2024-05-14 15:00:00,268.13,268.37,267.94,267.98,4530.0,265.6222,265.86,265.434,265.4736,4530.0
2024-05-14 15:10:00,268.04,268.34,268.01,268.25,6939.0,265.5331,265.8303,265.5033,265.7411,6939.0
2024-05-14 15:20:00,268.16,268.52,268.0,268.18,6442.0,265.6519,266.0086,265.4934,265.6717,6442.0
2024-05-14 15:30:00,268.18,268.58,268.1,268.54,5298.0,265.6717,266.068,265.5925,266.0284,5298.0
2024-05-14 15:40:00,268.61,268.61,268.19,268.21,9387.0,266.0977,266.0977,265.6817,265.7015,9387.0
2024-05-14 15:50:00,268.27,268.31,267.66,267.74,55365.0,265.7609,265.8005,265.1566,265.2359,55365.0
2024-05-15 09:30:00,269.08,271.69,268.59,271.69,12888.0,266.5633,269.1489,266.0779,269.1489,12888.0
2024-05-15 09:40:00,271.37,271.6,270.66,270.66,6729.0,268.8319,269.0598,268.1286,268.1286,6729.0
2024-05-15 09:50:00,270.67,270.69,269.76,269.76,4755.0,268.1385,268.1583,267.237,267.237,4755.0
2024-05-15 10:00:00,269.77,270.16,269.46,269.83,12361.0,267.2469,267.6332,266.9398,267.3063,12361.0
2024-05-15 10:10:00,269.68,270.06,269.17,270.0,7352.0,267.1577,267.5342,266.6525,267.4747,7352.0
2024-05-15 10:20:00,269.89,270.12,269.83,269.93,5131.0,267.3658,267.5936,267.3063,267.4054,5131.0
2024-05-15 10:30:00,269.91,270.13,269.83,269.87,12071.0,267.3856,267.6035,267.3063,267.3459,12071.0
2024-05-15 10:40:00,269.92,270.77,269.83,270.32,13569.0,267.3955,268.2375,267.3063,267.7917,13569.0
2024-05-15 10:50:00,270.43,270.54,270.06,270.06,5086.0,267.9007,268.0097,267.5342,267.5342,5086.0
2024-05-15 11:00:00,270.15,270.77,270.05,270.68,12173.0,267.6233,268.2375,267.5243,268.1484,12173.0
2024-05-15 11:10:00,270.67,270.85,270.6,270.74,1811.0,268.1385,268.3168,268.0691,268.2078,1811.0
2024-05-15 11:20:00,270.86,271.01,270.61,270.88,3574.0,268.3267,268.4753,268.079,268.3465,3574.0
2024-05-15 11:30:00,270.96,271.51,270.86,271.03,5361.0,268.4257,268.9706,268.3267,268.4951,5361.0
2024-05-15 11:40:00,270.93,271.33,270.93,271.32,2987.0,268.396,268.7923,268.396,268.7824,2987.0
2024-05-15 11:50:00,271.19,271.25,270.97,271.15,3199.0,268.6536,268.713,268.4357,268.614,3199.0
2024-05-15 12:00:00,271.07,271.07,270.39,270.46,4757.0,268.5347,268.5347,267.8611,267.9304,4757.0
2024-05-15 12:10:00,270.54,270.57,270.41,270.57,6799.0,268.0097,268.0394,267.8809,268.0394,6799.0
2024-05-15 12:20:00,270.55,270.6,270.3,270.3,5623.0,268.0196,268.0691,267.7719,267.7719,5623.0
2024-05-15 12:30:00,270.37,270.54,270.19,270.19,3307.0,267.8413,268.0097,267.6629,267.6629,3307.0
2024-05-15 12:40:00,270.31,270.57,270.31,270.57,4101.0,267.7818,268.0394,267.7818,268.0394,4101.0
2024-05-15 12:50:00,270.56,270.65,270.48,270.55,4719.0,268.0295,268.1186,267.9502,268.0196,4719.0
2024-05-15 13:00:00,270.61,271.11,270.61,270.62,7385.0,268.079,268.5743,268.079,268.0889,7385.0
2024-05-15 13:10:00,270.71,270.71,270.32,270.66,3992.0,268.1781,268.1781,267.7917,268.1286,3992.0
2024-05-15 13:20:00,270.61,270.64,270.41,270.63,3225.0,268.079,268.1087,267.8809,268.0988,3225.0
2024-05-15 13:30:00,270.57,270.83,270.57,270.69,1641.0,268.0394,268.297,268.0394,268.1583,1641.0
2024-05-15 13:40:00,270.71,270.73,270.55,270.57,3776.0,268.1781,268.1979,268.0196,268.0394,3776.0
2024-05-15 13:50:00,270.58,271.13,270.57,271.13,5740.0,268.0493,268.5942,268.0394,268.5942,5740.0
2024-05-15 14:00:00,271.13,271.13,270.7,271.04,7780.0,268.5942,268.5942,268.1682,268.505,7780.0
2024-05-15 14:10:00,271.02,271.21,270.39,270.43,3297.0,268.4852,268.6734,267.8611,267.9007,3297.0
2024-05-15 14:20:00,270.48,270.48,270.06,270.12,3946.0,267.9502,267.9502,267.5342,267.5936,3946.0
2024-05-15 14:30:00,270.14,270.19,269.75,269.81,3884.0,267.6134,267.6629,267.2271,267.2865,3884.0
2024-05-15 14:40:00,269.76,269.8,269.5,269.58,2483.0,267.237,267.2766,266.9794,267.0587,2483.0
2024-05-15 14:50:00,269.6,269.65,269.28,269.62,5920.0,267.0785,267.128,266.7615,267.0983,5920.0
2024-05-15 15:00:00,269.51,269.65,269.46,269.51,4411.0,266.9893,267.128,266.9398,266.9893,4411.0
2024-05-15 15:10:00,269.51,269.58,269.35,269.44,6536.0,266.9893,267.0587,266.8308,266.92,6536.0
2024-05-15 15:20:00,269.38,270.09,269.38,270.09,5110.0,266.8605,267.5639,266.8605,267.5639,5110.0
2024-05-15 15:30:00,269.97,270.42,269.8,270.13,21436.0,267.445,267.8908,267.2766,267.6035,21436.0
2024-05-15 15:40:00,270.13,270.37,269.79,269.81,21100.0,267.6035,267.8413,267.2667,267.2865,21100.0
2024-05-15 15:50:00,269.8,270.99,269.71,270.43,64572.0,267.2766,268.4555,267.1874,267.9007,64572.0
2024-05-16 09:30:00,270.23,270.23,267.45,267.45,5865.0,267.7026,267.7026,264.9486,264.9486,5865.0
2024-05-16 09:40:00,267.84,267.84,266.55,266.56,3330.0,265.3349,265.3349,264.057,264.0669,3330.0
2024-05-16 09:50:00,266.61,266.65,265.02,265.02,14817.0,264.1164,264.1561,262.5413,262.5413,14817.0
2024-05-16 10:00:00,265.0,265.18,263.77,264.14,9828.0,262.5215,262.6998,261.303,261.6695,9828.0
2024-05-16 10:10:00,264.34,264.36,263.76,263.97,5088.0,261.8677,261.8875,261.2931,261.5011,5088.0
2024-05-16 10:20:00,263.66,264.68,263.6,264.5,11797.0,261.194,262.2045,261.1346,262.0262,11797.0
2024-05-16 10:30:00,264.62,264.75,263.95,264.2,6531.0,262.145,262.2738,261.4813,261.729,6531.0
2024-05-16 10:40:00,264.15,264.34,263.58,263.74,26878.0,261.6794,261.8677,261.1148,261.2733,26878.0
2024-05-16 10:50:00,263.73,263.81,263.34,263.56,21635.0,261.2634,261.3426,260.877,261.095,21635.0
2024-05-16 11:00:00,263.67,263.67,262.4,262.8,11281.0,261.2039,261.2039,259.9458,260.3421,11281.0
2024-05-16 11:10:00,262.66,263.08,262.22,262.27,14605.0,260.2034,260.6194,259.7675,259.817,14605.0
2024-05-16 11:20:00,262.26,262.26,261.16,261.52,21541.0,259.8071,259.8071,258.7174,259.074,21541.0
2024-05-16 11:30:00,261.68,261.83,260.42,260.42,12388.0,259.2325,259.3811,257.9843,257.9843,12388.0
2024-05-16 11:40:00,260.54,261.2,260.41,260.83,14582.0,258.1032,258.757,257.9744,258.3905,14582.0
2024-05-16 11:50:00,260.88,261.39,260.88,260.94,6693.0,258.44,258.9453,258.44,258.4995,6693.0
2024-05-16 12:00:00,260.8,260.84,259.6,259.65,5934.0,258.3608,258.4004,257.172,257.2215,5934.0
2024-05-16 12:10:00,259.76,260.04,259.24,259.4,8142.0,257.3305,257.6079,256.8154,256.9739,8142.0
2024-05-16 12:20:00,259.38,259.54,259.18,259.18,3416.0,256.9541,257.1126,256.7559,256.7559,3416.0
2024-05-16 12:30:00,259.18,260.04,258.77,259.95,17249.0,256.7559,257.6079,256.3498,257.5187,17249.0
2024-05-16 12:40:00,259.95,260.64,259.81,260.53,16168.0,257.5187,258.2023,257.38,258.0933,16168.0
2024-05-16 12:50:00,260.5,261.05,260.5,260.88,2744.0,258.0636,258.6084,258.0636,258.44,2744.0
2024-05-16 13:00:00,260.93,261.09,260.64,261.08,9685.0,258.4896,258.6481,258.2023,258.6382,9685.0
2024-05-16 13:10:00,260.9,261.08,260.62,260.67,6889.0,258.4598,258.6382,258.1825,258.232,6889.0
2024-05-16 13:20:00,260.45,260.54,259.76,260.18,9789.0,258.014,258.1032,257.3305,257.7466,9789.0
2024-05-16 13:30:00,260.18,260.4,260.1,260.39,7307.0,257.7466,257.9645,257.6673,257.9546,7307.0
2024-05-16 13:40:00,260.14,260.14,259.47,259.67,5283.0,257.7069,257.7069,257.0432,257.2413,5283.0
2024-05-16 13:50:00,259.71,260.11,259.59,260.06,4234.0,257.281,257.6772,257.1621,257.6277,4234.0
2024-05-16 14:00:00,260.14,260.25,259.87,260.17,4787.0,257.7069,257.8159,257.4395,257.7367,4787.0
2024-05-16 14:10:00,260.27,260.27,259.97,260.1,3577.0,257.8357,257.8357,257.5385,257.6673,3577.0
2024-05-16 14:20:00,260.03,260.3,259.99,260.3,5575.0,257.598,257.8654,257.5583,257.8654,5575.0
2024-05-16 14:30:00,260.34,260.91,260.34,260.88,5547.0,257.9051,258.4697,257.9051,258.44,5547.0
2024-05-16 14:40:00,260.92,260.96,260.68,260.78,3514.0,258.4796,258.5193,258.2419,258.341,3514.0
2024-05-16 14:50:00,260.78,261.19,260.7,261.17,5271.0,258.341,258.7471,258.2617,258.7273,5271.0
2024-05-16 15:00:00,261.25,261.58,260.9,261.25,10800.0,258.8066,259.1335,258.4598,258.8066,10800.0
2024-05-16 15:10:00,261.33,261.75,261.22,261.39,7566.0,258.8858,259.3019,258.7768,258.9453,7566.0
2024-05-16 15:20:00,261.21,261.37,261.09,261.33,6847.0,258.7669,258.9254,258.6481,258.8858,6847.0
2024-05-16 15:30:00,261.3,261.48,260.57,260.58,14251.0,258.8561,259.0344,258.1329,258.1428,14251.0
2024-05-16 15:40:00,260.67,260.97,260.62,260.74,17525.0,258.232,258.5292,258.1825,258.3013,17525.0
2024-05-16 15:50:00,260.68,260.99,259.97,260.0,101785.0,258.2419,258.549,257.5385,257.5683,101785.0
2024-05-17 09:30:00,261.97,262.87,260.95,261.37,37818.0,259.5198,260.4114,258.5094,258.9254,37818.0
2024-05-17 09:40:00,261.16,261.73,260.6,261.4,4890.0,258.7174,259.2821,258.1626,258.9552,4890.0
2024-05-17 09:50:00,261.37,261.69,261.17,261.51,7890.0,258.9254,259.2424,258.7273,259.0641,7890.0
2024-05-17 10:00:00,261.51,261.92,261.46,261.75,5516.0,259.0641,259.4703,259.0146,259.3019,5516.0
2024-05-17 10:10:00,261.76,261.77,260.99,260.99,4489.0,259.3118,259.3217,258.549,258.549,4489.0
2024-05-17 10:20:00,260.52,261.04,260.51,260.62,2069.0,258.0834,258.5985,258.0735,258.1825,2069.0
2024-05-17 10:30:00,260.71,260.85,260.62,260.76,1069.0,258.2716,258.4103,258.1825,258.3211,1069.0
2024-05-17 10:40:00,260.23,260.36,260.0,260.07,1863.0,257.7961,257.9249,257.5683,257.6376,1863.0
2024-05-17 10:50:00,260.08,260.25,259.97,260.04,2781.0,257.6475,257.8159,257.5385,257.6079,2781.0
2024-05-17 11:00:00,260.1,260.18,259.79,259.79,2314.0,257.6673,257.7466,257.3602,257.3602,2314.0
2024-05-17 11:10:00,259.74,259.98,259.63,259.73,3398.0,257.3107,257.5484,257.2017,257.3008,3398.0
2024-05-17 11:20:00,259.74,259.74,259.6,259.61,3971.0,257.3107,257.3107,257.172,257.1819,3971.0
2024-05-17 11:30:00,259.68,259.69,259.07,259.22,4751.0,257.2512,257.2612,256.647,256.7955,4751.0
2024-05-17 11:40:00,259.05,259.72,259.02,259.62,4872.0,256.6271,257.2909,256.5974,257.1918,4872.0
2024-05-17 11:50:00,259.56,259.98,259.55,259.98,930.0,257.1324,257.5484,257.1225,257.5484,930.0
2024-05-17 12:00:00,259.91,260.01,259.83,259.91,560.0,257.4791,257.5782,257.3998,257.4791,560.0
2024-05-17 12:10:00,259.94,259.94,259.75,259.75,461.0,257.5088,257.5088,257.3206,257.3206,461.0
2024-05-17 12:20:00,259.61,259.61,259.47,259.48,1938.0,257.1819,257.1819,257.0432,257.0531,1938.0
2024-05-17 12:30:00,259.34,259.72,259.1,259.72,902.0,256.9144,257.2909,256.6767,257.2909,902.0
2024-05-17 12:40:00,259.43,259.61,259.43,259.49,500.0,257.0036,257.1819,257.0036,257.063,500.0
2024-05-17 12:50:00,259.32,260.11,259.32,259.61,4047.0,256.8946,257.6772,256.8946,257.1819,4047.0
2024-05-17 13:00:00,259.53,259.74,259.52,259.74,494.0,257.1026,257.3107,257.0927,257.3107,494.0
2024-05-17 13:10:00,259.62,259.74,259.24,259.24,1302.0,257.1918,257.3107,256.8154,256.8154,1302.0
2024-05-17 13:20:00,259.08,259.17,258.83,259.07,1300.0,256.6569,256.746,256.4092,256.647,1300.0
2024-05-17 13:30:00,259.18,259.3,259.18,259.3,515.0,256.7559,256.8748,256.7559,256.8748,515.0
2024-05-17 13:40:00,259.2,259.2,259.07,259.07,427.0,256.7757,256.7757,256.647,256.647,427.0
2024-05-17 13:50:00,259.1,259.19,258.9,258.9,1214.0,256.6767,256.7658,256.4785,256.4785,1214.0
2024-05-17 14:00:00,258.92,259.15,258.86,259.15,1405.0,256.4984,256.7262,256.4389,256.7262,1405.0
2024-05-17 14:10:00,259.3,259.45,259.06,259.21,1728.0,256.8748,257.0234,256.637,256.7856,1728.0
2024-05-17 14:20:00,259.13,259.18,258.84,258.91,1315.0,256.7064,256.7559,256.4191,256.4884,1315.0
2024-05-17 14:30:00,258.88,259.04,258.71,258.91,2720.0,256.4587,256.6172,256.2903,256.4884,2720.0
2024-05-17 14:40:00,258.88,258.89,258.65,258.82,1209.0,256.4587,256.4686,256.2309,256.3993,1209.0
2024-05-17 14:50:00,258.96,259.28,258.89,259.08,2608.0,256.538,256.855,256.4686,256.6569,2608.0
2024-05-17 15:00:00,259.0,259.09,258.97,259.09,1410.0,256.5776,256.6668,256.5479,256.6668,1410.0
2024-05-17 15:10:00,259.13,259.18,259.01,259.01,1275.0,256.7064,256.7559,256.5875,256.5875,1275.0
2024-05-17 15:20:00,259.03,259.37,259.02,259.04,2152.0,256.6073,256.9441,256.5974,256.6172,2152.0
2024-05-17 15:30:00,259.16,259.3,258.84,259.29,7670.0,256.7361,256.8748,256.4191,256.8649,7670.0
2024-05-17 15:40:00,259.36,259.36,259.02,259.11,7180.0,256.9342,256.9342,256.5974,256.6866,7180.0
2024-05-17 15:50:00,259.06,259.27,258.89,259.17,30365.0,256.637,256.8451,256.4686,256.746,30365.0
2024-05-20 09:30:00,258.34,258.86,257.82,257.82,10059.0,255.9238,256.4389,255.4086,255.4086,10059.0
2024-05-20 09:40:00,258.06,258.06,257.59,257.8,5558.0,255.6464,255.6464,255.1808,255.3888,5558.0
2024-05-20 09:50:00,257.66,258.06,257.53,258.0,4560.0,255.2501,255.6464,255.1214,255.587,4560.0
2024-05-20 10:00:00,257.97,258.88,257.84,258.81,13646.0,255.5572,256.4587,255.4285,256.3894,13646.0
2024-05-20 10:10:00,258.81,258.94,258.57,258.76,5327.0,256.3894,256.5182,256.1516,256.3399,5327.0
2024-05-20 10:20:00,258.78,259.04,258.51,258.93,15132.0,256.3597,256.6172,256.0922,256.5083,15132.0
2024-05-20 10:30:00,258.8,258.84,258.16,258.47,3704.0,256.3795,256.4191,255.7455,256.0526,3704.0
2024-05-20 10:40:00,258.48,259.06,258.33,259.05,3596.0,256.0625,256.637,255.9139,256.6271,3596.0
2024-05-20 10:50:00,259.09,259.68,259.06,259.68,8549.0,256.6668,257.2512,256.637,257.2512,8549.0
2024-05-20 11:00:00,259.74,260.1,259.68,260.0,4288.0,257.3107,257.6673,257.2512,257.5683,4288.0
2024-05-20 11:10:00,260.17,260.19,259.99,260.09,3156.0,257.7367,257.7565,257.5583,257.6574,3156.0
2024-05-20 11:20:00,259.98,260.0,259.77,259.88,8574.0,257.5484,257.5683,257.3404,257.4494,8574.0
2024-05-20 11:30:00,259.79,260.31,259.75,259.98,3864.0,257.3602,257.8754,257.3206,257.5484,3864.0
2024-05-20 11:40:00,259.94,260.2,259.86,260.08,4096.0,257.5088,257.7664,257.4296,257.6475,4096.0
2024-05-20 11:50:00,260.01,260.1,259.91,260.06,943.0,257.5782,257.6673,257.4791,257.6277,943.0
2024-05-20 12:00:00,260.15,260.2,260.07,260.18,1300.0,257.7169,257.7664,257.6376,257.7466,1300.0
2024-05-20 12:10:00,260.21,260.55,260.09,260.45,5061.0,257.7763,258.1131,257.6574,258.014,5061.0
2024-05-20 12:20:00,260.52,260.69,260.37,260.43,4544.0,258.0834,258.2518,257.9348,257.9942,4544.0
2024-05-20 12:30:00,260.26,260.26,260.0,260.07,2330.0,257.8258,257.8258,257.5683,257.6376,2330.0
2024-05-20 12:40:00,260.13,260.13,259.88,259.99,7390.0,257.697,257.697,257.4494,257.5583,7390.0
2024-05-20 12:50:00,260.14,260.15,259.91,259.94,2050.0,257.7069,257.7169,257.4791,257.5088,2050.0
2024-05-20 13:00:00,259.95,260.17,259.95,260.07,2207.0,257.5187,257.7367,257.5187,257.6376,2207.0
2024-05-20 13:10:00,260.05,260.22,259.99,260.12,3709.0,257.6178,257.7862,257.5583,257.6871,3709.0
2024-05-20 13:20:00,260.19,260.31,259.96,260.0,3071.0,257.7565,257.8754,257.5286,257.5683,3071.0
2024-05-20 13:30:00,259.94,260.03,259.91,259.95,3052.0,257.5088,257.598,257.4791,257.5187,3052.0
2024-05-20 13:40:00,259.95,260.0,259.93,259.98,1447.0,257.5187,257.5683,257.4989,257.5484,1447.0
2024-05-20 13:50:00,260.03,260.06,259.96,260.0,900.0,257.598,257.6277,257.5286,257.5683,900.0
2024-05-20 14:00:00,260.16,260.42,260.12,260.26,3031.0,257.7268,257.9843,257.6871,257.8258,3031.0
2024-05-20 14:10:00,260.42,260.56,260.37,260.45,1314.0,257.9843,258.123,257.9348,258.014,1314.0
2024-05-20 14:20:00,260.48,260.56,260.43,260.45,1689.0,258.0438,258.123,257.9942,258.014,1689.0
2024-05-20 14:30:00,260.42,260.42,260.26,260.34,2339.0,257.9843,257.9843,257.8258,257.9051,2339.0
2024-05-20 14:40:00,260.41,260.54,260.31,260.31,1766.0,257.9744,258.1032,257.8754,257.8754,1766.0
2024-05-20 14:50:00,260.34,260.45,260.32,260.38,2345.0,257.9051,258.014,257.8853,257.9447,2345.0
2024-05-20 15:00:00,260.36,260.69,260.36,260.67,2800.0,257.9249,258.2518,257.9249,258.232,2800.0
2024-05-20 15:10:00,260.77,260.8,260.45,260.79,3387.0,258.3311,258.3608,258.014,258.3509,3387.0
2024-05-20 15:20:00,260.7,260.77,260.62,260.77,3569.0,258.2617,258.3311,258.1825,258.3311,3569.0
2024-05-20 15:30:00,260.86,261.01,260.6,260.61,7636.0,258.4202,258.5688,258.1626,258.1725,7636.0
2024-05-20 15:40:00,260.64,260.65,260.18,260.38,10777.0,258.2023,258.2122,257.7466,257.9447,10777.0
2024-05-20 15:50:00,260.35,260.55,260.09,260.22,41020.0,257.915,258.1131,257.6574,257.7862,41020.0
2024-05-21 09:30:00,257.45,257.7,255.41,255.41,24184.0,255.0421,255.2898,253.0212,253.0212,24184.0
2024-05-21 09:40:00,255.45,256.66,255.45,256.66,10475.0,253.0608,254.2595,253.0608,254.2595,10475.0
2024-05-21 09:50:00,256.09,256.44,255.49,255.72,8734.0,253.6948,254.0415,253.1004,253.3283,8734.0
2024-05-21 10:00:00,255.86,256.52,255.84,256.52,11728.0,253.467,254.1208,253.4472,254.1208,11728.0
2024-05-21 10:10:00,256.44,256.56,255.64,255.75,4053.0,254.0415,254.1604,253.249,253.358,4053.0
2024-05-21 10:20:00,255.73,256.08,255.42,255.69,6927.0,253.3382,253.6849,253.0311,253.2986,6927.0
2024-05-21 10:30:00,255.66,256.17,255.28,256.12,8089.0,253.2688,253.7741,252.8924,253.7245,8089.0
2024-05-21 10:40:00,256.05,257.25,256.05,257.25,5296.0,253.6552,254.844,253.6552,254.844,5296.0
2024-05-21 10:50:00,257.16,258.09,257.16,257.96,3413.0,254.7548,255.6761,254.7548,255.5473,3413.0
2024-05-21 11:00:00,257.82,257.85,257.18,257.2,5150.0,255.4086,255.4384,254.7746,254.7944,5150.0
2024-05-21 11:10:00,257.1,257.4,257.09,257.39,5705.0,254.6954,254.9926,254.6855,254.9827,5705.0
2024-05-21 11:20:00,257.38,257.38,256.89,257.03,3164.0,254.9728,254.9728,254.4873,254.626,3164.0
2024-05-21 11:30:00,257.09,257.87,257.03,257.68,8251.0,254.6855,255.4582,254.626,255.27,8251.0
2024-05-21 11:40:00,257.75,258.3,257.7,258.3,8341.0,255.3393,255.8842,255.2898,255.8842,8341.0
2024-05-21 11:50:00,258.26,258.52,258.26,258.44,7980.0,255.8445,256.1021,255.8445,256.0228,7980.0
2024-05-21 12:00:00,258.35,258.47,258.0,258.16,12767.0,255.9337,256.0526,255.587,255.7455,12767.0
2024-05-21 12:10:00,258.25,258.65,258.25,258.48,3999.0,255.8346,256.2309,255.8346,256.0625,3999.0
2024-05-21 12:20:00,258.47,258.53,258.36,258.53,2167.0,256.0526,256.112,255.9436,256.112,2167.0
2024-05-21 12:30:00,258.55,258.56,257.93,258.01,4634.0,256.1318,256.1417,255.5176,255.5969,4634.0
2024-05-21 12:40:00,257.99,258.26,257.9,258.17,3413.0,255.5771,255.8445,255.4879,255.7554,3413.0
2024-05-21 12:50:00,258.28,258.29,258.15,258.27,2089.0,255.8643,255.8742,255.7356,255.8544,2089.0
2024-05-21 13:00:00,258.09,258.35,258.08,258.35,300.0,255.6761,255.9337,255.6662,255.9337,300.0
2024-05-21 13:10:00,258.34,258.65,258.28,258.44,7171.0,255.9238,256.2309,255.8643,256.0228,7171.0
2024-05-21 13:20:00,258.34,258.51,258.16,258.4,6511.0,255.9238,256.0922,255.7455,255.9832,6511.0
2024-05-21 13:30:00,258.36,258.58,258.33,258.58,2369.0,255.9436,256.1615,255.9139,256.1615,2369.0
2024-05-21 13:40:00,258.67,258.78,258.6,258.66,1323.0,256.2507,256.3597,256.1813,256.2408,1323.0
2024-05-21 13:50:00,258.73,258.85,258.59,258.85,2787.0,256.3101,256.429,256.1714,256.429,2787.0
2024-05-21 14:00:00,258.84,258.9,258.39,258.4,4003.0,256.4191,256.4785,255.9733,255.9832,4003.0
2024-05-21 14:10:00,258.61,258.61,258.27,258.42,2377.0,256.1913,256.1913,255.8544,256.003,2377.0
2024-05-21 14:20:00,258.49,258.75,258.42,258.75,4680.0,256.0724,256.3299,256.003,256.3299,4680.0
2024-05-21 14:30:00,258.7,258.71,258.47,258.61,2131.0,256.2804,256.2903,256.0526,256.1913,2131.0
2024-05-21 14:40:00,258.61,259.14,258.53,259.13,7240.0,256.1913,256.7163,256.112,256.7064,7240.0
2024-05-21 14:50:00,259.06,259.23,259.06,259.15,4736.0,256.637,256.8055,256.637,256.7262,4736.0
2024-05-21 15:00:00,259.15,259.4,258.8,258.83,12999.0,256.7262,256.9739,256.3795,256.4092,12999.0
2024-05-21 15:10:00,258.91,259.75,258.91,259.66,10289.0,256.4884,257.3206,256.4884,257.2314,10289.0
2024-05-21 15:20:00,259.73,260.13,259.73,260.1,14582.0,257.3008,257.697,257.3008,257.6673,14582.0
2024-05-21 15:30:00,260.18,260.8,260.08,260.72,15025.0,257.7466,258.3608,257.6475,258.2815,15025.0
2024-05-21 15:40:00,260.75,261.61,260.53,261.61,55183.0,258.3112,259.1632,258.0933,259.1632,55183.0
2024-05-21 15:50:00,261.61,262.78,261.44,262.11,142661.0,259.1632,260.3223,258.9948,259.6585,142661.0
2024-05-22 09:30:00,261.73,261.73,259.12,259.12,8447.0,259.2821,259.2821,256.6965,256.6965,8447.0
2024-05-22 09:40:00,259.45,260.93,259.45,259.97,8335.0,257.0234,258.4896,257.0234,257.5385,8335.0
2024-05-22 09:50:00,259.7,260.3,259.13,259.48,5662.0,257.2711,257.8654,256.7064,257.0531,5662.0
2024-05-22 10:00:00,259.52,259.52,258.26,258.39,13797.0,257.0927,257.0927,255.8445,255.9733,13797.0
2024-05-22 10:10:00,258.37,258.37,256.5,257.59,28984.0,255.9535,255.9535,254.101,255.1808,28984.0
2024-05-22 10:20:00,257.91,258.95,257.77,258.51,16524.0,255.4978,256.5281,255.3591,256.0922,16524.0
2024-05-22 10:30:00,258.33,258.33,257.13,257.13,3566.0,255.9139,255.9139,254.7251,254.7251,3566.0
2024-05-22 10:40:00,257.23,257.3,257.06,257.06,4897.0,254.8242,254.8935,254.6558,254.6558,4897.0
2024-05-22 10:50:00,257.14,257.62,257.14,257.62,3425.0,254.735,255.2105,254.735,255.2105,3425.0
2024-05-22 11:00:00,257.73,257.73,257.22,257.48,5102.0,255.3195,255.3195,254.8143,255.0718,5102.0
2024-05-22 11:10:00,257.43,259.01,257.41,258.37,56361.0,255.0223,256.5875,255.0025,255.9535,56361.0
2024-05-22 11:20:00,258.37,259.68,258.32,259.42,13670.0,255.9535,257.2512,255.904,256.9937,13670.0
2024-05-22 11:30:00,259.41,259.89,259.22,259.6,7828.0,256.9838,257.4593,256.7955,257.172,7828.0
2024-05-22 11:40:00,259.55,260.01,259.46,259.73,6963.0,257.1225,257.5782,257.0333,257.3008,6963.0
2024-05-22 11:50:00,259.63,259.95,259.18,259.94,5730.0,257.2017,257.5187,256.7559,257.5088,5730.0
2024-05-22 12:00:00,259.72,259.72,259.4,259.71,2737.0,257.2909,257.2909,256.9739,257.281,2737.0
2024-05-22 12:10:00,259.67,259.7,259.43,259.57,3674.0,257.2413,257.2711,257.0036,257.1423,3674.0
2024-05-22 12:20:00,259.43,259.72,259.19,259.71,3590.0,257.0036,257.2909,256.7658,257.281,3590.0
2024-05-22 12:30:00,259.76,260.21,259.63,259.9,11495.0,257.3305,257.7763,257.2017,257.4692,11495.0
2024-05-22 12:40:00,259.83,259.9,259.35,259.44,4794.0,257.3998,257.4692,256.9243,257.0135,4794.0
2024-05-22 12:50:00,259.51,259.79,259.09,259.69,7547.0,257.0828,257.3602,256.6668,257.2612,7547.0
2024-05-22 13:00:00,259.7,259.84,259.42,259.73,10287.0,257.2711,257.4097,256.9937,257.3008,10287.0
2024-05-22 13:10:00,259.71,259.71,259.51,259.53,4125.0,257.281,257.281,257.0828,257.1026,4125.0
2024-05-22 13:20:00,259.45,259.56,259.13,259.2,4542.0,257.0234,257.1324,256.7064,256.7757,4542.0
2024-05-22 13:30:00,259.13,259.64,259.05,259.54,19549.0,256.7064,257.2116,256.6271,257.1126,19549.0
2024-05-22 13:40:00,259.54,259.68,259.2,259.52,3761.0,257.1126,257.2512,256.7757,257.0927,3761.0
2024-05-22 13:50:00,259.53,259.64,258.82,259.29,11814.0,257.1026,257.2116,256.3993,256.8649,11814.0
2024-05-22 14:00:00,259.36,259.42,258.43,258.54,6400.0,256.9342,256.9937,256.0129,256.1219,6400.0
2024-05-22 14:10:00,258.59,259.29,258.56,258.91,14312.0,256.1714,256.8649,256.1417,256.4884,14312.0
2024-05-22 14:20:00,259.09,259.09,258.01,258.01,9309.0,256.6668,256.6668,255.5969,255.5969,9309.0
2024-05-22 14:30:00,258.36,258.59,258.19,258.37,4958.0,255.9436,256.1714,255.7752,255.9535,4958.0
2024-05-22 14:40:00,258.45,258.98,258.29,258.98,4244.0,256.0327,256.5578,255.8742,256.5578,4244.0
2024-05-22 14:50:00,258.89,259.13,258.7,259.13,5139.0,256.4686,256.7064,256.2804,256.7064,5139.0
2024-05-22 15:00:00,259.06,259.33,258.97,259.17,8106.0,256.637,256.9045,256.5479,256.746,8106.0
2024-05-22 15:10:00,259.15,259.34,258.86,258.97,8090.0,256.7262,256.9144,256.4389,256.5479,8090.0
2024-05-22 15:20:00,259.0,259.41,258.99,259.41,3916.0,256.5776,256.9838,256.5677,256.9838,3916.0
2024-05-22 15:30:00,259.35,260.2,259.35,259.53,7922.0,256.9243,257.7664,256.9243,257.1026,7922.0
2024-05-22 15:40:00,259.47,259.84,259.29,259.61,14335.0,257.0432,257.4097,256.8649,257.1819,14335.0
2024-05-22 15:50:00,259.74,260.91,259.63,260.88,78031.0,257.3107,258.4697,257.2017,258.44,78031.0
2024-05-23 09:30:00,261.87,262.19,259.74,259.89,6592.0,259.8847,260.2023,257.7709,257.9197,6592.0
2024-05-23 09:40:00,259.88,259.91,258.82,258.82,4683.0,257.9098,257.9396,256.8578,256.8578,4683.0
2024-05-23 09:50:00,259.09,259.09,258.16,258.29,4713.0,257.1258,257.1258,256.2028,256.3319,4713.0
2024-05-23 10:00:00,258.31,258.66,257.82,258.66,9628.0,256.3517,256.6991,255.8654,256.6991,9628.0
2024-05-23 10:10:00,258.77,259.28,258.76,259.05,3346.0,256.8082,257.3144,256.7983,257.0861,3346.0
2024-05-23 10:20:00,258.89,259.19,258.57,258.85,3548.0,256.9273,257.225,256.6097,256.8876,3548.0
2024-05-23 10:30:00,258.85,258.92,258.28,258.58,10301.0,256.8876,256.9571,256.3219,256.6197,10301.0
2024-05-23 10:40:00,258.45,258.76,258.1,258.14,3428.0,256.4906,256.7983,256.1433,256.183,3428.0
2024-05-23 10:50:00,257.75,258.52,257.66,258.26,4432.0,255.796,256.5601,255.7066,256.3021,4432.0
2024-05-23 11:00:00,258.23,258.64,258.19,258.63,2963.0,256.2723,256.6792,256.2326,256.6693,2963.0
2024-05-23 11:10:00,258.51,258.93,258.1,258.89,4419.0,256.5502,256.967,256.1433,256.9273,4419.0
2024-05-23 11:20:00,259.0,259.04,258.86,259.04,1503.0,257.0365,257.0762,256.8975,257.0762,1503.0
2024-05-23 11:30:00,259.05,259.47,258.99,259.47,2612.0,257.0861,257.5029,257.0266,257.5029,2612.0
2024-05-23 11:40:00,259.36,259.42,259.11,259.42,2225.0,257.3937,257.4533,257.1456,257.4533,2225.0
2024-05-23 11:50:00,259.34,259.56,259.3,259.3,2801.0,257.3739,257.5922,257.3342,257.3342,2801.0
2024-05-23 12:00:00,259.21,259.49,258.98,259.18,2100.0,257.2449,257.5228,257.0166,257.2151,2100.0
2024-05-23 12:10:00,259.06,259.08,258.79,258.79,3795.0,257.096,257.1159,256.8281,256.8281,3795.0
2024-05-23 12:20:00,258.88,259.2,258.84,259.2,1700.0,256.9174,257.235,256.8777,257.235,1700.0
2024-05-23 12:30:00,259.24,259.59,259.23,259.47,2345.0,257.2747,257.622,257.2647,257.5029,2345.0
2024-05-23 12:40:00,259.55,259.55,258.88,258.88,2562.0,257.5823,257.5823,256.9174,256.9174,2562.0
2024-05-23 12:50:00,258.76,258.9,258.56,258.83,3947.0,256.7983,256.9372,256.5998,256.8678,3947.0
2024-05-23 13:00:00,258.9,259.1,258.88,258.91,2685.0,256.9372,257.1357,256.9174,256.9472,2685.0
2024-05-23 13:10:00,259.03,259.09,258.81,258.81,2500.0,257.0662,257.1258,256.8479,256.8479,2500.0
2024-05-23 13:20:00,258.71,258.76,258.54,258.73,3659.0,256.7487,256.7983,256.58,256.7685,3659.0
2024-05-23 13:30:00,258.61,258.61,257.64,257.78,3184.0,256.6494,256.6494,255.6868,255.8257,3184.0
2024-05-23 13:40:00,257.87,257.96,257.24,257.55,2101.0,255.915,256.0044,255.2898,255.5975,2101.0
2024-05-23 13:50:00,257.55,257.61,257.1,257.1,1920.0,255.5975,255.657,255.1509,255.1509,1920.0
2024-05-23 14:00:00,257.08,257.18,256.72,257.08,5076.0,255.131,255.2303,254.7738,255.131,5076.0
2024-05-23 14:10:00,257.08,257.18,256.86,256.87,3079.0,255.131,255.2303,254.9127,254.9226,3079.0
2024-05-23 14:20:00,256.67,256.99,256.56,256.95,3924.0,254.7241,255.0417,254.615,255.002,3924.0
2024-05-23 14:30:00,256.78,257.05,256.52,256.98,4622.0,254.8333,255.1013,254.5753,255.0318,4622.0
2024-05-23 14:40:00,257.07,257.17,256.41,256.55,2552.0,255.1211,255.2203,254.4661,254.605,2552.0
2024-05-23 14:50:00,256.41,256.65,256.41,256.46,4950.0,254.4661,254.7043,254.4661,254.5157,4950.0
2024-05-23 15:00:00,256.55,256.89,256.54,256.82,5170.0,254.605,254.9425,254.5951,254.873,5170.0
2024-05-23 15:10:00,256.73,256.93,256.55,256.63,5989.0,254.7837,254.9822,254.605,254.6844,5989.0
2024-05-23 15:20:00,256.71,256.84,256.4,256.47,1994.0,254.7638,254.8929,254.4562,254.5257,1994.0
2024-05-23 15:30:00,256.55,256.72,256.43,256.58,7536.0,254.605,254.7738,254.486,254.6348,7536.0
2024-05-23 15:40:00,256.68,256.77,256.39,256.76,10161.0,254.7341,254.8234,254.4463,254.8135,10161.0
2024-05-23 15:50:00,256.82,257.26,256.73,257.21,34760.0,254.873,255.3097,254.7837,255.26,34760.0
2024-05-24 09:30:00,257.66,259.13,256.87,259.12,3708.0,255.7066,257.1655,254.9226,257.1556,3708.0
2024-05-24 09:40:00,257.42,257.42,256.97,257.12,5132.0,255.4685,255.4685,255.0219,255.1707,5132.0
2024-05-24 09:50:00,257.27,257.27,257.01,257.09,2085.0,255.3196,255.3196,255.0616,255.141,2085.0
2024-05-24 10:00:00,256.96,257.54,256.4,257.4,12430.0,255.0119,255.5875,254.4562,255.4486,12430.0
2024-05-24 10:10:00,257.4,257.68,257.31,257.42,4006.0,255.4486,255.7265,255.3593,255.4685,4006.0
2024-05-24 10:20:00,257.56,258.17,257.44,258.17,1720.0,255.6074,256.2128,255.4883,256.2128,1720.0
2024-05-24 10:30:00,258.35,258.56,258.17,258.51,800.0,256.3914,256.5998,256.2128,256.5502,800.0
2024-05-24 10:40:00,258.33,258.36,257.57,257.96,1212.0,256.3716,256.4013,255.6173,256.0044,1212.0
2024-05-24 10:50:00,258.05,258.82,258.05,258.82,1148.0,256.0937,256.8578,256.0937,256.8578,1148.0
2024-05-24 11:00:00,259.11,259.26,258.97,258.98,1154.0,257.1456,257.2945,257.0067,257.0166,1154.0
2024-05-24 11:10:00,259.01,259.01,258.64,258.84,1920.0,257.0464,257.0464,256.6792,256.8777,1920.0
2024-05-24 11:20:00,258.6,259.03,258.6,258.9,6444.0,256.6395,257.0662,256.6395,256.9372,6444.0
2024-05-24 11:30:00,259.0,259.4,258.82,258.82,10675.0,257.0365,257.4334,256.8578,256.8578,10675.0
2024-05-24 11:40:00,258.74,258.98,258.58,258.96,3917.0,256.7784,257.0166,256.6197,256.9968,3917.0
2024-05-24 11:50:00,258.98,259.39,258.9,259.39,3840.0,257.0166,257.4235,256.9372,257.4235,3840.0
2024-05-24 12:00:00,259.35,259.35,259.02,259.09,3234.0,257.3838,257.3838,257.0563,257.1258,3234.0
2024-05-24 12:10:00,259.24,259.25,259.1,259.1,942.0,257.2747,257.2846,257.1357,257.1357,942.0
2024-05-24 12:20:00,259.18,259.42,259.04,259.42,3123.0,257.2151,257.4533,257.0762,257.4533,3123.0
2024-05-24 12:30:00,259.47,259.47,259.01,259.06,2987.0,257.5029,257.5029,257.0464,257.096,2987.0
2024-05-24 12:40:00,259.09,259.11,259.05,259.05,1400.0,257.1258,257.1456,257.0861,257.0861,1400.0
2024-05-24 12:50:00,259.19,259.32,259.15,259.25,2000.0,257.225,257.354,257.1853,257.2846,2000.0
2024-05-24 13:00:00,259.34,259.36,258.8,258.82,1904.0,257.3739,257.3937,256.838,256.8578,1904.0
2024-05-24 13:10:00,258.88,259.06,258.88,259.02,2145.0,256.9174,257.096,256.9174,257.0563,2145.0
2024-05-24 13:20:00,258.95,259.22,258.89,258.94,1795.0,256.9869,257.2548,256.9273,256.9769,1795.0
2024-05-24 13:30:00,258.75,258.82,258.67,258.82,300.0,256.7884,256.8578,256.709,256.8578,300.0
2024-05-24 13:40:00,258.75,258.75,258.58,258.62,994.0,256.7884,256.7884,256.6197,256.6594,994.0
2024-05-24 13:50:00,258.65,258.82,258.54,258.82,2308.0,256.6891,256.8578,256.58,256.8578,2308.0
2024-05-24 14:00:00,258.85,259.1,258.83,259.07,1868.0,256.8876,257.1357,256.8678,257.1059,1868.0
2024-05-24 14:10:00,258.97,258.97,258.77,258.87,1763.0,257.0067,257.0067,256.8082,256.9075,1763.0
2024-05-24 14:20:00,258.88,258.88,258.56,258.56,1144.0,256.9174,256.9174,256.5998,256.5998,1144.0
2024-05-24 14:30:00,258.56,258.81,258.56,258.81,1220.0,256.5998,256.8479,256.5998,256.8479,1220.0
2024-05-24 14:40:00,258.68,258.8,258.65,258.78,1076.0,256.7189,256.838,256.6891,256.8181,1076.0
2024-05-24 14:50:00,258.75,258.89,258.58,258.58,1200.0,256.7884,256.9273,256.6197,256.6197,1200.0
2024-05-24 15:00:00,258.61,258.71,258.25,258.5,1175.0,256.6494,256.7487,256.2922,256.5403,1175.0
2024-05-24 15:10:00,258.61,258.72,258.61,258.63,716.0,256.6494,256.7586,256.6494,256.6693,716.0
2024-05-24 15:20:00,258.51,258.79,258.45,258.79,2279.0,256.5502,256.8281,256.4906,256.8281,2279.0
2024-05-24 15:30:00,258.76,259.16,258.76,259.14,6627.0,256.7983,257.1953,256.7983,257.1754,6627.0
2024-05-24 15:40:00,259.0,259.08,258.77,259.0,4923.0,257.0365,257.1159,256.8082,257.0365,4923.0
2024-05-24 15:50:00,259.0,259.3,258.9,259.15,28790.0,257.0365,257.3342,256.9372,257.1853,28790.0
2024-05-28 09:30:00,257.96,258.53,257.17,257.94,6901.0,256.0044,256.57,255.2203,255.9845,6901.0
2024-05-28 09:40:00,257.31,257.92,256.78,256.78,2788.0,255.3593,255.9647,254.8333,254.8333,2788.0
2024-05-28 09:50:00,256.58,256.58,255.32,255.98,3599.0,254.6348,254.6348,253.3844,254.0394,3599.0
2024-05-28 10:00:00,255.98,256.63,255.72,255.8,1614.0,254.0394,254.6844,253.7813,253.8607,1614.0
2024-05-28 10:10:00,255.78,256.17,255.31,256.17,6504.0,253.8409,254.2279,253.3744,254.2279,6504.0
2024-05-28 10:20:00,256.26,256.73,256.11,256.7,6305.0,254.3172,254.7837,254.1684,254.7539,6305.0
2024-05-28 10:30:00,256.58,256.59,256.34,256.48,5081.0,254.6348,254.6447,254.3966,254.5356,5081.0
2024-05-28 10:40:00,256.53,257.5,256.37,257.46,4977.0,254.5852,255.5478,254.4264,255.5081,4977.0
2024-05-28 10:50:00,257.65,257.8,256.78,256.88,8878.0,255.6967,255.8456,254.8333,254.9325,8878.0
2024-05-28 11:00:00,257.18,257.71,256.98,257.42,2991.0,255.2303,255.7563,255.0318,255.4685,2991.0
2024-05-28 11:10:00,257.58,257.58,257.51,257.51,400.0,255.6272,255.6272,255.5578,255.5578,400.0
2024-05-28 11:20:00,257.54,257.54,257.21,257.22,1321.0,255.5875,255.5875,255.26,255.27,1321.0
2024-05-28 11:30:00,257.2,257.2,256.46,256.46,700.0,255.2501,255.2501,254.5157,254.5157,700.0
2024-05-28 11:40:00,256.36,256.69,256.31,256.66,1000.0,254.4165,254.744,254.3669,254.7142,1000.0
2024-05-28 11:50:00,256.71,256.86,256.71,256.86,705.0,254.7638,254.9127,254.7638,254.9127,705.0
2024-05-28 12:00:00,257.1,257.1,256.64,256.67,2978.0,255.1509,255.1509,254.6944,254.7241,2978.0
2024-05-28 12:10:00,256.62,256.78,256.41,256.43,3347.0,254.6745,254.8333,254.4661,254.486,3347.0
2024-05-28 12:20:00,256.38,256.53,256.38,256.52,232.0,254.4363,254.5852,254.4363,254.5753,232.0
2024-05-28 12:30:00,256.56,256.66,256.49,256.49,600.0,254.615,254.7142,254.5455,254.5455,600.0
2024-05-28 12:40:00,256.68,256.68,256.54,256.54,2787.0,254.7341,254.7341,254.5951,254.5951,2787.0
2024-05-28 12:50:00,256.57,256.64,256.45,256.64,2110.0,254.6249,254.6944,254.5058,254.6944,2110.0
2024-05-28 13:00:00,256.46,256.46,256.04,256.33,2168.0,254.5157,254.5157,254.0989,254.3867,2168.0
2024-05-28 13:10:00,256.45,256.52,256.22,256.27,1469.0,254.5058,254.5753,254.2776,254.3272,1469.0
2024-05-28 13:20:00,256.28,256.32,256.14,256.16,1150.0,254.3371,254.3768,254.1982,254.218,1150.0
2024-05-28 13:30:00,256.11,256.63,256.11,256.16,6075.0,254.1684,254.6844,254.1684,254.218,6075.0
2024-05-28 13:40:00,256.08,256.1,256.0,256.0,500.0,254.1386,254.1585,254.0592,254.0592,500.0
2024-05-28 13:50:00,255.72,255.72,255.24,255.24,1806.0,253.7813,253.7813,253.305,253.305,1806.0
2024-05-28 14:00:00,255.19,255.27,254.7,255.23,2270.0,253.2554,253.3348,252.7691,253.2951,2270.0
2024-05-28 14:10:00,255.09,255.22,255.0,255.0,1243.0,253.1561,253.2851,253.0668,253.0668,1243.0
2024-05-28 14:20:00,255.0,255.0,254.47,254.48,2797.0,253.0668,253.0668,252.5408,252.5507,2797.0
2024-05-28 14:30:00,254.27,254.3,253.96,253.99,1659.0,252.3423,252.3721,252.0347,252.0645,1659.0
2024-05-28 14:40:00,254.06,254.15,253.86,253.86,857.0,252.1339,252.2232,251.9354,251.9354,857.0
2024-05-28 14:50:00,253.73,254.35,253.49,254.35,7760.0,251.8064,252.4217,251.5682,252.4217,7760.0
2024-05-28 15:00:00,254.25,254.7,254.12,254.7,5677.0,252.3225,252.7691,252.1935,252.7691,5677.0
2024-05-28 15:10:00,254.55,254.61,254.02,254.35,5908.0,252.6202,252.6798,252.0942,252.4217,5908.0
2024-05-28 15:20:00,254.37,254.54,254.17,254.17,2821.0,252.4416,252.6103,252.2431,252.2431,2821.0
2024-05-28 15:30:00,254.17,254.53,254.17,254.33,4043.0,252.2431,252.6004,252.2431,252.4019,4043.0
2024-05-28 15:40:00,254.28,254.28,253.74,253.81,6764.0,252.3523,252.3523,251.8164,251.8858,6764.0
2024-05-28 15:50:00,253.88,254.44,253.83,253.95,78942.0,251.9553,252.511,251.9057,252.0248,78942.0
2024-05-29 09:30:00,252.47,253.86,252.47,253.84,5506.0,250.556,251.9354,250.556,251.9156,5506.0
2024-05-29 09:40:00,254.22,254.22,252.67,252.99,5850.0,252.2927,252.2927,250.7545,251.072,5850.0
2024-05-29 09:50:00,252.94,253.28,252.47,253.11,4548.0,251.0224,251.3598,250.556,251.1911,4548.0
2024-05-29 10:00:00,253.3,253.3,252.28,252.31,1825.0,251.3797,251.3797,250.3674,250.3972,1825.0
2024-05-29 10:10:00,252.14,252.82,251.93,252.82,4262.0,250.2285,250.9033,250.0201,250.9033,4262.0
2024-05-29 10:20:00,252.82,252.87,252.4,252.62,3136.0,250.9033,250.9529,250.4865,250.7048,3136.0
2024-05-29 10:30:00,252.46,253.07,252.46,252.8,5118.0,250.5461,251.1514,250.5461,250.8835,5118.0
2024-05-29 10:40:00,252.69,252.69,251.95,252.05,2250.0,250.7743,250.7743,250.0399,250.1392,2250.0
2024-05-29 10:50:00,251.96,252.42,251.84,252.28,5196.0,250.0498,250.5064,249.9308,250.3674,5196.0
2024-05-29 11:00:00,252.18,252.34,252.1,252.11,3200.0,250.2682,250.427,250.1888,250.1987,3200.0
2024-05-29 11:10:00,251.93,252.06,251.82,251.97,4003.0,250.0201,250.1491,249.9109,250.0598,4003.0
2024-05-29 11:20:00,251.97,252.21,251.83,252.08,3601.0,250.0598,250.298,249.9208,250.1689,3601.0
2024-05-29 11:30:00,252.0,252.12,251.76,251.97,4615.0,250.0895,250.2086,249.8514,250.0598,4615.0
2024-05-29 11:40:00,252.15,252.3,252.05,252.3,1060.0,250.2384,250.3873,250.1392,250.3873,1060.0
2024-05-29 11:50:00,252.37,252.38,252.17,252.25,2755.0,250.4567,250.4667,250.2583,250.3376,2755.0
2024-05-29 12:00:00,252.21,252.21,251.81,252.09,4964.0,250.298,250.298,249.901,250.1789,4964.0
2024-05-29 12:10:00,251.97,252.23,251.73,252.15,5008.0,250.0598,250.3178,249.8216,250.2384,5008.0
2024-05-29 12:20:00,252.15,252.4,252.06,252.14,6917.0,250.2384,250.4865,250.1491,250.2285,6917.0
2024-05-29 12:30:00,252.23,252.23,251.85,251.98,4406.0,250.3178,250.3178,249.9407,250.0697,4406.0
2024-05-29 12:40:00,251.91,252.18,251.81,252.18,2311.0,250.0002,250.2682,249.901,250.2682,2311.0
2024-05-29 12:50:00,252.18,252.2,252.03,252.17,2111.0,250.2682,250.288,250.1193,250.2583,2111.0
2024-05-29 13:00:00,252.15,252.25,251.76,251.82,3715.0,250.2384,250.3376,249.8514,249.9109,3715.0
2024-05-29 13:10:00,252.0,252.0,251.39,251.39,984.0,250.0895,250.0895,249.4842,249.4842,984.0
2024-05-29 13:20:00,251.51,252.06,251.5,252.06,3150.0,249.6033,250.1491,249.5933,250.1491,3150.0
2024-05-29 13:30:00,251.91,251.91,251.63,251.75,1430.0,250.0002,250.0002,249.7223,249.8414,1430.0
2024-05-29 13:40:00,251.75,251.82,251.61,251.63,1900.0,249.8414,249.9109,249.7025,249.7223,1900.0
2024-05-29 13:50:00,251.68,252.09,251.63,251.99,8188.0,249.772,250.1789,249.7223,250.0796,8188.0
2024-05-29 14:00:00,251.99,252.09,251.97,252.06,1800.0,250.0796,250.1789,250.0598,250.1491,1800.0
2024-05-29 14:10:00,252.07,252.18,251.98,252.0,4264.0,250.159,250.2682,250.0697,250.0895,4264.0
2024-05-29 14:20:00,251.94,252.14,251.94,251.97,3469.0,250.03,250.2285,250.03,250.0598,3469.0
2024-05-29 14:30:00,252.0,252.15,251.95,252.0,4236.0,250.0895,250.2384,250.0399,250.0895,4236.0
2024-05-29 14:40:00,252.03,252.39,251.97,252.39,5017.0,250.1193,250.4766,250.0598,250.4766,5017.0
2024-05-29 14:50:00,252.24,252.26,251.97,251.98,4884.0,250.3277,250.3476,250.0598,250.0697,4884.0
2024-05-29 15:00:00,252.09,252.09,251.83,251.88,1600.0,250.1789,250.1789,249.9208,249.9705,1600.0
2024-05-29 15:10:00,251.84,252.11,251.78,252.08,1790.0,249.9308,250.1987,249.8712,250.1689,1790.0
2024-05-29 15:20:00,252.1,252.37,252.02,252.1,7751.0,250.1888,250.4567,250.1094,250.1888,7751.0
2024-05-29 15:30:00,252.08,252.28,251.94,252.28,4484.0,250.1689,250.3674,250.03,250.3674,4484.0
2024-05-29 15:40:00,252.24,252.45,252.13,252.23,8888.0,250.3277,250.5361,250.2186,250.3178,8888.0
2024-05-29 15:50:00,252.26,252.28,251.87,251.91,31099.0,250.3476,250.3674,249.9605,250.0002,31099.0
2024-05-30 09:30:00,252.52,253.57,252.0,252.64,10004.0,250.6056,251.6476,250.0895,250.7247,10004.0
2024-05-30 09:40:00,252.76,252.76,251.92,251.92,822.0,250.8438,250.8438,250.0101,250.0101,822.0
2024-05-30 09:50:00,252.17,253.68,252.17,253.67,2200.0,250.2583,251.7568,250.2583,251.7469,2200.0
2024-05-30 10:00:00,253.69,253.76,253.26,253.37,4978.0,251.7667,251.8362,251.34,251.4492,4978.0
2024-05-30 10:10:00,253.25,253.25,252.39,253.0,3186.0,251.3301,251.3301,250.4766,251.082,3186.0
2024-05-30 10:20:00,253.0,253.86,252.86,253.86,4473.0,251.082,251.9354,250.943,251.9354,4473.0
2024-05-30 10:30:00,253.75,254.39,253.69,253.92,15919.0,251.8263,252.4614,251.7667,251.995,15919.0
2024-05-30 10:40:00,253.89,254.65,253.88,254.56,9969.0,251.9652,252.7195,251.9553,252.6301,9969.0
2024-05-30 10:50:00,254.46,254.54,253.88,253.91,4000.0,252.5309,252.6103,251.9553,251.9851,4000.0
2024-05-30 11:00:00,253.87,253.87,253.23,253.81,4978.0,251.9454,251.9454,251.3102,251.8858,4978.0
2024-05-30 11:10:00,253.85,253.85,253.66,253.67,4383.0,251.9255,251.9255,251.737,251.7469,4383.0
2024-05-30 11:20:00,253.67,254.11,253.66,253.94,11819.0,251.7469,252.1835,251.737,252.0148,11819.0
2024-05-30 11:30:00,254.07,254.17,253.63,253.76,3854.0,252.1439,252.2431,251.7072,251.8362,3854.0
2024-05-30 11:40:00,253.76,253.84,253.54,253.63,4737.0,251.8362,251.9156,251.6179,251.7072,4737.0
2024-05-30 11:50:00,253.56,253.56,253.33,253.38,1230.0,251.6377,251.6377,251.4095,251.4591,1230.0
2024-05-30 12:00:00,253.38,253.98,253.28,253.98,4068.0,251.4591,252.0545,251.3598,252.0545,4068.0
2024-05-30 12:10:00,253.98,254.0,253.97,253.99,1170.0,252.0545,252.0744,252.0446,252.0645,1170.0
2024-05-30 12:20:00,254.08,254.28,253.97,254.09,2136.0,252.1538,252.3523,252.0446,252.1637,2136.0
2024-05-30 12:30:00,254.11,254.16,254.0,254.03,2543.0,252.1835,252.2332,252.0744,252.1042,2543.0
2024-05-30 12:40:00,253.96,254.34,253.96,254.21,7661.0,252.0347,252.4118,252.0347,252.2828,7661.0
2024-05-30 12:50:00,254.18,254.52,254.18,254.46,3067.0,252.253,252.5904,252.253,252.5309,3067.0
2024-05-30 13:00:00,254.57,254.57,254.16,254.26,4473.0,252.6401,252.6401,252.2332,252.3324,4473.0
2024-05-30 13:10:00,254.32,254.46,254.24,254.24,3050.0,252.392,252.5309,252.3126,252.3126,3050.0
2024-05-30 13:20:00,254.25,254.65,254.25,254.56,5877.0,252.3225,252.7195,252.3225,252.6301,5877.0
2024-05-30 13:30:00,254.54,254.9,254.43,254.68,11473.0,252.6103,252.9676,252.5011,252.7492,11473.0
2024-05-30 13:40:00,254.62,254.67,254.1,254.1,3531.0,252.6897,252.7393,252.1736,252.1736,3531.0
2024-05-30 13:50:00,253.91,254.01,253.7,253.96,4203.0,251.9851,252.0843,251.7767,252.0347,4203.0
2024-05-30 14:00:00,253.9,254.16,253.89,254.13,1695.0,251.9751,252.2332,251.9652,252.2034,1695.0
2024-05-30 14:10:00,254.06,254.34,253.94,254.33,5233.0,252.1339,252.4118,252.0148,252.4019,5233.0
2024-05-30 14:20:00,254.31,255.07,254.22,254.99,4902.0,252.382,253.1363,252.2927,253.0569,4902.0
2024-05-30 14:30:00,255.06,255.35,255.06,255.26,5852.0,253.1263,253.4141,253.1263,253.3248,5852.0
2024-05-30 14:40:00,255.25,255.25,254.79,254.96,3997.0,253.3149,253.3149,252.8584,253.0271,3997.0
2024-05-30 14:50:00,254.99,255.15,254.79,254.86,4178.0,253.0569,253.2157,252.8584,252.9279,4178.0
2024-05-30 15:00:00,254.99,255.0,254.73,254.94,2110.0,253.0569,253.0668,252.7988,253.0073,2110.0
2024-05-30 15:10:00,254.96,255.02,254.64,254.77,9987.0,253.0271,253.0866,252.7095,252.8385,9987.0
2024-05-30 15:20:00,254.81,254.83,254.3,254.67,5294.0,252.8782,252.8981,252.3721,252.7393,5294.0
2024-05-30 15:30:00,254.76,254.85,254.38,254.49,6587.0,252.8286,252.9179,252.4515,252.5607,6587.0
2024-05-30 15:40:00,254.44,254.46,253.84,253.84,9097.0,252.511,252.5309,251.9156,251.9156,9097.0
2024-05-30 15:50:00,253.88,254.59,253.74,254.08,54483.0,251.9553,252.6599,251.8164,252.1538,54483.0
2024-05-31 09:30:00,253.48,254.08,253.48,253.73,8773.0,251.5583,252.1538,251.5583,251.8064,8773.0
2024-05-31 09:40:00,253.29,253.48,252.47,252.79,6715.0,251.3698,251.5583,250.556,250.8736,6715.0
2024-05-31 09:50:00,253.09,253.09,251.42,251.76,8549.0,251.1713,251.1713,249.5139,249.8514,8549.0
2024-05-31 10:00:00,251.67,251.73,250.85,251.26,10250.0,249.762,249.8216,248.9483,249.3552,10250.0
2024-05-31 10:10:00,251.07,251.1,249.16,249.16,22538.0,249.1666,249.1964,247.2711,247.2711,22538.0
2024-05-31 10:20:00,249.08,249.08,247.66,247.95,16930.0,247.1917,247.1917,245.7824,246.0702,16930.0
2024-05-31 10:30:00,247.87,249.42,247.86,249.2,37238.0,245.9909,247.5291,245.9809,247.3108,37238.0
2024-05-31 10:40:00,249.06,249.2,247.8,247.8,8061.0,247.1718,247.3108,245.9214,245.9214,8061.0
2024-05-31 10:50:00,247.71,248.01,246.48,247.65,14609.0,245.8321,246.1298,244.6114,245.7725,14609.0
2024-05-31 11:00:00,247.66,247.7,246.24,246.67,15331.0,245.7824,245.8221,244.3732,244.8,15331.0
2024-05-31 11:10:00,246.75,247.02,246.52,246.73,8071.0,244.8793,245.1473,244.6511,244.8595,8071.0
2024-05-31 11:20:00,246.47,246.89,246.01,246.32,12363.0,244.6015,245.0183,244.145,244.4526,12363.0
2024-05-31 11:30:00,246.04,246.72,245.41,246.71,11523.0,244.1747,244.8496,243.5495,244.8396,11523.0
2024-05-31 11:40:00,246.79,248.19,246.79,248.19,8230.0,244.919,246.3084,244.919,246.3084,8230.0
2024-05-31 11:50:00,248.22,248.36,247.48,247.6,7054.0,246.3382,246.4771,245.6038,245.7229,7054.0
2024-05-31 12:00:00,247.46,247.73,247.18,247.38,11697.0,245.584,245.8519,245.3061,245.5046,11697.0
2024-05-31 12:10:00,247.35,247.63,246.72,247.01,9379.0,245.4748,245.7527,244.8496,245.1374,9379.0
2024-05-31 12:20:00,247.01,247.2,246.7,247.06,11225.0,245.1374,245.3259,244.8297,245.187,11225.0
2024-05-31 12:30:00,247.01,247.75,247.0,247.63,11040.0,245.1374,245.8718,245.1274,245.7527,11040.0
2024-05-31 12:40:00,247.63,247.94,247.63,247.84,5700.0,245.7527,246.0603,245.7527,245.9611,5700.0
2024-05-31 12:50:00,247.87,248.18,247.71,248.18,7178.0,245.9909,246.2985,245.8321,246.2985,7178.0
2024-05-31 13:00:00,248.14,248.6,248.02,248.43,5961.0,246.2588,246.7153,246.1397,246.5466,5961.0
2024-05-31 13:10:00,248.39,248.88,248.31,248.87,6280.0,246.5069,246.9932,246.4275,246.9833,6280.0
2024-05-31 13:20:00,248.86,249.38,248.82,249.38,6198.0,246.9733,247.4894,246.9337,247.4894,6198.0
2024-05-31 13:30:00,249.3,249.32,248.89,249.25,6470.0,247.41,247.4299,247.0031,247.3604,6470.0
2024-05-31 13:40:00,249.4,249.4,248.91,248.93,6543.0,247.5093,247.5093,247.023,247.0428,6543.0
2024-05-31 13:50:00,249.02,249.05,248.46,248.87,6160.0,247.1321,247.1619,246.5764,246.9833,6160.0
2024-05-31 14:00:00,248.86,249.01,248.78,248.94,9299.0,246.9733,247.1222,246.894,247.0527,9299.0
2024-05-31 14:10:00,248.97,249.51,248.95,249.51,10385.0,247.0825,247.6184,247.0627,247.6184,10385.0
2024-05-31 14:20:00,249.43,249.67,249.23,249.58,9970.0,247.539,247.7772,247.3405,247.6879,9970.0
2024-05-31 14:30:00,249.58,249.77,249.24,249.73,5316.0,247.6879,247.8764,247.3505,247.8368,5316.0
2024-05-31 14:40:00,249.81,250.02,249.75,250.0,16667.0,247.9161,248.1246,247.8566,248.1047,16667.0
2024-05-31 14:50:00,250.0,250.01,249.68,249.69,10568.0,248.1047,248.1146,247.7871,247.7971,10568.0
2024-05-31 15:00:00,249.67,250.93,249.6,250.93,13300.0,247.7772,249.0277,247.7077,249.0277,13300.0
2024-05-31 15:10:00,250.87,251.29,250.69,251.29,11692.0,248.9681,249.3849,248.7895,249.3849,11692.0
2024-05-31 15:20:00,251.34,251.64,251.21,251.22,38170.0,249.4345,249.7323,249.3055,249.3155,38170.0
2024-05-31 15:30:00,251.18,252.21,250.91,251.98,29197.0,249.2758,250.298,249.0078,250.0697,29197.0
2024-05-31 15:40:00,251.97,254.18,251.96,254.18,41093.0,250.0598,252.253,250.0498,252.253,41093.0
2024-05-31 15:50:00,254.28,256.36,253.97,255.62,166998.0,252.3523,254.4165,252.0446,253.6821,166998.0
2024-06-03 09:30:00,256.73,257.38,253.92,253.92,14317.0,254.7837,255.4288,251.995,251.995,14317.0
2024-06-03 09:40:00,254.26,255.43,253.95,254.89,11714.0,252.3324,253.4935,252.0248,252.9576,11714.0
2024-06-03 09:50:00,255.1,255.17,252.81,252.89,20371.0,253.166,253.2355,250.8934,250.9728,20371.0
2024-06-03 10:00:00,253.58,254.41,253.29,253.38,12579.0,251.6576,252.4813,251.3698,251.4591,12579.0
2024-06-03 10:10:00,253.44,253.91,252.93,253.41,4438.0,251.5186,251.9851,251.0125,251.4889,4438.0
2024-06-03 10:20:00,253.37,253.37,251.44,251.99,7325.0,251.4492,251.4492,249.5338,250.0796,7325.0
2024-06-03 10:30:00,252.06,252.37,251.51,251.52,7866.0,250.1491,250.4567,249.6033,249.6132,7866.0
2024-06-03 10:40:00,251.72,253.39,251.34,252.62,7514.0,249.8117,251.469,249.4345,250.7048,7514.0
2024-06-03 10:50:00,252.98,253.16,252.18,252.26,4848.0,251.0621,251.2407,250.2682,250.3476,4848.0
2024-06-03 11:00:00,252.05,252.5,251.84,252.5,1200.0,250.1392,250.5858,249.9308,250.5858,1200.0
2024-06-03 11:10:00,252.55,252.83,251.8,251.91,3100.0,250.6354,250.9133,249.8911,250.0002,3100.0
2024-06-03 11:20:00,251.97,251.97,249.74,251.1,8138.0,250.0598,250.0598,247.8467,249.1964,8138.0
2024-06-03 11:30:00,251.32,251.99,251.04,251.09,7648.0,249.4147,250.0796,249.1368,249.1864,7648.0
2024-06-03 11:40:00,250.89,250.89,250.46,250.82,2925.0,248.988,248.988,248.5612,248.9185,2925.0
2024-06-03 11:50:00,250.98,251.01,250.12,250.94,5303.0,249.0773,249.107,248.2238,249.0376,5303.0
2024-06-03 12:00:00,251.17,251.9,250.5,250.75,9662.0,249.2658,249.9903,248.6009,248.849,9662.0
2024-06-03 12:10:00,250.75,251.01,250.5,250.79,3702.0,248.849,249.107,248.6009,248.8887,3702.0
2024-06-03 12:20:00,250.87,250.91,250.07,250.91,3927.0,248.9681,249.0078,248.1742,249.0078,3927.0
2024-06-03 12:30:00,250.84,251.54,250.12,251.54,2758.0,248.9383,249.633,248.2238,249.633,2758.0
2024-06-03 12:40:00,251.39,251.39,250.6,250.97,1988.0,249.4842,249.4842,248.7002,249.0674,1988.0
2024-06-03 12:50:00,250.82,250.89,249.58,249.86,6837.0,248.9185,248.988,247.6879,247.9658,6837.0
2024-06-03 13:00:00,249.61,249.79,249.01,249.34,7269.0,247.7177,247.8963,247.1222,247.4497,7269.0
2024-06-03 13:10:00,249.51,249.93,248.92,249.9,9313.0,247.6184,248.0352,247.0329,248.0055,9313.0
2024-06-03 13:20:00,250.35,251.21,250.18,251.21,2955.0,248.4521,249.3055,248.2833,249.3055,2955.0
2024-06-03 13:30:00,250.88,250.98,250.61,250.84,3119.0,248.978,249.0773,248.7101,248.9383,3119.0
2024-06-03 13:40:00,250.82,250.82,250.26,250.67,3351.0,248.9185,248.9185,248.3627,248.7696,3351.0
2024-06-03 13:50:00,250.66,250.98,250.39,250.98,2849.0,248.7597,249.0773,248.4917,249.0773,2849.0
2024-06-03 14:00:00,250.88,251.09,250.55,250.55,2802.0,248.978,249.1864,248.6505,248.6505,2802.0
2024-06-03 14:10:00,250.82,250.88,249.78,250.33,3835.0,248.9185,248.978,247.8864,248.4322,3835.0
2024-06-03 14:20:00,250.34,250.87,250.25,250.25,2330.0,248.4421,248.9681,248.3528,248.3528,2330.0
2024-06-03 14:30:00,250.53,250.66,250.39,250.49,2067.0,248.6307,248.7597,248.4917,248.591,2067.0
2024-06-03 14:40:00,250.63,250.67,250.38,250.66,3125.0,248.7299,248.7696,248.4818,248.7597,3125.0
2024-06-03 14:50:00,250.65,251.22,250.6,251.13,7006.0,248.7498,249.3155,248.7002,249.2261,7006.0
2024-06-03 15:00:00,251.27,251.54,251.04,251.15,4786.0,249.3651,249.633,249.1368,249.246,4786.0
2024-06-03 15:10:00,251.14,251.49,251.06,251.39,4443.0,249.2361,249.5834,249.1567,249.4842,4443.0
2024-06-03 15:20:00,251.56,251.79,251.27,251.75,4933.0,249.6529,249.8811,249.3651,249.8414,4933.0
2024-06-03 15:30:00,251.79,251.99,251.34,251.34,6841.0,249.8811,250.0796,249.4345,249.4345,6841.0
2024-06-03 15:40:00,251.32,251.72,251.23,251.48,9069.0,249.4147,249.8117,249.3254,249.5735,9069.0
2024-06-03 15:50:00,251.39,252.26,251.23,252.2,35667.0,249.4842,250.3476,249.3254,250.288,35667.0
2024-06-04 09:30:00,251.91,252.17,251.5,251.6,3778.0,250.0002,250.2583,249.5933,249.6926,3778.0
2024-06-04 09:40:00,251.55,252.71,251.54,251.9,2400.0,249.643,250.7942,249.633,249.9903,2400.0
2024-06-04 09:50:00,252.03,252.2,251.07,251.07,3685.0,250.1193,250.288,249.1666,249.1666,3685.0
2024-06-04 10:00:00,251.23,251.35,250.47,250.47,8813.0,249.3254,249.4445,248.5711,248.5711,8813.0
2024-06-04 10:10:00,250.18,250.28,249.64,249.65,3999.0,248.2833,248.3826,247.7474,247.7574,3999.0
2024-06-04 10:20:00,249.61,250.39,248.76,250.05,6104.0,247.7177,248.4917,246.8741,248.1543,6104.0
2024-06-04 10:30:00,250.25,251.0,250.08,250.26,5715.0,248.3528,249.0971,248.1841,248.3627,5715.0
2024-06-04 10:40:00,250.65,250.74,249.79,250.19,2614.0,248.7498,248.8391,247.8963,248.2933,2614.0
2024-06-04 10:50:00,250.29,250.51,249.72,249.72,3050.0,248.3925,248.6108,247.8268,247.8268,3050.0
2024-06-04 11:00:00,249.61,249.63,249.07,249.16,3372.0,247.7177,247.7375,247.1818,247.2711,3372.0
2024-06-04 11:10:00,249.29,249.45,249.05,249.45,4062.0,247.4001,247.5589,247.1619,247.5589,4062.0
2024-06-04 11:20:00,249.54,249.65,248.38,248.69,3085.0,247.6482,247.7574,246.497,246.8046,3085.0
2024-06-04 11:30:00,248.43,248.76,248.27,248.7,3391.0,246.5466,246.8741,246.3878,246.8146,3391.0
2024-06-04 11:40:00,248.58,248.86,248.42,248.64,3467.0,246.6955,246.9733,246.5367,246.755,3467.0
2024-06-04 11:50:00,248.69,248.79,248.36,248.46,2323.0,246.8046,246.9039,246.4771,246.5764,2323.0
2024-06-04 12:00:00,248.22,248.5,247.95,248.19,5663.0,246.3382,246.6161,246.0702,246.3084,5663.0
2024-06-04 12:10:00,248.24,248.53,248.18,248.18,4109.0,246.358,246.6458,246.2985,246.2985,4109.0
2024-06-04 12:20:00,248.36,249.13,248.2,249.01,3675.0,246.4771,247.2413,246.3184,247.1222,3675.0
2024-06-04 12:30:00,248.98,248.98,248.65,248.8,1600.0,247.0924,247.0924,246.7649,246.9138,1600.0
2024-06-04 12:40:00,248.67,249.29,248.67,249.0,1705.0,246.7848,247.4001,246.7848,247.1123,1705.0
2024-06-04 12:50:00,248.9,248.96,248.41,248.96,2886.0,247.013,247.0726,246.5268,247.0726,2886.0
2024-06-04 13:00:00,248.99,248.99,248.59,248.59,1607.0,247.1024,247.1024,246.7054,246.7054,1607.0
2024-06-04 13:10:00,248.66,249.22,248.66,249.21,2108.0,246.7749,247.3306,246.7749,247.3207,2108.0
2024-06-04 13:20:00,249.17,249.48,248.54,249.48,7117.0,247.281,247.5886,246.6558,247.5886,7117.0
2024-06-04 13:30:00,249.65,249.65,249.13,249.13,1631.0,247.7574,247.7574,247.2413,247.2413,1631.0
2024-06-04 13:40:00,249.32,249.45,249.18,249.45,2336.0,247.4299,247.5589,247.2909,247.5589,2336.0
2024-06-04 13:50:00,249.52,249.6,249.3,249.44,2342.0,247.6283,247.7077,247.41,247.549,2342.0
2024-06-04 14:00:00,249.48,249.75,249.48,249.64,2164.0,247.5886,247.8566,247.5886,247.7474,2164.0
2024-06-04 14:10:00,249.72,250.34,249.72,250.0,7961.0,247.8268,248.4421,247.8268,248.1047,7961.0
2024-06-04 14:20:00,250.05,250.34,249.87,250.04,4297.0,248.1543,248.4421,247.9757,248.1444,4297.0
2024-06-04 14:30:00,250.12,250.12,249.78,249.78,1600.0,248.2238,248.2238,247.8864,247.8864,1600.0
2024-06-04 14:40:00,249.84,250.2,249.7,250.15,3522.0,247.9459,248.3032,247.807,248.2536,3522.0
2024-06-04 14:50:00,250.18,250.22,249.81,249.89,4246.0,248.2833,248.323,247.9161,247.9955,4246.0
2024-06-04 15:00:00,249.79,249.79,249.08,249.4,6455.0,247.8963,247.8963,247.1917,247.5093,6455.0
2024-06-04 15:10:00,249.55,250.21,249.45,249.88,4401.0,247.6581,248.3131,247.5589,247.9856,4401.0
2024-06-04 15:20:00,249.92,250.17,249.79,250.17,3279.0,248.0253,248.2734,247.8963,248.2734,3279.0
2024-06-04 15:30:00,249.93,250.08,249.4,249.73,8810.0,248.0352,248.1841,247.5093,247.8368,8810.0
2024-06-04 15:40:00,249.8,250.05,249.21,249.78,10423.0,247.9062,248.1543,247.3207,247.8864,10423.0
2024-06-04 15:50:00,249.73,250.57,249.72,250.44,32263.0,247.8368,248.6704,247.8268,248.5414,32263.0
2024-06-05 09:30:00,251.5,251.5,249.97,251.24,5109.0,249.5933,249.5933,248.0749,249.3353,5109.0
2024-06-05 09:40:00,250.83,251.03,250.24,250.41,1780.0,248.9284,249.1269,248.3429,248.5116,1780.0
2024-06-05 09:50:00,250.46,250.65,249.52,249.52,1600.0,248.5612,248.7498,247.6283,247.6283,1600.0
2024-06-05 10:00:00,249.49,249.65,249.07,249.07,4125.0,247.5986,247.7574,247.1818,247.1818,4125.0
2024-06-05 10:10:00,249.14,250.1,249.13,250.1,1601.0,247.2512,248.2039,247.2413,248.2039,1601.0
2024-06-05 10:20:00,250.02,250.74,250.02,250.6,1605.0,248.1246,248.8391,248.1246,248.7002,1605.0
2024-06-05 10:30:00,250.81,251.52,250.81,251.31,1833.0,248.9086,249.6132,248.9086,249.4048,1833.0
2024-06-05 10:40:00,251.15,251.15,250.98,251.06,559.0,249.246,249.246,249.0773,249.1567,559.0
2024-06-05 10:50:00,250.89,250.9,250.37,250.62,1606.0,248.988,248.9979,248.4719,248.72,1606.0
2024-06-05 11:00:00,250.56,250.96,250.46,250.62,1760.0,248.6605,249.0574,248.5612,248.72,1760.0
2024-06-05 11:10:00,250.58,251.17,250.58,250.98,2219.0,248.6803,249.2658,248.6803,249.0773,2219.0
2024-06-05 11:20:00,250.88,251.06,250.8,250.87,1201.0,248.978,249.1567,248.8986,248.9681,1201.0
2024-06-05 11:30:00,250.92,251.28,250.75,251.28,1410.0,249.0177,249.375,248.849,249.375,1410.0
2024-06-05 11:40:00,251.28,251.77,251.28,251.43,2282.0,249.375,249.8613,249.375,249.5239,2282.0
2024-06-05 11:50:00,251.62,251.67,251.37,251.57,1802.0,249.7124,249.762,249.4643,249.6628,1802.0
2024-06-05 12:00:00,251.68,251.98,251.45,251.55,5444.0,249.772,250.0697,249.5437,249.643,5444.0
2024-06-05 12:10:00,251.55,251.69,251.29,251.46,1408.0,249.643,249.7819,249.3849,249.5536,1408.0
2024-06-05 12:20:00,251.5,251.65,251.42,251.42,1636.0,249.5933,249.7422,249.5139,249.5139,1636.0
2024-06-05 12:30:00,251.51,251.59,251.37,251.56,4022.0,249.6033,249.6827,249.4643,249.6529,4022.0
2024-06-05 12:40:00,251.41,251.46,251.35,251.46,703.0,249.504,249.5536,249.4445,249.5536,703.0
2024-06-05 12:50:00,251.39,251.39,251.14,251.23,638.0,249.4842,249.4842,249.2361,249.3254,638.0
2024-06-05 13:00:00,251.13,251.36,251.1,251.32,1862.0,249.2261,249.4544,249.1964,249.4147,1862.0
2024-06-05 13:10:00,251.43,251.53,251.4,251.52,1090.0,249.5239,249.6231,249.4941,249.6132,1090.0
2024-06-05 13:20:00,251.33,251.33,250.88,251.02,1359.0,249.4246,249.4246,248.978,249.117,1359.0
2024-06-05 13:30:00,251.2,251.48,251.2,251.29,620.0,249.2956,249.5735,249.2956,249.3849,620.0
2024-06-05 13:40:00,251.47,251.47,251.09,251.17,1594.0,249.5636,249.5636,249.1864,249.2658,1594.0
2024-06-05 13:50:00,251.08,251.22,251.08,251.22,1099.0,249.1765,249.3155,249.1765,249.3155,1099.0
2024-06-05 14:00:00,251.08,251.21,250.88,251.03,1474.0,249.1765,249.3055,248.978,249.1269,1474.0
2024-06-05 14:10:00,251.04,251.04,250.85,250.92,874.0,249.1368,249.1368,248.9483,249.0177,874.0
2024-06-05 14:20:00,250.95,251.01,250.84,250.97,2333.0,249.0475,249.107,248.9383,249.0674,2333.0
2024-06-05 14:30:00,251.05,251.19,251.05,251.19,1000.0,249.1467,249.2857,249.1467,249.2857,1000.0
2024-06-05 14:40:00,251.52,251.6,251.24,251.25,2829.0,249.6132,249.6926,249.3353,249.3452,2829.0
2024-06-05 14:50:00,250.98,251.1,250.94,251.0,2467.0,249.0773,249.1964,249.0376,249.0971,2467.0
2024-06-05 15:00:00,251.15,251.65,251.15,251.61,9780.0,249.246,249.7422,249.246,249.7025,9780.0
2024-06-05 15:10:00,251.51,251.65,251.44,251.58,3442.0,249.6033,249.7422,249.5338,249.6727,3442.0
2024-06-05 15:20:00,251.64,251.75,251.31,251.33,3915.0,249.7323,249.8414,249.4048,249.4246,3915.0
2024-06-05 15:30:00,251.32,251.41,251.01,251.1,5856.0,249.4147,249.504,249.107,249.1964,5856.0
2024-06-05 15:40:00,251.02,251.13,250.58,250.79,11737.0,249.117,249.2261,248.6803,248.8887,11737.0
2024-06-05 15:50:00,250.65,251.26,250.47,251.11,35633.0,248.7498,249.3552,248.5711,249.2063,35633.0
2024-06-06 09:30:00,250.97,251.39,250.06,250.06,5382.0,249.0674,249.4842,248.1643,248.1643,5382.0
2024-06-06 09:40:00,250.02,250.23,249.79,250.14,1500.0,248.1246,248.333,247.8963,248.2436,1500.0
2024-06-06 09:50:00,250.16,251.19,250.16,250.77,2749.0,248.2635,249.2857,248.2635,248.8689,2749.0
2024-06-06 10:00:00,250.85,250.86,250.0,250.64,7365.0,248.9483,248.9582,248.1047,248.7399,7365.0
2024-06-06 10:10:00,250.79,250.79,249.78,249.96,5078.0,248.8887,248.8887,247.8864,248.065,5078.0
2024-06-06 10:20:00,250.07,250.29,249.6,249.6,2935.0,248.1742,248.3925,247.7077,247.7077,2935.0
2024-06-06 10:30:00,249.49,249.67,249.11,249.12,2907.0,247.5986,247.7772,247.2215,247.2314,2907.0
2024-06-06 10:40:00,249.05,249.35,248.74,249.34,7571.0,247.1619,247.4596,246.8543,247.4497,7571.0
2024-06-06 10:50:00,249.34,249.4,248.72,248.88,9604.0,247.4497,247.5093,246.8344,246.9932,9604.0
2024-06-06 11:00:00,248.83,249.24,248.83,249.24,2829.0,246.9436,247.3505,246.9436,247.3505,2829.0
2024-06-06 11:10:00,249.15,249.61,249.14,249.26,814.0,247.2611,247.7177,247.2512,247.3703,814.0
2024-06-06 11:20:00,249.2,249.21,248.61,248.62,2668.0,247.3108,247.3207,246.7252,246.7352,2668.0
2024-06-06 11:30:00,248.56,248.75,248.25,248.75,3908.0,246.6756,246.8642,246.368,246.8642,3908.0
2024-06-06 11:40:00,248.52,248.54,248.35,248.53,4966.0,246.6359,246.6558,246.4672,246.6458,4966.0
2024-06-06 11:50:00,248.56,248.71,248.0,248.13,4103.0,246.6756,246.8245,246.1199,246.2489,4103.0
2024-06-06 12:00:00,248.2,248.2,247.82,247.82,2515.0,246.3184,246.3184,245.9412,245.9412,2515.0
2024-06-06 12:10:00,247.79,247.96,247.55,247.92,9094.0,245.9115,246.0802,245.6733,246.0405,9094.0
2024-06-06 12:20:00,247.94,248.26,247.94,248.18,3821.0,246.0603,246.3779,246.0603,246.2985,3821.0
2024-06-06 12:30:00,248.18,248.18,247.4,247.72,2879.0,246.2985,246.2985,245.5244,245.842,2879.0
2024-06-06 12:40:00,247.84,247.84,247.73,247.74,500.0,245.9611,245.9611,245.8519,245.8618,500.0
2024-06-06 12:50:00,247.79,248.19,247.79,248.1,6606.0,245.9115,246.3084,245.9115,246.2191,6606.0
2024-06-06 13:00:00,248.28,248.35,247.84,248.06,8756.0,246.3977,246.4672,245.9611,246.1794,8756.0
2024-06-06 13:10:00,248.04,248.04,247.78,247.91,2895.0,246.1596,246.1596,245.9015,246.0306,2895.0
2024-06-06 13:20:00,247.85,247.86,247.6,247.78,2079.0,245.971,245.9809,245.7229,245.9015,2079.0
2024-06-06 13:30:00,247.82,247.82,247.6,247.76,3603.0,245.9412,245.9412,245.7229,245.8817,3603.0
2024-06-06 13:40:00,247.76,247.82,247.6,247.73,1800.0,245.8817,245.9412,245.7229,245.8519,1800.0
2024-06-06 13:50:00,247.82,248.1,247.75,248.09,2731.0,245.9412,246.2191,245.8718,246.2092,2731.0
2024-06-06 14:00:00,248.31,248.31,247.56,247.78,2567.0,246.4275,246.4275,245.6832,245.9015,2567.0
2024-06-06 14:10:00,247.6,247.9,247.6,247.82,1715.0,245.7229,246.0206,245.7229,245.9412,1715.0
2024-06-06 14:20:00,247.8,248.29,247.8,248.2,3304.0,245.9214,246.4077,245.9214,246.3184,3304.0
2024-06-06 14:30:00,248.14,248.44,248.1,248.44,2002.0,246.2588,246.5565,246.2191,246.5565,2002.0
2024-06-06 14:40:00,248.57,248.78,248.52,248.71,2934.0,246.6855,246.894,246.6359,246.8245,2934.0
2024-06-06 14:50:00,248.78,249.13,248.7,249.05,3383.0,246.894,247.2413,246.8146,247.1619,3383.0
2024-06-06 15:00:00,248.95,248.99,248.74,248.74,2658.0,247.0627,247.1024,246.8543,246.8543,2658.0
2024-06-06 15:10:00,248.76,248.81,248.53,248.54,3196.0,246.8741,246.9237,246.6458,246.6558,3196.0
2024-06-06 15:20:00,248.56,248.61,248.32,248.61,3685.0,246.6756,246.7252,246.4374,246.7252,3685.0
2024-06-06 15:30:00,248.53,248.57,248.28,248.35,4694.0,246.6458,246.6855,246.3977,246.4672,4694.0
2024-06-06 15:40:00,248.37,248.57,248.02,248.2,7459.0,246.4871,246.6855,246.1397,246.3184,7459.0
2024-06-06 15:50:00,248.13,248.71,247.84,248.66,46769.0,246.2489,246.8245,245.9611,246.7749,46769.0
2024-06-07 09:30:00,248.59,249.12,246.96,248.37,7741.0,246.7054,247.2314,245.0878,246.4871,7741.0
2024-06-07 09:40:00,248.49,249.74,248.48,249.52,5002.0,246.6062,247.8467,246.5962,247.6283,5002.0
2024-06-07 09:50:00,249.32,249.75,249.14,249.22,3984.0,247.4299,247.8566,247.2512,247.3306,3984.0
2024-06-07 10:00:00,249.12,250.07,249.0,249.86,6648.0,247.2314,248.1742,247.1123,247.9658,6648.0
2024-06-07 10:10:00,249.98,250.1,248.88,249.21,4453.0,248.0849,248.2039,246.9932,247.3207,4453.0
2024-06-07 10:20:00,249.42,249.87,248.92,249.51,2515.0,247.5291,247.9757,247.0329,247.6184,2515.0
2024-06-07 10:30:00,249.37,249.58,249.11,249.58,2732.0,247.4795,247.6879,247.2215,247.6879,2732.0
2024-06-07 10:40:00,249.74,250.81,249.66,250.59,4052.0,247.8467,248.9086,247.7673,248.6902,4052.0
2024-06-07 10:50:00,250.73,250.73,249.32,249.32,1986.0,248.8292,248.8292,247.4299,247.4299,1986.0
2024-06-07 11:00:00,249.59,249.59,249.07,249.07,1300.0,247.6978,247.6978,247.1818,247.1818,1300.0
2024-06-07 11:10:00,249.16,249.33,248.96,249.28,3590.0,247.2711,247.4398,247.0726,247.3902,3590.0
2024-06-07 11:20:00,249.18,249.2,249.07,249.07,855.0,247.2909,247.3108,247.1818,247.1818,855.0
2024-06-07 11:30:00,248.96,249.21,248.29,248.41,3904.0,247.0726,247.3207,246.4077,246.5268,3904.0
2024-06-07 11:40:00,248.56,248.78,248.39,248.51,1804.0,246.6756,246.894,246.5069,246.626,1804.0
2024-06-07 11:50:00,248.47,248.51,248.1,248.18,4535.0,246.5863,246.626,246.2191,246.2985,4535.0
2024-06-07 12:00:00,247.99,248.06,247.68,247.8,2947.0,246.1099,246.1794,245.8023,245.9214,2947.0
2024-06-07 12:10:00,247.98,248.0,247.7,247.76,2505.0,246.1,246.1199,245.8221,245.8817,2505.0
2024-06-07 12:20:00,247.69,248.17,247.67,247.97,2920.0,245.8122,246.2886,245.7924,246.0901,2920.0
2024-06-07 12:30:00,248.16,248.25,247.59,247.76,5096.0,246.2787,246.368,245.713,245.8817,5096.0
2024-06-07 12:40:00,247.83,247.85,247.37,247.53,2551.0,245.9512,245.971,245.4946,245.6534,2551.0
2024-06-07 12:50:00,247.62,248.07,247.57,248.03,3148.0,245.7427,246.1893,245.6931,246.1496,3148.0
2024-06-07 13:00:00,248.0,248.0,247.75,247.82,1907.0,246.1199,246.1199,245.8718,245.9412,1907.0
2024-06-07 13:10:00,247.91,248.67,247.87,248.39,2845.0,246.0306,246.7848,245.9909,246.5069,2845.0
2024-06-07 13:20:00,248.34,248.87,248.34,248.49,2901.0,246.4573,246.9833,246.4573,246.6062,2901.0
2024-06-07 13:30:00,248.47,248.66,248.35,248.51,2930.0,246.5863,246.7749,246.4672,246.626,2930.0
2024-06-07 13:40:00,248.52,248.72,248.42,248.5,1200.0,246.6359,246.8344,246.5367,246.6161,1200.0
2024-06-07 13:50:00,248.61,248.63,248.31,248.43,3430.0,246.7252,246.7451,246.4275,246.5466,3430.0
2024-06-07 14:00:00,248.26,248.27,247.8,247.88,2469.0,246.3779,246.3878,245.9214,246.0008,2469.0
2024-06-07 14:10:00,247.66,248.3,247.65,248.3,3861.0,245.7824,246.4176,245.7725,246.4176,3861.0
2024-06-07 14:20:00,248.46,248.63,248.05,248.55,12655.0,246.5764,246.7451,246.1695,246.6657,12655.0
2024-06-07 14:30:00,248.54,249.0,248.49,248.91,13882.0,246.6558,247.1123,246.6062,247.023,13882.0
2024-06-07 14:40:00,249.0,249.1,248.78,248.78,19083.0,247.1123,247.2115,246.894,246.894,19083.0
2024-06-07 14:50:00,248.55,248.78,248.31,248.56,4745.0,246.6657,246.894,246.4275,246.6756,4745.0
2024-06-07 15:00:00,248.47,248.7,248.28,248.28,2560.0,246.5863,246.8146,246.3977,246.3977,2560.0
2024-06-07 15:10:00,248.3,248.47,247.86,248.18,3046.0,246.4176,246.5863,245.9809,246.2985,3046.0
2024-06-07 15:20:00,248.12,248.12,247.68,247.96,2677.0,246.239,246.239,245.8023,246.0802,2677.0
2024-06-07 15:30:00,247.87,248.0,246.92,247.67,13045.0,245.9909,246.1199,245.0481,245.7924,13045.0
2024-06-07 15:40:00,247.7,247.85,247.45,247.67,8161.0,245.8221,245.971,245.574,245.7924,8161.0
2024-06-07 15:50:00,247.61,248.14,247.39,247.59,36180.0,245.7328,246.2588,245.5145,245.713,36180.0
2024-06-10 09:30:00,246.32,249.3,245.08,249.09,13227.0,244.4526,247.41,243.222,247.2016,13227.0
2024-06-10 09:40:00,249.08,249.39,248.65,249.35,3351.0,247.1917,247.4993,246.7649,247.4596,3351.0
2024-06-10 09:50:00,249.5,249.52,248.73,249.08,9215.0,247.6085,247.6283,246.8443,247.1917,9215.0
2024-06-10 10:00:00,249.22,249.22,248.76,249.05,6500.0,247.3306,247.3306,246.8741,247.1619,6500.0
2024-06-10 10:10:00,248.72,248.89,248.19,248.72,1600.0,246.8344,247.0031,246.3084,246.8344,1600.0
2024-06-10 10:20:00,248.42,248.72,248.18,248.23,1376.0,246.5367,246.8344,246.2985,246.3481,1376.0
2024-06-10 10:30:00,248.54,248.55,248.05,248.05,4042.0,246.6558,246.6657,246.1695,246.1695,4042.0
2024-06-10 10:40:00,248.06,248.46,248.01,248.33,3740.0,246.1794,246.5764,246.1298,246.4474,3740.0
2024-06-10 10:50:00,248.19,248.25,247.61,247.73,2873.0,246.3084,246.368,245.7328,245.8519,2873.0
2024-06-10 11:00:00,247.73,248.18,247.6,248.1,2901.0,245.8519,246.2985,245.7229,246.2191,2901.0
2024-06-10 11:10:00,248.11,248.72,248.11,248.4,8335.0,246.229,246.8344,246.229,246.5168,8335.0
2024-06-10 11:20:00,248.63,248.98,248.34,248.56,5235.0,246.7451,247.0924,246.4573,246.6756,5235.0
2024-06-10 11:30:00,248.59,248.72,248.37,248.4,1900.0,246.7054,246.8344,246.4871,246.5168,1900.0
2024-06-10 11:40:00,248.56,248.72,248.34,248.34,4014.0,246.6756,246.8344,246.4573,246.4573,4014.0
2024-06-10 11:50:00,248.43,248.59,248.02,248.08,2572.0,246.5466,246.7054,246.1397,246.1993,2572.0
2024-06-10 12:00:00,248.08,248.14,247.98,248.12,2455.0,246.1993,246.2588,246.1,246.239,2455.0
2024-06-10 12:10:00,248.02,248.6,248.02,248.6,3088.0,246.1397,246.7153,246.1397,246.7153,3088.0
2024-06-10 12:20:00,248.45,248.45,247.68,247.68,3032.0,246.5665,246.5665,245.8023,245.8023,3032.0
2024-06-10 12:30:00,247.68,247.68,247.12,247.12,3023.0,245.8023,245.8023,245.2465,245.2465,3023.0
2024-06-10 12:40:00,247.26,247.4,246.83,247.13,5401.0,245.3855,245.5244,244.9587,245.2565,5401.0
2024-06-10 12:50:00,247.07,247.44,247.07,247.11,3963.0,245.1969,245.5641,245.1969,245.2366,3963.0
2024-06-10 13:00:00,247.11,247.11,246.86,246.92,2656.0,245.2366,245.2366,244.9885,245.0481,2656.0
2024-06-10 13:10:00,246.96,247.46,246.95,247.46,3239.0,245.0878,245.584,245.0778,245.584,3239.0
2024-06-10 13:20:00,247.51,247.51,247.13,247.47,3610.0,245.6336,245.6336,245.2565,245.5939,3610.0
2024-06-10 13:30:00,247.43,247.58,247.29,247.34,2561.0,245.5542,245.7031,245.4153,245.4649,2561.0
2024-06-10 13:40:00,247.31,248.03,247.3,248.03,2309.0,245.4351,246.1496,245.4252,246.1496,2309.0
2024-06-10 13:50:00,247.94,247.94,247.54,247.63,1100.0,246.0603,246.0603,245.6634,245.7527,1100.0
2024-06-10 14:00:00,247.49,247.56,247.39,247.39,1213.0,245.6137,245.6832,245.5145,245.5145,1213.0
2024-06-10 14:10:00,247.36,247.74,247.36,247.62,5198.0,245.4847,245.8618,245.4847,245.7427,5198.0
2024-06-10 14:20:00,247.49,248.19,247.49,247.53,6881.0,245.6137,246.3084,245.6137,245.6534,6881.0
2024-06-10 14:30:00,247.57,247.87,247.57,247.75,1846.0,245.6931,245.9909,245.6931,245.8718,1846.0
2024-06-10 14:40:00,247.56,247.74,247.42,247.65,6101.0,245.6832,245.8618,245.5443,245.7725,6101.0
2024-06-10 14:50:00,247.75,247.78,247.48,247.48,2617.0,245.8718,245.9015,245.6038,245.6038,2617.0
2024-06-10 15:00:00,247.65,247.65,247.27,247.27,2517.0,245.7725,245.7725,245.3954,245.3954,2517.0
2024-06-10 15:10:00,247.18,247.9,247.05,247.9,16005.0,245.3061,246.0206,245.1771,246.0206,16005.0
2024-06-10 15:20:00,247.9,248.35,247.9,248.33,3459.0,246.0206,246.4672,246.0206,246.4474,3459.0
2024-06-10 15:30:00,248.22,248.23,247.85,247.85,5286.0,246.3382,246.3481,245.971,245.971,5286.0
2024-06-10 15:40:00,247.88,248.27,247.88,247.96,8109.0,246.0008,246.3878,246.0008,246.0802,8109.0
2024-06-10 15:50:00,247.92,248.2,247.26,247.28,56127.0,246.0405,246.3184,245.3855,245.4053,56127.0
2024-06-11 09:30:00,247.0,247.17,244.68,245.45,9726.0,245.1274,245.2962,242.825,243.5892,9726.0
2024-06-11 09:40:00,245.12,245.69,243.65,244.14,5031.0,243.2617,243.8274,241.8028,242.2891,5031.0
2024-06-11 09:50:00,244.14,245.52,244.03,245.12,7568.0,242.2891,243.6587,242.18,243.2617,7568.0
2024-06-11 10:00:00,245.08,245.28,243.5,244.42,5838.0,243.222,243.4205,241.654,242.567,5838.0
2024-06-11 10:10:00,244.7,245.73,244.7,245.64,3407.0,242.8449,243.8671,242.8449,243.7778,3407.0
2024-06-11 10:20:00,245.64,245.79,245.48,245.54,5443.0,243.7778,243.9266,243.619,243.6785,5443.0
2024-06-11 10:30:00,245.16,245.55,245.16,245.17,834.0,243.3014,243.6884,243.3014,243.3113,834.0
2024-06-11 10:40:00,245.36,245.36,244.75,244.84,1967.0,243.4999,243.4999,242.8945,242.9838,1967.0
2024-06-11 10:50:00,244.57,245.33,244.4,245.31,1400.0,242.7159,243.4701,242.5472,243.4503,1400.0
2024-06-11 11:00:00,245.27,245.4,245.14,245.4,1706.0,243.4106,243.5396,243.2815,243.5396,1706.0
2024-06-11 11:10:00,245.26,245.32,244.93,245.31,2917.0,243.4006,243.4602,243.0731,243.4503,2917.0
2024-06-11 11:20:00,245.05,245.05,244.92,245.01,718.0,243.1922,243.1922,243.0632,243.1525,718.0
2024-06-11 11:30:00,245.14,245.14,244.81,244.94,5132.0,243.2815,243.2815,242.9541,243.0831,5132.0
2024-06-11 11:40:00,245.04,245.15,244.22,244.5,3492.0,243.1823,243.2915,242.3685,242.6464,3492.0
2024-06-11 11:50:00,244.57,245.07,244.57,244.6,3263.0,242.7159,243.2121,242.7159,242.7456,3263.0
2024-06-11 12:00:00,244.7,245.17,244.7,245.17,1007.0,242.8449,243.3113,242.8449,243.3113,1007.0
2024-06-11 12:10:00,245.03,245.26,244.73,244.73,8292.0,243.1724,243.4006,242.8747,242.8747,8292.0
2024-06-11 12:20:00,244.91,244.92,244.66,244.76,1518.0,243.0533,243.0632,242.8052,242.9044,1518.0
2024-06-11 12:30:00,244.76,244.76,244.33,244.55,2801.0,242.9044,242.9044,242.4777,242.696,2801.0
2024-06-11 12:40:00,244.48,244.73,244.41,244.63,1725.0,242.6266,242.8747,242.5571,242.7754,1725.0
2024-06-11 12:50:00,244.53,244.83,244.53,244.63,1095.0,242.6762,242.9739,242.6762,242.7754,1095.0
2024-06-11 13:00:00,244.47,244.74,244.24,244.5,11923.0,242.6166,242.8846,242.3884,242.6464,11923.0
2024-06-11 13:10:00,244.55,244.59,244.27,244.52,958.0,242.696,242.7357,242.4181,242.6663,958.0
2024-06-11 13:20:00,244.46,244.46,244.22,244.41,1100.0,242.6067,242.6067,242.3685,242.5571,1100.0
2024-06-11 13:30:00,244.58,244.76,244.41,244.57,3565.0,242.7258,242.9044,242.5571,242.7159,3565.0
2024-06-11 13:40:00,244.49,244.54,244.47,244.47,620.0,242.6365,242.6861,242.6166,242.6166,620.0
2024-06-11 13:50:00,244.49,244.54,244.31,244.44,923.0,242.6365,242.6861,242.4578,242.5869,923.0
2024-06-11 14:00:00,244.53,244.64,244.28,244.36,2074.0,242.6762,242.7853,242.4281,242.5075,2074.0
2024-06-11 14:10:00,244.39,244.57,244.29,244.43,2160.0,242.5372,242.7159,242.438,242.5769,2160.0
2024-06-11 14:20:00,244.63,244.71,244.45,244.71,1635.0,242.7754,242.8548,242.5968,242.8548,1635.0
2024-06-11 14:30:00,244.78,245.04,244.74,244.8,3336.0,242.9243,243.1823,242.8846,242.9441,3336.0
2024-06-11 14:40:00,244.79,244.94,244.63,244.76,2169.0,242.9342,243.0831,242.7754,242.9044,2169.0
2024-06-11 14:50:00,244.71,244.75,244.64,244.7,700.0,242.8548,242.8945,242.7853,242.8449,700.0
2024-06-11 15:00:00,244.78,244.94,244.74,244.8,6914.0,242.9243,243.0831,242.8846,242.9441,6914.0
2024-06-11 15:10:00,244.8,244.8,244.29,244.33,4116.0,242.9441,242.9441,242.438,242.4777,4116.0
2024-06-11 15:20:00,244.22,244.56,244.21,244.28,2804.0,242.3685,242.7059,242.3586,242.4281,2804.0
2024-06-11 15:30:00,244.2,244.39,244.18,244.39,2780.0,242.3487,242.5372,242.3288,242.5372,2780.0
2024-06-11 15:40:00,244.38,244.84,244.35,244.61,8900.0,242.5273,242.9838,242.4975,242.7556,8900.0
2024-06-11 15:50:00,244.56,245.15,244.36,244.59,64606.0,242.7059,243.2915,242.5075,242.7357,64606.0
2024-06-12 09:30:00,248.9,250.83,248.44,249.67,26590.0,247.013,248.9284,246.5565,247.7772,26590.0
2024-06-12 09:40:00,249.77,251.28,249.58,250.3,11344.0,247.8764,249.375,247.6879,248.4024,11344.0
2024-06-12 09:50:00,250.52,250.77,249.45,250.03,7819.0,248.6208,248.8689,247.5589,248.1345,7819.0
2024-06-12 10:00:00,250.02,251.16,250.01,250.95,12036.0,248.1246,249.2559,248.1146,249.0475,12036.0
2024-06-12 10:10:00,250.71,251.94,250.3,251.38,20479.0,248.8093,250.03,248.4024,249.4742,20479.0
2024-06-12 10:20:00,251.38,251.76,251.01,251.74,5377.0,249.4742,249.8514,249.107,249.8315,5377.0
2024-06-12 10:30:00,251.54,253.03,251.05,252.84,33934.0,249.633,251.1117,249.1467,250.9232,33934.0
2024-06-12 10:40:00,252.97,252.97,251.04,251.25,21390.0,251.0522,251.0522,249.1368,249.3452,21390.0
2024-06-12 10:50:00,251.09,251.24,250.31,250.59,10102.0,249.1864,249.3353,248.4124,248.6902,10102.0
2024-06-12 11:00:00,250.59,251.1,250.15,250.88,12076.0,248.6902,249.1964,248.2536,248.978,12076.0
2024-06-12 11:10:00,250.61,251.01,250.4,250.7,11379.0,248.7101,249.107,248.5017,248.7994,11379.0
2024-06-12 11:20:00,250.55,250.6,250.17,250.49,4203.0,248.6505,248.7002,248.2734,248.591,4203.0
2024-06-12 11:30:00,250.43,250.53,250.14,250.39,2800.0,248.5314,248.6307,248.2436,248.4917,2800.0
2024-06-12 11:40:00,250.29,250.77,250.29,250.69,3577.0,248.3925,248.8689,248.3925,248.7895,3577.0
2024-06-12 11:50:00,250.65,250.91,250.59,250.75,3611.0,248.7498,249.0078,248.6902,248.849,3611.0
2024-06-12 12:00:00,250.67,251.0,250.6,250.75,4509.0,248.7696,249.0971,248.7002,248.849,4509.0
2024-06-12 12:10:00,250.81,250.92,250.58,250.68,4612.0,248.9086,249.0177,248.6803,248.7796,4612.0
2024-06-12 12:20:00,250.74,250.93,250.51,250.87,4604.0,248.8391,249.0277,248.6108,248.9681,4604.0
2024-06-12 12:30:00,250.99,251.21,250.96,251.17,4966.0,249.0872,249.3055,249.0574,249.2658,4966.0
2024-06-12 12:40:00,251.02,251.15,250.54,250.54,7901.0,249.117,249.246,248.6406,248.6406,7901.0
2024-06-12 12:50:00,250.62,250.74,250.5,250.71,3007.0,248.72,248.8391,248.6009,248.8093,3007.0
2024-06-12 13:00:00,250.71,250.71,250.28,250.29,9840.0,248.8093,248.8093,248.3826,248.3925,9840.0
2024-06-12 13:10:00,250.24,250.47,249.86,250.36,5281.0,248.3429,248.5711,247.9658,248.462,5281.0
2024-06-12 13:20:00,250.38,250.57,250.24,250.24,11870.0,248.4818,248.6704,248.3429,248.3429,11870.0
2024-06-12 13:30:00,250.1,250.4,249.92,249.92,3247.0,248.2039,248.5017,248.0253,248.0253,3247.0
2024-06-12 13:40:00,249.97,250.02,249.59,249.65,2274.0,248.0749,248.1246,247.6978,247.7574,2274.0
2024-06-12 13:50:00,249.59,249.73,248.21,248.25,6749.0,247.6978,247.8368,246.3283,246.368,6749.0
2024-06-12 14:00:00,248.16,248.16,246.05,248.16,7951.0,246.2787,246.2787,244.1847,246.2787,7951.0
2024-06-12 14:10:00,248.09,249.07,247.93,249.07,2676.0,246.2092,247.1818,246.0504,247.1818,2676.0
2024-06-12 14:20:00,249.1,249.31,248.86,249.27,7956.0,247.2115,247.4199,246.9733,247.3802,7956.0
2024-06-12 14:30:00,249.28,249.52,247.87,248.59,7094.0,247.3902,247.6283,245.9909,246.7054,7094.0
2024-06-12 14:40:00,248.59,248.59,247.56,247.94,5014.0,246.7054,246.7054,245.6832,246.0603,5014.0
2024-06-12 14:50:00,247.91,249.61,247.9,249.28,4470.0,246.0306,247.7177,246.0206,247.3902,4470.0
2024-06-12 15:00:00,249.46,249.63,248.56,248.99,4159.0,247.5688,247.7375,246.6756,247.1024,4159.0
2024-06-12 15:10:00,248.82,249.19,248.54,249.0,4061.0,246.9337,247.3008,246.6558,247.1123,4061.0
2024-06-12 15:20:00,248.92,249.02,247.13,247.57,5233.0,247.0329,247.1321,245.2565,245.6931,5233.0
2024-06-12 15:30:00,247.52,247.97,247.24,247.66,7684.0,245.6435,246.0901,245.3656,245.7824,7684.0
2024-06-12 15:40:00,247.65,248.69,247.61,248.63,14679.0,245.7725,246.8046,245.7328,246.7451,14679.0
2024-06-12 15:50:00,248.55,249.36,248.46,249.09,55484.0,246.6657,247.4696,246.5764,247.2016,55484.0
2024-06-13 09:30:00,247.78,249.63,247.52,247.52,31946.0,245.9015,247.7375,245.6435,245.6435,31946.0
2024-06-13 09:40:00,248.48,249.39,248.38,249.39,2007.0,246.5962,247.4993,246.497,247.4993,2007.0
2024-06-13 09:50:00,249.64,249.64,248.49,248.98,3684.0,247.7474,247.7474,246.6062,247.0924,3684.0
2024-06-13 10:00:00,248.64,251.78,248.64,250.88,10354.0,246.755,249.8712,246.755,248.978,10354.0
2024-06-13 10:10:00,250.85,253.42,250.84,252.97,17036.0,248.9483,251.4988,248.9383,251.0522,17036.0
2024-06-13 10:20:00,253.21,254.54,253.21,254.22,15796.0,251.2904,252.6103,251.2904,252.2927,15796.0
2024-06-13 10:30:00,253.96,253.96,252.52,253.66,13304.0,252.0347,252.0347,250.6056,251.737,13304.0
2024-06-13 10:40:00,253.21,253.42,251.9,252.21,12208.0,251.2904,251.4988,249.9903,250.298,12208.0
2024-06-13 10:50:00,252.17,253.21,252.16,252.42,4962.0,250.2583,251.2904,250.2483,250.5064,4962.0
2024-06-13 11:00:00,252.82,252.82,251.97,252.36,3600.0,250.9033,250.9033,250.0598,250.4468,3600.0
2024-06-13 11:10:00,252.25,252.91,252.24,252.54,5200.0,250.3376,250.9926,250.3277,250.6254,5200.0
2024-06-13 11:20:00,252.63,253.38,252.63,253.38,4122.0,250.7148,251.4591,250.7148,251.4591,4122.0
2024-06-13 11:30:00,253.42,253.76,252.92,253.35,3662.0,251.4988,251.8362,251.0026,251.4293,3662.0
2024-06-13 11:40:00,253.44,253.44,252.95,253.14,1505.0,251.5186,251.5186,251.0323,251.2209,1505.0
2024-06-13 11:50:00,253.12,253.24,252.86,252.94,2683.0,251.2011,251.3201,250.943,251.0224,2683.0
2024-06-13 12:00:00,252.87,253.04,252.65,253.04,3429.0,250.9529,251.1217,250.7346,251.1217,3429.0
2024-06-13 12:10:00,253.13,253.13,252.78,253.0,800.0,251.211,251.211,250.8636,251.082,800.0
2024-06-13 12:20:00,252.85,252.97,252.58,252.96,715.0,250.9331,251.0522,250.6651,251.0423,715.0
2024-06-13 12:30:00,252.91,253.36,252.83,252.89,3231.0,250.9926,251.4392,250.9133,250.9728,3231.0
2024-06-13 12:40:00,252.95,253.0,252.8,252.88,529.0,251.0323,251.082,250.8835,250.9629,529.0
2024-06-13 12:50:00,252.81,253.41,252.8,253.3,1799.0,250.8934,251.4889,250.8835,251.3797,1799.0
2024-06-13 13:00:00,253.3,253.6,253.16,253.59,3044.0,251.3797,251.6774,251.2407,251.6675,3044.0
2024-06-13 13:10:00,253.38,253.51,253.24,253.28,2109.0,251.4591,251.5881,251.3201,251.3598,2109.0
2024-06-13 13:20:00,253.29,253.55,252.87,253.55,1611.0,251.3698,251.6278,250.9529,251.6278,1611.0
2024-06-13 13:30:00,253.57,253.57,253.0,253.0,1144.0,251.6476,251.6476,251.082,251.082,1144.0
2024-06-13 13:40:00,253.0,253.03,253.0,253.02,300.0,251.082,251.1117,251.082,251.1018,300.0
2024-06-13 13:50:00,253.19,253.19,253.0,253.0,906.0,251.2705,251.2705,251.082,251.082,906.0
2024-06-13 14:00:00,253.12,253.6,253.04,253.05,10652.0,251.2011,251.6774,251.1217,251.1316,10652.0
2024-06-13 14:10:00,253.2,253.56,253.2,253.2,2060.0,251.2804,251.6377,251.2804,251.2804,2060.0
2024-06-13 14:20:00,253.43,253.6,253.38,253.49,11021.0,251.5087,251.6774,251.4591,251.5682,11021.0
2024-06-13 14:30:00,253.58,253.92,253.39,253.78,20761.0,251.6576,251.995,251.469,251.856,20761.0
2024-06-13 14:40:00,253.88,254.0,253.41,253.41,4221.0,251.9553,252.0744,251.4889,251.4889,4221.0
2024-06-13 14:50:00,253.36,253.5,253.1,253.48,2374.0,251.4392,251.5782,251.1812,251.5583,2374.0
2024-06-13 15:00:00,253.41,253.56,253.32,253.44,1690.0,251.4889,251.6377,251.3995,251.5186,1690.0
2024-06-13 15:10:00,253.52,253.52,252.82,253.09,8147.0,251.598,251.598,250.9033,251.1713,8147.0
2024-06-13 15:20:00,253.2,253.2,253.0,253.08,2307.0,251.2804,251.2804,251.082,251.1614,2307.0
2024-06-13 15:30:00,253.06,253.47,253.0,253.46,9405.0,251.1415,251.5484,251.082,251.5385,9405.0
2024-06-13 15:40:00,253.5,253.85,253.37,253.48,9781.0,251.5782,251.9255,251.4492,251.5583,9781.0
2024-06-13 15:50:00,253.48,254.22,253.4,253.86,46095.0,251.5583,252.2927,251.4789,251.9354,46095.0
2024-06-14 09:30:00,252.0,253.64,250.24,252.09,8275.0,250.0895,251.7171,248.3429,250.1789,8275.0
2024-06-14 09:40:00,251.94,253.04,251.83,252.07,7316.0,250.03,251.1217,249.9208,250.159,7316.0
2024-06-14 09:50:00,252.01,252.24,251.56,251.88,11035.0,250.0995,250.3277,249.6529,249.9705,11035.0
2024-06-14 10:00:00,251.5,251.95,249.65,250.15,12675.0,249.5933,250.0399,247.7574,248.2536,12675.0
2024-06-14 10:10:00,250.28,250.44,249.54,249.65,3982.0,248.3826,248.5414,247.6482,247.7574,3982.0
2024-06-14 10:20:00,249.86,249.88,249.39,249.5,2555.0,247.9658,247.9856,247.4993,247.6085,2555.0
2024-06-14 10:30:00,249.59,250.14,249.01,249.45,6505.0,247.6978,248.2436,247.1222,247.5589,6505.0
2024-06-14 10:40:00,249.26,249.76,249.16,249.46,3851.0,247.3703,247.8665,247.2711,247.5688,3851.0
2024-06-14 10:50:00,249.71,250.8,249.47,250.66,5571.0,247.8169,248.8986,247.5787,248.7597,5571.0
2024-06-14 11:00:00,250.8,251.24,250.54,250.54,1992.0,248.8986,249.3353,248.6406,248.6406,1992.0
2024-06-14 11:10:00,250.4,251.23,250.4,251.23,4462.0,248.5017,249.3254,248.5017,249.3254,4462.0
2024-06-14 11:20:00,251.34,251.87,251.34,251.75,1770.0,249.4345,249.9605,249.4345,249.8414,1770.0
2024-06-14 11:30:00,251.74,251.74,251.17,251.56,3497.0,249.8315,249.8315,249.2658,249.6529,3497.0
2024-06-14 11:40:00,251.58,251.72,251.29,251.3,2481.0,249.6727,249.8117,249.3849,249.3948,2481.0
2024-06-14 11:50:00,251.46,251.68,251.4,251.68,2052.0,249.5536,249.772,249.4941,249.772,2052.0
2024-06-14 12:00:00,251.75,251.75,251.22,251.3,3316.0,249.8414,249.8414,249.3155,249.3948,3316.0
2024-06-14 12:10:00,251.43,251.43,250.75,250.76,2623.0,249.5239,249.5239,248.849,248.8589,2623.0
2024-06-14 12:20:00,250.95,251.29,250.9,251.09,5596.0,249.0475,249.3849,248.9979,249.1864,5596.0
2024-06-14 12:30:00,251.18,251.33,250.74,251.04,12421.0,249.2758,249.4246,248.8391,249.1368,12421.0
2024-06-14 12:40:00,250.73,251.1,250.61,250.92,1870.0,248.8292,249.1964,248.7101,249.0177,1870.0
2024-06-14 12:50:00,251.14,251.17,250.9,250.9,2365.0,249.2361,249.2658,248.9979,248.9979,2365.0
2024-06-14 13:00:00,251.03,251.13,250.88,251.02,2696.0,249.1269,249.2261,248.978,249.117,2696.0
2024-06-14 13:10:00,250.97,251.34,250.96,251.34,2238.0,249.0674,249.4345,249.0574,249.4345,2238.0
2024-06-14 13:20:00,251.42,251.7,251.18,251.55,7016.0,249.5139,249.7918,249.2758,249.643,7016.0
2024-06-14 13:30:00,251.65,252.38,251.58,252.29,7201.0,249.7422,250.4667,249.6727,250.3773,7201.0
2024-06-14 13:40:00,252.19,252.19,251.35,251.66,4761.0,250.2781,250.2781,249.4445,249.7521,4761.0
2024-06-14 13:50:00,251.37,251.76,251.37,251.72,3467.0,249.4643,249.8514,249.4643,249.8117,3467.0
2024-06-14 14:00:00,251.7,252.02,251.62,251.84,3005.0,249.7918,250.1094,249.7124,249.9308,3005.0
2024-06-14 14:10:00,251.84,251.84,251.52,251.64,2400.0,249.9308,249.9308,249.6132,249.7323,2400.0
2024-06-14 14:20:00,251.66,251.74,251.46,251.47,3348.0,249.7521,249.8315,249.5536,249.5636,3348.0
2024-06-14 14:30:00,251.48,251.75,251.41,251.67,2774.0,249.5735,249.8414,249.504,249.762,2774.0
2024-06-14 14:40:00,251.63,252.27,251.56,252.27,2600.0,249.7223,250.3575,249.6529,250.3575,2600.0
2024-06-14 14:50:00,252.26,252.43,252.2,252.23,1973.0,250.3476,250.5163,250.288,250.3178,1973.0
2024-06-14 15:00:00,252.17,252.26,252.13,252.2,908.0,250.2583,250.3476,250.2186,250.288,908.0
2024-06-14 15:10:00,252.24,252.79,252.24,252.51,5911.0,250.3277,250.8736,250.3277,250.5957,5911.0
2024-06-14 15:20:00,252.62,252.75,252.25,252.25,4344.0,250.7048,250.8339,250.3376,250.3376,4344.0
2024-06-14 15:30:00,252.25,252.55,252.15,252.23,6393.0,250.3376,250.6354,250.2384,250.3178,6393.0
2024-06-14 15:40:00,252.28,252.59,252.1,252.4,10922.0,250.3674,250.6751,250.1888,250.4865,10922.0
2024-06-14 15:50:00,252.32,252.94,252.11,252.8,58736.0,250.4071,251.0224,250.1987,250.8835,58736.0
2024-06-17 09:30:00,252.17,252.17,251.34,251.87,4780.0,250.2583,250.2583,249.4345,249.9605,4780.0
2024-06-17 09:40:00,252.12,252.69,252.01,252.69,7112.0,250.2086,250.7743,250.0995,250.7743,7112.0
2024-06-17 09:50:00,252.52,253.32,252.32,252.87,2774.0,250.6056,251.3995,250.4071,250.9529,2774.0
2024-06-17 10:00:00,252.57,253.0,252.1,253.0,2972.0,250.6552,251.082,250.1888,251.082,2972.0
2024-06-17 10:10:00,252.93,253.04,252.57,253.04,2320.0,251.0125,251.1217,250.6552,251.1217,2320.0
2024-06-17 10:20:00,252.98,252.98,252.65,252.91,1764.0,251.0621,251.0621,250.7346,250.9926,1764.0
2024-06-17 10:30:00,252.91,252.99,252.6,252.69,2220.0,250.9926,251.072,250.685,250.7743,2220.0
2024-06-17 10:40:00,252.79,253.25,252.75,253.08,1890.0,250.8736,251.3301,250.8339,251.1614,1890.0
2024-06-17 10:50:00,253.26,253.35,253.05,253.26,3340.0,251.34,251.4293,251.1316,251.34,3340.0
2024-06-17 11:00:00,253.45,253.58,253.24,253.49,1375.0,251.5286,251.6576,251.3201,251.5682,1375.0
2024-06-17 11:10:00,253.64,253.93,253.64,253.91,432.0,251.7171,252.0049,251.7171,251.9851,432.0
2024-06-17 11:20:00,253.79,254.54,253.79,254.52,3537.0,251.866,252.6103,251.866,252.5904,3537.0
2024-06-17 11:30:00,254.33,254.33,253.22,253.59,3096.0,252.4019,252.4019,251.3003,251.6675,3096.0
2024-06-17 11:40:00,253.47,253.77,253.39,253.63,1100.0,251.5484,251.8461,251.469,251.7072,1100.0
2024-06-17 11:50:00,253.73,254.11,253.51,254.11,865.0,251.8064,252.1835,251.5881,252.1835,865.0
2024-06-17 12:00:00,253.94,254.11,253.7,254.0,2770.0,252.0148,252.1835,251.7767,252.0744,2770.0
2024-06-17 12:10:00,253.9,254.32,253.9,254.32,1515.0,251.9751,252.392,251.9751,252.392,1515.0
2024-06-17 12:20:00,254.58,254.93,254.43,254.93,4945.0,252.65,252.9973,252.5011,252.9973,4945.0
2024-06-17 12:30:00,254.79,255.37,254.7,255.06,4848.0,252.8584,253.434,252.7691,253.1263,4848.0
2024-06-17 12:40:00,254.97,255.23,254.97,255.22,556.0,253.037,253.2951,253.037,253.2851,556.0
2024-06-17 12:50:00,255.35,255.57,255.11,255.21,4243.0,253.4141,253.6325,253.176,253.2752,4243.0
2024-06-17 13:00:00,255.24,255.5,255.24,255.47,930.0,253.305,253.563,253.305,253.5332,930.0
2024-06-17 13:10:00,255.3,255.73,255.22,255.65,4717.0,253.3645,253.7913,253.2851,253.7119,4717.0
2024-06-17 13:20:00,255.55,255.59,255.22,255.42,3844.0,253.6126,253.6523,253.2851,253.4836,3844.0
2024-06-17 13:30:00,255.42,256.0,255.41,255.86,1814.0,253.4836,254.0592,253.4737,253.9203,1814.0
2024-06-17 13:40:00,255.85,255.85,255.5,255.55,1892.0,253.9104,253.9104,253.563,253.6126,1892.0
2024-06-17 13:50:00,255.55,255.71,255.14,255.51,6394.0,253.6126,253.7714,253.2057,253.5729,6394.0
2024-06-17 14:00:00,255.55,256.0,255.4,255.84,4346.0,253.6126,254.0592,253.4638,253.9004,4346.0
2024-06-17 14:10:00,255.8,255.8,255.3,255.39,3877.0,253.8607,253.8607,253.3645,253.4538,3877.0
2024-06-17 14:20:00,255.28,255.52,255.21,255.52,3097.0,253.3447,253.5829,253.2752,253.5829,3097.0
2024-06-17 14:30:00,255.56,255.92,255.55,255.8,1279.0,253.6226,253.9798,253.6126,253.8607,1279.0
2024-06-17 14:40:00,255.98,256.09,255.83,256.06,3914.0,254.0394,254.1485,253.8905,254.1188,3914.0
2024-06-17 14:50:00,255.99,256.15,255.89,256.06,2770.0,254.0493,254.2081,253.9501,254.1188,2770.0
2024-06-17 15:00:00,256.02,256.27,255.95,256.09,3881.0,254.0791,254.3272,254.0096,254.1485,3881.0
2024-06-17 15:10:00,256.0,256.61,256.0,256.54,7021.0,254.0592,254.6646,254.0592,254.5951,7021.0
2024-06-17 15:20:00,256.64,256.85,256.45,256.83,11597.0,254.6944,254.9028,254.5058,254.8829,11597.0
2024-06-17 15:30:00,256.79,256.92,256.76,256.83,4535.0,254.8432,254.9722,254.8135,254.8829,4535.0
2024-06-17 15:40:00,256.88,257.24,256.09,256.12,18725.0,254.9325,255.2898,254.1485,254.1783,18725.0
2024-06-17 15:50:00,255.94,256.72,255.57,256.53,64015.0,253.9997,254.7738,253.6325,254.5852,64015.0
2024-06-18 09:30:00,255.98,257.1,255.74,257.0,51482.0,254.0394,255.1509,253.8012,255.0516,51482.0
2024-06-18 09:40:00,257.12,257.12,254.15,254.79,12632.0,255.1707,255.1707,252.2232,252.8584,12632.0
2024-06-18 09:50:00,254.62,255.19,253.8,254.17,33727.0,252.6897,253.2554,251.8759,252.2431,33727.0
2024-06-18 10:00:00,253.9,254.76,253.02,254.55,19358.0,251.9751,252.8286,251.1018,252.6202,19358.0
2024-06-18 10:10:00,254.43,254.43,253.68,254.01,5763.0,252.5011,252.5011,251.7568,252.0843,5763.0
2024-06-18 10:20:00,253.91,254.77,253.91,254.71,5479.0,251.9851,252.8385,251.9851,252.779,5479.0
2024-06-18 10:30:00,254.27,254.77,254.27,254.29,10430.0,252.3423,252.8385,252.3423,252.3622,10430.0
2024-06-18 10:40:00,254.21,254.22,253.0,253.0,2257.0,252.2828,252.2927,251.082,251.082,2257.0
2024-06-18 10:50:00,252.82,253.93,252.82,253.93,3697.0,250.9033,252.0049,250.9033,252.0049,3697.0
2024-06-18 11:00:00,253.92,254.17,253.81,253.86,34432.0,251.995,252.2431,251.8858,251.9354,34432.0
2024-06-18 11:10:00,254.02,254.19,253.73,254.16,8483.0,252.0942,252.2629,251.8064,252.2332,8483.0
2024-06-18 11:20:00,254.2,254.3,253.38,253.51,9349.0,252.2729,252.3721,251.4591,251.5881,9349.0
2024-06-18 11:30:00,253.51,253.89,253.37,253.83,5943.0,251.5881,251.9652,251.4492,251.9057,5943.0
2024-06-18 11:40:00,253.94,254.48,253.94,254.48,2711.0,252.0148,252.5507,252.0148,252.5507,2711.0
2024-06-18 11:50:00,254.45,254.96,254.43,254.96,4350.0,252.521,253.0271,252.5011,253.0271,4350.0
2024-06-18 12:00:00,255.05,255.05,254.54,254.64,12597.0,253.1164,253.1164,252.6103,252.7095,12597.0
2024-06-18 12:10:00,254.64,254.95,254.53,254.86,4252.0,252.7095,253.0172,252.6004,252.9279,4252.0
2024-06-18 12:20:00,254.86,255.25,254.78,255.18,8502.0,252.9279,253.3149,252.8485,253.2454,8502.0
2024-06-18 12:30:00,255.08,255.59,255.04,255.55,5153.0,253.1462,253.6523,253.1065,253.6126,5153.0
2024-06-18 12:40:00,255.72,255.91,255.6,255.62,8337.0,253.7813,253.9699,253.6623,253.6821,8337.0
2024-06-18 12:50:00,255.6,255.67,255.5,255.62,7852.0,253.6623,253.7317,253.563,253.6821,7852.0
2024-06-18 13:00:00,255.48,255.63,255.17,255.17,7131.0,253.5432,253.692,253.2355,253.2355,7131.0
2024-06-18 13:10:00,255.27,255.64,255.26,255.64,4935.0,253.3348,253.7019,253.3248,253.7019,4935.0
2024-06-18 13:20:00,255.66,255.89,255.57,255.78,7476.0,253.7218,253.9501,253.6325,253.8409,7476.0
2024-06-18 13:30:00,255.68,255.76,255.61,255.73,3203.0,253.7416,253.821,253.6722,253.7913,3203.0
2024-06-18 13:40:00,255.73,256.46,255.65,256.39,22879.0,253.7913,254.5157,253.7119,254.4463,22879.0
2024-06-18 13:50:00,256.5,256.76,256.08,256.62,12293.0,254.5554,254.8135,254.1386,254.6745,12293.0
2024-06-18 14:00:00,256.74,257.05,256.46,256.46,17506.0,254.7936,255.1013,254.5157,254.5157,17506.0
2024-06-18 14:10:00,256.43,256.59,256.01,256.01,8889.0,254.486,254.6447,254.0691,254.0691,8889.0
2024-06-18 14:20:00,256.01,256.03,255.39,255.67,3103.0,254.0691,254.089,253.4538,253.7317,3103.0
2024-06-18 14:30:00,255.77,255.77,255.42,255.43,1877.0,253.831,253.831,253.4836,253.4935,1877.0
2024-06-18 14:40:00,255.43,255.79,255.43,255.79,4272.0,253.4935,253.8508,253.4935,253.8508,4272.0
2024-06-18 14:50:00,255.85,256.62,255.76,256.42,19087.0,253.9104,254.6745,253.821,254.476,19087.0
2024-06-18 15:00:00,256.48,256.52,255.87,255.87,9992.0,254.5356,254.5753,253.9302,253.9302,9992.0
2024-06-18 15:10:00,255.9,256.67,255.79,256.51,12928.0,253.96,254.7241,253.8508,254.5654,12928.0
2024-06-18 15:20:00,256.61,256.97,256.61,256.82,11806.0,254.6646,255.0219,254.6646,254.873,11806.0
2024-06-18 15:30:00,256.82,256.89,256.38,256.38,9516.0,254.873,254.9425,254.4363,254.4363,9516.0
2024-06-18 15:40:00,256.26,256.47,255.78,256.11,36391.0,254.3172,254.5257,253.8409,254.1684,36391.0
2024-06-18 15:50:00,256.04,256.33,255.48,255.62,71748.0,254.0989,254.3867,253.5432,253.6821,71748.0
2024-06-20 09:30:00,255.02,255.23,253.68,253.72,8672.0,253.0866,253.2951,251.7568,251.7965,8672.0
2024-06-20 09:40:00,253.57,253.71,251.85,251.86,15120.0,251.6476,251.7866,249.9407,249.9506,15120.0
2024-06-20 09:50:00,252.2,252.48,251.03,251.17,10738.0,250.288,250.5659,249.1269,249.2658,10738.0
2024-06-20 10:00:00,251.24,252.08,250.34,250.35,17743.0,249.3353,250.1689,248.4421,248.4521,17743.0
2024-06-20 10:10:00,250.38,250.54,248.72,248.78,20694.0,248.4818,248.6406,246.8344,246.894,20694.0
2024-06-20 10:20:00,248.67,248.8,247.36,247.68,8583.0,246.7848,246.9138,245.4847,245.8023,8583.0
2024-06-20 10:30:00,248.01,249.06,247.97,248.04,30275.0,246.1298,247.1718,246.0901,246.1596,30275.0
2024-06-20 10:40:00,248.0,248.56,247.25,247.25,17640.0,246.1199,246.6756,245.3756,245.3756,17640.0
2024-06-20 10:50:00,247.21,248.0,246.44,247.09,19825.0,245.3359,246.1199,244.5717,245.2168,19825.0
2024-06-20 11:00:00,247.15,247.84,246.64,246.9,10000.0,245.2763,245.9611,244.7702,245.0282,10000.0
2024-06-20 11:10:00,246.79,247.56,246.67,247.05,11880.0,244.919,245.6832,244.8,245.1771,11880.0
2024-06-20 11:20:00,247.0,247.0,245.29,245.76,18068.0,245.1274,245.1274,243.4304,243.8968,18068.0
2024-06-20 11:30:00,245.77,246.33,245.64,245.64,6183.0,243.9068,244.4625,243.7778,243.7778,6183.0
2024-06-20 11:40:00,245.64,246.01,245.36,245.36,4825.0,243.7778,244.145,243.4999,243.4999,4825.0
2024-06-20 11:50:00,245.57,246.29,245.42,245.96,10108.0,243.7083,244.4228,243.5594,244.0953,10108.0
2024-06-20 12:00:00,245.75,246.0,243.76,244.29,12395.0,243.8869,244.135,241.912,242.438,12395.0
2024-06-20 12:10:00,244.0,245.46,243.89,245.27,15273.0,242.1502,243.5991,242.041,243.4106,15273.0
2024-06-20 12:20:00,245.43,245.97,245.07,245.2,9420.0,243.5694,244.1053,243.2121,243.3411,9420.0
2024-06-20 12:30:00,245.19,245.37,244.77,245.18,6178.0,243.3312,243.5098,242.9144,243.3212,6178.0
2024-06-20 12:40:00,245.36,245.51,244.83,245.0,4882.0,243.4999,243.6487,242.9739,243.1426,4882.0
2024-06-20 12:50:00,244.87,245.38,244.87,245.17,6478.0,243.0136,243.5197,243.0136,243.3113,6478.0
2024-06-20 13:00:00,245.11,245.21,244.64,244.81,3291.0,243.2518,243.351,242.7853,242.9541,3291.0
2024-06-20 13:10:00,244.96,245.1,244.75,244.81,4357.0,243.1029,243.2419,242.8945,242.9541,4357.0
2024-06-20 13:20:00,244.99,244.99,244.44,244.54,2883.0,243.1327,243.1327,242.5869,242.6861,2883.0
2024-06-20 13:30:00,244.55,244.68,244.15,244.64,24861.0,242.696,242.825,242.2991,242.7853,24861.0
2024-06-20 13:40:00,244.74,244.89,244.38,244.62,16115.0,242.8846,243.0334,242.5273,242.7655,16115.0
2024-06-20 13:50:00,244.65,245.76,244.64,245.5,5831.0,242.7953,243.8968,242.7853,243.6388,5831.0
2024-06-20 14:00:00,245.57,246.29,245.43,246.18,9271.0,243.7083,244.4228,243.5694,244.3137,9271.0
2024-06-20 14:10:00,246.29,246.69,246.11,246.28,9790.0,244.4228,244.8198,244.2442,244.4129,9790.0
2024-06-20 14:20:00,246.15,246.69,246.06,246.62,5049.0,244.2839,244.8198,244.1946,244.7503,5049.0
2024-06-20 14:30:00,246.63,246.71,246.09,246.1,6235.0,244.7603,244.8396,244.2243,244.2343,6235.0
2024-06-20 14:40:00,246.02,246.53,245.93,246.48,8434.0,244.1549,244.661,244.0656,244.6114,8434.0
2024-06-20 14:50:00,246.48,246.48,245.97,245.97,2822.0,244.6114,244.6114,244.1053,244.1053,2822.0
2024-06-20 15:00:00,245.81,245.88,245.31,245.41,4002.0,243.9465,244.0159,243.4503,243.5495,4002.0
2024-06-20 15:10:00,245.41,245.65,245.14,245.23,7586.0,243.5495,243.7877,243.2815,243.3709,7586.0
2024-06-20 15:20:00,245.45,246.06,245.45,246.03,6382.0,243.5892,244.1946,243.5892,244.1648,6382.0
2024-06-20 15:30:00,245.93,246.11,245.69,245.75,5305.0,244.0656,244.2442,243.8274,243.8869,5305.0
2024-06-20 15:40:00,245.75,246.84,245.74,246.42,17632.0,243.8869,244.9687,243.877,244.5518,17632.0
2024-06-20 15:50:00,246.22,246.85,246.08,246.57,38941.0,244.3534,244.9786,244.2144,244.7007,38941.0
2024-06-21 09:30:00,245.72,246.41,243.31,246.41,183698.0,243.8572,244.5419,241.4654,244.5419,183698.0
2024-06-21 09:40:00,245.46,246.01,244.63,244.63,3664.0,243.5991,244.145,242.7754,242.7754,3664.0
2024-06-21 09:50:00,244.77,245.32,244.2,245.03,4377.0,242.9144,243.4602,242.3487,243.1724,4377.0
2024-06-21 10:00:00,244.98,246.22,244.97,245.56,13377.0,243.1228,244.3534,243.1128,243.6984,13377.0
2024-06-21 10:10:00,245.56,246.24,245.24,245.71,5358.0,243.6984,244.3732,243.3808,243.8472,5358.0
2024-06-21 10:20:00,245.58,246.09,245.55,245.67,2135.0,243.7182,244.2243,243.6884,243.8075,2135.0
2024-06-21 10:30:00,245.53,245.67,244.8,245.33,3150.0,243.6686,243.8075,242.9441,243.4701,3150.0
2024-06-21 10:40:00,245.33,246.12,245.1,246.12,3934.0,243.4701,244.2541,243.2419,244.2541,3934.0
2024-06-21 10:50:00,245.98,246.29,245.92,246.13,3496.0,244.1152,244.4228,244.0556,244.264,3496.0
2024-06-21 11:00:00,246.1,246.38,245.83,245.95,3576.0,244.2343,244.5121,243.9663,244.0854,3576.0
2024-06-21 11:10:00,245.72,246.12,245.67,246.04,3673.0,243.8572,244.2541,243.8075,244.1747,3673.0
2024-06-21 11:20:00,245.92,246.53,245.9,246.45,11383.0,244.0556,244.661,244.0358,244.5816,11383.0
2024-06-21 11:30:00,246.45,246.69,245.83,245.83,7464.0,244.5816,244.8198,243.9663,243.9663,7464.0
2024-06-21 11:40:00,246.05,246.62,246.05,246.62,2331.0,244.1847,244.7503,244.1847,244.7503,2331.0
2024-06-21 11:50:00,246.62,246.62,245.97,246.34,23511.0,244.7503,244.7503,244.1053,244.4725,23511.0
2024-06-21 12:00:00,246.57,246.66,246.27,246.31,4775.0,244.7007,244.79,244.403,244.4427,4775.0
2024-06-21 12:10:00,246.32,246.65,246.13,246.13,1866.0,244.4526,244.7801,244.264,244.264,1866.0
2024-06-21 12:20:00,245.98,245.98,245.77,245.79,773.0,244.1152,244.1152,243.9068,243.9266,773.0
2024-06-21 12:30:00,245.67,245.96,245.67,245.96,1293.0,243.8075,244.0953,243.8075,244.0953,1293.0
2024-06-21 12:40:00,245.82,245.9,245.54,245.69,1813.0,243.9564,244.0358,243.6785,243.8274,1813.0
2024-06-21 12:50:00,245.61,245.95,245.61,245.92,998.0,243.748,244.0854,243.748,244.0556,998.0
2024-06-21 13:00:00,245.75,245.94,245.75,245.94,243.0,243.8869,244.0755,243.8869,244.0755,243.0
2024-06-21 13:10:00,245.83,245.93,245.51,245.68,3915.0,243.9663,244.0656,243.6487,243.8175,3915.0
2024-06-21 13:20:00,245.73,245.73,245.41,245.54,685.0,243.8671,243.8671,243.5495,243.6785,685.0
2024-06-21 13:30:00,245.36,245.36,244.93,245.31,1963.0,243.4999,243.4999,243.0731,243.4503,1963.0
2024-06-21 13:40:00,245.31,245.31,245.31,245.31,0.0,243.4503,243.4503,243.4503,243.4503,0.0
2024-06-21 13:50:00,245.24,245.26,245.06,245.06,1005.0,243.3808,243.4006,243.2022,243.2022,1005.0
2024-06-21 14:00:00,244.87,245.0,244.67,245.0,3345.0,243.0136,243.1426,242.8151,243.1426,3345.0
2024-06-21 14:10:00,245.0,245.14,244.74,244.78,5734.0,243.1426,243.2815,242.8846,242.9243,5734.0
2024-06-21 14:20:00,244.79,245.35,244.54,245.18,5771.0,242.9342,243.49,242.6861,243.3212,5771.0
2024-06-21 14:30:00,245.17,245.7,245.16,245.53,4178.0,243.3113,243.8373,243.3014,243.6686,4178.0
2024-06-21 14:40:00,245.64,245.86,245.55,245.69,2193.0,243.7778,243.9961,243.6884,243.8274,2193.0
2024-06-21 14:50:00,245.71,245.98,245.7,245.84,1525.0,243.8472,244.1152,243.8373,243.9762,1525.0
2024-06-21 15:00:00,246.08,246.23,245.84,245.92,5354.0,244.2144,244.3633,243.9762,244.0556,5354.0
2024-06-21 15:10:00,245.84,246.21,245.84,245.96,8405.0,243.9762,244.3434,243.9762,244.0953,8405.0
2024-06-21 15:20:00,245.94,246.71,245.93,246.43,6993.0,244.0755,244.8396,244.0656,244.5618,6993.0
2024-06-21 15:30:00,246.29,246.67,246.29,246.65,6784.0,244.4228,244.8,244.4228,244.7801,6784.0
2024-06-21 15:40:00,246.7,247.03,246.45,246.83,12777.0,244.8297,245.1572,244.5816,244.9587,12777.0
2024-06-21 15:50:00,246.79,248.56,246.65,247.8,56659.0,244.919,246.6756,244.7801,245.9214,56659.0
2024-06-24 09:30:00,247.73,247.73,245.06,247.0,6692.0,245.8519,245.8519,243.2022,245.1274,6692.0
2024-06-24 09:40:00,248.13,248.38,246.16,247.35,3727.0,246.2489,246.497,244.2938,245.4748,3727.0
2024-06-24 09:50:00,247.36,248.07,246.96,247.48,9531.0,245.4847,246.1893,245.0878,245.6038,9531.0
2024-06-24 10:00:00,248.0,249.19,247.54,248.57,11525.0,246.1199,247.3008,245.6634,246.6855,11525.0
2024-06-24 10:10:00,248.59,248.59,246.42,246.91,2002.0,246.7054,246.7054,244.5518,245.0381,2002.0
2024-06-24 10:20:00,246.9,247.02,246.43,246.43,1922.0,245.0282,245.1473,244.5618,244.5618,1922.0
2024-06-24 10:30:00,246.82,247.47,246.6,247.05,6797.0,244.9488,245.5939,244.7305,245.1771,6797.0
2024-06-24 10:40:00,247.38,248.15,247.32,247.33,2875.0,245.5046,246.2687,245.445,245.4549,2875.0
2024-06-24 10:50:00,247.31,247.71,246.26,247.67,5012.0,245.4351,245.8321,244.3931,245.7924,5012.0
2024-06-24 11:00:00,247.52,247.77,247.27,247.56,4873.0,245.6435,245.8916,245.3954,245.6832,4873.0
2024-06-24 11:10:00,247.55,247.73,247.3,247.31,2937.0,245.6733,245.8519,245.4252,245.4351,2937.0
2024-06-24 11:20:00,247.3,247.56,246.51,247.35,7254.0,245.4252,245.6832,244.6412,245.4748,7254.0
2024-06-24 11:30:00,247.32,247.33,246.87,247.08,3879.0,245.445,245.4549,244.9984,245.2068,3879.0
2024-06-24 11:40:00,247.09,247.27,246.48,246.48,3020.0,245.2168,245.3954,244.6114,244.6114,3020.0
2024-06-24 11:50:00,246.39,246.95,246.39,246.95,1728.0,244.5221,245.0778,244.5221,245.0778,1728.0
2024-06-24 12:00:00,246.85,247.08,246.74,247.06,7274.0,244.9786,245.2068,244.8694,245.187,7274.0
2024-06-24 12:10:00,246.96,247.03,246.62,246.8,4098.0,245.0878,245.1572,244.7503,244.929,4098.0
2024-06-24 12:20:00,246.64,247.09,246.63,246.66,6009.0,244.7702,245.2168,244.7603,244.79,6009.0
2024-06-24 12:30:00,246.71,246.71,245.97,245.97,3074.0,244.8396,244.8396,244.1053,244.1053,3074.0
2024-06-24 12:40:00,246.13,246.86,246.0,246.8,43848.0,244.264,244.9885,244.135,244.929,43848.0
2024-06-24 12:50:00,246.73,247.23,246.63,247.14,9392.0,244.8595,245.3557,244.7603,245.2664,9392.0
2024-06-24 13:00:00,247.14,247.57,246.33,246.41,10618.0,245.2664,245.6931,244.4625,244.5419,10618.0
2024-06-24 13:10:00,246.59,246.72,246.22,246.5,1514.0,244.7206,244.8496,244.3534,244.6312,1514.0
2024-06-24 13:20:00,246.48,246.7,246.27,246.51,15031.0,244.6114,244.8297,244.403,244.6412,15031.0
2024-06-24 13:30:00,246.48,247.22,246.46,247.22,2513.0,244.6114,245.3458,244.5915,245.3458,2513.0
2024-06-24 13:40:00,247.4,247.48,246.93,247.04,2447.0,245.5244,245.6038,245.058,245.1671,2447.0
2024-06-24 13:50:00,246.72,246.96,246.63,246.75,1078.0,244.8496,245.0878,244.7603,244.8793,1078.0
2024-06-24 14:00:00,246.76,246.98,246.56,246.57,1519.0,244.8893,245.1076,244.6908,244.7007,1519.0
2024-06-24 14:10:00,246.57,246.74,246.3,246.31,3607.0,244.7007,244.8694,244.4328,244.4427,3607.0
2024-06-24 14:20:00,246.63,246.63,246.28,246.3,5205.0,244.7603,244.7603,244.4129,244.4328,5205.0
2024-06-24 14:30:00,246.43,246.74,246.32,246.6,6760.0,244.5618,244.8694,244.4526,244.7305,6760.0
2024-06-24 14:40:00,246.77,246.79,246.46,246.48,4400.0,244.8992,244.919,244.5915,244.6114,4400.0
2024-06-24 14:50:00,246.51,246.79,246.43,246.79,6414.0,244.6412,244.919,244.5618,244.919,6414.0
2024-06-24 15:00:00,246.72,247.42,246.72,247.31,6637.0,244.8496,245.5443,244.8496,245.4351,6637.0
2024-06-24 15:10:00,247.19,247.3,246.84,246.84,1677.0,245.316,245.4252,244.9687,244.9687,1677.0
2024-06-24 15:20:00,246.92,246.92,246.51,246.72,7284.0,245.0481,245.0481,244.6412,244.8496,7284.0
2024-06-24 15:30:00,246.7,246.7,246.37,246.41,3585.0,244.8297,244.8297,244.5022,244.5419,3585.0
2024-06-24 15:40:00,246.45,246.45,245.62,246.33,15504.0,244.5816,244.5816,243.7579,244.4625,15504.0
2024-06-24 15:50:00,246.38,247.65,246.22,247.59,97006.0,244.5121,245.7725,244.3534,245.713,97006.0
2024-06-25 09:30:00,245.38,245.42,243.89,245.33,13998.0,243.5197,243.5594,242.041,243.4701,13998.0
2024-06-25 09:40:00,244.63,245.76,244.01,244.65,18931.0,242.7754,243.8968,242.1601,242.7953,18931.0
2024-06-25 09:50:00,244.83,246.07,244.2,244.44,15815.0,242.9739,244.2045,242.3487,242.5869,15815.0
2024-06-25 10:00:00,244.59,245.13,244.28,244.63,9949.0,242.7357,243.2716,242.4281,242.7754,9949.0
2024-06-25 10:10:00,244.88,245.89,244.87,245.65,8785.0,243.0235,244.0259,243.0136,243.7877,8785.0
2024-06-25 10:20:00,245.81,245.81,244.7,244.97,2893.0,243.9465,243.9465,242.8449,243.1128,2893.0
2024-06-25 10:30:00,244.8,245.15,244.0,244.69,9135.0,242.9441,243.2915,242.1502,242.835,9135.0
2024-06-25 10:40:00,244.69,244.87,244.21,244.21,1638.0,242.835,243.0136,242.3586,242.3586,1638.0
2024-06-25 10:50:00,244.44,244.79,244.25,244.79,2557.0,242.5869,242.9342,242.3983,242.9342,2557.0
2024-06-25 11:00:00,244.55,244.55,243.88,243.95,1775.0,242.696,242.696,242.0311,242.1006,1775.0
2024-06-25 11:10:00,243.85,244.41,243.85,244.41,4929.0,242.0013,242.5571,242.0013,242.5571,4929.0
2024-06-25 11:20:00,244.44,244.72,244.18,244.23,12060.0,242.5869,242.8647,242.3288,242.3784,12060.0
2024-06-25 11:30:00,244.23,245.04,244.23,244.5,6113.0,242.3784,243.1823,242.3784,242.6464,6113.0
2024-06-25 11:40:00,244.5,244.79,244.17,244.48,10439.0,242.6464,242.9342,242.3189,242.6266,10439.0
2024-06-25 11:50:00,244.48,244.86,243.96,244.61,19753.0,242.6266,243.0037,242.1105,242.7556,19753.0
2024-06-25 12:00:00,244.5,244.5,244.12,244.4,918.0,242.6464,242.6464,242.2693,242.5472,918.0
2024-06-25 12:10:00,244.22,244.56,244.09,244.26,5734.0,242.3685,242.7059,242.2395,242.4082,5734.0
2024-06-25 12:20:00,244.25,244.71,244.06,244.44,9004.0,242.3983,242.8548,242.2097,242.5869,9004.0
2024-06-25 12:30:00,244.6,244.65,244.12,244.4,4167.0,242.7456,242.7953,242.2693,242.5472,4167.0
2024-06-25 12:40:00,244.61,244.65,244.12,244.58,4261.0,242.7556,242.7953,242.2693,242.7258,4261.0
2024-06-25 12:50:00,244.58,244.71,244.27,244.6,3235.0,242.7258,242.8548,242.4181,242.7456,3235.0
2024-06-25 13:00:00,244.61,245.19,244.5,245.14,7024.0,242.7556,243.3312,242.6464,243.2815,7024.0
2024-06-25 13:10:00,245.13,245.76,245.12,245.76,3466.0,243.2716,243.8968,243.2617,243.8968,3466.0
2024-06-25 13:20:00,245.68,246.1,245.46,245.92,3750.0,243.8175,244.2343,243.5991,244.0556,3750.0
2024-06-25 13:30:00,246.1,246.1,245.18,245.23,2649.0,244.2343,244.2343,243.3212,243.3709,2649.0
2024-06-25 13:40:00,245.02,246.15,245.02,245.98,4111.0,243.1625,244.2839,243.1625,244.1152,4111.0
2024-06-25 13:50:00,245.95,246.64,245.79,246.19,7089.0,244.0854,244.7702,243.9266,244.3236,7089.0
2024-06-25 14:00:00,245.84,245.84,245.56,245.67,2336.0,243.9762,243.9762,243.6984,243.8075,2336.0
2024-06-25 14:10:00,245.81,246.2,245.72,246.14,6102.0,243.9465,244.3335,243.8572,244.274,6102.0
2024-06-25 14:20:00,246.07,246.27,246.0,246.09,4388.0,244.2045,244.403,244.135,244.2243,4388.0
2024-06-25 14:30:00,246.09,246.13,245.91,245.94,4196.0,244.2243,244.264,244.0457,244.0755,4196.0
2024-06-25 14:40:00,245.94,246.1,245.08,245.38,17224.0,244.0755,244.2343,243.222,243.5197,17224.0
2024-06-25 14:50:00,245.49,245.64,245.27,245.63,7760.0,243.6289,243.7778,243.4106,243.7678,7760.0
2024-06-25 15:00:00,245.53,245.66,245.28,245.4,4779.0,243.6686,243.7976,243.4205,243.5396,4779.0
2024-06-25 15:10:00,245.31,245.56,245.31,245.5,3383.0,243.4503,243.6984,243.4503,243.6388,3383.0
2024-06-25 15:20:00,245.37,245.57,245.24,245.45,4788.0,243.5098,243.7083,243.3808,243.5892,4788.0
2024-06-25 15:30:00,245.26,245.51,245.24,245.51,9757.0,243.4006,243.6487,243.3808,243.6487,9757.0
2024-06-25 15:40:00,245.42,245.47,245.09,245.14,20000.0,243.5594,243.609,243.2319,243.2815,20000.0
2024-06-25 15:50:00,245.06,246.41,245.06,246.05,103776.0,243.2022,244.5419,243.2022,244.1847,103776.0
2024-06-26 09:30:00,244.55,246.56,244.34,246.49,28211.0,242.696,244.6908,242.4876,244.6213,28211.0
2024-06-26 09:40:00,246.9,247.23,246.24,246.31,5721.0,245.0282,245.3557,244.3732,244.4427,5721.0
2024-06-26 09:50:00,246.3,246.45,245.36,245.85,23696.0,244.4328,244.5816,243.4999,243.9862,23696.0
2024-06-26 10:00:00,245.85,245.85,244.18,244.39,11090.0,243.9862,243.9862,242.3288,242.5372,11090.0
2024-06-26 10:10:00,244.38,244.66,243.99,244.39,3810.0,242.5273,242.8052,242.1403,242.5372,3810.0
2024-06-26 10:20:00,244.67,244.7,244.31,244.31,7336.0,242.8151,242.8449,242.4578,242.4578,7336.0
2024-06-26 10:30:00,244.47,244.97,243.99,244.95,7345.0,242.6166,243.1128,242.1403,243.093,7345.0
2024-06-26 10:40:00,245.03,245.12,244.48,244.65,22857.0,243.1724,243.2617,242.6266,242.7953,22857.0
2024-06-26 10:50:00,244.53,245.04,244.53,244.91,12503.0,242.6762,243.1823,242.6762,243.0533,12503.0
2024-06-26 11:00:00,244.99,245.04,244.62,244.72,4688.0,243.1327,243.1823,242.7655,242.8647,4688.0
2024-06-26 11:10:00,244.69,244.81,244.53,244.68,8691.0,242.835,242.9541,242.6762,242.825,8691.0
2024-06-26 11:20:00,244.73,244.99,244.31,244.42,5989.0,242.8747,243.1327,242.4578,242.567,5989.0
2024-06-26 11:30:00,244.37,244.47,243.9,243.94,7398.0,242.5174,242.6166,242.051,242.0906,7398.0
2024-06-26 11:40:00,244.06,244.68,244.05,244.63,4225.0,242.2097,242.825,242.1998,242.7754,4225.0
2024-06-26 11:50:00,244.55,245.19,244.55,245.11,32646.0,242.696,243.3312,242.696,243.2518,32646.0
2024-06-26 12:00:00,245.04,245.04,244.54,244.86,11860.0,243.1823,243.1823,242.6861,243.0037,11860.0
2024-06-26 12:10:00,244.86,245.41,244.77,245.41,5367.0,243.0037,243.5495,242.9144,243.5495,5367.0
2024-06-26 12:20:00,245.43,245.43,244.68,245.0,4293.0,243.5694,243.5694,242.825,243.1426,4293.0
2024-06-26 12:30:00,244.8,244.84,244.33,244.44,2701.0,242.9441,242.9838,242.4777,242.5869,2701.0
2024-06-26 12:40:00,244.44,244.52,244.23,244.32,2238.0,242.5869,242.6663,242.3784,242.4678,2238.0
2024-06-26 12:50:00,244.39,244.87,244.29,244.7,4207.0,242.5372,243.0136,242.438,242.8449,4207.0
2024-06-26 13:00:00,244.7,244.8,244.55,244.56,2738.0,242.8449,242.9441,242.696,242.7059,2738.0
2024-06-26 13:10:00,244.56,244.79,244.56,244.74,3000.0,242.7059,242.9342,242.7059,242.8846,3000.0
2024-06-26 13:20:00,244.61,244.76,244.36,244.62,4502.0,242.7556,242.9044,242.5075,242.7655,4502.0
2024-06-26 13:30:00,244.68,245.01,244.67,244.67,1997.0,242.825,243.1525,242.8151,242.8151,1997.0
2024-06-26 13:40:00,244.68,244.68,244.41,244.42,3732.0,242.825,242.825,242.5571,242.567,3732.0
2024-06-26 13:50:00,244.53,244.66,244.4,244.62,2607.0,242.6762,242.8052,242.5472,242.7655,2607.0
2024-06-26 14:00:00,244.58,245.3,244.54,245.19,5203.0,242.7258,243.4403,242.6861,243.3312,5203.0
2024-06-26 14:10:00,245.3,245.53,245.16,245.53,3369.0,243.4403,243.6686,243.3014,243.6686,3369.0
2024-06-26 14:20:00,245.55,245.68,245.09,245.12,8665.0,243.6884,243.8175,243.2319,243.2617,8665.0
2024-06-26 14:30:00,245.11,245.11,244.44,244.51,2498.0,243.2518,243.2518,242.5869,242.6563,2498.0
2024-06-26 14:40:00,244.54,244.73,244.46,244.69,4906.0,242.6861,242.8747,242.6067,242.835,4906.0
2024-06-26 14:50:00,244.67,244.92,244.67,244.9,12080.0,242.8151,243.0632,242.8151,243.0434,12080.0
2024-06-26 15:00:00,244.9,245.02,244.71,245.02,6040.0,243.0434,243.1625,242.8548,243.1625,6040.0
2024-06-26 15:10:00,245.02,245.19,244.95,245.14,5501.0,243.1625,243.3312,243.093,243.2815,5501.0
2024-06-26 15:20:00,245.15,245.4,245.14,245.4,7158.0,243.2915,243.5396,243.2815,243.5396,7158.0
2024-06-26 15:30:00,245.29,245.29,244.59,244.81,10884.0,243.4304,243.4304,242.7357,242.9541,10884.0
2024-06-26 15:40:00,244.79,245.13,244.7,245.13,6260.0,242.9342,243.2716,242.8449,243.2716,6260.0
2024-06-26 15:50:00,245.21,246.08,245.14,245.9,50769.0,243.351,244.2144,243.2815,244.0358,50769.0
2024-06-27 09:30:00,246.21,246.29,245.4,245.97,5541.0,244.3434,244.4228,243.5396,244.1053,5541.0
2024-06-27 09:40:00,246.24,246.65,246.08,246.08,4842.0,244.3732,244.7801,244.2144,244.2144,4842.0
2024-06-27 09:50:00,246.17,247.2,245.38,247.17,8867.0,244.3037,245.3259,243.5197,245.2962,8867.0
2024-06-27 10:00:00,246.83,247.54,246.56,247.3,4510.0,244.9587,245.6634,244.6908,245.4252,4510.0
2024-06-27 10:10:00,247.3,247.77,247.08,247.18,3993.0,245.4252,245.8916,245.2068,245.3061,3993.0
2024-06-27 10:20:00,247.2,247.85,247.2,247.66,4818.0,245.3259,245.971,245.3259,245.7824,4818.0
2024-06-27 10:30:00,247.89,248.6,247.81,248.52,9019.0,246.0107,246.7153,245.9313,246.6359,9019.0
2024-06-27 10:40:00,248.68,249.16,248.46,248.84,9285.0,246.7947,247.2711,246.5764,246.9535,9285.0
2024-06-27 10:50:00,248.46,248.72,248.38,248.45,8455.0,246.5764,246.8344,246.497,246.5665,8455.0
2024-06-27 11:00:00,248.12,248.26,247.63,247.93,7477.0,246.239,246.3779,245.7527,246.0504,7477.0
2024-06-27 11:10:00,247.75,247.75,247.0,247.51,6273.0,245.8718,245.8718,245.1274,245.6336,6273.0
2024-06-27 11:20:00,247.39,247.87,247.07,247.07,2259.0,245.5145,245.9909,245.1969,245.1969,2259.0
2024-06-27 11:30:00,247.33,247.36,247.09,247.31,1180.0,245.4549,245.4847,245.2168,245.4351,1180.0
2024-06-27 11:40:00,247.31,247.73,247.13,247.29,5241.0,245.4351,245.8519,245.2565,245.4153,5241.0
2024-06-27 11:50:00,247.45,247.71,247.45,247.49,1437.0,245.574,245.8321,245.574,245.6137,1437.0
2024-06-27 12:00:00,247.42,247.94,247.37,247.93,5378.0,245.5443,246.0603,245.4946,246.0504,5378.0
2024-06-27 12:10:00,247.8,248.11,247.6,247.6,11389.0,245.9214,246.229,245.7229,245.7229,11389.0
2024-06-27 12:20:00,247.75,247.76,247.45,247.76,8648.0,245.8718,245.8817,245.574,245.8817,8648.0
2024-06-27 12:30:00,247.62,247.62,246.58,246.59,2002.0,245.7427,245.7427,244.7106,244.7206,2002.0
2024-06-27 12:40:00,246.64,247.02,246.64,247.0,993.0,244.7702,245.1473,244.7702,245.1274,993.0
2024-06-27 12:50:00,247.15,247.32,247.05,247.32,1631.0,245.2763,245.445,245.1771,245.445,1631.0
2024-06-27 13:00:00,247.46,247.93,247.46,247.93,7541.0,245.584,246.0504,245.584,246.0504,7541.0
2024-06-27 13:10:00,247.92,247.92,247.39,247.6,4407.0,246.0405,246.0405,245.5145,245.7229,4407.0
2024-06-27 13:20:00,247.57,247.86,247.52,247.53,2343.0,245.6931,245.9809,245.6435,245.6534,2343.0
2024-06-27 13:30:00,247.46,247.48,247.42,247.44,711.0,245.584,245.6038,245.5443,245.5641,711.0
2024-06-27 13:40:00,247.44,247.82,247.27,247.68,4650.0,245.5641,245.9412,245.3954,245.8023,4650.0
2024-06-27 13:50:00,247.75,247.98,247.66,247.66,1000.0,245.8718,246.1,245.7824,245.7824,1000.0
2024-06-27 14:00:00,247.6,247.64,247.05,247.55,3380.0,245.7229,245.7626,245.1771,245.6733,3380.0
2024-06-27 14:10:00,247.65,247.88,247.43,247.43,4472.0,245.7725,246.0008,245.5542,245.5542,4472.0
2024-06-27 14:20:00,247.41,247.73,247.41,247.73,2614.0,245.5343,245.8519,245.5343,245.8519,2614.0
2024-06-27 14:30:00,247.69,247.69,247.36,247.36,3854.0,245.8122,245.8122,245.4847,245.4847,3854.0
2024-06-27 14:40:00,247.56,247.84,247.56,247.83,4332.0,245.6832,245.9611,245.6832,245.9512,4332.0
2024-06-27 14:50:00,247.87,247.93,247.56,247.56,5343.0,245.9909,246.0504,245.6832,245.6832,5343.0
2024-06-27 15:00:00,247.47,247.55,247.05,247.35,4920.0,245.5939,245.6733,245.1771,245.4748,4920.0
2024-06-27 15:10:00,247.5,247.77,247.5,247.67,2425.0,245.6237,245.8916,245.6237,245.7924,2425.0
2024-06-27 15:20:00,247.74,247.82,247.66,247.68,2860.0,245.8618,245.9412,245.7824,245.8023,2860.0
2024-06-27 15:30:00,247.68,247.83,247.59,247.83,6299.0,245.8023,245.9512,245.713,245.9512,6299.0
2024-06-27 15:40:00,247.87,248.03,247.42,247.82,12770.0,245.9909,246.1496,245.5443,245.9412,12770.0
2024-06-27 15:50:00,247.71,248.22,247.41,247.86,31686.0,245.8321,246.3382,245.5343,245.9809,31686.0
2024-06-28 09:30:00,248.71,251.81,247.77,251.77,10312.0,246.8245,249.901,245.8916,249.8613,10312.0
2024-06-28 09:40:00,251.41,251.41,249.59,249.92,3743.0,249.504,249.504,247.6978,248.0253,3743.0
2024-06-28 09:50:00,250.1,251.12,250.01,250.59,6948.0,248.2039,249.2162,248.1146,248.6902,6948.0
2024-06-28 10:00:00,250.32,251.45,250.0,251.44,11140.0,248.4223,249.5437,248.1047,249.5338,11140.0
2024-06-28 10:10:00,251.57,251.57,250.6,250.6,4937.0,249.6628,249.6628,248.7002,248.7002,4937.0
2024-06-28 10:20:00,250.39,251.14,250.39,250.77,4349.0,248.4917,249.2361,248.4917,248.8689,4349.0
2024-06-28 10:30:00,250.98,251.1,250.25,250.35,3527.0,249.0773,249.1964,248.3528,248.4521,3527.0
2024-06-28 10:40:00,250.19,250.94,250.02,250.8,5659.0,248.2933,249.0376,248.1246,248.8986,5659.0
2024-06-28 10:50:00,250.82,250.93,250.37,250.73,11728.0,248.9185,249.0277,248.4719,248.8292,11728.0
2024-06-28 11:00:00,250.64,250.8,249.96,250.33,13913.0,248.7399,248.8986,248.065,248.4322,13913.0
2024-06-28 11:10:00,249.92,250.3,249.92,250.17,2023.0,248.0253,248.4024,248.0253,248.2734,2023.0
2024-06-28 11:20:00,250.15,250.31,249.78,250.0,2749.0,248.2536,248.4124,247.8864,248.1047,2749.0
2024-06-28 11:30:00,249.95,250.38,249.94,250.3,3728.0,248.0551,248.4818,248.0452,248.4024,3728.0
2024-06-28 11:40:00,250.3,250.62,250.06,250.18,12407.0,248.4024,248.72,248.1643,248.2833,12407.0
2024-06-28 11:50:00,250.29,250.53,249.98,250.53,25256.0,248.3925,248.6307,248.0849,248.6307,25256.0
2024-06-28 12:00:00,250.54,250.84,250.21,250.21,10372.0,248.6406,248.9383,248.3131,248.3131,10372.0
2024-06-28 12:10:00,249.86,250.4,249.7,250.17,2890.0,247.9658,248.5017,247.807,248.2734,2890.0
2024-06-28 12:20:00,250.01,250.49,249.88,250.49,3729.0,248.1146,248.591,247.9856,248.591,3729.0
2024-06-28 12:30:00,250.38,250.68,250.21,250.22,4164.0,248.4818,248.7796,248.3131,248.323,4164.0
2024-06-28 12:40:00,250.38,250.39,249.99,249.99,1026.0,248.4818,248.4917,248.0948,248.0948,1026.0
2024-06-28 12:50:00,250.13,250.3,249.94,250.3,2658.0,248.2337,248.4024,248.0452,248.4024,2658.0
2024-06-28 13:00:00,250.22,250.43,250.09,250.41,1405.0,248.323,248.5314,248.194,248.5116,1405.0
2024-06-28 13:10:00,250.56,250.68,250.45,250.59,3943.0,248.6605,248.7796,248.5513,248.6902,3943.0
2024-06-28 13:20:00,250.46,250.46,249.71,249.81,3546.0,248.5612,248.5612,247.8169,247.9161,3546.0
2024-06-28 13:30:00,249.55,249.74,249.3,249.61,3579.0,247.6581,247.8467,247.41,247.7177,3579.0
2024-06-28 13:40:00,249.59,249.61,248.97,248.97,1961.0,247.6978,247.7177,247.0825,247.0825,1961.0
2024-06-28 13:50:00,249.01,249.29,249.01,249.23,3237.0,247.1222,247.4001,247.1222,247.3405,3237.0
2024-06-28 14:00:00,249.1,249.31,249.05,249.19,1209.0,247.2115,247.4199,247.1619,247.3008,1209.0
2024-06-28 14:10:00,249.11,249.28,248.92,248.92,1100.0,247.2215,247.3902,247.0329,247.0329,1100.0
2024-06-28 14:20:00,248.9,248.9,248.35,248.55,3102.0,247.013,247.013,246.4672,246.6657,3102.0
2024-06-28 14:30:00,248.62,248.62,248.06,248.06,2192.0,246.7352,246.7352,246.1794,246.1794,2192.0
2024-06-28 14:40:00,248.15,248.16,247.71,247.83,2206.0,246.2687,246.2787,245.8321,245.9512,2206.0
2024-06-28 14:50:00,247.83,248.12,247.77,248.11,5618.0,245.9512,246.239,245.8916,246.229,5618.0
2024-06-28 15:00:00,248.01,248.25,247.96,248.16,4602.0,246.1298,246.368,246.0802,246.2787,4602.0
2024-06-28 15:10:00,248.12,248.12,247.33,247.8,5547.0,246.239,246.239,245.4549,245.9214,5547.0
2024-06-28 15:20:00,247.67,247.87,247.65,247.75,2300.0,245.7924,245.9909,245.7725,245.8718,2300.0
2024-06-28 15:30:00,247.74,248.22,247.02,248.21,9528.0,245.8618,246.3382,245.1473,246.3283,9528.0
2024-06-28 15:40:00,248.37,248.6,248.14,248.46,8616.0,246.4871,246.7153,246.2588,246.5764,8616.0
2024-06-28 15:50:00,248.51,249.1,248.27,248.45,48242.0,246.626,247.2115,246.3878,246.5665,48242.0
2024-07-01 09:30:00,249.69,249.99,247.12,247.13,6159.0,247.7971,248.0948,245.2465,245.2565,6159.0
2024-07-01 09:40:00,247.07,247.07,244.67,245.44,10851.0,245.1969,245.1969,242.8151,243.5793,10851.0
2024-07-01 09:50:00,245.08,247.35,245.08,246.83,7414.0,243.222,245.4748,243.222,244.9587,7414.0
2024-07-01 10:00:00,246.78,246.98,244.9,244.9,9662.0,244.9091,245.1076,243.0434,243.0434,9662.0
2024-07-01 10:10:00,244.72,244.79,243.91,244.19,6515.0,242.8647,242.9342,242.0609,242.3388,6515.0
2024-07-01 10:20:00,243.8,243.88,242.87,243.22,17924.0,241.9517,242.0311,241.0288,241.3761,17924.0
2024-07-01 10:30:00,243.26,243.6,242.8,242.93,11418.0,241.4158,241.7532,240.9593,241.0883,11418.0
2024-07-01 10:40:00,242.93,242.94,242.18,242.55,9879.0,241.0883,241.0982,240.344,240.7112,9879.0
2024-07-01 10:50:00,242.62,243.44,242.44,242.92,4709.0,240.7807,241.5944,240.602,241.0784,4709.0
2024-07-01 11:00:00,242.93,243.59,242.22,243.37,3839.0,241.0883,241.7433,240.3837,241.525,3839.0
2024-07-01 11:10:00,243.2,243.55,243.1,243.55,5746.0,241.3563,241.7036,241.257,241.7036,5746.0
2024-07-01 11:20:00,243.4,243.7,243.02,243.17,10907.0,241.5547,241.8525,241.1776,241.3265,10907.0
2024-07-01 11:30:00,243.17,243.57,243.02,243.02,2827.0,241.3265,241.7235,241.1776,241.1776,2827.0
2024-07-01 11:40:00,242.97,242.97,242.74,242.94,1000.0,241.128,241.128,240.8997,241.0982,1000.0
2024-07-01 11:50:00,243.01,243.86,242.92,243.76,5749.0,241.1677,242.0113,241.0784,241.912,5749.0
2024-07-01 12:00:00,243.68,243.77,243.01,243.36,6047.0,241.8326,241.9219,241.1677,241.515,6047.0
2024-07-01 12:10:00,243.12,243.61,243.02,243.61,3018.0,241.2769,241.7631,241.1776,241.7631,3018.0
2024-07-01 12:20:00,243.5,243.54,243.19,243.19,4823.0,241.654,241.6937,241.3463,241.3463,4823.0
2024-07-01 12:30:00,243.15,243.19,242.69,242.87,4941.0,241.3066,241.3463,240.8501,241.0288,4941.0
2024-07-01 12:40:00,242.92,243.49,242.92,243.18,5026.0,241.0784,241.6441,241.0784,241.3364,5026.0
2024-07-01 12:50:00,243.18,243.18,242.75,242.75,2604.0,241.3364,241.3364,240.9097,240.9097,2604.0
2024-07-01 13:00:00,242.93,243.11,242.84,243.09,3299.0,241.0883,241.2669,240.999,241.2471,3299.0
2024-07-01 13:10:00,242.97,242.99,242.7,242.95,3130.0,241.128,241.1478,240.86,241.1082,3130.0
2024-07-01 13:20:00,242.95,243.26,242.85,243.26,2736.0,241.1082,241.4158,241.0089,241.4158,2736.0
2024-07-01 13:30:00,243.29,243.38,243.22,243.3,2301.0,241.4456,241.5349,241.3761,241.4555,2301.0
2024-07-01 13:40:00,243.37,243.37,243.05,243.06,2372.0,241.525,241.525,241.2074,241.2173,2372.0
2024-07-01 13:50:00,243.06,243.06,242.89,242.89,2152.0,241.2173,241.2173,241.0486,241.0486,2152.0
2024-07-01 14:00:00,242.72,243.11,242.5,243.11,1188.0,240.8799,241.2669,240.6616,241.2669,1188.0
2024-07-01 14:10:00,243.24,243.67,243.22,243.64,3159.0,241.396,241.8227,241.3761,241.7929,3159.0
2024-07-01 14:20:00,243.58,243.59,243.04,243.13,4016.0,241.7334,241.7433,241.1975,241.2868,4016.0
2024-07-01 14:30:00,243.22,243.48,243.22,243.42,2110.0,241.3761,241.6341,241.3761,241.5746,2110.0
2024-07-01 14:40:00,243.47,243.6,243.2,243.21,4800.0,241.6242,241.7532,241.3563,241.3662,4800.0
2024-07-01 14:50:00,243.29,243.53,243.29,243.44,3020.0,241.4456,241.6838,241.4456,241.5944,3020.0
2024-07-01 15:00:00,243.44,243.44,243.0,243.22,3789.0,241.5944,241.5944,241.1578,241.3761,3789.0
2024-07-01 15:10:00,243.25,243.53,243.14,243.53,4362.0,241.4059,241.6838,241.2967,241.6838,4362.0
2024-07-01 15:20:00,243.56,243.66,243.0,243.22,8301.0,241.7135,241.8128,241.1578,241.3761,8301.0
2024-07-01 15:30:00,243.31,243.43,243.06,243.06,5200.0,241.4654,241.5845,241.2173,241.2173,5200.0
2024-07-01 15:40:00,243.09,243.39,243.0,243.21,5162.0,241.2471,241.5448,241.1578,241.3662,5162.0
2024-07-01 15:50:00,243.28,244.04,243.25,243.72,50860.0,241.4357,242.1899,241.4059,241.8723,50860.0
2024-07-02 09:30:00,241.54,243.12,241.15,242.84,18930.0,239.7088,241.2769,239.3218,240.999,18930.0
2024-07-02 09:40:00,242.84,243.08,242.57,242.83,4225.0,240.999,241.2372,240.731,240.9891,4225.0
2024-07-02 09:50:00,242.69,242.7,241.8,241.81,3446.0,240.8501,240.86,239.9669,239.9768,3446.0
2024-07-02 10:00:00,241.83,242.78,240.98,242.64,11751.0,239.9966,240.9394,239.1531,240.8005,11751.0
2024-07-02 10:10:00,242.63,242.63,241.85,242.25,12279.0,240.7906,240.7906,240.0165,240.4135,12279.0
2024-07-02 10:20:00,242.35,243.33,242.33,243.21,24425.0,240.5127,241.4853,240.4929,241.3662,24425.0
2024-07-02 10:30:00,243.02,243.19,242.31,243.02,9676.0,241.1776,241.3463,240.473,241.1776,9676.0
2024-07-02 10:40:00,243.11,243.11,242.59,242.59,2465.0,241.2669,241.2669,240.7509,240.7509,2465.0
2024-07-02 10:50:00,242.63,242.74,242.38,242.38,10011.0,240.7906,240.8997,240.5425,240.5425,10011.0
2024-07-02 11:00:00,242.61,243.15,242.61,243.15,3200.0,240.7707,241.3066,240.7707,241.3066,3200.0
2024-07-02 11:10:00,243.16,243.27,242.44,242.92,7124.0,241.3166,241.4257,240.602,241.0784,7124.0
2024-07-02 11:20:00,242.9,243.12,242.82,243.12,2842.0,241.0585,241.2769,240.9791,241.2769,2842.0
2024-07-02 11:30:00,243.07,243.34,242.85,243.34,5161.0,241.2272,241.4952,241.0089,241.4952,5161.0
2024-07-02 11:40:00,243.27,243.37,242.75,243.01,4191.0,241.4257,241.525,240.9097,241.1677,4191.0
2024-07-02 11:50:00,243.08,243.58,243.05,243.29,3254.0,241.2372,241.7334,241.2074,241.4456,3254.0
2024-07-02 12:00:00,243.27,243.64,243.12,243.3,11472.0,241.4257,241.7929,241.2769,241.4555,11472.0
2024-07-02 12:10:00,243.3,243.38,243.14,243.18,2683.0,241.4555,241.5349,241.2967,241.3364,2683.0
2024-07-02 12:20:00,243.19,243.46,243.16,243.37,3129.0,241.3463,241.6143,241.3166,241.525,3129.0
2024-07-02 12:30:00,243.39,243.57,243.28,243.4,9884.0,241.5448,241.7235,241.4357,241.5547,9884.0
2024-07-02 12:40:00,243.29,243.36,242.98,243.08,11280.0,241.4456,241.515,241.1379,241.2372,11280.0
2024-07-02 12:50:00,242.99,242.99,242.13,242.17,5088.0,241.1478,241.1478,240.2944,240.3341,5088.0
2024-07-02 13:00:00,242.17,242.56,242.16,242.56,4458.0,240.3341,240.7211,240.3241,240.7211,4458.0
2024-07-02 13:10:00,242.81,242.82,242.43,242.47,3466.0,240.9692,240.9791,240.5921,240.6318,3466.0
2024-07-02 13:20:00,242.51,242.57,242.41,242.5,4687.0,240.6715,240.731,240.5722,240.6616,4687.0
2024-07-02 13:30:00,242.41,242.52,241.92,242.3,8678.0,240.5722,240.6814,240.086,240.4631,8678.0
2024-07-02 13:40:00,242.34,242.68,242.24,242.66,5594.0,240.5028,240.8402,240.4035,240.8204,5594.0
2024-07-02 13:50:00,242.83,243.14,242.63,243.14,2451.0,240.9891,241.2967,240.7906,241.2967,2451.0
2024-07-02 14:00:00,243.16,243.35,243.14,243.35,1512.0,241.3166,241.5051,241.2967,241.5051,1512.0
2024-07-02 14:10:00,243.36,243.36,242.83,243.16,10118.0,241.515,241.515,240.9891,241.3166,10118.0
2024-07-02 14:20:00,243.15,243.38,243.13,243.3,2712.0,241.3066,241.5349,241.2868,241.4555,2712.0
2024-07-02 14:30:00,243.2,243.29,242.98,243.24,3280.0,241.3563,241.4456,241.1379,241.396,3280.0
2024-07-02 14:40:00,243.18,243.36,243.1,243.3,7584.0,241.3364,241.515,241.257,241.4555,7584.0
2024-07-02 14:50:00,243.44,244.1,243.36,243.9,5704.0,241.5944,242.2494,241.515,242.051,5704.0
2024-07-02 15:00:00,243.92,243.93,243.49,243.81,4938.0,242.0708,242.0807,241.6441,241.9616,4938.0
2024-07-02 15:10:00,243.82,243.83,243.48,243.55,2612.0,241.9716,241.9815,241.6341,241.7036,2612.0
2024-07-02 15:20:00,243.56,243.62,243.19,243.31,4445.0,241.7135,241.7731,241.3463,241.4654,4445.0
2024-07-02 15:30:00,243.28,243.47,243.1,243.16,8284.0,241.4357,241.6242,241.257,241.3166,8284.0
2024-07-02 15:40:00,243.17,243.6,243.17,243.4,6751.0,241.3265,241.7532,241.3265,241.5547,6751.0
2024-07-02 15:50:00,243.35,245.08,243.35,245.06,58377.0,241.5051,243.222,241.5051,243.2022,58377.0
2024-07-03 09:30:00,244.46,245.54,243.87,244.2,5786.0,242.6067,243.6785,242.0212,242.3487,5786.0
2024-07-03 09:40:00,244.43,244.64,242.42,244.44,16561.0,242.5769,242.7853,240.5822,242.5869,16561.0
2024-07-03 09:50:00,244.38,244.38,243.68,244.13,1903.0,242.5273,242.5273,241.8326,242.2792,1903.0
2024-07-03 10:00:00,244.5,244.72,243.1,243.1,18950.0,242.6464,242.8647,241.257,241.257,18950.0
2024-07-03 10:10:00,243.29,244.11,243.0,243.48,5832.0,241.4456,242.2594,241.1578,241.6341,5832.0
2024-07-03 10:20:00,243.52,243.81,243.25,243.57,14117.0,241.6738,241.9616,241.4059,241.7235,14117.0
2024-07-03 10:30:00,243.39,244.58,243.39,244.16,12250.0,241.5448,242.7258,241.5448,242.309,12250.0
2024-07-03 10:40:00,243.97,243.97,242.79,243.42,5699.0,242.1204,242.1204,240.9494,241.5746,5699.0
2024-07-03 10:50:00,243.42,243.88,243.34,243.52,5280.0,241.5746,242.0311,241.4952,241.6738,5280.0
2024-07-03 11:00:00,243.51,243.51,243.08,243.24,7423.0,241.6639,241.6639,241.2372,241.396,7423.0
2024-07-03 11:10:00,243.19,243.31,242.23,242.49,4556.0,241.3463,241.4654,240.3936,240.6516,4556.0
2024-07-03 11:20:00,242.51,243.05,242.29,242.32,6392.0,240.6715,241.2074,240.4532,240.4829,6392.0
2024-07-03 11:30:00,242.51,242.85,242.44,242.58,8127.0,240.6715,241.0089,240.602,240.741,8127.0
2024-07-03 11:40:00,242.68,242.82,242.28,242.53,6141.0,240.8402,240.9791,240.4432,240.6913,6141.0
2024-07-03 11:50:00,242.58,242.63,242.22,242.57,7267.0,240.741,240.7906,240.3837,240.731,7267.0
2024-07-03 12:00:00,242.49,242.67,242.25,242.67,6368.0,240.6516,240.8303,240.4135,240.8303,6368.0
2024-07-03 12:10:00,242.56,242.64,242.4,242.53,5951.0,240.7211,240.8005,240.5623,240.6913,5951.0
2024-07-03 12:20:00,242.62,242.75,242.37,242.45,7267.0,240.7807,240.9097,240.5325,240.6119,7267.0
2024-07-03 12:30:00,242.36,242.92,242.36,242.91,9961.0,240.5226,241.0784,240.5226,241.0685,9961.0
2024-07-03 12:40:00,242.78,243.44,242.77,243.43,12627.0,240.9394,241.5944,240.9295,241.5845,12627.0
2024-07-03 12:50:00,243.42,244.32,243.42,243.88,22503.0,241.5746,242.4678,241.5746,242.0311,22503.0
2024-07-05 09:30:00,243.36,243.67,243.17,243.17,5322.0,241.515,241.8227,241.3265,241.3265,5322.0
2024-07-05 09:40:00,242.49,242.76,241.02,241.53,2181.0,240.6516,240.9196,239.1928,239.6989,2181.0
2024-07-05 09:50:00,242.36,242.59,242.04,242.35,1081.0,240.5226,240.7509,240.2051,240.5127,1081.0
2024-07-05 10:00:00,242.06,242.3,241.79,242.12,4624.0,240.2249,240.4631,239.9569,240.2844,4624.0
2024-07-05 10:10:00,241.92,242.47,241.57,241.95,3148.0,240.086,240.6318,239.7386,240.1157,3148.0
2024-07-05 10:20:00,242.28,242.7,242.28,242.54,1994.0,240.4432,240.86,240.4432,240.7013,1994.0
2024-07-05 10:30:00,242.33,242.85,242.09,242.85,3335.0,240.4929,241.0089,240.2547,241.0089,3335.0
2024-07-05 10:40:00,242.98,243.21,242.68,242.69,3343.0,241.1379,241.3662,240.8402,240.8501,3343.0
2024-07-05 10:50:00,243.13,243.13,242.62,242.68,1148.0,241.2868,241.2868,240.7807,240.8402,1148.0
2024-07-05 11:00:00,242.67,243.61,242.66,243.3,1326.0,240.8303,241.7631,240.8204,241.4555,1326.0
2024-07-05 11:10:00,243.43,243.43,243.29,243.3,300.0,241.5845,241.5845,241.4456,241.4555,300.0
2024-07-05 11:20:00,243.22,243.54,243.22,243.54,2000.0,241.3761,241.6937,241.3761,241.6937,2000.0
2024-07-05 11:30:00,243.61,243.61,242.94,243.25,2003.0,241.7631,241.7631,241.0982,241.4059,2003.0
2024-07-05 11:40:00,243.4,243.65,243.31,243.43,1534.0,241.5547,241.8028,241.4654,241.5845,1534.0
2024-07-05 11:50:00,243.65,244.03,243.62,243.7,4582.0,241.8028,242.18,241.7731,241.8525,4582.0
2024-07-05 12:00:00,243.64,244.09,243.45,243.99,1899.0,241.7929,242.2395,241.6044,242.1403,1899.0
2024-07-05 12:10:00,243.89,244.34,243.59,243.59,3270.0,242.041,242.4876,241.7433,241.7433,3270.0
2024-07-05 12:20:00,243.86,244.22,243.82,243.82,1795.0,242.0113,242.3685,241.9716,241.9716,1795.0
2024-07-05 12:30:00,244.02,244.43,244.01,244.32,5874.0,242.17,242.5769,242.1601,242.4678,5874.0
2024-07-05 12:40:00,244.23,244.45,244.02,244.31,1145.0,242.3784,242.5968,242.17,242.4578,1145.0
2024-07-05 12:50:00,244.31,244.58,244.2,244.47,1425.0,242.4578,242.7258,242.3487,242.6166,1425.0
2024-07-05 13:00:00,244.73,244.79,244.54,244.59,2805.0,242.8747,242.9342,242.6861,242.7357,2805.0
2024-07-05 13:10:00,244.54,244.54,244.2,244.2,1956.0,242.6861,242.6861,242.3487,242.3487,1956.0
2024-07-05 13:20:00,244.25,244.88,244.25,244.86,3404.0,242.3983,243.0235,242.3983,243.0037,3404.0
2024-07-05 13:30:00,244.78,244.78,244.38,244.56,1575.0,242.9243,242.9243,242.5273,242.7059,1575.0
2024-07-05 13:40:00,244.71,244.88,244.61,244.72,2261.0,242.8548,243.0235,242.7556,242.8647,2261.0
2024-07-05 13:50:00,244.72,244.89,244.53,244.54,1972.0,242.8647,243.0334,242.6762,242.6861,1972.0
2024-07-05 14:00:00,244.51,244.84,244.39,244.62,1600.0,242.6563,242.9838,242.5372,242.7655,1600.0
2024-07-05 14:10:00,244.72,245.0,244.55,244.55,1570.0,242.8647,243.1426,242.696,242.696,1570.0
2024-07-05 14:20:00,244.55,244.72,244.41,244.48,2604.0,242.696,242.8647,242.5571,242.6266,2604.0
2024-07-05 14:30:00,244.48,244.48,244.29,244.37,971.0,242.6266,242.6266,242.438,242.5174,971.0
2024-07-05 14:40:00,244.38,244.52,244.33,244.49,2092.0,242.5273,242.6663,242.4777,242.6365,2092.0
2024-07-05 14:50:00,244.53,244.53,244.18,244.42,2603.0,242.6762,242.6762,242.3288,242.567,2603.0
2024-07-05 15:00:00,244.52,244.77,244.48,244.48,900.0,242.6663,242.9144,242.6266,242.6266,900.0
2024-07-05 15:10:00,244.54,244.58,244.44,244.58,600.0,242.6861,242.7258,242.5869,242.7258,600.0
2024-07-05 15:20:00,244.73,244.76,244.43,244.46,2835.0,242.8747,242.9044,242.5769,242.6067,2835.0
2024-07-05 15:30:00,244.38,244.44,244.21,244.38,3403.0,242.5273,242.5869,242.3586,242.5273,3403.0
2024-07-05 15:40:00,244.41,244.41,244.1,244.1,6818.0,242.5571,242.5571,242.2494,242.2494,6818.0
2024-07-05 15:50:00,244.13,244.34,243.68,244.15,41122.0,242.2792,242.4876,241.8326,242.2991,41122.0
2024-07-08 09:30:00,244.98,246.5,244.98,246.5,3362.0,243.1228,244.6312,243.1228,244.6312,3362.0
2024-07-08 09:40:00,246.37,246.55,245.73,245.96,2975.0,244.5022,244.6809,243.8671,244.0953,2975.0
2024-07-08 09:50:00,245.56,246.48,245.56,245.91,3250.0,243.6984,244.6114,243.6984,244.0457,3250.0
2024-07-08 10:00:00,245.75,245.75,245.12,245.52,13149.0,243.8869,243.8869,243.2617,243.6587,13149.0
2024-07-08 10:10:00,245.68,245.68,244.41,244.41,3871.0,243.8175,243.8175,242.5571,242.5571,3871.0
2024-07-08 10:20:00,244.13,244.94,243.94,244.61,7366.0,242.2792,243.0831,242.0906,242.7556,7366.0
2024-07-08 10:30:00,244.31,245.09,244.31,244.99,9884.0,242.4578,243.2319,242.4578,243.1327,9884.0
2024-07-08 10:40:00,244.91,245.05,244.55,244.56,1645.0,243.0533,243.1922,242.696,242.7059,1645.0
2024-07-08 10:50:00,244.69,244.69,244.01,244.33,1986.0,242.835,242.835,242.1601,242.4777,1986.0
2024-07-08 11:00:00,244.29,244.53,244.16,244.16,3084.0,242.438,242.6762,242.309,242.309,3084.0
2024-07-08 11:10:00,243.98,244.22,243.87,243.91,2940.0,242.1303,242.3685,242.0212,242.0609,2940.0
2024-07-08 11:20:00,244.07,244.13,243.89,244.06,2034.0,242.2197,242.2792,242.041,242.2097,2034.0
2024-07-08 11:30:00,243.89,244.0,243.23,243.23,3389.0,242.041,242.1502,241.386,241.386,3389.0
2024-07-08 11:40:00,243.27,243.63,243.0,243.47,5555.0,241.4257,241.783,241.1578,241.6242,5555.0
2024-07-08 11:50:00,243.34,243.72,243.04,243.28,1630.0,241.4952,241.8723,241.1975,241.4357,1630.0
2024-07-08 12:00:00,243.19,243.37,242.71,243.1,3720.0,241.3463,241.525,240.87,241.257,3720.0
2024-07-08 12:10:00,243.09,243.27,242.93,243.14,3046.0,241.2471,241.4257,241.0883,241.2967,3046.0
2024-07-08 12:20:00,243.15,243.16,242.71,243.06,3922.0,241.3066,241.3166,240.87,241.2173,3922.0
2024-07-08 12:30:00,242.96,243.19,242.91,243.15,1532.0,241.1181,241.3463,241.0685,241.3066,1532.0
2024-07-08 12:40:00,243.26,243.64,243.08,243.64,4565.0,241.4158,241.7929,241.2372,241.7929,4565.0
2024-07-08 12:50:00,243.65,243.66,242.9,242.9,2937.0,241.8028,241.8128,241.0585,241.0585,2937.0
2024-07-08 13:00:00,243.06,243.11,242.8,242.84,2889.0,241.2173,241.2669,240.9593,240.999,2889.0
2024-07-08 13:10:00,242.92,243.14,242.91,243.05,8221.0,241.0784,241.2967,241.0685,241.2074,8221.0
2024-07-08 13:20:00,243.05,243.05,242.7,242.81,2018.0,241.2074,241.2074,240.86,240.9692,2018.0
2024-07-08 13:30:00,242.84,243.14,242.82,243.09,5377.0,240.999,241.2967,240.9791,241.2471,5377.0
2024-07-08 13:40:00,243.09,243.1,242.43,242.46,2250.0,241.2471,241.257,240.5921,240.6219,2250.0
2024-07-08 13:50:00,242.62,242.83,242.38,242.83,7045.0,240.7807,240.9891,240.5425,240.9891,7045.0
2024-07-08 14:00:00,242.81,242.81,242.54,242.54,1420.0,240.9692,240.9692,240.7013,240.7013,1420.0
2024-07-08 14:10:00,242.63,242.63,242.25,242.39,3755.0,240.7906,240.7906,240.4135,240.5524,3755.0
2024-07-08 14:20:00,242.41,242.5,242.27,242.48,3600.0,240.5722,240.6616,240.4333,240.6417,3600.0
2024-07-08 14:30:00,242.39,242.47,242.2,242.26,2579.0,240.5524,240.6318,240.3638,240.4234,2579.0
2024-07-08 14:40:00,242.17,242.2,241.73,242.0,8544.0,240.3341,240.3638,239.8974,240.1654,8544.0
2024-07-08 14:50:00,242.06,242.43,242.04,242.43,8810.0,240.2249,240.5921,240.2051,240.5921,8810.0
2024-07-08 15:00:00,242.37,242.37,241.74,241.75,5001.0,240.5325,240.5325,239.9073,239.9173,5001.0
2024-07-08 15:10:00,241.84,242.07,241.64,241.75,11812.0,240.0066,240.2348,239.8081,239.9173,11812.0
2024-07-08 15:20:00,241.78,241.98,241.65,241.84,12871.0,239.947,240.1455,239.818,240.0066,12871.0
2024-07-08 15:30:00,241.8,241.84,241.66,241.81,10000.0,239.9669,240.0066,239.8279,239.9768,10000.0
2024-07-08 15:40:00,241.81,242.04,241.72,241.87,17445.0,239.9768,240.2051,239.8875,240.0363,17445.0
2024-07-08 15:50:00,241.91,242.05,241.44,241.98,81394.0,240.076,240.215,239.6096,240.1455,81394.0
2024-07-09 09:30:00,242.32,242.32,241.05,241.06,5875.0,240.4829,240.4829,239.2226,239.2325,5875.0
2024-07-09 09:40:00,241.06,241.49,240.13,241.31,2784.0,239.2325,239.6592,238.3095,239.4806,2784.0
2024-07-09 09:50:00,241.18,241.74,240.48,241.17,4636.0,239.3516,239.9073,238.6569,239.3416,4636.0
2024-07-09 10:00:00,241.17,241.59,240.16,240.9,6741.0,239.3416,239.7585,238.3393,239.0737,6741.0
2024-07-09 10:10:00,240.42,241.17,240.14,240.44,14751.0,238.5973,239.3416,238.3195,238.6172,14751.0
2024-07-09 10:20:00,240.05,240.35,239.73,240.0,8305.0,238.2301,238.5279,237.9126,238.1805,8305.0
2024-07-09 10:30:00,239.93,240.33,239.9,240.26,7519.0,238.111,238.508,238.0813,238.4385,7519.0
2024-07-09 10:40:00,240.26,240.67,239.98,240.12,10062.0,238.4385,238.8454,238.1607,238.2996,10062.0
2024-07-09 10:50:00,240.09,240.3,239.68,239.68,6670.0,238.2698,238.4782,237.8629,237.8629,6670.0
2024-07-09 11:00:00,239.64,240.35,239.48,239.73,6538.0,237.8232,238.5279,237.6645,237.9126,6538.0
2024-07-09 11:10:00,239.84,240.61,239.52,240.02,9240.0,238.0217,238.7859,237.7042,238.2004,9240.0
2024-07-09 11:20:00,239.99,240.33,239.7,239.72,9012.0,238.1706,238.508,237.8828,237.9026,9012.0
2024-07-09 11:30:00,239.95,240.31,239.8,240.15,16950.0,238.1309,238.4882,237.982,238.3294,16950.0
2024-07-09 11:40:00,240.1,240.61,240.1,240.42,10069.0,238.2798,238.7859,238.2798,238.5973,10069.0
2024-07-09 11:50:00,240.38,240.9,240.26,240.67,14893.0,238.5576,239.0737,238.4385,238.8454,14893.0
2024-07-09 12:00:00,240.65,241.15,240.65,240.92,9941.0,238.8256,239.3218,238.8256,239.0935,9941.0
2024-07-09 12:10:00,240.95,240.95,240.63,240.89,9134.0,239.1233,239.1233,238.8057,239.0638,9134.0
2024-07-09 12:20:00,240.84,240.84,240.61,240.63,4523.0,239.0141,239.0141,238.7859,238.8057,4523.0
2024-07-09 12:30:00,240.77,240.79,240.54,240.54,6246.0,238.9447,238.9645,238.7164,238.7164,6246.0
2024-07-09 12:40:00,240.6,241.38,240.6,241.15,13149.0,238.776,239.5501,238.776,239.3218,13149.0
2024-07-09 12:50:00,241.0,241.21,240.65,240.78,6512.0,239.1729,239.3813,238.8256,238.9546,6512.0
2024-07-09 13:00:00,240.89,242.12,240.89,242.01,6941.0,239.0638,240.2844,239.0638,240.1753,6941.0
2024-07-09 13:10:00,242.0,242.41,241.71,242.34,7840.0,240.1654,240.5722,239.8776,240.5028,7840.0
2024-07-09 13:20:00,242.36,242.45,241.69,242.08,27765.0,240.5226,240.6119,239.8577,240.2447,27765.0
2024-07-09 13:30:00,242.0,242.92,242.0,242.46,10775.0,240.1654,241.0784,240.1654,240.6219,10775.0
2024-07-09 13:40:00,242.65,242.85,242.36,242.69,2801.0,240.8104,241.0089,240.5226,240.8501,2801.0
2024-07-09 13:50:00,242.82,242.85,242.26,242.32,3188.0,240.9791,241.0089,240.4234,240.4829,3188.0
2024-07-09 14:00:00,242.36,242.46,242.2,242.35,5039.0,240.5226,240.6219,240.3638,240.5127,5039.0
2024-07-09 14:10:00,242.29,242.48,242.19,242.31,7621.0,240.4532,240.6417,240.3539,240.473,7621.0
2024-07-09 14:20:00,242.31,242.84,242.29,242.34,7921.0,240.473,240.999,240.4532,240.5028,7921.0
2024-07-09 14:30:00,242.33,242.62,242.16,242.35,7309.0,240.4929,240.7807,240.3241,240.5127,7309.0
2024-07-09 14:40:00,242.51,242.59,241.98,241.98,5524.0,240.6715,240.7509,240.1455,240.1455,5524.0
2024-07-09 14:50:00,242.0,242.63,241.93,242.62,7978.0,240.1654,240.7906,240.0959,240.7807,7978.0
2024-07-09 15:00:00,242.55,242.55,242.08,242.23,4640.0,240.7112,240.7112,240.2447,240.3936,4640.0
2024-07-09 15:10:00,242.39,242.39,242.04,242.04,2500.0,240.5524,240.5524,240.2051,240.2051,2500.0
2024-07-09 15:20:00,242.2,242.2,241.95,242.09,5966.0,240.3638,240.3638,240.1157,240.2547,5966.0
2024-07-09 15:30:00,242.06,242.3,241.96,242.21,5398.0,240.2249,240.4631,240.1257,240.3738,5398.0
2024-07-09 15:40:00,242.2,242.28,241.97,242.02,13514.0,240.3638,240.4432,240.1356,240.1852,13514.0
2024-07-09 15:50:00,242.05,242.37,241.9,242.07,52601.0,240.215,240.5325,240.0661,240.2348,52601.0
2024-07-10 09:30:00,242.67,242.67,241.04,241.79,8952.0,240.8303,240.8303,239.2126,239.9569,8952.0
2024-07-10 09:40:00,241.34,242.92,241.13,242.49,2059.0,239.5104,241.0784,239.302,240.6516,2059.0
2024-07-10 09:50:00,242.47,242.96,242.11,242.65,4438.0,240.6318,241.1181,240.2745,240.8104,4438.0
2024-07-10 10:00:00,242.68,244.19,242.68,243.78,5615.0,240.8402,242.3388,240.8402,241.9319,5615.0
2024-07-10 10:10:00,243.66,243.66,241.92,241.92,3054.0,241.8128,241.8128,240.086,240.086,3054.0
2024-07-10 10:20:00,242.55,242.79,241.98,242.37,2719.0,240.7112,240.9494,240.1455,240.5325,2719.0
2024-07-10 10:30:00,242.4,243.4,242.3,242.85,5030.0,240.5623,241.5547,240.4631,241.0089,5030.0
2024-07-10 10:40:00,242.61,243.0,242.6,242.99,2772.0,240.7707,241.1578,240.7608,241.1478,2772.0
2024-07-10 10:50:00,242.95,243.27,242.81,243.19,2292.0,241.1082,241.4257,240.9692,241.3463,2292.0
2024-07-10 11:00:00,243.09,243.75,243.07,243.75,5545.0,241.2471,241.9021,241.2272,241.9021,5545.0
2024-07-10 11:10:00,243.56,243.56,242.74,242.8,5541.0,241.7135,241.7135,240.8997,240.9593,5541.0
2024-07-10 11:20:00,242.93,243.77,242.77,243.4,8723.0,241.0883,241.9219,240.9295,241.5547,8723.0
2024-07-10 11:30:00,243.41,243.94,243.08,243.35,9435.0,241.5647,242.0906,241.2372,241.5051,9435.0
2024-07-10 11:40:00,243.41,243.97,243.28,243.84,4833.0,241.5647,242.1204,241.4357,241.9914,4833.0
2024-07-10 11:50:00,243.85,244.18,243.66,243.66,3812.0,242.0013,242.3288,241.8128,241.8128,3812.0
2024-07-10 12:00:00,243.81,244.38,243.81,244.38,1100.0,241.9616,242.5273,241.9616,242.5273,1100.0
2024-07-10 12:10:00,244.28,244.76,244.2,244.74,3786.0,242.4281,242.9044,242.3487,242.8846,3786.0
2024-07-10 12:20:00,244.7,245.38,244.7,245.37,1500.0,242.8449,243.5197,242.8449,243.5098,1500.0
2024-07-10 12:30:00,245.38,245.49,245.09,245.16,3804.0,243.5197,243.6289,243.2319,243.3014,3804.0
2024-07-10 12:40:00,245.24,245.64,245.14,245.58,9822.0,243.3808,243.7778,243.2815,243.7182,9822.0
2024-07-10 12:50:00,245.54,246.24,245.53,246.18,4478.0,243.6785,244.3732,243.6686,244.3137,4478.0
2024-07-10 13:00:00,246.25,246.5,246.05,246.22,2726.0,244.3831,244.6312,244.1847,244.3534,2726.0
2024-07-10 13:10:00,246.21,246.21,246.0,246.11,2962.0,244.3434,244.3434,244.135,244.2442,2962.0
2024-07-10 13:20:00,246.1,246.1,245.62,245.74,2091.0,244.2343,244.2343,243.7579,243.877,2091.0
2024-07-10 13:30:00,245.73,245.88,245.52,245.77,3064.0,243.8671,244.0159,243.6587,243.9068,3064.0
2024-07-10 13:40:00,245.42,246.28,245.22,245.87,6472.0,243.5594,244.4129,243.3609,244.006,6472.0
2024-07-10 13:50:00,245.85,246.22,245.85,246.09,2665.0,243.9862,244.3534,243.9862,244.2243,2665.0
2024-07-10 14:00:00,246.0,246.27,245.99,246.14,2527.0,244.135,244.403,244.1251,244.274,2527.0
2024-07-10 14:10:00,246.32,246.54,246.28,246.32,3210.0,244.4526,244.6709,244.4129,244.4526,3210.0
2024-07-10 14:20:00,246.32,246.64,246.03,246.43,3434.0,244.4526,244.7702,244.1648,244.5618,3434.0
2024-07-10 14:30:00,246.49,246.61,246.2,246.59,3095.0,244.6213,244.7404,244.3335,244.7206,3095.0
2024-07-10 14:40:00,246.6,247.02,246.49,246.93,10465.0,244.7305,245.1473,244.6213,245.058,10465.0
2024-07-10 14:50:00,246.98,247.22,246.73,247.0,6085.0,245.1076,245.3458,244.8595,245.1274,6085.0
2024-07-10 15:00:00,247.03,247.5,247.02,247.3,4226.0,245.1572,245.6237,245.1473,245.4252,4226.0
2024-07-10 15:10:00,247.25,247.39,247.12,247.24,5522.0,245.3756,245.5145,245.2465,245.3656,5522.0
2024-07-10 15:20:00,247.16,247.72,247.15,247.62,4367.0,245.2862,245.842,245.2763,245.7427,4367.0
2024-07-10 15:30:00,247.53,248.6,247.53,248.36,21553.0,245.6534,246.7153,245.6534,246.4771,21553.0
2024-07-10 15:40:00,248.46,248.51,247.87,248.09,12082.0,246.5764,246.626,245.9909,246.2092,12082.0
2024-07-10 15:50:00,248.02,248.48,247.66,247.85,61747.0,246.1397,246.5962,245.7824,245.971,61747.0
2024-07-11 09:30:00,248.35,251.48,248.35,250.49,11396.0,246.4672,249.5735,246.4672,248.591,11396.0
2024-07-11 09:40:00,250.97,251.8,249.81,251.26,11223.0,249.0674,249.8911,247.9161,249.3552,11223.0
2024-07-11 09:50:00,251.45,251.61,250.52,251.11,6660.0,249.5437,249.7025,248.6208,249.2063,6660.0
2024-07-11 10:00:00,251.29,251.98,251.18,251.29,3025.0,249.3849,250.0697,249.2758,249.3849,3025.0
2024-07-11 10:10:00,250.99,251.95,250.97,251.44,3455.0,249.0872,250.0399,249.0674,249.5338,3455.0
2024-07-11 10:20:00,251.28,251.72,251.13,251.13,4106.0,249.375,249.8117,249.2261,249.2261,4106.0
2024-07-11 10:30:00,251.1,251.95,250.93,251.95,8234.0,249.1964,250.0399,249.0277,250.0399,8234.0
2024-07-11 10:40:00,251.86,252.35,251.47,252.35,4426.0,249.9506,250.4369,249.5636,250.4369,4426.0
2024-07-11 10:50:00,252.35,252.54,251.55,251.84,5362.0,250.4369,250.6254,249.643,249.9308,5362.0
2024-07-11 11:00:00,252.06,252.64,252.06,252.64,1032.0,250.1491,250.7247,250.1491,250.7247,1032.0
2024-07-11 11:10:00,252.84,253.0,252.37,252.79,6415.0,250.9232,251.082,250.4567,250.8736,6415.0
2024-07-11 11:20:00,252.99,253.5,252.79,253.23,8528.0,251.072,251.5782,250.8736,251.3102,8528.0
2024-07-11 11:30:00,253.53,254.2,253.43,253.87,16401.0,251.6079,252.2729,251.5087,251.9454,16401.0
2024-07-11 11:40:00,253.99,254.8,253.58,253.77,6952.0,252.0645,252.8683,251.6576,251.8461,6952.0
2024-07-11 11:50:00,253.73,253.9,253.0,253.01,5144.0,251.8064,251.9751,251.082,251.0919,5144.0
2024-07-11 12:00:00,252.87,252.89,252.12,252.39,13576.0,250.9529,250.9728,250.2086,250.4766,13576.0
2024-07-11 12:10:00,252.5,252.5,251.68,251.84,5174.0,250.5858,250.5858,249.772,249.9308,5174.0
2024-07-11 12:20:00,251.86,252.5,251.85,252.5,6984.0,249.9506,250.5858,249.9407,250.5858,6984.0
2024-07-11 12:30:00,252.46,252.49,251.92,252.11,11097.0,250.5461,250.5758,250.0101,250.1987,11097.0
2024-07-11 12:40:00,252.13,252.13,251.5,251.53,3411.0,250.2186,250.2186,249.5933,249.6231,3411.0
2024-07-11 12:50:00,251.53,251.85,251.35,251.84,4270.0,249.6231,249.9407,249.4445,249.9308,4270.0
2024-07-11 13:00:00,252.11,252.31,251.1,251.92,19607.0,250.1987,250.3972,249.1964,250.0101,19607.0
2024-07-11 13:10:00,251.93,252.5,251.92,252.4,9558.0,250.0201,250.5858,250.0101,250.4865,9558.0
2024-07-11 13:20:00,252.47,252.49,252.14,252.43,1985.0,250.556,250.5758,250.2285,250.5163,1985.0
2024-07-11 13:30:00,252.17,252.38,252.11,252.29,1885.0,250.2583,250.4667,250.1987,250.3773,1885.0
2024-07-11 13:40:00,252.2,252.5,252.17,252.5,5990.0,250.288,250.5858,250.2583,250.5858,5990.0
2024-07-11 13:50:00,252.43,253.25,252.43,253.0,16699.0,250.5163,251.3301,250.5163,251.082,16699.0
2024-07-11 14:00:00,252.91,253.5,252.71,253.5,2708.0,250.9926,251.5782,250.7942,251.5782,2708.0
2024-07-11 14:10:00,253.36,254.03,253.35,254.03,4965.0,251.4392,252.1042,251.4293,252.1042,4965.0
2024-07-11 14:20:00,254.02,254.04,252.88,252.88,6565.0,252.0942,252.1141,250.9629,250.9629,6565.0
2024-07-11 14:30:00,253.06,253.65,253.01,253.43,7956.0,251.1415,251.727,251.0919,251.5087,7956.0
2024-07-11 14:40:00,253.21,253.65,252.94,253.44,8909.0,251.2904,251.727,251.0224,251.5186,8909.0
2024-07-11 14:50:00,253.55,253.77,253.39,253.73,5948.0,251.6278,251.8461,251.469,251.8064,5948.0
2024-07-11 15:00:00,253.58,253.95,253.24,253.45,13001.0,251.6576,252.0248,251.3201,251.5286,13001.0
2024-07-11 15:10:00,253.44,253.97,253.24,253.95,4343.0,251.5186,252.0446,251.3201,252.0248,4343.0
2024-07-11 15:20:00,253.93,254.48,253.88,254.12,9131.0,252.0049,252.5507,251.9553,252.1935,9131.0
2024-07-11 15:30:00,254.19,254.77,254.19,254.76,6642.0,252.2629,252.8385,252.2629,252.8286,6642.0
2024-07-11 15:40:00,254.66,255.28,254.6,254.96,13165.0,252.7294,253.3447,252.6698,253.0271,13165.0
2024-07-11 15:50:00,255.15,255.29,254.52,254.53,72422.0,253.2157,253.3546,252.5904,252.6004,72422.0
2024-07-12 09:30:00,255.59,256.67,255.59,255.92,3600.0,253.6523,254.7241,253.6523,253.9798,3600.0
2024-07-12 09:40:00,256.57,257.29,256.39,257.29,641.0,254.6249,255.3394,254.4463,255.3394,641.0
2024-07-12 09:50:00,257.25,258.17,257.25,258.17,1254.0,255.2997,256.2128,255.2997,256.2128,1254.0
2024-07-12 10:00:00,258.18,258.55,256.86,256.86,8130.0,256.2227,256.5899,254.9127,254.9127,8130.0
2024-07-12 10:10:00,256.78,257.38,256.55,257.07,3381.0,254.8333,255.4288,254.605,255.1211,3381.0
2024-07-12 10:20:00,257.39,258.52,257.31,258.04,4133.0,255.4387,256.5601,255.3593,256.0838,4133.0
2024-07-12 10:30:00,258.38,258.84,257.56,258.7,7055.0,256.4212,256.8777,255.6074,256.7387,7055.0
2024-07-12 10:40:00,258.69,258.69,257.87,257.88,12504.0,256.7288,256.7288,255.915,255.925,12504.0
2024-07-12 10:50:00,257.84,257.84,256.91,257.0,3684.0,255.8853,255.8853,254.9623,255.0516,3684.0
2024-07-12 11:00:00,257.0,257.0,256.61,256.79,1125.0,255.0516,255.0516,254.6646,254.8432,1125.0
2024-07-12 11:10:00,256.75,257.4,256.43,257.38,6746.0,254.8035,255.4486,254.486,255.4288,6746.0
2024-07-12 11:20:00,257.38,257.55,256.97,257.29,10406.0,255.4288,255.5975,255.0219,255.3394,10406.0
2024-07-12 11:30:00,257.27,257.29,256.05,256.08,8811.0,255.3196,255.3394,254.1088,254.1386,8811.0
2024-07-12 11:40:00,256.3,256.68,256.12,256.31,5796.0,254.3569,254.7341,254.1783,254.3669,5796.0
2024-07-12 11:50:00,256.36,256.36,255.58,255.74,26624.0,254.4165,254.4165,253.6424,253.8012,26624.0
2024-07-12 12:00:00,255.62,256.03,255.59,255.94,6678.0,253.6821,254.089,253.6523,253.9997,6678.0
2024-07-12 12:10:00,255.83,256.03,255.74,255.85,4401.0,253.8905,254.089,253.8012,253.9104,4401.0
2024-07-12 12:20:00,255.85,255.85,254.97,255.17,18296.0,253.9104,253.9104,253.037,253.2355,18296.0
2024-07-12 12:30:00,255.18,255.18,254.89,255.09,2322.0,253.2454,253.2454,252.9576,253.1561,2322.0
2024-07-12 12:40:00,255.09,255.17,254.75,254.86,2393.0,253.1561,253.2355,252.8187,252.9279,2393.0
2024-07-12 12:50:00,254.75,254.83,254.22,254.69,8951.0,252.8187,252.8981,252.2927,252.7591,8951.0
2024-07-12 13:00:00,254.69,254.7,254.0,254.09,2453.0,252.7591,252.7691,252.0744,252.1637,2453.0
2024-07-12 13:10:00,254.06,254.52,253.79,253.95,10251.0,252.1339,252.5904,251.866,252.0248,10251.0
2024-07-12 13:20:00,253.93,254.01,253.47,253.58,7496.0,252.0049,252.0843,251.5484,251.6576,7496.0
2024-07-12 13:30:00,253.68,254.2,253.5,253.8,5167.0,251.7568,252.2729,251.5782,251.8759,5167.0
2024-07-12 13:40:00,253.8,254.31,253.8,254.15,19472.0,251.8759,252.382,251.8759,252.2232,19472.0
2024-07-12 13:50:00,254.08,254.32,253.87,254.03,6982.0,252.1538,252.392,251.9454,252.1042,6982.0
2024-07-12 14:00:00,254.09,254.25,253.78,254.01,5752.0,252.1637,252.3225,251.856,252.0843,5752.0
2024-07-12 14:10:00,254.02,254.67,254.0,254.51,15399.0,252.0942,252.7393,252.0744,252.5805,15399.0
2024-07-12 14:20:00,254.61,254.72,254.37,254.54,9396.0,252.6798,252.7889,252.4416,252.6103,9396.0
2024-07-12 14:30:00,254.41,254.64,254.01,254.46,5294.0,252.4813,252.7095,252.0843,252.5309,5294.0
2024-07-12 14:40:00,254.61,255.23,254.36,255.23,4277.0,252.6798,253.2951,252.4317,253.2951,4277.0
2024-07-12 14:50:00,254.99,255.13,254.45,254.57,7003.0,253.0569,253.1958,252.521,252.6401,7003.0
2024-07-12 15:00:00,254.57,254.85,254.44,254.85,5769.0,252.6401,252.9179,252.511,252.9179,5769.0
2024-07-12 15:10:00,254.9,255.0,254.41,254.65,8419.0,252.9676,253.0668,252.4813,252.7195,8419.0
2024-07-12 15:20:00,254.66,254.7,254.33,254.42,5274.0,252.7294,252.7691,252.4019,252.4912,5274.0
2024-07-12 15:30:00,254.5,254.69,254.21,254.21,18603.0,252.5706,252.7591,252.2828,252.2828,18603.0
2024-07-12 15:40:00,254.22,254.22,253.5,253.51,10888.0,252.2927,252.2927,251.5782,251.5881,10888.0
2024-07-12 15:50:00,253.5,253.56,252.01,252.6,97485.0,251.5782,251.6377,250.0995,250.685,97485.0
2024-07-15 09:30:00,255.55,255.55,253.46,254.35,10432.0,253.6126,253.6126,251.5385,252.4217,10432.0
2024-07-15 09:40:00,254.41,254.41,252.61,254.15,9075.0,252.4813,252.4813,250.6949,252.2232,9075.0
2024-07-15 09:50:00,254.14,255.47,253.48,253.9,11165.0,252.2133,253.5332,251.5583,251.9751,11165.0
2024-07-15 10:00:00,254.14,255.0,253.67,254.19,14758.0,252.2133,253.0668,251.7469,252.2629,14758.0
2024-07-15 10:10:00,254.31,254.44,253.67,254.01,7996.0,252.382,252.511,251.7469,252.0843,7996.0
2024-07-15 10:20:00,253.93,254.68,253.86,254.38,7395.0,252.0049,252.7492,251.9354,252.4515,7395.0
2024-07-15 10:30:00,254.82,255.15,254.45,254.54,10613.0,252.8882,253.2157,252.521,252.6103,10613.0
2024-07-15 10:40:00,254.55,254.88,254.37,254.83,8869.0,252.6202,252.9477,252.4416,252.8981,8869.0
2024-07-15 10:50:00,254.73,254.74,253.63,253.75,4047.0,252.7988,252.8088,251.7072,251.8263,4047.0
2024-07-15 11:00:00,253.75,254.25,253.55,253.75,10738.0,251.8263,252.3225,251.6278,251.8263,10738.0
2024-07-15 11:10:00,253.8,254.32,253.78,254.32,14020.0,251.8759,252.392,251.856,252.392,14020.0
2024-07-15 11:20:00,254.34,254.91,253.83,254.31,8926.0,252.4118,252.9775,251.9057,252.382,8926.0
2024-07-15 11:30:00,254.31,254.71,254.17,254.71,5388.0,252.382,252.779,252.2431,252.779,5388.0
2024-07-15 11:40:00,254.66,255.76,254.41,255.76,8570.0,252.7294,253.821,252.4813,253.821,8570.0
2024-07-15 11:50:00,255.29,256.66,255.24,256.06,32477.0,253.3546,254.7142,253.305,254.1188,32477.0
2024-07-15 12:00:00,256.3,256.6,255.53,255.72,14374.0,254.3569,254.6547,253.5928,253.7813,14374.0
2024-07-15 12:10:00,255.71,255.84,254.84,254.84,10522.0,253.7714,253.9004,252.908,252.908,10522.0
2024-07-15 12:20:00,255.0,255.16,254.83,254.98,6878.0,253.0668,253.2256,252.8981,253.047,6878.0
2024-07-15 12:30:00,254.83,255.04,254.48,254.69,6403.0,252.8981,253.1065,252.5507,252.7591,6403.0
2024-07-15 12:40:00,254.45,254.51,254.03,254.17,3133.0,252.521,252.5805,252.1042,252.2431,3133.0
2024-07-15 12:50:00,254.17,254.17,253.04,253.09,9911.0,252.2431,252.2431,251.1217,251.1713,9911.0
2024-07-15 13:00:00,253.09,253.95,252.74,253.95,15957.0,251.1713,252.0248,250.8239,252.0248,15957.0
2024-07-15 13:10:00,253.84,254.38,253.81,254.38,5072.0,251.9156,252.4515,251.8858,252.4515,5072.0
2024-07-15 13:20:00,254.12,254.52,253.79,253.79,4752.0,252.1935,252.5904,251.866,251.866,4752.0
2024-07-15 13:30:00,253.77,254.01,253.39,253.59,5922.0,251.8461,252.0843,251.469,251.6675,5922.0
2024-07-15 13:40:00,253.59,253.82,253.17,253.29,7236.0,251.6675,251.8957,251.2507,251.3698,7236.0
2024-07-15 13:50:00,253.41,253.58,252.96,252.96,13847.0,251.4889,251.6576,251.0423,251.0423,13847.0
2024-07-15 14:00:00,253.12,253.82,253.1,253.69,13951.0,251.2011,251.8957,251.1812,251.7667,13951.0
2024-07-15 14:10:00,253.51,253.73,253.15,253.45,7620.0,251.5881,251.8064,251.2308,251.5286,7620.0
2024-07-15 14:20:00,253.31,253.6,253.3,253.45,4917.0,251.3896,251.6774,251.3797,251.5286,4917.0
2024-07-15 14:30:00,253.35,253.62,253.31,253.46,10256.0,251.4293,251.6973,251.3896,251.5385,10256.0
2024-07-15 14:40:00,253.31,254.17,253.31,253.48,8228.0,251.3896,252.2431,251.3896,251.5583,8228.0
2024-07-15 14:50:00,253.45,253.65,253.21,253.24,6256.0,251.5286,251.727,251.2904,251.3201,6256.0
2024-07-15 15:00:00,253.37,253.55,253.14,253.42,10702.0,251.4492,251.6278,251.2209,251.4988,10702.0
2024-07-15 15:10:00,253.42,253.69,253.24,253.41,21582.0,251.4988,251.7667,251.3201,251.4889,21582.0
2024-07-15 15:20:00,253.27,253.65,253.18,253.37,14214.0,251.3499,251.727,251.2606,251.4492,14214.0
2024-07-15 15:30:00,253.48,254.03,253.32,253.41,21453.0,251.5583,252.1042,251.3995,251.4889,21453.0
2024-07-15 15:40:00,253.43,253.5,252.77,252.84,11329.0,251.5087,251.5782,250.8537,250.9232,11329.0
2024-07-15 15:50:00,252.83,253.99,252.74,253.97,54628.0,250.9133,252.0645,250.8239,252.0446,54628.0
2024-07-16 09:30:00,255.07,255.73,254.6,255.63,5388.0,253.1363,253.7913,252.6698,253.692,5388.0
2024-07-16 09:40:00,255.75,256.63,255.36,256.63,8136.0,253.8111,254.6844,253.4241,254.6844,8136.0
2024-07-16 09:50:00,256.63,257.65,256.43,257.35,12395.0,254.6844,255.6967,254.486,255.399,12395.0
2024-07-16 10:00:00,257.38,257.59,256.82,257.25,4054.0,255.4288,255.6372,254.873,255.2997,4054.0
2024-07-16 10:10:00,257.01,257.39,256.58,256.95,7427.0,255.0616,255.4387,254.6348,255.002,7427.0
2024-07-16 10:20:00,256.94,258.02,256.41,257.9,29167.0,254.9921,256.0639,254.4661,255.9448,29167.0
2024-07-16 10:30:00,257.85,258.14,257.19,257.86,13781.0,255.8952,256.183,255.2402,255.9051,13781.0
2024-07-16 10:40:00,257.85,259.11,257.63,259.05,7022.0,255.8952,257.1456,255.6769,257.0861,7022.0
2024-07-16 10:50:00,259.14,259.4,258.28,258.68,11306.0,257.1754,257.4334,256.3219,256.7189,11306.0
2024-07-16 11:00:00,258.89,260.0,258.88,259.32,4722.0,256.9273,258.0289,256.9174,257.354,4722.0
2024-07-16 11:10:00,259.42,259.95,259.31,259.71,18936.0,257.4533,257.9793,257.3441,257.7411,18936.0
2024-07-16 11:20:00,259.44,259.58,258.92,259.27,3712.0,257.4731,257.6121,256.9571,257.3044,3712.0
2024-07-16 11:30:00,259.47,259.47,258.95,259.11,2843.0,257.5029,257.5029,256.9869,257.1456,2843.0
2024-07-16 11:40:00,259.22,259.67,258.96,259.28,6511.0,257.2548,257.7014,256.9968,257.3144,6511.0
2024-07-16 11:50:00,259.48,259.48,258.98,259.18,5555.0,257.5128,257.5128,257.0166,257.2151,5555.0
2024-07-16 12:00:00,259.19,259.36,259.09,259.36,1788.0,257.225,257.3937,257.1258,257.3937,1788.0
2024-07-16 12:10:00,259.21,259.26,258.64,259.01,6705.0,257.2449,257.2945,256.6792,257.0464,6705.0
2024-07-16 12:20:00,259.01,259.52,259.0,259.42,4737.0,257.0464,257.5525,257.0365,257.4533,4737.0
2024-07-16 12:30:00,259.38,260.0,259.38,260.0,5245.0,257.4136,258.0289,257.4136,258.0289,5245.0
2024-07-16 12:40:00,259.89,260.08,259.72,259.77,4924.0,257.9197,258.1083,257.751,257.8006,4924.0
2024-07-16 12:50:00,259.7,260.0,259.51,260.0,15681.0,257.7312,258.0289,257.5426,258.0289,15681.0
2024-07-16 13:00:00,260.04,260.16,259.86,259.87,3700.0,258.0686,258.1877,257.89,257.8999,3700.0
2024-07-16 13:10:00,259.75,259.99,259.46,259.93,14222.0,257.7808,258.019,257.493,257.9594,14222.0
2024-07-16 13:20:00,259.98,260.17,259.98,260.17,787.0,258.009,258.1976,258.009,258.1976,787.0
2024-07-16 13:30:00,260.15,260.74,259.93,260.74,2575.0,258.1778,258.7633,257.9594,258.7633,2575.0
2024-07-16 13:40:00,260.81,261.43,260.57,261.43,8454.0,258.8328,259.4481,258.5946,259.4481,8454.0
2024-07-16 13:50:00,261.38,261.57,261.08,261.41,5711.0,259.3984,259.587,259.1007,259.4282,5711.0
2024-07-16 14:00:00,261.43,261.76,261.33,261.6,7206.0,259.4481,259.7756,259.3488,259.6168,7206.0
2024-07-16 14:10:00,261.61,261.76,261.1,261.32,6180.0,259.6267,259.7756,259.1206,259.3389,6180.0
2024-07-16 14:20:00,261.44,261.85,261.44,261.78,4732.0,259.458,259.8649,259.458,259.7954,4732.0
2024-07-16 14:30:00,261.71,262.12,261.66,262.12,5492.0,259.7259,260.1328,259.6763,260.1328,5492.0
2024-07-16 14:40:00,262.17,262.7,262.17,262.61,9294.0,260.1824,260.7084,260.1824,260.6191,9294.0
2024-07-16 14:50:00,262.74,262.77,262.13,262.7,7799.0,260.7481,260.7779,260.1427,260.7084,7799.0
2024-07-16 15:00:00,262.73,262.73,262.25,262.29,4412.0,260.7382,260.7382,260.2618,260.3015,4412.0
2024-07-16 15:10:00,262.36,262.49,262.25,262.45,5670.0,260.371,260.5,260.2618,260.4603,5670.0
2024-07-16 15:20:00,262.44,262.75,262.3,262.69,12062.0,260.4504,260.758,260.3115,260.6985,12062.0
2024-07-16 15:30:00,262.68,262.88,262.53,262.84,12912.0,260.6886,260.8871,260.5397,260.8474,12912.0
2024-07-16 15:40:00,262.83,262.86,262.27,262.36,26135.0,260.8374,260.8672,260.2817,260.371,26135.0
2024-07-16 15:50:00,262.44,263.33,262.25,262.81,67261.0,260.4504,261.3336,260.2618,260.8176,67261.0
2024-07-17 09:30:00,260.81,260.89,259.14,259.91,12993.0,258.8328,258.9121,257.1754,257.9396,12993.0
2024-07-17 09:40:00,259.91,260.51,258.55,260.03,3523.0,257.9396,258.535,256.5899,258.0587,3523.0
2024-07-17 09:50:00,259.49,260.08,259.03,259.03,4985.0,257.5228,258.1083,257.0662,257.0662,4985.0
2024-07-17 10:00:00,259.49,260.1,256.9,256.94,5511.0,257.5228,258.1281,254.9524,254.9921,5511.0
2024-07-17 10:10:00,257.42,259.07,257.02,258.61,14789.0,255.4685,257.1059,255.0715,256.6494,14789.0
2024-07-17 10:20:00,258.67,258.89,257.69,257.85,11519.0,256.709,256.9273,255.7364,255.8952,11519.0
2024-07-17 10:30:00,257.85,258.53,256.88,257.21,7492.0,255.8952,256.57,254.9325,255.26,7492.0
2024-07-17 10:40:00,257.63,257.84,257.0,257.27,10070.0,255.6769,255.8853,255.0516,255.3196,10070.0
2024-07-17 10:50:00,257.04,257.87,257.04,257.77,8160.0,255.0913,255.915,255.0913,255.8158,8160.0
2024-07-17 11:00:00,257.77,258.5,257.64,258.4,9849.0,255.8158,256.5403,255.6868,256.441,9849.0
2024-07-17 11:10:00,258.42,259.04,258.16,258.54,6023.0,256.4609,257.0762,256.2028,256.58,6023.0
2024-07-17 11:20:00,258.6,258.84,258.06,258.06,4886.0,256.6395,256.8777,256.1036,256.1036,4886.0
2024-07-17 11:30:00,258.01,258.38,257.9,258.38,7575.0,256.054,256.4212,255.9448,256.4212,7575.0
2024-07-17 11:40:00,258.56,258.92,258.39,258.68,1974.0,256.5998,256.9571,256.4311,256.7189,1974.0
2024-07-17 11:50:00,258.67,259.17,258.39,259.17,3752.0,256.709,257.2052,256.4311,257.2052,3752.0
2024-07-17 12:00:00,259.19,259.19,258.56,258.56,814.0,257.225,257.225,256.5998,256.5998,814.0
2024-07-17 12:10:00,258.75,259.19,258.46,259.13,5065.0,256.7884,257.225,256.5006,257.1655,5065.0
2024-07-17 12:20:00,259.13,259.19,258.39,258.39,2472.0,257.1655,257.225,256.4311,256.4311,2472.0
2024-07-17 12:30:00,258.45,258.46,258.05,258.34,3358.0,256.4906,256.5006,256.0937,256.3815,3358.0
2024-07-17 12:40:00,258.28,258.28,257.66,257.93,8729.0,256.3219,256.3219,255.7066,255.9746,8729.0
2024-07-17 12:50:00,257.93,258.35,257.7,258.33,7683.0,255.9746,256.3914,255.7463,256.3716,7683.0
2024-07-17 13:00:00,258.22,258.45,258.13,258.38,4946.0,256.2624,256.4906,256.1731,256.4212,4946.0
2024-07-17 13:10:00,258.19,258.2,257.57,257.62,2094.0,256.2326,256.2425,255.6173,255.6669,2094.0
2024-07-17 13:20:00,257.59,257.67,257.3,257.67,2970.0,255.6372,255.7166,255.3494,255.7166,2970.0
2024-07-17 13:30:00,257.52,257.66,256.93,256.98,2974.0,255.5677,255.7066,254.9822,255.0318,2974.0
2024-07-17 13:40:00,256.93,257.34,256.76,257.17,3853.0,254.9822,255.3891,254.8135,255.2203,3853.0
2024-07-17 13:50:00,257.14,257.26,256.67,256.87,3476.0,255.1906,255.3097,254.7241,254.9226,3476.0
2024-07-17 14:00:00,256.84,256.84,256.42,256.5,3746.0,254.8929,254.8929,254.476,254.5554,3746.0
2024-07-17 14:10:00,256.56,256.89,256.2,256.2,5149.0,254.615,254.9425,254.2577,254.2577,5149.0
2024-07-17 14:20:00,256.31,256.56,256.27,256.5,4594.0,254.3669,254.615,254.3272,254.5554,4594.0
2024-07-17 14:30:00,256.47,256.69,256.41,256.5,4656.0,254.5257,254.744,254.4661,254.5554,4656.0
2024-07-17 14:40:00,256.4,256.8,256.4,256.58,4749.0,254.4562,254.8532,254.4562,254.6348,4749.0
2024-07-17 14:50:00,256.59,256.86,256.45,256.6,4565.0,254.6447,254.9127,254.5058,254.6547,4565.0
2024-07-17 15:00:00,256.69,256.89,256.38,256.42,9544.0,254.744,254.9425,254.4363,254.476,9544.0
2024-07-17 15:10:00,256.58,256.88,256.47,256.76,4061.0,254.6348,254.9325,254.5257,254.8135,4061.0
2024-07-17 15:20:00,256.67,257.07,256.62,256.77,6411.0,254.7241,255.1211,254.6745,254.8234,6411.0
2024-07-17 15:30:00,256.76,257.27,256.4,256.4,15030.0,254.8135,255.3196,254.4562,254.4562,15030.0
2024-07-17 15:40:00,256.22,256.47,256.12,256.17,11961.0,254.2776,254.5257,254.1783,254.2279,11961.0
2024-07-17 15:50:00,256.16,256.24,255.5,255.8,50152.0,254.218,254.2974,253.563,253.8607,50152.0
2024-07-18 09:30:00,254.53,256.29,254.53,256.12,8796.0,252.6004,254.347,252.6004,254.1783,8796.0
2024-07-18 09:40:00,256.05,256.88,256.05,256.88,800.0,254.1088,254.9325,254.1088,254.9325,800.0
2024-07-18 09:50:00,256.34,258.36,256.15,258.34,6173.0,254.3966,256.4013,254.2081,256.3815,6173.0
2024-07-18 10:00:00,258.4,258.95,258.2,258.55,10538.0,256.441,256.9869,256.2425,256.5899,10538.0
2024-07-18 10:10:00,258.56,258.93,258.31,258.65,4628.0,256.5998,256.967,256.3517,256.6891,4628.0
2024-07-18 10:20:00,258.74,259.47,258.58,259.06,6964.0,256.7784,257.5029,256.6197,257.096,6964.0
2024-07-18 10:30:00,258.91,259.2,258.0,258.11,4191.0,256.9472,257.235,256.0441,256.1532,4191.0
2024-07-18 10:40:00,257.68,257.87,257.13,257.31,2700.0,255.7265,255.915,255.1807,255.3593,2700.0
2024-07-18 10:50:00,257.53,257.59,256.96,256.97,2700.0,255.5776,255.6372,255.0119,255.0219,2700.0
2024-07-18 11:00:00,256.93,257.4,256.63,256.64,2165.0,254.9822,255.4486,254.6844,254.6944,2165.0
2024-07-18 11:10:00,256.55,256.88,256.11,256.2,10149.0,254.605,254.9325,254.1684,254.2577,10149.0
2024-07-18 11:20:00,256.29,256.53,255.55,255.85,2869.0,254.347,254.5852,253.6126,253.9104,2869.0
2024-07-18 11:30:00,255.62,256.03,255.35,255.46,9311.0,253.6821,254.089,253.4141,253.5233,9311.0
2024-07-18 11:40:00,255.31,255.73,255.19,255.3,2693.0,253.3744,253.7913,253.2554,253.3645,2693.0
2024-07-18 11:50:00,255.22,255.63,255.15,255.63,4536.0,253.2851,253.692,253.2157,253.692,4536.0
2024-07-18 12:00:00,255.43,255.8,255.3,255.72,3164.0,253.4935,253.8607,253.3645,253.7813,3164.0
2024-07-18 12:10:00,255.74,256.05,255.5,255.92,6244.0,253.8012,254.1088,253.563,253.9798,6244.0
2024-07-18 12:20:00,255.99,256.18,255.4,255.47,3016.0,254.0493,254.2379,253.4638,253.5332,3016.0
2024-07-18 12:30:00,255.47,255.73,255.47,255.64,2991.0,253.5332,253.7913,253.5332,253.7019,2991.0
2024-07-18 12:40:00,255.67,256.25,255.66,256.25,2115.0,253.7317,254.3073,253.7218,254.3073,2115.0
2024-07-18 12:50:00,256.24,256.71,256.24,256.65,1768.0,254.2974,254.7638,254.2974,254.7043,1768.0
2024-07-18 13:00:00,256.94,256.99,256.45,256.66,2102.0,254.9921,255.0417,254.5058,254.7142,2102.0
2024-07-18 13:10:00,256.7,257.04,256.7,256.94,2809.0,254.7539,255.0913,254.7539,254.9921,2809.0
2024-07-18 13:20:00,256.97,257.2,256.71,256.71,1815.0,255.0219,255.2501,254.7638,254.7638,1815.0
2024-07-18 13:30:00,256.82,257.05,256.52,256.52,1786.0,254.873,255.1013,254.5753,254.5753,1786.0
2024-07-18 13:40:00,256.62,256.73,256.4,256.68,2163.0,254.6745,254.7837,254.4562,254.7341,2163.0
2024-07-18 13:50:00,256.43,256.43,256.01,256.1,633.0,254.486,254.486,254.0691,254.1585,633.0
2024-07-18 14:00:00,255.77,255.79,255.46,255.52,4257.0,253.831,253.8508,253.5233,253.5829,4257.0
2024-07-18 14:10:00,255.45,255.54,255.45,255.46,1141.0,253.5134,253.6027,253.5134,253.5233,1141.0
2024-07-18 14:20:00,255.65,255.65,255.41,255.44,3043.0,253.7119,253.7119,253.4737,253.5035,3043.0
2024-07-18 14:30:00,255.38,255.94,255.37,255.9,5863.0,253.4439,253.9997,253.434,253.96,5863.0
2024-07-18 14:40:00,255.63,255.9,255.6,255.9,1735.0,253.692,253.96,253.6623,253.96,1735.0
2024-07-18 14:50:00,255.92,256.13,255.63,255.7,17504.0,253.9798,254.1882,253.692,253.7615,17504.0
2024-07-18 15:00:00,255.61,255.82,255.56,255.71,9374.0,253.6722,253.8806,253.6226,253.7714,9374.0
2024-07-18 15:10:00,255.57,255.82,255.05,255.06,19255.0,253.6325,253.8806,253.1164,253.1263,19255.0
2024-07-18 15:20:00,255.06,255.34,254.99,255.14,5978.0,253.1263,253.4042,253.0569,253.2057,5978.0
2024-07-18 15:30:00,255.12,255.26,254.86,255.09,15635.0,253.1859,253.3248,252.9279,253.1561,15635.0
2024-07-18 15:40:00,255.23,255.82,255.22,255.82,6251.0,253.2951,253.8806,253.2851,253.8806,6251.0
2024-07-18 15:50:00,255.89,256.47,255.89,256.06,30724.0,253.9501,254.5257,253.9501,254.1188,30724.0
2024-07-19 09:30:00,257.8,257.8,255.99,255.99,31840.0,255.8456,255.8456,254.0493,254.0493,31840.0
2024-07-19 09:40:00,257.77,258.19,256.78,256.79,3010.0,255.8158,256.2326,254.8333,254.8432,3010.0
2024-07-19 09:50:00,256.89,257.37,256.08,257.37,1615.0,254.9425,255.4188,254.1386,255.4188,1615.0
2024-07-19 10:00:00,256.98,257.23,256.52,256.77,11008.0,255.0318,255.2799,254.5753,254.8234,11008.0
2024-07-19 10:10:00,256.76,257.24,256.76,256.81,4458.0,254.8135,255.2898,254.8135,254.8631,4458.0
2024-07-19 10:20:00,256.98,257.1,256.55,256.55,1200.0,255.0318,255.1509,254.605,254.605,1200.0
2024-07-19 10:30:00,256.43,256.65,255.87,255.87,9885.0,254.486,254.7043,253.9302,253.9302,9885.0
2024-07-19 10:40:00,255.87,256.23,255.41,256.04,2318.0,253.9302,254.2875,253.4737,254.0989,2318.0
2024-07-19 10:50:00,255.83,255.83,254.96,255.11,2601.0,253.8905,253.8905,253.0271,253.176,2601.0
2024-07-19 11:00:00,255.33,256.13,255.22,255.85,5691.0,253.3943,254.1882,253.2851,253.9104,5691.0
2024-07-19 11:10:00,255.71,255.99,255.52,255.63,8442.0,253.7714,254.0493,253.5829,253.692,8442.0
2024-07-19 11:20:00,255.84,255.84,255.2,255.24,2838.0,253.9004,253.9004,253.2653,253.305,2838.0
2024-07-19 11:30:00,255.27,255.28,255.04,255.24,1951.0,253.3348,253.3447,253.1065,253.305,1951.0
2024-07-19 11:40:00,255.24,255.34,254.7,254.94,6583.0,253.305,253.4042,252.7691,253.0073,6583.0
2024-07-19 11:50:00,254.94,255.61,254.82,255.61,6609.0,253.0073,253.6722,252.8882,253.6722,6609.0
2024-07-19 12:00:00,255.65,256.36,255.65,256.01,7446.0,253.7119,254.4165,253.7119,254.0691,7446.0
2024-07-19 12:10:00,256.1,256.38,255.72,256.12,14953.0,254.1585,254.4363,253.7813,254.1783,14953.0
2024-07-19 12:20:00,256.0,256.1,255.66,255.81,3643.0,254.0592,254.1585,253.7218,253.8707,3643.0
2024-07-19 12:30:00,255.97,256.71,255.75,256.5,4069.0,254.0294,254.7638,253.8111,254.5554,4069.0
2024-07-19 12:40:00,256.57,256.57,256.04,256.18,2152.0,254.6249,254.6249,254.0989,254.2379,2152.0
2024-07-19 12:50:00,255.98,256.19,255.76,255.86,2375.0,254.0394,254.2478,253.821,253.9203,2375.0
2024-07-19 13:00:00,255.84,255.87,255.61,255.73,1204.0,253.9004,253.9302,253.6722,253.7913,1204.0
2024-07-19 13:10:00,255.58,255.7,255.57,255.63,1208.0,253.6424,253.7615,253.6325,253.692,1208.0
2024-07-19 13:20:00,255.63,256.02,255.36,255.84,9659.0,253.692,254.0791,253.4241,253.9004,9659.0
2024-07-19 13:30:00,255.85,256.33,255.65,256.23,2679.0,253.9104,254.3867,253.7119,254.2875,2679.0
2024-07-19 13:40:00,256.31,256.53,255.87,256.53,2581.0,254.3669,254.5852,253.9302,254.5852,2581.0
2024-07-19 13:50:00,256.28,256.49,256.27,256.49,521.0,254.3371,254.5455,254.3272,254.5455,521.0
2024-07-19 14:00:00,256.58,256.65,256.23,256.38,2115.0,254.6348,254.7043,254.2875,254.4363,2115.0
2024-07-19 14:10:00,256.34,256.34,256.12,256.13,3265.0,254.3966,254.3966,254.1783,254.1882,3265.0
2024-07-19 14:20:00,256.13,256.48,256.12,256.27,10910.0,254.1882,254.5356,254.1783,254.3272,10910.0
2024-07-19 14:30:00,256.27,256.66,256.17,256.54,3916.0,254.3272,254.7142,254.2279,254.5951,3916.0
2024-07-19 14:40:00,256.42,256.62,256.26,256.6,4619.0,254.476,254.6745,254.3172,254.6547,4619.0
2024-07-19 14:50:00,256.75,257.02,256.62,256.62,5380.0,254.8035,255.0715,254.6745,254.6745,5380.0
2024-07-19 15:00:00,256.53,256.85,256.53,256.79,3274.0,254.5852,254.9028,254.5852,254.8432,3274.0
2024-07-19 15:10:00,256.72,256.84,256.56,256.77,6053.0,254.7738,254.8929,254.615,254.8234,6053.0
2024-07-19 15:20:00,256.75,257.44,256.75,257.11,14775.0,254.8035,255.4883,254.8035,255.1608,14775.0
2024-07-19 15:30:00,257.07,257.15,256.76,256.76,8414.0,255.1211,255.2005,254.8135,254.8135,8414.0
2024-07-19 15:40:00,256.81,256.95,256.65,256.75,10404.0,254.8631,255.002,254.7043,254.8035,10404.0
2024-07-19 15:50:00,256.67,256.76,256.03,256.28,36996.0,254.7241,254.8135,254.089,254.3371,36996.0
2024-07-22 09:30:00,257.58,257.96,257.37,257.96,4925.0,255.6272,256.0044,255.4188,256.0044,4925.0
2024-07-22 09:40:00,258.98,259.6,257.87,258.15,15043.0,257.0166,257.6319,255.915,256.1929,15043.0
2024-07-22 09:50:00,258.0,258.0,255.9,255.9,2000.0,256.0441,256.0441,253.96,253.96,2000.0
2024-07-22 10:00:00,255.67,255.79,255.25,255.27,1723.0,253.7317,253.8508,253.3149,253.3348,1723.0
2024-07-22 10:10:00,255.53,256.27,255.52,255.68,5534.0,253.5928,254.3272,253.5829,253.7416,5534.0
2024-07-22 10:20:00,256.14,256.14,255.46,255.9,1000.0,254.1982,254.1982,253.5233,253.96,1000.0
2024-07-22 10:30:00,255.9,256.38,255.89,256.04,960.0,253.96,254.4363,253.9501,254.0989,960.0
2024-07-22 10:40:00,256.26,256.73,256.21,256.52,2842.0,254.3172,254.7837,254.2676,254.5753,2842.0
2024-07-22 10:50:00,256.52,257.17,256.52,257.01,6658.0,254.5753,255.2203,254.5753,255.0616,6658.0
2024-07-22 11:00:00,257.01,257.33,256.76,256.76,3746.0,255.0616,255.3791,254.8135,254.8135,3746.0
2024-07-22 11:10:00,256.71,257.85,256.57,257.81,12200.0,254.7638,255.8952,254.6249,255.8555,12200.0
2024-07-22 11:20:00,257.74,258.03,257.6,258.03,4958.0,255.786,256.0738,255.6471,256.0738,4958.0
2024-07-22 11:30:00,257.86,258.11,257.72,258.11,2842.0,255.9051,256.1532,255.7662,256.1532,2842.0
2024-07-22 11:40:00,257.94,258.22,257.72,258.1,4036.0,255.9845,256.2624,255.7662,256.1433,4036.0
2024-07-22 11:50:00,258.18,258.43,258.18,258.26,600.0,256.2227,256.4708,256.2227,256.3021,600.0
2024-07-22 12:00:00,258.01,258.27,257.82,258.27,1268.0,256.054,256.312,255.8654,256.312,1268.0
2024-07-22 12:10:00,258.4,258.51,258.36,258.36,835.0,256.441,256.5502,256.4013,256.4013,835.0
2024-07-22 12:20:00,258.56,258.59,258.4,258.55,1305.0,256.5998,256.6296,256.441,256.5899,1305.0
2024-07-22 12:30:00,258.56,258.56,258.09,258.47,2602.0,256.5998,256.5998,256.1334,256.5105,2602.0
2024-07-22 12:40:00,258.4,258.44,258.34,258.4,860.0,256.441,256.4807,256.3815,256.441,860.0
2024-07-22 12:50:00,258.54,259.02,258.39,258.8,2136.0,256.58,257.0563,256.4311,256.838,2136.0
2024-07-22 13:00:00,259.13,259.24,258.93,259.11,2266.0,257.1655,257.2747,256.967,257.1456,2266.0
2024-07-22 13:10:00,259.03,259.12,258.95,258.96,1706.0,257.0662,257.1556,256.9869,256.9968,1706.0
2024-07-22 13:20:00,258.94,258.94,258.67,258.88,2275.0,256.9769,256.9769,256.709,256.9174,2275.0
2024-07-22 13:30:00,258.99,259.13,258.86,258.92,1902.0,257.0266,257.1655,256.8975,256.9571,1902.0
2024-07-22 13:40:00,258.84,259.01,258.83,258.83,1589.0,256.8777,257.0464,256.8678,256.8678,1589.0
2024-07-22 13:50:00,258.8,260.08,258.8,260.02,6114.0,256.838,258.1083,256.838,258.0487,6114.0
2024-07-22 14:00:00,260.04,260.04,259.16,259.32,2549.0,258.0686,258.0686,257.1953,257.354,2549.0
2024-07-22 14:10:00,259.27,259.3,258.86,259.3,3163.0,257.3044,257.3342,256.8975,257.3342,3163.0
2024-07-22 14:20:00,259.33,259.66,259.27,259.59,3778.0,257.364,257.6915,257.3044,257.622,3778.0
2024-07-22 14:30:00,259.6,259.99,259.57,259.82,3597.0,257.6319,258.019,257.6022,257.8503,3597.0
2024-07-22 14:40:00,259.76,260.09,259.55,259.96,5208.0,257.7907,258.1182,257.5823,257.9892,5208.0
2024-07-22 14:50:00,259.95,260.0,259.76,260.0,3203.0,257.9793,258.0289,257.7907,258.0289,3203.0
2024-07-22 15:00:00,259.98,260.5,259.89,260.45,5407.0,258.009,258.5251,257.9197,258.4755,5407.0
2024-07-22 15:10:00,260.43,260.64,260.27,260.52,6819.0,258.4556,258.664,258.2968,258.545,6819.0
2024-07-22 15:20:00,260.6,260.78,260.25,260.45,5196.0,258.6243,258.803,258.277,258.4755,5196.0
2024-07-22 15:30:00,260.59,260.82,260.39,260.74,4217.0,258.6144,258.8427,258.4159,258.7633,4217.0
2024-07-22 15:40:00,260.69,261.4,260.68,261.13,16784.0,258.7137,259.4183,258.7037,259.1503,16784.0
2024-07-22 15:50:00,261.12,261.49,260.56,260.61,49672.0,259.1404,259.5076,258.5846,258.6343,49672.0
2024-07-23 09:30:00,260.04,260.11,259.38,259.5,5576.0,258.0686,258.1381,257.4136,257.5327,5576.0
2024-07-23 09:40:00,260.36,260.75,260.1,260.38,762.0,258.3862,258.7732,258.1281,258.406,762.0
2024-07-23 09:50:00,260.48,260.63,259.47,260.0,2498.0,258.5053,258.6541,257.5029,258.0289,2498.0
2024-07-23 10:00:00,260.43,260.76,259.87,259.87,23274.0,258.4556,258.7831,257.8999,257.8999,23274.0
2024-07-23 10:10:00,260.31,261.41,260.2,261.06,11624.0,258.3365,259.4282,258.2274,259.0809,11624.0
2024-07-23 10:20:00,260.96,261.21,260.73,260.97,5904.0,258.9816,259.2297,258.7534,258.9915,5904.0
2024-07-23 10:30:00,261.1,261.14,260.69,260.79,7229.0,259.1206,259.1603,258.7137,258.8129,7229.0
2024-07-23 10:40:00,260.76,260.77,260.27,260.59,3100.0,258.7831,258.7931,258.2968,258.6144,3100.0
2024-07-23 10:50:00,260.63,260.86,260.48,260.81,1470.0,258.6541,258.8824,258.5053,258.8328,1470.0
2024-07-23 11:00:00,261.11,261.57,260.94,261.24,5466.0,259.1305,259.587,258.9618,259.2595,5466.0
2024-07-23 11:10:00,261.15,261.24,260.47,260.49,14000.0,259.1702,259.2595,258.4953,258.5152,14000.0
2024-07-23 11:20:00,260.51,260.53,260.07,260.08,9709.0,258.535,258.5549,258.0984,258.1083,9709.0
2024-07-23 11:30:00,260.09,260.37,260.08,260.08,1600.0,258.1182,258.3961,258.1083,258.1083,1600.0
2024-07-23 11:40:00,260.08,260.65,260.07,260.3,3343.0,258.1083,258.674,258.0984,258.3266,3343.0
2024-07-23 11:50:00,260.51,261.16,260.51,261.16,1014.0,258.535,259.1801,258.535,259.1801,1014.0
2024-07-23 12:00:00,261.36,261.36,261.03,261.05,1678.0,259.3786,259.3786,259.0511,259.0709,1678.0
2024-07-23 12:10:00,261.04,261.04,260.78,260.8,1029.0,259.061,259.061,258.803,258.8228,1029.0
2024-07-23 12:20:00,260.92,261.19,260.61,261.19,2225.0,258.9419,259.2099,258.6343,259.2099,2225.0
2024-07-23 12:30:00,260.94,261.16,260.93,261.0,855.0,258.9618,259.1801,258.9518,259.0213,855.0
2024-07-23 12:40:00,260.94,260.95,260.75,260.82,1329.0,258.9618,258.9717,258.7732,258.8427,1329.0
2024-07-23 12:50:00,260.82,260.88,260.47,260.62,1980.0,258.8427,258.9022,258.4953,258.6442,1980.0
2024-07-23 13:00:00,260.49,260.82,260.24,260.81,3479.0,258.5152,258.8427,258.2671,258.8328,3479.0
2024-07-23 13:10:00,260.72,260.72,260.58,260.58,796.0,258.7434,258.7434,258.6045,258.6045,796.0
2024-07-23 13:20:00,260.56,260.83,260.5,260.63,2122.0,258.5846,258.8526,258.5251,258.6541,2122.0
2024-07-23 13:30:00,260.53,260.75,260.48,260.59,1275.0,258.5549,258.7732,258.5053,258.6144,1275.0
2024-07-23 13:40:00,260.5,261.18,260.37,261.18,1800.0,258.5251,259.1999,258.3961,259.1999,1800.0
2024-07-23 13:50:00,261.11,261.67,261.1,261.44,3016.0,259.1305,259.6862,259.1206,259.458,3016.0
2024-07-23 14:00:00,261.54,261.62,261.51,261.62,452.0,259.5572,259.6366,259.5274,259.6366,452.0
2024-07-23 14:10:00,261.5,262.0,261.5,262.0,2489.0,259.5175,260.0137,259.5175,260.0137,2489.0
2024-07-23 14:20:00,261.92,262.09,261.4,261.53,2028.0,259.9343,260.103,259.4183,259.5473,2028.0
2024-07-23 14:30:00,261.54,261.54,261.5,261.5,300.0,259.5572,259.5572,259.5175,259.5175,300.0
2024-07-23 14:40:00,261.55,261.55,261.29,261.29,1319.0,259.5671,259.5671,259.3091,259.3091,1319.0
2024-07-23 14:50:00,261.25,261.46,261.05,261.41,1960.0,259.2694,259.4778,259.0709,259.4282,1960.0
2024-07-23 15:00:00,261.4,261.4,261.08,261.26,1045.0,259.4183,259.4183,259.1007,259.2793,1045.0
2024-07-23 15:10:00,261.26,261.45,261.09,261.09,1442.0,259.2793,259.4679,259.1106,259.1106,1442.0
2024-07-23 15:20:00,261.17,261.17,261.0,261.04,2041.0,259.19,259.19,259.0213,259.061,2041.0
2024-07-23 15:30:00,260.94,261.11,260.69,260.69,6343.0,258.9618,259.1305,258.7137,258.7137,6343.0
2024-07-23 15:40:00,260.53,260.67,260.33,260.65,4047.0,258.5549,258.6938,258.3564,258.674,4047.0
2024-07-23 15:50:00,260.6,260.66,259.73,260.2,19675.0,258.6243,258.6839,257.7609,258.2274,19675.0
2024-07-24 09:30:00,258.42,259.52,258.42,259.51,4654.0,256.4609,257.5525,256.4609,257.5426,4654.0
2024-07-24 09:40:00,259.81,259.83,257.77,258.4,11136.0,257.8403,257.8602,255.8158,256.441,11136.0
2024-07-24 09:50:00,258.37,258.37,256.18,256.74,5254.0,256.4113,256.4113,254.2379,254.7936,5254.0
2024-07-24 10:00:00,256.69,257.31,255.57,256.0,8822.0,254.744,255.3593,253.6325,254.0592,8822.0
2024-07-24 10:10:00,255.66,256.21,255.63,255.72,2550.0,253.7218,254.2676,253.692,253.7813,2550.0
2024-07-24 10:20:00,256.03,256.29,255.76,256.13,9035.0,254.089,254.347,253.821,254.1882,9035.0
2024-07-24 10:30:00,256.15,256.78,255.79,255.82,17911.0,254.2081,254.8333,253.8508,253.8806,17911.0
2024-07-24 10:40:00,255.72,256.14,255.66,256.0,2823.0,253.7813,254.1982,253.7218,254.0592,2823.0
2024-07-24 10:50:00,256.0,256.15,255.79,255.91,4171.0,254.0592,254.2081,253.8508,253.9699,4171.0
2024-07-24 11:00:00,255.87,256.03,255.36,255.91,4778.0,253.9302,254.089,253.4241,253.9699,4778.0
2024-07-24 11:10:00,255.73,255.74,254.91,255.0,4449.0,253.7913,253.8012,252.9775,253.0668,4449.0
2024-07-24 11:20:00,254.97,255.35,254.8,255.01,6901.0,253.037,253.4141,252.8683,253.0767,6901.0
2024-07-24 11:30:00,255.0,255.72,255.0,255.21,4323.0,253.0668,253.7813,253.0668,253.2752,4323.0
2024-07-24 11:40:00,255.07,255.56,255.01,255.13,4802.0,253.1363,253.6226,253.0767,253.1958,4802.0
2024-07-24 11:50:00,255.17,255.3,254.87,254.9,2811.0,253.2355,253.3645,252.9378,252.9676,2811.0
2024-07-24 12:00:00,255.07,255.1,254.35,254.35,5441.0,253.1363,253.166,252.4217,252.4217,5441.0
2024-07-24 12:10:00,254.34,254.78,254.27,254.73,8597.0,252.4118,252.8485,252.3423,252.7988,8597.0
2024-07-24 12:20:00,254.84,254.97,254.16,254.37,5371.0,252.908,253.037,252.2332,252.4416,5371.0
2024-07-24 12:30:00,254.39,254.55,253.91,253.97,8099.0,252.4614,252.6202,251.9851,252.0446,8099.0
2024-07-24 12:40:00,253.97,254.11,253.53,253.98,5946.0,252.0446,252.1835,251.6079,252.0545,5946.0
2024-07-24 12:50:00,253.72,253.85,253.61,253.65,4598.0,251.7965,251.9255,251.6873,251.727,4598.0
2024-07-24 13:00:00,253.69,254.46,253.69,254.21,8425.0,251.7667,252.5309,251.7667,252.2828,8425.0
2024-07-24 13:10:00,254.18,254.31,253.91,254.04,5475.0,252.253,252.382,251.9851,252.1141,5475.0
2024-07-24 13:20:00,254.05,254.05,253.59,253.63,1721.0,252.124,252.124,251.6675,251.7072,1721.0
2024-07-24 13:30:00,253.67,254.11,253.62,254.05,3588.0,251.7469,252.1835,251.6973,252.124,3588.0
2024-07-24 13:40:00,254.09,254.21,253.91,254.14,3900.0,252.1637,252.2828,251.9851,252.2133,3900.0
2024-07-24 13:50:00,254.11,254.24,254.0,254.07,4540.0,252.1835,252.3126,252.0744,252.1439,4540.0
2024-07-24 14:00:00,254.07,254.3,253.95,254.04,9874.0,252.1439,252.3721,252.0248,252.1141,9874.0
2024-07-24 14:10:00,253.95,253.96,253.71,253.93,3272.0,252.0248,252.0347,251.7866,252.0049,3272.0
2024-07-24 14:20:00,253.84,253.84,253.32,253.37,10553.0,251.9156,251.9156,251.3995,251.4492,10553.0
2024-07-24 14:30:00,253.45,253.58,253.3,253.38,16527.0,251.5286,251.6576,251.3797,251.4591,16527.0
2024-07-24 14:40:00,253.28,253.3,252.62,252.87,17829.0,251.3598,251.3797,250.7048,250.9529,17829.0
2024-07-24 14:50:00,252.97,253.55,252.97,253.47,21421.0,251.0522,251.6278,251.0522,251.5484,21421.0
2024-07-24 15:00:00,253.46,253.52,252.68,252.86,10241.0,251.5385,251.598,250.7644,250.943,10241.0
2024-07-24 15:10:00,252.73,253.27,252.71,253.27,7816.0,250.814,251.3499,250.7942,251.3499,7816.0
2024-07-24 15:20:00,253.32,253.37,252.63,252.66,8026.0,251.3995,251.4492,250.7148,250.7445,8026.0
2024-07-24 15:30:00,252.66,252.84,252.21,252.29,19893.0,250.7445,250.9232,250.298,250.3773,19893.0
2024-07-24 15:40:00,252.29,252.41,250.55,250.69,35459.0,250.3773,250.4964,248.6505,248.7895,35459.0
2024-07-24 15:50:00,250.71,251.0,250.06,250.65,67599.0,248.8093,249.0971,248.1643,248.7498,67599.0
2024-07-25 09:30:00,251.45,253.07,251.32,252.24,13220.0,249.5437,251.1514,249.4147,250.3277,13220.0
2024-07-25 09:40:00,251.56,253.86,251.12,253.43,8880.0,249.6529,251.9354,249.2162,251.5087,8880.0
2024-07-25 09:50:00,253.71,255.68,253.7,255.66,9490.0,251.7866,253.7416,251.7767,253.7218,9490.0
2024-07-25 10:00:00,255.41,255.41,253.26,253.91,14841.0,253.4737,253.4737,251.34,251.9851,14841.0
2024-07-25 10:10:00,253.86,254.67,253.1,254.67,13425.0,251.9354,252.7393,251.1812,252.7393,13425.0
2024-07-25 10:20:00,254.17,255.44,254.17,255.3,4359.0,252.2431,253.5035,252.2431,253.3645,4359.0
2024-07-25 10:30:00,254.9,255.86,254.4,254.41,53397.0,252.9676,253.9203,252.4713,252.4813,53397.0
2024-07-25 10:40:00,254.33,255.22,254.24,254.72,3761.0,252.4019,253.2851,252.3126,252.7889,3761.0
2024-07-25 10:50:00,255.21,255.78,255.06,255.78,2973.0,253.2752,253.8409,253.1263,253.8409,2973.0
2024-07-25 11:00:00,255.94,256.0,255.59,255.7,15232.0,253.9997,254.0592,253.6523,253.7615,15232.0
2024-07-25 11:10:00,255.66,256.64,255.48,256.09,17081.0,253.7218,254.6944,253.5432,254.1485,17081.0
2024-07-25 11:20:00,256.17,256.29,255.46,256.08,3480.0,254.2279,254.347,253.5233,254.1386,3480.0
2024-07-25 11:30:00,255.86,256.91,255.76,256.91,13255.0,253.9203,254.9623,253.821,254.9623,13255.0
2024-07-25 11:40:00,256.73,257.07,256.73,257.0,2074.0,254.7837,255.1211,254.7837,255.0516,2074.0
2024-07-25 11:50:00,257.08,257.76,257.02,257.76,3954.0,255.131,255.8059,255.0715,255.8059,3954.0
2024-07-25 12:00:00,257.66,258.26,257.65,258.13,8831.0,255.7066,256.3021,255.6967,256.1731,8831.0
2024-07-25 12:10:00,258.15,259.05,258.15,258.98,2469.0,256.1929,257.0861,256.1929,257.0166,2469.0
2024-07-25 12:20:00,258.85,259.46,258.77,259.45,2929.0,256.8876,257.493,256.8082,257.4831,2929.0
2024-07-25 12:30:00,259.26,259.64,259.23,259.23,2833.0,257.2945,257.6716,257.2647,257.2647,2833.0
2024-07-25 12:40:00,259.24,259.43,258.81,259.13,2450.0,257.2747,257.4632,256.8479,257.1655,2450.0
2024-07-25 12:50:00,258.98,259.3,258.98,259.07,4701.0,257.0166,257.3342,257.0166,257.1059,4701.0
2024-07-25 13:00:00,259.5,259.5,259.11,259.5,8354.0,257.5327,257.5327,257.1456,257.5327,8354.0
2024-07-25 13:10:00,259.5,259.5,258.75,258.8,7570.0,257.5327,257.5327,256.7884,256.838,7570.0
2024-07-25 13:20:00,258.73,258.73,257.5,257.76,3463.0,256.7685,256.7685,255.5478,255.8059,3463.0
2024-07-25 13:30:00,257.84,257.84,257.23,257.23,1236.0,255.8853,255.8853,255.2799,255.2799,1236.0
2024-07-25 13:40:00,257.23,257.56,256.88,257.03,2251.0,255.2799,255.6074,254.9325,255.0814,2251.0
2024-07-25 13:50:00,257.04,257.07,256.82,256.83,4041.0,255.0913,255.1211,254.873,254.8829,4041.0
2024-07-25 14:00:00,256.88,256.88,256.38,256.8,5172.0,254.9325,254.9325,254.4363,254.8532,5172.0
2024-07-25 14:10:00,256.75,257.1,256.62,257.01,2300.0,254.8035,255.1509,254.6745,255.0616,2300.0
2024-07-25 14:20:00,257.1,257.1,256.67,256.74,2026.0,255.1509,255.1509,254.7241,254.7936,2026.0
2024-07-25 14:30:00,256.96,257.18,256.66,256.66,1688.0,255.0119,255.2303,254.7142,254.7142,1688.0
2024-07-25 14:40:00,256.29,256.29,254.82,254.82,1540.0,254.347,254.347,252.8882,252.8882,1540.0
2024-07-25 14:50:00,255.04,255.14,254.74,255.14,2632.0,253.1065,253.2057,252.8088,253.2057,2632.0
2024-07-25 15:00:00,255.12,255.3,254.91,254.93,2390.0,253.1859,253.3645,252.9775,252.9973,2390.0
2024-07-25 15:10:00,254.86,255.52,254.86,255.52,3480.0,252.9279,253.5829,252.9279,253.5829,3480.0
2024-07-25 15:20:00,255.5,256.43,255.41,256.04,3197.0,253.563,254.486,253.4737,254.0989,3197.0
2024-07-25 15:30:00,256.39,256.4,255.08,255.09,4480.0,254.4463,254.4562,253.1462,253.1561,4480.0
2024-07-25 15:40:00,255.08,255.08,254.24,254.86,8752.0,253.1462,253.1462,252.3126,252.9279,8752.0
2024-07-25 15:50:00,254.95,255.01,253.48,253.78,31204.0,253.0172,253.0767,251.5583,251.856,31204.0
2024-07-26 09:30:00,257.23,257.32,256.0,257.31,4566.0,255.2799,255.3692,254.0592,255.3593,4566.0
2024-07-26 09:40:00,259.92,260.63,258.64,260.63,2196.0,257.9495,258.6541,256.6792,258.6541,2196.0
2024-07-26 09:50:00,260.41,261.59,260.41,261.4,3008.0,258.4358,259.6068,258.4358,259.4183,3008.0
2024-07-26 10:00:00,261.34,262.04,260.18,260.63,9303.0,259.3587,260.0534,258.2075,258.6541,9303.0
2024-07-26 10:10:00,260.73,260.74,259.28,260.06,7011.0,258.7534,258.7633,257.3144,258.0884,7011.0
2024-07-26 10:20:00,260.04,260.65,259.97,259.97,14507.0,258.0686,258.674,257.9991,257.9991,14507.0
2024-07-26 10:30:00,259.96,259.96,258.61,259.37,4526.0,257.9892,257.9892,256.6494,257.4037,4526.0
2024-07-26 10:40:00,260.52,260.52,260.14,260.34,1288.0,258.545,258.545,258.1678,258.3663,1288.0
2024-07-26 10:50:00,260.01,260.83,259.91,260.83,6109.0,258.0388,258.8526,257.9396,258.8526,6109.0
2024-07-26 11:00:00,260.82,261.22,260.58,260.6,7546.0,258.8427,259.2396,258.6045,258.6243,7546.0
2024-07-26 11:10:00,260.86,261.1,260.52,260.52,2032.0,258.8824,259.1206,258.545,258.545,2032.0
2024-07-26 11:20:00,260.45,260.7,260.38,260.49,1940.0,258.4755,258.7236,258.406,258.5152,1940.0
2024-07-26 11:30:00,260.37,260.84,260.33,260.8,13810.0,258.3961,258.8625,258.3564,258.8228,13810.0
2024-07-26 11:40:00,260.78,261.46,260.57,261.46,5400.0,258.803,259.4778,258.5946,259.4778,5400.0
2024-07-26 11:50:00,261.5,261.65,261.24,261.65,3897.0,259.5175,259.6664,259.2595,259.6664,3897.0
2024-07-26 12:00:00,261.78,262.11,261.78,261.99,2117.0,259.7954,260.1229,259.7954,260.0038,2117.0
2024-07-26 12:10:00,262.0,262.36,261.67,262.23,2102.0,260.0137,260.371,259.6862,260.242,2102.0
2024-07-26 12:20:00,262.1,262.79,261.93,262.37,7647.0,260.113,260.7977,259.9443,260.3809,7647.0
2024-07-26 12:30:00,262.3,262.66,262.01,262.5,2557.0,260.3115,260.6687,260.0237,260.5099,2557.0
2024-07-26 12:40:00,262.63,262.74,262.35,262.49,1819.0,260.639,260.7481,260.3611,260.5,1819.0
2024-07-26 12:50:00,262.51,262.53,262.19,262.38,3656.0,260.5199,260.5397,260.2023,260.3909,3656.0
2024-07-26 13:00:00,262.51,262.61,262.34,262.34,3130.0,260.5199,260.6191,260.3512,260.3512,3130.0
2024-07-26 13:10:00,262.5,262.5,262.46,262.47,700.0,260.5099,260.5099,260.4702,260.4802,700.0
2024-07-26 13:20:00,262.51,262.56,262.37,262.44,3383.0,260.5199,260.5695,260.3809,260.4504,3383.0
2024-07-26 13:30:00,262.5,262.52,261.37,261.37,3058.0,260.5099,260.5298,259.3885,259.3885,3058.0
2024-07-26 13:40:00,261.51,261.81,261.21,261.21,2936.0,259.5274,259.8252,259.2297,259.2297,2936.0
2024-07-26 13:50:00,261.4,261.85,261.2,261.8,1519.0,259.4183,259.8649,259.2198,259.8152,1519.0
2024-07-26 14:00:00,261.84,261.99,261.57,261.57,1405.0,259.8549,260.0038,259.587,259.587,1405.0
2024-07-26 14:10:00,261.58,261.63,261.2,261.21,1237.0,259.5969,259.6465,259.2198,259.2297,1237.0
2024-07-26 14:20:00,261.12,261.5,260.9,261.19,1509.0,259.1404,259.5175,258.9221,259.2099,1509.0
2024-07-26 14:30:00,261.29,261.52,261.28,261.52,400.0,259.3091,259.5374,259.2992,259.5374,400.0
2024-07-26 14:40:00,261.36,261.36,260.79,261.25,2177.0,259.3786,259.3786,258.8129,259.2694,2177.0
2024-07-26 14:50:00,261.33,261.4,260.87,261.18,3240.0,259.3488,259.4183,258.8923,259.1999,3240.0
2024-07-26 15:00:00,261.21,261.54,260.99,261.54,4215.0,259.2297,259.5572,259.0114,259.5572,4215.0
2024-07-26 15:10:00,261.4,261.88,261.4,261.62,3942.0,259.4183,259.8946,259.4183,259.6366,3942.0
2024-07-26 15:20:00,261.93,262.45,261.93,262.43,3275.0,259.9443,260.4603,259.9443,260.4405,3275.0
2024-07-26 15:30:00,262.37,262.37,261.67,262.17,10026.0,260.3809,260.3809,259.6862,260.1824,10026.0
2024-07-26 15:40:00,262.25,262.85,261.88,262.85,6168.0,260.2618,260.8573,259.8946,260.8573,6168.0
2024-07-26 15:50:00,262.77,262.85,261.57,261.74,51686.0,260.7779,260.8573,259.587,259.7557,51686.0
2024-07-29 09:30:00,262.21,263.33,260.94,263.33,6732.0,260.2221,261.3336,258.9618,261.3336,6732.0
2024-07-29 09:40:00,263.23,263.8,262.15,262.15,2679.0,261.2344,261.8001,260.1626,260.1626,2679.0
2024-07-29 09:50:00,261.88,262.47,261.39,261.88,1497.0,259.8946,260.4802,259.4084,259.8946,1497.0
2024-07-29 10:00:00,262.51,264.42,262.51,263.48,5948.0,260.5199,262.4154,260.5199,261.4825,5948.0
2024-07-29 10:10:00,263.63,263.94,263.0,263.94,1400.0,261.6314,261.939,261.0062,261.939,1400.0
2024-07-29 10:20:00,263.63,264.1,263.63,263.81,6903.0,261.6314,262.0978,261.6314,261.81,6903.0
2024-07-29 10:30:00,263.82,263.82,262.89,263.58,7068.0,261.8199,261.8199,260.897,261.5818,7068.0
2024-07-29 10:40:00,263.84,264.83,263.82,263.82,4957.0,261.8398,262.8223,261.8199,261.8199,4957.0
2024-07-29 10:50:00,263.86,264.43,263.67,263.67,10568.0,261.8596,262.4253,261.6711,261.6711,10568.0
2024-07-29 11:00:00,263.66,264.36,263.62,263.77,3705.0,261.6611,262.3558,261.6214,261.7703,3705.0
2024-07-29 11:10:00,263.72,264.22,263.63,264.16,3816.0,261.7207,262.2169,261.6314,262.1574,3816.0
2024-07-29 11:20:00,264.17,264.29,263.51,263.84,5990.0,262.1673,262.2864,261.5123,261.8398,5990.0
2024-07-29 11:30:00,263.46,263.46,262.75,263.11,1966.0,261.4627,261.4627,260.758,261.1153,1966.0
2024-07-29 11:40:00,263.44,264.16,263.44,264.16,1339.0,261.4428,262.1574,261.4428,262.1574,1339.0
2024-07-29 11:50:00,264.46,264.59,264.19,264.48,950.0,262.4551,262.5841,262.1871,262.4749,950.0
2024-07-29 12:00:00,264.56,265.25,264.38,265.09,4135.0,262.5543,263.2391,262.3757,263.0803,4135.0
2024-07-29 12:10:00,264.92,265.0,264.37,264.53,5594.0,262.9116,262.991,262.3658,262.5246,5594.0
2024-07-29 12:20:00,264.61,264.91,264.34,264.34,27656.0,262.6039,262.9017,262.336,262.336,27656.0
2024-07-29 12:30:00,264.41,264.57,264.11,264.46,1754.0,262.4055,262.5642,262.1077,262.4551,1754.0
2024-07-29 12:40:00,264.22,264.41,264.04,264.06,5502.0,262.2169,262.4055,262.0383,262.0581,5502.0
2024-07-29 12:50:00,264.38,264.38,263.68,263.89,2462.0,262.3757,262.3757,261.681,261.8894,2462.0
2024-07-29 13:00:00,263.97,264.07,263.73,264.07,1500.0,261.9688,262.068,261.7306,262.068,1500.0
2024-07-29 13:10:00,264.09,264.28,263.76,264.12,9969.0,262.0879,262.2764,261.7604,262.1177,9969.0
2024-07-29 13:20:00,263.97,264.1,263.55,263.67,1732.0,261.9688,262.0978,261.552,261.6711,1732.0
2024-07-29 13:30:00,263.5,263.56,263.0,263.22,5519.0,261.5024,261.5619,261.0062,261.2245,5519.0
2024-07-29 13:40:00,263.37,263.37,262.66,262.92,800.0,261.3733,261.3733,260.6687,260.9268,800.0
2024-07-29 13:50:00,263.19,263.24,262.94,262.99,2066.0,261.1947,261.2443,260.9466,260.9962,2066.0
2024-07-29 14:00:00,262.96,262.96,262.44,262.63,1930.0,260.9665,260.9665,260.4504,260.639,1930.0
2024-07-29 14:10:00,262.72,263.72,262.68,263.58,6177.0,260.7283,261.7207,260.6886,261.5818,6177.0
2024-07-29 14:20:00,263.72,263.72,263.42,263.65,3004.0,261.7207,261.7207,261.423,261.6512,3004.0
2024-07-29 14:30:00,263.65,263.83,263.45,263.76,3264.0,261.6512,261.8299,261.4527,261.7604,3264.0
2024-07-29 14:40:00,263.74,263.74,263.49,263.51,1673.0,261.7405,261.7405,261.4924,261.5123,1673.0
2024-07-29 14:50:00,263.53,264.15,263.31,264.01,4651.0,261.5321,262.1474,261.3138,262.0085,4651.0
2024-07-29 15:00:00,264.14,264.48,264.0,264.23,2272.0,262.1375,262.4749,261.9986,262.2268,2272.0
2024-07-29 15:10:00,264.16,264.53,264.09,264.26,11460.0,262.1574,262.5246,262.0879,262.2566,11460.0
2024-07-29 15:20:00,264.22,264.38,263.94,264.3,3351.0,262.2169,262.3757,261.939,262.2963,3351.0
2024-07-29 15:30:00,264.3,264.68,263.97,264.68,9724.0,262.2963,262.6734,261.9688,262.6734,9724.0
2024-07-29 15:40:00,264.6,264.96,264.57,264.66,5797.0,262.594,262.9513,262.5642,262.6536,5797.0
2024-07-29 15:50:00,264.69,264.99,264.3,264.8,34148.0,262.6833,262.9811,262.2963,262.7925,34148.0
2024-07-30 09:30:00,268.83,272.5,267.64,271.61,16965.0,266.792,270.4341,265.611,269.5509,16965.0
2024-07-30 09:40:00,273.13,273.33,271.0,271.37,11255.0,271.0594,271.2578,268.9455,269.3127,11255.0
2024-07-30 09:50:00,270.74,271.06,270.03,270.4,9836.0,268.6875,269.005,267.9829,268.35,9836.0
2024-07-30 10:00:00,270.33,270.54,269.5,269.92,33369.0,268.2806,268.489,267.4569,267.8737,33369.0
2024-07-30 10:10:00,269.95,270.07,269.26,269.57,16357.0,267.9035,268.0226,267.2187,267.5263,16357.0
2024-07-30 10:20:00,269.96,270.61,269.86,270.22,6887.0,267.9134,268.5585,267.8141,268.1714,6887.0
2024-07-30 10:30:00,270.23,270.61,269.87,270.24,15689.0,268.1813,268.5585,267.8241,268.1913,15689.0
2024-07-30 10:40:00,270.11,270.76,269.88,269.93,3002.0,268.0622,268.7073,267.834,267.8836,3002.0
2024-07-30 10:50:00,270.33,270.54,269.88,270.08,6178.0,268.2806,268.489,267.834,268.0325,6178.0
2024-07-30 11:00:00,269.93,269.93,268.52,268.77,27365.0,267.8836,267.8836,266.4843,266.7324,27365.0
2024-07-30 11:10:00,268.73,269.38,268.45,269.38,8979.0,266.6927,267.3378,266.4148,267.3378,8979.0
2024-07-30 11:20:00,269.2,269.32,268.53,268.68,13497.0,267.1591,267.2782,266.4942,266.6431,13497.0
2024-07-30 11:30:00,268.64,269.13,268.44,268.91,3488.0,266.6034,267.0897,266.4049,266.8713,3488.0
2024-07-30 11:40:00,268.85,269.19,268.08,268.34,3884.0,266.8118,267.1492,266.0476,266.3057,3884.0
2024-07-30 11:50:00,268.23,268.41,267.9,268.19,4395.0,266.1965,266.3751,265.869,266.1568,4395.0
2024-07-30 12:00:00,268.34,269.33,268.31,269.33,2810.0,266.3057,267.2882,266.2759,267.2882,2810.0
2024-07-30 12:10:00,269.18,269.18,268.55,268.67,4211.0,267.1393,267.1393,266.5141,266.6332,4211.0
2024-07-30 12:20:00,268.5,268.92,268.22,268.92,3399.0,266.4645,266.8813,266.1866,266.8813,3399.0
2024-07-30 12:30:00,268.83,268.85,268.48,268.59,1929.0,266.792,266.8118,266.4446,266.5538,1929.0
2024-07-30 12:40:00,268.69,268.69,268.37,268.4,2230.0,266.653,266.653,266.3354,266.3652,2230.0
2024-07-30 12:50:00,268.29,268.31,267.75,267.82,7826.0,266.256,266.2759,265.7201,265.7896,7826.0
2024-07-30 13:00:00,267.84,268.7,267.67,268.7,8496.0,265.8095,266.6629,265.6407,266.6629,8496.0
2024-07-30 13:10:00,268.62,269.0,268.58,268.69,4657.0,266.5835,266.9607,266.5438,266.653,4657.0
2024-07-30 13:20:00,268.76,269.13,268.76,268.98,5173.0,266.7225,267.0897,266.7225,266.9408,5173.0
2024-07-30 13:30:00,268.88,270.21,268.88,270.07,8233.0,266.8416,268.1615,266.8416,268.0226,8233.0
2024-07-30 13:40:00,269.99,270.52,269.99,270.4,5049.0,267.9432,268.4691,267.9432,268.35,5049.0
2024-07-30 13:50:00,270.37,270.43,269.81,270.07,13889.0,268.3203,268.3798,267.7645,268.0226,13889.0
2024-07-30 14:00:00,270.32,270.32,269.62,269.96,34963.0,268.2707,268.2707,267.576,267.9134,34963.0
2024-07-30 14:10:00,269.98,270.64,269.87,270.64,5702.0,267.9332,268.5882,267.8241,268.5882,5702.0
2024-07-30 14:20:00,270.65,270.84,270.41,270.63,7742.0,268.5982,268.7867,268.36,268.5783,7742.0
2024-07-30 14:30:00,270.7,270.8,270.29,270.8,5957.0,268.6478,268.747,268.2409,268.747,5957.0
2024-07-30 14:40:00,270.8,271.4,270.23,270.33,21115.0,268.747,269.3425,268.1813,268.2806,21115.0
2024-07-30 14:50:00,270.44,271.04,270.44,270.68,5208.0,268.3897,268.9852,268.3897,268.6279,5208.0
2024-07-30 15:00:00,270.67,270.99,270.45,270.79,9866.0,268.618,268.9356,268.3997,268.7371,9866.0
2024-07-30 15:10:00,270.72,270.72,270.25,270.48,8899.0,268.6676,268.6676,268.2012,268.4294,8899.0
2024-07-30 15:20:00,270.62,270.71,270.33,270.34,6477.0,268.5684,268.6577,268.2806,268.2905,6477.0
2024-07-30 15:30:00,270.33,270.56,269.85,270.33,12335.0,268.2806,268.5088,267.8042,268.2806,12335.0
2024-07-30 15:40:00,270.31,272.14,270.09,271.92,35230.0,268.2607,270.0769,268.0424,269.8585,35230.0
2024-07-30 15:50:00,272.06,272.23,269.57,270.01,154685.0,269.9975,270.1662,267.5263,267.963,154685.0
2024-07-31 09:30:00,271.8,272.98,271.07,271.87,17029.0,269.7394,270.9105,269.015,269.8089,17029.0
2024-07-31 09:40:00,271.73,272.45,270.13,270.78,19244.0,269.67,270.3845,268.0821,268.7272,19244.0
2024-07-31 09:50:00,270.36,270.48,269.33,269.97,3342.0,268.3104,268.4294,267.2882,267.9233,3342.0
2024-07-31 10:00:00,269.63,270.36,268.84,269.16,7086.0,267.5859,268.3104,266.8019,267.1195,7086.0
2024-07-31 10:10:00,269.16,269.92,268.52,269.92,15951.0,267.1195,267.8737,266.4843,267.8737,15951.0
2024-07-31 10:20:00,269.91,270.01,269.22,269.67,5692.0,267.8638,267.963,267.179,267.6256,5692.0
2024-07-31 10:30:00,269.71,270.67,269.55,270.44,7904.0,267.6653,268.618,267.5065,268.3897,7904.0
2024-07-31 10:40:00,270.44,271.19,270.01,270.69,7939.0,268.3897,269.1341,267.963,268.6379,7939.0
2024-07-31 10:50:00,270.83,271.14,270.35,271.03,21692.0,268.7768,269.0844,268.3004,268.9753,21692.0
2024-07-31 11:00:00,271.0,271.28,270.8,271.18,12115.0,268.9455,269.2234,268.747,269.1241,12115.0
2024-07-31 11:10:00,271.17,271.82,270.86,271.61,8975.0,269.1142,269.7593,268.8066,269.5509,8975.0
2024-07-31 11:20:00,271.68,271.82,271.52,271.68,3573.0,269.6203,269.7593,269.4616,269.6203,3573.0
2024-07-31 11:30:00,271.68,272.64,271.56,272.5,13306.0,269.6203,270.5731,269.5013,270.4341,13306.0
2024-07-31 11:40:00,272.63,273.15,272.5,273.15,1949.0,270.5631,271.0792,270.4341,271.0792,1949.0
2024-07-31 11:50:00,273.09,273.44,272.79,273.31,4118.0,271.0197,271.367,270.7219,271.238,4118.0
2024-07-31 12:00:00,273.4,273.83,273.4,273.63,3170.0,271.3273,271.754,271.3273,271.5556,3170.0
2024-07-31 12:10:00,273.57,273.73,273.46,273.61,3176.0,271.496,271.6548,271.3869,271.5357,3176.0
2024-07-31 12:20:00,273.51,274.21,273.5,274.02,3967.0,271.4365,272.1312,271.4265,271.9426,3967.0
2024-07-31 12:30:00,274.0,274.01,273.37,273.47,3848.0,271.9228,271.9327,271.2975,271.3968,3848.0
2024-07-31 12:40:00,273.44,274.3,273.16,274.11,3887.0,271.367,272.2205,271.0891,272.0319,3887.0
2024-07-31 12:50:00,274.09,274.23,273.52,274.23,11390.0,272.0121,272.151,271.4464,272.151,11390.0
2024-07-31 13:00:00,274.04,274.43,273.9,274.24,9549.0,271.9625,272.3495,271.8235,272.1609,9549.0
2024-07-31 13:10:00,274.24,274.56,274.24,274.38,37186.0,272.1609,272.4785,272.1609,272.2999,37186.0
2024-07-31 13:20:00,274.33,275.25,274.18,275.25,11551.0,272.2503,273.1633,272.1014,273.1633,11551.0
2024-07-31 13:30:00,275.01,275.01,274.4,274.51,7399.0,272.9251,272.9251,272.3197,272.4289,7399.0
2024-07-31 13:40:00,274.53,275.08,274.24,274.95,16394.0,272.4487,272.9946,272.1609,272.8656,16394.0
2024-07-31 13:50:00,275.1,275.16,274.6,274.63,44460.0,273.0144,273.074,272.5182,272.548,44460.0
2024-07-31 14:00:00,274.54,275.32,274.27,274.99,12374.0,272.4587,273.2328,272.1907,272.9053,12374.0
2024-07-31 14:10:00,274.94,276.09,274.93,276.09,9671.0,272.8556,273.9969,272.8457,273.9969,9671.0
2024-07-31 14:20:00,276.05,276.26,275.6,276.0,19842.0,273.9572,274.1656,273.5106,273.9076,19842.0
2024-07-31 14:30:00,276.05,276.82,275.91,276.51,19750.0,273.9572,274.7214,273.8183,274.4137,19750.0
2024-07-31 14:40:00,276.47,277.93,276.4,277.93,14924.0,274.374,275.823,274.3046,275.823,14924.0
2024-07-31 14:50:00,278.02,278.79,278.0,278.5,77776.0,275.9123,276.6764,275.8924,276.3886,77776.0
2024-07-31 15:00:00,278.48,278.73,276.45,276.46,93332.0,276.3688,276.6169,274.3542,274.3641,93332.0
2024-07-31 15:10:00,276.56,276.88,275.54,275.55,17020.0,274.4633,274.7809,273.4511,273.461,17020.0
2024-07-31 15:20:00,275.51,275.88,274.07,274.07,10937.0,273.4213,273.7885,271.9922,271.9922,10937.0
2024-07-31 15:30:00,274.1,275.02,273.69,274.44,22396.0,272.022,272.935,271.6151,272.3594,22396.0
2024-07-31 15:40:00,274.69,275.71,274.52,274.82,17059.0,272.6075,273.6198,272.4388,272.7365,17059.0
2024-07-31 15:50:00,274.76,275.94,273.22,274.29,185678.0,272.677,273.848,271.1487,272.2106,185678.0
2024-08-01 09:30:00,273.94,274.55,273.24,274.36,5583.0,271.8632,272.4686,271.1685,272.28,5583.0
2024-08-01 09:40:00,274.3,274.98,274.0,274.68,5151.0,272.2205,272.8953,271.9228,272.5976,5151.0
2024-08-01 09:50:00,274.45,274.63,272.92,272.92,15030.0,272.3693,272.548,270.8509,270.8509,15030.0
2024-08-01 10:00:00,273.21,273.84,272.5,272.89,47694.0,271.1387,271.764,270.4341,270.8212,47694.0
2024-08-01 10:10:00,272.94,273.8,272.46,272.71,17228.0,270.8708,271.7243,270.3944,270.6425,17228.0
2024-08-01 10:20:00,272.49,273.14,272.02,272.68,10405.0,270.4242,271.0693,269.9578,270.6128,10405.0
2024-08-01 10:30:00,272.29,272.71,271.7,272.06,21782.0,270.2257,270.6425,269.6402,269.9975,21782.0
2024-08-01 10:40:00,272.06,272.56,270.63,270.88,13666.0,269.9975,270.4937,268.5783,268.8264,13666.0
2024-08-01 10:50:00,271.14,272.37,270.66,272.0,44876.0,269.0844,270.3051,268.6081,269.9379,44876.0
2024-08-01 11:00:00,272.06,272.06,270.41,271.5,52534.0,269.9975,269.9975,268.36,269.4417,52534.0
2024-08-01 11:10:00,271.5,271.72,271.11,271.38,66889.0,269.4417,269.66,269.0547,269.3226,66889.0
2024-08-01 11:20:00,271.38,271.39,270.46,270.87,11550.0,269.3226,269.3325,268.4096,268.8165,11550.0
2024-08-01 11:30:00,271.16,271.17,270.17,270.17,13150.0,269.1043,269.1142,268.1218,268.1218,13150.0
2024-08-01 11:40:00,270.0,270.5,269.96,270.38,10706.0,267.9531,268.4493,267.9134,268.3302,10706.0
2024-08-01 11:50:00,270.41,271.98,270.15,271.64,9729.0,268.36,269.9181,268.1019,269.5806,9729.0
2024-08-01 12:00:00,271.68,272.0,271.41,271.41,19357.0,269.6203,269.9379,269.3524,269.3524,19357.0
2024-08-01 12:10:00,271.46,273.22,271.2,272.36,13205.0,269.402,271.1487,269.144,270.2952,13205.0
2024-08-01 12:20:00,272.6,272.9,272.07,272.72,4981.0,270.5334,270.8311,270.0074,270.6525,4981.0
2024-08-01 12:30:00,272.79,272.79,271.5,271.51,2711.0,270.7219,270.7219,269.4417,269.4516,2711.0
2024-08-01 12:40:00,271.47,271.56,271.16,271.37,3578.0,269.4119,269.5013,269.1043,269.3127,3578.0
2024-08-01 12:50:00,271.21,271.52,270.58,271.33,4725.0,269.1539,269.4616,268.5287,269.273,4725.0
2024-08-01 13:00:00,271.26,271.42,271.03,271.17,6762.0,269.2035,269.3623,268.9753,269.1142,6762.0
2024-08-01 13:10:00,271.17,271.38,270.92,271.06,6270.0,269.1142,269.3226,268.8661,269.005,6270.0
2024-08-01 13:20:00,270.92,271.32,270.67,271.16,3840.0,268.8661,269.2631,268.618,269.1043,3840.0
2024-08-01 13:30:00,271.06,271.13,270.58,270.68,3574.0,269.005,269.0745,268.5287,268.6279,3574.0
2024-08-01 13:40:00,270.74,271.01,270.54,270.6,4781.0,268.6875,268.9554,268.489,268.5485,4781.0
2024-08-01 13:50:00,270.65,271.74,270.53,271.74,5348.0,268.5982,269.6799,268.4791,269.6799,5348.0
2024-08-01 14:00:00,272.0,272.0,271.41,271.6,3870.0,269.9379,269.9379,269.3524,269.541,3870.0
2024-08-01 14:10:00,271.47,271.47,270.98,271.2,38230.0,269.4119,269.4119,268.9257,269.144,38230.0
2024-08-01 14:20:00,271.23,271.44,271.02,271.22,11072.0,269.1738,269.3822,268.9653,269.1638,11072.0
2024-08-01 14:30:00,271.22,271.38,270.91,271.21,14388.0,269.1638,269.3226,268.8562,269.1539,14388.0
2024-08-01 14:40:00,271.11,271.45,270.92,271.13,37347.0,269.0547,269.3921,268.8661,269.0745,37347.0
2024-08-01 14:50:00,271.34,272.69,271.34,272.69,12940.0,269.2829,270.6227,269.2829,270.6227,12940.0
2024-08-01 15:00:00,272.54,272.69,271.05,271.37,10310.0,270.4738,270.6227,268.9951,269.3127,10310.0
2024-08-01 15:10:00,271.29,271.5,271.07,271.18,5856.0,269.2333,269.4417,269.015,269.1241,5856.0
2024-08-01 15:20:00,271.18,271.96,270.76,271.58,10844.0,269.1241,269.8982,268.7073,269.5211,10844.0
2024-08-01 15:30:00,271.72,272.0,271.36,271.7,13097.0,269.66,269.9379,269.3028,269.6402,13097.0
2024-08-01 15:40:00,271.66,272.42,271.46,272.29,25089.0,269.6005,270.3547,269.402,270.2257,25089.0
2024-08-01 15:50:00,272.23,272.88,271.05,271.07,101489.0,270.1662,270.8112,268.9951,269.015,101489.0
2024-08-02 09:30:00,268.36,268.36,262.47,264.86,17021.0,266.3255,266.3255,260.4802,262.852,17021.0
2024-08-02 09:40:00,264.75,266.84,264.42,266.84,6595.0,262.7429,264.817,262.4154,264.817,6595.0
2024-08-02 09:50:00,267.3,268.02,265.34,265.97,22555.0,265.2736,265.9881,263.3284,263.9536,22555.0
2024-08-02 10:00:00,265.69,266.56,263.64,263.77,10456.0,263.6758,264.5392,261.6413,261.7703,10456.0
2024-08-02 10:10:00,263.77,264.22,262.85,263.67,7206.0,261.7703,262.2169,260.8573,261.6711,7206.0
2024-08-02 10:20:00,263.44,264.36,263.25,263.72,10016.0,261.4428,262.3558,261.2543,261.7207,10016.0
2024-08-02 10:30:00,263.05,264.16,262.95,263.75,4704.0,261.0558,262.1574,260.9565,261.7505,4704.0
2024-08-02 10:40:00,263.53,264.11,263.28,264.11,5842.0,261.5321,262.1077,261.284,262.1077,5842.0
2024-08-02 10:50:00,264.2,264.41,262.73,263.24,9858.0,262.1971,262.4055,260.7382,261.2443,9858.0
2024-08-02 11:00:00,263.42,263.42,262.52,262.84,5641.0,261.423,261.423,260.5298,260.8474,5641.0
2024-08-02 11:10:00,262.48,262.96,261.53,261.58,6623.0,260.4901,260.9665,259.5473,259.5969,6623.0
2024-08-02 11:20:00,261.77,261.77,260.12,260.12,7915.0,259.7855,259.7855,258.148,258.148,7915.0
2024-08-02 11:30:00,260.41,261.82,260.41,261.82,4071.0,258.4358,259.8351,258.4358,259.8351,4071.0
2024-08-02 11:40:00,261.26,263.5,261.26,263.5,6345.0,259.2793,261.5024,259.2793,261.5024,6345.0
2024-08-02 11:50:00,263.19,264.13,263.14,263.14,8800.0,261.1947,262.1276,261.1451,261.1451,8800.0
2024-08-02 12:00:00,263.13,263.88,262.96,263.69,3123.0,261.1352,261.8795,260.9665,261.6909,3123.0
2024-08-02 12:10:00,263.35,263.77,262.5,263.77,6489.0,261.3535,261.7703,260.5099,261.7703,6489.0
2024-08-02 12:20:00,263.78,264.71,263.61,264.28,7271.0,261.7802,262.7032,261.6115,262.2764,7271.0
2024-08-02 12:30:00,264.28,264.7,263.89,264.4,11794.0,262.2764,262.6933,261.8894,262.3955,11794.0
2024-08-02 12:40:00,264.4,264.7,263.66,263.88,5109.0,262.3955,262.6933,261.6611,261.8795,5109.0
2024-08-02 12:50:00,263.88,263.88,262.89,262.89,6567.0,261.8795,261.8795,260.897,260.897,6567.0
2024-08-02 13:00:00,263.07,263.18,262.61,263.1,17552.0,261.0756,261.1848,260.6191,261.1054,17552.0
2024-08-02 13:10:00,262.9,263.52,262.75,263.22,5118.0,260.9069,261.5222,260.758,261.2245,5118.0
2024-08-02 13:20:00,263.16,263.16,262.45,262.57,3785.0,261.1649,261.1649,260.4603,260.5794,3785.0
2024-08-02 13:30:00,262.81,262.81,261.99,262.16,3604.0,260.8176,260.8176,260.0038,260.1725,3604.0
2024-08-02 13:40:00,261.96,262.46,261.82,262.43,3283.0,259.974,260.4702,259.8351,260.4405,3283.0
2024-08-02 13:50:00,262.6,263.08,262.49,262.88,3397.0,260.6092,261.0855,260.5,260.8871,3397.0
2024-08-02 14:00:00,262.98,263.03,262.29,262.48,3836.0,260.9863,261.0359,260.3015,260.4901,3836.0
2024-08-02 14:10:00,262.7,262.7,262.38,262.58,4643.0,260.7084,260.7084,260.3909,260.5893,4643.0
2024-08-02 14:20:00,262.49,263.33,262.49,263.2,2718.0,260.5,261.3336,260.5,261.2046,2718.0
2024-08-02 14:30:00,263.44,263.62,262.52,262.87,4179.0,261.4428,261.6214,260.5298,260.8771,4179.0
2024-08-02 14:40:00,262.87,263.47,262.82,262.94,4073.0,260.8771,261.4726,260.8275,260.9466,4073.0
2024-08-02 14:50:00,263.27,263.54,262.95,263.02,3844.0,261.2741,261.5421,260.9565,261.026,3844.0
2024-08-02 15:00:00,263.25,263.6,262.91,263.58,7084.0,261.2543,261.6016,260.9168,261.5818,7084.0
2024-08-02 15:10:00,263.6,263.91,263.26,263.77,17051.0,261.6016,261.9093,261.2642,261.7703,17051.0
2024-08-02 15:20:00,263.76,264.66,263.53,264.62,9804.0,261.7604,262.6536,261.5321,262.6139,9804.0
2024-08-02 15:30:00,264.75,264.92,264.12,264.12,15066.0,262.7429,262.9116,262.1177,262.1177,15066.0
2024-08-02 15:40:00,263.84,264.81,263.79,264.74,24127.0,261.8398,262.8024,261.7902,262.733,24127.0
2024-08-02 15:50:00,264.77,266.68,264.77,266.26,133722.0,262.7627,264.6583,262.7627,264.2414,133722.0
2024-08-05 09:30:00,260.0,260.0,254.97,255.42,26457.0,258.0289,258.0289,253.037,253.4836,26457.0
2024-08-05 09:40:00,255.51,256.26,252.93,256.23,40862.0,253.5729,254.3172,251.0125,254.2875,40862.0
2024-08-05 09:50:00,256.55,257.64,255.0,255.0,35777.0,254.605,255.6868,253.0668,253.0668,35777.0
2024-08-05 10:00:00,256.05,259.57,255.2,257.15,46141.0,254.1088,257.6022,253.2653,255.2005,46141.0
2024-08-05 10:10:00,256.64,257.74,255.63,256.36,9839.0,254.6944,255.786,253.692,254.4165,9839.0
2024-08-05 10:20:00,256.82,257.63,255.36,255.36,9529.0,254.873,255.6769,253.4241,253.4241,9529.0
2024-08-05 10:30:00,256.0,258.18,255.99,256.89,6250.0,254.0592,256.2227,254.0493,254.9425,6250.0
2024-08-05 10:40:00,256.24,257.18,255.45,256.37,8609.0,254.2974,255.2303,253.5134,254.4264,8609.0
2024-08-05 10:50:00,256.33,258.29,256.02,256.54,8691.0,254.3867,256.3319,254.0791,254.5951,8691.0
2024-08-05 11:00:00,256.55,258.53,256.18,258.39,9618.0,254.605,256.57,254.2379,256.4311,9618.0
2024-08-05 11:10:00,258.39,259.1,257.49,257.7,6891.0,256.4311,257.1357,255.5379,255.7463,6891.0
2024-08-05 11:20:00,257.56,259.06,257.56,258.53,11747.0,255.6074,257.096,255.6074,256.57,11747.0
2024-08-05 11:30:00,258.18,260.06,258.18,259.81,13993.0,256.2227,258.0884,256.2227,257.8403,13993.0
2024-08-05 11:40:00,259.61,261.12,259.61,259.91,10415.0,257.6419,259.1404,257.6419,257.9396,10415.0
2024-08-05 11:50:00,259.87,260.39,259.24,260.38,6553.0,257.8999,258.4159,257.2747,258.406,6553.0
2024-08-05 12:00:00,260.1,260.53,259.69,259.76,2971.0,258.1281,258.5549,257.7212,257.7907,2971.0
2024-08-05 12:10:00,259.74,261.21,259.32,260.63,4855.0,257.7709,259.2297,257.354,258.6541,4855.0
2024-08-05 12:20:00,260.67,262.17,260.38,261.9,18695.0,258.6938,260.1824,258.406,259.9145,18695.0
2024-08-05 12:30:00,262.17,262.41,260.72,260.73,21091.0,260.1824,260.4206,258.7434,258.7534,21091.0
2024-08-05 12:40:00,261.01,261.01,259.52,259.69,10533.0,259.0312,259.0312,257.5525,257.7212,10533.0
2024-08-05 12:50:00,259.87,259.87,258.46,259.07,12201.0,257.8999,257.8999,256.5006,257.1059,12201.0
2024-08-05 13:00:00,259.07,259.07,257.9,258.7,11647.0,257.1059,257.1059,255.9448,256.7387,11647.0
2024-08-05 13:10:00,258.66,259.61,258.38,259.37,7117.0,256.6991,257.6419,256.4212,257.4037,7117.0
2024-08-05 13:20:00,259.2,259.87,258.98,259.28,15686.0,257.235,257.8999,257.0166,257.3144,15686.0
2024-08-05 13:30:00,259.29,260.0,258.97,259.86,12812.0,257.3243,258.0289,257.0067,257.89,12812.0
2024-08-05 13:40:00,260.16,260.57,259.19,259.29,9031.0,258.1877,258.5946,257.225,257.3243,9031.0
2024-08-05 13:50:00,259.04,259.19,258.58,258.7,10278.0,257.0762,257.225,256.6197,256.7387,10278.0
2024-08-05 14:00:00,258.7,259.19,258.23,259.19,11158.0,256.7387,257.225,256.2723,257.225,11158.0
2024-08-05 14:10:00,259.13,259.45,258.33,259.31,10753.0,257.1655,257.4831,256.3716,257.3441,10753.0
2024-08-05 14:20:00,259.53,259.72,259.03,259.5,7401.0,257.5625,257.751,257.0662,257.5327,7401.0
2024-08-05 14:30:00,259.5,259.54,258.58,258.84,11960.0,257.5327,257.5724,256.6197,256.8777,11960.0
2024-08-05 14:40:00,258.85,258.85,258.04,258.25,9455.0,256.8876,256.8876,256.0838,256.2922,9455.0
2024-08-05 14:50:00,258.26,258.93,257.76,257.79,10200.0,256.3021,256.967,255.8059,255.8356,10200.0
2024-08-05 15:00:00,257.97,259.31,257.95,258.35,15388.0,256.0143,257.3441,255.9944,256.3914,15388.0
2024-08-05 15:10:00,258.19,258.52,257.57,257.75,12638.0,256.2326,256.5601,255.6173,255.796,12638.0
2024-08-05 15:20:00,257.94,258.39,257.81,258.02,16141.0,255.9845,256.4311,255.8555,256.0639,16141.0
2024-08-05 15:30:00,257.96,258.13,257.03,257.98,19329.0,256.0044,256.1731,255.0814,256.0242,19329.0
2024-08-05 15:40:00,258.03,258.16,257.33,257.59,27403.0,256.0738,256.2028,255.3791,255.6372,27403.0
2024-08-05 15:50:00,257.55,258.37,257.33,257.44,112503.0,255.5975,256.4113,255.3791,255.4883,112503.0
2024-08-06 09:30:00,245.61,246.19,243.56,243.92,32757.0,243.748,244.3236,241.7135,242.0708,32757.0
2024-08-06 09:40:00,243.84,244.7,240.53,242.18,38977.0,241.9914,242.8449,238.7065,240.344,38977.0
2024-08-06 09:50:00,242.49,247.33,242.19,246.25,49398.0,240.6516,245.4549,240.3539,244.3831,49398.0
2024-08-06 10:00:00,246.21,247.89,245.48,247.01,69563.0,244.3434,246.0107,243.619,245.1374,69563.0
2024-08-06 10:10:00,246.84,247.17,244.37,244.93,19691.0,244.9687,245.2962,242.5174,243.0731,19691.0
2024-08-06 10:20:00,245.02,246.32,244.8,245.46,12019.0,243.1625,244.4526,242.9441,243.5991,12019.0
2024-08-06 10:30:00,245.79,247.33,245.2,246.13,23950.0,243.9266,245.4549,243.3411,244.264,23950.0
2024-08-06 10:40:00,246.13,247.54,246.07,247.11,27346.0,244.264,245.6634,244.2045,245.2366,27346.0
2024-08-06 10:50:00,246.41,246.41,242.51,243.29,4982.0,244.5419,244.5419,240.6715,241.4456,4982.0
2024-08-06 11:00:00,242.99,244.17,242.36,243.3,9903.0,241.1478,242.3189,240.5226,241.4555,9903.0
2024-08-06 11:10:00,243.21,243.21,238.89,239.24,30534.0,241.3662,241.3662,237.0789,237.4263,30534.0
2024-08-06 11:20:00,239.2,242.34,238.89,241.77,33755.0,237.3866,240.5028,237.0789,239.9371,33755.0
2024-08-06 11:30:00,241.98,245.33,241.71,244.5,37427.0,240.1455,243.4701,239.8776,242.6464,37427.0
2024-08-06 11:40:00,244.79,247.34,244.43,247.34,44203.0,242.9342,245.4649,242.5769,245.4649,44203.0
2024-08-06 11:50:00,247.35,247.89,245.92,246.93,39422.0,245.4748,246.0107,244.0556,245.058,39422.0
2024-08-06 12:00:00,247.28,248.74,246.7,248.4,31464.0,245.4053,246.8543,244.8297,246.5168,31464.0
2024-08-06 12:10:00,248.38,251.71,248.36,250.62,29038.0,246.497,249.8017,246.4771,248.72,29038.0
2024-08-06 12:20:00,250.13,250.38,249.77,250.28,7284.0,248.2337,248.4818,247.8764,248.3826,7284.0
2024-08-06 12:30:00,250.55,250.57,249.36,250.08,9366.0,248.6505,248.6704,247.4696,248.1841,9366.0
2024-08-06 12:40:00,250.19,251.03,249.84,250.42,8995.0,248.2933,249.1269,247.9459,248.5215,8995.0
2024-08-06 12:50:00,250.33,251.41,250.33,251.12,12105.0,248.4322,249.504,248.4322,249.2162,12105.0
2024-08-06 13:00:00,251.16,251.35,250.84,251.18,7550.0,249.2559,249.4445,248.9383,249.2758,7550.0
2024-08-06 13:10:00,251.18,251.18,249.32,249.32,25009.0,249.2758,249.2758,247.4299,247.4299,25009.0
2024-08-06 13:20:00,249.36,249.89,249.02,249.88,12493.0,247.4696,247.9955,247.1321,247.9856,12493.0
2024-08-06 13:30:00,249.86,250.84,249.65,250.24,22341.0,247.9658,248.9383,247.7574,248.3429,22341.0
2024-08-06 13:40:00,250.29,250.6,249.77,250.6,5636.0,248.3925,248.7002,247.8764,248.7002,5636.0
2024-08-06 13:50:00,250.6,250.6,249.95,250.15,6625.0,248.7002,248.7002,248.0551,248.2536,6625.0
2024-08-06 14:00:00,250.13,250.15,249.2,249.34,6770.0,248.2337,248.2536,247.3108,247.4497,6770.0
2024-08-06 14:10:00,249.34,249.39,248.58,248.83,12565.0,247.4497,247.4993,246.6955,246.9436,12565.0
2024-08-06 14:20:00,248.79,249.33,248.56,249.33,16794.0,246.9039,247.4398,246.6756,247.4398,16794.0
2024-08-06 14:30:00,249.39,250.61,248.88,250.6,14340.0,247.4993,248.7101,246.9932,248.7002,14340.0
2024-08-06 14:40:00,250.18,250.38,249.45,250.28,11682.0,248.2833,248.4818,247.5589,248.3826,11682.0
2024-08-06 14:50:00,250.31,250.67,248.53,248.81,14274.0,248.4124,248.7696,246.6458,246.9237,14274.0
2024-08-06 15:00:00,248.85,249.39,248.4,248.98,16864.0,246.9634,247.4993,246.5168,247.0924,16864.0
2024-08-06 15:10:00,248.98,248.98,247.7,247.79,17857.0,247.0924,247.0924,245.8221,245.9115,17857.0
2024-08-06 15:20:00,247.79,248.56,247.23,247.23,33590.0,245.9115,246.6756,245.3557,245.3557,33590.0
2024-08-06 15:30:00,247.36,248.15,245.66,246.01,39408.0,245.4847,246.2687,243.7976,244.145,39408.0
2024-08-06 15:40:00,246.13,246.71,244.96,245.65,35451.0,244.264,244.8396,243.1029,243.7877,35451.0
2024-08-06 15:50:00,245.08,246.66,245.08,246.19,195847.0,243.222,244.79,243.222,244.3236,195847.0
2024-08-07 09:30:00,248.49,250.47,247.73,248.98,18425.0,246.6062,248.5711,245.8519,247.0924,18425.0
2024-08-07 09:40:00,249.44,249.51,248.43,248.92,14526.0,247.549,247.6184,246.5466,247.0329,14526.0
2024-08-07 09:50:00,249.47,249.47,248.43,248.94,14933.0,247.5787,247.5787,246.5466,247.0527,14933.0
2024-08-07 10:00:00,248.89,250.39,248.75,250.39,9612.0,247.0031,248.4917,246.8642,248.4917,9612.0
2024-08-07 10:10:00,250.65,250.65,249.26,249.77,6639.0,248.7498,248.7498,247.3703,247.8764,6639.0
2024-08-07 10:20:00,250.04,251.03,249.62,249.66,29476.0,248.1444,249.1269,247.7276,247.7673,29476.0
2024-08-07 10:30:00,249.75,250.8,249.74,250.24,11313.0,247.8566,248.8986,247.8467,248.3429,11313.0
2024-08-07 10:40:00,250.27,251.62,250.09,251.21,31049.0,248.3727,249.7124,248.194,249.3055,31049.0
2024-08-07 10:50:00,251.41,251.59,250.44,250.44,6456.0,249.504,249.6827,248.5414,248.5414,6456.0
2024-08-07 11:00:00,250.74,251.06,249.83,250.22,57791.0,248.8391,249.1567,247.936,248.323,57791.0
2024-08-07 11:10:00,250.28,250.52,249.71,249.75,86602.0,248.3826,248.6208,247.8169,247.8566,86602.0
2024-08-07 11:20:00,249.75,250.76,249.65,250.76,14121.0,247.8566,248.8589,247.7574,248.8589,14121.0
2024-08-07 11:30:00,250.84,251.71,250.84,251.58,4494.0,248.9383,249.8017,248.9383,249.6727,4494.0
2024-08-07 11:40:00,251.34,251.72,250.07,250.28,5199.0,249.4345,249.8117,248.1742,248.3826,5199.0
2024-08-07 11:50:00,250.29,250.55,249.77,249.77,4955.0,248.3925,248.6505,247.8764,247.8764,4955.0
2024-08-07 12:00:00,249.77,249.93,248.93,249.47,4771.0,247.8764,248.0352,247.0428,247.5787,4771.0
2024-08-07 12:10:00,249.46,249.67,249.08,249.08,7742.0,247.5688,247.7772,247.1917,247.1917,7742.0
2024-08-07 12:20:00,249.16,249.46,248.53,248.53,24280.0,247.2711,247.5688,246.6458,246.6458,24280.0
2024-08-07 12:30:00,248.42,248.8,248.35,248.8,10508.0,246.5367,246.9138,246.4672,246.9138,10508.0
2024-08-07 12:40:00,248.88,248.88,247.94,248.18,5734.0,246.9932,246.9932,246.0603,246.2985,5734.0
2024-08-07 12:50:00,248.04,248.28,247.67,247.75,43938.0,246.1596,246.3977,245.7924,245.8718,43938.0
2024-08-07 13:00:00,247.75,247.75,246.24,246.25,2674.0,245.8718,245.8718,244.3732,244.3831,2674.0
2024-08-07 13:10:00,245.71,245.71,244.5,244.79,2661.0,243.8472,243.8472,242.6464,242.9342,2661.0
2024-08-07 13:20:00,244.79,245.96,244.23,245.32,30574.0,242.9342,244.0953,242.3784,243.4602,30574.0
2024-08-07 13:30:00,245.35,246.49,245.35,246.37,8859.0,243.49,244.6213,243.49,244.5022,8859.0
2024-08-07 13:40:00,246.07,246.07,244.84,244.84,3186.0,244.2045,244.2045,242.9838,242.9838,3186.0
2024-08-07 13:50:00,244.69,244.87,243.72,244.29,8419.0,242.835,243.0136,241.8723,242.438,8419.0
2024-08-07 14:00:00,244.29,244.66,243.84,243.84,7951.0,242.438,242.8052,241.9914,241.9914,7951.0
2024-08-07 14:10:00,243.78,243.78,242.61,242.62,21998.0,241.9319,241.9319,240.7707,240.7807,21998.0
2024-08-07 14:20:00,242.89,244.08,242.89,243.83,15727.0,241.0486,242.2296,241.0486,241.9815,15727.0
2024-08-07 14:30:00,244.05,244.35,243.68,244.35,12303.0,242.1998,242.4975,241.8326,242.4975,12303.0
2024-08-07 14:40:00,244.26,244.44,243.11,243.25,8356.0,242.4082,242.5869,241.2669,241.4059,8356.0
2024-08-07 14:50:00,243.17,243.77,243.03,243.17,5833.0,241.3265,241.9219,241.1875,241.3265,5833.0
2024-08-07 15:00:00,243.38,244.88,243.14,244.8,10249.0,241.5349,243.0235,241.2967,242.9441,10249.0
2024-08-07 15:10:00,244.81,245.87,244.81,245.78,17262.0,242.9541,244.006,242.9541,243.9167,17262.0
2024-08-07 15:20:00,245.78,246.01,244.88,244.95,31402.0,243.9167,244.145,243.0235,243.093,31402.0
2024-08-07 15:30:00,244.93,245.17,244.41,244.52,16620.0,243.0731,243.3113,242.5571,242.6663,16620.0
2024-08-07 15:40:00,244.33,244.47,243.45,244.32,23339.0,242.4777,242.6166,241.6044,242.4678,23339.0
2024-08-07 15:50:00,244.47,244.6,241.23,241.3,97311.0,242.6166,242.7456,239.4012,239.4707,97311.0
2024-08-08 09:30:00,242.67,247.69,242.32,247.18,26680.0,240.8303,245.8122,240.4829,245.3061,26680.0
2024-08-08 09:40:00,246.81,248.19,246.31,247.85,9473.0,244.9389,246.3084,244.4427,245.971,9473.0
2024-08-08 09:50:00,247.51,249.38,246.71,248.12,11607.0,245.6336,247.4894,244.8396,246.239,11607.0
2024-08-08 10:00:00,247.78,249.62,246.86,247.69,25437.0,245.9015,247.7276,244.9885,245.8122,25437.0
2024-08-08 10:10:00,247.83,248.01,245.5,246.24,8109.0,245.9512,246.1298,243.6388,244.3732,8109.0
2024-08-08 10:20:00,246.36,248.37,245.77,247.56,13066.0,244.4923,246.4871,243.9068,245.6832,13066.0
2024-08-08 10:30:00,247.9,248.12,247.5,247.58,4536.0,246.0206,246.239,245.6237,245.7031,4536.0
2024-08-08 10:40:00,247.33,248.2,246.24,247.81,6994.0,245.4549,246.3184,244.3732,245.9313,6994.0
2024-08-08 10:50:00,248.2,248.2,246.7,247.39,10713.0,246.3184,246.3184,244.8297,245.5145,10713.0
2024-08-08 11:00:00,247.4,247.41,246.85,246.85,2856.0,245.5244,245.5343,244.9786,244.9786,2856.0
2024-08-08 11:10:00,247.18,247.45,246.2,247.39,19071.0,245.3061,245.574,244.3335,245.5145,19071.0
2024-08-08 11:20:00,247.46,248.5,247.21,247.46,35985.0,245.584,246.6161,245.3359,245.584,35985.0
2024-08-08 11:30:00,247.89,248.35,247.46,247.88,12074.0,246.0107,246.4672,245.584,246.0008,12074.0
2024-08-08 11:40:00,248.19,248.28,247.41,247.66,6761.0,246.3084,246.3977,245.5343,245.7824,6761.0
2024-08-08 11:50:00,247.88,248.19,247.72,248.0,2879.0,246.0008,246.3084,245.842,246.1199,2879.0
2024-08-08 12:00:00,248.0,248.64,247.74,248.24,6173.0,246.1199,246.755,245.8618,246.358,6173.0
2024-08-08 12:10:00,248.46,248.46,247.79,248.16,3937.0,246.5764,246.5764,245.9115,246.2787,3937.0
2024-08-08 12:20:00,248.46,249.13,248.41,248.65,3022.0,246.5764,247.2413,246.5268,246.7649,3022.0
2024-08-08 12:30:00,248.92,248.92,248.44,248.73,13429.0,247.0329,247.0329,246.5565,246.8443,13429.0
2024-08-08 12:40:00,248.66,249.12,248.61,248.95,4887.0,246.7749,247.2314,246.7252,247.0627,4887.0
2024-08-08 12:50:00,248.83,249.05,248.28,248.61,9488.0,246.9436,247.1619,246.3977,246.7252,9488.0
2024-08-08 13:00:00,248.5,248.55,247.88,248.5,7273.0,246.6161,246.6657,246.0008,246.6161,7273.0
2024-08-08 13:10:00,248.77,248.77,248.13,248.74,5791.0,246.884,246.884,246.2489,246.8543,5791.0
2024-08-08 13:20:00,248.96,249.47,248.9,249.34,9788.0,247.0726,247.5787,247.013,247.4497,9788.0
2024-08-08 13:30:00,249.53,249.84,249.48,249.77,4168.0,247.6383,247.9459,247.5886,247.8764,4168.0
2024-08-08 13:40:00,249.83,250.46,249.82,250.35,2279.0,247.936,248.5612,247.9261,248.4521,2279.0
2024-08-08 13:50:00,250.46,250.77,250.32,250.44,5209.0,248.5612,248.8689,248.4223,248.5414,5209.0
2024-08-08 14:00:00,250.33,250.39,249.81,249.96,4221.0,248.4322,248.4917,247.9161,248.065,4221.0
2024-08-08 14:10:00,249.99,250.11,249.84,249.85,2761.0,248.0948,248.2139,247.9459,247.9558,2761.0
2024-08-08 14:20:00,249.77,249.85,249.24,249.27,4457.0,247.8764,247.9558,247.3505,247.3802,4457.0
2024-08-08 14:30:00,249.42,249.56,249.24,249.49,3409.0,247.5291,247.668,247.3505,247.5986,3409.0
2024-08-08 14:40:00,249.33,249.4,249.0,249.4,3521.0,247.4398,247.5093,247.1123,247.5093,3521.0
2024-08-08 14:50:00,249.39,249.44,249.19,249.27,3854.0,247.4993,247.549,247.3008,247.3802,3854.0
2024-08-08 15:00:00,249.18,249.4,248.76,249.4,8014.0,247.2909,247.5093,246.8741,247.5093,8014.0
2024-08-08 15:10:00,249.37,249.46,248.9,248.97,4476.0,247.4795,247.5688,247.013,247.0825,4476.0
2024-08-08 15:20:00,249.09,249.17,248.4,248.4,10382.0,247.2016,247.281,246.5168,246.5168,10382.0
2024-08-08 15:30:00,248.47,248.54,247.35,247.81,13582.0,246.5863,246.6558,245.4748,245.9313,13582.0
2024-08-08 15:40:00,247.9,248.22,247.1,247.11,35711.0,246.0206,246.3382,245.2267,245.2366,35711.0
2024-08-08 15:50:00,247.13,247.32,246.01,246.46,128071.0,245.2565,245.445,244.145,244.5915,128071.0
2024-08-09 09:30:00,246.18,248.21,246.18,246.77,4974.0,244.3137,246.3283,244.3137,244.8992,4974.0
2024-08-09 09:40:00,246.0,246.19,244.26,244.73,5516.0,244.135,244.3236,242.4082,242.8747,5516.0
2024-08-09 09:50:00,244.75,245.68,244.06,245.68,8802.0,242.8945,243.8175,242.2097,243.8175,8802.0
2024-08-09 10:00:00,245.29,247.33,245.29,246.43,5719.0,243.4304,245.4549,243.4304,244.5618,5719.0
2024-08-09 10:10:00,246.74,247.38,246.73,246.76,2066.0,244.8694,245.5046,244.8595,244.8893,2066.0
2024-08-09 10:20:00,246.73,247.18,246.7,246.77,1841.0,244.8595,245.3061,244.8297,244.8992,1841.0
2024-08-09 10:30:00,246.45,247.07,246.38,246.96,1700.0,244.5816,245.1969,244.5121,245.0878,1700.0
2024-08-09 10:40:00,247.19,247.6,247.19,247.43,3837.0,245.316,245.7229,245.316,245.5542,3837.0
2024-08-09 10:50:00,247.61,248.93,247.43,248.58,6594.0,245.7328,247.0428,245.5542,246.6955,6594.0
2024-08-09 11:00:00,248.71,249.13,248.43,248.46,3144.0,246.8245,247.2413,246.5466,246.5764,3144.0
2024-08-09 11:10:00,248.82,248.82,247.83,248.08,1570.0,246.9337,246.9337,245.9512,246.1993,1570.0
2024-08-09 11:20:00,247.86,248.13,247.41,247.45,1929.0,245.9809,246.2489,245.5343,245.574,1929.0
2024-08-09 11:30:00,247.2,247.55,246.61,246.83,3230.0,245.3259,245.6733,244.7404,244.9587,3230.0
2024-08-09 11:40:00,246.92,246.94,246.75,246.8,900.0,245.0481,245.0679,244.8793,244.929,900.0
2024-08-09 11:50:00,246.94,247.02,246.37,246.65,2659.0,245.0679,245.1473,244.5022,244.7801,2659.0
2024-08-09 12:00:00,246.46,246.5,246.11,246.33,1950.0,244.5915,244.6312,244.2442,244.4625,1950.0
2024-08-09 12:10:00,246.4,246.44,245.73,245.8,1790.0,244.532,244.5717,243.8671,243.9365,1790.0
2024-08-09 12:20:00,245.8,245.96,245.56,245.7,4689.0,243.9365,244.0953,243.6984,243.8373,4689.0
2024-08-09 12:30:00,245.6,245.6,244.88,245.08,2717.0,243.7381,243.7381,243.0235,243.222,2717.0
2024-08-09 12:40:00,245.01,245.01,244.73,244.93,2244.0,243.1525,243.1525,242.8747,243.0731,2244.0
2024-08-09 12:50:00,244.93,245.07,244.47,245.03,7491.0,243.0731,243.2121,242.6166,243.1724,7491.0
2024-08-09 13:00:00,245.06,245.06,244.17,244.72,17003.0,243.2022,243.2022,242.3189,242.8647,17003.0
2024-08-09 13:10:00,244.73,245.25,244.42,245.1,17535.0,242.8747,243.3907,242.567,243.2419,17535.0
2024-08-09 13:20:00,245.1,245.43,244.63,245.38,10370.0,243.2419,243.5694,242.7754,243.5197,10370.0
2024-08-09 13:30:00,245.62,245.94,245.42,245.72,3032.0,243.7579,244.0755,243.5594,243.8572,3032.0
2024-08-09 13:40:00,245.84,245.84,244.92,245.16,3861.0,243.9762,243.9762,243.0632,243.3014,3861.0
2024-08-09 13:50:00,244.96,245.22,244.5,244.72,1900.0,243.1029,243.3609,242.6464,242.8647,1900.0
2024-08-09 14:00:00,244.73,244.73,244.34,244.44,4355.0,242.8747,242.8747,242.4876,242.5869,4355.0
2024-08-09 14:10:00,244.39,244.43,244.0,244.29,8613.0,242.5372,242.5769,242.1502,242.438,8613.0
2024-08-09 14:20:00,244.17,244.32,243.96,243.99,2701.0,242.3189,242.4678,242.1105,242.1403,2701.0
2024-08-09 14:30:00,243.99,244.04,243.36,243.66,8965.0,242.1403,242.1899,241.515,241.8128,8965.0
2024-08-09 14:40:00,243.66,244.1,243.66,244.09,8727.0,241.8128,242.2494,241.8128,242.2395,8727.0
2024-08-09 14:50:00,244.09,244.13,243.51,243.92,13224.0,242.2395,242.2792,241.6639,242.0708,13224.0
2024-08-09 15:00:00,244.04,244.29,243.86,244.12,16023.0,242.1899,242.438,242.0113,242.2693,16023.0
2024-08-09 15:10:00,244.1,244.69,243.95,244.57,27104.0,242.2494,242.835,242.1006,242.7159,27104.0
2024-08-09 15:20:00,244.67,244.67,244.07,244.47,14248.0,242.8151,242.8151,242.2197,242.6166,14248.0
2024-08-09 15:30:00,244.39,244.83,244.17,244.52,7753.0,242.5372,242.9739,242.3189,242.6663,7753.0
2024-08-09 15:40:00,244.44,244.87,244.34,244.59,30644.0,242.5869,243.0136,242.4876,242.7357,30644.0
2024-08-09 15:50:00,244.61,244.65,243.89,244.38,92734.0,242.7556,242.7953,242.041,242.5273,92734.0
2024-08-12 09:30:00,244.23,244.79,243.01,243.84,8449.0,242.3784,242.9342,241.1677,241.9914,8449.0
2024-08-12 09:40:00,243.62,243.62,242.37,242.37,1554.0,241.7731,241.7731,240.5325,240.5325,1554.0
2024-08-12 09:50:00,242.44,242.53,241.06,241.45,5912.0,240.602,240.6913,239.2325,239.6195,5912.0
2024-08-12 10:00:00,241.7,243.04,241.17,242.72,5488.0,239.8676,241.1975,239.3416,240.8799,5488.0
2024-08-12 10:10:00,242.86,243.27,242.61,243.23,5115.0,241.0188,241.4257,240.7707,241.386,5115.0
2024-08-12 10:20:00,243.29,244.17,243.29,243.65,7937.0,241.4456,242.3189,241.4456,241.8028,7937.0
2024-08-12 10:30:00,243.43,244.05,243.2,243.81,6851.0,241.5845,242.1998,241.3563,241.9616,6851.0
2024-08-12 10:40:00,243.83,244.03,242.88,242.88,5941.0,241.9815,242.18,241.0387,241.0387,5941.0
2024-08-12 10:50:00,242.82,243.04,242.31,242.35,8541.0,240.9791,241.1975,240.473,240.5127,8541.0
2024-08-12 11:00:00,242.62,243.38,242.61,242.84,12615.0,240.7807,241.5349,240.7707,240.999,12615.0
2024-08-12 11:10:00,243.01,243.22,242.8,243.09,11050.0,241.1677,241.3761,240.9593,241.2471,11050.0
2024-08-12 11:20:00,243.23,243.23,241.19,241.4,9232.0,241.386,241.386,239.3615,239.5699,9232.0
2024-08-12 11:30:00,241.09,241.81,241.09,241.33,12248.0,239.2623,239.9768,239.2623,239.5004,12248.0
2024-08-12 11:40:00,241.43,241.63,241.21,241.31,16801.0,239.5997,239.7982,239.3813,239.4806,16801.0
2024-08-12 11:50:00,241.46,242.12,241.44,241.96,15924.0,239.6294,240.2844,239.6096,240.1257,15924.0
2024-08-12 12:00:00,241.94,242.08,241.2,241.43,4135.0,240.1058,240.2447,239.3714,239.5997,4135.0
2024-08-12 12:10:00,241.25,241.46,240.8,241.24,7205.0,239.421,239.6294,238.9745,239.4111,7205.0
2024-08-12 12:20:00,241.25,241.57,240.99,241.09,16001.0,239.421,239.7386,239.163,239.2623,16001.0
2024-08-12 12:30:00,241.09,241.38,240.84,241.24,12206.0,239.2623,239.5501,239.0141,239.4111,12206.0
2024-08-12 12:40:00,241.35,241.56,240.9,241.24,5475.0,239.5203,239.7287,239.0737,239.4111,5475.0
2024-08-12 12:50:00,241.12,241.25,240.39,240.39,4027.0,239.292,239.421,238.5676,238.5676,4027.0
2024-08-12 13:00:00,240.54,240.68,240.33,240.53,4754.0,238.7164,238.8554,238.508,238.7065,4754.0
2024-08-12 13:10:00,240.53,240.68,240.31,240.55,4850.0,238.7065,238.8554,238.4882,238.7263,4850.0
2024-08-12 13:20:00,240.71,240.96,240.35,240.54,4792.0,238.8851,239.1332,238.5279,238.7164,4792.0
2024-08-12 13:30:00,240.56,241.38,240.55,240.89,33461.0,238.7363,239.5501,238.7263,239.0638,33461.0
2024-08-12 13:40:00,241.07,241.25,240.7,240.7,5911.0,239.2424,239.421,238.8752,238.8752,5911.0
2024-08-12 13:50:00,240.62,240.78,240.36,240.78,3154.0,238.7958,238.9546,238.5378,238.9546,3154.0
2024-08-12 14:00:00,240.82,241.1,240.55,240.65,23306.0,238.9943,239.2722,238.7263,238.8256,23306.0
2024-08-12 14:10:00,240.64,240.85,240.26,240.33,6499.0,238.8157,239.0241,238.4385,238.508,6499.0
2024-08-12 14:20:00,240.33,240.73,240.14,240.43,4280.0,238.508,238.905,238.3195,238.6073,4280.0
2024-08-12 14:30:00,240.3,240.4,239.96,240.14,2164.0,238.4782,238.5775,238.1408,238.3195,2164.0
2024-08-12 14:40:00,240.07,240.75,239.91,240.75,21769.0,238.25,238.9248,238.0912,238.9248,21769.0
2024-08-12 14:50:00,240.77,241.06,240.5,240.58,9475.0,238.9447,239.2325,238.6767,238.7561,9475.0
2024-08-12 15:00:00,240.74,240.78,240.41,240.41,3776.0,238.9149,238.9546,238.5874,238.5874,3776.0
2024-08-12 15:10:00,240.41,241.16,240.41,241.16,6243.0,238.5874,239.3317,238.5874,239.3317,6243.0
2024-08-12 15:20:00,241.17,241.61,241.0,241.21,5254.0,239.3416,239.7783,239.1729,239.3813,5254.0
2024-08-12 15:30:00,241.34,241.69,241.24,241.29,6357.0,239.5104,239.8577,239.4111,239.4607,6357.0
2024-08-12 15:40:00,241.28,241.71,241.01,241.31,30860.0,239.4508,239.8776,239.1829,239.4806,30860.0
2024-08-12 15:50:00,241.38,242.49,241.29,241.9,86663.0,239.5501,240.6516,239.4607,240.0661,86663.0
2024-08-13 09:30:00,244.06,245.5,243.2,245.48,12738.0,242.2097,243.6388,241.3563,243.619,12738.0
2024-08-13 09:40:00,245.43,245.92,245.01,245.21,2762.0,243.5694,244.0556,243.1525,243.351,2762.0
2024-08-13 09:50:00,245.21,245.51,244.5,245.4,12074.0,243.351,243.6487,242.6464,243.5396,12074.0
2024-08-13 10:00:00,244.6,244.6,242.48,242.66,5003.0,242.7456,242.7456,240.6417,240.8204,5003.0
2024-08-13 10:10:00,242.82,243.07,242.36,242.42,2735.0,240.9791,241.2272,240.5226,240.5822,2735.0
2024-08-13 10:20:00,242.53,242.75,242.21,242.36,2588.0,240.6913,240.9097,240.3738,240.5226,2588.0
2024-08-13 10:30:00,242.21,242.58,242.03,242.22,2608.0,240.3738,240.741,240.1951,240.3837,2608.0
2024-08-13 10:40:00,242.45,242.9,242.31,242.5,5655.0,240.6119,241.0585,240.473,240.6616,5655.0
2024-08-13 10:50:00,242.33,242.66,242.07,242.28,2000.0,240.4929,240.8204,240.2348,240.4432,2000.0
2024-08-13 11:00:00,242.08,242.25,241.84,241.97,6449.0,240.2447,240.4135,240.0066,240.1356,6449.0
2024-08-13 11:10:00,241.82,242.11,241.82,242.06,13304.0,239.9867,240.2745,239.9867,240.2249,13304.0
2024-08-13 11:20:00,242.05,242.67,242.04,242.14,2542.0,240.215,240.8303,240.2051,240.3043,2542.0
2024-08-13 11:30:00,242.27,242.27,241.96,242.18,1054.0,240.4333,240.4333,240.1257,240.344,1054.0
2024-08-13 11:40:00,241.99,242.08,241.79,242.08,5363.0,240.1554,240.2447,239.9569,240.2447,5363.0
2024-08-13 11:50:00,242.04,242.4,241.8,242.35,16058.0,240.2051,240.5623,239.9669,240.5127,16058.0
2024-08-13 12:00:00,242.39,242.8,242.31,242.8,2884.0,240.5524,240.9593,240.473,240.9593,2884.0
2024-08-13 12:10:00,242.81,243.11,242.66,242.74,3628.0,240.9692,241.2669,240.8204,240.8997,3628.0
2024-08-13 12:20:00,242.88,242.93,242.71,242.79,2337.0,241.0387,241.0883,240.87,240.9494,2337.0
2024-08-13 12:30:00,242.63,242.93,242.58,242.93,3232.0,240.7906,241.0883,240.741,241.0883,3232.0
2024-08-13 12:40:00,242.99,243.34,242.93,243.34,1907.0,241.1478,241.4952,241.0883,241.4952,1907.0
2024-08-13 12:50:00,243.42,243.54,243.06,243.15,3796.0,241.5746,241.6937,241.2173,241.3066,3796.0
2024-08-13 13:00:00,243.02,243.32,243.01,243.25,7542.0,241.1776,241.4753,241.1677,241.4059,7542.0
2024-08-13 13:10:00,243.27,243.68,243.17,243.54,2908.0,241.4257,241.8326,241.3265,241.6937,2908.0
2024-08-13 13:20:00,243.67,243.67,243.09,243.24,7832.0,241.8227,241.8227,241.2471,241.396,7832.0
2024-08-13 13:30:00,243.13,243.15,242.75,242.75,1578.0,241.2868,241.3066,240.9097,240.9097,1578.0
2024-08-13 13:40:00,242.75,242.9,242.38,242.82,3497.0,240.9097,241.0585,240.5425,240.9791,3497.0
2024-08-13 13:50:00,242.88,243.13,242.88,243.12,1550.0,241.0387,241.2868,241.0387,241.2769,1550.0
2024-08-13 14:00:00,243.12,243.41,243.11,243.41,2315.0,241.2769,241.5647,241.2669,241.5647,2315.0
2024-08-13 14:10:00,243.32,243.41,242.97,242.97,5620.0,241.4753,241.5647,241.128,241.128,5620.0
2024-08-13 14:20:00,242.97,243.3,242.95,243.2,10973.0,241.128,241.4555,241.1082,241.3563,10973.0
2024-08-13 14:30:00,243.2,243.59,243.2,243.51,4373.0,241.3563,241.7433,241.3563,241.6639,4373.0
2024-08-13 14:40:00,243.51,243.64,243.3,243.64,2995.0,241.6639,241.7929,241.4555,241.7929,2995.0
2024-08-13 14:50:00,243.69,244.22,243.63,244.08,8162.0,241.8425,242.3685,241.783,242.2296,8162.0
2024-08-13 15:00:00,244.1,244.95,244.02,244.92,3934.0,242.2494,243.093,242.17,243.0632,3934.0
2024-08-13 15:10:00,244.84,244.84,244.37,244.61,7234.0,242.9838,242.9838,242.5174,242.7556,7234.0
2024-08-13 15:20:00,244.58,244.91,243.94,244.81,13132.0,242.7258,243.0533,242.0906,242.9541,13132.0
2024-08-13 15:30:00,244.72,245.18,244.6,244.84,13356.0,242.8647,243.3212,242.7456,242.9838,13356.0
2024-08-13 15:40:00,244.9,245.62,244.59,245.62,12869.0,243.0434,243.7579,242.7357,243.7579,12869.0
2024-08-13 15:50:00,245.67,245.74,243.82,243.99,87591.0,243.8075,243.877,241.9716,242.1403,87591.0
2024-08-14 09:30:00,245.09,246.3,245.09,246.15,6063.0,243.2319,244.4328,243.2319,244.2839,6063.0
2024-08-14 09:40:00,245.63,245.82,244.45,244.96,2851.0,243.7678,243.9564,242.5968,243.1029,2851.0
2024-08-14 09:50:00,244.53,244.96,242.91,242.91,4452.0,242.6762,243.1029,241.0685,241.0685,4452.0
2024-08-14 10:00:00,242.91,244.18,242.69,244.18,4320.0,241.0685,242.3288,240.8501,242.3288,4320.0
2024-08-14 10:10:00,244.05,244.39,244.04,244.39,200.0,242.1998,242.5372,242.1899,242.5372,200.0
2024-08-14 10:20:00,245.18,245.74,244.98,245.49,39532.0,243.3212,243.877,243.1228,243.6289,39532.0
2024-08-14 10:30:00,245.29,245.37,244.13,244.71,2048.0,243.4304,243.5098,242.2792,242.8548,2048.0
2024-08-14 10:40:00,244.33,244.85,243.9,244.1,7227.0,242.4777,242.9937,242.051,242.2494,7227.0
2024-08-14 10:50:00,244.42,244.42,243.75,243.75,9137.0,242.567,242.567,241.9021,241.9021,9137.0
2024-08-14 11:00:00,244.03,244.28,243.5,243.97,5360.0,242.18,242.4281,241.654,242.1204,5360.0
2024-08-14 11:10:00,244.3,244.37,243.82,243.87,3209.0,242.4479,242.5174,241.9716,242.0212,3209.0
2024-08-14 11:20:00,243.77,243.82,243.57,243.82,932.0,241.9219,241.9716,241.7235,241.9716,932.0
2024-08-14 11:30:00,244.0,244.57,243.91,244.13,4722.0,242.1502,242.7159,242.0609,242.2792,4722.0
2024-08-14 11:40:00,244.23,245.1,244.2,244.7,10774.0,242.3784,243.2419,242.3487,242.8449,10774.0
2024-08-14 11:50:00,244.48,244.57,244.0,244.16,5126.0,242.6266,242.7159,242.1502,242.309,5126.0
2024-08-14 12:00:00,244.29,244.29,243.85,243.95,4453.0,242.438,242.438,242.0013,242.1006,4453.0
2024-08-14 12:10:00,243.99,244.09,243.77,243.78,2900.0,242.1403,242.2395,241.9219,241.9319,2900.0
2024-08-14 12:20:00,243.78,243.78,242.46,242.53,5162.0,241.9319,241.9319,240.6219,240.6913,5162.0
2024-08-14 12:30:00,242.75,243.01,242.35,243.01,2835.0,240.9097,241.1677,240.5127,241.1677,2835.0
2024-08-14 12:40:00,242.71,242.87,242.28,242.87,1489.0,240.87,241.0288,240.4432,241.0288,1489.0
2024-08-14 12:50:00,242.89,243.33,242.89,242.95,1064.0,241.0486,241.4853,241.0486,241.1082,1064.0
2024-08-14 13:00:00,243.09,243.21,242.87,243.07,2595.0,241.2471,241.3662,241.0288,241.2272,2595.0
2024-08-14 13:10:00,243.05,243.12,242.75,243.12,2334.0,241.2074,241.2769,240.9097,241.2769,2334.0
2024-08-14 13:20:00,243.2,243.47,243.07,243.29,19464.0,241.3563,241.6242,241.2272,241.4456,19464.0
2024-08-14 13:30:00,243.12,243.55,243.11,243.16,2409.0,241.2769,241.7036,241.2669,241.3166,2409.0
2024-08-14 13:40:00,243.25,243.73,243.25,243.64,2605.0,241.4059,241.8822,241.4059,241.7929,2605.0
2024-08-14 13:50:00,243.55,243.55,242.91,243.43,4238.0,241.7036,241.7036,241.0685,241.5845,4238.0
2024-08-14 14:00:00,243.19,243.22,242.86,242.97,1690.0,241.3463,241.3761,241.0188,241.128,1690.0
2024-08-14 14:10:00,243.07,243.36,242.9,242.93,2355.0,241.2272,241.515,241.0585,241.0883,2355.0
2024-08-14 14:20:00,242.99,243.27,242.95,242.95,6085.0,241.1478,241.4257,241.1082,241.1082,6085.0
2024-08-14 14:30:00,243.06,243.48,243.06,243.41,2310.0,241.2173,241.6341,241.2173,241.5647,2310.0
2024-08-14 14:40:00,243.47,243.93,243.41,243.47,3049.0,241.6242,242.0807,241.5647,241.6242,3049.0
2024-08-14 14:50:00,243.63,244.25,243.63,244.07,15537.0,241.783,242.3983,241.783,242.2197,15537.0
2024-08-14 15:00:00,244.17,244.3,243.78,244.03,7625.0,242.3189,242.4479,241.9319,242.18,7625.0
2024-08-14 15:10:00,243.64,243.8,242.78,242.88,10774.0,241.7929,241.9517,240.9394,241.0387,10774.0
2024-08-14 15:20:00,242.86,243.16,242.84,243.14,4939.0,241.0188,241.3166,240.999,241.2967,4939.0
2024-08-14 15:30:00,243.16,243.16,242.75,243.16,9695.0,241.3166,241.3166,240.9097,241.3166,9695.0
2024-08-14 15:40:00,243.16,243.17,242.4,242.78,51659.0,241.3166,241.3265,240.5623,240.9394,51659.0
2024-08-14 15:50:00,242.79,242.9,242.07,242.35,105857.0,240.9494,241.0585,240.2348,240.5127,105857.0
2024-08-15 09:30:00,245.87,246.05,244.81,245.93,9593.0,244.4612,244.6402,243.4073,244.5209,9593.0
2024-08-15 09:40:00,244.96,245.08,244.32,244.32,1123.0,243.5564,243.6758,242.9201,242.9201,1123.0
2024-08-15 09:50:00,244.19,244.19,242.77,242.77,6310.0,242.7909,242.7909,241.379,241.379,6310.0
2024-08-15 10:00:00,243.2,243.48,242.65,242.76,19221.0,241.8065,242.0849,241.2597,241.3691,19221.0
2024-08-15 10:10:00,242.64,243.4,242.36,242.93,15004.0,241.2497,242.0054,240.9713,241.5381,15004.0
2024-08-15 10:20:00,242.87,242.91,242.34,242.86,8752.0,241.4784,241.5182,240.9515,241.4685,8752.0
2024-08-15 10:30:00,243.05,243.57,242.72,243.17,2118.0,241.6574,242.1744,241.3293,241.7767,2118.0
2024-08-15 10:40:00,243.16,243.25,243.01,243.03,4539.0,241.7668,241.8562,241.6176,241.6375,4539.0
2024-08-15 10:50:00,243.0,243.52,242.93,243.52,4700.0,241.6077,242.1247,241.5381,242.1247,4700.0
2024-08-15 11:00:00,243.53,243.99,243.52,243.74,2654.0,242.1346,242.592,242.1247,242.3434,2654.0
2024-08-15 11:10:00,243.71,243.92,243.55,243.75,2747.0,242.3136,242.5224,242.1545,242.3534,2747.0
2024-08-15 11:20:00,243.55,243.76,243.39,243.39,11503.0,242.1545,242.3633,241.9954,241.9954,11503.0
2024-08-15 11:30:00,243.53,243.54,243.3,243.39,32659.0,242.1346,242.1446,241.906,241.9954,32659.0
2024-08-15 11:40:00,243.42,243.47,242.99,243.2,14072.0,242.0253,242.075,241.5977,241.8065,14072.0
2024-08-15 11:50:00,243.15,243.98,243.15,243.16,85836.0,241.7568,242.5821,241.7568,241.7668,85836.0
2024-08-15 12:00:00,243.16,243.46,243.04,243.32,1644.0,241.7668,242.065,241.6474,241.9258,1644.0
2024-08-15 12:10:00,243.33,244.18,243.33,244.03,11486.0,241.9358,242.7809,241.9358,242.6318,11486.0
2024-08-15 12:20:00,244.16,244.39,244.16,244.23,750.0,242.761,242.9897,242.761,242.8306,750.0
2024-08-15 12:30:00,244.44,244.69,244.42,244.47,4161.0,243.0394,243.288,243.0195,243.0693,4161.0
2024-08-15 12:40:00,244.36,244.4,243.56,243.65,6879.0,242.9599,242.9997,242.1645,242.254,6879.0
2024-08-15 12:50:00,243.71,244.17,243.71,243.83,43092.0,242.3136,242.771,242.3136,242.4329,43092.0
2024-08-15 13:00:00,243.8,244.52,243.34,244.35,96011.0,242.4031,243.119,241.9457,242.9499,96011.0
2024-08-15 13:10:00,244.35,244.53,244.2,244.45,20113.0,242.9499,243.1289,242.8008,243.0494,20113.0
2024-08-15 13:20:00,244.56,244.92,244.25,244.88,9540.0,243.1587,243.5167,242.8505,243.4769,9540.0
2024-08-15 13:30:00,245.05,245.9,244.99,245.9,4756.0,243.6459,244.4911,243.5863,244.4911,4756.0
2024-08-15 13:40:00,245.88,246.49,245.8,245.8,16415.0,244.4712,245.0777,244.3916,244.3916,16415.0
2024-08-15 13:50:00,245.74,245.74,245.1,245.12,1904.0,244.332,244.332,243.6956,243.7155,1904.0
2024-08-15 14:00:00,245.17,245.39,245.14,245.2,12262.0,243.7652,243.984,243.7354,243.7951,12262.0
2024-08-15 14:10:00,245.34,245.34,244.95,244.99,5233.0,243.9343,243.9343,243.5465,243.5863,5233.0
2024-08-15 14:20:00,245.13,245.78,245.13,245.78,1412.0,243.7255,244.3717,243.7255,244.3717,1412.0
2024-08-15 14:30:00,245.76,246.14,245.62,246.0,3405.0,244.3519,244.7297,244.2127,244.5905,3405.0
2024-08-15 14:40:00,246.14,246.45,246.0,246.31,2520.0,244.7297,245.0379,244.5905,244.8987,2520.0
2024-08-15 14:50:00,246.21,246.78,246.1,246.75,5814.0,244.7993,245.366,244.6899,245.3362,5814.0
2024-08-15 15:00:00,246.51,246.71,246.32,246.7,6022.0,245.0976,245.2964,244.9087,245.2865,6022.0
2024-08-15 15:10:00,246.67,246.91,246.27,246.28,7213.0,245.2566,245.4953,244.8589,244.8689,7213.0
2024-08-15 15:20:00,246.23,246.82,246.02,246.82,8801.0,244.8192,245.4058,244.6104,245.4058,8801.0
2024-08-15 15:30:00,246.84,247.09,246.61,246.78,9097.0,245.4257,245.6742,245.197,245.366,9097.0
2024-08-15 15:40:00,246.87,246.96,246.31,246.46,11458.0,245.4555,245.545,244.8987,245.0479,11458.0
2024-08-15 15:50:00,246.45,246.97,245.99,246.7,59960.0,245.0379,245.5549,244.5805,245.2865,59960.0
2024-08-16 09:30:00,247.06,247.06,245.65,246.23,27197.0,245.6444,245.6444,244.2425,244.8192,27197.0
2024-08-16 09:40:00,246.23,246.69,245.43,245.48,9861.0,244.8192,245.2765,244.0238,244.0735,9861.0
2024-08-16 09:50:00,245.73,245.92,244.77,244.77,1779.0,244.322,244.5109,243.3675,243.3675,1779.0
2024-08-16 10:00:00,245.77,247.07,245.4,245.65,2758.0,244.3618,245.6544,243.9939,244.2425,2758.0
2024-08-16 10:10:00,244.92,245.25,244.84,244.99,1850.0,243.5167,243.8448,243.4371,243.5863,1850.0
2024-08-16 10:20:00,244.63,245.07,244.63,244.71,2626.0,243.2283,243.6658,243.2283,243.3079,2626.0
2024-08-16 10:30:00,244.68,244.85,243.72,243.95,3555.0,243.2781,243.4471,242.3236,242.5522,3555.0
2024-08-16 10:40:00,243.82,243.82,243.59,243.73,1862.0,242.423,242.423,242.1943,242.3335,1862.0
2024-08-16 10:50:00,243.9,244.68,243.9,244.45,4146.0,242.5025,243.2781,242.5025,243.0494,4146.0
2024-08-16 11:00:00,244.26,244.43,244.04,244.22,1844.0,242.8605,243.0295,242.6417,242.8207,1844.0
2024-08-16 11:10:00,244.33,244.33,244.23,244.31,520.0,242.9301,242.9301,242.8306,242.9102,520.0
2024-08-16 11:20:00,244.5,245.0,244.48,245.0,1382.0,243.0991,243.5962,243.0792,243.5962,1382.0
2024-08-16 11:30:00,245.1,245.1,244.43,244.44,2893.0,243.6956,243.6956,243.0295,243.0394,2893.0
2024-08-16 11:40:00,244.41,244.99,244.41,244.99,1280.0,243.0096,243.5863,243.0096,243.5863,1280.0
2024-08-16 11:50:00,244.68,244.9,244.53,244.58,4752.0,243.2781,243.4968,243.1289,243.1786,4752.0
2024-08-16 12:00:00,244.67,244.67,244.54,244.6,2728.0,243.2681,243.2681,243.1389,243.1985,2728.0
2024-08-16 12:10:00,244.65,244.76,244.56,244.75,5476.0,243.2482,243.3576,243.1587,243.3476,5476.0
2024-08-16 12:20:00,244.73,244.76,244.42,244.42,3239.0,243.3278,243.3576,243.0195,243.0195,3239.0
2024-08-16 12:30:00,244.5,244.71,244.44,244.55,5557.0,243.0991,243.3079,243.0394,243.1488,5557.0
2024-08-16 12:40:00,244.38,244.38,243.95,244.25,5744.0,242.9798,242.9798,242.5522,242.8505,5744.0
2024-08-16 12:50:00,244.52,244.99,244.52,244.99,528.0,243.119,243.5863,243.119,243.5863,528.0
2024-08-16 13:00:00,245.02,245.02,244.55,244.79,1458.0,243.6161,243.6161,243.1488,243.3874,1458.0
2024-08-16 13:10:00,244.69,244.9,244.52,244.9,3718.0,243.288,243.4968,243.119,243.4968,3718.0
2024-08-16 13:20:00,245.0,245.0,244.66,244.66,670.0,243.5962,243.5962,243.2582,243.2582,670.0
2024-08-16 13:30:00,244.81,245.17,244.8,245.17,1700.0,243.4073,243.7652,243.3974,243.7652,1700.0
2024-08-16 13:40:00,245.14,245.25,244.97,245.25,2956.0,243.7354,243.8448,243.5664,243.8448,2956.0
2024-08-16 13:50:00,245.23,245.38,244.94,245.29,1455.0,243.8249,243.974,243.5366,243.8846,1455.0
2024-08-16 14:00:00,245.23,245.63,245.03,245.63,10192.0,243.8249,244.2226,243.626,244.2226,10192.0
2024-08-16 14:10:00,245.63,245.65,245.25,245.59,4866.0,244.2226,244.2425,243.8448,244.1828,4866.0
2024-08-16 14:20:00,245.48,245.48,245.06,245.39,4040.0,244.0735,244.0735,243.6559,243.984,4040.0
2024-08-16 14:30:00,245.44,245.44,245.34,245.34,1129.0,244.0337,244.0337,243.9343,243.9343,1129.0
2024-08-16 14:40:00,245.28,245.57,245.27,245.57,2848.0,243.8746,244.163,243.8647,244.163,2848.0
2024-08-16 14:50:00,245.4,245.52,245.31,245.51,3511.0,243.9939,244.1132,243.9044,244.1033,3511.0
2024-08-16 15:00:00,245.51,245.63,245.38,245.59,6903.0,244.1033,244.2226,243.974,244.1828,6903.0
2024-08-16 15:10:00,245.58,245.62,245.35,245.49,5141.0,244.1729,244.2127,243.9442,244.0834,5141.0
2024-08-16 15:20:00,245.39,245.39,245.05,245.13,3805.0,243.984,243.984,243.6459,243.7255,3805.0
2024-08-16 15:30:00,245.15,245.27,244.96,245.04,4551.0,243.7454,243.8647,243.5564,243.636,4551.0
2024-08-16 15:40:00,245.04,245.08,244.78,244.96,15871.0,243.636,243.6758,243.3775,243.5564,15871.0
2024-08-16 15:50:00,245.05,245.08,244.28,244.35,30181.0,243.6459,243.6758,242.8803,242.9499,30181.0
2024-08-19 09:30:00,244.61,245.62,244.61,245.08,6339.0,243.2085,244.2127,243.2085,243.6758,6339.0
2024-08-19 09:40:00,244.82,244.87,244.32,244.36,2458.0,243.4172,243.467,242.9201,242.9599,2458.0
2024-08-19 09:50:00,244.57,244.57,242.18,242.28,7815.0,243.1687,243.1687,240.7924,240.8918,7815.0
2024-08-19 10:00:00,242.92,243.61,242.53,243.21,6272.0,241.5281,242.2142,241.1404,241.8165,6272.0
2024-08-19 10:10:00,243.45,243.47,242.89,242.92,9872.0,242.0551,242.075,241.4983,241.5281,9872.0
2024-08-19 10:20:00,242.79,243.38,242.74,243.16,2969.0,241.3989,241.9855,241.3492,241.7668,2969.0
2024-08-19 10:30:00,243.17,243.54,243.15,243.44,6633.0,241.7767,242.1446,241.7568,242.0452,6633.0
2024-08-19 10:40:00,243.44,243.47,243.19,243.38,6457.0,242.0452,242.075,241.7966,241.9855,6457.0
2024-08-19 10:50:00,243.4,243.85,243.3,243.85,4435.0,242.0054,242.4528,241.906,242.4528,4435.0
2024-08-19 11:00:00,243.82,244.07,243.73,244.0,5765.0,242.423,242.6715,242.3335,242.6019,5765.0
2024-08-19 11:10:00,244.1,244.23,244.02,244.09,4375.0,242.7014,242.8306,242.6218,242.6914,4375.0
2024-08-19 11:20:00,243.96,244.06,243.44,243.44,4477.0,242.5622,242.6616,242.0452,242.0452,4477.0
2024-08-19 11:30:00,243.44,244.41,243.34,244.37,3752.0,242.0452,243.0096,241.9457,242.9698,3752.0
2024-08-19 11:40:00,244.43,244.43,243.8,243.95,13317.0,243.0295,243.0295,242.4031,242.5522,13317.0
2024-08-19 11:50:00,244.0,244.16,243.53,243.53,2757.0,242.6019,242.761,242.1346,242.1346,2757.0
2024-08-19 12:00:00,243.66,244.13,243.59,244.02,2051.0,242.2639,242.7312,242.1943,242.6218,2051.0
2024-08-19 12:10:00,244.04,244.46,243.94,244.32,3545.0,242.6417,243.0593,242.5423,242.9201,3545.0
2024-08-19 12:20:00,244.3,244.65,244.27,244.65,8351.0,242.9002,243.2482,242.8704,243.2482,8351.0
2024-08-19 12:30:00,244.76,244.8,244.44,244.44,3873.0,243.3576,243.3974,243.0394,243.0394,3873.0
2024-08-19 12:40:00,244.5,244.61,244.38,244.42,1700.0,243.0991,243.2085,242.9798,243.0195,1700.0
2024-08-19 12:50:00,244.51,244.73,244.46,244.46,5828.0,243.109,243.3278,243.0593,243.0593,5828.0
2024-08-19 13:00:00,244.46,244.65,244.44,244.65,3605.0,243.0593,243.2482,243.0394,243.2482,3605.0
2024-08-19 13:10:00,244.74,244.93,244.72,244.92,1759.0,243.3377,243.5266,243.3178,243.5167,1759.0
2024-08-19 13:20:00,244.92,244.92,244.59,244.84,1715.0,243.5167,243.5167,243.1886,243.4371,1715.0
2024-08-19 13:30:00,244.6,245.09,244.46,244.9,8566.0,243.1985,243.6857,243.0593,243.4968,8566.0
2024-08-19 13:40:00,244.86,245.07,244.71,244.93,10121.0,243.457,243.6658,243.3079,243.5266,10121.0
2024-08-19 13:50:00,245.06,245.32,244.57,245.22,32764.0,243.6559,243.9144,243.1687,243.815,32764.0
2024-08-19 14:00:00,245.33,245.36,244.99,244.99,6667.0,243.9243,243.9542,243.5863,243.5863,6667.0
2024-08-19 14:10:00,244.9,245.07,244.71,244.77,5123.0,243.4968,243.6658,243.3079,243.3675,5123.0
2024-08-19 14:20:00,244.8,244.8,244.36,244.47,4821.0,243.3974,243.3974,242.9599,243.0693,4821.0
2024-08-19 14:30:00,244.6,244.61,244.34,244.37,3581.0,243.1985,243.2085,242.94,242.9698,3581.0
2024-08-19 14:40:00,244.45,244.67,244.45,244.59,2009.0,243.0494,243.2681,243.0494,243.1886,2009.0
2024-08-19 14:50:00,244.56,244.56,244.35,244.37,4081.0,243.1587,243.1587,242.9499,242.9698,4081.0
2024-08-19 15:00:00,244.38,244.53,244.05,244.41,5982.0,242.9798,243.1289,242.6517,243.0096,5982.0
2024-08-19 15:10:00,244.41,244.77,244.4,244.63,9531.0,243.0096,243.3675,242.9997,243.2283,9531.0
2024-08-19 15:20:00,244.59,244.59,244.32,244.32,3807.0,243.1886,243.1886,242.9201,242.9201,3807.0
2024-08-19 15:30:00,244.32,244.58,243.95,244.28,9732.0,242.9201,243.1786,242.5522,242.8803,9732.0
2024-08-19 15:40:00,244.28,244.48,243.89,243.94,12609.0,242.8803,243.0792,242.4926,242.5423,12609.0
2024-08-19 15:50:00,244.19,244.29,243.48,244.29,67002.0,242.7909,242.8903,242.0849,242.8903,67002.0
2024-08-20 09:30:00,244.23,245.39,244.23,244.83,18657.0,242.8306,243.984,242.8306,243.4272,18657.0
2024-08-20 09:40:00,244.9,246.24,244.89,246.18,12216.0,243.4968,244.8291,243.4868,244.7695,12216.0
2024-08-20 09:50:00,246.2,246.37,245.42,245.42,3797.0,244.7893,244.9584,244.0138,244.0138,3797.0
2024-08-20 10:00:00,245.71,246.56,245.62,246.48,2332.0,244.3021,245.1473,244.2127,245.0677,2332.0
2024-08-20 10:10:00,246.54,246.79,245.44,245.58,18989.0,245.1274,245.376,244.0337,244.1729,18989.0
2024-08-20 10:20:00,245.67,245.94,245.49,245.76,2435.0,244.2624,244.5308,244.0834,244.3519,2435.0
2024-08-20 10:30:00,245.66,245.71,245.12,245.12,11237.0,244.2524,244.3021,243.7155,243.7155,11237.0
2024-08-20 10:40:00,245.28,245.33,245.1,245.32,11326.0,243.8746,243.9243,243.6956,243.9144,11326.0
2024-08-20 10:50:00,245.23,245.45,244.89,244.96,1494.0,243.8249,244.0436,243.4868,243.5564,1494.0
2024-08-20 11:00:00,245.07,245.5,244.98,245.49,5530.0,243.6658,244.0934,243.5763,244.0834,5530.0
2024-08-20 11:10:00,245.56,245.6,245.22,245.41,3018.0,244.153,244.1928,243.815,244.0039,3018.0
2024-08-20 11:20:00,245.22,245.72,245.22,245.69,12555.0,243.815,244.3121,243.815,244.2823,12555.0
2024-08-20 11:30:00,245.56,245.92,245.53,245.76,2794.0,244.153,244.5109,244.1232,244.3519,2794.0
2024-08-20 11:40:00,245.83,245.83,245.04,245.04,1129.0,244.4215,244.4215,243.636,243.636,1129.0
2024-08-20 11:50:00,245.21,245.59,245.2,245.59,500.0,243.805,244.1828,243.7951,244.1828,500.0
2024-08-20 12:00:00,245.83,245.83,245.56,245.72,1032.0,244.4215,244.4215,244.153,244.3121,1032.0
2024-08-20 12:10:00,245.76,245.95,245.63,245.74,2109.0,244.3519,244.5408,244.2226,244.332,2109.0
2024-08-20 12:20:00,245.9,246.05,245.76,246.02,2112.0,244.4911,244.6402,244.3519,244.6104,2112.0
2024-08-20 12:30:00,245.83,245.89,245.71,245.88,2318.0,244.4215,244.4811,244.3021,244.4712,2318.0
2024-08-20 12:40:00,245.99,245.99,245.94,245.94,530.0,244.5805,244.5805,244.5308,244.5308,530.0
2024-08-20 12:50:00,245.9,246.39,245.7,246.21,2438.0,244.4911,244.9783,244.2922,244.7993,2438.0
2024-08-20 13:00:00,246.02,246.02,245.67,245.99,800.0,244.6104,244.6104,244.2624,244.5805,800.0
2024-08-20 13:10:00,246.12,246.29,246.04,246.25,28547.0,244.7098,244.8788,244.6303,244.8391,28547.0
2024-08-20 13:20:00,246.37,246.37,246.02,246.18,1549.0,244.9584,244.9584,244.6104,244.7695,1549.0
2024-08-20 13:30:00,246.15,246.17,246.01,246.03,1554.0,244.7396,244.7595,244.6004,244.6203,1554.0
2024-08-20 13:40:00,246.09,246.23,245.78,245.78,2318.0,244.68,244.8192,244.3717,244.3717,2318.0
2024-08-20 13:50:00,245.8,245.93,245.7,245.7,1466.0,244.3916,244.5209,244.2922,244.2922,1466.0
2024-08-20 14:00:00,245.71,245.88,245.65,245.88,500.0,244.3021,244.4712,244.2425,244.4712,500.0
2024-08-20 14:10:00,245.88,246.53,245.87,246.53,20339.0,244.4712,245.1175,244.4612,245.1175,20339.0
2024-08-20 14:20:00,246.54,246.66,246.53,246.56,2012.0,245.1274,245.2467,245.1175,245.1473,2012.0
2024-08-20 14:30:00,246.51,246.63,246.04,246.23,4310.0,245.0976,245.2169,244.6303,244.8192,4310.0
2024-08-20 14:40:00,246.38,246.38,246.28,246.32,1250.0,244.9683,244.9683,244.8689,244.9087,1250.0
2024-08-20 14:50:00,246.39,246.39,245.9,246.17,3220.0,244.9783,244.9783,244.4911,244.7595,3220.0
2024-08-20 15:00:00,246.23,246.38,246.21,246.29,1382.0,244.8192,244.9683,244.7993,244.8788,1382.0
2024-08-20 15:10:00,246.37,246.48,246.32,246.4,6682.0,244.9584,245.0677,244.9087,244.9882,6682.0
2024-08-20 15:20:00,246.46,246.62,246.31,246.48,10428.0,245.0479,245.2069,244.8987,245.0677,10428.0
2024-08-20 15:30:00,246.39,246.5,246.3,246.36,16286.0,244.9783,245.0876,244.8888,244.9484,16286.0
2024-08-20 15:40:00,246.38,246.6,246.3,246.6,10837.0,244.9683,245.187,244.8888,245.187,10837.0
2024-08-20 15:50:00,246.6,246.63,245.55,245.75,31185.0,245.187,245.2169,244.1431,244.3419,31185.0
2024-08-21 09:30:00,247.23,248.52,247.23,247.66,11282.0,245.8134,247.096,245.8134,246.241,11282.0
2024-08-21 09:40:00,247.74,247.74,246.79,247.46,1154.0,246.3205,246.3205,245.376,246.0421,1154.0
2024-08-21 09:50:00,247.61,248.72,247.61,247.79,3645.0,246.1913,247.2949,246.1913,246.3702,3645.0
2024-08-21 10:00:00,247.8,248.1,247.43,248.1,4824.0,246.3802,246.6785,246.0123,246.6785,4824.0
2024-08-21 10:10:00,248.21,248.21,247.17,247.34,3521.0,246.7878,246.7878,245.7538,245.9228,3521.0
2024-08-21 10:20:00,247.61,248.23,247.61,247.95,2084.0,246.1913,246.8077,246.1913,246.5293,2084.0
2024-08-21 10:30:00,248.25,249.22,247.93,249.22,6655.0,246.8276,247.792,246.5094,247.792,6655.0
2024-08-21 10:40:00,249.01,249.62,248.76,248.76,3162.0,247.5832,248.1897,247.3347,247.3347,3162.0
2024-08-21 10:50:00,248.45,248.45,247.43,247.94,2067.0,247.0264,247.0264,246.0123,246.5194,2067.0
2024-08-21 11:00:00,248.47,248.47,247.92,248.05,2552.0,247.0463,247.0463,246.4995,246.6287,2552.0
2024-08-21 11:10:00,247.8,248.7,247.8,248.17,2619.0,246.3802,247.275,246.3802,246.7481,2619.0
2024-08-21 11:20:00,248.05,248.31,247.96,248.31,2105.0,246.6287,246.8873,246.5393,246.8873,2105.0
2024-08-21 11:30:00,247.94,248.35,247.86,247.86,14473.0,246.5194,246.927,246.4398,246.4398,14473.0
2024-08-21 11:40:00,247.79,247.8,247.28,247.43,1431.0,246.3702,246.3802,245.8632,246.0123,1431.0
2024-08-21 11:50:00,247.29,247.61,247.28,247.28,5546.0,245.8731,246.1913,245.8632,245.8632,5546.0
2024-08-21 12:00:00,247.27,247.28,247.11,247.12,1637.0,245.8532,245.8632,245.6941,245.7041,1637.0
2024-08-21 12:10:00,247.26,247.37,247.1,247.14,1769.0,245.8433,245.9526,245.6842,245.724,1769.0
2024-08-21 12:20:00,247.16,247.25,247.05,247.23,8560.0,245.7438,245.8333,245.6345,245.8134,8560.0
2024-08-21 12:30:00,247.32,247.52,247.21,247.42,5924.0,245.9029,246.1018,245.7936,246.0024,5924.0
2024-08-21 12:40:00,247.41,247.5,247.27,247.5,8796.0,245.9924,246.0819,245.8532,246.0819,8796.0
2024-08-21 12:50:00,247.56,247.67,247.42,247.5,3722.0,246.1415,246.2509,246.0024,246.0819,3722.0
2024-08-21 13:00:00,247.62,247.81,247.46,247.8,8570.0,246.2012,246.3901,246.0421,246.3802,8570.0
2024-08-21 13:10:00,247.8,248.21,247.78,248.06,4054.0,246.3802,246.7878,246.3603,246.6387,4054.0
2024-08-21 13:20:00,248.13,248.19,248.12,248.19,4028.0,246.7083,246.7679,246.6983,246.7679,4028.0
2024-08-21 13:30:00,248.19,248.52,248.19,248.51,6126.0,246.7679,247.096,246.7679,247.0861,6126.0
2024-08-21 13:40:00,248.51,249.42,248.47,248.8,38090.0,247.0861,247.9909,247.0463,247.3744,38090.0
2024-08-21 13:50:00,248.99,249.88,248.98,249.4,12869.0,247.5634,248.4483,247.5534,247.971,12869.0
2024-08-21 14:00:00,249.36,249.56,248.68,248.88,3234.0,247.9312,248.1301,247.2551,247.454,3234.0
2024-08-21 14:10:00,248.87,249.0,248.64,248.79,3513.0,247.444,247.5733,247.2154,247.3645,3513.0
2024-08-21 14:20:00,248.79,249.47,248.64,249.26,16299.0,247.3645,248.0406,247.2154,247.8318,16299.0
2024-08-21 14:30:00,249.27,249.41,249.06,249.41,13233.0,247.8418,247.9809,247.633,247.9809,13233.0
2024-08-21 14:40:00,249.23,249.39,249.04,249.11,5117.0,247.802,247.9611,247.6131,247.6827,5117.0
2024-08-21 14:50:00,249.11,249.22,248.96,248.96,10643.0,247.6827,247.792,247.5335,247.5335,10643.0
2024-08-21 15:00:00,249.21,249.21,248.2,248.32,8823.0,247.7821,247.7821,246.7779,246.8972,8823.0
2024-08-21 15:10:00,248.19,248.99,248.19,248.83,22216.0,246.7679,247.5634,246.7679,247.4043,22216.0
2024-08-21 15:20:00,248.8,249.08,248.69,249.08,12762.0,247.3744,247.6528,247.2651,247.6528,12762.0
2024-08-21 15:30:00,249.01,249.46,248.94,248.98,37803.0,247.5832,248.0307,247.5136,247.5534,37803.0
2024-08-21 15:40:00,248.98,249.08,248.35,248.4,8816.0,247.5534,247.6528,246.927,246.9767,8816.0
2024-08-21 15:50:00,248.45,248.51,247.84,247.84,89850.0,247.0264,247.0861,246.4199,246.4199,89850.0
2024-08-22 09:30:00,248.75,250.15,248.24,249.89,9030.0,247.3247,248.7167,246.8177,248.4582,9030.0
2024-08-22 09:40:00,249.9,250.2,247.95,247.95,1834.0,248.4681,248.7664,246.5293,246.5293,1834.0
2024-08-22 09:50:00,247.62,248.02,246.66,247.69,3246.0,246.2012,246.5989,245.2467,246.2708,3246.0
2024-08-22 10:00:00,248.05,248.33,247.6,248.1,4560.0,246.6287,246.9071,246.1813,246.6785,4560.0
2024-08-22 10:10:00,247.95,248.2,247.75,247.96,2244.0,246.5293,246.7779,246.3305,246.5393,2244.0
2024-08-22 10:20:00,247.92,248.31,247.8,247.8,2475.0,246.4995,246.8873,246.3802,246.3802,2475.0
2024-08-22 10:30:00,247.95,248.09,247.6,247.88,3778.0,246.5293,246.6685,246.1813,246.4597,3778.0
2024-08-22 10:40:00,248.06,248.06,247.6,247.85,2515.0,246.6387,246.6387,246.1813,246.4299,2515.0
2024-08-22 10:50:00,247.67,247.93,247.64,247.9,2842.0,246.2509,246.5094,246.2211,246.4796,2842.0
2024-08-22 11:00:00,247.83,248.0,247.65,247.74,2614.0,246.41,246.579,246.231,246.3205,2614.0
2024-08-22 11:10:00,247.85,247.99,247.71,247.89,2891.0,246.4299,246.5691,246.2907,246.4697,2891.0
2024-08-22 11:20:00,247.7,247.93,247.61,247.83,8579.0,246.2807,246.5094,246.1913,246.41,8579.0
2024-08-22 11:30:00,247.83,248.18,247.6,247.98,5140.0,246.41,246.758,246.1813,246.5591,5140.0
2024-08-22 11:40:00,247.93,248.05,247.61,247.79,3265.0,246.5094,246.6287,246.1913,246.3702,3265.0
2024-08-22 11:50:00,247.7,248.02,247.64,247.67,6404.0,246.2807,246.5989,246.2211,246.2509,6404.0
2024-08-22 12:00:00,247.64,248.61,247.56,248.39,7741.0,246.2211,247.1855,246.1415,246.9668,7741.0
2024-08-22 12:10:00,248.44,248.52,248.21,248.39,23444.0,247.0165,247.096,246.7878,246.9668,23444.0
2024-08-22 12:20:00,248.66,248.66,248.36,248.58,6107.0,247.2352,247.2352,246.937,247.1557,6107.0
2024-08-22 12:30:00,248.69,248.94,248.58,248.78,2510.0,247.2651,247.5136,247.1557,247.3546,2510.0
2024-08-22 12:40:00,248.78,249.16,248.74,249.06,12511.0,247.3546,247.7324,247.3148,247.633,12511.0
2024-08-22 12:50:00,249.11,249.18,248.73,248.96,2149.0,247.6827,247.7523,247.3048,247.5335,2149.0
2024-08-22 13:00:00,248.83,249.02,248.81,249.0,1307.0,247.4043,247.5932,247.3844,247.5733,1307.0
2024-08-22 13:10:00,249.19,249.7,249.19,249.7,3458.0,247.7622,248.2693,247.7622,248.2693,3458.0
2024-08-22 13:20:00,249.75,249.79,249.56,249.64,6475.0,248.319,248.3588,248.1301,248.2096,6475.0
2024-08-22 13:30:00,249.64,249.74,249.14,249.68,4099.0,248.2096,248.3091,247.7125,248.2494,4099.0
2024-08-22 13:40:00,249.59,249.69,249.43,249.43,1911.0,248.1599,248.2593,248.0008,248.0008,1911.0
2024-08-22 13:50:00,249.57,249.59,249.1,249.22,2437.0,248.14,248.1599,247.6727,247.792,2437.0
2024-08-22 14:00:00,249.16,249.63,249.05,249.61,3578.0,247.7324,248.1997,247.623,248.1798,3578.0
2024-08-22 14:10:00,249.61,250.24,249.59,250.24,2543.0,248.1798,248.8062,248.1599,248.8062,2543.0
2024-08-22 14:20:00,250.14,250.18,249.77,249.99,3020.0,248.7068,248.7465,248.3389,248.5576,3020.0
2024-08-22 14:30:00,250.07,250.07,249.91,250.01,1038.0,248.6372,248.6372,248.4781,248.5775,1038.0
2024-08-22 14:40:00,250.03,250.23,249.96,250.23,1700.0,248.5974,248.7963,248.5278,248.7963,1700.0
2024-08-22 14:50:00,250.13,250.2,249.58,249.68,7210.0,248.6968,248.7664,248.15,248.2494,7210.0
2024-08-22 15:00:00,249.68,249.94,249.67,249.9,3043.0,248.2494,248.5079,248.2395,248.4681,3043.0
2024-08-22 15:10:00,249.9,250.03,249.72,249.83,5649.0,248.4681,248.5974,248.2892,248.3985,5649.0
2024-08-22 15:20:00,249.81,249.81,249.4,249.49,5619.0,248.3787,248.3787,247.971,248.0605,5619.0
2024-08-22 15:30:00,249.49,249.63,249.13,249.3,7776.0,248.0605,248.1997,247.7026,247.8716,7776.0
2024-08-22 15:40:00,249.21,249.22,248.95,249.13,19347.0,247.7821,247.792,247.5236,247.7026,19347.0
2024-08-22 15:50:00,249.18,249.29,247.87,247.98,102587.0,247.7523,247.8616,246.4498,246.5591,102587.0
2024-08-23 09:30:00,250.26,250.66,249.65,250.66,11969.0,248.8261,249.2238,248.2196,249.2238,11969.0
2024-08-23 09:40:00,250.39,250.51,250.02,250.45,2795.0,248.9553,249.0746,248.5875,249.015,2795.0
2024-08-23 09:50:00,250.17,250.28,249.8,250.28,6344.0,248.7366,248.846,248.3687,248.846,6344.0
2024-08-23 10:00:00,250.28,251.68,250.14,250.65,79898.0,248.846,250.2379,248.7068,249.2138,79898.0
2024-08-23 10:10:00,250.65,252.61,250.65,251.88,48856.0,249.2138,251.1626,249.2138,250.4368,48856.0
2024-08-23 10:20:00,251.98,253.09,251.63,252.86,78611.0,250.5362,251.6399,250.1882,251.4112,78611.0
2024-08-23 10:30:00,252.98,253.64,252.93,253.62,4145.0,251.5305,252.1867,251.4808,252.1668,4145.0
2024-08-23 10:40:00,253.49,254.78,253.49,253.77,12188.0,252.0376,253.3202,252.0376,252.316,12188.0
2024-08-23 10:50:00,254.02,255.43,253.7,254.98,5075.0,252.5645,253.9665,252.2464,253.519,5075.0
2024-08-23 11:00:00,254.95,255.71,254.51,255.32,2455.0,253.4892,254.2449,253.0517,253.8571,2455.0
2024-08-23 11:10:00,255.61,256.35,255.14,256.34,3135.0,254.1454,254.8812,253.6781,254.8712,3135.0
2024-08-23 11:20:00,256.26,256.98,255.9,256.98,2848.0,254.7917,255.5076,254.4338,255.5076,2848.0
2024-08-23 11:30:00,257.12,257.42,256.93,257.25,6521.0,255.6468,255.9451,255.4579,255.776,6521.0
2024-08-23 11:40:00,257.16,257.2,256.48,257.09,4272.0,255.6865,255.7263,255.0104,255.6169,4272.0
2024-08-23 11:50:00,257.05,257.2,256.41,256.42,3755.0,255.5772,255.7263,254.9408,254.9508,3755.0
2024-08-23 12:00:00,256.12,256.12,254.8,255.6,4698.0,254.6525,254.6525,253.3401,254.1355,4698.0
2024-08-23 12:10:00,255.42,255.45,254.7,254.98,6007.0,253.9565,253.9863,253.2406,253.519,6007.0
2024-08-23 12:20:00,255.15,255.15,254.6,254.68,10667.0,253.6881,253.6881,253.1412,253.2208,10667.0
2024-08-23 12:30:00,254.64,254.87,254.42,254.48,3552.0,253.181,253.4097,252.9622,253.0219,3552.0
2024-08-23 12:40:00,254.66,254.72,253.92,253.93,2967.0,253.2009,253.2605,252.4651,252.4751,2967.0
2024-08-23 12:50:00,254.0,254.81,254.0,254.81,3181.0,252.5446,253.35,252.5446,253.35,3181.0
2024-08-23 13:00:00,254.84,254.93,254.68,254.68,5786.0,253.3798,253.4693,253.2208,253.2208,5786.0
2024-08-23 13:10:00,254.69,254.97,254.61,254.76,1882.0,253.2307,253.5091,253.1512,253.3003,1882.0
2024-08-23 13:20:00,254.55,254.98,254.55,254.68,5087.0,253.0915,253.519,253.0915,253.2208,5087.0
2024-08-23 13:30:00,254.68,254.78,254.15,254.16,8052.0,253.2208,253.3202,252.6938,252.7037,8052.0
2024-08-23 13:40:00,253.97,254.2,253.91,253.96,5528.0,252.5148,252.7435,252.4552,252.5049,5528.0
2024-08-23 13:50:00,253.95,254.02,253.77,253.86,2700.0,252.4949,252.5645,252.316,252.4055,2700.0
2024-08-23 14:00:00,253.83,253.93,253.72,253.9,4839.0,252.3756,252.4751,252.2663,252.4452,4839.0
2024-08-23 14:10:00,253.85,253.91,253.65,253.91,4649.0,252.3955,252.4552,252.1967,252.4552,4649.0
2024-08-23 14:20:00,253.91,253.91,253.46,253.7,5805.0,252.4552,252.4552,252.0077,252.2464,5805.0
2024-08-23 14:30:00,253.45,253.57,253.4,253.41,2525.0,251.9978,252.1171,251.9481,251.958,2525.0
2024-08-23 14:40:00,253.51,253.62,253.45,253.46,7799.0,252.0575,252.1668,251.9978,252.0077,7799.0
2024-08-23 14:50:00,253.44,253.46,253.29,253.43,5292.0,251.9879,252.0077,251.8387,251.9779,5292.0
2024-08-23 15:00:00,253.33,253.56,253.12,253.43,15245.0,251.8785,252.1072,251.6697,251.9779,15245.0
2024-08-23 15:10:00,253.56,253.7,253.45,253.51,12692.0,252.1072,252.2464,251.9978,252.0575,12692.0
2024-08-23 15:20:00,253.61,253.93,253.46,253.89,7882.0,252.1569,252.4751,252.0077,252.4353,7882.0
2024-08-23 15:30:00,253.97,254.54,253.97,254.07,14324.0,252.5148,253.0816,252.5148,252.6142,14324.0
2024-08-23 15:40:00,254.07,254.63,253.63,254.63,16712.0,252.6142,253.171,252.1768,253.171,16712.0
2024-08-23 15:50:00,254.78,255.11,254.31,254.89,49049.0,253.3202,253.6483,252.8529,253.4296,49049.0
2024-08-26 09:30:00,256.33,257.54,255.89,257.54,9966.0,254.8613,256.0644,254.4238,256.0644,9966.0
2024-08-26 09:40:00,256.65,257.54,256.49,257.12,3323.0,255.1795,256.0644,255.0204,255.6468,3323.0
2024-08-26 09:50:00,256.94,256.94,255.92,255.99,3367.0,255.4678,255.4678,254.4536,254.5232,3367.0
2024-08-26 10:00:00,256.35,256.66,256.01,256.61,4519.0,254.8812,255.1894,254.5431,255.1397,4519.0
2024-08-26 10:10:00,256.66,256.73,256.28,256.29,1659.0,255.1894,255.259,254.8116,254.8215,1659.0
2024-08-26 10:20:00,256.04,256.61,255.93,256.52,1695.0,254.573,255.1397,254.4636,255.0502,1695.0
2024-08-26 10:30:00,256.37,256.37,256.23,256.26,902.0,254.9011,254.9011,254.7619,254.7917,902.0
2024-08-26 10:40:00,256.05,256.62,256.04,256.37,2596.0,254.5829,255.1496,254.573,254.9011,2596.0
2024-08-26 10:50:00,256.32,256.32,255.61,255.61,2447.0,254.8514,254.8514,254.1454,254.1454,2447.0
2024-08-26 11:00:00,255.73,255.93,255.38,255.39,2720.0,254.2647,254.4636,253.9167,253.9267,2720.0
2024-08-26 11:10:00,255.57,255.67,255.48,255.49,1150.0,254.1057,254.2051,254.0162,254.0261,1150.0
2024-08-26 11:20:00,255.37,255.42,254.99,255.08,1918.0,253.9068,253.9565,253.529,253.6185,1918.0
2024-08-26 11:30:00,254.95,254.97,254.57,254.6,2407.0,253.4892,253.5091,253.1114,253.1412,2407.0
2024-08-26 11:40:00,254.54,254.58,253.98,254.18,3652.0,253.0816,253.1213,252.5248,252.7236,3652.0
2024-08-26 11:50:00,253.98,254.17,253.77,253.77,1940.0,252.5248,252.7137,252.316,252.316,1940.0
2024-08-26 12:00:00,253.57,253.79,253.56,253.61,846.0,252.1171,252.3359,252.1072,252.1569,846.0
2024-08-26 12:10:00,253.8,253.85,253.36,253.85,6051.0,252.3458,252.3955,251.9083,252.3955,6051.0
2024-08-26 12:20:00,253.99,253.99,253.41,253.56,1276.0,252.5347,252.5347,251.958,252.1072,1276.0
2024-08-26 12:30:00,253.48,253.62,253.25,253.25,1891.0,252.0276,252.1668,251.7989,251.7989,1891.0
2024-08-26 12:40:00,253.25,253.52,253.21,253.52,1297.0,251.7989,252.0674,251.7592,252.0674,1297.0
2024-08-26 12:50:00,253.67,253.67,253.55,253.66,1450.0,252.2165,252.2165,252.0972,252.2066,1450.0
2024-08-26 13:00:00,253.66,253.7,253.11,253.43,3191.0,252.2066,252.2464,251.6597,251.9779,3191.0
2024-08-26 13:10:00,253.38,253.48,253.25,253.26,3558.0,251.9282,252.0276,251.7989,251.8089,3558.0
2024-08-26 13:20:00,253.15,253.37,253.11,253.14,1621.0,251.6995,251.9183,251.6597,251.6896,1621.0
2024-08-26 13:30:00,252.95,253.01,252.12,252.12,1826.0,251.5007,251.5603,250.6754,250.6754,1826.0
2024-08-26 13:40:00,252.07,252.07,251.43,251.81,1766.0,250.6257,250.6257,249.9894,250.3672,1766.0
2024-08-26 13:50:00,251.83,251.95,251.77,251.84,979.0,250.3871,250.5064,250.3274,250.397,979.0
2024-08-26 14:00:00,252.03,252.04,251.74,251.74,1283.0,250.5859,250.5959,250.2976,250.2976,1283.0
2024-08-26 14:10:00,251.85,252.08,251.82,251.94,2465.0,250.407,250.6357,250.3771,250.4965,2465.0
2024-08-26 14:20:00,252.07,252.47,252.05,252.47,3372.0,250.6257,251.0234,250.6058,251.0234,3372.0
2024-08-26 14:30:00,252.46,252.53,251.97,252.12,2741.0,251.0135,251.0831,250.5263,250.6754,2741.0
2024-08-26 14:40:00,252.31,252.52,251.97,251.97,2620.0,250.8643,251.0731,250.5263,250.5263,2620.0
2024-08-26 14:50:00,251.95,251.98,251.7,251.86,2993.0,250.5064,250.5362,250.2578,250.4169,2993.0
2024-08-26 15:00:00,251.87,251.87,251.51,251.79,2423.0,250.4269,250.4269,250.0689,250.3473,2423.0
2024-08-26 15:10:00,251.72,251.9,251.72,251.76,2641.0,250.2777,250.4567,250.2777,250.3175,2641.0
2024-08-26 15:20:00,251.75,251.75,251.56,251.64,4245.0,250.3075,250.3075,250.1186,250.1982,4245.0
2024-08-26 15:30:00,251.56,251.56,251.11,251.13,16296.0,250.1186,250.1186,249.6712,249.6911,16296.0
2024-08-26 15:40:00,251.05,251.31,250.66,251.04,10331.0,249.6116,249.8701,249.2238,249.6016,10331.0
2024-08-26 15:50:00,251.04,251.15,250.23,250.68,67647.0,249.6016,249.711,248.7963,249.2437,67647.0
2024-08-27 09:30:00,249.02,250.01,245.89,246.6,23471.0,247.5932,248.5775,244.4811,245.187,23471.0
2024-08-27 09:40:00,247.08,247.08,245.34,246.34,18656.0,245.6643,245.6643,243.9343,244.9285,18656.0
2024-08-27 09:50:00,245.91,247.03,245.91,246.34,34249.0,244.501,245.6146,244.501,244.9285,34249.0
2024-08-27 10:00:00,246.34,246.68,245.77,245.98,12444.0,244.9285,245.2666,244.3618,244.5706,12444.0
2024-08-27 10:10:00,246.11,246.11,244.22,244.22,6086.0,244.6999,244.6999,242.8207,242.8207,6086.0
2024-08-27 10:20:00,244.26,244.45,243.25,243.81,26594.0,242.8605,243.0494,241.8562,242.413,26594.0
2024-08-27 10:30:00,244.11,244.26,242.83,242.95,10464.0,242.7113,242.8605,241.4387,241.558,10464.0
2024-08-27 10:40:00,243.09,243.54,240.09,240.09,12985.0,241.6972,242.1446,238.7144,238.7144,12985.0
2024-08-27 10:50:00,240.0,240.86,239.54,240.46,9024.0,238.6249,239.4799,238.1675,239.0822,9024.0
2024-08-27 11:00:00,240.48,241.55,239.0,239.53,20986.0,239.1021,240.166,237.6306,238.1576,20986.0
2024-08-27 11:10:00,239.55,240.75,239.53,240.28,21427.0,238.1774,239.3706,238.1576,238.9033,21427.0
2024-08-27 11:20:00,240.35,240.84,240.25,240.45,23796.0,238.9729,239.4601,238.8734,239.0723,23796.0
2024-08-27 11:30:00,240.04,240.32,239.8,239.99,6801.0,238.6646,238.943,238.426,238.6149,6801.0
2024-08-27 11:40:00,239.99,240.11,239.51,239.69,2403.0,238.6149,238.7342,238.1377,238.3166,2403.0
2024-08-27 11:50:00,239.82,239.82,238.85,238.85,2121.0,238.4459,238.4459,237.4815,237.4815,2121.0
2024-08-27 12:00:00,238.64,238.98,237.5,237.51,17066.0,237.2727,237.6107,236.1392,236.1491,17066.0
2024-08-27 12:10:00,237.47,237.71,237.27,237.59,24182.0,236.1094,236.348,235.9105,236.2287,24182.0
2024-08-27 12:20:00,237.64,237.86,237.21,237.4,4320.0,236.2784,236.4971,235.8509,236.0398,4320.0
2024-08-27 12:30:00,237.17,237.68,237.17,237.25,2813.0,235.8111,236.3182,235.8111,235.8906,2813.0
2024-08-27 12:40:00,237.55,238.4,237.55,238.23,12700.0,236.1889,237.034,236.1889,236.865,12700.0
2024-08-27 12:50:00,238.23,239.14,238.22,238.87,6047.0,236.865,237.7698,236.8551,237.5013,6047.0
2024-08-27 13:00:00,238.77,239.91,238.77,239.69,7934.0,237.4019,238.5354,237.4019,238.3166,7934.0
2024-08-27 13:10:00,239.69,240.08,239.69,239.77,2811.0,238.3166,238.7044,238.3166,238.3962,2811.0
2024-08-27 13:20:00,239.84,239.97,239.75,239.9,1207.0,238.4658,238.595,238.3763,238.5254,1207.0
2024-08-27 13:30:00,239.99,240.59,239.99,240.38,4146.0,238.6149,239.2115,238.6149,239.0027,4146.0
2024-08-27 13:40:00,240.21,240.53,240.0,240.49,5355.0,238.8337,239.1518,238.6249,239.1121,5355.0
2024-08-27 13:50:00,240.43,241.01,240.4,241.01,6088.0,239.0524,239.6291,239.0226,239.6291,6088.0
2024-08-27 14:00:00,240.92,241.59,240.92,241.51,12050.0,239.5396,240.2058,239.5396,240.1262,12050.0
2024-08-27 14:10:00,241.52,242.58,241.51,242.58,13855.0,240.1362,241.1901,240.1262,241.1901,13855.0
2024-08-27 14:20:00,242.58,242.74,242.36,242.74,8452.0,241.1901,241.3492,240.9713,241.3492,8452.0
2024-08-27 14:30:00,242.72,242.72,241.9,241.9,27145.0,241.3293,241.3293,240.514,240.514,27145.0
2024-08-27 14:40:00,242.01,242.38,241.74,241.89,6599.0,240.6233,240.9912,240.3549,240.504,6599.0
2024-08-27 14:50:00,241.85,241.99,241.61,241.81,2044.0,240.4643,240.6035,240.2256,240.4245,2044.0
2024-08-27 15:00:00,241.75,241.75,241.23,241.3,2301.0,240.3648,240.3648,239.8478,239.9174,2301.0
2024-08-27 15:10:00,241.48,241.56,241.13,241.27,3018.0,240.0964,240.1759,239.7484,239.8876,3018.0
2024-08-27 15:20:00,241.18,241.46,241.13,241.36,4748.0,239.7981,240.0765,239.7484,239.9771,4748.0
2024-08-27 15:30:00,241.26,241.57,240.98,241.09,14959.0,239.8776,240.1859,239.5993,239.7086,14959.0
2024-08-27 15:40:00,241.14,241.22,240.64,241.05,9861.0,239.7583,239.8379,239.2612,239.6688,9861.0
2024-08-27 15:50:00,240.96,241.16,240.31,240.41,49428.0,239.5794,239.7782,238.9331,239.0325,49428.0
2024-08-28 09:30:00,241.81,241.81,240.5,240.96,11983.0,240.4245,240.4245,239.122,239.5794,11983.0
2024-08-28 09:40:00,240.69,242.39,240.68,241.42,9298.0,239.3109,241.0012,239.301,240.0367,9298.0
2024-08-28 09:50:00,241.5,241.7,241.03,241.09,8517.0,240.1163,240.3151,239.649,239.7086,8517.0
2024-08-28 10:00:00,241.09,241.84,240.93,241.61,9123.0,239.7086,240.4543,239.5495,240.2256,9123.0
2024-08-28 10:10:00,241.46,241.58,240.94,241.05,4971.0,240.0765,240.1958,239.5595,239.6688,4971.0
2024-08-28 10:20:00,241.08,241.32,240.89,241.21,9530.0,239.6987,239.9373,239.5098,239.8279,9530.0
2024-08-28 10:30:00,241.05,241.34,240.8,241.11,7397.0,239.6688,239.9572,239.4203,239.7285,7397.0
2024-08-28 10:40:00,240.98,241.08,240.65,240.68,10971.0,239.5993,239.6987,239.2711,239.301,10971.0
2024-08-28 10:50:00,240.81,241.27,240.66,241.27,2166.0,239.4302,239.8876,239.2811,239.8876,2166.0
2024-08-28 11:00:00,241.27,241.38,240.69,240.84,27655.0,239.8876,239.997,239.3109,239.4601,27655.0
2024-08-28 11:10:00,240.58,240.7,239.31,239.4,16274.0,239.2015,239.3209,237.9388,238.0283,16274.0
2024-08-28 11:20:00,239.4,240.08,238.99,240.01,13808.0,238.0283,238.7044,237.6207,238.6348,13808.0
2024-08-28 11:30:00,240.01,240.09,239.63,239.97,5190.0,238.6348,238.7144,238.257,238.595,5190.0
2024-08-28 11:40:00,239.95,239.98,239.68,239.88,5130.0,238.5752,238.605,238.3067,238.5056,5130.0
2024-08-28 11:50:00,239.89,240.36,239.88,240.15,18823.0,238.5155,238.9828,238.5056,238.774,18823.0
2024-08-28 12:00:00,240.09,240.1,239.77,239.77,10796.0,238.7144,238.7243,238.3962,238.3962,10796.0
2024-08-28 12:10:00,239.68,240.01,239.54,239.87,6959.0,238.3067,238.6348,238.1675,238.4956,6959.0
2024-08-28 12:20:00,239.66,239.66,238.93,238.94,3131.0,238.2868,238.2868,237.561,237.5709,3131.0
2024-08-28 12:30:00,239.04,239.29,238.89,239.29,7108.0,237.6704,237.9189,237.5212,237.9189,7108.0
2024-08-28 12:40:00,239.09,239.7,239.09,239.7,7913.0,237.7201,238.3266,237.7201,238.3266,7913.0
2024-08-28 12:50:00,239.97,239.97,239.39,239.47,6402.0,238.595,238.595,238.0184,238.0979,6402.0
2024-08-28 13:00:00,239.37,239.52,239.03,239.06,11814.0,237.9985,238.1476,237.6604,237.6903,11814.0
2024-08-28 13:10:00,238.98,239.19,238.58,238.59,43513.0,237.6107,237.8195,237.213,237.2229,43513.0
2024-08-28 13:20:00,238.71,238.9,238.59,238.68,3147.0,237.3423,237.5312,237.2229,237.3124,3147.0
2024-08-28 13:30:00,238.67,238.96,238.58,238.96,5804.0,237.3025,237.5908,237.213,237.5908,5804.0
2024-08-28 13:40:00,238.71,238.96,238.13,238.23,7070.0,237.3423,237.5908,236.7656,236.865,7070.0
2024-08-28 13:50:00,238.24,238.37,237.71,237.86,4893.0,236.875,237.0042,236.348,236.4971,4893.0
2024-08-28 14:00:00,237.7,237.88,237.45,237.76,15803.0,236.338,236.517,236.0895,236.3977,15803.0
2024-08-28 14:10:00,237.76,237.8,237.36,237.42,15541.0,236.3977,236.4375,236.0,236.0596,15541.0
2024-08-28 14:20:00,237.47,237.61,237.17,237.31,31520.0,236.1094,236.2486,235.8111,235.9503,31520.0
2024-08-28 14:30:00,237.36,237.44,237.05,237.2,11448.0,236.0,236.0795,235.6918,235.8409,11448.0
2024-08-28 14:40:00,237.18,237.18,236.76,236.89,4367.0,235.821,235.821,235.4034,235.5327,4367.0
2024-08-28 14:50:00,236.93,237.61,236.87,237.55,24220.0,235.5725,236.2486,235.5128,236.1889,24220.0
2024-08-28 15:00:00,237.55,237.92,237.35,237.42,47484.0,236.1889,236.5568,235.99,236.0596,47484.0
2024-08-28 15:10:00,237.43,237.56,237.02,237.24,36529.0,236.0696,236.1988,235.6619,235.8807,36529.0
2024-08-28 15:20:00,237.29,237.32,236.93,237.08,19761.0,235.9304,235.9602,235.5725,235.7216,19761.0
2024-08-28 15:30:00,237.05,237.09,236.18,236.52,26272.0,235.6918,235.7315,234.8268,235.1648,26272.0
2024-08-28 15:40:00,236.59,236.6,235.37,235.56,51239.0,235.2344,235.2443,234.0214,234.2103,51239.0
2024-08-28 15:50:00,235.62,236.15,235.09,235.78,350024.0,234.27,234.7969,233.743,234.429,350024.0
2024-08-29 09:30:00,237.52,238.96,236.85,238.52,18656.0,236.1591,237.5908,235.4929,237.1533,18656.0
2024-08-29 09:40:00,238.52,239.14,237.87,238.24,19412.0,237.1533,237.7698,236.5071,236.875,19412.0
2024-08-29 09:50:00,238.02,238.24,237.08,237.81,6341.0,236.6562,236.875,235.7216,236.4474,6341.0
2024-08-29 10:00:00,238.22,239.79,238.22,239.79,9638.0,236.8551,238.4161,236.8551,238.4161,9638.0
2024-08-29 10:10:00,239.7,239.89,239.32,239.43,11968.0,238.3266,238.5155,237.9488,238.0581,11968.0
2024-08-29 10:20:00,239.6,239.71,239.35,239.38,21904.0,238.2272,238.3365,237.9786,238.0084,21904.0
2024-08-29 10:30:00,239.4,239.59,239.16,239.41,13217.0,238.0283,238.2172,237.7897,238.0382,13217.0
2024-08-29 10:40:00,239.61,239.93,239.2,239.81,8417.0,238.2371,238.5553,237.8294,238.436,8417.0
2024-08-29 10:50:00,239.81,240.14,238.9,239.33,8409.0,238.436,238.7641,237.5312,237.9587,8409.0
2024-08-29 11:00:00,239.49,240.07,239.49,240.01,2358.0,238.1178,238.6945,238.1178,238.6348,2358.0
2024-08-29 11:10:00,239.95,240.41,239.85,240.31,11111.0,238.5752,239.0325,238.4757,238.9331,11111.0
2024-08-29 11:20:00,240.33,240.61,240.0,240.45,18628.0,238.953,239.2314,238.6249,239.0723,18628.0
2024-08-29 11:30:00,240.56,240.91,240.56,240.69,5387.0,239.1817,239.5297,239.1817,239.3109,5387.0
2024-08-29 11:40:00,240.66,240.91,240.51,240.87,4339.0,239.2811,239.5297,239.1319,239.4899,4339.0
2024-08-29 11:50:00,240.84,241.22,240.64,241.18,10096.0,239.4601,239.8379,239.2612,239.7981,10096.0
2024-08-29 12:00:00,241.3,241.6,241.02,241.6,38150.0,239.9174,240.2157,239.639,240.2157,38150.0
2024-08-29 12:10:00,241.64,242.33,241.64,242.17,7637.0,240.2555,240.9415,240.2555,240.7824,7637.0
2024-08-29 12:20:00,242.03,242.3,241.78,242.3,4650.0,240.6432,240.9117,240.3947,240.9117,4650.0
2024-08-29 12:30:00,242.16,242.3,241.94,242.23,8122.0,240.7725,240.9117,240.5538,240.8421,8122.0
2024-08-29 12:40:00,242.26,242.53,241.96,242.01,4044.0,240.8719,241.1404,240.5736,240.6233,4044.0
2024-08-29 12:50:00,242.11,242.38,241.89,242.26,9696.0,240.7228,240.9912,240.504,240.8719,9696.0
2024-08-29 13:00:00,242.16,242.33,242.05,242.33,6067.0,240.7725,240.9415,240.6631,240.9415,6067.0
2024-08-29 13:10:00,242.08,242.39,242.03,242.22,4794.0,240.6929,241.0012,240.6432,240.8321,4794.0
2024-08-29 13:20:00,242.09,242.29,241.92,242.25,5758.0,240.7029,240.9017,240.5339,240.862,5758.0
2024-08-29 13:30:00,242.27,242.88,242.06,242.73,12406.0,240.8819,241.4884,240.6731,241.3392,12406.0
2024-08-29 13:40:00,242.82,243.05,242.73,242.73,1804.0,241.4287,241.6574,241.3392,241.3392,1804.0
2024-08-29 13:50:00,242.87,242.97,242.69,242.81,5973.0,241.4784,241.5778,241.2995,241.4188,5973.0
2024-08-29 14:00:00,242.7,242.99,242.48,242.95,5342.0,241.3094,241.5977,241.0907,241.558,5342.0
2024-08-29 14:10:00,243.0,243.42,242.94,242.95,5300.0,241.6077,242.0253,241.548,241.558,5300.0
2024-08-29 14:20:00,242.89,243.11,242.46,242.47,9385.0,241.4983,241.717,241.0708,241.0807,9385.0
2024-08-29 14:30:00,242.43,242.49,241.91,242.01,5906.0,241.0409,241.1006,240.5239,240.6233,5906.0
2024-08-29 14:40:00,242.04,242.19,241.68,242.02,6699.0,240.6532,240.8023,240.2952,240.6333,6699.0
2024-08-29 14:50:00,242.02,242.02,241.51,241.64,12398.0,240.6333,240.6333,240.1262,240.2555,12398.0
2024-08-29 15:00:00,241.6,242.03,241.33,242.02,30300.0,240.2157,240.6432,239.9472,240.6333,30300.0
2024-08-29 15:10:00,242.04,242.76,241.64,242.35,6925.0,240.6532,241.3691,240.2555,240.9614,6925.0
2024-08-29 15:20:00,242.55,243.12,242.55,243.0,5691.0,241.1603,241.727,241.1603,241.6077,5691.0
2024-08-29 15:30:00,242.86,243.02,242.74,242.88,11135.0,241.4685,241.6276,241.3492,241.4884,11135.0
2024-08-29 15:40:00,242.86,242.9,241.51,241.62,18854.0,241.4685,241.5082,240.1262,240.2356,18854.0
2024-08-29 15:50:00,241.7,241.7,240.93,241.23,55590.0,240.3151,240.3151,239.5495,239.8478,55590.0
2024-08-30 09:30:00,242.29,244.26,241.63,243.76,5347.0,240.9017,242.8605,240.2455,242.3633,5347.0
2024-08-30 09:40:00,244.0,244.42,242.46,242.47,9326.0,242.6019,243.0195,241.0708,241.0807,9326.0
2024-08-30 09:50:00,242.2,242.82,241.37,242.59,7505.0,240.8123,241.4287,239.987,241.2,7505.0
2024-08-30 10:00:00,242.83,243.98,242.6,243.98,9487.0,241.4387,242.5821,241.21,242.5821,9487.0
2024-08-30 10:10:00,244.33,244.5,244.0,244.5,2856.0,242.9301,243.0991,242.6019,243.0991,2856.0
2024-08-30 10:20:00,244.31,244.54,243.78,244.42,14291.0,242.9102,243.1389,242.3832,243.0195,14291.0
2024-08-30 10:30:00,244.44,244.44,244.14,244.25,1690.0,243.0394,243.0394,242.7411,242.8505,1690.0
2024-08-30 10:40:00,244.34,244.5,244.0,244.44,8865.0,242.94,243.0991,242.6019,243.0394,8865.0
2024-08-30 10:50:00,244.55,244.79,244.27,244.39,2956.0,243.1488,243.3874,242.8704,242.9897,2956.0
2024-08-30 11:00:00,244.39,244.46,244.1,244.15,4534.0,242.9897,243.0593,242.7014,242.7511,4534.0
2024-08-30 11:10:00,244.38,244.55,243.81,243.81,8923.0,242.9798,243.1488,242.413,242.413,8923.0
2024-08-30 11:20:00,243.65,243.75,243.19,243.3,3579.0,242.254,242.3534,241.7966,241.906,3579.0
2024-08-30 11:30:00,243.46,243.52,242.7,242.86,13644.0,242.065,242.1247,241.3094,241.4685,13644.0
2024-08-30 11:40:00,242.83,243.18,242.75,243.09,7755.0,241.4387,241.7866,241.3591,241.6972,7755.0
2024-08-30 11:50:00,243.2,243.27,242.99,243.09,11897.0,241.8065,241.8761,241.5977,241.6972,11897.0
2024-08-30 12:00:00,243.1,243.49,242.66,243.49,6605.0,241.7071,242.0949,241.2696,242.0949,6605.0
2024-08-30 12:10:00,243.6,243.91,243.31,243.49,3763.0,242.2042,242.5125,241.9159,242.0949,3763.0
2024-08-30 12:20:00,243.35,243.35,242.49,242.5,2955.0,241.9557,241.9557,241.1006,241.1105,2955.0
2024-08-30 12:30:00,242.65,242.65,242.02,242.3,2467.0,241.2597,241.2597,240.6333,240.9117,2467.0
2024-08-30 12:40:00,242.2,242.26,241.74,242.19,1729.0,240.8123,240.8719,240.3549,240.8023,1729.0
2024-08-30 12:50:00,242.46,242.86,242.46,242.5,1022.0,241.0708,241.4685,241.0708,241.1105,1022.0
2024-08-30 13:00:00,242.81,243.07,242.63,242.63,1437.0,241.4188,241.6773,241.2398,241.2398,1437.0
2024-08-30 13:10:00,242.52,242.65,242.42,242.42,5112.0,241.1304,241.2597,241.031,241.031,5112.0
2024-08-30 13:20:00,242.42,242.67,242.42,242.58,1168.0,241.031,241.2796,241.031,241.1901,1168.0
2024-08-30 13:30:00,242.71,242.89,242.6,242.86,2082.0,241.3193,241.4983,241.21,241.4685,2082.0
2024-08-30 13:40:00,242.85,243.29,242.83,243.24,7783.0,241.4585,241.896,241.4387,241.8463,7783.0
2024-08-30 13:50:00,243.23,243.5,243.23,243.27,2664.0,241.8364,242.1048,241.8364,241.8761,2664.0
2024-08-30 14:00:00,243.11,243.76,243.1,243.61,3273.0,241.717,242.3633,241.7071,242.2142,3273.0
2024-08-30 14:10:00,243.61,243.93,243.58,243.83,3247.0,242.2142,242.5323,242.1844,242.4329,3247.0
2024-08-30 14:20:00,243.71,243.89,243.34,243.34,3591.0,242.3136,242.4926,241.9457,241.9457,3591.0
2024-08-30 14:30:00,243.46,243.46,243.18,243.27,5313.0,242.065,242.065,241.7866,241.8761,5313.0
2024-08-30 14:40:00,243.22,243.46,243.12,243.39,3217.0,241.8264,242.065,241.727,241.9954,3217.0
2024-08-30 14:50:00,243.43,243.53,243.2,243.36,7164.0,242.0352,242.1346,241.8065,241.9656,7164.0
2024-08-30 15:00:00,243.37,243.64,243.26,243.39,17809.0,241.9756,242.244,241.8662,241.9954,17809.0
2024-08-30 15:10:00,243.25,243.49,243.05,243.31,5578.0,241.8562,242.0949,241.6574,241.9159,5578.0
2024-08-30 15:20:00,243.38,243.94,243.32,243.92,13086.0,241.9855,242.5423,241.9258,242.5224,13086.0
2024-08-30 15:30:00,243.92,244.83,243.83,244.72,13420.0,242.5224,243.4272,242.4329,243.3178,13420.0
2024-08-30 15:40:00,244.72,244.84,244.45,244.74,25397.0,243.3178,243.4371,243.0494,243.3377,25397.0
2024-08-30 15:50:00,244.74,245.87,244.39,245.22,86185.0,243.3377,244.4612,242.9897,243.815,86185.0
2024-09-03 09:30:00,241.65,244.0,241.25,241.25,15122.0,240.2654,242.6019,239.8677,239.8677,15122.0
2024-09-03 09:40:00,240.88,240.88,238.42,238.42,6391.0,239.4998,239.4998,237.0539,237.0539,6391.0
2024-09-03 09:50:00,238.77,239.99,238.42,239.99,10803.0,237.4019,238.6149,237.0539,238.6149,10803.0
2024-09-03 10:00:00,239.82,239.92,237.68,238.98,8676.0,238.4459,238.5453,236.3182,237.6107,8676.0
2024-09-03 10:10:00,239.02,239.46,238.89,239.26,2942.0,237.6505,238.088,237.5212,237.8891,2942.0
2024-09-03 10:20:00,238.92,239.12,238.67,239.03,1650.0,237.5511,237.7499,237.3025,237.6604,1650.0
2024-09-03 10:30:00,239.03,240.17,239.02,239.78,6017.0,237.6604,238.7939,237.6505,238.4061,6017.0
2024-09-03 10:40:00,240.01,240.68,240.01,240.47,10076.0,238.6348,239.301,238.6348,239.0922,10076.0
2024-09-03 10:50:00,240.49,240.83,240.47,240.59,8541.0,239.1121,239.4501,239.0922,239.2115,8541.0
2024-09-03 11:00:00,240.62,241.36,240.36,241.12,14093.0,239.2413,239.9771,238.9828,239.7384,14093.0
2024-09-03 11:10:00,241.12,241.6,241.11,241.53,8625.0,239.7384,240.2157,239.7285,240.1461,8625.0
2024-09-03 11:20:00,241.44,241.64,241.09,241.36,12236.0,240.0566,240.2555,239.7086,239.9771,12236.0
2024-09-03 11:30:00,241.68,242.03,241.31,241.87,2919.0,240.2952,240.6432,239.9274,240.4842,2919.0
2024-09-03 11:40:00,242.01,242.12,241.58,241.77,4439.0,240.6233,240.7327,240.1958,240.3847,4439.0
2024-09-03 11:50:00,241.9,242.17,241.72,241.72,5957.0,240.514,240.7824,240.335,240.335,5957.0
2024-09-03 12:00:00,241.83,242.06,241.5,241.51,5040.0,240.4444,240.6731,240.1163,240.1262,5040.0
2024-09-03 12:10:00,241.41,241.65,241.16,241.46,5466.0,240.0268,240.2654,239.7782,240.0765,5466.0
2024-09-03 12:20:00,241.45,241.48,240.79,241.2,6915.0,240.0666,240.0964,239.4103,239.818,6915.0
2024-09-03 12:30:00,241.18,241.19,240.83,241.05,6229.0,239.7981,239.808,239.4501,239.6688,6229.0
2024-09-03 12:40:00,241.08,241.14,240.62,240.93,4841.0,239.6987,239.7583,239.2413,239.5495,4841.0
2024-09-03 12:50:00,240.96,241.4,240.86,241.26,4761.0,239.5794,240.0168,239.4799,239.8776,4761.0
2024-09-03 13:00:00,241.26,241.38,240.73,241.1,8132.0,239.8776,239.997,239.3507,239.7186,8132.0
2024-09-03 13:10:00,240.95,240.95,240.53,240.74,3070.0,239.5694,239.5694,239.1518,239.3606,3070.0
2024-09-03 13:20:00,240.91,241.43,240.91,241.23,5303.0,239.5297,240.0467,239.5297,239.8478,5303.0
2024-09-03 13:30:00,241.13,241.41,241.01,241.35,3424.0,239.7484,240.0268,239.6291,239.9671,3424.0
2024-09-03 13:40:00,241.41,241.5,241.22,241.37,3330.0,240.0268,240.1163,239.8379,239.987,3330.0
2024-09-03 13:50:00,241.31,241.56,241.17,241.21,8701.0,239.9274,240.1759,239.7882,239.8279,8701.0
2024-09-03 14:00:00,241.05,241.17,240.72,240.95,5778.0,239.6688,239.7882,239.3407,239.5694,5778.0
2024-09-03 14:10:00,240.93,241.47,240.92,241.47,4986.0,239.5495,240.0864,239.5396,240.0864,4986.0
2024-09-03 14:20:00,241.44,241.61,241.19,241.31,8043.0,240.0566,240.2256,239.808,239.9274,8043.0
2024-09-03 14:30:00,241.27,241.56,241.16,241.31,3629.0,239.8876,240.1759,239.7782,239.9274,3629.0
2024-09-03 14:40:00,241.27,241.27,240.96,241.05,5319.0,239.8876,239.8876,239.5794,239.6688,5319.0
2024-09-03 14:50:00,240.94,241.18,240.76,240.85,6255.0,239.5595,239.7981,239.3805,239.47,6255.0
2024-09-03 15:00:00,240.93,241.03,240.64,240.71,6579.0,239.5495,239.649,239.2612,239.3308,6579.0
2024-09-03 15:10:00,240.78,240.96,240.32,240.32,8954.0,239.4004,239.5794,238.943,238.943,8954.0
2024-09-03 15:20:00,240.32,240.48,240.0,240.1,29788.0,238.943,239.1021,238.6249,238.7243,29788.0
2024-09-03 15:30:00,240.17,240.5,238.97,239.2,9846.0,238.7939,239.122,237.6008,237.8294,9846.0
2024-09-03 15:40:00,239.07,239.74,238.77,239.74,12878.0,237.7002,238.3664,237.4019,238.3664,12878.0
2024-09-03 15:50:00,239.82,240.05,238.88,239.06,136654.0,238.4459,238.6746,237.5113,237.6903,136654.0
2024-09-04 09:30:00,239.09,240.01,238.0,238.71,12099.0,237.7201,238.6348,236.6363,237.3423,12099.0
2024-09-04 09:40:00,238.53,238.93,236.42,236.42,8057.0,237.1633,237.561,235.0654,235.0654,8057.0
2024-09-04 09:50:00,237.22,237.81,236.45,237.81,3920.0,235.8608,236.4474,235.0952,236.4474,3920.0
2024-09-04 10:00:00,237.42,238.06,236.19,237.43,4504.0,236.0596,236.696,234.8367,236.0696,4504.0
2024-09-04 10:10:00,237.42,237.67,236.7,237.26,2426.0,236.0596,236.3082,235.3438,235.9006,2426.0
2024-09-04 10:20:00,237.73,238.28,237.29,237.58,14099.0,236.3679,236.9147,235.9304,236.2187,14099.0
2024-09-04 10:30:00,237.81,238.33,237.19,238.06,15819.0,236.4474,236.9644,235.831,236.696,15819.0
2024-09-04 10:40:00,237.78,237.78,236.99,237.28,6439.0,236.4176,236.4176,235.6321,235.9205,6439.0
2024-09-04 10:50:00,237.32,237.32,236.36,236.36,8964.0,235.9602,235.9602,235.0057,235.0057,8964.0
2024-09-04 11:00:00,236.65,236.99,236.3,236.31,3593.0,235.2941,235.6321,234.9461,234.956,3593.0
2024-09-04 11:10:00,236.05,236.05,235.21,235.58,8929.0,234.6975,234.6975,233.8623,234.2302,8929.0
2024-09-04 11:20:00,235.53,235.57,233.71,234.05,32933.0,234.1805,234.2202,232.3709,232.709,32933.0
2024-09-04 11:30:00,234.05,234.15,233.65,234.0,15426.0,232.709,232.8084,232.3112,232.6592,15426.0
2024-09-04 11:40:00,234.0,234.28,233.67,233.82,7105.0,232.6592,232.9376,232.3311,232.4803,7105.0
2024-09-04 11:50:00,233.91,233.91,232.7,233.05,23453.0,232.5698,232.5698,231.3667,231.7147,23453.0
2024-09-04 12:00:00,233.15,233.49,232.93,233.3,17126.0,231.8141,232.1522,231.5954,231.9633,17126.0
2024-09-04 12:10:00,233.23,233.46,233.03,233.04,4010.0,231.8937,232.1223,231.6948,231.7047,4010.0
2024-09-04 12:20:00,233.04,233.68,232.89,233.31,13640.0,231.7047,232.3411,231.5556,231.9732,13640.0
2024-09-04 12:30:00,233.41,233.81,233.31,233.72,5461.0,232.0726,232.4703,231.9732,232.3808,5461.0
2024-09-04 12:40:00,233.67,233.73,233.4,233.56,6587.0,232.3311,232.3908,232.0627,232.2218,6587.0
2024-09-04 12:50:00,233.47,233.84,233.41,233.64,4263.0,232.1323,232.5002,232.0726,232.3013,4263.0
2024-09-04 13:00:00,233.52,233.67,233.36,233.52,5853.0,232.182,232.3311,232.0229,232.182,5853.0
2024-09-04 13:10:00,233.67,233.75,233.3,233.46,10676.0,232.3311,232.4107,231.9633,232.1223,10676.0
2024-09-04 13:20:00,233.43,233.5,233.08,233.5,6019.0,232.0925,232.1621,231.7445,232.1621,6019.0
2024-09-04 13:30:00,233.51,233.79,233.44,233.68,4133.0,232.1721,232.4504,232.1025,232.3411,4133.0
2024-09-04 13:40:00,233.77,233.86,233.0,233.11,5055.0,232.4306,232.52,231.665,231.7743,5055.0
2024-09-04 13:50:00,232.9,233.18,232.69,233.14,8819.0,231.5655,231.8439,231.3568,231.8042,8819.0
2024-09-04 14:00:00,233.06,233.17,232.77,232.78,5943.0,231.7246,231.834,231.4363,231.4462,5943.0
2024-09-04 14:10:00,232.99,233.21,232.88,233.14,6088.0,231.655,231.8738,231.5457,231.8042,6088.0
2024-09-04 14:20:00,233.25,233.64,233.11,233.61,3240.0,231.9135,232.3013,231.7743,232.2715,3240.0
2024-09-04 14:30:00,233.43,233.66,233.18,233.29,10758.0,232.0925,232.3212,231.8439,231.9533,10758.0
2024-09-04 14:40:00,233.28,233.6,232.9,233.6,6910.0,231.9434,232.2615,231.5655,232.2615,6910.0
2024-09-04 14:50:00,233.51,233.83,233.36,233.55,5114.0,232.1721,232.4902,232.0229,232.2118,5114.0
2024-09-04 15:00:00,233.56,233.56,232.74,233.05,11367.0,232.2218,232.2218,231.4065,231.7147,11367.0
2024-09-04 15:10:00,232.96,233.35,232.96,233.34,7568.0,231.6252,232.013,231.6252,232.003,7568.0
2024-09-04 15:20:00,233.43,234.14,233.36,234.08,14752.0,232.0925,232.7984,232.0229,232.7388,14752.0
2024-09-04 15:30:00,234.08,234.97,233.98,234.97,22660.0,232.7388,233.6237,232.6394,233.6237,22660.0
2024-09-04 15:40:00,234.88,235.16,234.42,235.04,26673.0,233.5342,233.8126,233.0768,233.6933,26673.0
2024-09-04 15:50:00,235.09,235.2,234.43,234.87,93733.0,233.743,233.8524,233.0868,233.5243,93733.0
2024-09-05 09:30:00,234.11,234.83,233.24,233.56,8361.0,232.7686,233.4845,231.9036,232.2218,8361.0
2024-09-05 09:40:00,233.51,234.48,233.45,233.86,3562.0,232.1721,233.1365,232.1124,232.52,3562.0
2024-09-05 09:50:00,233.56,234.34,232.81,232.99,8867.0,232.2218,232.9973,231.4761,231.655,8867.0
2024-09-05 10:00:00,232.99,235.04,232.98,234.57,11749.0,231.655,233.6933,231.6451,233.226,11749.0
2024-09-05 10:10:00,234.52,234.53,233.26,233.27,7758.0,233.1763,233.1862,231.9235,231.9334,7758.0
2024-09-05 10:20:00,233.24,233.53,232.5,232.66,7728.0,231.9036,232.1919,231.1678,231.3269,7728.0
2024-09-05 10:30:00,232.66,233.21,232.65,233.0,3433.0,231.3269,231.8738,231.317,231.665,3433.0
2024-09-05 10:40:00,232.84,233.02,232.57,232.86,4183.0,231.5059,231.6849,231.2374,231.5258,4183.0
2024-09-05 10:50:00,232.68,232.78,232.34,232.54,5389.0,231.3468,231.4462,231.0088,231.2076,5389.0
2024-09-05 11:00:00,232.6,233.0,232.43,232.73,4071.0,231.2673,231.665,231.0982,231.3965,4071.0
2024-09-05 11:10:00,232.72,232.72,231.48,231.51,6332.0,231.3866,231.3866,230.1537,230.1835,6332.0
2024-09-05 11:20:00,231.45,231.63,230.76,230.82,4689.0,230.1239,230.3028,229.4378,229.4975,4689.0
2024-09-05 11:30:00,230.8,231.52,230.72,231.32,4921.0,229.4776,230.1935,229.398,229.9946,4921.0
2024-09-05 11:40:00,231.13,231.69,231.13,231.66,3540.0,229.8057,230.3625,229.8057,230.3327,3540.0
2024-09-05 11:50:00,231.51,231.59,231.28,231.41,2545.0,230.1835,230.2631,229.9548,230.0841,2545.0
2024-09-05 12:00:00,231.42,231.73,231.24,231.73,5529.0,230.094,230.4023,229.9151,230.4023,5529.0
2024-09-05 12:10:00,231.76,231.79,231.54,231.76,6695.0,230.4321,230.4619,230.2133,230.4321,6695.0
2024-09-05 12:20:00,231.86,232.37,231.84,232.28,4359.0,230.5315,231.0386,230.5116,230.9491,4359.0
2024-09-05 12:30:00,232.28,232.61,232.23,232.58,11244.0,230.9491,231.2772,230.8994,231.2474,11244.0
2024-09-05 12:40:00,232.26,232.61,232.26,232.56,5702.0,230.9292,231.2772,230.9292,231.2275,5702.0
2024-09-05 12:50:00,232.56,232.93,232.56,232.87,5875.0,231.2275,231.5954,231.2275,231.5357,5875.0
2024-09-05 13:00:00,232.84,232.94,232.47,232.64,4306.0,231.5059,231.6053,231.138,231.307,4306.0
2024-09-05 13:10:00,232.64,233.01,232.63,232.91,10972.0,231.307,231.6749,231.2971,231.5755,10972.0
2024-09-05 13:20:00,232.91,232.91,232.55,232.58,6959.0,231.5755,231.5755,231.2176,231.2474,6959.0
2024-09-05 13:30:00,232.58,232.99,232.46,232.88,6077.0,231.2474,231.655,231.1281,231.5457,6077.0
2024-09-05 13:40:00,232.88,233.45,232.88,233.36,6647.0,231.5457,232.1124,231.5457,232.0229,6647.0
2024-09-05 13:50:00,233.18,233.76,233.17,233.76,3602.0,231.8439,232.4206,231.834,232.4206,3602.0
2024-09-05 14:00:00,233.76,233.83,233.37,233.38,4058.0,232.4206,232.4902,232.0329,232.0428,4058.0
2024-09-05 14:10:00,233.37,233.37,233.09,233.18,4412.0,232.0329,232.0329,231.7545,231.8439,4412.0
2024-09-05 14:20:00,233.19,233.19,232.86,232.88,8815.0,231.8539,231.8539,231.5258,231.5457,8815.0
2024-09-05 14:30:00,232.79,232.93,232.55,232.55,4956.0,231.4562,231.5954,231.2176,231.2176,4956.0
2024-09-05 14:40:00,232.56,232.74,232.48,232.52,4635.0,231.2275,231.4065,231.148,231.1877,4635.0
2024-09-05 14:50:00,232.54,233.04,232.46,233.04,9788.0,231.2076,231.7047,231.1281,231.7047,9788.0
2024-09-05 15:00:00,232.94,232.94,232.64,232.79,6819.0,231.6053,231.6053,231.307,231.4562,6819.0
2024-09-05 15:10:00,232.74,232.85,232.07,232.07,14907.0,231.4065,231.5158,230.7403,230.7403,14907.0
2024-09-05 15:20:00,232.06,232.56,231.97,232.56,28162.0,230.7304,231.2275,230.6409,231.2275,28162.0
2024-09-05 15:30:00,232.6,232.76,232.33,232.33,19318.0,231.2673,231.4263,230.9988,230.9988,19318.0
2024-09-05 15:40:00,232.25,232.34,231.86,232.19,17848.0,230.9193,231.0088,230.5315,230.8596,17848.0
2024-09-05 15:50:00,232.29,232.29,231.5,232.09,74550.0,230.959,230.959,230.1736,230.7602,74550.0
2024-09-06 09:30:00,234.03,236.03,232.75,235.5,13145.0,232.6891,234.6776,231.4164,234.1506,13145.0
2024-09-06 09:40:00,235.29,235.65,234.73,235.07,6873.0,233.9419,234.2998,233.3851,233.7231,6873.0
2024-09-06 09:50:00,235.07,235.74,234.43,235.74,74339.0,233.7231,234.3893,233.0868,234.3893,74339.0
2024-09-06 10:00:00,235.54,235.55,233.78,234.28,34218.0,234.1904,234.2004,232.4405,232.9376,34218.0
2024-09-06 10:10:00,234.25,234.62,232.99,233.55,12011.0,232.9078,233.2757,231.655,232.2118,12011.0
2024-09-06 10:20:00,233.55,233.77,232.79,232.9,7901.0,232.2118,232.4306,231.4562,231.5655,7901.0
2024-09-06 10:30:00,232.94,233.15,232.4,232.56,10934.0,231.6053,231.8141,231.0684,231.2275,10934.0
2024-09-06 10:40:00,232.62,233.13,232.47,232.89,6739.0,231.2872,231.7942,231.138,231.5556,6739.0
2024-09-06 10:50:00,232.67,232.77,232.03,232.41,16666.0,231.3369,231.4363,230.7005,231.0784,16666.0
2024-09-06 11:00:00,232.6,234.61,232.6,233.12,53645.0,231.2673,233.2657,231.2673,231.7843,53645.0
2024-09-06 11:10:00,233.12,233.12,231.89,232.15,12287.0,231.7843,231.7843,230.5613,230.8198,12287.0
2024-09-06 11:20:00,232.15,232.25,231.77,232.0,26131.0,230.8198,230.9193,230.442,230.6707,26131.0
2024-09-06 11:30:00,232.04,232.47,231.73,231.81,22619.0,230.7105,231.138,230.4023,230.4818,22619.0
2024-09-06 11:40:00,231.88,232.26,231.73,231.98,10556.0,230.5514,230.9292,230.4023,230.6508,10556.0
2024-09-06 11:50:00,231.98,232.17,231.67,231.89,10039.0,230.6508,230.8397,230.3426,230.5613,10039.0
2024-09-06 12:00:00,231.88,232.21,231.88,232.03,10521.0,230.5514,230.8795,230.5514,230.7005,10521.0
2024-09-06 12:10:00,232.04,232.21,231.84,231.9,16231.0,230.7105,230.8795,230.5116,230.5713,16231.0
2024-09-06 12:20:00,231.9,232.45,231.9,232.03,9578.0,230.5713,231.1181,230.5713,230.7005,9578.0
2024-09-06 12:30:00,232.06,232.21,231.75,231.75,11463.0,230.7304,230.8795,230.4221,230.4221,11463.0
2024-09-06 12:40:00,232.03,232.36,231.9,232.33,13046.0,230.7005,231.0286,230.5713,230.9988,13046.0
2024-09-06 12:50:00,232.3,232.52,231.91,232.52,21558.0,230.969,231.1877,230.5812,231.1877,21558.0
2024-09-06 13:00:00,232.64,232.88,232.5,232.87,6768.0,231.307,231.5457,231.1678,231.5357,6768.0
2024-09-06 13:10:00,232.62,232.99,232.62,232.99,3901.0,231.2872,231.655,231.2872,231.655,3901.0
2024-09-06 13:20:00,232.87,233.39,232.86,233.3,13587.0,231.5357,232.0527,231.5258,231.9633,13587.0
2024-09-06 13:30:00,233.3,233.34,232.72,233.02,13404.0,231.9633,232.003,231.3866,231.6849,13404.0
2024-09-06 13:40:00,233.07,233.11,232.75,232.78,4500.0,231.7346,231.7743,231.4164,231.4462,4500.0
2024-09-06 13:50:00,232.77,233.3,232.41,233.28,21326.0,231.4363,231.9633,231.0784,231.9434,21326.0
2024-09-06 14:00:00,233.28,233.28,232.72,232.91,2849.0,231.9434,231.9434,231.3866,231.5755,2849.0
2024-09-06 14:10:00,232.88,233.08,232.45,232.5,5155.0,231.5457,231.7445,231.1181,231.1678,5155.0
2024-09-06 14:20:00,232.52,232.64,232.16,232.49,4506.0,231.1877,231.307,230.8298,231.1579,4506.0
2024-09-06 14:30:00,232.5,232.58,231.98,232.04,4807.0,231.1678,231.2474,230.6508,230.7105,4807.0
2024-09-06 14:40:00,232.12,232.36,232.03,232.29,3972.0,230.79,231.0286,230.7005,230.959,3972.0
2024-09-06 14:50:00,232.23,232.54,231.94,232.27,6404.0,230.8994,231.2076,230.611,230.9392,6404.0
2024-09-06 15:00:00,232.34,233.0,232.34,233.0,5823.0,231.0088,231.665,231.0088,231.665,5823.0
2024-09-06 15:10:00,232.94,233.07,232.7,232.7,7663.0,231.6053,231.7346,231.3667,231.3667,7663.0
2024-09-06 15:20:00,232.88,233.1,232.71,232.78,8749.0,231.5457,231.7644,231.3766,231.4462,8749.0
2024-09-06 15:30:00,232.69,233.0,232.07,232.08,14392.0,231.3568,231.665,230.7403,230.7502,14392.0
2024-09-06 15:40:00,232.0,232.52,232.0,232.39,38001.0,230.6707,231.1877,230.6707,231.0585,38001.0
2024-09-06 15:50:00,232.47,232.86,231.56,231.94,159220.0,231.138,231.5258,230.2332,230.611,159220.0
2024-09-09 09:30:00,232.9,234.66,232.56,232.68,26871.0,231.5655,233.3155,231.2275,231.3468,26871.0
2024-09-09 09:40:00,233.01,233.73,232.3,232.89,6114.0,231.6749,232.3908,230.969,231.5556,6114.0
2024-09-09 09:50:00,232.34,232.92,231.79,232.32,21410.0,231.0088,231.5854,230.4619,230.9889,21410.0
2024-09-09 10:00:00,232.27,233.35,232.26,233.14,27542.0,230.9392,232.013,230.9292,231.8042,27542.0
2024-09-09 10:10:00,233.33,233.49,232.78,233.11,61632.0,231.9931,232.1522,231.4462,231.7743,61632.0
2024-09-09 10:20:00,233.06,233.1,232.23,232.31,23614.0,231.7246,231.7644,230.8994,230.9789,23614.0
2024-09-09 10:30:00,232.27,232.39,231.82,232.08,14419.0,230.9392,231.0585,230.4917,230.7502,14419.0
2024-09-09 10:40:00,232.09,232.44,231.97,232.31,6787.0,230.7602,231.1082,230.6409,230.9789,6787.0
2024-09-09 10:50:00,232.14,232.39,231.82,232.05,4588.0,230.8099,231.0585,230.4917,230.7204,4588.0
2024-09-09 11:00:00,232.05,232.44,231.84,232.27,5129.0,230.7204,231.1082,230.5116,230.9392,5129.0
2024-09-09 11:10:00,232.27,232.27,231.55,231.74,7117.0,230.9392,230.9392,230.2233,230.4122,7117.0
2024-09-09 11:20:00,231.55,232.14,231.55,232.01,11663.0,230.2233,230.8099,230.2233,230.6806,11663.0
2024-09-09 11:30:00,232.15,232.6,232.0,232.13,14565.0,230.8198,231.2673,230.6707,230.8,14565.0
2024-09-09 11:40:00,232.14,233.0,232.06,232.85,11217.0,230.8099,231.665,230.7304,231.5158,11217.0
2024-09-09 11:50:00,232.9,233.15,232.82,232.9,12592.0,231.5655,231.8141,231.486,231.5655,12592.0
2024-09-09 12:00:00,233.01,233.13,232.02,232.07,41885.0,231.6749,231.7942,230.6906,230.7403,41885.0
2024-09-09 12:10:00,232.2,232.29,231.93,232.16,23215.0,230.8696,230.959,230.6011,230.8298,23215.0
2024-09-09 12:20:00,232.23,232.23,231.98,232.11,23679.0,230.8994,230.8994,230.6508,230.7801,23679.0
2024-09-09 12:30:00,232.02,232.16,231.87,232.02,13901.0,230.6906,230.8298,230.5414,230.6906,13901.0
2024-09-09 12:40:00,232.03,232.2,231.91,231.92,14080.0,230.7005,230.8696,230.5812,230.5912,14080.0
2024-09-09 12:50:00,231.88,232.27,231.44,232.11,9553.0,230.5514,230.9392,230.1139,230.7801,9553.0
2024-09-09 13:00:00,232.16,232.46,231.96,232.22,24387.0,230.8298,231.1281,230.6309,230.8894,24387.0
2024-09-09 13:10:00,232.24,232.24,232.08,232.17,6242.0,230.9093,230.9093,230.7502,230.8397,6242.0
2024-09-09 13:20:00,232.18,232.23,232.09,232.09,8647.0,230.8497,230.8994,230.7602,230.7602,8647.0
2024-09-09 13:30:00,232.14,232.14,231.75,232.09,8857.0,230.8099,230.8099,230.4221,230.7602,8857.0
2024-09-09 13:40:00,232.09,232.13,231.88,232.11,3443.0,230.7602,230.8,230.5514,230.7801,3443.0
2024-09-09 13:50:00,232.11,232.12,231.85,232.01,3741.0,230.7801,230.79,230.5216,230.6806,3741.0
2024-09-09 14:00:00,232.0,232.13,231.69,231.69,6678.0,230.6707,230.8,230.3625,230.3625,6678.0
2024-09-09 14:10:00,231.74,231.94,231.62,231.89,6342.0,230.4122,230.611,230.2929,230.5613,6342.0
2024-09-09 14:20:00,231.95,231.98,231.77,231.94,5864.0,230.621,230.6508,230.442,230.611,5864.0
2024-09-09 14:30:00,231.94,231.96,231.75,231.75,4953.0,230.611,230.6309,230.4221,230.4221,4953.0
2024-09-09 14:40:00,231.82,232.0,231.77,231.8,8768.0,230.4917,230.6707,230.442,230.4718,8768.0
2024-09-09 14:50:00,231.89,231.91,231.53,231.54,14431.0,230.5613,230.5812,230.2034,230.2133,14431.0
2024-09-09 15:00:00,231.51,231.72,231.41,231.53,30587.0,230.1835,230.3923,230.0841,230.2034,30587.0
2024-09-09 15:10:00,231.52,231.55,231.03,231.11,33183.0,230.1935,230.2233,229.7063,229.7858,33183.0
2024-09-09 15:20:00,231.11,231.75,230.95,231.64,21970.0,229.7858,230.4221,229.6267,230.3128,21970.0
2024-09-09 15:30:00,231.64,231.79,231.21,231.41,40427.0,230.3128,230.4619,229.8852,230.0841,40427.0
2024-09-09 15:40:00,231.43,231.6,231.24,231.38,47344.0,230.104,230.273,229.9151,230.0543,47344.0
2024-09-09 15:50:00,231.38,231.91,231.23,231.82,189714.0,230.0543,230.5812,229.9051,230.4917,189714.0
2024-09-10 09:30:00,233.73,233.82,232.45,232.68,9651.0,232.3908,232.4803,231.1181,231.3468,9651.0
2024-09-10 09:40:00,232.53,233.39,232.53,233.03,10896.0,231.1977,232.0527,231.1977,231.6948,10896.0
2024-09-10 09:50:00,232.71,233.45,232.46,233.31,47195.0,231.3766,232.1124,231.1281,231.9732,47195.0
2024-09-10 10:00:00,233.63,233.63,231.49,232.15,4623.0,232.2914,232.2914,230.1636,230.8198,4623.0
2024-09-10 10:10:00,231.91,231.99,231.18,231.56,7959.0,230.5812,230.6608,229.8554,230.2332,7959.0
2024-09-10 10:20:00,231.39,231.82,231.03,231.75,3081.0,230.0642,230.4917,229.7063,230.4221,3081.0
2024-09-10 10:30:00,231.86,232.19,231.58,231.97,10613.0,230.5315,230.8596,230.2531,230.6409,10613.0
2024-09-10 10:40:00,231.92,232.2,231.92,232.14,3158.0,230.5912,230.8696,230.5912,230.8099,3158.0
2024-09-10 10:50:00,232.34,232.68,231.99,232.68,4985.0,231.0088,231.3468,230.6608,231.3468,4985.0
2024-09-10 11:00:00,232.54,233.14,232.54,232.99,9971.0,231.2076,231.8042,231.2076,231.655,9971.0
2024-09-10 11:10:00,233.3,233.44,233.17,233.36,6132.0,231.9633,232.1025,231.834,232.0229,6132.0
2024-09-10 11:20:00,233.3,233.38,233.13,233.19,3400.0,231.9633,232.0428,231.7942,231.8539,3400.0
2024-09-10 11:30:00,233.24,233.42,232.9,232.92,11227.0,231.9036,232.0826,231.5655,231.5854,11227.0
2024-09-10 11:40:00,233.0,233.42,232.94,232.94,21745.0,231.665,232.0826,231.6053,231.6053,21745.0
2024-09-10 11:50:00,232.91,233.21,232.81,232.87,4574.0,231.5755,231.8738,231.4761,231.5357,4574.0
2024-09-10 12:00:00,232.87,232.95,232.62,232.91,6177.0,231.5357,231.6153,231.2872,231.5755,6177.0
2024-09-10 12:10:00,232.91,233.16,232.87,233.02,2031.0,231.5755,231.8241,231.5357,231.6849,2031.0
2024-09-10 12:20:00,233.05,233.26,232.89,233.03,11570.0,231.7147,231.9235,231.5556,231.6948,11570.0
2024-09-10 12:30:00,233.08,233.29,233.0,233.1,3780.0,231.7445,231.9533,231.665,231.7644,3780.0
2024-09-10 12:40:00,233.19,233.25,232.93,233.0,4068.0,231.8539,231.9135,231.5954,231.665,4068.0
2024-09-10 12:50:00,233.0,233.34,232.88,232.88,5866.0,231.665,232.003,231.5457,231.5457,5866.0
2024-09-10 13:00:00,232.87,233.15,232.87,233.08,4114.0,231.5357,231.8141,231.5357,231.7445,4114.0
2024-09-10 13:10:00,233.09,233.41,232.93,232.93,26592.0,231.7545,232.0726,231.5954,231.5954,26592.0
2024-09-10 13:20:00,233.0,233.19,232.87,233.05,7300.0,231.665,231.8539,231.5357,231.7147,7300.0
2024-09-10 13:30:00,233.18,233.29,232.99,233.03,37895.0,231.8439,231.9533,231.655,231.6948,37895.0
2024-09-10 13:40:00,233.1,233.35,232.7,232.7,14726.0,231.7644,232.013,231.3667,231.3667,14726.0
2024-09-10 13:50:00,232.8,232.85,232.45,232.72,17995.0,231.4661,231.5158,231.1181,231.3866,17995.0
2024-09-10 14:00:00,232.62,233.05,232.58,232.97,9631.0,231.2872,231.7147,231.2474,231.6351,9631.0
2024-09-10 14:10:00,233.03,233.11,232.73,232.99,5474.0,231.6948,231.7743,231.3965,231.655,5474.0
2024-09-10 14:20:00,232.99,233.11,232.65,233.01,5944.0,231.655,231.7743,231.317,231.6749,5944.0
2024-09-10 14:30:00,233.05,233.16,232.98,233.03,7765.0,231.7147,231.8241,231.6451,231.6948,7765.0
2024-09-10 14:40:00,233.1,233.18,233.03,233.08,7773.0,231.7644,231.8439,231.6948,231.7445,7773.0
2024-09-10 14:50:00,233.1,233.31,233.08,233.23,6697.0,231.7644,231.9732,231.7445,231.8937,6697.0
2024-09-10 15:00:00,233.18,233.26,232.96,233.06,9626.0,231.8439,231.9235,231.6252,231.7246,9626.0
2024-09-10 15:10:00,233.01,233.31,232.94,233.26,7159.0,231.6749,231.9732,231.6053,231.9235,7159.0
2024-09-10 15:20:00,233.24,233.47,233.02,233.07,52856.0,231.9036,232.1323,231.6849,231.7346,52856.0
2024-09-10 15:30:00,233.03,233.34,232.66,232.74,18574.0,231.6948,232.003,231.3269,231.4065,18574.0
2024-09-10 15:40:00,232.74,233.4,232.73,233.2,31064.0,231.4065,232.0627,231.3965,231.8638,31064.0
2024-09-10 15:50:00,233.17,233.31,232.9,232.94,129742.0,231.834,231.9732,231.5655,231.6053,129742.0
2024-09-11 09:30:00,231.5,233.04,230.91,231.47,6622.0,230.1736,231.7047,229.5869,230.1437,6622.0
2024-09-11 09:40:00,230.94,230.94,229.39,229.59,4241.0,229.6168,229.6168,228.0757,228.2745,4241.0
2024-09-11 09:50:00,229.54,229.84,228.65,228.84,6071.0,228.2248,228.5231,227.3399,227.5288,6071.0
2024-09-11 10:00:00,228.52,228.52,227.26,227.29,10642.0,227.2106,227.2106,225.9579,225.9877,10642.0
2024-09-11 10:10:00,227.2,227.25,226.36,226.47,9472.0,225.8982,225.9479,225.063,225.1724,9472.0
2024-09-11 10:20:00,226.25,226.79,226.21,226.59,5839.0,224.9536,225.4906,224.9139,225.2917,5839.0
2024-09-11 10:30:00,226.24,226.54,226.03,226.46,6236.0,224.9437,225.242,224.7349,225.1624,6236.0
2024-09-11 10:40:00,226.33,226.33,225.39,225.56,6512.0,225.0332,225.0332,224.0986,224.2676,6512.0
2024-09-11 10:50:00,225.61,225.9,225.36,225.9,11909.0,224.3173,224.6057,224.0687,224.6057,11909.0
2024-09-11 11:00:00,225.78,226.33,225.63,226.13,37447.0,224.4863,225.0332,224.3372,224.8343,37447.0
2024-09-11 11:10:00,226.26,226.97,226.2,226.4,23304.0,224.9636,225.6695,224.9039,225.1028,23304.0
2024-09-11 11:20:00,226.34,226.98,226.16,226.97,35055.0,225.0431,225.6795,224.8642,225.6695,35055.0
2024-09-11 11:30:00,226.99,228.07,226.99,228.07,3645.0,225.6894,226.7632,225.6894,226.7632,3645.0
2024-09-11 11:40:00,228.1,228.45,228.04,228.26,11052.0,226.793,227.141,226.7334,226.9521,11052.0
2024-09-11 11:50:00,228.05,228.12,227.23,227.76,13670.0,226.7433,226.8129,225.928,226.455,13670.0
2024-09-11 12:00:00,227.72,228.2,227.48,227.88,4807.0,226.4152,226.8925,226.1766,226.5743,4807.0
2024-09-11 12:10:00,227.98,228.1,227.88,228.01,3850.0,226.6737,226.793,226.5743,226.7036,3850.0
2024-09-11 12:20:00,228.02,228.11,227.78,228.11,6580.0,226.7135,226.803,226.4749,226.803,6580.0
2024-09-11 12:30:00,228.09,228.39,227.99,228.16,49452.0,226.7831,227.0814,226.6837,226.8527,49452.0
2024-09-11 12:40:00,228.19,228.25,227.75,227.79,43627.0,226.8825,226.9422,226.4451,226.4848,43627.0
2024-09-11 12:50:00,227.81,228.45,227.81,227.97,72292.0,226.5047,227.141,226.5047,226.6638,72292.0
2024-09-11 13:00:00,227.94,228.56,227.9,228.06,24820.0,226.634,227.2504,226.5942,226.7533,24820.0
2024-09-11 13:10:00,228.06,228.53,227.94,228.11,39525.0,226.7533,227.2206,226.634,226.803,39525.0
2024-09-11 13:20:00,227.96,228.46,227.93,228.09,16335.0,226.6539,227.151,226.624,226.7831,16335.0
2024-09-11 13:30:00,228.09,228.75,228.02,228.75,37201.0,226.7831,227.4393,226.7135,227.4393,37201.0
2024-09-11 13:40:00,228.67,229.14,228.15,229.04,82157.0,227.3598,227.8271,226.8428,227.7277,82157.0
2024-09-11 13:50:00,229.04,229.14,228.34,228.5,52605.0,227.7277,227.8271,227.0317,227.1908,52605.0
2024-09-11 14:00:00,228.42,228.85,228.35,228.8,27773.0,227.1112,227.5388,227.0416,227.489,27773.0
2024-09-11 14:10:00,228.83,229.23,228.78,229.15,11405.0,227.5189,227.9166,227.4692,227.837,11405.0
2024-09-11 14:20:00,229.16,229.3,229.12,229.2,8948.0,227.847,227.9862,227.8072,227.8867,8948.0
2024-09-11 14:30:00,229.25,230.01,229.25,230.01,10685.0,227.9365,228.6921,227.9365,228.6921,10685.0
2024-09-11 14:40:00,230.03,230.7,229.94,230.7,11590.0,228.712,229.3782,228.6225,229.3782,11590.0
2024-09-11 14:50:00,230.71,230.72,230.22,230.47,6674.0,229.3881,229.398,228.9009,229.1495,6674.0
2024-09-11 15:00:00,230.41,231.47,230.36,231.47,11412.0,229.0898,230.1437,229.0401,230.1437,11412.0
2024-09-11 15:10:00,231.47,233.0,231.38,232.62,10800.0,230.1437,231.665,230.0543,231.2872,10800.0
2024-09-11 15:20:00,232.58,233.36,232.53,233.36,9179.0,231.2474,232.0229,231.1977,232.0229,9179.0
2024-09-11 15:30:00,233.35,233.37,232.09,232.1,12948.0,232.013,232.0329,230.7602,230.7701,12948.0
2024-09-11 15:40:00,232.12,232.22,231.57,232.17,52648.0,230.79,230.8894,230.2432,230.8397,52648.0
2024-09-11 15:50:00,232.1,232.94,231.59,232.8,105087.0,230.7701,231.6053,230.2631,231.4661,105087.0
2024-09-12 09:30:00,233.52,235.28,233.52,235.15,13054.0,232.182,233.9319,232.182,233.8027,13054.0
2024-09-12 09:40:00,235.35,236.71,234.44,234.45,8794.0,234.0015,235.3537,233.0967,233.1067,8794.0
2024-09-12 09:50:00,234.44,235.35,234.43,235.15,5714.0,233.0967,234.0015,233.0868,233.8027,5714.0
2024-09-12 10:00:00,235.15,235.56,234.69,235.12,8636.0,233.8027,234.2103,233.3453,233.7728,8636.0
2024-09-12 10:10:00,235.55,236.28,235.32,236.18,1693.0,234.2004,234.9262,233.9717,234.8268,1693.0
2024-09-12 10:20:00,236.5,236.99,235.85,236.2,3466.0,235.1449,235.6321,234.4986,234.8466,3466.0
2024-09-12 10:30:00,236.4,236.5,235.39,235.78,3234.0,235.0455,235.1449,234.0413,234.429,3234.0
2024-09-12 10:40:00,235.99,236.33,235.97,236.33,4341.0,234.6378,234.9759,234.618,234.9759,4341.0
2024-09-12 10:50:00,236.29,236.3,235.57,235.65,3100.0,234.9361,234.9461,234.2202,234.2998,3100.0
2024-09-12 11:00:00,235.51,235.98,235.31,235.61,6050.0,234.1606,234.6279,233.9617,234.26,6050.0
2024-09-12 11:10:00,235.75,236.2,235.74,236.09,2415.0,234.3992,234.8466,234.3893,234.7373,2415.0
2024-09-12 11:20:00,236.22,236.28,235.94,235.98,4437.0,234.8665,234.9262,234.5881,234.6279,4437.0
2024-09-12 11:30:00,236.03,236.26,235.91,235.95,2893.0,234.6776,234.9063,234.5583,234.5981,2893.0
2024-09-12 11:40:00,235.93,236.04,235.37,235.5,3854.0,234.5782,234.6876,234.0214,234.1506,3854.0
2024-09-12 11:50:00,235.54,235.64,235.34,235.39,2445.0,234.1904,234.2898,233.9916,234.0413,2445.0
2024-09-12 12:00:00,235.35,235.71,235.35,235.71,2592.0,234.0015,234.3594,234.0015,234.3594,2592.0
2024-09-12 12:10:00,235.61,235.61,235.12,235.57,9182.0,234.26,234.26,233.7728,234.2202,9182.0
2024-09-12 12:20:00,235.57,235.67,235.29,235.44,3290.0,234.2202,234.3197,233.9419,234.091,3290.0
2024-09-12 12:30:00,235.44,235.44,235.08,235.11,4481.0,234.091,234.091,233.7331,233.7629,4481.0
2024-09-12 12:40:00,235.0,235.2,234.75,235.05,5873.0,233.6535,233.8524,233.4049,233.7032,5873.0
2024-09-12 12:50:00,235.05,236.07,235.05,236.06,2805.0,233.7032,234.7174,233.7032,234.7074,2805.0
2024-09-12 13:00:00,236.12,236.43,236.12,236.37,1951.0,234.7671,235.0753,234.7671,235.0157,1951.0
2024-09-12 13:10:00,236.18,236.28,235.91,235.91,6328.0,234.8268,234.9262,234.5583,234.5583,6328.0
2024-09-12 13:20:00,235.84,236.24,235.81,236.24,4457.0,234.4887,234.8864,234.4589,234.8864,4457.0
2024-09-12 13:30:00,236.33,236.84,236.28,236.6,13352.0,234.9759,235.483,234.9262,235.2443,13352.0
2024-09-12 13:40:00,236.63,236.73,236.47,236.47,8288.0,235.2742,235.3736,235.1151,235.1151,8288.0
2024-09-12 13:50:00,236.56,237.33,236.56,237.33,3848.0,235.2046,235.9702,235.2046,235.9702,3848.0
2024-09-12 14:00:00,237.28,237.32,236.52,236.76,4509.0,235.9205,235.9602,235.1648,235.4034,4509.0
2024-09-12 14:10:00,236.79,236.93,236.51,236.51,6679.0,235.4333,235.5725,235.1549,235.1549,6679.0
2024-09-12 14:20:00,236.63,236.68,236.15,236.38,4348.0,235.2742,235.3239,234.7969,235.0256,4348.0
2024-09-12 14:30:00,236.36,236.54,236.22,236.34,4846.0,235.0057,235.1847,234.8665,234.9858,4846.0
2024-09-12 14:40:00,236.3,236.47,236.17,236.26,5706.0,234.9461,235.1151,234.8168,234.9063,5706.0
2024-09-12 14:50:00,236.34,236.34,235.35,235.79,11407.0,234.9858,234.9858,234.0015,234.439,11407.0
2024-09-12 15:00:00,235.76,235.9,235.55,235.81,7233.0,234.4092,234.5484,234.2004,234.4589,7233.0
2024-09-12 15:10:00,235.75,235.84,235.71,235.76,5355.0,234.3992,234.4887,234.3594,234.4092,5355.0
2024-09-12 15:20:00,235.86,235.92,235.76,235.84,8122.0,234.5086,234.5682,234.4092,234.4887,8122.0
2024-09-12 15:30:00,235.78,236.12,235.76,236.01,10920.0,234.429,234.7671,234.4092,234.6577,10920.0
2024-09-12 15:40:00,236.01,236.37,235.91,235.99,34348.0,234.6577,235.0157,234.5583,234.6378,34348.0
2024-09-12 15:50:00,235.88,236.37,235.74,236.13,47676.0,234.5285,235.0157,234.3893,234.777,47676.0
2024-09-13 09:30:00,236.0,237.94,236.0,236.71,16923.0,234.6478,236.5767,234.6478,235.3537,16923.0
2024-09-13 09:40:00,236.66,238.16,236.12,238.16,24219.0,235.304,236.7954,234.7671,236.7954,24219.0
2024-09-13 09:50:00,237.9,237.91,237.18,237.4,5107.0,236.5369,236.5468,235.821,236.0398,5107.0
2024-09-13 10:00:00,236.99,237.32,235.46,236.8,11194.0,235.6321,235.9602,234.1109,235.4432,11194.0
2024-09-13 10:10:00,236.77,237.58,236.77,237.26,27704.0,235.4134,236.2187,235.4134,235.9006,27704.0
2024-09-13 10:20:00,237.16,237.83,237.03,237.17,14310.0,235.8011,236.4673,235.6719,235.8111,14310.0
2024-09-13 10:30:00,237.66,238.12,237.35,237.96,12906.0,236.2983,236.7556,235.99,236.5966,12906.0
2024-09-13 10:40:00,237.95,238.34,237.85,238.31,16112.0,236.5866,236.9744,236.4872,236.9445,16112.0
2024-09-13 10:50:00,238.31,238.32,237.5,237.84,10349.0,236.9445,236.9545,236.1392,236.4772,10349.0
2024-09-13 11:00:00,237.91,237.93,237.47,237.53,4001.0,236.5468,236.5667,236.1094,236.169,4001.0
2024-09-13 11:10:00,237.47,237.74,237.38,237.38,1981.0,236.1094,236.3778,236.0199,236.0199,1981.0
2024-09-13 11:20:00,237.55,237.87,237.54,237.67,2678.0,236.1889,236.5071,236.179,236.3082,2678.0
2024-09-13 11:30:00,237.57,238.05,237.56,238.05,1133.0,236.2088,236.686,236.1988,236.686,1133.0
2024-09-13 11:40:00,238.42,238.76,238.35,238.54,3950.0,237.0539,237.392,236.9843,237.1732,3950.0
2024-09-13 11:50:00,238.54,239.15,238.54,239.03,15491.0,237.1732,237.7797,237.1732,237.6604,15491.0
2024-09-13 12:00:00,239.21,239.22,238.44,238.59,5346.0,237.8394,237.8493,237.0738,237.2229,5346.0
2024-09-13 12:10:00,238.68,238.94,238.26,238.92,7060.0,237.3124,237.5709,236.8948,237.5511,7060.0
2024-09-13 12:20:00,238.92,239.64,238.91,239.43,13980.0,237.5511,238.2669,237.5411,238.0581,13980.0
2024-09-13 12:30:00,239.25,239.31,238.69,238.7,4020.0,237.8792,237.9388,237.3224,237.3323,4020.0
2024-09-13 12:40:00,238.65,238.8,238.62,238.67,1029.0,237.2826,237.4317,237.2528,237.3025,1029.0
2024-09-13 12:50:00,238.81,238.85,238.62,238.62,1581.0,237.4417,237.4815,237.2528,237.2528,1581.0
2024-09-13 13:00:00,238.69,238.84,238.54,238.76,1801.0,237.3224,237.4715,237.1732,237.392,1801.0
2024-09-13 13:10:00,238.68,238.91,238.6,238.74,2975.0,237.3124,237.5411,237.2329,237.3721,2975.0
2024-09-13 13:20:00,238.74,239.02,238.65,238.85,14023.0,237.3721,237.6505,237.2826,237.4815,14023.0
2024-09-13 13:30:00,238.85,238.98,238.75,238.75,7788.0,237.4815,237.6107,237.382,237.382,7788.0
2024-09-13 13:40:00,238.79,239.02,238.75,239.01,1200.0,237.4218,237.6505,237.382,237.6405,1200.0
2024-09-13 13:50:00,238.83,238.91,238.46,238.46,2189.0,237.4616,237.5411,237.0937,237.0937,2189.0
2024-09-13 14:00:00,238.45,238.79,238.03,238.64,9008.0,237.0837,237.4218,236.6662,237.2727,9008.0
2024-09-13 14:10:00,238.63,238.74,238.54,238.56,1845.0,237.2627,237.3721,237.1732,237.1931,1845.0
2024-09-13 14:20:00,238.51,238.54,237.97,237.97,4470.0,237.1434,237.1732,236.6065,236.6065,4470.0
2024-09-13 14:30:00,238.04,238.16,237.93,237.94,862.0,236.6761,236.7954,236.5667,236.5767,862.0
2024-09-13 14:40:00,237.96,238.12,237.92,237.92,1433.0,236.5966,236.7556,236.5568,236.5568,1433.0
2024-09-13 14:50:00,237.87,237.92,237.55,237.7,3935.0,236.5071,236.5568,236.1889,236.338,3935.0
2024-09-13 15:00:00,237.44,237.56,237.28,237.45,6359.0,236.0795,236.1988,235.9205,236.0895,6359.0
2024-09-13 15:10:00,237.45,237.69,237.26,237.58,35334.0,236.0895,236.3281,235.9006,236.2187,35334.0
2024-09-13 15:20:00,237.58,237.98,237.56,237.87,6303.0,236.2187,236.6164,236.1988,236.5071,6303.0
2024-09-13 15:30:00,237.76,237.93,237.27,237.44,11069.0,236.3977,236.5667,235.9105,236.0795,11069.0
2024-09-13 15:40:00,237.5,237.77,237.38,237.75,4726.0,236.1392,236.4076,236.0199,236.3878,4726.0
2024-09-13 15:50:00,237.88,238.06,237.23,237.48,74241.0,236.517,236.696,235.8707,236.1193,74241.0
2024-09-16 09:30:00,238.05,240.17,237.0,238.34,8971.0,236.686,238.7939,235.6421,236.9744,8971.0
2024-09-16 09:40:00,238.71,239.15,237.67,239.09,5624.0,237.3423,237.7797,236.3082,237.7201,5624.0
2024-09-16 09:50:00,238.99,240.17,238.79,240.01,22052.0,237.6207,238.7939,237.4218,238.6348,22052.0
2024-09-16 10:00:00,240.19,240.91,239.76,240.56,4895.0,238.8138,239.5297,238.3862,239.1817,4895.0
2024-09-16 10:10:00,240.56,240.56,240.09,240.41,8735.0,239.1817,239.1817,238.7144,239.0325,8735.0
2024-09-16 10:20:00,240.4,240.56,239.38,239.38,3200.0,239.0226,239.1817,238.0084,238.0084,3200.0
2024-09-16 10:30:00,239.56,239.58,238.73,239.1,5810.0,238.1874,238.2073,237.3621,237.73,5810.0
2024-09-16 10:40:00,238.92,239.08,238.66,239.04,1816.0,237.5511,237.7101,237.2925,237.6704,1816.0
2024-09-16 10:50:00,239.2,239.37,238.38,238.38,3153.0,237.8294,237.9985,237.0141,237.0141,3153.0
2024-09-16 11:00:00,238.44,238.99,238.44,238.99,6940.0,237.0738,237.6207,237.0738,237.6207,6940.0
2024-09-16 11:10:00,238.78,238.78,238.37,238.56,2536.0,237.4119,237.4119,237.0042,237.1931,2536.0
2024-09-16 11:20:00,238.53,238.92,238.49,238.56,6278.0,237.1633,237.5511,237.1235,237.1931,6278.0
2024-09-16 11:30:00,238.57,238.94,238.55,238.94,5103.0,237.2031,237.5709,237.1832,237.5709,5103.0
2024-09-16 11:40:00,238.91,239.44,238.89,239.33,3217.0,237.5411,238.0681,237.5212,237.9587,3217.0
2024-09-16 11:50:00,239.41,239.57,239.3,239.36,12485.0,238.0382,238.1973,237.9289,237.9885,12485.0
2024-09-16 12:00:00,239.37,239.38,239.04,239.22,4252.0,237.9985,238.0084,237.6704,237.8493,4252.0
2024-09-16 12:10:00,239.23,239.39,239.0,239.39,17128.0,237.8593,238.0184,237.6306,238.0184,17128.0
2024-09-16 12:20:00,239.3,239.84,239.06,239.75,27927.0,237.9289,238.4658,237.6903,238.3763,27927.0
2024-09-16 12:30:00,239.88,240.17,239.56,239.62,14716.0,238.5056,238.7939,238.1874,238.247,14716.0
2024-09-16 12:40:00,239.86,239.92,239.69,239.91,1416.0,238.4857,238.5453,238.3166,238.5354,1416.0
2024-09-16 12:50:00,239.99,240.07,239.8,239.92,10588.0,238.6149,238.6945,238.426,238.5453,10588.0
2024-09-16 13:00:00,239.92,240.07,239.87,239.96,3639.0,238.5453,238.6945,238.4956,238.5851,3639.0
2024-09-16 13:10:00,240.07,240.57,240.05,240.52,9006.0,238.6945,239.1916,238.6746,239.1419,9006.0
2024-09-16 13:20:00,240.42,240.42,240.11,240.27,25043.0,239.0425,239.0425,238.7342,238.8933,25043.0
2024-09-16 13:30:00,240.43,240.55,240.2,240.55,5119.0,239.0524,239.1717,238.8237,239.1717,5119.0
2024-09-16 13:40:00,240.56,240.6,240.31,240.31,6525.0,239.1817,239.2214,238.9331,238.9331,6525.0
2024-09-16 13:50:00,240.33,240.56,240.31,240.5,3336.0,238.953,239.1817,238.9331,239.122,3336.0
2024-09-16 14:00:00,240.42,240.5,240.27,240.38,2610.0,239.0425,239.122,238.8933,239.0027,2610.0
2024-09-16 14:10:00,240.38,240.64,240.36,240.42,9526.0,239.0027,239.2612,238.9828,239.0425,9526.0
2024-09-16 14:20:00,240.42,240.65,240.38,240.54,2706.0,239.0425,239.2711,239.0027,239.1618,2706.0
2024-09-16 14:30:00,240.65,240.65,240.21,240.22,7809.0,239.2711,239.2711,238.8337,238.8436,7809.0
2024-09-16 14:40:00,240.22,240.31,239.9,240.22,7280.0,238.8436,238.9331,238.5254,238.8436,7280.0
2024-09-16 14:50:00,240.28,240.71,240.06,240.68,5735.0,238.9033,239.3308,238.6845,239.301,5735.0
2024-09-16 15:00:00,240.62,240.62,240.06,240.19,7470.0,239.2413,239.2413,238.6845,238.8138,7470.0
2024-09-16 15:10:00,240.29,240.44,240.02,240.2,59085.0,238.9132,239.0623,238.6448,238.8237,59085.0
2024-09-16 15:20:00,240.28,240.91,240.2,240.89,12650.0,238.9033,239.5297,238.8237,239.5098,12650.0
2024-09-16 15:30:00,240.96,241.71,240.91,241.71,9407.0,239.5794,240.3251,239.5297,240.3251,9407.0
2024-09-16 15:40:00,241.71,242.59,241.6,242.41,23812.0,240.3251,241.2,240.2157,241.0211,23812.0
2024-09-16 15:50:00,242.6,243.33,242.37,242.86,144297.0,241.21,241.9358,240.9813,241.4685,144297.0
2024-09-17 09:30:00,243.36,244.77,243.06,244.64,9535.0,241.9656,243.3675,241.6673,243.2383,9535.0
2024-09-17 09:40:00,243.12,243.67,242.04,243.02,8404.0,241.727,242.2738,240.6532,241.6276,8404.0
2024-09-17 09:50:00,243.39,244.19,243.14,243.34,9925.0,241.9954,242.7909,241.7469,241.9457,9925.0
2024-09-17 10:00:00,243.54,246.29,243.29,245.87,10787.0,242.1446,244.8788,241.896,244.4612,10787.0
2024-09-17 10:10:00,246.25,246.77,245.96,246.24,12395.0,244.8391,245.3561,244.5507,244.8291,12395.0
2024-09-17 10:20:00,246.41,246.83,246.31,246.36,21772.0,244.9981,245.4157,244.8987,244.9484,21772.0
2024-09-17 10:30:00,246.22,246.26,245.63,245.94,4404.0,244.8092,244.849,244.2226,244.5308,4404.0
2024-09-17 10:40:00,245.66,246.41,245.66,246.29,2821.0,244.2524,244.9981,244.2524,244.8788,2821.0
2024-09-17 10:50:00,246.18,246.21,245.7,245.94,8379.0,244.7695,244.7993,244.2922,244.5308,8379.0
2024-09-17 11:00:00,246.0,247.0,245.96,246.63,3251.0,244.5905,245.5848,244.5507,245.2169,3251.0
2024-09-17 11:10:00,246.31,246.66,245.97,246.48,7819.0,244.8987,245.2467,244.5607,245.0677,7819.0
2024-09-17 11:20:00,246.34,246.62,246.32,246.41,3163.0,244.9285,245.2069,244.9087,244.9981,3163.0
2024-09-17 11:30:00,246.51,246.88,246.37,246.51,4792.0,245.0976,245.4654,244.9584,245.0976,4792.0
2024-09-17 11:40:00,246.45,246.51,246.15,246.18,3360.0,245.0379,245.0976,244.7396,244.7695,3360.0
2024-09-17 11:50:00,246.37,246.51,246.34,246.51,3356.0,244.9584,245.0976,244.9285,245.0976,3356.0
2024-09-17 12:00:00,246.42,246.42,245.73,245.74,13283.0,245.0081,245.0081,244.322,244.332,13283.0
2024-09-17 12:10:00,245.73,245.97,245.45,245.45,18304.0,244.322,244.5607,244.0436,244.0436,18304.0
2024-09-17 12:20:00,245.55,245.75,245.17,245.75,66464.0,244.1431,244.3419,243.7652,244.3419,66464.0
2024-09-17 12:30:00,245.75,245.94,245.09,245.37,2550.0,244.3419,244.5308,243.6857,243.9641,2550.0
2024-09-17 12:40:00,245.27,245.34,244.13,244.24,2525.0,243.8647,243.9343,242.7312,242.8406,2525.0
2024-09-17 12:50:00,244.07,244.8,244.07,244.16,6890.0,242.6715,243.3974,242.6715,242.761,6890.0
2024-09-17 13:00:00,244.33,244.41,244.0,244.15,8750.0,242.9301,243.0096,242.6019,242.7511,8750.0
2024-09-17 13:10:00,244.26,244.36,243.85,244.3,23651.0,242.8605,242.9599,242.4528,242.9002,23651.0
2024-09-17 13:20:00,244.43,244.71,244.36,244.65,11611.0,243.0295,243.3079,242.9599,243.2482,11611.0
2024-09-17 13:30:00,244.62,244.62,244.27,244.55,4891.0,243.2184,243.2184,242.8704,243.1488,4891.0
2024-09-17 13:40:00,244.48,244.82,244.16,244.75,10225.0,243.0792,243.4172,242.761,243.3476,10225.0
2024-09-17 13:50:00,244.77,245.2,244.72,244.87,8022.0,243.3675,243.7951,243.3178,243.467,8022.0
2024-09-17 14:00:00,244.79,245.11,244.57,245.11,11087.0,243.3874,243.7056,243.1687,243.7056,11087.0
2024-09-17 14:10:00,244.88,245.06,244.62,244.62,3399.0,243.4769,243.6559,243.2184,243.2184,3399.0
2024-09-17 14:20:00,244.73,244.91,244.67,244.84,16226.0,243.3278,243.5067,243.2681,243.4371,16226.0
2024-09-17 14:30:00,244.71,244.92,244.71,244.88,4333.0,243.3079,243.5167,243.3079,243.4769,4333.0
2024-09-17 14:40:00,244.83,244.86,244.37,244.37,7065.0,243.4272,243.457,242.9698,242.9698,7065.0
2024-09-17 14:50:00,244.31,244.88,244.31,244.81,5364.0,242.9102,243.4769,242.9102,243.4073,5364.0
2024-09-17 15:00:00,244.83,245.0,244.51,244.66,4377.0,243.4272,243.5962,243.109,243.2582,4377.0
2024-09-17 15:10:00,244.68,245.0,244.68,244.88,3949.0,243.2781,243.5962,243.2781,243.4769,3949.0
2024-09-17 15:20:00,244.78,244.79,244.4,244.7,3213.0,243.3775,243.3874,242.9997,243.2979,3213.0
2024-09-17 15:30:00,244.61,244.8,244.46,244.74,5583.0,243.2085,243.3974,243.0593,243.3377,5583.0
2024-09-17 15:40:00,244.49,244.84,244.04,244.84,10558.0,243.0891,243.4371,242.6417,243.4371,10558.0
2024-09-17 15:50:00,244.74,245.4,244.61,245.29,44634.0,243.3377,243.9939,243.2085,243.8846,44634.0
2024-09-18 09:30:00,245.71,247.39,245.24,246.25,18688.0,244.3021,245.9725,243.8348,244.8391,18688.0
2024-09-18 09:40:00,246.67,247.25,246.02,246.3,6532.0,245.2566,245.8333,244.6104,244.8888,6532.0
2024-09-18 09:50:00,246.5,246.5,245.08,245.5,14028.0,245.0876,245.0876,243.6758,244.0934,14028.0
2024-09-18 10:00:00,245.2,245.47,244.26,244.41,3035.0,243.7951,244.0635,242.8605,243.0096,3035.0
2024-09-18 10:10:00,244.88,245.89,244.84,245.47,3326.0,243.4769,244.4811,243.4371,244.0635,3326.0
2024-09-18 10:20:00,245.71,246.01,245.33,246.01,3625.0,244.3021,244.6004,243.9243,244.6004,3625.0
2024-09-18 10:30:00,245.99,245.99,244.97,245.15,6451.0,244.5805,244.5805,243.5664,243.7454,6451.0
2024-09-18 10:40:00,245.0,245.48,244.81,245.47,3120.0,243.5962,244.0735,243.4073,244.0635,3120.0
2024-09-18 10:50:00,245.2,245.47,245.11,245.39,1275.0,243.7951,244.0635,243.7056,243.984,1275.0
2024-09-18 11:00:00,245.6,245.71,245.43,245.68,2930.0,244.1928,244.3021,244.0238,244.2723,2930.0
2024-09-18 11:10:00,245.74,245.96,245.57,245.94,5418.0,244.332,244.5507,244.163,244.5308,5418.0
2024-09-18 11:20:00,245.97,246.08,245.69,246.08,8903.0,244.5607,244.67,244.2823,244.67,8903.0
2024-09-18 11:30:00,246.24,246.24,245.56,245.76,12188.0,244.8291,244.8291,244.153,244.3519,12188.0
2024-09-18 11:40:00,245.6,245.74,245.14,245.15,13130.0,244.1928,244.332,243.7354,243.7454,13130.0
2024-09-18 11:50:00,244.95,245.67,244.95,245.15,5067.0,243.5465,244.2624,243.5465,243.7454,5067.0
2024-09-18 12:00:00,245.15,245.19,244.86,245.18,4184.0,243.7454,243.7851,243.457,243.7752,4184.0
2024-09-18 12:10:00,245.37,245.61,245.18,245.54,2222.0,243.9641,244.2027,243.7752,244.1331,2222.0
2024-09-18 12:20:00,245.56,245.74,245.41,245.74,3891.0,244.153,244.332,244.0039,244.332,3891.0
2024-09-18 12:30:00,245.62,246.02,245.62,245.94,2410.0,244.2127,244.6104,244.2127,244.5308,2410.0
2024-09-18 12:40:00,245.93,246.04,245.7,246.04,4946.0,244.5209,244.6303,244.2922,244.6303,4946.0
2024-09-18 12:50:00,245.81,245.93,245.78,245.93,1230.0,244.4016,244.5209,244.3717,244.5209,1230.0
2024-09-18 13:00:00,245.83,245.84,245.33,245.33,2450.0,244.4215,244.4314,243.9243,243.9243,2450.0
2024-09-18 13:10:00,245.33,245.52,245.26,245.29,2458.0,243.9243,244.1132,243.8547,243.8846,2458.0
2024-09-18 13:20:00,245.35,245.51,245.08,245.32,5009.0,243.9442,244.1033,243.6758,243.9144,5009.0
2024-09-18 13:30:00,245.46,245.87,245.46,245.6,12504.0,244.0536,244.4612,244.0536,244.1928,12504.0
2024-09-18 13:40:00,245.6,245.7,245.18,245.18,4783.0,244.1928,244.2922,243.7752,243.7752,4783.0
2024-09-18 13:50:00,245.12,245.12,244.63,244.87,4225.0,243.7155,243.7155,243.2283,243.467,4225.0
2024-09-18 14:00:00,244.65,248.96,244.65,248.41,15932.0,243.2482,247.5335,243.2482,246.9867,15932.0
2024-09-18 14:10:00,248.04,248.24,246.52,247.49,5007.0,246.6188,246.8177,245.1075,246.072,5007.0
2024-09-18 14:20:00,247.79,248.17,246.98,248.07,3180.0,246.3702,246.7481,245.5649,246.6486,3180.0
2024-09-18 14:30:00,248.19,249.33,247.82,249.33,7882.0,246.7679,247.9014,246.4001,247.9014,7882.0
2024-09-18 14:40:00,249.51,249.58,247.1,248.34,9414.0,248.0804,248.15,245.6842,246.9171,9414.0
2024-09-18 14:50:00,248.06,248.68,247.1,247.1,13515.0,246.6387,247.2551,245.6842,245.6842,13515.0
2024-09-18 15:00:00,246.79,247.15,245.43,245.82,16200.0,245.376,245.7339,244.0238,244.4115,16200.0
2024-09-18 15:10:00,245.86,247.89,245.56,247.58,13527.0,244.4513,246.4697,244.153,246.1614,13527.0
2024-09-18 15:20:00,247.52,247.61,246.06,246.98,12026.0,246.1018,246.1913,244.6501,245.5649,12026.0
2024-09-18 15:30:00,247.11,247.31,245.17,245.36,20366.0,245.6941,245.893,243.7652,243.9542,20366.0
2024-09-18 15:40:00,245.19,245.7,244.51,244.73,14863.0,243.7851,244.2922,243.109,243.3278,14863.0
2024-09-18 15:50:00,244.7,245.38,244.29,244.55,65641.0,243.2979,243.974,242.8903,243.1488,65641.0
2024-09-19 09:30:00,250.0,250.56,248.7,248.71,23356.0,248.5676,249.1244,247.275,247.285,23356.0
2024-09-19 09:40:00,247.84,248.54,246.44,247.77,14299.0,246.4199,247.1159,245.028,246.3503,14299.0
2024-09-19 09:50:00,247.81,248.72,246.61,248.66,6950.0,246.3901,247.2949,245.197,247.2352,6950.0
2024-09-19 10:00:00,249.15,249.49,247.62,248.43,13182.0,247.7224,248.0605,246.2012,247.0066,13182.0
2024-09-19 10:10:00,248.31,249.48,248.31,249.44,7289.0,246.8873,248.0505,246.8873,248.0108,7289.0
2024-09-19 10:20:00,249.4,249.69,248.97,249.69,2773.0,247.971,248.2593,247.5435,248.2593,2773.0
2024-09-19 10:30:00,249.98,250.1,249.08,249.28,3769.0,248.5477,248.667,247.6528,247.8517,3769.0
2024-09-19 10:40:00,249.13,249.2,247.73,248.39,4885.0,247.7026,247.7722,246.3106,246.9668,4885.0
2024-09-19 10:50:00,248.57,249.19,248.54,248.92,3103.0,247.1458,247.7622,247.1159,247.4938,3103.0
2024-09-19 11:00:00,249.06,249.58,248.99,249.37,6186.0,247.633,248.15,247.5634,247.9412,6186.0
2024-09-19 11:10:00,249.47,250.18,249.46,250.02,14547.0,248.0406,248.7465,248.0307,248.5875,14547.0
2024-09-19 11:20:00,250.15,250.15,249.63,249.85,5843.0,248.7167,248.7167,248.1997,248.4184,5843.0
2024-09-19 11:30:00,249.72,250.15,249.54,250.04,3340.0,248.2892,248.7167,248.1102,248.6073,3340.0
2024-09-19 11:40:00,250.06,250.13,249.8,249.84,3739.0,248.6272,248.6968,248.3687,248.4085,3739.0
2024-09-19 11:50:00,250.01,250.04,249.66,250.04,2178.0,248.5775,248.6073,248.2295,248.6073,2178.0
2024-09-19 12:00:00,250.08,250.22,250.0,250.03,19208.0,248.6471,248.7863,248.5676,248.5974,19208.0
2024-09-19 12:10:00,249.96,250.17,249.67,249.98,17598.0,248.5278,248.7366,248.2395,248.5477,17598.0
2024-09-19 12:20:00,249.96,250.26,249.73,250.09,3035.0,248.5278,248.8261,248.2991,248.6571,3035.0
2024-09-19 12:30:00,250.18,250.45,250.18,250.27,4151.0,248.7465,249.015,248.7465,248.836,4151.0
2024-09-19 12:40:00,250.22,250.41,250.07,250.15,2423.0,248.7863,248.9752,248.6372,248.7167,2423.0
2024-09-19 12:50:00,250.02,250.42,249.96,250.34,4395.0,248.5875,248.9852,248.5278,248.9056,4395.0
2024-09-19 13:00:00,250.35,250.58,250.32,250.5,2493.0,248.9156,249.1442,248.8857,249.0647,2493.0
2024-09-19 13:10:00,250.39,251.15,250.38,250.65,12451.0,248.9553,249.711,248.9454,249.2138,12451.0
2024-09-19 13:20:00,250.29,250.29,249.99,250.14,600.0,248.8559,248.8559,248.5576,248.7068,600.0
2024-09-19 13:30:00,250.13,250.19,250.0,250.13,1245.0,248.6968,248.7565,248.5676,248.6968,1245.0
2024-09-19 13:40:00,250.23,251.0,250.23,250.96,12399.0,248.7963,249.5618,248.7963,249.5221,12399.0
2024-09-19 13:50:00,250.94,251.06,250.71,250.71,1747.0,249.5022,249.6215,249.2735,249.2735,1747.0
2024-09-19 14:00:00,251.09,251.09,250.9,250.9,1721.0,249.6513,249.6513,249.4624,249.4624,1721.0
2024-09-19 14:10:00,250.76,250.97,250.59,250.97,6487.0,249.3232,249.532,249.1542,249.532,6487.0
2024-09-19 14:20:00,250.98,251.54,250.92,251.44,8281.0,249.542,250.0987,249.4823,249.9993,8281.0
2024-09-19 14:30:00,251.53,251.58,251.18,251.28,4811.0,250.0888,250.1385,249.7408,249.8402,4811.0
2024-09-19 14:40:00,251.28,251.64,251.27,251.44,7080.0,249.8402,250.1982,249.8303,249.9993,7080.0
2024-09-19 14:50:00,251.33,251.55,251.12,251.38,6459.0,249.8899,250.1087,249.6812,249.9397,6459.0
2024-09-19 15:00:00,251.4,252.09,251.22,252.09,11596.0,249.9595,250.6456,249.7806,250.6456,11596.0
2024-09-19 15:10:00,252.13,252.21,251.85,252.07,28619.0,250.6854,250.7649,250.407,250.6257,28619.0
2024-09-19 15:20:00,252.03,252.45,251.81,252.45,15312.0,250.5859,251.0035,250.3672,251.0035,15312.0
2024-09-19 15:30:00,252.35,253.14,252.08,252.96,52117.0,250.9041,251.6896,250.6357,251.5106,52117.0
2024-09-19 15:40:00,253.03,254.01,252.95,253.87,81031.0,251.5802,252.5546,251.5007,252.4154,81031.0
2024-09-19 15:50:00,253.82,253.97,253.34,253.69,134522.0,252.3657,252.5148,251.8884,252.2364,134522.0
2024-09-20 09:30:00,258.18,258.18,255.02,255.81,252345.0,256.7007,256.7007,253.5588,254.3443,252345.0
2024-09-20 09:40:00,255.36,256.26,253.16,254.08,34960.0,253.8969,254.7917,251.7095,252.6242,34960.0
2024-09-20 09:50:00,253.97,255.03,253.82,254.02,34572.0,252.5148,253.5687,252.3657,252.5645,34572.0
2024-09-20 10:00:00,253.89,254.42,253.11,253.72,52593.0,252.4353,252.9622,251.6597,252.2663,52593.0
2024-09-20 10:10:00,253.72,253.72,251.68,251.71,17449.0,252.2663,252.2663,250.2379,250.2678,17449.0
2024-09-20 10:20:00,251.62,252.0,251.31,251.5,6589.0,250.1783,250.5561,249.8701,250.059,6589.0
2024-09-20 10:30:00,251.53,251.87,251.23,251.43,4921.0,250.0888,250.4269,249.7905,249.9894,4921.0
2024-09-20 10:40:00,251.6,252.03,250.74,251.93,5946.0,250.1584,250.5859,249.3033,250.4865,5946.0
2024-09-20 10:50:00,251.91,253.24,251.91,252.44,18399.0,250.4666,251.789,250.4666,250.9936,18399.0
2024-09-20 11:00:00,252.42,252.42,251.72,252.26,10085.0,250.9737,250.9737,250.2777,250.8146,10085.0
2024-09-20 11:10:00,252.12,252.17,251.7,252.07,8509.0,250.6754,250.7251,250.2578,250.6257,8509.0
2024-09-20 11:20:00,252.09,252.63,252.09,252.57,16052.0,250.6456,251.1825,250.6456,251.1228,16052.0
2024-09-20 11:30:00,252.48,252.8,251.87,252.61,5961.0,251.0334,251.3515,250.4269,251.1626,5961.0
2024-09-20 11:40:00,252.68,253.64,252.66,252.66,1961.0,251.2322,252.1867,251.2123,251.2123,1961.0
2024-09-20 11:50:00,252.75,253.33,252.55,252.95,4844.0,251.3018,251.8785,251.103,251.5007,4844.0
2024-09-20 12:00:00,252.93,253.3,252.63,253.3,4197.0,251.4808,251.8487,251.1825,251.8487,4197.0
2024-09-20 12:10:00,252.98,252.99,252.71,252.84,442.0,251.5305,251.5404,251.262,251.3913,442.0
2024-09-20 12:20:00,253.18,253.47,253.11,253.28,2875.0,251.7293,252.0177,251.6597,251.8288,2875.0
2024-09-20 12:30:00,253.25,253.5,253.16,253.5,6301.0,251.7989,252.0475,251.7095,252.0475,6301.0
2024-09-20 12:40:00,253.44,253.64,253.43,253.61,1379.0,251.9879,252.1867,251.9779,252.1569,1379.0
2024-09-20 12:50:00,253.5,253.54,253.34,253.43,5169.0,252.0475,252.0873,251.8884,251.9779,5169.0
2024-09-20 13:00:00,253.46,253.62,253.22,253.61,4883.0,252.0077,252.1668,251.7691,252.1569,4883.0
2024-09-20 13:10:00,253.83,254.05,253.83,254.05,2277.0,252.3756,252.5944,252.3756,252.5944,2277.0
2024-09-20 13:20:00,253.99,253.99,253.6,253.84,4698.0,252.5347,252.5347,252.1469,252.3856,4698.0
2024-09-20 13:30:00,253.63,253.77,253.55,253.61,6473.0,252.1768,252.316,252.0972,252.1569,6473.0
2024-09-20 13:40:00,253.46,253.86,253.46,253.58,2125.0,252.0077,252.4055,252.0077,252.1271,2125.0
2024-09-20 13:50:00,253.56,253.7,253.46,253.54,10266.0,252.1072,252.2464,252.0077,252.0873,10266.0
2024-09-20 14:00:00,253.54,253.59,252.73,252.73,15691.0,252.0873,252.137,251.2819,251.2819,15691.0
2024-09-20 14:10:00,252.87,253.0,252.54,252.57,1977.0,251.4211,251.5504,251.093,251.1228,1977.0
2024-09-20 14:20:00,252.52,252.6,251.94,252.37,4751.0,251.0731,251.1527,250.4965,250.924,4751.0
2024-09-20 14:30:00,252.37,252.72,252.36,252.67,7996.0,250.924,251.272,250.914,251.2223,7996.0
2024-09-20 14:40:00,252.56,252.57,252.2,252.24,2570.0,251.1129,251.1228,250.755,250.7947,2570.0
2024-09-20 14:50:00,252.09,252.54,252.03,252.52,4001.0,250.6456,251.093,250.5859,251.0731,4001.0
2024-09-20 15:00:00,252.49,252.7,252.33,252.45,10232.0,251.0433,251.2521,250.8842,251.0035,10232.0
2024-09-20 15:10:00,252.45,252.71,252.17,252.61,11510.0,251.0035,251.262,250.7251,251.1626,11510.0
2024-09-20 15:20:00,252.52,253.02,252.52,252.82,10551.0,251.0731,251.5703,251.0731,251.3714,10551.0
2024-09-20 15:30:00,252.79,253.45,252.31,253.09,17758.0,251.3416,251.9978,250.8643,251.6399,17758.0
2024-09-20 15:40:00,253.09,253.33,252.62,252.84,21967.0,251.6399,251.8785,251.1726,251.3913,21967.0
2024-09-20 15:50:00,252.95,253.01,251.83,252.08,123369.0,251.5007,251.5603,250.3871,250.6357,123369.0
2024-09-23 09:30:00,252.6,253.8,252.49,253.55,4848.0,251.1527,252.3458,251.0433,252.0972,4848.0
2024-09-23 09:40:00,253.16,253.16,250.94,251.26,9187.0,251.7095,251.7095,249.5022,249.8203,9187.0
2024-09-23 09:50:00,251.77,252.5,250.97,251.07,5501.0,250.3274,251.0532,249.532,249.6314,5501.0
2024-09-23 10:00:00,251.62,252.34,251.15,251.24,3114.0,250.1783,250.8942,249.711,249.8005,3114.0
2024-09-23 10:10:00,251.3,251.43,250.93,250.94,7853.0,249.8601,249.9894,249.4922,249.5022,7853.0
2024-09-23 10:20:00,251.0,251.42,250.49,251.08,7725.0,249.5618,249.9794,249.0548,249.6414,7725.0
2024-09-23 10:30:00,251.09,251.41,250.98,251.23,7466.0,249.6513,249.9695,249.542,249.7905,7466.0
2024-09-23 10:40:00,251.29,251.41,250.91,251.15,8725.0,249.8502,249.9695,249.4724,249.711,8725.0
2024-09-23 10:50:00,251.1,251.14,250.76,250.92,3267.0,249.6613,249.701,249.3232,249.4823,3267.0
2024-09-23 11:00:00,250.87,250.97,250.45,250.5,33371.0,249.4326,249.532,249.015,249.0647,33371.0
2024-09-23 11:10:00,250.58,250.88,250.32,250.64,22605.0,249.1442,249.4425,248.8857,249.2039,22605.0
2024-09-23 11:20:00,250.85,251.01,250.74,250.85,3300.0,249.4127,249.5718,249.3033,249.4127,3300.0
2024-09-23 11:30:00,250.85,251.33,250.85,251.21,1900.0,249.4127,249.8899,249.4127,249.7706,1900.0
2024-09-23 11:40:00,251.39,251.72,251.23,251.72,8285.0,249.9496,250.2777,249.7905,250.2777,8285.0
2024-09-23 11:50:00,251.75,252.43,251.66,251.67,7201.0,250.3075,250.9836,250.2181,250.228,7201.0
2024-09-23 12:00:00,251.75,251.76,251.56,251.66,2354.0,250.3075,250.3175,250.1186,250.2181,2354.0
2024-09-23 12:10:00,251.56,252.21,251.4,252.13,4121.0,250.1186,250.7649,249.9595,250.6854,4121.0
2024-09-23 12:20:00,252.0,252.54,251.94,252.48,2869.0,250.5561,251.093,250.4965,251.0334,2869.0
2024-09-23 12:30:00,252.55,252.95,252.49,252.92,3214.0,251.103,251.5007,251.0433,251.4708,3214.0
2024-09-23 12:40:00,252.8,253.0,252.65,252.92,9329.0,251.3515,251.5504,251.2024,251.4708,9329.0
2024-09-23 12:50:00,252.86,252.94,252.5,252.53,4654.0,251.4112,251.4907,251.0532,251.0831,4654.0
2024-09-23 13:00:00,252.53,252.88,252.49,252.88,8510.0,251.0831,251.4311,251.0433,251.4311,8510.0
2024-09-23 13:10:00,252.84,253.02,252.53,252.84,7202.0,251.3913,251.5703,251.0831,251.3913,7202.0
2024-09-23 13:20:00,253.03,253.32,252.99,253.05,3631.0,251.5802,251.8685,251.5404,251.6001,3631.0
2024-09-23 13:30:00,253.14,253.3,253.08,253.19,3195.0,251.6896,251.8487,251.6299,251.7393,3195.0
2024-09-23 13:40:00,253.27,253.42,253.23,253.25,5988.0,251.8188,251.968,251.7791,251.7989,5988.0
2024-09-23 13:50:00,253.24,253.33,253.0,253.0,8416.0,251.789,251.8785,251.5504,251.5504,8416.0
2024-09-23 14:00:00,253.09,253.11,252.93,253.08,4890.0,251.6399,251.6597,251.4808,251.6299,4890.0
2024-09-23 14:10:00,253.09,253.32,253.09,253.3,4441.0,251.6399,251.8685,251.6399,251.8487,4441.0
2024-09-23 14:20:00,253.36,253.4,253.21,253.34,2813.0,251.9083,251.9481,251.7592,251.8884,2813.0
2024-09-23 14:30:00,253.28,253.44,253.26,253.39,1805.0,251.8288,251.9879,251.8089,251.9381,1805.0
2024-09-23 14:40:00,253.41,253.55,253.31,253.31,2029.0,251.958,252.0972,251.8586,251.8586,2029.0
2024-09-23 14:50:00,253.3,253.42,253.14,253.4,4115.0,251.8487,251.968,251.6896,251.9481,4115.0
2024-09-23 15:00:00,253.36,253.38,252.66,252.67,4104.0,251.9083,251.9282,251.2123,251.2223,4104.0
2024-09-23 15:10:00,252.76,252.96,252.7,252.8,4758.0,251.3118,251.5106,251.2521,251.3515,4758.0
2024-09-23 15:20:00,252.85,252.89,252.47,252.53,4575.0,251.4012,251.441,251.0234,251.0831,4575.0
2024-09-23 15:30:00,252.53,252.56,252.11,252.15,6777.0,251.0831,251.1129,250.6655,250.7052,6777.0
2024-09-23 15:40:00,252.06,252.51,252.05,252.21,9359.0,250.6158,251.0632,250.6058,250.7649,9359.0
2024-09-23 15:50:00,252.14,252.52,251.86,252.19,35036.0,250.6953,251.0731,250.4169,250.745,35036.0
2024-09-24 09:30:00,253.09,253.83,251.83,253.56,11210.0,251.6399,252.3756,250.3871,252.1072,11210.0
2024-09-24 09:40:00,253.26,253.5,252.02,253.15,11575.0,251.8089,252.0475,250.576,251.6995,11575.0
2024-09-24 09:50:00,253.15,253.22,251.99,253.2,15830.0,251.6995,251.7691,250.5462,251.7492,15830.0
2024-09-24 10:00:00,252.79,252.8,251.91,252.8,11407.0,251.3416,251.3515,250.4666,251.3515,11407.0
2024-09-24 10:10:00,253.23,253.23,252.35,252.41,4567.0,251.7791,251.7791,250.9041,250.9638,4567.0
2024-09-24 10:20:00,252.66,252.68,251.57,251.57,5016.0,251.2123,251.2322,250.1286,250.1286,5016.0
2024-09-24 10:30:00,251.6,251.6,248.71,248.96,26175.0,250.1584,250.1584,247.285,247.5335,26175.0
2024-09-24 10:40:00,249.16,249.51,248.32,249.47,18987.0,247.7324,248.0804,246.8972,248.0406,18987.0
2024-09-24 10:50:00,249.52,249.74,249.32,249.32,5972.0,248.0903,248.3091,247.8915,247.8915,5972.0
2024-09-24 11:00:00,249.39,249.98,248.7,249.96,11869.0,247.9611,248.5477,247.275,248.5278,11869.0
2024-09-24 11:10:00,250.13,250.78,250.09,250.48,7537.0,248.6968,249.3431,248.6571,249.0448,7537.0
2024-09-24 11:20:00,250.48,250.78,250.06,250.78,4927.0,249.0448,249.3431,248.6272,249.3431,4927.0
2024-09-24 11:30:00,250.54,250.56,250.01,250.16,1675.0,249.1045,249.1244,248.5775,248.7267,1675.0
2024-09-24 11:40:00,250.14,250.2,249.32,249.32,2025.0,248.7068,248.7664,247.8915,247.8915,2025.0
2024-09-24 11:50:00,249.23,249.88,249.22,249.34,3297.0,247.802,248.4483,247.792,247.9114,3297.0
2024-09-24 12:00:00,249.48,249.82,249.45,249.74,4485.0,248.0505,248.3886,248.0207,248.3091,4485.0
2024-09-24 12:10:00,249.65,249.74,249.33,249.46,2194.0,248.2196,248.3091,247.9014,248.0307,2194.0
2024-09-24 12:20:00,249.62,250.19,249.53,249.69,4409.0,248.1897,248.7565,248.1003,248.2593,4409.0
2024-09-24 12:30:00,249.79,249.92,249.62,249.62,2130.0,248.3588,248.488,248.1897,248.1897,2130.0
2024-09-24 12:40:00,249.66,250.05,249.61,249.9,3018.0,248.2295,248.6173,248.1798,248.4681,3018.0
2024-09-24 12:50:00,249.9,250.13,248.08,249.05,19873.0,248.4681,248.6968,246.6586,247.623,19873.0
2024-09-24 13:00:00,249.06,249.38,248.99,249.38,2125.0,247.633,247.9511,247.5634,247.9511,2125.0
2024-09-24 13:10:00,249.26,250.01,249.17,249.84,12589.0,247.8318,248.5775,247.7423,248.4085,12589.0
2024-09-24 13:20:00,249.79,249.79,249.35,249.4,4628.0,248.3588,248.3588,247.9213,247.971,4628.0
2024-09-24 13:30:00,249.39,249.75,249.23,249.74,12148.0,247.9611,248.319,247.802,248.3091,12148.0
2024-09-24 13:40:00,249.74,249.79,249.48,249.79,5496.0,248.3091,248.3588,248.0505,248.3588,5496.0
2024-09-24 13:50:00,249.59,249.72,249.38,249.72,2100.0,248.1599,248.2892,247.9511,248.2892,2100.0
2024-09-24 14:00:00,249.67,249.84,249.55,249.61,4249.0,248.2395,248.4085,248.1201,248.1798,4249.0
2024-09-24 14:10:00,249.54,249.54,249.0,249.1,2032.0,248.1102,248.1102,247.5733,247.6727,2032.0
2024-09-24 14:20:00,248.91,249.23,248.76,248.87,2734.0,247.4838,247.802,247.3347,247.444,2734.0
2024-09-24 14:30:00,248.61,248.83,248.46,248.76,5529.0,247.1855,247.4043,247.0364,247.3347,5529.0
2024-09-24 14:40:00,248.78,248.91,248.6,248.68,5162.0,247.3546,247.4838,247.1756,247.2551,5162.0
2024-09-24 14:50:00,248.77,249.16,248.37,248.37,12829.0,247.3446,247.7324,246.9469,246.9469,12829.0
2024-09-24 15:00:00,248.39,248.85,248.38,248.68,6168.0,246.9668,247.4242,246.9569,247.2551,6168.0
2024-09-24 15:10:00,248.75,248.75,248.33,248.47,8947.0,247.3247,247.3247,246.9071,247.0463,8947.0
2024-09-24 15:20:00,248.38,248.65,248.11,248.34,13535.0,246.9569,247.2253,246.6884,246.9171,13535.0
2024-09-24 15:30:00,248.39,248.49,247.39,247.78,27803.0,246.9668,247.0662,245.9725,246.3603,27803.0
2024-09-24 15:40:00,247.79,248.93,247.74,248.66,27454.0,246.3702,247.5037,246.3205,247.2352,27454.0
2024-09-24 15:50:00,248.72,250.11,248.72,249.93,92819.0,247.2949,248.6769,247.2949,248.498,92819.0
2024-09-25 09:30:00,251.94,251.94,249.43,250.04,9082.0,250.4965,250.4965,248.0008,248.6073,9082.0
2024-09-25 09:40:00,249.97,250.66,249.41,249.89,9482.0,248.5377,249.2238,247.9809,248.4582,9482.0
2024-09-25 09:50:00,249.84,250.74,249.8,250.56,9528.0,248.4085,249.3033,248.3687,249.1244,9528.0
2024-09-25 10:00:00,250.47,251.4,250.47,251.24,15009.0,249.0349,249.9595,249.0349,249.8005,15009.0
2024-09-25 10:10:00,251.26,251.45,250.8,251.24,23218.0,249.8203,250.0093,249.363,249.8005,23218.0
2024-09-25 10:20:00,251.25,251.94,251.24,251.48,11706.0,249.8104,250.4965,249.8005,250.0391,11706.0
2024-09-25 10:30:00,251.27,251.71,250.79,251.55,11449.0,249.8303,250.2678,249.353,250.1087,11449.0
2024-09-25 10:40:00,251.55,251.89,251.33,251.33,8024.0,250.1087,250.4467,249.8899,249.8899,8024.0
2024-09-25 10:50:00,251.49,251.49,250.78,250.94,4621.0,250.049,250.049,249.3431,249.5022,4621.0
2024-09-25 11:00:00,250.93,250.93,249.92,250.0,8718.0,249.4922,249.4922,248.488,248.5676,8718.0
2024-09-25 11:10:00,250.01,250.17,249.54,250.0,14265.0,248.5775,248.7366,248.1102,248.5676,14265.0
2024-09-25 11:20:00,249.95,250.49,249.85,250.35,15549.0,248.5179,249.0548,248.4184,248.9156,15549.0
2024-09-25 11:30:00,250.37,250.9,250.2,250.83,5094.0,248.9354,249.4624,248.7664,249.3928,5094.0
2024-09-25 11:40:00,250.85,251.0,250.39,250.92,5996.0,249.4127,249.5618,248.9553,249.4823,5996.0
2024-09-25 11:50:00,250.92,251.07,250.6,250.6,3663.0,249.4823,249.6314,249.1641,249.1641,3663.0
2024-09-25 12:00:00,250.58,250.74,250.43,250.53,26432.0,249.1442,249.3033,248.9951,249.0945,26432.0
2024-09-25 12:10:00,250.52,250.67,250.47,250.48,3709.0,249.0846,249.2337,249.0349,249.0448,3709.0
2024-09-25 12:20:00,250.48,250.62,250.43,250.54,18970.0,249.0448,249.184,248.9951,249.1045,18970.0
2024-09-25 12:30:00,250.44,250.5,250.23,250.45,28750.0,249.005,249.0647,248.7963,249.015,28750.0
2024-09-25 12:40:00,250.55,250.77,250.55,250.69,5990.0,249.1144,249.3332,249.1144,249.2536,5990.0
2024-09-25 12:50:00,250.6,251.24,250.6,250.66,6272.0,249.1641,249.8005,249.1641,249.2238,6272.0
2024-09-25 13:00:00,250.63,250.87,250.48,250.8,2132.0,249.194,249.4326,249.0448,249.363,2132.0
2024-09-25 13:10:00,250.99,250.99,250.72,250.96,1462.0,249.5519,249.5519,249.2834,249.5221,1462.0
2024-09-25 13:20:00,250.78,250.78,250.55,250.55,2137.0,249.3431,249.3431,249.1144,249.1144,2137.0
2024-09-25 13:30:00,250.39,250.48,249.89,250.4,7205.0,248.9553,249.0448,248.4582,248.9653,7205.0
2024-09-25 13:40:00,250.32,250.38,250.03,250.03,2206.0,248.8857,248.9454,248.5974,248.5974,2206.0
2024-09-25 13:50:00,250.05,250.52,250.03,250.52,2574.0,248.6173,249.0846,248.5974,249.0846,2574.0
2024-09-25 14:00:00,250.64,250.64,250.24,250.34,2235.0,249.2039,249.2039,248.8062,248.9056,2235.0
2024-09-25 14:10:00,250.18,250.29,249.78,249.91,3310.0,248.7465,248.8559,248.3488,248.4781,3310.0
2024-09-25 14:20:00,249.89,250.46,249.88,250.46,3624.0,248.4582,249.0249,248.4483,249.0249,3624.0
2024-09-25 14:30:00,250.39,251.02,250.39,250.91,3812.0,248.9553,249.5817,248.9553,249.4724,3812.0
2024-09-25 14:40:00,250.95,251.02,250.81,250.92,4998.0,249.5121,249.5817,249.3729,249.4823,4998.0
2024-09-25 14:50:00,250.81,251.02,250.71,250.76,3690.0,249.3729,249.5817,249.2735,249.3232,3690.0
2024-09-25 15:00:00,250.71,251.2,250.7,250.82,9096.0,249.2735,249.7607,249.2636,249.3829,9096.0
2024-09-25 15:10:00,250.82,250.93,250.51,250.57,2924.0,249.3829,249.4922,249.0746,249.1343,2924.0
2024-09-25 15:20:00,250.58,251.09,250.56,250.81,28634.0,249.1442,249.6513,249.1244,249.3729,28634.0
2024-09-25 15:30:00,250.88,250.88,249.5,249.5,13155.0,249.4425,249.4425,248.0704,248.0704,13155.0
2024-09-25 15:40:00,249.5,250.05,249.45,249.6,21556.0,248.0704,248.6173,248.0207,248.1699,21556.0
2024-09-25 15:50:00,249.68,249.68,249.34,249.49,53424.0,248.2494,248.2494,247.9114,248.0605,53424.0
2024-09-26 09:30:00,254.08,254.5,252.77,254.02,14962.0,252.6242,253.0418,251.3217,252.5645,14962.0
2024-09-26 09:40:00,254.24,256.33,253.73,256.14,13104.0,252.7833,254.8613,252.2762,254.6724,13104.0
2024-09-26 09:50:00,256.55,256.58,254.99,255.38,5666.0,255.08,255.1099,253.529,253.9167,5666.0
2024-09-26 10:00:00,255.98,257.01,254.02,254.3,11953.0,254.5133,255.5374,252.5645,252.8429,11953.0
2024-09-26 10:10:00,254.38,255.78,254.35,255.56,19094.0,252.9225,254.3145,252.8926,254.0957,19094.0
2024-09-26 10:20:00,255.39,255.62,254.52,254.67,25457.0,253.9267,254.1554,253.0617,253.2108,25457.0
2024-09-26 10:30:00,254.96,255.03,254.36,254.75,4397.0,253.4991,253.5687,252.9026,253.2904,4397.0
2024-09-26 10:40:00,254.75,254.89,253.93,254.17,5198.0,253.2904,253.4296,252.4751,252.7137,5198.0
2024-09-26 10:50:00,254.36,254.51,253.72,253.72,7928.0,252.9026,253.0517,252.2663,252.2663,7928.0
2024-09-26 11:00:00,253.59,254.12,253.43,253.58,11314.0,252.137,252.664,251.9779,252.1271,11314.0
2024-09-26 11:10:00,253.58,254.17,253.17,254.09,3158.0,252.1271,252.7137,251.7194,252.6341,3158.0
2024-09-26 11:20:00,254.23,254.23,253.44,253.55,3454.0,252.7733,252.7733,251.9879,252.0972,3454.0
2024-09-26 11:30:00,253.54,254.02,253.42,253.93,3134.0,252.0873,252.5645,251.968,252.4751,3134.0
2024-09-26 11:40:00,253.97,254.41,253.92,253.92,6461.0,252.5148,252.9523,252.4651,252.4651,6461.0
2024-09-26 11:50:00,253.9,254.48,253.84,254.46,7010.0,252.4452,253.0219,252.3856,253.002,7010.0
2024-09-26 12:00:00,254.46,254.47,253.01,253.01,6051.0,253.002,253.012,251.5603,251.5603,6051.0
2024-09-26 12:10:00,253.23,253.23,252.0,252.04,4301.0,251.7791,251.7791,250.5561,250.5959,4301.0
2024-09-26 12:20:00,252.04,252.04,250.8,250.8,11184.0,250.5959,250.5959,249.363,249.363,11184.0
2024-09-26 12:30:00,250.38,250.83,249.63,250.78,25029.0,248.9454,249.3928,248.1997,249.3431,25029.0
2024-09-26 12:40:00,250.73,250.82,250.37,250.47,4349.0,249.2934,249.3829,248.9354,249.0349,4349.0
2024-09-26 12:50:00,250.35,251.28,250.35,251.22,13815.0,248.9156,249.8402,248.9156,249.7806,13815.0
2024-09-26 13:00:00,251.24,252.01,251.23,251.93,5992.0,249.8005,250.5661,249.7905,250.4865,5992.0
2024-09-26 13:10:00,251.95,252.01,251.37,251.43,12690.0,250.5064,250.5661,249.9297,249.9894,12690.0
2024-09-26 13:20:00,251.14,251.99,251.14,251.99,3651.0,249.701,250.5462,249.701,250.5462,3651.0
2024-09-26 13:30:00,251.99,252.1,250.92,251.36,6268.0,250.5462,250.6555,249.4823,249.9198,6268.0
2024-09-26 13:40:00,251.44,251.97,251.44,251.97,2308.0,249.9993,250.5263,249.9993,250.5263,2308.0
2024-09-26 13:50:00,251.94,252.14,251.86,252.01,3395.0,250.4965,250.6953,250.4169,250.5661,3395.0
2024-09-26 14:00:00,252.01,252.02,251.35,251.46,9560.0,250.5661,250.576,249.9098,250.0192,9560.0
2024-09-26 14:10:00,251.46,252.21,251.45,252.01,4081.0,250.0192,250.7649,250.0093,250.5661,4081.0
2024-09-26 14:20:00,252.04,252.08,251.69,252.01,2324.0,250.5959,250.6357,250.2479,250.5661,2324.0
2024-09-26 14:30:00,252.02,252.02,251.41,251.41,1900.0,250.576,250.576,249.9695,249.9695,1900.0
2024-09-26 14:40:00,251.43,251.75,251.36,251.59,3869.0,249.9894,250.3075,249.9198,250.1485,3869.0
2024-09-26 14:50:00,251.55,251.82,251.42,251.56,5195.0,250.1087,250.3771,249.9794,250.1186,5195.0
2024-09-26 15:00:00,251.37,251.6,251.34,251.46,3286.0,249.9297,250.1584,249.8999,250.0192,3286.0
2024-09-26 15:10:00,251.46,251.58,251.19,251.2,6401.0,250.0192,250.1385,249.7508,249.7607,6401.0
2024-09-26 15:20:00,251.2,251.36,250.73,250.8,8243.0,249.7607,249.9198,249.2934,249.363,8243.0
2024-09-26 15:30:00,250.8,250.8,250.17,250.39,10260.0,249.363,249.363,248.7366,248.9553,10260.0
2024-09-26 15:40:00,250.39,250.71,250.35,250.43,16244.0,248.9553,249.2735,248.9156,248.9951,16244.0
2024-09-26 15:50:00,250.58,251.1,250.42,250.57,76340.0,249.1442,249.6613,248.9852,249.1343,76340.0
2024-09-27 09:30:00,251.17,252.24,248.88,249.47,10103.0,249.7309,250.7947,247.454,248.0406,10103.0
2024-09-27 09:40:00,248.64,249.71,248.2,248.59,14343.0,247.2154,248.2792,246.7779,247.1656,14343.0
2024-09-27 09:50:00,248.59,249.33,248.49,249.11,14846.0,247.1656,247.9014,247.0662,247.6827,14846.0
2024-09-27 10:00:00,249.33,250.23,248.25,250.23,28265.0,247.9014,248.7963,246.8276,248.7963,28265.0
2024-09-27 10:10:00,250.24,250.59,249.96,250.59,12595.0,248.8062,249.1542,248.5278,249.1542,12595.0
2024-09-27 10:20:00,250.62,250.84,249.94,250.27,10830.0,249.184,249.4028,248.5079,248.836,10830.0
2024-09-27 10:30:00,250.64,251.39,250.32,251.02,6604.0,249.2039,249.9496,248.8857,249.5817,6604.0
2024-09-27 10:40:00,251.26,251.76,251.02,251.54,6688.0,249.8203,250.3175,249.5817,250.0987,6688.0
2024-09-27 10:50:00,251.75,252.03,251.54,251.97,5056.0,250.3075,250.5859,250.0987,250.5263,5056.0
2024-09-27 11:00:00,252.07,252.19,251.82,252.16,6178.0,250.6257,250.745,250.3771,250.7152,6178.0
2024-09-27 11:10:00,252.34,252.37,251.86,251.86,9744.0,250.8942,250.924,250.4169,250.4169,9744.0
2024-09-27 11:20:00,251.93,252.04,251.24,251.93,13663.0,250.4865,250.5959,249.8005,250.4865,13663.0
2024-09-27 11:30:00,251.92,252.34,251.86,252.17,8389.0,250.4766,250.8942,250.4169,250.7251,8389.0
2024-09-27 11:40:00,251.96,252.03,251.36,251.4,4149.0,250.5163,250.5859,249.9198,249.9595,4149.0
2024-09-27 11:50:00,251.08,251.17,250.97,251.08,1602.0,249.6414,249.7309,249.532,249.6414,1602.0
2024-09-27 12:00:00,250.87,251.0,250.6,250.69,3363.0,249.4326,249.5618,249.1641,249.2536,3363.0
2024-09-27 12:10:00,250.83,250.83,249.93,250.01,3013.0,249.3928,249.3928,248.498,248.5775,3013.0
2024-09-27 12:20:00,250.29,250.47,250.1,250.2,3946.0,248.8559,249.0349,248.667,248.7664,3946.0
2024-09-27 12:30:00,250.29,250.63,249.62,250.43,4064.0,248.8559,249.194,248.1897,248.9951,4064.0
2024-09-27 12:40:00,250.41,250.42,249.83,250.22,2430.0,248.9752,248.9852,248.3985,248.7863,2430.0
2024-09-27 12:50:00,250.29,250.29,250.0,250.0,1704.0,248.8559,248.8559,248.5676,248.5676,1704.0
2024-09-27 13:00:00,250.19,250.19,248.78,248.78,2955.0,248.7565,248.7565,247.3546,247.3546,2955.0
2024-09-27 13:10:00,249.09,249.25,248.83,249.14,4846.0,247.6628,247.8219,247.4043,247.7125,4846.0
2024-09-27 13:20:00,249.21,249.31,249.05,249.16,1989.0,247.7821,247.8815,247.623,247.7324,1989.0
2024-09-27 13:30:00,249.1,249.25,248.9,249.03,3969.0,247.6727,247.8219,247.4739,247.6031,3969.0
2024-09-27 13:40:00,249.14,249.54,249.02,249.47,4631.0,247.7125,248.1102,247.5932,248.0406,4631.0
2024-09-27 13:50:00,249.55,250.16,249.55,250.02,3808.0,248.1201,248.7267,248.1201,248.5875,3808.0
2024-09-27 14:00:00,249.92,249.96,249.45,249.82,2748.0,248.488,248.5278,248.0207,248.3886,2748.0
2024-09-27 14:10:00,249.83,250.11,249.83,249.92,4494.0,248.3985,248.6769,248.3985,248.488,4494.0
2024-09-27 14:20:00,249.99,250.0,249.46,249.77,2191.0,248.5576,248.5676,248.0307,248.3389,2191.0
2024-09-27 14:30:00,249.31,249.67,248.98,249.52,3453.0,247.8815,248.2395,247.5534,248.0903,3453.0
2024-09-27 14:40:00,249.37,250.39,249.3,250.39,2651.0,247.9412,248.9553,247.8716,248.9553,2651.0
2024-09-27 14:50:00,250.28,250.58,250.24,250.57,3501.0,248.846,249.1442,248.8062,249.1343,3501.0
2024-09-27 15:00:00,250.51,250.51,250.04,250.09,2673.0,249.0746,249.0746,248.6073,248.6571,2673.0
2024-09-27 15:10:00,250.09,250.15,249.79,249.81,14162.0,248.6571,248.7167,248.3588,248.3787,14162.0
2024-09-27 15:20:00,249.68,249.82,249.11,249.57,6438.0,248.2494,248.3886,247.6827,248.14,6438.0
2024-09-27 15:30:00,249.44,249.74,249.19,249.7,9898.0,248.0108,248.3091,247.7622,248.2693,9898.0
2024-09-27 15:40:00,249.7,250.68,249.7,250.52,15485.0,248.2693,249.2437,248.2693,249.0846,15485.0
2024-09-27 15:50:00,250.44,250.9,250.15,250.21,34912.0,249.005,249.4624,248.7167,248.7764,34912.0
2024-09-30 09:30:00,249.25,249.43,246.02,247.07,13049.0,247.8219,248.0008,244.6104,245.6544,13049.0
2024-09-30 09:40:00,247.34,247.96,246.88,247.75,11910.0,245.9228,246.5393,245.4654,246.3305,11910.0
2024-09-30 09:50:00,247.77,248.02,247.11,247.23,11285.0,246.3503,246.5989,245.6941,245.8134,11285.0
2024-09-30 10:00:00,247.23,248.45,247.16,248.45,11080.0,245.8134,247.0264,245.7438,247.0264,11080.0
2024-09-30 10:10:00,248.31,248.5,247.91,248.41,3105.0,246.8873,247.0762,246.4895,246.9867,3105.0
2024-09-30 10:20:00,248.21,248.52,246.98,247.43,13092.0,246.7878,247.096,245.5649,246.0123,13092.0
2024-09-30 10:30:00,247.36,247.89,247.16,247.38,7684.0,245.9427,246.4697,245.7438,245.9626,7684.0
2024-09-30 10:40:00,247.51,247.71,247.32,247.54,6066.0,246.0918,246.2907,245.9029,246.1217,6066.0
2024-09-30 10:50:00,247.54,248.88,247.3,248.88,15490.0,246.1217,247.454,245.883,247.454,15490.0
2024-09-30 11:00:00,248.2,248.68,248.05,248.1,2103.0,246.7779,247.2551,246.6287,246.6785,2103.0
2024-09-30 11:10:00,247.98,248.46,247.85,247.99,6990.0,246.5591,247.0364,246.4299,246.5691,6990.0
2024-09-30 11:20:00,247.98,248.07,247.79,247.79,888.0,246.5591,246.6486,246.3702,246.3702,888.0
2024-09-30 11:30:00,247.8,247.8,247.68,247.73,798.0,246.3802,246.3802,246.2609,246.3106,798.0
2024-09-30 11:40:00,247.25,247.59,247.24,247.56,2431.0,245.8333,246.1714,245.8234,246.1415,2431.0
2024-09-30 11:50:00,247.59,247.84,247.43,247.8,4114.0,246.1714,246.4199,246.0123,246.3802,4114.0
2024-09-30 12:00:00,247.8,248.33,247.77,248.33,3023.0,246.3802,246.9071,246.3503,246.9071,3023.0
2024-09-30 12:10:00,248.2,248.31,248.18,248.27,531.0,246.7779,246.8873,246.758,246.8475,531.0
2024-09-30 12:20:00,248.19,248.38,248.18,248.38,1289.0,246.7679,246.9569,246.758,246.9569,1289.0
2024-09-30 12:30:00,248.48,248.87,248.35,248.87,1968.0,247.0563,247.444,246.927,247.444,1968.0
2024-09-30 12:40:00,248.74,249.02,248.73,248.81,1649.0,247.3148,247.5932,247.3048,247.3844,1649.0
2024-09-30 12:50:00,248.96,249.11,248.81,249.11,1701.0,247.5335,247.6827,247.3844,247.6827,1701.0
2024-09-30 13:00:00,248.99,249.14,248.86,249.1,7740.0,247.5634,247.7125,247.4341,247.6727,7740.0
2024-09-30 13:10:00,249.12,249.15,249.07,249.08,1005.0,247.6926,247.7224,247.6429,247.6528,1005.0
2024-09-30 13:20:00,249.09,249.23,248.95,249.15,4016.0,247.6628,247.802,247.5236,247.7224,4016.0
2024-09-30 13:30:00,249.03,249.45,249.03,249.45,4939.0,247.6031,248.0207,247.6031,248.0207,4939.0
2024-09-30 13:40:00,249.62,249.62,249.45,249.55,3016.0,248.1897,248.1897,248.0207,248.1201,3016.0
2024-09-30 13:50:00,249.55,249.7,249.46,249.51,4878.0,248.1201,248.2693,248.0307,248.0804,4878.0
2024-09-30 14:00:00,249.49,249.62,249.39,249.45,9218.0,248.0605,248.1897,247.9611,248.0207,9218.0
2024-09-30 14:10:00,249.45,249.57,248.56,248.56,6599.0,248.0207,248.14,247.1358,247.1358,6599.0
2024-09-30 14:20:00,248.38,248.75,248.02,248.75,2605.0,246.9569,247.3247,246.5989,247.3247,2605.0
2024-09-30 14:30:00,248.59,249.18,248.49,249.18,2257.0,247.1656,247.7523,247.0662,247.7523,2257.0
2024-09-30 14:40:00,249.28,249.41,249.02,249.09,1588.0,247.8517,247.9809,247.5932,247.6628,1588.0
2024-09-30 14:50:00,249.27,249.31,248.95,248.97,6250.0,247.8418,247.8815,247.5236,247.5435,6250.0
2024-09-30 15:00:00,248.89,249.17,248.47,249.06,2678.0,247.4639,247.7423,247.0463,247.633,2678.0
2024-09-30 15:10:00,249.05,249.07,248.37,248.73,8591.0,247.623,247.6429,246.9469,247.3048,8591.0
2024-09-30 15:20:00,248.9,248.98,248.67,248.82,5645.0,247.4739,247.5534,247.2452,247.3943,5645.0
2024-09-30 15:30:00,248.74,249.02,248.48,249.02,8583.0,247.3148,247.5932,247.0563,247.5932,8583.0
2024-09-30 15:40:00,248.93,249.8,248.91,249.76,8077.0,247.5037,248.3687,247.4838,248.3289,8077.0
2024-09-30 15:50:00,249.57,250.91,249.56,250.42,41480.0,248.14,249.4724,248.1301,248.9852,41480.0
2024-10-01 09:30:00,249.78,251.73,248.52,248.53,8715.0,248.3488,250.2877,247.096,247.106,8715.0
2024-10-01 09:40:00,248.56,248.57,246.51,246.51,13516.0,247.1358,247.1458,245.0976,245.0976,13516.0
2024-10-01 09:50:00,247.0,247.51,246.55,247.17,15857.0,245.5848,246.0918,245.1373,245.7538,15857.0
2024-10-01 10:00:00,247.16,247.47,245.0,245.0,11184.0,245.7438,246.0521,243.5962,243.5962,11184.0
2024-10-01 10:10:00,244.99,245.28,244.42,244.76,7577.0,243.5863,243.8746,243.0195,243.3576,7577.0
2024-10-01 10:20:00,244.75,246.49,244.75,245.32,20046.0,243.3476,245.0777,243.3476,243.9144,20046.0
2024-10-01 10:30:00,245.52,245.52,244.76,245.2,2495.0,244.1132,244.1132,243.3576,243.7951,2495.0
2024-10-01 10:40:00,245.23,245.56,244.89,245.41,21867.0,243.8249,244.153,243.4868,244.0039,21867.0
2024-10-01 10:50:00,245.31,245.35,244.99,245.16,2050.0,243.9044,243.9442,243.5863,243.7553,2050.0
2024-10-01 11:00:00,245.17,245.39,244.8,244.8,6465.0,243.7652,243.984,243.3974,243.3974,6465.0
2024-10-01 11:10:00,244.75,245.32,244.61,245.23,3769.0,243.3476,243.9144,243.2085,243.8249,3769.0
2024-10-01 11:20:00,245.02,246.32,245.02,246.04,5739.0,243.6161,244.9087,243.6161,244.6303,5739.0
2024-10-01 11:30:00,246.22,246.34,246.02,246.34,5969.0,244.8092,244.9285,244.6104,244.9285,5969.0
2024-10-01 11:40:00,246.52,246.8,246.52,246.79,1300.0,245.1075,245.3859,245.1075,245.376,1300.0
2024-10-01 11:50:00,246.61,246.95,246.6,246.71,1596.0,245.197,245.535,245.187,245.2964,1596.0
2024-10-01 12:00:00,246.52,247.01,246.37,247.01,1025.0,245.1075,245.5947,244.9584,245.5947,1025.0
2024-10-01 12:10:00,247.2,247.41,247.19,247.27,354.0,245.7836,245.9924,245.7737,245.8532,354.0
2024-10-01 12:20:00,247.26,247.39,247.0,247.39,1234.0,245.8433,245.9725,245.5848,245.9725,1234.0
2024-10-01 12:30:00,247.22,247.57,246.49,247.56,2871.0,245.8035,246.1515,245.0777,246.1415,2871.0
2024-10-01 12:40:00,247.53,247.67,247.15,247.28,16315.0,246.1117,246.2509,245.7339,245.8632,16315.0
2024-10-01 12:50:00,247.4,248.58,247.4,248.52,6564.0,245.9825,247.1557,245.9825,247.096,6564.0
2024-10-01 13:00:00,248.5,248.6,247.95,248.43,9672.0,247.0762,247.1756,246.5293,247.0066,9672.0
2024-10-01 13:10:00,248.27,248.27,247.74,247.89,5594.0,246.8475,246.8475,246.3205,246.4697,5594.0
2024-10-01 13:20:00,247.92,248.18,247.73,247.9,2938.0,246.4995,246.758,246.3106,246.4796,2938.0
2024-10-01 13:30:00,247.62,248.08,247.56,247.66,4657.0,246.2012,246.6586,246.1415,246.241,4657.0
2024-10-01 13:40:00,247.8,248.17,247.59,248.05,2286.0,246.3802,246.7481,246.1714,246.6287,2286.0
2024-10-01 13:50:00,247.96,248.38,247.96,248.38,2997.0,246.5393,246.9569,246.5393,246.9569,2997.0
2024-10-01 14:00:00,248.71,248.85,248.49,248.68,1318.0,247.285,247.4242,247.0662,247.2551,1318.0
2024-10-01 14:10:00,248.51,248.68,248.32,248.45,2477.0,247.0861,247.2551,246.8972,247.0264,2477.0
2024-10-01 14:20:00,248.43,248.63,248.38,248.38,1616.0,247.0066,247.2054,246.9569,246.9569,1616.0
2024-10-01 14:30:00,248.53,248.74,248.16,248.32,3675.0,247.106,247.3148,246.7381,246.8972,3675.0
2024-10-01 14:40:00,248.41,248.41,248.03,248.03,2970.0,246.9867,246.9867,246.6089,246.6089,2970.0
2024-10-01 14:50:00,248.15,248.35,248.0,248.15,3072.0,246.7282,246.927,246.579,246.7282,3072.0
2024-10-01 15:00:00,248.11,248.11,247.91,248.04,3305.0,246.6884,246.6884,246.4895,246.6188,3305.0
2024-10-01 15:10:00,247.94,248.07,247.85,247.97,3903.0,246.5194,246.6486,246.4299,246.5492,3903.0
2024-10-01 15:20:00,247.97,248.1,247.83,247.84,18491.0,246.5492,246.6785,246.41,246.4199,18491.0
2024-10-01 15:30:00,247.82,247.84,247.34,247.74,6735.0,246.4001,246.4199,245.9228,246.3205,6735.0
2024-10-01 15:40:00,247.74,247.91,247.41,247.5,14008.0,246.3205,246.4895,245.9924,246.0819,14008.0
2024-10-01 15:50:00,247.41,247.59,247.05,247.4,43349.0,245.9924,246.1714,245.6345,245.9825,43349.0
2024-10-02 09:30:00,244.44,245.01,243.8,244.36,14795.0,243.0394,243.6062,242.4031,242.9599,14795.0
2024-10-02 09:40:00,243.98,245.71,243.79,245.35,13218.0,242.5821,244.3021,242.3932,243.9442,13218.0
2024-10-02 09:50:00,245.14,245.77,245.0,245.1,2261.0,243.7354,244.3618,243.5962,243.6956,2261.0
2024-10-02 10:00:00,245.34,245.99,245.0,245.33,5558.0,243.9343,244.5805,243.5962,243.9243,5558.0
2024-10-02 10:10:00,245.45,245.89,245.32,245.66,5296.0,244.0436,244.4811,243.9144,244.2524,5296.0
2024-10-02 10:20:00,245.66,245.7,244.57,244.96,2419.0,244.2524,244.2922,243.1687,243.5564,2419.0
2024-10-02 10:30:00,244.79,245.23,244.34,244.73,3836.0,243.3874,243.8249,242.94,243.3278,3836.0
2024-10-02 10:40:00,244.54,244.93,244.34,244.82,11213.0,243.1389,243.5266,242.94,243.4172,11213.0
2024-10-02 10:50:00,245.05,245.05,243.97,243.99,7620.0,243.6459,243.6459,242.5721,242.592,7620.0
2024-10-02 11:00:00,244.01,244.45,243.51,244.36,6026.0,242.6119,243.0494,242.1148,242.9599,6026.0
2024-10-02 11:10:00,244.24,244.7,244.09,244.7,3349.0,242.8406,243.2979,242.6914,243.2979,3349.0
2024-10-02 11:20:00,244.7,244.87,244.2,244.51,7127.0,243.2979,243.467,242.8008,243.109,7127.0
2024-10-02 11:30:00,244.47,244.52,243.92,244.05,5515.0,243.0693,243.119,242.5224,242.6517,5515.0
2024-10-02 11:40:00,244.18,244.29,243.81,244.07,7690.0,242.7809,242.8903,242.413,242.6715,7690.0
2024-10-02 11:50:00,244.01,244.21,243.82,243.86,3417.0,242.6119,242.8107,242.423,242.4627,3417.0
2024-10-02 12:00:00,243.82,243.86,243.57,243.67,3265.0,242.423,242.4627,242.1744,242.2738,3265.0
2024-10-02 12:10:00,243.71,243.96,243.43,243.52,3771.0,242.3136,242.5622,242.0352,242.1247,3771.0
2024-10-02 12:20:00,243.35,243.68,243.35,243.66,6241.0,241.9557,242.2838,241.9557,242.2639,6241.0
2024-10-02 12:30:00,243.5,243.5,243.07,243.11,4417.0,242.1048,242.1048,241.6773,241.717,4417.0
2024-10-02 12:40:00,243.18,243.26,242.75,242.76,5129.0,241.7866,241.8662,241.3591,241.3691,5129.0
2024-10-02 12:50:00,242.76,243.12,242.44,242.44,9112.0,241.3691,241.727,241.0509,241.0509,9112.0
2024-10-02 13:00:00,242.29,242.43,241.6,241.84,17447.0,240.9017,241.0409,240.2157,240.4543,17447.0
2024-10-02 13:10:00,241.88,241.96,241.13,241.14,26995.0,240.4941,240.5736,239.7484,239.7583,26995.0
2024-10-02 13:20:00,241.13,241.4,241.13,241.33,15843.0,239.7484,240.0168,239.7484,239.9472,15843.0
2024-10-02 13:30:00,241.28,241.61,240.91,241.61,20882.0,239.8975,240.2256,239.5297,240.2256,20882.0
2024-10-02 13:40:00,241.55,241.55,241.29,241.29,3671.0,240.166,240.166,239.9075,239.9075,3671.0
2024-10-02 13:50:00,241.33,241.55,241.17,241.39,14252.0,239.9472,240.166,239.7882,240.0069,14252.0
2024-10-02 14:00:00,241.39,241.52,241.21,241.21,4745.0,240.0069,240.1362,239.8279,239.8279,4745.0
2024-10-02 14:10:00,241.19,241.39,240.8,240.87,13266.0,239.808,240.0069,239.4203,239.4899,13266.0
2024-10-02 14:20:00,240.89,240.89,240.39,240.45,3882.0,239.5098,239.5098,239.0126,239.0723,3882.0
2024-10-02 14:30:00,240.6,240.9,240.5,240.87,4860.0,239.2214,239.5197,239.122,239.4899,4860.0
2024-10-02 14:40:00,240.81,241.03,240.6,240.87,11980.0,239.4302,239.649,239.2214,239.4899,11980.0
2024-10-02 14:50:00,240.82,240.84,240.42,240.53,4288.0,239.4402,239.4601,239.0425,239.1518,4288.0
2024-10-02 15:00:00,240.52,241.04,240.52,240.78,8333.0,239.1419,239.6589,239.1419,239.4004,8333.0
2024-10-02 15:10:00,240.95,241.07,240.78,240.8,5091.0,239.5694,239.6887,239.4004,239.4203,5091.0
2024-10-02 15:20:00,240.8,240.81,240.33,240.51,7842.0,239.4203,239.4302,238.953,239.1319,7842.0
2024-10-02 15:30:00,240.62,240.68,240.29,240.38,10830.0,239.2413,239.301,238.9132,239.0027,10830.0
2024-10-02 15:40:00,240.22,240.55,239.97,240.29,44205.0,238.8436,239.1717,238.595,238.9132,44205.0
2024-10-02 15:50:00,240.45,240.87,240.12,240.38,105501.0,239.0723,239.4899,238.7442,239.0027,105501.0
2024-10-03 09:30:00,240.23,241.72,239.85,240.84,19652.0,238.8535,240.335,238.4757,239.4601,19652.0
2024-10-03 09:40:00,240.88,241.31,238.86,238.92,8344.0,239.4998,239.9274,237.4914,237.5511,8344.0
2024-10-03 09:50:00,239.39,240.23,238.6,239.93,28593.0,238.0184,238.8535,237.2329,238.5553,28593.0
2024-10-03 10:00:00,240.15,240.76,239.59,240.52,7769.0,238.774,239.3805,238.2172,239.1419,7769.0
2024-10-03 10:10:00,240.6,241.11,239.69,240.56,8504.0,239.2214,239.7285,238.3166,239.1817,8504.0
2024-10-03 10:20:00,240.62,240.79,239.82,240.32,5911.0,239.2413,239.4103,238.4459,238.943,5911.0
2024-10-03 10:30:00,240.31,240.54,239.84,240.07,4528.0,238.9331,239.1618,238.4658,238.6945,4528.0
2024-10-03 10:40:00,239.87,240.12,239.13,240.06,3363.0,238.4956,238.7442,237.7599,238.6845,3363.0
2024-10-03 10:50:00,240.03,240.59,240.03,240.14,3512.0,238.6547,239.2115,238.6547,238.7641,3512.0
2024-10-03 11:00:00,240.19,240.88,239.98,240.88,2584.0,238.8138,239.4998,238.605,239.4998,2584.0
2024-10-03 11:10:00,240.95,241.01,240.68,241.01,7298.0,239.5694,239.6291,239.301,239.6291,7298.0
2024-10-03 11:20:00,241.28,241.42,240.93,240.97,3947.0,239.8975,240.0367,239.5495,239.5893,3947.0
2024-10-03 11:30:00,241.25,241.68,241.25,241.44,2131.0,239.8677,240.2952,239.8677,240.0566,2131.0
2024-10-03 11:40:00,241.6,241.8,241.49,241.49,1475.0,240.2157,240.4146,240.1063,240.1063,1475.0
2024-10-03 11:50:00,241.62,242.1,241.62,242.09,1644.0,240.2356,240.7128,240.2356,240.7029,1644.0
2024-10-03 12:00:00,242.06,242.66,242.05,242.64,773.0,240.6731,241.2696,240.6631,241.2497,773.0
2024-10-03 12:10:00,242.78,242.94,242.47,242.47,2150.0,241.3889,241.548,241.0807,241.0807,2150.0
2024-10-03 12:20:00,242.49,242.86,242.35,242.69,3730.0,241.1006,241.4685,240.9614,241.2995,3730.0
2024-10-03 12:30:00,242.64,242.64,242.1,242.22,2604.0,241.2497,241.2497,240.7128,240.8321,2604.0
2024-10-03 12:40:00,242.09,242.65,241.95,242.15,10429.0,240.7029,241.2597,240.5637,240.7625,10429.0
2024-10-03 12:50:00,241.93,242.65,241.89,242.24,3415.0,240.5438,241.2597,240.504,240.852,3415.0
2024-10-03 13:00:00,242.15,242.23,242.03,242.16,1200.0,240.7625,240.8421,240.6432,240.7725,1200.0
2024-10-03 13:10:00,241.88,242.1,241.69,241.73,2756.0,240.4941,240.7128,240.3052,240.345,2756.0
2024-10-03 13:20:00,241.69,242.18,241.6,241.6,2291.0,240.3052,240.7924,240.2157,240.2157,2291.0
2024-10-03 13:30:00,241.94,242.03,241.64,241.64,1200.0,240.5538,240.6432,240.2555,240.2555,1200.0
2024-10-03 13:40:00,241.64,241.9,241.38,241.9,1278.0,240.2555,240.514,239.997,240.514,1278.0
2024-10-03 13:50:00,241.74,241.93,241.74,241.91,601.0,240.3549,240.5438,240.3549,240.5239,601.0
2024-10-03 14:00:00,241.7,241.8,241.38,241.38,2350.0,240.3151,240.4146,239.997,239.997,2350.0
2024-10-03 14:10:00,241.55,242.14,241.54,242.14,3407.0,240.166,240.7526,240.156,240.7526,3407.0
2024-10-03 14:20:00,242.18,242.41,241.94,242.03,8431.0,240.7924,241.0211,240.5538,240.6432,8431.0
2024-10-03 14:30:00,241.81,241.89,241.65,241.65,2265.0,240.4245,240.504,240.2654,240.2654,2265.0
2024-10-03 14:40:00,241.81,241.82,241.14,241.25,1442.0,240.4245,240.4344,239.7583,239.8677,1442.0
2024-10-03 14:50:00,241.21,241.46,240.96,240.99,3162.0,239.8279,240.0765,239.5794,239.6092,3162.0
2024-10-03 15:00:00,240.85,241.03,240.72,240.75,1902.0,239.47,239.649,239.3407,239.3706,1902.0
2024-10-03 15:10:00,240.81,241.05,240.78,241.05,4422.0,239.4302,239.6688,239.4004,239.6688,4422.0
2024-10-03 15:20:00,241.15,241.34,241.12,241.19,1100.0,239.7683,239.9572,239.7384,239.808,1100.0
2024-10-03 15:30:00,241.13,241.41,240.91,240.91,3199.0,239.7484,240.0268,239.5297,239.5297,3199.0
2024-10-03 15:40:00,240.99,241.58,240.76,241.51,4696.0,239.6092,240.1958,239.3805,240.1262,4696.0
2024-10-03 15:50:00,241.34,241.59,240.87,241.22,37019.0,239.9572,240.2058,239.4899,239.8379,37019.0
2024-10-04 09:30:00,243.18,243.2,241.44,241.47,9290.0,241.7866,241.8065,240.0566,240.0864,9290.0
2024-10-04 09:40:00,240.48,242.13,240.48,241.08,2300.0,239.1021,240.7427,239.1021,239.6987,2300.0
2024-10-04 09:50:00,240.6,241.9,240.6,241.34,3478.0,239.2214,240.514,239.2214,239.9572,3478.0
2024-10-04 10:00:00,241.89,242.65,241.68,241.75,4366.0,240.504,241.2597,240.2952,240.3648,4366.0
2024-10-04 10:10:00,241.56,242.44,241.25,242.18,3865.0,240.1759,241.0509,239.8677,240.7924,3865.0
2024-10-04 10:20:00,242.21,242.21,240.69,240.86,23281.0,240.8222,240.8222,239.3109,239.4799,23281.0
2024-10-04 10:30:00,240.86,241.73,239.41,240.07,17635.0,239.4799,240.345,238.0382,238.6945,17635.0
2024-10-04 10:40:00,240.1,240.64,239.77,239.77,10098.0,238.7243,239.2612,238.3962,238.3962,10098.0
2024-10-04 10:50:00,240.0,240.6,239.83,240.6,13472.0,238.6249,239.2214,238.4558,239.2214,13472.0
2024-10-04 11:00:00,240.6,240.99,240.34,240.49,3051.0,239.2214,239.6092,238.9629,239.1121,3051.0
2024-10-04 11:10:00,240.65,240.91,239.8,240.62,13412.0,239.2711,239.5297,238.426,239.2413,13412.0
2024-10-04 11:20:00,240.63,240.63,239.96,240.42,4674.0,239.2513,239.2513,238.5851,239.0425,4674.0
2024-10-04 11:30:00,240.4,240.57,240.19,240.57,1561.0,239.0226,239.1916,238.8138,239.1916,1561.0
2024-10-04 11:40:00,240.68,240.74,240.27,240.74,2226.0,239.301,239.3606,238.8933,239.3606,2226.0
2024-10-04 11:50:00,240.88,241.33,240.79,241.3,1157.0,239.4998,239.9472,239.4103,239.9174,1157.0
2024-10-04 12:00:00,241.14,241.28,240.55,240.59,4447.0,239.7583,239.8975,239.1717,239.2115,4447.0
2024-10-04 12:10:00,240.57,240.83,240.57,240.8,1680.0,239.1916,239.4501,239.1916,239.4203,1680.0
2024-10-04 12:20:00,240.63,240.8,239.88,240.09,10491.0,239.2513,239.4203,238.5056,238.7144,10491.0
2024-10-04 12:30:00,240.3,241.23,239.93,241.23,3691.0,238.9231,239.8478,238.5553,239.8478,3691.0
2024-10-04 12:40:00,241.09,241.1,240.7,240.88,1391.0,239.7086,239.7186,239.3209,239.4998,1391.0
2024-10-04 12:50:00,241.07,241.17,240.91,241.16,1671.0,239.6887,239.7882,239.5297,239.7782,1671.0
2024-10-04 13:00:00,240.99,241.02,240.52,240.52,2432.0,239.6092,239.639,239.1419,239.1419,2432.0
2024-10-04 13:10:00,240.61,241.0,240.61,240.97,2810.0,239.2314,239.6191,239.2314,239.5893,2810.0
2024-10-04 13:20:00,240.98,241.0,240.39,240.42,3476.0,239.5993,239.6191,239.0126,239.0425,3476.0
2024-10-04 13:30:00,240.44,240.58,239.84,240.2,4060.0,239.0623,239.2015,238.4658,238.8237,4060.0
2024-10-04 13:40:00,240.25,240.64,240.07,240.64,11596.0,238.8734,239.2612,238.6945,239.2612,11596.0
2024-10-04 13:50:00,240.44,240.48,239.82,239.82,2726.0,239.0623,239.1021,238.4459,238.4459,2726.0
2024-10-04 14:00:00,239.7,240.1,239.7,240.06,1200.0,238.3266,238.7243,238.3266,238.6845,1200.0
2024-10-04 14:10:00,240.07,240.55,239.93,240.55,5033.0,238.6945,239.1717,238.5553,239.1717,5033.0
2024-10-04 14:20:00,240.52,240.96,240.52,240.96,1041.0,239.1419,239.5794,239.1419,239.5794,1041.0
2024-10-04 14:30:00,240.82,240.86,240.51,240.67,2832.0,239.4402,239.4799,239.1319,239.291,2832.0
2024-10-04 14:40:00,240.62,240.73,240.51,240.62,1995.0,239.2413,239.3507,239.1319,239.2413,1995.0
2024-10-04 14:50:00,240.53,240.8,240.47,240.59,3924.0,239.1518,239.4203,239.0922,239.2115,3924.0
2024-10-04 15:00:00,240.59,240.59,240.39,240.51,3456.0,239.2115,239.2115,239.0126,239.1319,3456.0
2024-10-04 15:10:00,240.55,240.65,240.16,240.49,5615.0,239.1717,239.2711,238.7839,239.1121,5615.0
2024-10-04 15:20:00,240.51,240.9,240.5,240.81,1739.0,239.1319,239.5197,239.122,239.4302,1739.0
2024-10-04 15:30:00,240.81,241.28,240.68,241.13,4996.0,239.4302,239.8975,239.301,239.7484,4996.0
2024-10-04 15:40:00,241.17,241.36,240.97,241.26,6554.0,239.7882,239.9771,239.5893,239.8776,6554.0
2024-10-04 15:50:00,241.24,241.9,241.06,241.29,46002.0,239.8578,240.514,239.6788,239.9075,46002.0
2024-10-07 09:30:00,238.61,240.31,237.58,240.0,17708.0,237.2428,238.9331,236.2187,238.6249,17708.0
2024-10-07 09:40:00,239.33,240.2,237.76,238.25,14515.0,237.9587,238.8237,236.3977,236.8849,14515.0
2024-10-07 09:50:00,238.49,239.44,238.19,238.64,21610.0,237.1235,238.0681,236.8252,237.2727,21610.0
2024-10-07 10:00:00,238.39,239.55,238.37,239.09,14458.0,237.0241,238.1774,237.0042,237.7201,14458.0
2024-10-07 10:10:00,239.45,239.51,239.07,239.08,7787.0,238.078,238.1377,237.7002,237.7101,7787.0
2024-10-07 10:20:00,239.02,239.05,238.47,238.74,5906.0,237.6505,237.6803,237.1036,237.3721,5906.0
2024-10-07 10:30:00,238.46,238.92,238.46,238.53,5871.0,237.0937,237.5511,237.0937,237.1633,5871.0
2024-10-07 10:40:00,238.48,238.48,237.91,238.01,7903.0,237.1136,237.1136,236.5468,236.6463,7903.0
2024-10-07 10:50:00,238.13,238.69,238.13,238.49,8824.0,236.7656,237.3224,236.7656,237.1235,8824.0
2024-10-07 11:00:00,238.45,238.75,238.3,238.68,6087.0,237.0837,237.382,236.9346,237.3124,6087.0
2024-10-07 11:10:00,238.62,239.17,238.6,239.11,5883.0,237.2528,237.7996,237.2329,237.74,5883.0
2024-10-07 11:20:00,239.18,239.18,238.85,238.92,8430.0,237.8096,237.8096,237.4815,237.5511,8430.0
2024-10-07 11:30:00,238.76,239.03,238.6,238.78,4674.0,237.392,237.6604,237.2329,237.4119,4674.0
2024-10-07 11:40:00,238.68,238.89,238.55,238.58,4598.0,237.3124,237.5212,237.1832,237.213,4598.0
2024-10-07 11:50:00,238.55,238.69,238.39,238.43,1570.0,237.1832,237.3224,237.0241,237.0639,1570.0
2024-10-07 12:00:00,238.38,238.47,238.17,238.18,3930.0,237.0141,237.1036,236.8054,236.8153,3930.0
2024-10-07 12:10:00,238.08,238.51,237.87,238.42,18620.0,236.7159,237.1434,236.5071,237.0539,18620.0
2024-10-07 12:20:00,238.41,238.71,238.34,238.68,15800.0,237.044,237.3423,236.9744,237.3124,15800.0
2024-10-07 12:30:00,238.71,238.79,238.53,238.67,9806.0,237.3423,237.4218,237.1633,237.3025,9806.0
2024-10-07 12:40:00,238.73,238.73,238.25,238.42,8565.0,237.3621,237.3621,236.8849,237.0539,8565.0
2024-10-07 12:50:00,238.42,238.6,238.21,238.54,15799.0,237.0539,237.2329,236.8451,237.1732,15799.0
2024-10-07 13:00:00,238.59,238.59,238.13,238.13,7964.0,237.2229,237.2229,236.7656,236.7656,7964.0
2024-10-07 13:10:00,238.14,238.33,238.13,238.23,13533.0,236.7755,236.9644,236.7656,236.865,13533.0
2024-10-07 13:20:00,238.23,238.69,238.23,238.34,8250.0,236.865,237.3224,236.865,236.9744,8250.0
2024-10-07 13:30:00,238.31,238.41,238.16,238.3,5863.0,236.9445,237.044,236.7954,236.9346,5863.0
2024-10-07 13:40:00,238.25,238.27,237.97,237.97,4616.0,236.8849,236.9048,236.6065,236.6065,4616.0
2024-10-07 13:50:00,237.9,238.23,237.86,238.07,5583.0,236.5369,236.865,236.4971,236.7059,5583.0
2024-10-07 14:00:00,238.05,238.06,237.61,238.04,8242.0,236.686,236.696,236.2486,236.6761,8242.0
2024-10-07 14:10:00,238.08,238.37,238.03,238.04,9056.0,236.7159,237.0042,236.6662,236.6761,9056.0
2024-10-07 14:20:00,238.02,238.56,238.02,238.55,4650.0,236.6562,237.1931,236.6562,237.1832,4650.0
2024-10-07 14:30:00,238.32,238.53,237.67,237.98,14502.0,236.9545,237.1633,236.3082,236.6164,14502.0
2024-10-07 14:40:00,237.96,238.11,237.33,237.49,8333.0,236.5966,236.7457,235.9702,236.1292,8333.0
2024-10-07 14:50:00,237.42,237.81,237.37,237.53,7988.0,236.0596,236.4474,236.0099,236.169,7988.0
2024-10-07 15:00:00,237.52,238.19,237.51,238.19,9072.0,236.1591,236.8252,236.1491,236.8252,9072.0
2024-10-07 15:10:00,238.23,238.35,238.02,238.02,10279.0,236.865,236.9843,236.6562,236.6562,10279.0
2024-10-07 15:20:00,238.09,238.47,238.08,238.27,12050.0,236.7258,237.1036,236.7159,236.9048,12050.0
2024-10-07 15:30:00,238.32,238.4,237.97,238.34,16724.0,236.9545,237.034,236.6065,236.9744,16724.0
2024-10-07 15:40:00,238.22,238.36,237.99,238.13,32228.0,236.8551,236.9943,236.6264,236.7656,32228.0
2024-10-07 15:50:00,238.13,238.88,237.76,238.02,106320.0,236.7656,237.5113,236.3977,236.6562,106320.0
2024-10-08 09:30:00,238.2,239.5,237.81,238.8,10431.0,236.8352,238.1277,236.4474,237.4317,10431.0
2024-10-08 09:40:00,238.59,238.98,237.33,238.98,8708.0,237.2229,237.6107,235.9702,237.6107,8708.0
2024-10-08 09:50:00,238.18,239.59,238.17,239.07,4701.0,236.8153,238.2172,236.8054,237.7002,4701.0
2024-10-08 10:00:00,239.06,239.34,238.31,238.31,4605.0,237.6903,237.9686,236.9445,236.9445,4605.0
2024-10-08 10:10:00,238.27,238.27,236.63,236.69,12984.0,236.9048,236.9048,235.2742,235.3338,12984.0
2024-10-08 10:20:00,236.69,237.36,236.68,237.16,7279.0,235.3338,236.0,235.3239,235.8011,7279.0
2024-10-08 10:30:00,237.34,237.36,236.93,237.2,4984.0,235.9801,236.0,235.5725,235.8409,4984.0
2024-10-08 10:40:00,237.31,238.3,236.86,237.75,15214.0,235.9503,236.9346,235.5029,236.3878,15214.0
2024-10-08 10:50:00,237.62,237.97,237.45,237.46,7518.0,236.2585,236.6065,236.0895,236.0994,7518.0
2024-10-08 11:00:00,237.45,237.84,237.44,237.83,2690.0,236.0895,236.4772,236.0795,236.4673,2690.0
2024-10-08 11:10:00,237.68,238.04,237.66,237.88,2437.0,236.3182,236.6761,236.2983,236.517,2437.0
2024-10-08 11:20:00,237.84,238.24,237.76,237.98,9132.0,236.4772,236.875,236.3977,236.6164,9132.0
2024-10-08 11:30:00,238.06,238.83,238.05,238.58,6530.0,236.696,237.4616,236.686,237.213,6530.0
2024-10-08 11:40:00,238.61,238.7,238.48,238.6,3770.0,237.2428,237.3323,237.1136,237.2329,3770.0
2024-10-08 11:50:00,238.56,238.68,238.3,238.65,17016.0,237.1931,237.3124,236.9346,237.2826,17016.0
2024-10-08 12:00:00,238.57,239.32,238.37,239.32,20790.0,237.2031,237.9488,237.0042,237.9488,20790.0
2024-10-08 12:10:00,239.4,239.59,239.05,239.05,6353.0,238.0283,238.2172,237.6803,237.6803,6353.0
2024-10-08 12:20:00,239.16,239.26,238.83,239.26,2738.0,237.7897,237.8891,237.4616,237.8891,2738.0
2024-10-08 12:30:00,239.26,239.38,239.26,239.38,3222.0,237.8891,238.0084,237.8891,238.0084,3222.0
2024-10-08 12:40:00,239.38,239.45,239.11,239.11,8086.0,238.0084,238.078,237.74,237.74,8086.0
2024-10-08 12:50:00,239.11,239.17,239.0,239.03,4615.0,237.74,237.7996,237.6306,237.6604,4615.0
2024-10-08 13:00:00,239.03,239.05,238.54,238.66,3791.0,237.6604,237.6803,237.1732,237.2925,3791.0
2024-10-08 13:10:00,238.58,238.58,238.36,238.46,1702.0,237.213,237.213,236.9943,237.0937,1702.0
2024-10-08 13:20:00,238.46,238.46,238.17,238.17,3675.0,237.0937,237.0937,236.8054,236.8054,3675.0
2024-10-08 13:30:00,238.22,238.68,238.21,238.58,17182.0,236.8551,237.3124,236.8451,237.213,17182.0
2024-10-08 13:40:00,238.59,238.61,238.3,238.3,2808.0,237.2229,237.2428,236.9346,236.9346,2808.0
2024-10-08 13:50:00,238.3,238.4,238.14,238.27,4762.0,236.9346,237.034,236.7755,236.9048,4762.0
2024-10-08 14:00:00,238.45,238.45,238.14,238.14,1682.0,237.0837,237.0837,236.7755,236.7755,1682.0
2024-10-08 14:10:00,238.2,238.35,238.11,238.33,15768.0,236.8352,236.9843,236.7457,236.9644,15768.0
2024-10-08 14:20:00,238.32,238.45,238.22,238.32,10447.0,236.9545,237.0837,236.8551,236.9545,10447.0
2024-10-08 14:30:00,238.22,238.64,238.22,238.51,5293.0,236.8551,237.2727,236.8551,237.1434,5293.0
2024-10-08 14:40:00,238.48,238.53,238.23,238.43,6619.0,237.1136,237.1633,236.865,237.0639,6619.0
2024-10-08 14:50:00,238.45,238.73,238.33,238.59,12377.0,237.0837,237.3621,236.9644,237.2229,12377.0
2024-10-08 15:00:00,238.51,238.65,238.39,238.63,5580.0,237.1434,237.2826,237.0241,237.2627,5580.0
2024-10-08 15:10:00,238.63,238.72,238.45,238.45,16694.0,237.2627,237.3522,237.0837,237.0837,16694.0
2024-10-08 15:20:00,238.45,238.53,238.16,238.26,8001.0,237.0837,237.1633,236.7954,236.8948,8001.0
2024-10-08 15:30:00,238.22,238.74,238.11,238.65,13187.0,236.8551,237.3721,236.7457,237.2826,13187.0
2024-10-08 15:40:00,238.59,238.59,238.15,238.43,19005.0,237.2229,237.2229,236.7855,237.0639,19005.0
2024-10-08 15:50:00,238.49,238.56,237.94,238.13,122943.0,237.1235,237.1931,236.5767,236.7656,122943.0
2024-10-09 09:30:00,238.19,238.46,236.55,237.62,19912.0,236.8252,237.0937,235.1946,236.2585,19912.0
2024-10-09 09:40:00,237.86,238.83,237.49,238.25,31115.0,236.4971,237.4616,236.1292,236.8849,31115.0
2024-10-09 09:50:00,238.26,238.89,237.6,238.83,72036.0,236.8948,237.5212,236.2386,237.4616,72036.0
2024-10-09 10:00:00,239.0,239.21,238.64,238.78,10017.0,237.6306,237.8394,237.2727,237.4119,10017.0
2024-10-09 10:10:00,238.84,239.27,238.72,238.81,10852.0,237.4715,237.899,237.3522,237.4417,10852.0
2024-10-09 10:20:00,238.74,239.62,238.74,239.5,8272.0,237.3721,238.247,237.3721,238.1277,8272.0
2024-10-09 10:30:00,239.53,240.41,239.53,240.4,5935.0,238.1576,239.0325,238.1576,239.0226,5935.0
2024-10-09 10:40:00,240.41,241.47,240.16,241.37,9494.0,239.0325,240.0864,238.7839,239.987,9494.0
2024-10-09 10:50:00,241.37,242.22,241.37,241.94,14610.0,239.987,240.8321,239.987,240.5538,14610.0
2024-10-09 11:00:00,242.15,242.61,242.02,242.47,14549.0,240.7625,241.2199,240.6333,241.0807,14549.0
2024-10-09 11:10:00,242.6,242.6,241.95,242.09,6018.0,241.21,241.21,240.5637,240.7029,6018.0
2024-10-09 11:20:00,241.96,242.22,241.8,241.8,4466.0,240.5736,240.8321,240.4146,240.4146,4466.0
2024-10-09 11:30:00,241.72,242.79,241.72,242.41,12720.0,240.335,241.3989,240.335,241.0211,12720.0
2024-10-09 11:40:00,242.58,243.1,242.46,243.06,15039.0,241.1901,241.7071,241.0708,241.6673,15039.0
2024-10-09 11:50:00,243.11,243.25,242.58,242.74,7217.0,241.717,241.8562,241.1901,241.3492,7217.0
2024-10-09 12:00:00,242.58,243.07,242.57,243.06,8952.0,241.1901,241.6773,241.1801,241.6673,8952.0
2024-10-09 12:10:00,243.14,243.35,242.85,242.97,4613.0,241.7469,241.9557,241.4585,241.5778,4613.0
2024-10-09 12:20:00,242.78,242.92,242.5,242.5,3705.0,241.3889,241.5281,241.1105,241.1105,3705.0
2024-10-09 12:30:00,242.5,242.51,242.1,242.46,13295.0,241.1105,241.1205,240.7128,241.0708,13295.0
2024-10-09 12:40:00,242.33,242.45,242.18,242.27,3624.0,240.9415,241.0608,240.7924,240.8819,3624.0
2024-10-09 12:50:00,242.17,242.26,241.56,241.63,8739.0,240.7824,240.8719,240.1759,240.2455,8739.0
2024-10-09 13:00:00,241.56,241.74,241.34,241.51,2934.0,240.1759,240.3549,239.9572,240.1262,2934.0
2024-10-09 13:10:00,241.43,241.54,241.15,241.47,6727.0,240.0467,240.156,239.7683,240.0864,6727.0
2024-10-09 13:20:00,241.56,241.65,241.32,241.47,2404.0,240.1759,240.2654,239.9373,240.0864,2404.0
2024-10-09 13:30:00,241.63,241.63,241.25,241.36,4762.0,240.2455,240.2455,239.8677,239.9771,4762.0
2024-10-09 13:40:00,241.36,241.47,241.2,241.36,3643.0,239.9771,240.0864,239.818,239.9771,3643.0
2024-10-09 13:50:00,241.19,241.27,240.87,241.13,5207.0,239.808,239.8876,239.4899,239.7484,5207.0
2024-10-09 14:00:00,240.93,241.59,240.93,241.42,9307.0,239.5495,240.2058,239.5495,240.0367,9307.0
2024-10-09 14:10:00,241.41,241.41,241.09,241.09,1821.0,240.0268,240.0268,239.7086,239.7086,1821.0
2024-10-09 14:20:00,241.29,241.59,241.07,241.5,4893.0,239.9075,240.2058,239.6887,240.1163,4893.0
2024-10-09 14:30:00,241.41,241.52,241.2,241.5,3629.0,240.0268,240.1362,239.818,240.1163,3629.0
2024-10-09 14:40:00,241.43,241.46,241.12,241.27,7452.0,240.0467,240.0765,239.7384,239.8876,7452.0
2024-10-09 14:50:00,241.33,241.37,241.14,241.15,3637.0,239.9472,239.987,239.7583,239.7683,3637.0
2024-10-09 15:00:00,241.12,241.12,240.77,240.87,6312.0,239.7384,239.7384,239.3905,239.4899,6312.0
2024-10-09 15:10:00,240.83,240.97,240.59,240.97,6543.0,239.4501,239.5893,239.2115,239.5893,6543.0
2024-10-09 15:20:00,240.98,241.09,240.86,240.94,3911.0,239.5993,239.7086,239.4799,239.5595,3911.0
2024-10-09 15:30:00,240.97,241.09,240.63,240.79,13996.0,239.5893,239.7086,239.2513,239.4103,13996.0
2024-10-09 15:40:00,240.71,241.26,240.63,241.25,19286.0,239.3308,239.8776,239.2513,239.8677,19286.0
2024-10-09 15:50:00,241.27,241.83,241.19,241.44,55238.0,239.8876,240.4444,239.808,240.0566,55238.0
2024-10-10 09:30:00,239.36,240.21,238.7,238.7,8833.0,237.9885,238.8337,237.3323,237.3323,8833.0
2024-10-10 09:40:00,238.9,239.94,238.7,239.59,28710.0,237.5312,238.5652,237.3323,238.2172,28710.0
2024-10-10 09:50:00,239.67,240.91,239.67,240.06,9723.0,238.2968,239.5297,238.2968,238.6845,9723.0
2024-10-10 10:00:00,240.28,241.27,240.23,241.22,11127.0,238.9033,239.8876,238.8535,239.8379,11127.0
2024-10-10 10:10:00,241.06,241.87,241.03,241.74,6116.0,239.6788,240.4842,239.649,240.3549,6116.0
2024-10-10 10:20:00,241.74,241.98,241.39,241.55,4930.0,240.3549,240.5935,240.0069,240.166,4930.0
2024-10-10 10:30:00,241.65,241.71,241.22,241.51,11676.0,240.2654,240.3251,239.8379,240.1262,11676.0
2024-10-10 10:40:00,241.34,241.55,241.05,241.13,5467.0,239.9572,240.166,239.6688,239.7484,5467.0
2024-10-10 10:50:00,241.16,241.86,241.14,241.55,17857.0,239.7782,240.4742,239.7583,240.166,17857.0
2024-10-10 11:00:00,241.65,242.54,241.44,242.36,7734.0,240.2654,241.1503,240.0566,240.9713,7734.0
2024-10-10 11:10:00,242.35,243.37,242.29,242.91,10748.0,240.9614,241.9756,240.9017,241.5182,10748.0
2024-10-10 11:20:00,242.95,243.13,242.76,242.89,7943.0,241.558,241.7369,241.3691,241.4983,7943.0
2024-10-10 11:30:00,242.82,243.39,242.58,243.3,7170.0,241.4287,241.9954,241.1901,241.906,7170.0
2024-10-10 11:40:00,243.3,243.8,243.25,243.8,9140.0,241.906,242.4031,241.8562,242.4031,9140.0
2024-10-10 11:50:00,243.65,244.46,243.28,244.36,15207.0,242.254,243.0593,241.8861,242.9599,15207.0
2024-10-10 12:00:00,244.36,244.67,244.21,244.21,27516.0,242.9599,243.2681,242.8107,242.8107,27516.0
2024-10-10 12:10:00,244.15,245.28,244.15,245.28,19427.0,242.7511,243.8746,242.7511,243.8746,19427.0
2024-10-10 12:20:00,245.29,245.54,244.67,244.79,13116.0,243.8846,244.1331,243.2681,243.3874,13116.0
2024-10-10 12:30:00,244.78,245.1,244.39,244.98,7726.0,243.3775,243.6956,242.9897,243.5763,7726.0
2024-10-10 12:40:00,244.85,245.1,244.04,244.06,16691.0,243.4471,243.6956,242.6417,242.6616,16691.0
2024-10-10 12:50:00,243.92,244.53,243.92,243.98,23325.0,242.5224,243.1289,242.5224,242.5821,23325.0
2024-10-10 13:00:00,244.13,244.14,243.29,243.6,14546.0,242.7312,242.7411,241.896,242.2042,14546.0
2024-10-10 13:10:00,243.59,244.08,243.52,244.08,3015.0,242.1943,242.6815,242.1247,242.6815,3015.0
2024-10-10 13:20:00,244.44,245.27,244.21,244.79,14579.0,243.0394,243.8647,242.8107,243.3874,14579.0
2024-10-10 13:30:00,244.96,244.96,244.4,244.41,12147.0,243.5564,243.5564,242.9997,243.0096,12147.0
2024-10-10 13:40:00,244.4,244.48,244.0,244.0,3202.0,242.9997,243.0792,242.6019,242.6019,3202.0
2024-10-10 13:50:00,244.08,244.21,243.77,244.04,7059.0,242.6815,242.8107,242.3733,242.6417,7059.0
2024-10-10 14:00:00,244.26,244.26,243.53,243.53,2225.0,242.8605,242.8605,242.1346,242.1346,2225.0
2024-10-10 14:10:00,243.51,243.6,243.35,243.47,3061.0,242.1148,242.2042,241.9557,242.075,3061.0
2024-10-10 14:20:00,243.48,243.56,243.16,243.44,8395.0,242.0849,242.1645,241.7668,242.0452,8395.0
2024-10-10 14:30:00,243.37,243.45,243.1,243.23,5393.0,241.9756,242.0551,241.7071,241.8364,5393.0
2024-10-10 14:40:00,243.23,243.35,242.75,242.77,6282.0,241.8364,241.9557,241.3591,241.379,6282.0
2024-10-10 14:50:00,242.71,243.01,242.62,242.97,4910.0,241.3193,241.6176,241.2299,241.5778,4910.0
2024-10-10 15:00:00,243.0,243.11,242.7,243.03,4645.0,241.6077,241.717,241.3094,241.6375,4645.0
2024-10-10 15:10:00,243.03,243.25,242.84,243.25,3825.0,241.6375,241.8562,241.4486,241.8562,3825.0
2024-10-10 15:20:00,243.19,243.23,242.91,243.18,9046.0,241.7966,241.8364,241.5182,241.7866,9046.0
2024-10-10 15:30:00,243.29,243.38,243.14,243.31,8382.0,241.896,241.9855,241.7469,241.9159,8382.0
2024-10-10 15:40:00,243.51,243.76,243.4,243.64,11018.0,242.1148,242.3633,242.0054,242.244,11018.0
2024-10-10 15:50:00,243.71,244.08,243.5,243.8,88862.0,242.3136,242.6815,242.1048,242.4031,88862.0
2024-10-11 09:30:00,243.94,244.42,243.94,244.42,3485.0,242.5423,243.0195,242.5423,243.0195,3485.0
2024-10-11 09:40:00,245.44,245.44,244.13,244.76,700.0,244.0337,244.0337,242.7312,243.3576,700.0
2024-10-11 09:50:00,244.38,245.33,244.38,244.6,3017.0,242.9798,243.9243,242.9798,243.1985,3017.0
2024-10-11 10:00:00,244.5,245.35,244.41,245.22,6015.0,243.0991,243.9442,243.0096,243.815,6015.0
2024-10-11 10:10:00,245.33,246.09,245.07,245.89,5178.0,243.9243,244.68,243.6658,244.4811,5178.0
2024-10-11 10:20:00,245.56,246.1,245.56,245.94,1646.0,244.153,244.6899,244.153,244.5308,1646.0
2024-10-11 10:30:00,245.93,246.36,245.86,246.19,3794.0,244.5209,244.9484,244.4513,244.7794,3794.0
2024-10-11 10:40:00,245.75,246.41,245.65,246.41,3083.0,244.3419,244.9981,244.2425,244.9981,3083.0
2024-10-11 10:50:00,246.59,247.31,246.59,247.3,8664.0,245.1771,245.893,245.1771,245.883,8664.0
2024-10-11 11:00:00,247.46,248.48,247.35,248.38,22777.0,246.0421,247.0563,245.9328,246.9569,22777.0
2024-10-11 11:10:00,248.3,248.33,247.85,247.87,3636.0,246.8773,246.9071,246.4299,246.4498,3636.0
2024-10-11 11:20:00,247.66,247.9,247.33,247.57,2205.0,246.241,246.4796,245.9129,246.1515,2205.0
2024-10-11 11:30:00,247.44,248.32,247.38,248.2,4783.0,246.0222,246.8972,245.9626,246.7779,4783.0
2024-10-11 11:40:00,248.2,248.34,248.03,248.17,1900.0,246.7779,246.9171,246.6089,246.7481,1900.0
2024-10-11 11:50:00,248.08,248.3,247.84,248.0,4245.0,246.6586,246.8773,246.4199,246.579,4245.0
2024-10-11 12:00:00,247.83,247.92,247.55,247.73,3583.0,246.41,246.4995,246.1316,246.3106,3583.0
2024-10-11 12:10:00,247.81,248.29,247.65,247.89,5627.0,246.3901,246.8674,246.231,246.4697,5627.0
2024-10-11 12:20:00,247.69,247.98,247.44,247.96,9899.0,246.2708,246.5591,246.0222,246.5393,9899.0
2024-10-11 12:30:00,248.03,248.53,247.56,247.66,12816.0,246.6089,247.106,246.1415,246.241,12816.0
2024-10-11 12:40:00,247.5,247.5,247.16,247.31,4103.0,246.0819,246.0819,245.7438,245.893,4103.0
2024-10-11 12:50:00,247.4,247.4,246.81,247.08,7186.0,245.9825,245.9825,245.3958,245.6643,7186.0
2024-10-11 13:00:00,247.08,247.46,246.97,247.05,13862.0,245.6643,246.0421,245.5549,245.6345,13862.0
2024-10-11 13:10:00,247.06,247.06,246.9,246.96,1723.0,245.6444,245.6444,245.4853,245.545,1723.0
2024-10-11 13:20:00,247.08,247.28,247.04,247.28,4151.0,245.6643,245.8632,245.6245,245.8632,4151.0
2024-10-11 13:30:00,247.33,247.73,247.31,247.41,5211.0,245.9129,246.3106,245.893,245.9924,5211.0
2024-10-11 13:40:00,247.57,247.61,247.49,247.49,2111.0,246.1515,246.1913,246.072,246.072,2111.0
2024-10-11 13:50:00,247.4,247.46,247.22,247.46,2079.0,245.9825,246.0421,245.8035,246.0421,2079.0
2024-10-11 14:00:00,247.46,247.46,247.21,247.22,1600.0,246.0421,246.0421,245.7936,245.8035,1600.0
2024-10-11 14:10:00,247.21,247.23,246.65,246.98,5632.0,245.7936,245.8134,245.2368,245.5649,5632.0
2024-10-11 14:20:00,246.91,246.91,246.73,246.81,980.0,245.4953,245.4953,245.3163,245.3958,980.0
2024-10-11 14:30:00,246.76,246.78,246.25,246.28,3445.0,245.3461,245.366,244.8391,244.8689,3445.0
2024-10-11 14:40:00,246.37,246.81,246.35,246.6,4054.0,244.9584,245.3958,244.9385,245.187,4054.0
2024-10-11 14:50:00,246.61,247.15,246.61,247.09,3509.0,245.197,245.7339,245.197,245.6742,3509.0
2024-10-11 15:00:00,246.99,247.21,246.72,246.96,7130.0,245.5748,245.7936,245.3064,245.545,7130.0
2024-10-11 15:10:00,247.08,247.36,246.98,247.36,2079.0,245.6643,245.9427,245.5649,245.9427,2079.0
2024-10-11 15:20:00,247.44,247.44,247.02,247.04,6568.0,246.0222,246.0222,245.6046,245.6245,6568.0
2024-10-11 15:30:00,247.01,247.48,246.99,247.41,6276.0,245.5947,246.062,245.5748,245.9924,6276.0
2024-10-11 15:40:00,247.48,247.48,246.81,247.12,10950.0,246.062,246.062,245.3958,245.7041,10950.0
2024-10-11 15:50:00,247.13,247.88,247.13,247.5,36498.0,245.714,246.4597,245.714,246.0819,36498.0
2024-10-14 09:30:00,247.91,247.91,245.75,245.75,33689.0,246.4895,246.4895,244.3419,244.3419,33689.0
2024-10-14 09:40:00,245.86,246.56,245.77,246.38,4187.0,244.4513,245.1473,244.3618,244.9683,4187.0
2024-10-14 09:50:00,246.41,246.41,245.37,246.25,6390.0,244.9981,244.9981,243.9641,244.8391,6390.0
2024-10-14 10:00:00,246.24,246.39,245.12,245.16,9306.0,244.8291,244.9783,243.7155,243.7553,9306.0
2024-10-14 10:10:00,245.28,245.31,244.63,244.63,4372.0,243.8746,243.9044,243.2283,243.2283,4372.0
2024-10-14 10:20:00,244.63,245.36,244.63,245.3,10093.0,243.2283,243.9542,243.2283,243.8945,10093.0
2024-10-14 10:30:00,245.53,246.61,245.48,246.48,5166.0,244.1232,245.197,244.0735,245.0677,5166.0
2024-10-14 10:40:00,246.49,246.69,246.3,246.53,3073.0,245.0777,245.2765,244.8888,245.1175,3073.0
2024-10-14 10:50:00,246.67,247.26,246.25,246.72,17003.0,245.2566,245.8433,244.8391,245.3064,17003.0
2024-10-14 11:00:00,246.54,247.47,246.54,247.47,22164.0,245.1274,246.0521,245.1274,246.0521,22164.0
2024-10-14 11:10:00,247.5,247.88,247.38,247.8,6792.0,246.0819,246.4597,245.9626,246.3802,6792.0
2024-10-14 11:20:00,247.76,247.85,247.22,247.61,6343.0,246.3404,246.4299,245.8035,246.1913,6343.0
2024-10-14 11:30:00,247.57,248.27,247.54,248.27,8490.0,246.1515,246.8475,246.1217,246.8475,8490.0
2024-10-14 11:40:00,248.31,248.58,248.26,248.34,4715.0,246.8873,247.1557,246.8375,246.9171,4715.0
2024-10-14 11:50:00,248.18,248.32,248.04,248.11,5821.0,246.758,246.8972,246.6188,246.6884,5821.0
2024-10-14 12:00:00,248.05,248.27,248.01,248.27,3299.0,246.6287,246.8475,246.589,246.8475,3299.0
2024-10-14 12:10:00,248.27,248.27,247.73,247.9,9790.0,246.8475,246.8475,246.3106,246.4796,9790.0
2024-10-14 12:20:00,247.9,248.0,247.71,247.86,11148.0,246.4796,246.579,246.2907,246.4398,11148.0
2024-10-14 12:30:00,247.86,247.92,247.32,247.39,12889.0,246.4398,246.4995,245.9029,245.9725,12889.0
2024-10-14 12:40:00,247.39,247.45,246.67,246.84,14961.0,245.9725,246.0322,245.2566,245.4257,14961.0
2024-10-14 12:50:00,246.86,247.2,246.59,246.85,162938.0,245.4456,245.7836,245.1771,245.4356,162938.0
2024-10-14 13:00:00,246.85,247.71,246.7,247.66,159073.0,245.4356,246.2907,245.2865,246.241,159073.0
2024-10-14 13:10:00,247.7,248.0,247.5,247.89,12833.0,246.2807,246.579,246.0819,246.4697,12833.0
2024-10-14 13:20:00,247.73,247.89,247.51,247.74,9364.0,246.3106,246.4697,246.0918,246.3205,9364.0
2024-10-14 13:30:00,247.74,247.74,247.51,247.61,10461.0,246.3205,246.3205,246.0918,246.1913,10461.0
2024-10-14 13:40:00,247.64,247.87,247.52,247.87,20166.0,246.2211,246.4498,246.1018,246.4498,20166.0
2024-10-14 13:50:00,247.88,247.88,247.5,247.62,15643.0,246.4597,246.4597,246.0819,246.2012,15643.0
2024-10-14 14:00:00,247.62,247.93,247.45,247.93,20052.0,246.2012,246.5094,246.0322,246.5094,20052.0
2024-10-14 14:10:00,247.94,247.94,247.83,247.9,3708.0,246.5194,246.5194,246.41,246.4796,3708.0
2024-10-14 14:20:00,247.8,247.9,247.58,247.58,1910.0,246.3802,246.4796,246.1614,246.1614,1910.0
2024-10-14 14:30:00,247.63,247.67,247.44,247.45,8595.0,246.2111,246.2509,246.0222,246.0322,8595.0
2024-10-14 14:40:00,247.45,247.69,247.38,247.45,14601.0,246.0322,246.2708,245.9626,246.0322,14601.0
2024-10-14 14:50:00,247.41,247.5,247.24,247.33,5024.0,245.9924,246.0819,245.8234,245.9129,5024.0
2024-10-14 15:00:00,247.33,247.64,247.22,247.51,6644.0,245.9129,246.2211,245.8035,246.0918,6644.0
2024-10-14 15:10:00,247.55,248.56,247.55,248.36,31644.0,246.1316,247.1358,246.1316,246.937,31644.0
2024-10-14 15:20:00,248.42,248.94,248.11,248.86,30819.0,246.9966,247.5136,246.6884,247.4341,30819.0
2024-10-14 15:30:00,248.95,249.44,248.7,249.37,16103.0,247.5236,248.0108,247.275,247.9412,16103.0
2024-10-14 15:40:00,249.36,249.39,248.82,248.96,25908.0,247.9312,247.9611,247.3943,247.5335,25908.0
2024-10-14 15:50:00,248.96,249.17,248.3,248.62,93663.0,247.5335,247.7423,246.8773,247.1955,93663.0
2024-10-15 09:30:00,250.0,252.0,249.68,251.56,18187.0,248.5676,250.5561,248.2494,250.1186,18187.0
2024-10-15 09:40:00,251.28,251.72,250.87,251.35,17304.0,249.8402,250.2777,249.4326,249.9098,17304.0
2024-10-15 09:50:00,251.44,251.51,250.94,251.51,6484.0,249.9993,250.0689,249.5022,250.0689,6484.0
2024-10-15 10:00:00,251.69,252.29,251.39,252.29,16591.0,250.2479,250.8444,249.9496,250.8444,16591.0
2024-10-15 10:10:00,251.91,255.24,251.89,255.24,27260.0,250.4666,253.7775,250.4467,253.7775,27260.0
2024-10-15 10:20:00,255.86,256.06,254.8,254.98,15756.0,254.394,254.5928,253.3401,253.519,15756.0
2024-10-15 10:30:00,254.62,254.8,254.18,254.3,25250.0,253.1611,253.3401,252.7236,252.8429,25250.0
2024-10-15 10:40:00,254.41,255.91,254.33,255.51,10406.0,252.9523,254.4437,252.8728,254.046,10406.0
2024-10-15 10:50:00,255.81,255.84,254.98,255.44,11406.0,254.3443,254.3741,253.519,253.9764,11406.0
2024-10-15 11:00:00,255.48,255.75,255.19,255.47,9288.0,254.0162,254.2846,253.7278,254.0062,9288.0
2024-10-15 11:10:00,255.41,256.11,255.24,255.9,7115.0,253.9466,254.6426,253.7775,254.4338,7115.0
2024-10-15 11:20:00,255.77,256.98,255.76,256.33,14147.0,254.3045,255.5076,254.2946,254.8613,14147.0
2024-10-15 11:30:00,256.15,256.66,256.15,256.47,5371.0,254.6823,255.1894,254.6823,255.0005,5371.0
2024-10-15 11:40:00,256.49,257.31,256.42,257.29,3405.0,255.0204,255.8357,254.9508,255.8158,3405.0
2024-10-15 11:50:00,257.29,257.46,257.0,257.26,3910.0,255.8158,255.9848,255.5275,255.786,3910.0
2024-10-15 12:00:00,257.07,257.4,256.8,256.88,15664.0,255.5971,255.9252,255.3286,255.4081,15664.0
2024-10-15 12:10:00,256.97,257.54,256.87,257.35,2825.0,255.4976,256.0644,255.3982,255.8755,2825.0
2024-10-15 12:20:00,257.2,257.78,257.16,257.78,5424.0,255.7263,256.303,255.6865,256.303,5424.0
2024-10-15 12:30:00,257.59,257.8,257.49,257.7,5432.0,256.1141,256.3229,256.0147,256.2234,5432.0
2024-10-15 12:40:00,257.7,257.76,256.81,256.83,9058.0,256.2234,256.2831,255.3385,255.3584,9058.0
2024-10-15 12:50:00,256.75,256.86,256.57,256.75,4378.0,255.2789,255.3883,255.0999,255.2789,4378.0
2024-10-15 13:00:00,256.68,256.84,256.56,256.6,7325.0,255.2093,255.3684,255.09,255.1298,7325.0
2024-10-15 13:10:00,256.53,256.53,256.06,256.38,5862.0,255.0602,255.0602,254.5928,254.911,5862.0
2024-10-15 13:20:00,256.45,256.51,256.31,256.48,2722.0,254.9806,255.0403,254.8414,255.0104,2722.0
2024-10-15 13:30:00,256.51,256.68,256.25,256.67,8361.0,255.0403,255.2093,254.7818,255.1994,8361.0
2024-10-15 13:40:00,256.66,256.79,256.04,256.19,6496.0,255.1894,255.3187,254.573,254.7221,6496.0
2024-10-15 13:50:00,256.04,256.37,256.03,256.19,2598.0,254.573,254.9011,254.563,254.7221,2598.0
2024-10-15 14:00:00,256.24,256.44,255.38,255.44,11417.0,254.7718,254.9707,253.9167,253.9764,11417.0
2024-10-15 14:10:00,255.42,255.42,254.85,255.02,4310.0,253.9565,253.9565,253.3898,253.5588,4310.0
2024-10-15 14:20:00,255.01,255.44,254.41,254.43,19097.0,253.5489,253.9764,252.9523,252.9722,19097.0
2024-10-15 14:30:00,254.46,254.61,253.86,254.61,14224.0,253.002,253.1512,252.4055,253.1512,14224.0
2024-10-15 14:40:00,254.68,255.15,254.54,254.58,3010.0,253.2208,253.6881,253.0816,253.1213,3010.0
2024-10-15 14:50:00,254.69,254.73,254.21,254.32,4721.0,253.2307,253.2705,252.7534,252.8628,4721.0
2024-10-15 15:00:00,254.34,254.66,254.13,254.43,9489.0,252.8827,253.2009,252.6739,252.9722,9489.0
2024-10-15 15:10:00,254.43,254.76,253.99,254.0,11985.0,252.9722,253.3003,252.5347,252.5446,11985.0
2024-10-15 15:20:00,253.99,254.31,253.87,254.02,14997.0,252.5347,252.8529,252.4154,252.5645,14997.0
2024-10-15 15:30:00,254.06,254.28,253.83,254.26,10320.0,252.6043,252.823,252.3756,252.8032,10320.0
2024-10-15 15:40:00,254.17,254.29,253.63,253.89,14457.0,252.7137,252.833,252.1768,252.4353,14457.0
2024-10-15 15:50:00,253.86,254.26,252.76,252.93,77596.0,252.4055,252.8032,251.3118,251.4808,77596.0
2024-10-16 09:30:00,253.01,253.41,251.82,252.57,7835.0,251.5603,251.958,250.3771,251.1228,7835.0
2024-10-16 09:40:00,252.83,253.4,252.69,253.4,1221.0,251.3814,251.9481,251.2422,251.9481,1221.0
2024-10-16 09:50:00,253.27,254.02,253.25,254.02,2117.0,251.8188,252.5645,251.7989,252.5645,2117.0
2024-10-16 10:00:00,254.1,254.33,253.75,254.21,6958.0,252.6441,252.8728,252.2961,252.7534,6958.0
2024-10-16 10:10:00,254.06,254.15,253.6,253.61,2117.0,252.6043,252.6938,252.1469,252.1569,2117.0
2024-10-16 10:20:00,253.64,254.03,253.43,253.96,2923.0,252.1867,252.5745,251.9779,252.5049,2923.0
2024-10-16 10:30:00,253.65,254.2,253.64,253.79,3061.0,252.1967,252.7435,252.1867,252.3359,3061.0
2024-10-16 10:40:00,253.71,254.09,253.65,254.08,5945.0,252.2563,252.6341,252.1967,252.6242,5945.0
2024-10-16 10:50:00,254.23,255.17,254.21,255.07,6704.0,252.7733,253.7079,252.7534,253.6085,6704.0
2024-10-16 11:00:00,254.91,255.06,254.07,254.33,10202.0,253.4494,253.5986,252.6142,252.8728,10202.0
2024-10-16 11:10:00,254.45,254.61,254.31,254.61,1476.0,252.9921,253.1512,252.8529,253.1512,1476.0
2024-10-16 11:20:00,254.69,255.03,254.68,255.03,910.0,253.2307,253.5687,253.2208,253.5687,910.0
2024-10-16 11:30:00,254.95,255.31,254.94,255.31,2094.0,253.4892,253.8471,253.4793,253.8471,2094.0
2024-10-16 11:40:00,255.19,255.35,254.99,255.03,3901.0,253.7278,253.8869,253.529,253.5687,3901.0
2024-10-16 11:50:00,255.13,255.25,255.13,255.18,1232.0,253.6682,253.7875,253.6682,253.7179,1232.0
2024-10-16 12:00:00,255.04,255.17,255.01,255.12,3710.0,253.5787,253.7079,253.5489,253.6582,3710.0
2024-10-16 12:10:00,255.17,255.61,255.16,255.61,1651.0,253.7079,254.1454,253.698,254.1454,1651.0
2024-10-16 12:20:00,255.61,255.82,255.55,255.74,2715.0,254.1454,254.3542,254.0858,254.2747,2715.0
2024-10-16 12:30:00,255.74,255.74,255.35,255.35,4143.0,254.2747,254.2747,253.8869,253.8869,4143.0
2024-10-16 12:40:00,255.48,255.48,255.47,255.47,544.0,254.0162,254.0162,254.0062,254.0062,544.0
2024-10-16 12:50:00,255.25,255.26,254.96,255.04,3141.0,253.7875,253.7974,253.4991,253.5787,3141.0
2024-10-16 13:00:00,255.15,255.21,255.0,255.06,1705.0,253.6881,253.7477,253.5389,253.5986,1705.0
2024-10-16 13:10:00,255.07,255.35,255.05,255.28,2166.0,253.6085,253.8869,253.5886,253.8173,2166.0
2024-10-16 13:20:00,255.08,255.46,255.08,255.31,3200.0,253.6185,253.9963,253.6185,253.8471,3200.0
2024-10-16 13:30:00,255.38,255.45,255.22,255.45,3488.0,253.9167,253.9863,253.7577,253.9863,3488.0
2024-10-16 13:40:00,255.38,255.8,255.3,255.63,3176.0,253.9167,254.3343,253.8372,254.1653,3176.0
2024-10-16 13:50:00,255.63,255.63,255.5,255.6,2136.0,254.1653,254.1653,254.0361,254.1355,2136.0
2024-10-16 14:00:00,255.68,255.87,255.58,255.87,1160.0,254.215,254.4039,254.1156,254.4039,1160.0
2024-10-16 14:10:00,255.88,256.09,255.84,256.02,4369.0,254.4139,254.6227,254.3741,254.5531,4369.0
2024-10-16 14:20:00,256.03,256.5,255.95,256.5,3874.0,254.563,255.0303,254.4835,255.0303,3874.0
2024-10-16 14:30:00,256.48,256.62,256.28,256.28,2614.0,255.0104,255.1496,254.8116,254.8116,2614.0
2024-10-16 14:40:00,256.33,256.51,256.18,256.49,2347.0,254.8613,255.0403,254.7122,255.0204,2347.0
2024-10-16 14:50:00,256.32,256.61,256.31,256.42,4546.0,254.8514,255.1397,254.8414,254.9508,4546.0
2024-10-16 15:00:00,256.33,256.34,255.87,256.21,7320.0,254.8613,254.8712,254.4039,254.742,7320.0
2024-10-16 15:10:00,256.16,256.63,256.14,256.35,7320.0,254.6923,255.1596,254.6724,254.8812,7320.0
2024-10-16 15:20:00,256.31,256.31,256.1,256.2,3467.0,254.8414,254.8414,254.6326,254.732,3467.0
2024-10-16 15:30:00,256.2,256.34,255.93,256.3,7230.0,254.732,254.8712,254.4636,254.8315,7230.0
2024-10-16 15:40:00,256.3,256.65,256.17,256.45,11104.0,254.8315,255.1795,254.7022,254.9806,11104.0
2024-10-16 15:50:00,256.53,256.79,256.36,256.45,36478.0,255.0602,255.3187,254.8911,254.9806,36478.0
2024-10-17 09:30:00,257.94,258.43,256.39,257.16,8264.0,256.4621,256.9493,254.921,255.6865,8264.0
2024-10-17 09:40:00,257.49,257.61,257.05,257.57,2280.0,256.0147,256.134,255.5772,256.0942,2280.0
2024-10-17 09:50:00,258.25,259.26,257.94,258.27,7718.0,256.7703,257.7745,256.4621,256.7902,7718.0
2024-10-17 10:00:00,258.3,258.51,257.71,258.15,4140.0,256.82,257.0288,256.2334,256.6709,4140.0
2024-10-17 10:10:00,258.46,258.46,257.74,257.74,2316.0,256.9791,256.9791,256.2632,256.2632,2316.0
2024-10-17 10:20:00,258.0,258.03,257.65,257.76,821.0,256.5217,256.5516,256.1737,256.2831,821.0
2024-10-17 10:30:00,257.67,258.35,257.4,258.34,6089.0,256.1936,256.8697,255.9252,256.8598,6089.0
2024-10-17 10:40:00,258.48,258.85,258.15,258.5,3110.0,256.999,257.3669,256.6709,257.0189,3110.0
2024-10-17 10:50:00,258.31,258.44,258.07,258.12,3942.0,256.83,256.9592,256.5913,256.641,3942.0
2024-10-17 11:00:00,258.07,258.12,257.67,257.93,8548.0,256.5913,256.641,256.1936,256.4521,8548.0
2024-10-17 11:10:00,258.09,258.5,258.04,258.33,4269.0,256.6112,257.0189,256.5615,256.8498,4269.0
2024-10-17 11:20:00,258.35,258.35,257.87,258.07,4141.0,256.8697,256.8697,256.3925,256.5913,4141.0
2024-10-17 11:30:00,258.18,258.31,258.04,258.28,5835.0,256.7007,256.83,256.5615,256.8001,5835.0
2024-10-17 11:40:00,258.3,258.3,257.83,257.83,3643.0,256.82,256.82,256.3527,256.3527,3643.0
2024-10-17 11:50:00,257.98,258.06,257.72,258.06,3544.0,256.5018,256.5814,256.2433,256.5814,3544.0
2024-10-17 12:00:00,258.11,258.11,257.87,258.06,2003.0,256.6311,256.6311,256.3925,256.5814,2003.0
2024-10-17 12:10:00,258.08,258.41,257.93,258.39,1915.0,256.6013,256.9294,256.4521,256.9095,1915.0
2024-10-17 12:20:00,258.36,258.46,258.25,258.36,2482.0,256.8797,256.9791,256.7703,256.8797,2482.0
2024-10-17 12:30:00,258.27,258.76,258.14,258.76,3900.0,256.7902,257.2774,256.6609,257.2774,3900.0
2024-10-17 12:40:00,258.79,259.27,258.79,259.16,9582.0,257.3072,257.7845,257.3072,257.6751,9582.0
2024-10-17 12:50:00,259.25,259.33,259.15,259.24,5079.0,257.7646,257.8441,257.6651,257.7546,5079.0
2024-10-17 13:00:00,259.22,259.61,259.05,259.33,12039.0,257.7347,258.1225,257.5657,257.8441,12039.0
2024-10-17 13:10:00,259.44,259.48,259.19,259.26,2131.0,257.9535,257.9933,257.7049,257.7745,2131.0
2024-10-17 13:20:00,259.43,259.46,259.13,259.3,2230.0,257.9435,257.9734,257.6453,257.8143,2230.0
2024-10-17 13:30:00,259.36,259.54,259.28,259.45,3835.0,257.8739,258.0529,257.7944,257.9634,3835.0
2024-10-17 13:40:00,259.4,259.69,259.4,259.57,6508.0,257.9137,258.202,257.9137,258.0827,6508.0
2024-10-17 13:50:00,259.57,259.78,259.55,259.68,6684.0,258.0827,258.2915,258.0628,258.1921,6684.0
2024-10-17 14:00:00,259.68,259.71,259.38,259.59,9406.0,258.1921,258.2219,257.8938,258.1026,9406.0
2024-10-17 14:10:00,259.54,259.59,258.98,259.0,10115.0,258.0529,258.1026,257.4961,257.516,10115.0
2024-10-17 14:20:00,259.06,259.73,259.04,259.24,11884.0,257.5757,258.2418,257.5558,257.7546,11884.0
2024-10-17 14:30:00,259.24,259.41,259.23,259.33,4040.0,257.7546,257.9237,257.7447,257.8441,4040.0
2024-10-17 14:40:00,259.33,259.41,259.12,259.14,6053.0,257.8441,257.9237,257.6353,257.6552,6053.0
2024-10-17 14:50:00,259.11,259.16,258.79,259.11,5604.0,257.6254,257.6751,257.3072,257.6254,5604.0
2024-10-17 15:00:00,259.13,259.66,259.13,259.66,8861.0,257.6453,258.1722,257.6453,258.1722,8861.0
2024-10-17 15:10:00,259.58,259.76,259.36,259.36,15149.0,258.0927,258.2716,257.8739,257.8739,15149.0
2024-10-17 15:20:00,259.42,259.75,259.28,259.59,19155.0,257.9336,258.2617,257.7944,258.1026,19155.0
2024-10-17 15:30:00,259.46,259.46,258.84,258.94,12359.0,257.9734,257.9734,257.3569,257.4563,12359.0
2024-10-17 15:40:00,258.97,259.25,258.9,259.19,12726.0,257.4862,257.7646,257.4166,257.7049,12726.0
2024-10-17 15:50:00,259.25,259.26,258.0,258.52,92741.0,257.7646,257.7745,256.5217,257.0388,92741.0
2024-10-18 09:30:00,258.63,258.71,255.5,257.99,55786.0,257.1481,257.2277,254.0361,256.5118,55786.0
2024-10-18 09:40:00,258.49,259.04,257.82,258.1,3004.0,257.0089,257.5558,256.3428,256.6212,3004.0
2024-10-18 09:50:00,258.68,259.28,258.55,259.23,3973.0,257.1978,257.7944,257.0686,257.7447,3973.0
2024-10-18 10:00:00,258.86,260.17,258.71,260.05,31106.0,257.3768,258.6793,257.2277,258.56,31106.0
2024-10-18 10:10:00,260.14,260.38,259.69,260.11,12393.0,258.6495,258.8881,258.202,258.6196,12393.0
2024-10-18 10:20:00,260.11,260.74,259.96,260.47,5934.0,258.6196,259.246,258.4705,258.9776,5934.0
2024-10-18 10:30:00,260.63,260.9,260.25,260.32,7681.0,259.1367,259.4051,258.7588,258.8284,7681.0
2024-10-18 10:40:00,260.4,261.0,260.25,261.0,6092.0,258.908,259.5045,258.7588,259.5045,6092.0
2024-10-18 10:50:00,260.9,261.44,260.89,261.12,4318.0,259.4051,259.942,259.3952,259.6239,4318.0
2024-10-18 11:00:00,261.15,261.37,260.78,261.25,5375.0,259.6537,259.8724,259.2858,259.7531,5375.0
2024-10-18 11:10:00,261.37,261.49,261.12,261.12,5904.0,259.8724,259.9917,259.6239,259.6239,5904.0
2024-10-18 11:20:00,261.29,261.5,260.98,261.43,3845.0,259.7929,260.0017,259.4847,259.9321,3845.0
2024-10-18 11:30:00,261.5,261.78,261.17,261.34,3453.0,260.0017,260.2801,259.6736,259.8426,3453.0
2024-10-18 11:40:00,261.41,261.54,261.34,261.47,3462.0,259.9122,260.0414,259.8426,259.9718,3462.0
2024-10-18 11:50:00,261.5,261.54,261.24,261.44,4712.0,260.0017,260.0414,259.7432,259.942,4712.0
2024-10-18 12:00:00,261.62,261.93,261.51,261.89,3217.0,260.121,260.4292,260.0116,260.3894,3217.0
2024-10-18 12:10:00,261.95,262.8,261.95,262.6,3795.0,260.4491,261.2942,260.4491,261.0954,3795.0
2024-10-18 12:20:00,262.69,262.69,262.35,262.39,6867.0,261.1849,261.1849,260.8468,260.8866,6867.0
2024-10-18 12:30:00,262.43,262.43,262.1,262.16,5544.0,260.9263,260.9263,260.5982,260.6579,5544.0
2024-10-18 12:40:00,262.16,262.25,262.02,262.06,6101.0,260.6579,260.7474,260.5187,260.5585,6101.0
2024-10-18 12:50:00,262.09,262.38,262.09,262.38,1326.0,260.5883,260.8766,260.5883,260.8766,1326.0
2024-10-18 13:00:00,262.46,262.75,262.46,262.63,5093.0,260.9562,261.2445,260.9562,261.1252,5093.0
2024-10-18 13:10:00,262.57,262.75,262.5,262.6,3687.0,261.0655,261.2445,260.9959,261.0954,3687.0
2024-10-18 13:20:00,262.6,262.63,262.42,262.43,7380.0,261.0954,261.1252,260.9164,260.9263,7380.0
2024-10-18 13:30:00,262.45,262.45,261.47,261.47,21209.0,260.9462,260.9462,259.9718,259.9718,21209.0
2024-10-18 13:40:00,261.55,261.57,261.26,261.48,5136.0,260.0514,260.0713,259.7631,259.9818,5136.0
2024-10-18 13:50:00,261.44,261.44,261.08,261.08,1300.0,259.942,259.942,259.5841,259.5841,1300.0
2024-10-18 14:00:00,261.36,261.73,261.06,261.7,18610.0,259.8625,260.2304,259.5642,260.2005,18610.0
2024-10-18 14:10:00,261.61,261.73,261.39,261.54,15198.0,260.111,260.2304,259.8923,260.0414,15198.0
2024-10-18 14:20:00,261.56,261.56,261.23,261.29,5768.0,260.0613,260.0613,259.7332,259.7929,5768.0
2024-10-18 14:30:00,261.21,261.45,261.06,261.45,3015.0,259.7133,259.952,259.5642,259.952,3015.0
2024-10-18 14:40:00,261.53,261.89,261.32,261.82,3539.0,260.0315,260.3894,259.8227,260.3198,3539.0
2024-10-18 14:50:00,261.81,261.97,261.58,261.67,4555.0,260.3099,260.469,260.0812,260.1707,4555.0
2024-10-18 15:00:00,261.67,261.98,261.67,261.75,4645.0,260.1707,260.4789,260.1707,260.2502,4645.0
2024-10-18 15:10:00,261.75,261.79,261.57,261.68,2779.0,260.2502,260.29,260.0713,260.1806,2779.0
2024-10-18 15:20:00,261.68,261.68,261.18,261.41,10148.0,260.1806,260.1806,259.6835,259.9122,10148.0
2024-10-18 15:30:00,261.37,261.88,261.36,261.88,10821.0,259.8724,260.3795,259.8625,260.3795,10821.0
2024-10-18 15:40:00,261.81,261.81,261.35,261.35,22927.0,260.3099,260.3099,259.8525,259.8525,22927.0
2024-10-18 15:50:00,261.45,262.03,261.29,261.65,68811.0,259.952,260.5286,259.7929,260.1508,68811.0
2024-10-21 09:30:00,261.58,261.58,259.72,260.38,12721.0,260.0812,260.0812,258.2319,258.8881,12721.0
2024-10-21 09:40:00,260.38,261.2,260.35,260.85,4486.0,258.8881,259.7034,258.8583,259.3554,4486.0
2024-10-21 09:50:00,260.85,261.2,259.51,259.51,9915.0,259.3554,259.7034,258.0231,258.0231,9915.0
2024-10-21 10:00:00,259.51,259.69,258.8,258.8,6831.0,258.0231,258.202,257.3171,257.3171,6831.0
2024-10-21 10:10:00,258.93,258.94,258.02,258.08,2538.0,257.4464,257.4563,256.5416,256.6013,2538.0
2024-10-21 10:20:00,258.08,258.33,257.85,257.94,2709.0,256.6013,256.8498,256.3726,256.4621,2709.0
2024-10-21 10:30:00,257.61,258.12,257.61,258.01,5481.0,256.134,256.641,256.134,256.5317,5481.0
2024-10-21 10:40:00,257.92,257.94,257.28,257.57,7994.0,256.4422,256.4621,255.8059,256.0942,7994.0
2024-10-21 10:50:00,257.57,257.87,257.29,257.58,4841.0,256.0942,256.3925,255.8158,256.1041,4841.0
2024-10-21 11:00:00,257.57,257.7,257.23,257.44,6261.0,256.0942,256.2234,255.7561,255.9649,6261.0
2024-10-21 11:10:00,257.45,257.78,257.22,257.75,17837.0,255.9749,256.303,255.7462,256.2732,17837.0
2024-10-21 11:20:00,257.75,257.77,257.4,257.53,10008.0,256.2732,256.293,255.9252,256.0544,10008.0
2024-10-21 11:30:00,257.54,258.18,257.29,258.18,9412.0,256.0644,256.7007,255.8158,256.7007,9412.0
2024-10-21 11:40:00,258.38,258.77,258.04,258.77,3705.0,256.8996,257.2873,256.5615,257.2873,3705.0
2024-10-21 11:50:00,258.92,259.27,258.9,259.19,3603.0,257.4365,257.7845,257.4166,257.7049,3603.0
2024-10-21 12:00:00,259.16,259.25,258.9,259.06,2548.0,257.6751,257.7646,257.4166,257.5757,2548.0
2024-10-21 12:10:00,259.05,259.11,258.86,259.0,3592.0,257.5657,257.6254,257.3768,257.516,3592.0
2024-10-21 12:20:00,259.0,259.0,258.53,258.75,3741.0,257.516,257.516,257.0487,257.2674,3741.0
2024-10-21 12:30:00,258.72,258.8,258.56,258.56,3809.0,257.2376,257.3171,257.0785,257.0785,3809.0
2024-10-21 12:40:00,258.56,258.75,258.46,258.46,3301.0,257.0785,257.2674,256.9791,256.9791,3301.0
2024-10-21 12:50:00,258.57,259.17,258.57,259.15,6878.0,257.0885,257.685,257.0885,257.6651,6878.0
2024-10-21 13:00:00,259.2,259.66,258.97,259.5,6547.0,257.7149,258.1722,257.4862,258.0131,6547.0
2024-10-21 13:10:00,259.5,259.62,259.2,259.4,4364.0,258.0131,258.1324,257.7149,257.9137,4364.0
2024-10-21 13:20:00,259.4,259.64,259.3,259.48,4255.0,257.9137,258.1523,257.8143,257.9933,4255.0
2024-10-21 13:30:00,259.47,259.49,259.22,259.49,2420.0,257.9833,258.0032,257.7347,258.0032,2420.0
2024-10-21 13:40:00,259.42,259.58,259.35,259.54,3022.0,257.9336,258.0927,257.864,258.0529,3022.0
2024-10-21 13:50:00,259.35,259.73,259.33,259.62,3761.0,257.864,258.2418,257.8441,258.1324,3761.0
2024-10-21 14:00:00,259.74,259.74,259.23,259.37,2868.0,258.2518,258.2518,257.7447,257.8839,2868.0
2024-10-21 14:10:00,259.37,259.37,258.78,259.05,4927.0,257.8839,257.8839,257.2973,257.5657,4927.0
2024-10-21 14:20:00,259.16,259.16,258.82,259.07,12653.0,257.6751,257.6751,257.337,257.5856,12653.0
2024-10-21 14:30:00,258.94,259.22,258.87,259.13,14530.0,257.4563,257.7347,257.3867,257.6453,14530.0
2024-10-21 14:40:00,259.22,259.22,258.79,259.02,48668.0,257.7347,257.7347,257.3072,257.5359,48668.0
2024-10-21 14:50:00,259.12,259.46,259.0,259.32,10618.0,257.6353,257.9734,257.516,257.8342,10618.0
2024-10-21 15:00:00,259.36,259.63,259.29,259.63,8825.0,257.8739,258.1424,257.8043,258.1424,8825.0
2024-10-21 15:10:00,259.65,260.39,259.65,259.79,9421.0,258.1623,258.898,258.1623,258.3015,9421.0
2024-10-21 15:20:00,259.88,259.88,259.26,259.26,4165.0,258.391,258.391,257.7745,257.7745,4165.0
2024-10-21 15:30:00,259.26,259.56,259.22,259.37,12512.0,257.7745,258.0728,257.7347,257.8839,12512.0
2024-10-21 15:40:00,259.37,259.66,259.34,259.6,17081.0,257.8839,258.1722,257.8541,258.1126,17081.0
2024-10-21 15:50:00,259.6,260.15,259.44,259.84,66328.0,258.1126,258.6594,257.9535,258.3512,66328.0
2024-10-22 09:30:00,258.95,259.1,257.57,257.57,24978.0,257.4663,257.6154,256.0942,256.0942,24978.0
2024-10-22 09:40:00,257.6,257.6,256.65,257.32,8189.0,256.124,256.124,255.1795,255.8456,8189.0
2024-10-22 09:50:00,257.29,257.29,256.37,256.78,4348.0,255.8158,255.8158,254.9011,255.3087,4348.0
2024-10-22 10:00:00,256.9,256.9,255.32,256.1,4887.0,255.428,255.428,253.8571,254.6326,4887.0
2024-10-22 10:10:00,255.83,256.38,255.78,255.78,8341.0,254.3642,254.911,254.3145,254.3145,8341.0
2024-10-22 10:20:00,255.78,255.85,255.5,255.5,4840.0,254.3145,254.384,254.0361,254.0361,4840.0
2024-10-22 10:30:00,255.64,255.72,255.36,255.54,22228.0,254.1753,254.2548,253.8969,254.0758,22228.0
2024-10-22 10:40:00,255.53,255.53,254.94,255.37,15900.0,254.0659,254.0659,253.4793,253.9068,15900.0
2024-10-22 10:50:00,255.5,255.55,255.27,255.42,4234.0,254.0361,254.0858,253.8074,253.9565,4234.0
2024-10-22 11:00:00,255.34,255.66,255.28,255.65,5723.0,253.877,254.1951,253.8173,254.1852,5723.0
2024-10-22 11:10:00,255.67,256.61,255.67,256.61,4950.0,254.2051,255.1397,254.2051,255.1397,4950.0
2024-10-22 11:20:00,256.47,256.82,256.31,256.69,6605.0,255.0005,255.3485,254.8414,255.2192,6605.0
2024-10-22 11:30:00,256.68,256.7,256.67,256.69,2000.0,255.2093,255.2292,255.1994,255.2192,2000.0
2024-10-22 11:40:00,256.61,256.97,256.6,256.91,9849.0,255.1397,255.4976,255.1298,255.438,9849.0
2024-10-22 11:50:00,256.92,257.01,256.85,256.92,7503.0,255.4479,255.5374,255.3783,255.4479,7503.0
2024-10-22 12:00:00,256.92,257.4,256.9,256.98,6483.0,255.4479,255.9252,255.428,255.5076,6483.0
2024-10-22 12:10:00,257.02,257.08,256.84,256.84,7002.0,255.5473,255.607,255.3684,255.3684,7002.0
2024-10-22 12:20:00,256.82,256.87,256.7,256.7,1287.0,255.3485,255.3982,255.2292,255.2292,1287.0
2024-10-22 12:30:00,256.85,257.14,256.84,256.96,4119.0,255.3783,255.6667,255.3684,255.4877,4119.0
2024-10-22 12:40:00,256.89,256.98,256.89,256.92,900.0,255.4181,255.5076,255.4181,255.4479,900.0
2024-10-22 12:50:00,256.89,257.21,256.8,257.05,4814.0,255.4181,255.7363,255.3286,255.5772,4814.0
2024-10-22 13:00:00,256.9,257.21,256.6,256.6,16872.0,255.428,255.7363,255.1298,255.1298,16872.0
2024-10-22 13:10:00,256.28,256.28,255.71,255.74,1300.0,254.8116,254.8116,254.2449,254.2747,1300.0
2024-10-22 13:20:00,255.61,255.94,255.54,255.82,5501.0,254.1454,254.4735,254.0758,254.3542,5501.0
2024-10-22 13:30:00,255.84,256.41,255.82,256.41,5025.0,254.3741,254.9408,254.3542,254.9408,5025.0
2024-10-22 13:40:00,256.49,256.97,256.33,256.88,3986.0,255.0204,255.4976,254.8613,255.4081,3986.0
2024-10-22 13:50:00,256.94,257.17,256.56,256.61,2310.0,255.4678,255.6965,255.09,255.1397,2310.0
2024-10-22 14:00:00,256.62,256.85,256.43,256.43,3580.0,255.1496,255.3783,254.9607,254.9607,3580.0
2024-10-22 14:10:00,256.46,256.61,256.27,256.44,2060.0,254.9906,255.1397,254.8016,254.9707,2060.0
2024-10-22 14:20:00,256.5,256.5,256.04,256.37,4207.0,255.0303,255.0303,254.573,254.9011,4207.0
2024-10-22 14:30:00,256.15,256.15,255.7,255.7,3252.0,254.6823,254.6823,254.2349,254.2349,3252.0
2024-10-22 14:40:00,255.6,255.95,255.6,255.82,3038.0,254.1355,254.4835,254.1355,254.3542,3038.0
2024-10-22 14:50:00,255.9,255.9,254.77,254.77,13217.0,254.4338,254.4338,253.3102,253.3102,13217.0
2024-10-22 15:00:00,254.77,255.14,254.51,254.9,7760.0,253.3102,253.6781,253.0517,253.4395,7760.0
2024-10-22 15:10:00,254.95,255.38,254.94,255.16,5993.0,253.4892,253.9167,253.4793,253.698,5993.0
2024-10-22 15:20:00,255.27,255.29,254.63,254.75,4250.0,253.8074,253.8273,253.171,253.2904,4250.0
2024-10-22 15:30:00,254.75,254.96,254.51,254.7,10932.0,253.2904,253.4991,253.0517,253.2406,10932.0
2024-10-22 15:40:00,254.93,254.95,254.5,254.75,14950.0,253.4693,253.4892,253.0418,253.2904,14950.0
2024-10-22 15:50:00,254.69,254.85,253.67,253.72,71488.0,253.2307,253.3898,252.2165,252.2663,71488.0
2024-10-23 09:30:00,253.49,254.89,253.03,253.84,12178.0,252.0376,253.4296,251.5802,252.3856,12178.0
2024-10-23 09:40:00,253.35,254.99,253.32,254.68,4975.0,251.8984,253.529,251.8685,253.2208,4975.0
2024-10-23 09:50:00,254.63,254.63,253.76,254.03,6100.0,253.171,253.171,252.306,252.5745,6100.0
2024-10-23 10:00:00,254.03,254.37,253.71,253.99,7511.0,252.5745,252.9125,252.2563,252.5347,7511.0
2024-10-23 10:10:00,254.11,254.22,252.82,252.82,12322.0,252.654,252.7634,251.3714,251.3714,12322.0
2024-10-23 10:20:00,252.79,253.11,252.47,253.11,3587.0,251.3416,251.6597,251.0234,251.6597,3587.0
2024-10-23 10:30:00,253.08,253.33,252.68,253.12,5060.0,251.6299,251.8785,251.2322,251.6697,5060.0
2024-10-23 10:40:00,253.3,253.91,253.3,253.67,2548.0,251.8487,252.4552,251.8487,252.2165,2548.0
2024-10-23 10:50:00,253.67,253.86,253.34,253.66,4530.0,252.2165,252.4055,251.8884,252.2066,4530.0
2024-10-23 11:00:00,253.73,253.73,253.41,253.46,2375.0,252.2762,252.2762,251.958,252.0077,2375.0
2024-10-23 11:10:00,253.33,253.33,252.87,253.01,2462.0,251.8785,251.8785,251.4211,251.5603,2462.0
2024-10-23 11:20:00,252.98,253.0,252.56,252.73,10995.0,251.5305,251.5504,251.1129,251.2819,10995.0
2024-10-23 11:30:00,252.79,252.88,252.67,252.74,5568.0,251.3416,251.4311,251.2223,251.2919,5568.0
2024-10-23 11:40:00,252.71,252.71,252.54,252.54,781.0,251.262,251.262,251.093,251.093,781.0
2024-10-23 11:50:00,252.66,253.61,252.66,253.61,5276.0,251.2123,252.1569,251.2123,252.1569,5276.0
2024-10-23 12:00:00,253.44,253.76,253.38,253.53,3869.0,251.9879,252.306,251.9282,252.0773,3869.0
2024-10-23 12:10:00,253.33,253.33,252.66,252.97,2842.0,251.8785,251.8785,251.2123,251.5206,2842.0
2024-10-23 12:20:00,252.97,253.01,252.53,252.66,1947.0,251.5206,251.5603,251.0831,251.2123,1947.0
2024-10-23 12:30:00,252.63,253.01,252.45,252.81,6067.0,251.1825,251.5603,251.0035,251.3615,6067.0
2024-10-23 12:40:00,252.79,253.09,252.79,253.09,1676.0,251.3416,251.6399,251.3416,251.6399,1676.0
2024-10-23 12:50:00,253.09,253.4,252.95,253.4,1898.0,251.6399,251.9481,251.5007,251.9481,1898.0
2024-10-23 13:00:00,253.4,253.4,253.07,253.18,1770.0,251.9481,251.9481,251.62,251.7293,1770.0
2024-10-23 13:10:00,253.15,253.15,252.55,252.65,1236.0,251.6995,251.6995,251.103,251.2024,1236.0
2024-10-23 13:20:00,252.67,252.67,252.06,252.31,4080.0,251.2223,251.2223,250.6158,250.8643,4080.0
2024-10-23 13:30:00,252.19,252.37,252.04,252.04,5549.0,250.745,250.924,250.5959,250.5959,5549.0
2024-10-23 13:40:00,252.04,252.35,251.81,252.23,4579.0,250.5959,250.9041,250.3672,250.7848,4579.0
2024-10-23 13:50:00,252.23,252.23,251.97,252.18,2296.0,250.7848,250.7848,250.5263,250.7351,2296.0
2024-10-23 14:00:00,252.13,252.19,251.72,251.73,2236.0,250.6854,250.745,250.2777,250.2877,2236.0
2024-10-23 14:10:00,251.56,251.56,251.14,251.17,1109.0,250.1186,250.1186,249.701,249.7309,1109.0
2024-10-23 14:20:00,251.19,251.29,250.76,251.24,12460.0,249.7508,249.8502,249.3232,249.8005,12460.0
2024-10-23 14:30:00,251.33,251.84,251.33,251.8,1713.0,249.8899,250.397,249.8899,250.3573,1713.0
2024-10-23 14:40:00,252.14,252.19,251.8,251.88,4153.0,250.6953,250.745,250.3573,250.4368,4153.0
2024-10-23 14:50:00,251.84,252.17,251.84,252.02,4938.0,250.397,250.7251,250.397,250.576,4938.0
2024-10-23 15:00:00,252.11,252.17,251.95,252.15,4189.0,250.6655,250.7251,250.5064,250.7052,4189.0
2024-10-23 15:10:00,252.43,252.49,251.99,252.36,3497.0,250.9836,251.0433,250.5462,250.914,3497.0
2024-10-23 15:20:00,252.26,252.8,252.26,252.75,3251.0,250.8146,251.3515,250.8146,251.3018,3251.0
2024-10-23 15:30:00,252.75,252.78,252.38,252.42,10898.0,251.3018,251.3316,250.9339,250.9737,10898.0
2024-10-23 15:40:00,252.39,253.0,252.32,252.65,11731.0,250.9439,251.5504,250.8743,251.2024,11731.0
2024-10-23 15:50:00,252.82,253.66,252.74,253.59,54049.0,251.3714,252.2066,251.2919,252.137,54049.0
2024-10-24 09:30:00,253.73,253.88,252.38,253.21,8176.0,252.2762,252.4253,250.9339,251.7592,8176.0
2024-10-24 09:40:00,253.78,255.36,252.87,255.36,4843.0,252.3259,253.8969,251.4211,253.8969,4843.0
2024-10-24 09:50:00,255.19,255.75,254.82,254.92,6924.0,253.7278,254.2846,253.36,253.4594,6924.0
2024-10-24 10:00:00,255.07,255.5,254.43,254.86,5691.0,253.6085,254.0361,252.9722,253.3997,5691.0
2024-10-24 10:10:00,255.2,255.2,254.05,255.15,5703.0,253.7378,253.7378,252.5944,253.6881,5703.0
2024-10-24 10:20:00,255.01,255.91,254.91,255.79,3031.0,253.5489,254.4437,253.4494,254.3244,3031.0
2024-10-24 10:30:00,255.76,255.97,255.44,255.86,7076.0,254.2946,254.5034,253.9764,254.394,7076.0
2024-10-24 10:40:00,255.84,256.04,254.66,255.09,3998.0,254.3741,254.573,253.2009,253.6284,3998.0
2024-10-24 10:50:00,255.18,255.37,254.76,255.37,9024.0,253.7179,253.9068,253.3003,253.9068,9024.0
2024-10-24 11:00:00,255.44,255.44,254.07,254.5,14259.0,253.9764,253.9764,252.6142,253.0418,14259.0
2024-10-24 11:10:00,254.82,255.22,254.69,255.09,11936.0,253.36,253.7577,253.2307,253.6284,11936.0
2024-10-24 11:20:00,255.11,255.11,254.32,254.32,8402.0,253.6483,253.6483,252.8628,252.8628,8402.0
2024-10-24 11:30:00,254.31,254.31,253.93,254.08,2310.0,252.8529,252.8529,252.4751,252.6242,2310.0
2024-10-24 11:40:00,254.08,254.31,254.03,254.07,4514.0,252.6242,252.8529,252.5745,252.6142,4514.0
2024-10-24 11:50:00,254.07,254.66,253.95,254.59,4500.0,252.6142,253.2009,252.4949,253.1313,4500.0
2024-10-24 12:00:00,254.4,254.48,253.96,254.02,3725.0,252.9424,253.0219,252.5049,252.5645,3725.0
2024-10-24 12:10:00,254.04,254.23,253.88,254.23,4064.0,252.5844,252.7733,252.4253,252.7733,4064.0
2024-10-24 12:20:00,254.28,255.04,254.27,255.01,2953.0,252.823,253.5787,252.8131,253.5489,2953.0
2024-10-24 12:30:00,255.02,255.39,254.98,255.07,7866.0,253.5588,253.9267,253.519,253.6085,7866.0
2024-10-24 12:40:00,255.09,255.35,254.68,255.35,6797.0,253.6284,253.8869,253.2208,253.8869,6797.0
2024-10-24 12:50:00,255.39,255.44,255.14,255.39,8220.0,253.9267,253.9764,253.6781,253.9267,8220.0
2024-10-24 13:00:00,255.42,255.66,255.42,255.66,3182.0,253.9565,254.1951,253.9565,254.1951,3182.0
2024-10-24 13:10:00,255.66,255.88,255.66,255.75,2208.0,254.1951,254.4139,254.1951,254.2846,2208.0
2024-10-24 13:20:00,255.65,255.91,255.65,255.82,2864.0,254.1852,254.4437,254.1852,254.3542,2864.0
2024-10-24 13:30:00,255.82,256.0,255.75,255.87,4190.0,254.3542,254.5332,254.2846,254.4039,4190.0
2024-10-24 13:40:00,255.81,255.99,255.47,255.62,6901.0,254.3443,254.5232,254.0062,254.1554,6901.0
2024-10-24 13:50:00,255.62,255.65,255.27,255.29,5705.0,254.1554,254.1852,253.8074,253.8273,5705.0
2024-10-24 14:00:00,255.1,255.49,255.05,255.05,5908.0,253.6383,254.0261,253.5886,253.5886,5908.0
2024-10-24 14:10:00,255.05,255.15,254.84,255.06,3706.0,253.5886,253.6881,253.3798,253.5986,3706.0
2024-10-24 14:20:00,255.06,255.22,254.85,254.92,4806.0,253.5986,253.7577,253.3898,253.4594,4806.0
2024-10-24 14:30:00,254.88,254.88,254.61,254.63,3509.0,253.4196,253.4196,253.1512,253.171,3509.0
2024-10-24 14:40:00,254.63,254.83,254.44,254.44,8983.0,253.171,253.3699,252.9821,252.9821,8983.0
2024-10-24 14:50:00,254.49,256.19,254.4,255.81,25370.0,253.0318,254.7221,252.9424,254.3443,25370.0
2024-10-24 15:00:00,255.65,255.65,254.98,255.41,10155.0,254.1852,254.1852,253.519,253.9466,10155.0
2024-10-24 15:10:00,255.47,256.27,255.47,255.7,8133.0,254.0062,254.8016,254.0062,254.2349,8133.0
2024-10-24 15:20:00,255.69,256.36,255.69,256.14,7232.0,254.225,254.8911,254.225,254.6724,7232.0
2024-10-24 15:30:00,256.11,256.14,255.65,255.78,11638.0,254.6426,254.6724,254.1852,254.3145,11638.0
2024-10-24 15:40:00,255.84,256.18,255.74,255.86,15543.0,254.3741,254.7122,254.2747,254.394,15543.0
2024-10-24 15:50:00,255.85,256.54,255.52,256.11,66316.0,254.384,255.0701,254.0559,254.6426,66316.0
2024-10-25 09:30:00,258.34,259.31,257.23,257.71,7024.0,256.8598,257.8242,255.7561,256.2334,7024.0
2024-10-25 09:40:00,258.2,258.93,257.83,258.19,3684.0,256.7206,257.4464,256.3527,256.7106,3684.0
2024-10-25 09:50:00,258.18,258.19,257.9,258.03,7082.0,256.7007,256.7106,256.4223,256.5516,7082.0
2024-10-25 10:00:00,258.03,258.95,257.71,258.88,18013.0,256.5516,257.4663,256.2334,257.3967,18013.0
2024-10-25 10:10:00,258.87,259.11,258.18,258.39,8286.0,257.3867,257.6254,256.7007,256.9095,8286.0
2024-10-25 10:20:00,258.44,259.22,258.08,259.06,10706.0,256.9592,257.7347,256.6013,257.5757,10706.0
2024-10-25 10:30:00,258.84,258.86,258.17,258.18,3240.0,257.3569,257.3768,256.6908,256.7007,3240.0
2024-10-25 10:40:00,258.16,258.59,258.08,258.45,3831.0,256.6808,257.1084,256.6013,256.9692,3831.0
2024-10-25 10:50:00,258.18,258.32,257.7,257.71,4226.0,256.7007,256.8399,256.2234,256.2334,4226.0
2024-10-25 11:00:00,257.55,257.67,257.11,257.67,6626.0,256.0743,256.1936,255.6368,256.1936,6626.0
2024-10-25 11:10:00,257.67,258.22,257.54,258.06,8458.0,256.1936,256.7405,256.0644,256.5814,8458.0
2024-10-25 11:20:00,258.17,258.38,258.04,258.17,14647.0,256.6908,256.8996,256.5615,256.6908,14647.0
2024-10-25 11:30:00,258.18,258.18,257.5,257.5,9170.0,256.7007,256.7007,256.0246,256.0246,9170.0
2024-10-25 11:40:00,257.46,257.5,256.8,257.11,3051.0,255.9848,256.0246,255.3286,255.6368,3051.0
2024-10-25 11:50:00,257.19,257.33,256.77,256.97,2882.0,255.7164,255.8556,255.2988,255.4976,2882.0
2024-10-25 12:00:00,256.9,257.0,256.57,256.69,2645.0,255.428,255.5275,255.0999,255.2192,2645.0
2024-10-25 12:10:00,256.63,256.76,256.43,256.59,9806.0,255.1596,255.2888,254.9607,255.1198,9806.0
2024-10-25 12:20:00,256.59,256.94,256.53,256.92,9305.0,255.1198,255.4678,255.0602,255.4479,9305.0
2024-10-25 12:30:00,256.92,256.96,256.67,256.73,3208.0,255.4479,255.4877,255.1994,255.259,3208.0
2024-10-25 12:40:00,256.67,256.86,256.28,256.31,3159.0,255.1994,255.3883,254.8116,254.8414,3159.0
2024-10-25 12:50:00,256.31,256.38,256.08,256.17,5994.0,254.8414,254.911,254.6127,254.7022,5994.0
2024-10-25 13:00:00,256.12,256.24,256.04,256.18,4450.0,254.6525,254.7718,254.573,254.7122,4450.0
2024-10-25 13:10:00,256.17,256.53,256.02,256.02,14766.0,254.7022,255.0602,254.5531,254.5531,14766.0
2024-10-25 13:20:00,255.8,256.02,255.69,255.89,4402.0,254.3343,254.5531,254.225,254.4238,4402.0
2024-10-25 13:30:00,255.75,255.97,255.71,255.75,5450.0,254.2846,254.5034,254.2449,254.2846,5450.0
2024-10-25 13:40:00,255.75,256.46,255.63,256.26,12390.0,254.2846,254.9906,254.1653,254.7917,12390.0
2024-10-25 13:50:00,256.45,256.77,256.18,256.3,5672.0,254.9806,255.2988,254.7122,254.8315,5672.0
2024-10-25 14:00:00,256.29,256.43,255.98,256.43,2952.0,254.8215,254.9607,254.5133,254.9607,2952.0
2024-10-25 14:10:00,256.16,256.32,256.01,256.29,3072.0,254.6923,254.8514,254.5431,254.8215,3072.0
2024-10-25 14:20:00,256.41,256.45,256.1,256.44,7588.0,254.9408,254.9806,254.6326,254.9707,7588.0
2024-10-25 14:30:00,256.41,256.97,256.36,256.97,2730.0,254.9408,255.4976,254.8911,255.4976,2730.0
2024-10-25 14:40:00,256.8,257.09,256.55,257.08,4419.0,255.3286,255.6169,255.08,255.607,4419.0
2024-10-25 14:50:00,256.93,257.29,256.87,257.29,12368.0,255.4579,255.8158,255.3982,255.8158,12368.0
2024-10-25 15:00:00,257.24,257.24,256.45,256.45,3628.0,255.7661,255.7661,254.9806,254.9806,3628.0
2024-10-25 15:10:00,256.57,256.75,256.34,256.66,4481.0,255.0999,255.2789,254.8712,255.1894,4481.0
2024-10-25 15:20:00,256.67,256.95,256.62,256.84,5304.0,255.1994,255.4777,255.1496,255.3684,5304.0
2024-10-25 15:30:00,256.88,256.88,256.51,256.72,10496.0,255.4081,255.4081,255.0403,255.2491,10496.0
2024-10-25 15:40:00,256.72,256.8,256.15,256.73,14185.0,255.2491,255.3286,254.6823,255.259,14185.0
2024-10-25 15:50:00,256.8,256.93,256.15,256.51,36576.0,255.3286,255.4579,254.6823,255.0403,36576.0
2024-10-28 09:30:00,258.44,258.44,257.51,257.76,10187.0,256.9592,256.9592,256.0345,256.2831,10187.0
2024-10-28 09:40:00,258.17,258.87,257.82,258.87,6365.0,256.6908,257.3867,256.3428,257.3867,6365.0
2024-10-28 09:50:00,258.79,259.07,258.52,258.59,3844.0,257.3072,257.5856,257.0388,257.1084,3844.0
2024-10-28 10:00:00,258.13,258.14,257.52,257.69,3225.0,256.651,256.6609,256.0445,256.2135,3225.0
2024-10-28 10:10:00,257.69,258.08,257.19,258.05,7178.0,256.2135,256.6013,255.7164,256.5714,7178.0
2024-10-28 10:20:00,257.93,258.03,257.56,257.84,11551.0,256.4521,256.5516,256.0843,256.3626,11551.0
2024-10-28 10:30:00,257.58,258.5,257.49,258.36,10460.0,256.1041,257.0189,256.0147,256.8797,10460.0
2024-10-28 10:40:00,258.44,258.58,258.05,258.41,4049.0,256.9592,257.0984,256.5714,256.9294,4049.0
2024-10-28 10:50:00,258.39,258.72,258.37,258.61,8570.0,256.9095,257.2376,256.8896,257.1282,8570.0
2024-10-28 11:00:00,258.51,258.73,258.23,258.63,5819.0,257.0288,257.2475,256.7504,257.1481,5819.0
2024-10-28 11:10:00,258.76,259.44,258.69,259.35,20449.0,257.2774,257.9535,257.2078,257.864,20449.0
2024-10-28 11:20:00,259.31,259.96,259.3,259.64,9198.0,257.8242,258.4705,257.8143,258.1523,9198.0
2024-10-28 11:30:00,259.47,259.55,258.65,258.82,17016.0,257.9833,258.0628,257.168,257.337,17016.0
2024-10-28 11:40:00,258.82,259.23,258.81,259.01,12285.0,257.337,257.7447,257.3271,257.5259,12285.0
2024-10-28 11:50:00,259.01,259.23,258.84,258.86,8526.0,257.5259,257.7447,257.3569,257.3768,8526.0
2024-10-28 12:00:00,258.73,258.86,258.3,258.49,3601.0,257.2475,257.3768,256.82,257.0089,3601.0
2024-10-28 12:10:00,258.49,259.5,258.48,259.5,17056.0,257.0089,258.0131,256.999,258.0131,17056.0
2024-10-28 12:20:00,259.5,260.16,259.5,259.94,13302.0,258.0131,258.6694,258.0131,258.4506,13302.0
2024-10-28 12:30:00,259.83,260.0,259.45,259.5,8435.0,258.3412,258.5103,257.9634,258.0131,8435.0
2024-10-28 12:40:00,259.45,259.56,259.15,259.15,29726.0,257.9634,258.0728,257.6651,257.6651,29726.0
2024-10-28 12:50:00,259.13,259.56,259.11,259.51,42498.0,257.6453,258.0728,257.6254,258.0231,42498.0
2024-10-28 13:00:00,259.46,259.47,258.93,259.13,6101.0,257.9734,257.9833,257.4464,257.6453,6101.0
2024-10-28 13:10:00,259.06,259.2,258.9,259.1,10463.0,257.5757,257.7149,257.4166,257.6154,10463.0
2024-10-28 13:20:00,259.08,259.23,258.93,259.12,2704.0,257.5955,257.7447,257.4464,257.6353,2704.0
2024-10-28 13:30:00,259.19,259.59,259.08,259.47,26011.0,257.7049,258.1026,257.5955,257.9833,26011.0
2024-10-28 13:40:00,259.41,259.41,258.74,259.12,36495.0,257.9237,257.9237,257.2575,257.6353,36495.0
2024-10-28 13:50:00,259.12,259.12,258.9,258.94,11401.0,257.6353,257.6353,257.4166,257.4563,11401.0
2024-10-28 14:00:00,258.91,258.94,258.53,258.75,8639.0,257.4265,257.4563,257.0487,257.2674,8639.0
2024-10-28 14:10:00,258.79,258.83,258.59,258.66,6573.0,257.3072,257.347,257.1084,257.1779,6573.0
2024-10-28 14:20:00,258.66,259.1,258.64,259.04,12303.0,257.1779,257.6154,257.1581,257.5558,12303.0
2024-10-28 14:30:00,259.0,259.05,258.75,258.96,5820.0,257.516,257.5657,257.2674,257.4762,5820.0
2024-10-28 14:40:00,258.96,259.13,258.79,258.83,5349.0,257.4762,257.6453,257.3072,257.347,5349.0
2024-10-28 14:50:00,258.82,259.01,258.8,258.8,8567.0,257.337,257.5259,257.3171,257.3171,8567.0
2024-10-28 15:00:00,258.74,258.95,258.52,258.53,10047.0,257.2575,257.4663,257.0388,257.0487,10047.0
2024-10-28 15:10:00,258.55,258.64,258.35,258.44,6153.0,257.0686,257.1581,256.8697,256.9592,6153.0
2024-10-28 15:20:00,258.45,259.65,258.43,259.53,8409.0,256.9692,258.1623,256.9493,258.043,8409.0
2024-10-28 15:30:00,259.53,259.53,258.9,258.92,12907.0,258.043,258.043,257.4166,257.4365,12907.0
2024-10-28 15:40:00,258.99,259.02,258.53,258.86,39214.0,257.5061,257.5359,257.0487,257.3768,39214.0
2024-10-28 15:50:00,258.81,259.08,258.28,258.55,149137.0,257.3271,257.5955,256.8001,257.0686,149137.0
2024-10-29 09:30:00,256.9,256.9,254.47,255.55,13373.0,255.428,255.428,253.012,254.0858,13373.0
2024-10-29 09:40:00,255.71,256.12,254.86,255.0,8891.0,254.2449,254.6525,253.3997,253.5389,8891.0
2024-10-29 09:50:00,255.2,256.16,254.8,255.98,47440.0,253.7378,254.6923,253.3401,254.5133,47440.0
2024-10-29 10:00:00,255.82,257.28,255.53,257.01,14419.0,254.3542,255.8059,254.0659,255.5374,14419.0
2024-10-29 10:10:00,257.02,257.52,256.92,257.45,11612.0,255.5473,256.0445,255.4479,255.9749,11612.0
2024-10-29 10:20:00,257.24,258.67,257.22,258.06,25906.0,255.7661,257.1879,255.7462,256.5814,25906.0
2024-10-29 10:30:00,257.93,258.67,257.91,258.6,7788.0,256.4521,257.1879,256.4322,257.1183,7788.0
2024-10-29 10:40:00,258.53,258.87,258.12,258.44,14712.0,257.0487,257.3867,256.641,256.9592,14712.0
2024-10-29 10:50:00,258.34,259.01,258.32,258.63,20210.0,256.8598,257.5259,256.8399,257.1481,20210.0
2024-10-29 11:00:00,258.65,258.79,257.46,257.87,7061.0,257.168,257.3072,255.9848,256.3925,7061.0
2024-10-29 11:10:00,257.76,258.06,257.76,257.93,6580.0,256.2831,256.5814,256.2831,256.4521,6580.0
2024-10-29 11:20:00,257.88,258.45,257.81,258.0,18829.0,256.4024,256.9692,256.3328,256.5217,18829.0
2024-10-29 11:30:00,258.03,258.29,257.84,258.15,7439.0,256.5516,256.8101,256.3626,256.6709,7439.0
2024-10-29 11:40:00,258.26,258.85,258.16,258.54,27622.0,256.7802,257.3669,256.6808,257.0586,27622.0
2024-10-29 11:50:00,258.61,258.61,258.2,258.34,1819.0,257.1282,257.1282,256.7206,256.8598,1819.0
2024-10-29 12:00:00,258.36,258.56,258.05,258.38,12988.0,256.8797,257.0785,256.5714,256.8996,12988.0
2024-10-29 12:10:00,258.38,258.56,258.2,258.48,27435.0,256.8996,257.0785,256.7206,256.999,27435.0
2024-10-29 12:20:00,258.55,258.6,258.28,258.47,27152.0,257.0686,257.1183,256.8001,256.989,27152.0
2024-10-29 12:30:00,258.46,259.54,258.23,259.44,11209.0,256.9791,258.0529,256.7504,257.9535,11209.0
2024-10-29 12:40:00,259.46,259.46,258.86,259.16,5091.0,257.9734,257.9734,257.3768,257.6751,5091.0
2024-10-29 12:50:00,259.0,259.34,258.92,258.96,4345.0,257.516,257.8541,257.4365,257.4762,4345.0
2024-10-29 13:00:00,258.97,259.42,258.79,259.07,4317.0,257.4862,257.9336,257.3072,257.5856,4317.0
2024-10-29 13:10:00,259.24,259.26,258.95,259.2,4531.0,257.7546,257.7745,257.4663,257.7149,4531.0
2024-10-29 13:20:00,259.11,259.3,259.1,259.21,3775.0,257.6254,257.8143,257.6154,257.7248,3775.0
2024-10-29 13:30:00,259.3,259.34,258.96,259.07,6221.0,257.8143,257.8541,257.4762,257.5856,6221.0
2024-10-29 13:40:00,259.06,259.68,258.93,259.62,6134.0,257.5757,258.1921,257.4464,258.1324,6134.0
2024-10-29 13:50:00,259.6,259.93,259.59,259.93,5349.0,258.1126,258.4407,258.1026,258.4407,5349.0
2024-10-29 14:00:00,259.92,260.23,259.37,259.54,34071.0,258.4307,258.739,257.8839,258.0529,34071.0
2024-10-29 14:10:00,259.54,259.73,259.14,259.59,7479.0,258.0529,258.2418,257.6552,258.1026,7479.0
2024-10-29 14:20:00,259.77,260.26,259.73,260.11,5648.0,258.2816,258.7688,258.2418,258.6196,5648.0
2024-10-29 14:30:00,260.3,260.71,260.16,260.37,7583.0,258.8086,259.2162,258.6694,258.8782,7583.0
2024-10-29 14:40:00,260.48,260.79,260.16,260.7,18616.0,258.9875,259.2957,258.6694,259.2063,18616.0
2024-10-29 14:50:00,260.7,260.87,259.84,260.44,19308.0,259.2063,259.3753,258.3512,258.9478,19308.0
2024-10-29 15:00:00,260.21,260.3,259.95,260.1,6531.0,258.7191,258.8086,258.4606,258.6097,6531.0
2024-10-29 15:10:00,260.15,260.16,259.57,259.58,5915.0,258.6594,258.6694,258.0827,258.0927,5915.0
2024-10-29 15:20:00,259.57,259.58,258.53,259.16,18951.0,258.0827,258.0927,257.0487,257.6751,18951.0
2024-10-29 15:30:00,259.24,259.29,258.72,258.72,19494.0,257.7546,257.8043,257.2376,257.2376,19494.0
2024-10-29 15:40:00,258.71,259.03,258.38,258.67,30824.0,257.2277,257.5458,256.8996,257.1879,30824.0
2024-10-29 15:50:00,258.69,259.96,258.36,259.39,123444.0,257.2078,258.4705,256.8797,257.9038,123444.0
2024-10-30 09:30:00,270.0,277.26,267.88,276.16,126023.0,268.453,275.6714,266.3451,274.5777,126023.0
2024-10-30 09:40:00,276.4,276.77,269.61,273.81,51576.0,274.8163,275.1842,268.0652,272.2411,51576.0
2024-10-30 09:50:00,273.82,274.74,270.23,270.65,58052.0,272.2511,273.1658,268.6817,269.0992,58052.0
2024-10-30 10:00:00,270.46,272.79,268.6,272.74,30518.0,268.9103,271.227,267.061,271.1773,30518.0
2024-10-30 10:10:00,272.9,273.57,272.1,272.89,31316.0,271.3364,272.0025,270.5409,271.3264,31316.0
2024-10-30 10:20:00,272.51,272.89,271.3,271.72,7788.0,270.9486,271.3264,269.7455,270.1631,7788.0
2024-10-30 10:30:00,271.53,271.83,269.65,269.65,20011.0,269.9742,270.2725,268.105,268.105,20011.0
2024-10-30 10:40:00,269.52,271.18,268.87,271.18,11424.0,267.9757,269.6262,267.3294,269.6262,11424.0
2024-10-30 10:50:00,271.5,274.19,270.98,274.04,22557.0,269.9444,272.619,269.4274,272.4698,22557.0
2024-10-30 11:00:00,274.04,274.61,272.94,274.11,30240.0,272.4698,273.0366,271.3761,272.5394,30240.0
2024-10-30 11:10:00,274.37,277.12,274.06,275.89,45523.0,272.7979,275.5322,272.4897,274.3092,45523.0
2024-10-30 11:20:00,276.38,277.72,274.3,276.45,43747.0,274.7964,276.1287,272.7283,274.866,43747.0
2024-10-30 11:30:00,276.45,277.42,275.59,276.99,28475.0,274.866,275.8305,274.0109,275.4029,28475.0
2024-10-30 11:40:00,276.99,277.17,275.44,275.66,14673.0,275.4029,275.5819,273.8618,274.0805,14673.0
2024-10-30 11:50:00,275.33,276.38,275.07,275.46,18376.0,273.7524,274.7964,273.4939,273.8817,18376.0
2024-10-30 12:00:00,275.64,277.18,275.39,276.43,7780.0,274.0607,275.5918,273.8121,274.8461,7780.0
2024-10-30 12:10:00,276.46,276.63,275.66,275.91,8117.0,274.876,275.045,274.0805,274.3291,8117.0
2024-10-30 12:20:00,275.92,276.64,275.79,275.99,12719.0,274.3391,275.0549,274.2098,274.4087,12719.0
2024-10-30 12:30:00,275.87,276.43,275.5,276.1,18398.0,274.2893,274.8461,273.9215,274.518,18398.0
2024-10-30 12:40:00,276.09,276.09,274.51,275.75,28171.0,274.5081,274.5081,272.9371,274.17,28171.0
2024-10-30 12:50:00,275.33,275.88,275.17,275.7,6171.0,273.7524,274.2993,273.5934,274.1203,6171.0
2024-10-30 13:00:00,275.77,276.39,275.64,276.1,6469.0,274.1899,274.8064,274.0607,274.518,6469.0
2024-10-30 13:10:00,276.1,277.2,275.89,276.94,20755.0,274.518,275.6117,274.3092,275.3532,20755.0
2024-10-30 13:20:00,276.88,277.03,276.6,276.89,10393.0,275.2936,275.4427,275.0152,275.3035,10393.0
2024-10-30 13:30:00,276.78,276.86,276.13,276.42,14300.0,275.1941,275.2737,274.5479,274.8362,14300.0
2024-10-30 13:40:00,276.31,276.77,276.12,276.77,5438.0,274.7268,275.1842,274.5379,275.1842,5438.0
2024-10-30 13:50:00,276.77,276.96,276.11,276.96,8342.0,275.1842,275.3731,274.528,275.3731,8342.0
2024-10-30 14:00:00,276.71,277.48,276.65,277.42,6949.0,275.1245,275.8901,275.0649,275.8305,6949.0
2024-10-30 14:10:00,277.31,278.37,277.31,278.03,31013.0,275.7211,276.775,275.7211,276.437,31013.0
2024-10-30 14:20:00,278.16,279.2,277.96,278.36,27221.0,276.5662,277.6003,276.3674,276.7651,27221.0
2024-10-30 14:30:00,278.33,279.28,278.32,278.55,21206.0,276.7352,277.6798,276.7253,276.954,21206.0
2024-10-30 14:40:00,278.56,278.66,278.27,278.64,10312.0,276.9639,277.0634,276.6756,277.0435,10312.0
2024-10-30 14:50:00,278.53,278.95,278.32,278.8,14117.0,276.9341,277.3517,276.7253,277.2026,14117.0
2024-10-30 15:00:00,278.8,279.14,277.74,279.14,24031.0,277.2026,277.5406,276.1486,277.5406,24031.0
2024-10-30 15:10:00,279.14,279.47,278.54,278.57,22269.0,277.5406,277.8687,276.944,276.9739,22269.0
2024-10-30 15:20:00,278.57,278.82,277.5,277.56,17934.0,276.9739,277.2224,275.91,275.9697,17934.0
2024-10-30 15:30:00,277.56,277.8,276.47,277.0,39185.0,275.9697,276.2083,274.8859,275.4129,39185.0
2024-10-30 15:40:00,276.98,277.23,276.0,277.0,34060.0,275.393,275.6415,274.4186,275.4129,34060.0
2024-10-30 15:50:00,277.0,277.41,275.98,276.19,128070.0,275.4129,275.8205,274.3987,274.6075,128070.0
2024-10-31 09:30:00,273.85,275.8,273.1,275.79,22246.0,272.2809,274.2197,271.5352,274.2098,22246.0
2024-10-31 09:40:00,275.79,277.34,274.76,276.82,45032.0,274.2098,275.7509,273.1857,275.2339,45032.0
2024-10-31 09:50:00,276.56,278.44,276.44,278.38,51340.0,274.9754,276.8446,274.8561,276.785,51340.0
2024-10-31 10:00:00,278.41,278.47,275.44,276.57,32607.0,276.8148,276.8744,273.8618,274.9853,32607.0
2024-10-31 10:10:00,276.38,277.27,275.4,276.38,30615.0,274.7964,275.6813,273.822,274.7964,30615.0
2024-10-31 10:20:00,276.38,277.45,276.06,276.59,27143.0,274.7964,275.8603,274.4783,275.0052,27143.0
2024-10-31 10:30:00,276.48,277.37,275.82,276.87,37935.0,274.8958,275.7807,274.2396,275.2836,37935.0
2024-10-31 10:40:00,276.82,276.87,275.56,275.9,9089.0,275.2339,275.2836,273.9811,274.3192,9089.0
2024-10-31 10:50:00,275.9,276.33,275.46,276.04,13425.0,274.3192,274.7467,273.8817,274.4584,13425.0
2024-10-31 11:00:00,276.04,276.13,275.03,275.89,28275.0,274.4584,274.5479,273.4542,274.3092,28275.0
2024-10-31 11:10:00,275.79,276.31,275.55,276.21,28023.0,274.2098,274.7268,273.9712,274.6274,28023.0
2024-10-31 11:20:00,276.33,276.6,275.27,275.59,13568.0,274.7467,275.0152,273.6928,274.0109,13568.0
2024-10-31 11:30:00,275.58,276.31,275.45,276.31,7573.0,274.001,274.7268,273.8717,274.7268,7573.0
2024-10-31 11:40:00,276.26,277.31,275.97,277.31,33050.0,274.6771,275.7211,274.3888,275.7211,33050.0
2024-10-31 11:50:00,277.16,277.2,276.14,276.64,15157.0,275.5719,275.6117,274.5578,275.0549,15157.0
2024-10-31 12:00:00,276.44,276.62,276.05,276.53,3650.0,274.8561,275.035,274.4683,274.9456,3650.0
2024-10-31 12:10:00,276.77,277.08,276.59,276.94,12087.0,275.1842,275.4924,275.0052,275.3532,12087.0
2024-10-31 12:20:00,277.1,277.84,276.97,277.54,16163.0,275.5123,276.2481,275.383,275.9498,16163.0
2024-10-31 12:30:00,277.54,277.64,276.15,276.39,17100.0,275.9498,276.0492,274.5677,274.8064,17100.0
2024-10-31 12:40:00,276.44,276.58,276.25,276.41,3046.0,274.8561,274.9953,274.6672,274.8262,3046.0
2024-10-31 12:50:00,276.47,276.73,276.2,276.4,9271.0,274.8859,275.1444,274.6174,274.8163,9271.0
2024-10-31 13:00:00,276.54,277.14,276.54,277.13,9009.0,274.9555,275.5521,274.9555,275.5421,9009.0
2024-10-31 13:10:00,277.13,277.15,276.5,276.52,14531.0,275.5421,275.562,274.9157,274.9356,14531.0
2024-10-31 13:20:00,276.73,277.34,276.66,276.68,11708.0,275.1444,275.7509,275.0748,275.0947,11708.0
2024-10-31 13:30:00,276.74,276.74,276.05,276.08,9999.0,275.1544,275.1544,274.4683,274.4981,9999.0
2024-10-31 13:40:00,276.09,276.27,275.75,276.27,10034.0,274.5081,274.687,274.17,274.687,10034.0
2024-10-31 13:50:00,276.1,276.27,275.92,276.1,15224.0,274.518,274.687,274.3391,274.518,15224.0
2024-10-31 14:00:00,276.0,276.54,275.71,276.43,12116.0,274.4186,274.9555,274.1303,274.8461,12116.0
2024-10-31 14:10:00,276.54,276.76,276.36,276.36,8403.0,274.9555,275.1742,274.7765,274.7765,8403.0
2024-10-31 14:20:00,276.36,276.76,276.21,276.76,11845.0,274.7765,275.1742,274.6274,275.1742,11845.0
2024-10-31 14:30:00,276.72,276.85,276.32,276.39,12568.0,275.1345,275.2637,274.7368,274.8064,12568.0
2024-10-31 14:40:00,276.39,276.41,276.08,276.28,8600.0,274.8064,274.8262,274.4981,274.697,8600.0
2024-10-31 14:50:00,276.28,276.56,275.43,276.56,18120.0,274.697,274.9754,273.8519,274.9754,18120.0
2024-10-31 15:00:00,276.38,276.56,276.16,276.39,10259.0,274.7964,274.9754,274.5777,274.8064,10259.0
2024-10-31 15:10:00,276.34,276.34,275.24,275.73,21911.0,274.7566,274.7566,273.663,274.1501,21911.0
2024-10-31 15:20:00,275.73,276.13,275.65,275.72,13247.0,274.1501,274.5479,274.0706,274.1402,13247.0
2024-10-31 15:30:00,275.71,275.71,274.82,275.65,12652.0,274.1303,274.1303,273.2454,274.0706,12652.0
2024-10-31 15:40:00,275.54,275.91,275.24,275.66,17047.0,273.9612,274.3291,273.663,274.0805,17047.0
2024-10-31 15:50:00,275.66,275.78,273.89,273.93,96193.0,274.0805,274.1999,272.3207,272.3605,96193.0
2024-11-01 09:30:00,275.3,275.3,273.78,273.78,10309.0,273.7226,273.7226,272.2113,272.2113,10309.0
2024-11-01 09:40:00,274.13,275.4,273.75,275.09,16457.0,272.5593,273.822,272.1815,273.5138,16457.0
2024-11-01 09:50:00,275.11,275.16,272.58,272.58,9310.0,273.5337,273.5834,271.0182,271.0182,9310.0
2024-11-01 10:00:00,273.06,273.27,271.82,273.12,8897.0,271.4954,271.7042,270.2625,271.5551,8897.0
2024-11-01 10:10:00,273.41,273.47,273.01,273.24,6224.0,271.8434,271.9031,271.4457,271.6744,6224.0
2024-11-01 10:20:00,273.44,274.09,273.44,274.09,5833.0,271.8733,272.5195,271.8733,272.5195,5833.0
2024-11-01 10:30:00,274.09,275.0,273.42,273.42,9453.0,272.5195,273.4243,271.8534,271.8534,9453.0
2024-11-01 10:40:00,273.46,273.57,272.76,273.17,9112.0,271.8931,272.0025,271.1972,271.6048,9112.0
2024-11-01 10:50:00,273.38,274.14,273.21,274.04,14194.0,271.8136,272.5693,271.6446,272.4698,14194.0
2024-11-01 11:00:00,274.01,274.01,273.43,273.47,4206.0,272.44,272.44,271.8633,271.9031,4206.0
2024-11-01 11:10:00,273.46,273.72,273.24,273.33,9053.0,271.8931,272.1517,271.6744,271.7639,9053.0
2024-11-01 11:20:00,273.23,273.25,272.6,273.25,5817.0,271.6645,271.6844,271.0381,271.6844,5817.0
2024-11-01 11:30:00,273.45,273.61,273.0,273.24,6060.0,271.8832,272.0423,271.4358,271.6744,6060.0
2024-11-01 11:40:00,273.26,273.37,273.04,273.14,7117.0,271.6943,271.8037,271.4756,271.575,7117.0
2024-11-01 11:50:00,273.15,274.39,272.93,274.2,11480.0,271.5849,272.8178,271.3662,272.6289,11480.0
2024-11-01 12:00:00,274.31,274.46,274.13,274.46,6323.0,272.7383,272.8874,272.5593,272.8874,6323.0
2024-11-01 12:10:00,274.47,274.77,274.32,274.68,8314.0,272.8974,273.1956,272.7482,273.1062,8314.0
2024-11-01 12:20:00,274.67,274.82,274.01,274.09,23577.0,273.0962,273.2454,272.44,272.5195,23577.0
2024-11-01 12:30:00,274.05,274.51,273.93,274.21,7666.0,272.4798,272.9371,272.3605,272.6389,7666.0
2024-11-01 12:40:00,274.25,274.25,273.63,273.96,5700.0,272.6786,272.6786,272.0622,272.3903,5700.0
2024-11-01 12:50:00,273.85,274.05,273.75,273.87,6094.0,272.2809,272.4798,272.1815,272.3008,6094.0
2024-11-01 13:00:00,274.08,274.43,273.98,274.17,5197.0,272.5096,272.8576,272.4102,272.5991,5197.0
2024-11-01 13:10:00,274.2,274.57,273.98,274.56,5566.0,272.6289,272.9968,272.4102,272.9868,5566.0
2024-11-01 13:20:00,274.51,274.64,273.93,274.44,25401.0,272.9371,273.0664,272.3605,272.8675,25401.0
2024-11-01 13:30:00,274.45,274.45,273.56,273.87,10595.0,272.8775,272.8775,271.9926,272.3008,10595.0
2024-11-01 13:40:00,274.01,274.03,273.75,273.76,8127.0,272.44,272.4599,272.1815,272.1914,8127.0
2024-11-01 13:50:00,273.87,274.12,273.78,273.81,8412.0,272.3008,272.5494,272.2113,272.2411,8412.0
2024-11-01 14:00:00,273.71,274.05,273.71,273.95,4730.0,272.1417,272.4798,272.1417,272.3803,4730.0
2024-11-01 14:10:00,273.86,273.91,273.28,273.32,13359.0,272.2909,272.3406,271.7142,271.754,13359.0
2024-11-01 14:20:00,273.23,273.32,272.88,273.25,6682.0,271.6645,271.754,271.3165,271.6844,6682.0
2024-11-01 14:30:00,273.25,273.39,272.77,272.87,10158.0,271.6844,271.8236,271.2071,271.3065,10158.0
2024-11-01 14:40:00,272.92,273.21,272.87,273.21,6424.0,271.3562,271.6446,271.3065,271.6446,6424.0
2024-11-01 14:50:00,273.24,273.28,272.89,272.92,11232.0,271.6744,271.7142,271.3264,271.3562,11232.0
2024-11-01 15:00:00,272.89,272.93,272.35,272.62,13187.0,271.3264,271.3662,270.7895,271.058,13187.0
2024-11-01 15:10:00,272.6,272.63,272.37,272.52,9953.0,271.0381,271.0679,270.8094,270.9585,9953.0
2024-11-01 15:20:00,272.57,272.59,271.88,271.9,16101.0,271.0082,271.0281,270.3222,270.3421,16101.0
2024-11-01 15:30:00,271.81,272.14,271.74,272.12,9121.0,270.2526,270.5807,270.183,270.5608,9121.0
2024-11-01 15:40:00,272.06,272.28,271.11,271.16,23398.0,270.5012,270.7199,269.5566,269.6063,23398.0
2024-11-01 15:50:00,271.07,271.13,270.26,270.4,82979.0,269.5168,269.5765,268.7115,268.8507,82979.0
2024-11-04 09:30:00,270.13,272.24,268.2,271.69,17088.0,269.0418,271.1433,267.1195,270.5955,17088.0
2024-11-04 09:40:00,271.77,272.24,270.58,271.54,6425.0,270.6751,271.1433,269.4899,270.4461,6425.0
2024-11-04 09:50:00,271.54,272.71,271.12,271.86,26603.0,270.4461,271.6114,270.0278,270.7648,26603.0
2024-11-04 10:00:00,272.18,272.59,271.55,272.18,11625.0,271.0835,271.4918,270.456,271.0835,11625.0
2024-11-04 10:10:00,272.17,272.39,271.64,271.64,8022.0,271.0735,271.2926,270.5457,270.5457,8022.0
2024-11-04 10:20:00,271.76,271.95,271.55,271.56,2211.0,270.6652,270.8544,270.456,270.466,2211.0
2024-11-04 10:30:00,271.6,272.61,271.59,272.44,7284.0,270.5058,271.5118,270.4959,271.3424,7284.0
2024-11-04 10:40:00,272.48,272.59,271.7,271.97,5214.0,271.3823,271.4918,270.6054,270.8743,5214.0
2024-11-04 10:50:00,271.89,272.14,271.68,271.79,2873.0,270.7947,271.0437,270.5855,270.6951,2873.0
2024-11-04 11:00:00,271.82,271.86,271.49,271.67,12494.0,270.7249,270.7648,270.3963,270.5755,12494.0
2024-11-04 11:10:00,271.67,271.68,270.44,270.59,8188.0,270.5755,270.5855,269.3505,269.4999,8188.0
2024-11-04 11:20:00,270.6,270.76,270.09,270.24,10137.0,269.5099,269.6692,269.0019,269.1513,10137.0
2024-11-04 11:30:00,270.31,270.69,269.81,269.93,13820.0,269.221,269.5995,268.723,268.8426,13820.0
2024-11-04 11:40:00,269.82,270.26,269.63,269.93,5766.0,268.733,269.1712,268.5438,268.8426,5766.0
2024-11-04 11:50:00,269.84,270.0,269.44,269.84,4184.0,268.7529,268.9123,268.3545,268.7529,4184.0
2024-11-04 12:00:00,269.78,269.84,269.31,269.31,1700.0,268.6932,268.7529,268.2251,268.2251,1700.0
2024-11-04 12:10:00,269.22,269.58,269.22,269.38,2104.0,268.1354,268.494,268.1354,268.2948,2104.0
2024-11-04 12:20:00,269.4,269.79,269.24,269.39,4655.0,268.3147,268.7031,268.1553,268.3047,4655.0
2024-11-04 12:30:00,269.49,269.96,269.37,269.55,7312.0,268.4043,268.8724,268.2848,268.4641,7312.0
2024-11-04 12:40:00,269.57,269.8,269.57,269.8,3043.0,268.484,268.7131,268.484,268.7131,3043.0
2024-11-04 12:50:00,269.75,270.02,269.33,269.54,7265.0,268.6633,268.9322,268.245,268.4541,7265.0
2024-11-04 13:00:00,269.5,269.5,268.57,268.67,4143.0,268.4143,268.4143,267.488,267.5876,4143.0
2024-11-04 13:10:00,268.59,268.96,268.44,268.82,3556.0,267.508,267.8765,267.3586,267.737,3556.0
2024-11-04 13:20:00,268.82,268.89,268.38,268.38,5163.0,267.737,267.8067,267.2988,267.2988,5163.0
2024-11-04 13:30:00,268.44,268.98,268.38,268.9,7144.0,267.3586,267.8964,267.2988,267.8167,7144.0
2024-11-04 13:40:00,268.9,269.18,268.9,269.06,2230.0,267.8167,268.0956,267.8167,267.9761,2230.0
2024-11-04 13:50:00,269.11,269.11,268.66,268.72,6991.0,268.0259,268.0259,267.5777,267.6374,6991.0
2024-11-04 14:00:00,268.81,269.6,268.66,269.6,8199.0,267.7271,268.5139,267.5777,268.5139,8199.0
2024-11-04 14:10:00,269.56,269.64,269.42,269.54,11642.0,268.4741,268.5537,268.3346,268.4541,11642.0
2024-11-04 14:20:00,269.54,269.74,269.01,269.05,7594.0,268.4541,268.6533,267.9263,267.9661,7594.0
2024-11-04 14:30:00,268.88,269.56,268.88,269.44,5461.0,267.7968,268.4741,267.7968,268.3545,5461.0
2024-11-04 14:40:00,269.37,269.37,269.01,269.09,4738.0,268.2848,268.2848,267.9263,268.0059,4738.0
2024-11-04 14:50:00,269.06,269.08,268.77,268.88,3742.0,267.9761,267.996,267.6872,267.7968,3742.0
2024-11-04 15:00:00,268.78,269.15,268.77,269.08,5184.0,267.6972,268.0657,267.6872,267.996,5184.0
2024-11-04 15:10:00,269.12,269.26,268.77,268.95,8625.0,268.0358,268.1753,267.6872,267.8665,8625.0
2024-11-04 15:20:00,268.88,269.99,268.75,269.9,13554.0,267.7968,268.9023,267.6673,268.8127,13554.0
2024-11-04 15:30:00,269.82,269.99,268.94,268.97,17098.0,268.733,268.9023,267.8565,267.8864,17098.0
2024-11-04 15:40:00,268.92,269.74,268.92,269.37,19311.0,267.8366,268.6533,267.8366,268.2848,19311.0
2024-11-04 15:50:00,269.26,269.37,268.62,268.94,65354.0,268.1753,268.2848,267.5378,267.8565,65354.0
2024-11-05 09:30:00,267.91,269.5,267.69,268.98,5996.0,266.8307,268.4143,266.6116,267.8964,5996.0
2024-11-05 09:40:00,269.65,269.94,269.29,269.56,2485.0,268.5637,268.8525,268.2051,268.4741,2485.0
2024-11-05 09:50:00,269.68,270.74,269.66,270.57,1952.0,268.5936,269.6493,268.5736,269.48,1952.0
2024-11-05 10:00:00,270.87,271.52,270.5,270.73,8953.0,269.7788,270.4262,269.4103,269.6393,8953.0
2024-11-05 10:10:00,270.78,271.03,270.4,270.9,3865.0,269.6891,269.9381,269.3107,269.8087,3865.0
2024-11-05 10:20:00,270.87,271.31,270.74,271.31,8850.0,269.7788,270.217,269.6493,270.217,8850.0
2024-11-05 10:30:00,271.04,271.64,270.81,271.47,6507.0,269.9481,270.5457,269.719,270.3764,6507.0
2024-11-05 10:40:00,271.24,272.09,271.24,271.67,4535.0,270.1473,270.9939,270.1473,270.5755,4535.0
2024-11-05 10:50:00,271.77,271.77,271.15,271.15,2404.0,270.6751,270.6751,270.0576,270.0576,2404.0
2024-11-05 11:00:00,271.16,271.44,270.96,271.38,4665.0,270.0676,270.3465,269.8684,270.2867,4665.0
2024-11-05 11:10:00,271.43,271.72,271.27,271.38,6391.0,270.3365,270.6253,270.1772,270.2867,6391.0
2024-11-05 11:20:00,271.48,271.63,271.34,271.59,7486.0,270.3863,270.5357,270.2469,270.4959,7486.0
2024-11-05 11:30:00,271.72,272.43,271.72,272.18,12853.0,270.6253,271.3325,270.6253,271.0835,12853.0
2024-11-05 11:40:00,272.27,272.63,272.25,272.43,12807.0,271.1731,271.5317,271.1532,271.3325,12807.0
2024-11-05 11:50:00,272.37,272.45,272.06,272.22,17851.0,271.2727,271.3524,270.964,271.1233,17851.0
2024-11-05 12:00:00,272.17,272.25,272.03,272.18,8604.0,271.0735,271.1532,270.9341,271.0835,8604.0
2024-11-05 12:10:00,271.93,272.0,271.06,271.65,6462.0,270.8345,270.9042,269.968,270.5556,6462.0
2024-11-05 12:20:00,271.75,272.18,271.62,271.62,4258.0,270.6552,271.0835,270.5258,270.5258,4258.0
2024-11-05 12:30:00,271.77,272.02,271.77,271.94,4329.0,270.6751,270.9241,270.6751,270.8445,4329.0
2024-11-05 12:40:00,271.77,271.89,271.44,271.49,6398.0,270.6751,270.7947,270.3465,270.3963,6398.0
2024-11-05 12:50:00,271.4,271.4,271.15,271.15,2552.0,270.3066,270.3066,270.0576,270.0576,2552.0
2024-11-05 13:00:00,271.26,272.16,271.26,272.06,5239.0,270.1672,271.0636,270.1672,270.964,5239.0
2024-11-05 13:10:00,272.05,272.15,271.76,272.1,3636.0,270.954,271.0536,270.6652,271.0038,3636.0
2024-11-05 13:20:00,272.02,272.09,271.9,271.9,2972.0,270.9241,270.9939,270.8046,270.8046,2972.0
2024-11-05 13:30:00,271.83,271.83,271.59,271.75,3391.0,270.7349,270.7349,270.4959,270.6552,3391.0
2024-11-05 13:40:00,271.9,271.91,271.49,271.5,6761.0,270.8046,270.8146,270.3963,270.4062,6761.0
2024-11-05 13:50:00,271.61,271.85,271.61,271.79,2579.0,270.5158,270.7548,270.5158,270.6951,2579.0
2024-11-05 14:00:00,271.71,272.0,271.71,271.86,7285.0,270.6154,270.9042,270.6154,270.7648,7285.0
2024-11-05 14:10:00,271.96,272.06,271.88,271.99,2663.0,270.8644,270.964,270.7847,270.8943,2663.0
2024-11-05 14:20:00,271.93,271.93,271.05,271.1,6399.0,270.8345,270.8345,269.958,270.0078,6399.0
2024-11-05 14:30:00,271.1,271.29,270.93,271.1,9412.0,270.0078,270.1971,269.8385,270.0078,9412.0
2024-11-05 14:40:00,271.0,271.27,270.97,270.98,7366.0,269.9082,270.1772,269.8784,269.8883,7366.0
2024-11-05 14:50:00,270.97,271.16,270.86,271.12,12635.0,269.8784,270.0676,269.7688,270.0278,12635.0
2024-11-05 15:00:00,271.14,271.79,271.0,271.78,9721.0,270.0477,270.6951,269.9082,270.6851,9721.0
2024-11-05 15:10:00,271.9,272.15,271.85,271.86,8587.0,270.8046,271.0536,270.7548,270.7648,8587.0
2024-11-05 15:20:00,271.88,271.89,271.46,271.89,10844.0,270.7847,270.7947,270.3664,270.7947,10844.0
2024-11-05 15:30:00,271.81,272.17,271.78,272.12,12137.0,270.715,271.0735,270.6851,271.0237,12137.0
2024-11-05 15:40:00,272.12,272.37,271.68,272.34,14234.0,271.0237,271.2727,270.5855,271.2429,14234.0
2024-11-05 15:50:00,272.22,272.89,272.21,272.84,62349.0,271.1233,271.7906,271.1134,271.7408,62349.0
2024-11-06 09:30:00,288.03,298.31,287.6,290.73,138234.0,286.8696,297.1082,286.4414,289.5588,138234.0
2024-11-06 09:40:00,290.36,291.98,288.57,291.27,96140.0,289.1903,290.8037,287.4075,290.0966,96140.0
2024-11-06 09:50:00,290.77,292.92,290.39,292.13,60867.0,289.5986,291.7399,289.2201,290.9531,60867.0
2024-11-06 10:00:00,292.81,293.52,291.69,292.78,29396.0,291.6304,292.3375,290.5149,291.6005,29396.0
2024-11-06 10:10:00,292.44,293.23,291.9,292.42,27157.0,291.2619,292.0487,290.7241,291.242,27157.0
2024-11-06 10:20:00,292.42,294.74,291.33,293.94,41773.0,291.242,293.5526,290.1563,292.7558,41773.0
2024-11-06 10:30:00,293.36,294.49,293.14,294.49,15413.0,292.1782,293.3036,291.9591,293.3036,15413.0
2024-11-06 10:40:00,294.48,296.27,294.08,295.5,48248.0,293.2937,295.0764,292.8953,294.3095,48248.0
2024-11-06 10:50:00,295.37,295.5,294.09,294.37,24026.0,294.1801,294.3095,292.9052,293.1841,24026.0
2024-11-06 11:00:00,294.37,294.37,293.22,293.52,6309.0,293.1841,293.1841,292.0387,292.3375,6309.0
2024-11-06 11:10:00,293.0,293.97,293.0,293.66,6580.0,291.8196,292.7857,291.8196,292.477,6580.0
2024-11-06 11:20:00,293.65,295.5,293.17,295.15,30603.0,292.467,294.3095,291.9889,293.961,30603.0
2024-11-06 11:30:00,295.13,295.9,294.45,294.84,22467.0,293.941,294.7079,293.2638,293.6522,22467.0
2024-11-06 11:40:00,294.84,295.23,293.47,293.47,37107.0,293.6522,294.0406,292.2877,292.2877,37107.0
2024-11-06 11:50:00,293.69,293.82,292.15,293.08,11448.0,292.5068,292.6363,290.973,291.8993,11448.0
2024-11-06 12:00:00,292.75,292.81,291.31,291.31,4275.0,291.5706,291.6304,290.1364,290.1364,4275.0
2024-11-06 12:10:00,291.41,292.22,290.87,290.87,15616.0,290.236,291.0428,289.6982,289.6982,15616.0
2024-11-06 12:20:00,291.07,291.48,290.6,290.9,23089.0,289.8974,290.3057,289.4293,289.7281,23089.0
2024-11-06 12:30:00,291.07,292.24,291.0,291.05,28843.0,289.8974,291.0627,289.8277,289.8775,28843.0
2024-11-06 12:40:00,290.58,291.02,289.59,289.59,7441.0,289.4094,289.8476,288.4234,288.4234,7441.0
2024-11-06 12:50:00,289.9,290.91,289.44,290.69,30791.0,288.7321,289.738,288.274,289.5189,30791.0
2024-11-06 13:00:00,290.91,291.93,290.68,291.73,3290.0,289.738,290.7539,289.509,290.5547,3290.0
2024-11-06 13:10:00,291.95,292.29,290.61,290.99,30929.0,290.7738,291.1125,289.4392,289.8177,30929.0
2024-11-06 13:20:00,290.83,291.51,290.35,291.04,21509.0,289.6584,290.3356,289.1803,289.8675,21509.0
2024-11-06 13:30:00,290.97,291.65,290.97,291.3,4910.0,289.7978,290.4751,289.7978,290.1265,4910.0
2024-11-06 13:40:00,291.38,291.41,290.85,290.98,6361.0,290.2061,290.236,289.6783,289.8078,6361.0
2024-11-06 13:50:00,291.16,291.46,289.7,289.71,15146.0,289.987,290.2858,288.5329,288.5429,15146.0
2024-11-06 14:00:00,289.72,291.11,289.27,289.97,48320.0,288.5528,289.9372,288.1046,288.8018,48320.0
2024-11-06 14:10:00,289.91,290.2,289.45,289.51,28748.0,288.7421,289.0309,288.2839,288.3437,28748.0
2024-11-06 14:20:00,289.51,290.11,289.49,289.97,16946.0,288.3437,288.9413,288.3238,288.8018,16946.0
2024-11-06 14:30:00,289.99,290.03,289.64,289.71,13616.0,288.8217,288.8616,288.4732,288.5429,13616.0
2024-11-06 14:40:00,289.81,289.94,289.52,289.54,23174.0,288.6425,288.7719,288.3536,288.3736,23174.0
2024-11-06 14:50:00,289.5,289.56,288.93,289.15,23316.0,288.3337,288.3935,287.766,287.9851,23316.0
2024-11-06 15:00:00,289.08,289.19,288.56,288.82,31386.0,287.9154,288.025,287.3975,287.6565,31386.0
2024-11-06 15:10:00,288.89,290.86,288.76,290.35,77619.0,287.7262,289.6882,287.5967,289.1803,77619.0
2024-11-06 15:20:00,290.46,291.46,290.46,291.46,40213.0,289.2899,290.2858,289.2899,290.2858,40213.0
2024-11-06 15:30:00,291.42,292.43,291.2,291.84,68820.0,290.246,291.2519,290.0269,290.6643,68820.0
2024-11-06 15:40:00,291.84,292.63,291.71,291.98,65303.0,290.6643,291.4511,290.5348,290.8037,65303.0
2024-11-06 15:50:00,292.03,292.14,290.03,290.37,235969.0,290.8535,290.9631,288.8616,289.2002,235969.0
2024-11-07 09:30:00,292.11,292.14,288.55,289.87,24146.0,290.9332,290.9631,287.3875,288.7022,24146.0
2024-11-07 09:40:00,289.92,291.32,289.68,291.32,12097.0,288.752,290.1464,288.513,290.1464,12097.0
2024-11-07 09:50:00,291.32,291.84,290.21,291.21,15358.0,290.1464,290.6643,289.0409,290.0368,15358.0
2024-11-07 10:00:00,291.21,291.8,290.03,290.12,24689.0,290.0368,290.6245,288.8616,288.9512,24689.0
2024-11-07 10:10:00,290.12,291.48,290.11,290.93,23347.0,288.9512,290.3057,288.9413,289.758,23347.0
2024-11-07 10:20:00,290.94,291.24,290.11,290.73,8514.0,289.7679,290.0667,288.9413,289.5588,8514.0
2024-11-07 10:30:00,290.78,291.32,290.16,291.18,31932.0,289.6086,290.1464,288.9911,290.007,31932.0
2024-11-07 10:40:00,291.43,291.8,291.06,291.63,7393.0,290.2559,290.6245,289.8874,290.4551,7393.0
2024-11-07 10:50:00,291.61,292.01,291.0,291.9,10963.0,290.4352,290.8336,289.8277,290.7241,10963.0
2024-11-07 11:00:00,291.96,292.18,290.68,291.54,12192.0,290.7838,291.0029,289.509,290.3655,12192.0
2024-11-07 11:10:00,291.11,291.68,290.83,291.68,4311.0,289.9372,290.5049,289.6584,290.5049,4311.0
2024-11-07 11:20:00,291.83,292.11,291.66,291.96,10040.0,290.6543,290.9332,290.485,290.7838,10040.0
2024-11-07 11:30:00,291.8,291.86,291.35,291.81,6587.0,290.6245,290.6842,290.1763,290.6344,6587.0
2024-11-07 11:40:00,291.71,291.8,291.15,291.15,9126.0,290.5348,290.6245,289.9771,289.9771,9126.0
2024-11-07 11:50:00,291.13,291.17,290.9,291.03,11986.0,289.9572,289.997,289.7281,289.8576,11986.0
2024-11-07 12:00:00,291.03,291.65,290.84,291.57,12540.0,289.8576,290.4751,289.6683,290.3954,12540.0
2024-11-07 12:10:00,291.6,291.83,291.5,291.67,7468.0,290.4253,290.6543,290.3257,290.495,7468.0
2024-11-07 12:20:00,291.68,292.17,291.53,291.99,3020.0,290.5049,290.993,290.3555,290.8137,3020.0
2024-11-07 12:30:00,292.08,292.28,291.57,292.1,10861.0,290.9033,291.1025,290.3954,290.9232,10861.0
2024-11-07 12:40:00,292.04,292.15,291.83,292.1,2777.0,290.8635,290.973,290.6543,290.9232,2777.0
2024-11-07 12:50:00,292.11,292.55,292.07,292.36,11750.0,290.9332,291.3714,290.8934,291.1822,11750.0
2024-11-07 13:00:00,292.32,292.51,292.15,292.46,6725.0,291.1424,291.3316,290.973,291.2818,6725.0
2024-11-07 13:10:00,292.38,292.4,291.43,291.53,6407.0,291.2021,291.222,290.2559,290.3555,6407.0
2024-11-07 13:20:00,291.64,291.7,291.26,291.4,5056.0,290.4651,290.5249,290.0866,290.2261,5056.0
2024-11-07 13:30:00,291.26,291.37,290.59,290.78,3912.0,290.0866,290.1962,289.4193,289.6086,3912.0
2024-11-07 13:40:00,290.52,291.44,290.52,291.42,10053.0,289.3496,290.2659,289.3496,290.246,10053.0
2024-11-07 13:50:00,291.51,292.05,291.35,292.05,4348.0,290.3356,290.8734,290.1763,290.8734,4348.0
2024-11-07 14:00:00,291.41,292.08,289.94,290.9,25536.0,290.236,290.9033,288.7719,289.7281,25536.0
2024-11-07 14:10:00,290.61,291.2,290.41,290.84,3787.0,289.4392,290.0269,289.2401,289.6683,3787.0
2024-11-07 14:20:00,290.89,291.35,290.87,291.13,3631.0,289.7181,290.1763,289.6982,289.9572,3631.0
2024-11-07 14:30:00,291.32,291.71,291.18,291.39,2126.0,290.1464,290.5348,290.007,290.2161,2126.0
2024-11-07 14:40:00,291.3,291.92,290.92,291.74,6569.0,290.1265,290.744,289.748,290.5647,6569.0
2024-11-07 14:50:00,291.77,292.15,291.51,292.06,6590.0,290.5946,290.973,290.3356,290.8834,6590.0
2024-11-07 15:00:00,291.88,291.89,291.28,291.6,3620.0,290.7041,290.7141,290.1065,290.4253,3620.0
2024-11-07 15:10:00,291.45,292.59,291.45,292.5,19603.0,290.2759,291.4113,290.2759,291.3216,19603.0
2024-11-07 15:20:00,292.56,292.69,292.21,292.46,15557.0,291.3814,291.5109,291.0328,291.2818,15557.0
2024-11-07 15:30:00,292.44,293.28,292.4,292.71,28581.0,291.2619,292.0985,291.222,291.5308,28581.0
2024-11-07 15:40:00,292.63,293.11,292.09,292.09,25131.0,291.4511,291.9292,290.9133,290.9133,25131.0
2024-11-07 15:50:00,292.04,292.16,290.56,290.61,103952.0,290.8635,290.983,289.3894,289.4392,103952.0
2024-11-08 09:30:00,290.58,291.5,290.23,290.54,9777.0,289.4094,290.3257,289.0608,289.3695,9777.0
2024-11-08 09:40:00,290.5,291.15,290.02,291.05,4100.0,289.3297,289.9771,288.8516,289.8775,4100.0
2024-11-08 09:50:00,291.33,292.18,290.49,292.18,909.0,290.1563,291.0029,289.3197,291.0029,909.0
2024-11-08 10:00:00,292.47,293.73,292.41,292.89,14780.0,291.2918,292.5467,291.232,291.7101,14780.0
2024-11-08 10:10:00,293.05,293.5,291.95,291.95,4529.0,291.8694,292.3176,290.7738,290.7738,4529.0
2024-11-08 10:20:00,292.28,292.69,292.23,292.26,2087.0,291.1025,291.5109,291.0527,291.0826,2087.0
2024-11-08 10:30:00,291.97,292.24,291.93,292.16,1112.0,290.7938,291.0627,290.7539,290.983,1112.0
2024-11-08 10:40:00,292.14,292.3,291.96,292.08,2102.0,290.9631,291.1224,290.7838,290.9033,2102.0
2024-11-08 10:50:00,291.95,292.11,291.75,291.88,5441.0,290.7738,290.9332,290.5747,290.7041,5441.0
2024-11-08 11:00:00,291.88,292.48,291.76,292.26,12740.0,290.7041,291.3017,290.5846,291.0826,12740.0
2024-11-08 11:10:00,292.26,292.37,291.96,292.09,4324.0,291.0826,291.1922,290.7838,290.9133,4324.0
2024-11-08 11:20:00,291.96,291.97,291.29,291.3,4272.0,290.7838,290.7938,290.1165,290.1265,4272.0
2024-11-08 11:30:00,291.19,291.33,290.96,291.06,1986.0,290.0169,290.1563,289.7878,289.8874,1986.0
2024-11-08 11:40:00,291.01,291.44,290.84,291.33,1119.0,289.8376,290.2659,289.6683,290.1563,1119.0
2024-11-08 11:50:00,291.39,292.1,291.39,292.09,10363.0,290.2161,290.9232,290.2161,290.9133,10363.0
2024-11-08 12:00:00,291.94,292.19,291.76,292.03,4089.0,290.7639,291.0129,290.5846,290.8535,4089.0
2024-11-08 12:10:00,292.1,292.46,292.1,292.46,1513.0,290.9232,291.2818,290.9232,291.2818,1513.0
2024-11-08 12:20:00,292.34,292.74,292.33,292.71,906.0,291.1623,291.5607,291.1523,291.5308,906.0
2024-11-08 12:30:00,292.61,292.65,292.31,292.33,4663.0,291.4312,291.471,291.1324,291.1523,4663.0
2024-11-08 12:40:00,292.28,292.28,291.77,291.8,3160.0,291.1025,291.1025,290.5946,290.6245,3160.0
2024-11-08 12:50:00,291.89,292.33,291.76,292.28,2929.0,290.7141,291.1523,290.5846,291.1025,2929.0
2024-11-08 13:00:00,292.26,292.41,292.26,292.29,1567.0,291.0826,291.232,291.0826,291.1125,1567.0
2024-11-08 13:10:00,292.34,292.34,291.99,292.24,4844.0,291.1623,291.1623,290.8137,291.0627,4844.0
2024-11-08 13:20:00,292.06,292.12,292.01,292.03,1430.0,290.8834,290.9432,290.8336,290.8535,1430.0
2024-11-08 13:30:00,292.0,292.36,291.79,292.26,3448.0,290.8236,291.1822,290.6145,291.0826,3448.0
2024-11-08 13:40:00,292.39,292.5,292.23,292.5,1913.0,291.2121,291.3216,291.0527,291.3216,1913.0
2024-11-08 13:50:00,292.56,292.67,292.33,292.67,2981.0,291.3814,291.4909,291.1523,291.4909,2981.0
2024-11-08 14:00:00,292.69,293.15,292.69,292.95,2744.0,291.5109,291.969,291.5109,291.7698,2744.0
2024-11-08 14:10:00,292.85,293.02,292.75,292.8,2584.0,291.6702,291.8395,291.5706,291.6204,2584.0
2024-11-08 14:20:00,292.84,293.09,292.48,292.48,3769.0,291.6603,291.9093,291.3017,291.3017,3769.0
2024-11-08 14:30:00,292.6,292.6,292.22,292.3,3812.0,291.4212,291.4212,291.0428,291.1224,3812.0
2024-11-08 14:40:00,292.44,292.49,292.26,292.28,2175.0,291.2619,291.3117,291.0826,291.1025,2175.0
2024-11-08 14:50:00,292.39,292.75,292.39,292.72,1816.0,291.2121,291.5706,291.2121,291.5407,1816.0
2024-11-08 15:00:00,292.66,292.74,292.4,292.74,4692.0,291.481,291.5607,291.222,291.5607,4692.0
2024-11-08 15:10:00,292.75,292.96,292.01,292.02,11157.0,291.5706,291.7798,290.8336,290.8436,11157.0
2024-11-08 15:20:00,292.0,292.07,291.68,292.07,9270.0,290.8236,290.8934,290.5049,290.8934,9270.0
2024-11-08 15:30:00,292.09,292.53,291.83,292.42,7196.0,290.9133,291.3515,290.6543,291.242,7196.0
2024-11-08 15:40:00,292.41,292.52,292.35,292.52,8266.0,291.232,291.3416,291.1722,291.3416,8266.0
2024-11-08 15:50:00,292.49,292.92,292.27,292.52,52874.0,291.3117,291.7399,291.0926,291.3416,52874.0
2024-11-11 09:30:00,293.79,295.1,293.0,293.0,6488.0,292.6064,293.9112,291.8196,291.8196,6488.0
2024-11-11 09:40:00,293.0,293.93,291.72,292.81,4664.0,291.8196,292.7459,290.5448,291.6304,4664.0
2024-11-11 09:50:00,292.23,293.29,292.1,292.58,4923.0,291.0527,292.1085,290.9232,291.4013,4923.0
2024-11-11 10:00:00,292.1,292.64,290.68,290.68,4750.0,290.9232,291.4611,289.509,289.509,4750.0
2024-11-11 10:10:00,290.94,291.8,290.79,291.17,6285.0,289.7679,290.6245,289.6185,289.997,6285.0
2024-11-11 10:20:00,291.49,291.74,291.3,291.41,2590.0,290.3157,290.5647,290.1265,290.236,2590.0
2024-11-11 10:30:00,291.34,292.09,291.2,292.09,3968.0,290.1663,290.9133,290.0269,290.9133,3968.0
2024-11-11 10:40:00,292.11,292.11,290.96,290.98,6876.0,290.9332,290.9332,289.7878,289.8078,6876.0
2024-11-11 10:50:00,291.04,291.81,290.95,291.81,6725.0,289.8675,290.6344,289.7779,290.6344,6725.0
2024-11-11 11:00:00,291.98,293.2,291.97,293.16,2847.0,290.8037,292.0188,290.7938,291.979,2847.0
2024-11-11 11:10:00,293.08,293.16,292.01,292.01,3096.0,291.8993,291.979,290.8336,290.8336,3096.0
2024-11-11 11:20:00,291.93,292.36,291.93,292.04,1625.0,290.7539,291.1822,290.7539,290.8635,1625.0
2024-11-11 11:30:00,291.95,293.18,291.95,293.07,7150.0,290.7738,291.9989,290.7738,291.8893,7150.0
2024-11-11 11:40:00,293.24,293.24,292.44,293.01,4988.0,292.0587,292.0587,291.2619,291.8296,4988.0
2024-11-11 11:50:00,293.03,293.98,292.92,293.51,19641.0,291.8495,292.7957,291.7399,292.3276,19641.0
2024-11-11 12:00:00,293.27,293.28,292.63,292.63,2221.0,292.0885,292.0985,291.4511,291.4511,2221.0
2024-11-11 12:10:00,292.57,292.71,292.47,292.47,800.0,291.3914,291.5308,291.2918,291.2918,800.0
2024-11-11 12:20:00,292.35,292.53,292.19,292.47,2348.0,291.1722,291.3515,291.0129,291.2918,2348.0
2024-11-11 12:30:00,292.19,292.36,292.07,292.25,2553.0,291.0129,291.1822,290.8934,291.0726,2553.0
2024-11-11 12:40:00,292.33,292.68,292.2,292.66,2210.0,291.1523,291.5009,291.0228,291.481,2210.0
2024-11-11 12:50:00,292.63,293.8,292.44,293.33,24084.0,291.4511,292.6164,291.2619,292.1483,24084.0
2024-11-11 13:00:00,293.36,293.96,293.22,293.63,13836.0,292.1782,292.7758,292.0387,292.4471,13836.0
2024-11-11 13:10:00,293.7,293.7,293.52,293.56,1297.0,292.5168,292.5168,292.3375,292.3774,1297.0
2024-11-11 13:20:00,293.51,293.67,293.23,293.59,5152.0,292.3276,292.4869,292.0487,292.4072,5152.0
2024-11-11 13:30:00,293.51,293.84,293.51,293.84,2800.0,292.3276,292.6562,292.3276,292.6562,2800.0
2024-11-11 13:40:00,293.97,294.26,293.69,294.26,2620.0,292.7857,293.0745,292.5068,293.0745,2620.0
2024-11-11 13:50:00,294.1,294.1,293.84,293.85,2324.0,292.9152,292.9152,292.6562,292.6662,2324.0
2024-11-11 14:00:00,293.87,294.15,293.74,294.03,4660.0,292.6861,292.965,292.5566,292.8455,4660.0
2024-11-11 14:10:00,294.0,294.07,293.73,293.87,10450.0,292.8156,292.8853,292.5467,292.6861,10450.0
2024-11-11 14:20:00,293.98,294.17,293.92,293.98,2275.0,292.7957,292.9849,292.7359,292.7957,2275.0
2024-11-11 14:30:00,293.97,294.15,293.96,294.11,2174.0,292.7857,292.965,292.7758,292.9251,2174.0
2024-11-11 14:40:00,294.0,294.15,293.72,293.73,13546.0,292.8156,292.965,292.5367,292.5467,13546.0
2024-11-11 14:50:00,293.76,293.77,293.53,293.66,2219.0,292.5766,292.5865,292.3475,292.477,2219.0
2024-11-11 15:00:00,293.66,293.66,293.28,293.28,10091.0,292.477,292.477,292.0985,292.0985,10091.0
2024-11-11 15:10:00,293.44,293.78,293.42,293.66,4159.0,292.2578,292.5965,292.2379,292.477,4159.0
2024-11-11 15:20:00,293.65,293.79,293.24,293.29,5286.0,292.467,292.6064,292.0587,292.1085,5286.0
2024-11-11 15:30:00,292.97,292.98,292.3,292.63,5374.0,291.7897,291.7997,291.1224,291.4511,5374.0
2024-11-11 15:40:00,292.63,292.63,292.16,292.26,4379.0,291.4511,291.4511,290.983,291.0826,4379.0
2024-11-11 15:50:00,292.13,292.27,291.5,292.06,42236.0,290.9531,291.0926,290.3257,290.8834,42236.0
2024-11-12 09:30:00,290.93,292.39,289.92,290.03,16092.0,289.758,291.2121,288.752,288.8616,16092.0
2024-11-12 09:40:00,290.0,290.16,287.94,287.96,25428.0,288.8317,288.9911,286.78,286.7999,25428.0
2024-11-12 09:50:00,288.24,288.94,287.89,288.43,17355.0,287.0788,287.776,286.7302,287.268,17355.0
2024-11-12 10:00:00,288.55,288.83,287.3,287.77,31037.0,287.3875,287.6664,286.1426,286.6107,31037.0
2024-11-12 10:10:00,287.78,288.46,287.44,287.89,10159.0,286.6206,287.2979,286.282,286.7302,10159.0
2024-11-12 10:20:00,287.74,287.92,287.35,287.52,5441.0,286.5808,286.7601,286.1924,286.3617,5441.0
2024-11-12 10:30:00,287.47,287.92,287.31,287.32,5864.0,286.3119,286.7601,286.1525,286.1625,5864.0
2024-11-12 10:40:00,287.4,287.4,286.56,287.0,5409.0,286.2422,286.2422,285.4056,285.8438,5409.0
2024-11-12 10:50:00,286.79,287.21,286.61,286.99,6872.0,285.6346,286.0529,285.4554,285.8338,6872.0
2024-11-12 11:00:00,287.0,287.0,286.44,286.6,9143.0,285.8438,285.8438,285.286,285.4454,9143.0
2024-11-12 11:10:00,286.6,287.8,286.44,287.79,10538.0,285.4454,286.6406,285.286,286.6306,10538.0
2024-11-12 11:20:00,287.8,288.62,287.69,288.29,9405.0,286.6406,287.4573,286.531,287.1286,9405.0
2024-11-12 11:30:00,288.32,289.0,288.1,288.1,5859.0,287.1585,287.8357,286.9394,286.9394,5859.0
2024-11-12 11:40:00,288.09,288.14,287.9,288.0,2900.0,286.9294,286.9792,286.7402,286.8398,2900.0
2024-11-12 11:50:00,288.05,288.44,287.8,287.93,4921.0,286.8896,287.278,286.6406,286.77,4921.0
2024-11-12 12:00:00,287.77,288.48,287.77,288.46,4400.0,286.6107,287.3178,286.6107,287.2979,4400.0
2024-11-12 12:10:00,288.75,289.04,288.5,288.5,6644.0,287.5867,287.8756,287.3377,287.3377,6644.0
2024-11-12 12:20:00,288.51,288.97,288.25,288.8,5204.0,287.3477,287.8059,287.0888,287.6365,5204.0
2024-11-12 12:30:00,288.69,288.8,288.52,288.72,2756.0,287.527,287.6365,287.3577,287.5569,2756.0
2024-11-12 12:40:00,288.61,289.02,288.59,288.98,3180.0,287.4473,287.8557,287.4274,287.8158,3180.0
2024-11-12 12:50:00,288.98,289.54,288.96,289.03,11004.0,287.8158,288.3736,287.7959,287.8656,11004.0
2024-11-12 13:00:00,289.11,289.43,289.06,289.19,3016.0,287.9453,288.264,287.8955,288.025,3016.0
2024-11-12 13:10:00,289.21,289.36,289.14,289.32,2852.0,288.0449,288.1943,287.9752,288.1544,2852.0
2024-11-12 13:20:00,289.46,289.46,288.91,289.17,11845.0,288.2939,288.2939,287.7461,288.005,11845.0
2024-11-12 13:30:00,289.16,289.6,289.01,289.57,4183.0,287.9951,288.4333,287.8457,288.4034,4183.0
2024-11-12 13:40:00,289.48,289.9,289.48,289.9,4718.0,288.3138,288.7321,288.3138,288.7321,4718.0
2024-11-12 13:50:00,290.0,290.37,289.92,290.29,6555.0,288.8317,289.2002,288.752,289.1205,6555.0
2024-11-12 14:00:00,290.3,290.4,290.01,290.01,5672.0,289.1305,289.2301,288.8417,288.8417,5672.0
2024-11-12 14:10:00,289.98,290.25,289.91,290.16,2224.0,288.8118,289.0807,288.7421,288.9911,2224.0
2024-11-12 14:20:00,290.22,290.79,289.97,290.55,5909.0,289.0508,289.6185,288.8018,289.3795,5909.0
2024-11-12 14:30:00,290.39,290.71,290.31,290.63,6457.0,289.2201,289.5388,289.1405,289.4592,6457.0
2024-11-12 14:40:00,290.64,290.77,290.36,290.46,4247.0,289.4691,289.5986,289.1903,289.2899,4247.0
2024-11-12 14:50:00,290.58,290.58,290.34,290.58,1873.0,289.4094,289.4094,289.1703,289.4094,1873.0
2024-11-12 15:00:00,290.36,290.46,290.0,290.1,5942.0,289.1903,289.2899,288.8317,288.9313,5942.0
2024-11-12 15:10:00,290.04,290.32,289.9,290.25,5232.0,288.8715,289.1504,288.7321,289.0807,5232.0
2024-11-12 15:20:00,290.32,290.35,289.8,289.88,5979.0,289.1504,289.1803,288.6325,288.7122,5979.0
2024-11-12 15:30:00,290.08,290.08,289.51,289.86,5745.0,288.9114,288.9114,288.3437,288.6923,5745.0
2024-11-12 15:40:00,289.86,289.86,288.98,288.98,19868.0,288.6923,288.6923,287.8158,287.8158,19868.0
2024-11-12 15:50:00,288.93,288.98,288.24,288.39,102968.0,287.766,287.8158,287.0788,287.2282,102968.0
2024-11-13 09:30:00,288.84,290.22,288.84,289.99,7578.0,287.6764,289.0508,287.6764,288.8217,7578.0
2024-11-13 09:40:00,289.92,290.41,289.74,289.81,7530.0,288.752,289.2401,288.5728,288.6425,7530.0
2024-11-13 09:50:00,289.9,290.92,288.63,290.89,8524.0,288.7321,289.748,287.4672,289.7181,8524.0
2024-11-13 10:00:00,290.56,290.56,289.43,289.65,3894.0,289.3894,289.3894,288.264,288.4831,3894.0
2024-11-13 10:10:00,289.81,289.86,289.54,289.54,3103.0,288.6425,288.6923,288.3736,288.3736,3103.0
2024-11-13 10:20:00,289.56,289.57,288.98,289.43,12501.0,288.3935,288.4034,287.8158,288.264,12501.0
2024-11-13 10:30:00,289.23,290.03,289.23,289.78,4158.0,288.0648,288.8616,288.0648,288.6126,4158.0
2024-11-13 10:40:00,289.99,289.99,289.42,289.72,3664.0,288.8217,288.8217,288.254,288.5528,3664.0
2024-11-13 10:50:00,289.79,290.08,289.65,289.9,1436.0,288.6226,288.9114,288.4831,288.7321,1436.0
2024-11-13 11:00:00,289.61,289.75,289.45,289.65,2184.0,288.4433,288.5827,288.2839,288.4831,2184.0
2024-11-13 11:10:00,289.6,289.6,288.84,289.34,4186.0,288.4333,288.4333,287.6764,288.1744,4186.0
2024-11-13 11:20:00,288.98,289.26,288.97,289.05,1050.0,287.8158,288.0947,287.8059,287.8855,1050.0
2024-11-13 11:30:00,289.08,289.21,289.05,289.21,1958.0,287.9154,288.0449,287.8855,288.0449,1958.0
2024-11-13 11:40:00,289.44,289.76,289.04,289.74,4392.0,288.274,288.5927,287.8756,288.5728,4392.0
2024-11-13 11:50:00,289.71,289.75,289.55,289.75,800.0,288.5429,288.5827,288.3835,288.5827,800.0
2024-11-13 12:00:00,289.76,290.17,289.59,290.07,5406.0,288.5927,289.001,288.4234,288.9014,5406.0
2024-11-13 12:10:00,289.95,290.02,289.49,289.49,8335.0,288.7819,288.8516,288.3238,288.3238,8335.0
2024-11-13 12:20:00,289.44,289.44,288.98,288.99,8909.0,288.274,288.274,287.8158,287.8258,8909.0
2024-11-13 12:30:00,288.81,288.81,288.35,288.46,900.0,287.6465,287.6465,287.1884,287.2979,900.0
2024-11-13 12:40:00,288.47,289.08,288.46,288.98,3551.0,287.3079,287.9154,287.2979,287.8158,3551.0
2024-11-13 12:50:00,288.96,289.14,288.69,288.86,4489.0,287.7959,287.9752,287.527,287.6963,4489.0
2024-11-13 13:00:00,288.84,289.0,288.68,288.87,2869.0,287.6764,287.8357,287.517,287.7063,2869.0
2024-11-13 13:10:00,288.83,288.83,288.35,288.37,3905.0,287.6664,287.6664,287.1884,287.2083,3905.0
2024-11-13 13:20:00,288.18,288.52,288.17,288.3,3555.0,287.019,287.3577,287.0091,287.1386,3555.0
2024-11-13 13:30:00,288.38,288.65,288.07,288.17,4045.0,287.2182,287.4871,286.9095,287.0091,4045.0
2024-11-13 13:40:00,288.07,288.24,287.99,288.24,8926.0,286.9095,287.0788,286.8298,287.0788,8926.0
2024-11-13 13:50:00,288.21,288.26,287.61,287.61,3973.0,287.0489,287.0987,286.4513,286.4513,3973.0
2024-11-13 14:00:00,287.78,288.13,287.77,287.85,5563.0,286.6206,286.9692,286.6107,286.6904,5563.0
2024-11-13 14:10:00,287.85,288.26,287.83,288.12,4796.0,286.6904,287.0987,286.6704,286.9593,4796.0
2024-11-13 14:20:00,288.08,288.08,287.83,287.95,2700.0,286.9194,286.9194,286.6704,286.79,2700.0
2024-11-13 14:30:00,287.87,288.22,287.84,288.14,5829.0,286.7103,287.0589,286.6804,286.9792,5829.0
2024-11-13 14:40:00,288.14,288.14,287.7,287.86,3093.0,286.9792,286.9792,286.541,286.7003,3093.0
2024-11-13 14:50:00,288.0,288.08,287.92,287.96,5048.0,286.8398,286.9194,286.7601,286.7999,5048.0
2024-11-13 15:00:00,287.98,288.0,287.14,287.31,9468.0,286.8198,286.8398,285.9832,286.1525,9468.0
2024-11-13 15:10:00,287.38,288.05,287.38,287.89,4630.0,286.2223,286.8896,286.2223,286.7302,4630.0
2024-11-13 15:20:00,288.0,288.36,288.0,288.06,5719.0,286.8398,287.1983,286.8398,286.8995,5719.0
2024-11-13 15:30:00,288.06,288.37,287.81,288.23,6544.0,286.8995,287.2083,286.6505,287.0688,6544.0
2024-11-13 15:40:00,288.09,288.09,287.57,287.63,10292.0,286.9294,286.9294,286.4115,286.4713,10292.0
2024-11-13 15:50:00,287.45,287.99,286.71,287.82,58264.0,286.292,286.8298,285.555,286.6605,58264.0
2024-11-14 09:30:00,287.32,287.95,286.13,287.89,9919.0,286.1625,286.79,284.9773,286.7302,9919.0
2024-11-14 09:40:00,287.46,288.33,287.37,288.09,4835.0,286.3019,287.1684,286.2123,286.9294,4835.0
2024-11-14 09:50:00,288.59,288.61,287.11,287.37,9548.0,287.4274,287.4473,285.9533,286.2123,9548.0
2024-11-14 10:00:00,287.18,287.51,286.38,286.38,7132.0,286.0231,286.3517,285.2263,285.2263,7132.0
2024-11-14 10:10:00,286.51,286.65,285.87,286.02,6945.0,285.3558,285.4952,284.7183,284.8677,6945.0
2024-11-14 10:20:00,286.26,286.56,286.02,286.28,1850.0,285.1068,285.4056,284.8677,285.1267,1850.0
2024-11-14 10:30:00,286.41,286.59,286.24,286.5,1175.0,285.2562,285.4354,285.0869,285.3458,1175.0
2024-11-14 10:40:00,286.34,286.57,285.9,286.57,4247.0,285.1865,285.4155,284.7482,285.4155,4247.0
2024-11-14 10:50:00,286.5,286.77,286.22,286.23,5089.0,285.3458,285.6147,285.0669,285.0769,5089.0
2024-11-14 11:00:00,286.02,286.37,285.6,286.36,9366.0,284.8677,285.2163,284.4494,285.2064,9366.0
2024-11-14 11:10:00,286.32,286.79,285.77,286.03,28766.0,285.1665,285.6346,284.6187,284.8777,28766.0
2024-11-14 11:20:00,286.02,286.35,285.73,285.91,11492.0,284.8677,285.1964,284.5789,284.7582,11492.0
2024-11-14 11:30:00,285.89,285.89,285.01,285.11,4110.0,284.7383,284.7383,283.8618,283.9614,4110.0
2024-11-14 11:40:00,285.15,285.67,284.39,284.39,20818.0,284.0012,284.5191,283.2443,283.2443,20818.0
2024-11-14 11:50:00,284.47,285.18,284.46,284.75,10313.0,283.324,284.0311,283.314,283.6029,10313.0
2024-11-14 12:00:00,284.66,284.91,283.99,284.04,10262.0,283.5132,283.7622,282.8459,282.8957,10262.0
2024-11-14 12:10:00,284.28,284.39,283.78,284.22,7376.0,283.1347,283.2443,282.6368,283.075,7376.0
2024-11-14 12:20:00,284.25,284.35,283.48,283.65,8535.0,283.1049,283.2045,282.338,282.5073,8535.0
2024-11-14 12:30:00,283.52,283.74,282.97,283.43,9523.0,282.3778,282.5969,281.83,282.2882,9523.0
2024-11-14 12:40:00,283.24,283.24,281.81,281.81,5740.0,282.0989,282.0989,280.6747,280.6747,5740.0
2024-11-14 12:50:00,282.08,283.31,281.88,283.19,11619.0,280.9436,282.1687,280.7444,282.0491,11619.0
2024-11-14 13:00:00,283.18,283.93,283.08,283.93,14403.0,282.0392,282.7862,281.9396,282.7862,14403.0
2024-11-14 13:10:00,283.88,284.2,283.76,284.13,11555.0,282.7364,283.0551,282.6168,282.9854,11555.0
2024-11-14 13:20:00,284.06,284.27,283.72,283.72,22005.0,282.9156,283.1248,282.577,282.577,22005.0
2024-11-14 13:30:00,283.68,283.8,283.37,283.37,19877.0,282.5372,282.6567,282.2284,282.2284,19877.0
2024-11-14 13:40:00,283.4,283.44,283.23,283.33,8214.0,282.2583,282.2981,282.089,282.1886,8214.0
2024-11-14 13:50:00,283.2,283.3,282.83,282.96,6527.0,282.0591,282.1587,281.6906,281.8201,6527.0
2024-11-14 14:00:00,283.0,284.31,282.69,284.31,21305.0,281.8599,283.1646,281.5512,283.1646,21305.0
2024-11-14 14:10:00,284.34,284.74,284.08,284.08,6464.0,283.1945,283.5929,282.9356,282.9356,6464.0
2024-11-14 14:20:00,284.07,284.18,283.21,283.29,14066.0,282.9256,283.0352,282.0691,282.1487,14066.0
2024-11-14 14:30:00,283.24,283.42,283.02,283.1,9700.0,282.0989,282.2782,281.8798,281.9595,9700.0
2024-11-14 14:40:00,283.1,283.29,282.97,283.16,11083.0,281.9595,282.1487,281.83,282.0193,11083.0
2024-11-14 14:50:00,283.05,283.29,282.3,282.97,30037.0,281.9097,282.1487,281.1627,281.83,30037.0
2024-11-14 15:00:00,282.94,282.95,281.61,281.76,16093.0,281.8001,281.8101,280.4755,280.6249,16093.0
2024-11-14 15:10:00,281.76,282.65,281.66,282.31,17844.0,280.6249,281.5113,280.5253,281.1727,17844.0
2024-11-14 15:20:00,282.31,282.72,282.16,282.46,12069.0,281.1727,281.581,281.0233,281.3221,12069.0
2024-11-14 15:30:00,282.45,282.66,282.31,282.47,12421.0,281.3121,281.5213,281.1727,281.332,12421.0
2024-11-14 15:40:00,282.49,282.84,281.81,281.84,23268.0,281.352,281.7006,280.6747,280.7046,23268.0
2024-11-14 15:50:00,281.93,282.83,281.93,282.57,72569.0,280.7942,281.6906,280.7942,281.4316,72569.0
2024-11-15 09:30:00,281.68,282.92,281.68,282.38,37426.0,280.5452,281.7802,280.5452,281.2424,37426.0
2024-11-15 09:40:00,282.38,283.22,281.91,282.3,4118.0,281.2424,282.079,280.7743,281.1627,4118.0
2024-11-15 09:50:00,282.21,282.28,281.17,281.18,2200.0,281.0731,281.1428,280.0373,280.0472,2200.0
2024-11-15 10:00:00,281.55,281.89,280.84,281.12,8228.0,280.4157,280.7544,279.7086,279.9875,8228.0
2024-11-15 10:10:00,281.15,281.82,281.14,281.62,8121.0,280.0174,280.6847,280.0074,280.4855,8121.0
2024-11-15 10:20:00,281.58,281.79,281.01,281.04,3062.0,280.4456,280.6548,279.8779,279.9078,3062.0
2024-11-15 10:30:00,281.01,281.04,279.55,279.8,6550.0,279.8779,279.9078,278.4238,278.6728,6550.0
2024-11-15 10:40:00,279.8,280.02,279.54,279.88,4009.0,278.6728,278.8919,278.4138,278.7525,4009.0
2024-11-15 10:50:00,279.88,280.14,279.43,279.71,16189.0,278.7525,279.0114,278.3043,278.5832,16189.0
2024-11-15 11:00:00,279.59,279.89,278.92,279.09,9717.0,278.4636,278.7624,277.7963,277.9657,9717.0
2024-11-15 11:10:00,278.91,279.87,278.91,279.69,9730.0,277.7864,278.7425,277.7864,278.5632,9730.0
2024-11-15 11:20:00,279.57,279.91,279.51,279.51,3716.0,278.4437,278.7824,278.384,278.384,3716.0
2024-11-15 11:30:00,279.71,279.92,279.32,279.35,6638.0,278.5832,278.7923,278.1947,278.2246,6638.0
2024-11-15 11:40:00,279.25,279.35,278.48,279.35,4391.0,278.125,278.2246,277.3581,278.2246,4391.0
2024-11-15 11:50:00,278.95,279.92,278.95,279.41,5916.0,277.8262,278.7923,277.8262,278.2844,5916.0
2024-11-15 12:00:00,279.17,279.47,278.94,279.46,8958.0,278.0453,278.3441,277.8163,278.3342,8958.0
2024-11-15 12:10:00,279.27,279.45,279.13,279.4,2433.0,278.1449,278.3242,278.0055,278.2744,2433.0
2024-11-15 12:20:00,279.2,279.2,278.38,278.38,8619.0,278.0752,278.0752,277.2585,277.2585,8619.0
2024-11-15 12:30:00,278.33,278.42,278.0,278.1,3808.0,277.2087,277.2984,276.88,276.9796,3808.0
2024-11-15 12:40:00,278.13,278.51,278.12,278.32,5217.0,277.0095,277.388,276.9996,277.1988,5217.0
2024-11-15 12:50:00,278.28,278.46,278.07,278.36,3400.0,277.1589,277.3382,276.9498,277.2386,3400.0
2024-11-15 13:00:00,278.36,278.36,277.83,277.99,7708.0,277.2386,277.2386,276.7107,276.8701,7708.0
2024-11-15 13:10:00,278.06,278.71,277.7,278.39,8247.0,276.9398,277.5872,276.5813,277.2685,8247.0
2024-11-15 13:20:00,278.63,278.63,278.43,278.62,3781.0,277.5075,277.5075,277.3083,277.4976,3781.0
2024-11-15 13:30:00,278.41,278.81,278.14,278.72,5532.0,277.2884,277.6868,277.0195,277.5971,5532.0
2024-11-15 13:40:00,278.9,278.9,278.51,278.51,1880.0,277.7764,277.7764,277.388,277.388,1880.0
2024-11-15 13:50:00,278.38,278.38,277.84,277.98,3261.0,277.2585,277.2585,276.7207,276.8601,3261.0
2024-11-15 14:00:00,278.19,278.43,278.05,278.17,4086.0,277.0693,277.3083,276.9298,277.0494,4086.0
2024-11-15 14:10:00,278.23,278.23,277.68,277.7,2920.0,277.1091,277.1091,276.5613,276.5813,2920.0
2024-11-15 14:20:00,277.8,278.2,277.6,277.7,17818.0,276.6809,277.0792,276.4817,276.5813,17818.0
2024-11-15 14:30:00,277.7,278.06,277.65,277.89,10119.0,276.5813,276.9398,276.5315,276.7705,10119.0
2024-11-15 14:40:00,277.96,278.32,277.95,278.18,6302.0,276.8402,277.1988,276.8303,277.0593,6302.0
2024-11-15 14:50:00,278.29,278.31,278.03,278.21,3997.0,277.1689,277.1888,276.9099,277.0892,3997.0
2024-11-15 15:00:00,278.07,278.58,278.07,278.44,4816.0,276.9498,277.4577,276.9498,277.3183,4816.0
2024-11-15 15:10:00,278.44,279.2,278.44,279.2,3982.0,277.3183,278.0752,277.3183,278.0752,3982.0
2024-11-15 15:20:00,279.17,279.29,278.92,279.11,4617.0,278.0453,278.1649,277.7963,277.9856,4617.0
2024-11-15 15:30:00,279.07,279.5,279.05,279.38,7249.0,277.9457,278.374,277.9258,278.2545,7249.0
2024-11-15 15:40:00,279.3,279.47,278.96,279.08,11737.0,278.1748,278.3441,277.8362,277.9557,11737.0
2024-11-15 15:50:00,279.08,279.59,279.08,279.37,39923.0,277.9557,278.4636,277.9557,278.2445,39923.0
2024-11-18 09:30:00,280.7,280.7,278.65,279.47,6952.0,279.5692,279.5692,277.5274,278.3441,6952.0
2024-11-18 09:40:00,278.25,278.31,278.24,278.31,374.0,277.129,277.1888,277.1191,277.1888,374.0
2024-11-18 09:50:00,278.34,279.07,278.07,278.54,1094.0,277.2187,277.9457,276.9498,277.4179,1094.0
2024-11-18 10:00:00,278.54,279.55,278.19,279.55,6810.0,277.4179,278.4238,277.0693,278.4238,6810.0
2024-11-18 10:10:00,279.66,279.84,279.53,279.81,5662.0,278.5334,278.7126,278.4039,278.6828,5662.0
2024-11-18 10:20:00,279.67,280.04,279.31,279.66,6226.0,278.5433,278.9118,278.1848,278.5334,6226.0
2024-11-18 10:30:00,279.88,279.88,278.66,278.79,6972.0,278.7525,278.7525,277.5374,277.6669,6972.0
2024-11-18 10:40:00,278.99,279.46,278.99,279.31,3764.0,277.8661,278.3342,277.8661,278.1848,3764.0
2024-11-18 10:50:00,279.31,279.4,278.97,279.13,1765.0,278.1848,278.2744,277.8461,278.0055,1765.0
2024-11-18 11:00:00,279.25,279.26,278.54,278.66,4994.0,278.125,278.135,277.4179,277.5374,4994.0
2024-11-18 11:10:00,278.74,278.87,278.55,278.69,2809.0,277.6171,277.7465,277.4278,277.5673,2809.0
2024-11-18 11:20:00,278.79,279.18,278.7,278.81,3903.0,277.6669,278.0553,277.5772,277.6868,3903.0
2024-11-18 11:30:00,278.93,279.28,278.93,279.18,3300.0,277.8063,278.1549,277.8063,278.0553,3300.0
2024-11-18 11:40:00,279.03,279.03,278.62,278.7,1667.0,277.9059,277.9059,277.4976,277.5772,1667.0
2024-11-18 11:50:00,278.61,278.96,278.57,278.82,3248.0,277.4876,277.8362,277.4478,277.6967,3248.0
2024-11-18 12:00:00,278.82,278.82,278.19,278.66,10573.0,277.6967,277.6967,277.0693,277.5374,10573.0
2024-11-18 12:10:00,278.78,278.87,278.41,278.42,8116.0,277.6569,277.7465,277.2884,277.2984,8116.0
2024-11-18 12:20:00,278.45,279.01,278.42,279.0,4281.0,277.3282,277.886,277.2984,277.876,4281.0
2024-11-18 12:30:00,279.14,279.38,279.12,279.24,1877.0,278.0155,278.2545,277.9955,278.1151,1877.0
2024-11-18 12:40:00,279.26,279.98,279.26,279.72,3558.0,278.135,278.8521,278.135,278.5931,3558.0
2024-11-18 12:50:00,279.65,279.66,279.27,279.34,2533.0,278.5234,278.5334,278.1449,278.2147,2533.0
2024-11-18 13:00:00,279.24,279.37,278.8,278.8,755.0,278.1151,278.2445,277.6768,277.6768,755.0
2024-11-18 13:10:00,278.72,278.82,278.57,278.65,1895.0,277.5971,277.6967,277.4478,277.5274,1895.0
2024-11-18 13:20:00,278.89,278.89,278.44,278.47,1251.0,277.7665,277.7665,277.3183,277.3482,1251.0
2024-11-18 13:30:00,278.47,278.48,278.17,278.17,2444.0,277.3482,277.3581,277.0494,277.0494,2444.0
2024-11-18 13:40:00,278.3,278.3,277.97,278.16,8267.0,277.1788,277.1788,276.8502,277.0394,8267.0
2024-11-18 13:50:00,278.25,278.78,278.25,278.66,4097.0,277.129,277.6569,277.129,277.5374,4097.0
2024-11-18 14:00:00,278.61,278.64,278.26,278.34,2524.0,277.4876,277.5175,277.139,277.2187,2524.0
2024-11-18 14:10:00,278.34,278.4,277.9,278.12,2931.0,277.2187,277.2784,276.7805,276.9996,2931.0
2024-11-18 14:20:00,277.99,277.99,277.73,277.96,1195.0,276.8701,276.8701,276.6111,276.8402,1195.0
2024-11-18 14:30:00,277.75,278.15,277.6,278.15,4928.0,276.6311,277.0294,276.4817,277.0294,4928.0
2024-11-18 14:40:00,278.12,278.4,278.03,278.39,3192.0,276.9996,277.2784,276.9099,277.2685,3192.0
2024-11-18 14:50:00,278.28,278.44,277.98,277.99,1769.0,277.1589,277.3183,276.8601,276.8701,1769.0
2024-11-18 15:00:00,278.11,278.55,277.92,278.4,8543.0,276.9896,277.4278,276.8004,277.2784,8543.0
2024-11-18 15:10:00,278.47,278.82,278.37,278.76,6045.0,277.3482,277.6967,277.2486,277.637,6045.0
2024-11-18 15:20:00,278.87,279.01,278.76,278.83,4715.0,277.7465,277.886,277.637,277.7067,4715.0
2024-11-18 15:30:00,278.81,279.0,278.7,278.88,13737.0,277.6868,277.876,277.5772,277.7565,13737.0
2024-11-18 15:40:00,278.94,279.14,278.92,279.0,7094.0,277.8163,278.0155,277.7963,277.876,7094.0
2024-11-18 15:50:00,278.99,278.99,278.08,278.72,45218.0,277.8661,277.8661,276.9597,277.5971,45218.0
2024-11-19 09:30:00,275.09,275.86,274.74,275.19,7582.0,273.9818,274.7487,273.6332,274.0814,7582.0
2024-11-19 09:40:00,274.98,275.45,273.66,274.61,23272.0,273.8722,274.3403,272.5575,273.5037,23272.0
2024-11-19 09:50:00,274.38,275.19,274.22,274.46,4439.0,273.2746,274.0814,273.1153,273.3543,4439.0
2024-11-19 10:00:00,274.44,275.2,274.24,274.7,6479.0,273.3344,274.0913,273.1352,273.5933,6479.0
2024-11-19 10:10:00,274.99,275.28,274.65,275.02,4465.0,273.8822,274.171,273.5435,273.9121,4465.0
2024-11-19 10:20:00,274.97,275.37,274.64,275.34,9228.0,273.8623,274.2606,273.5336,274.2308,9228.0
2024-11-19 10:30:00,275.23,276.26,275.21,276.26,11743.0,274.1212,275.1471,274.1013,275.1471,11743.0
2024-11-19 10:40:00,276.1,276.14,275.63,275.71,10732.0,274.9877,275.0275,274.5196,274.5993,10732.0
2024-11-19 10:50:00,275.73,276.28,275.55,276.28,6691.0,274.6192,275.167,274.4399,275.167,6691.0
2024-11-19 11:00:00,276.29,276.29,275.74,275.78,5656.0,275.1769,275.1769,274.6292,274.669,5656.0
2024-11-19 11:10:00,275.95,276.2,275.68,276.14,5481.0,274.8383,275.0873,274.5694,275.0275,5481.0
2024-11-19 11:20:00,276.24,277.0,276.23,276.72,7783.0,275.1271,275.8841,275.1172,275.6052,7783.0
2024-11-19 11:30:00,276.74,276.99,276.58,276.72,6441.0,275.6251,275.8741,275.4658,275.6052,6441.0
2024-11-19 11:40:00,276.86,276.96,276.64,276.64,6011.0,275.7446,275.8442,275.5255,275.5255,6011.0
2024-11-19 11:50:00,276.68,276.91,276.54,276.8,5879.0,275.5654,275.7944,275.4259,275.6849,5879.0
2024-11-19 12:00:00,276.7,277.1,276.39,277.1,4577.0,275.5853,275.9837,275.2765,275.9837,4577.0
2024-11-19 12:10:00,276.99,277.07,276.88,276.9,1526.0,275.8741,275.9538,275.7646,275.7845,1526.0
2024-11-19 12:20:00,276.91,277.17,276.69,277.17,3283.0,275.7944,276.0534,275.5753,276.0534,3283.0
2024-11-19 12:30:00,277.3,277.88,277.25,277.88,5117.0,276.1829,276.7605,276.1331,276.7605,5117.0
2024-11-19 12:40:00,277.85,277.94,277.39,277.39,2684.0,276.7307,276.8203,276.2725,276.2725,2684.0
2024-11-19 12:50:00,277.48,277.58,277.26,277.29,2966.0,276.3621,276.4617,276.143,276.1729,2966.0
2024-11-19 13:00:00,277.29,277.46,277.17,277.44,3503.0,276.1729,276.3422,276.0534,276.3223,3503.0
2024-11-19 13:10:00,277.53,277.71,277.36,277.36,3689.0,276.4119,276.5912,276.2426,276.2426,3689.0
2024-11-19 13:20:00,277.64,277.64,277.0,277.0,4308.0,276.5215,276.5215,275.8841,275.8841,4308.0
2024-11-19 13:30:00,276.89,277.34,276.74,277.34,5276.0,275.7745,276.2227,275.6251,276.2227,5276.0
2024-11-19 13:40:00,277.34,278.0,277.34,278.0,3340.0,276.2227,276.88,276.2227,276.88,3340.0
2024-11-19 13:50:00,277.91,278.1,277.91,278.0,3837.0,276.7904,276.9796,276.7904,276.88,3837.0
2024-11-19 14:00:00,277.95,278.11,277.84,278.11,4198.0,276.8303,276.9896,276.7207,276.9896,4198.0
2024-11-19 14:10:00,278.07,278.18,277.52,277.52,4422.0,276.9498,277.0593,276.402,276.402,4422.0
2024-11-19 14:20:00,277.54,277.86,277.42,277.44,4341.0,276.4219,276.7406,276.3024,276.3223,4341.0
2024-11-19 14:30:00,277.47,277.47,277.07,277.07,3110.0,276.3522,276.3522,275.9538,275.9538,3110.0
2024-11-19 14:40:00,277.09,277.48,277.07,277.43,4507.0,275.9737,276.3621,275.9538,276.3123,4507.0
2024-11-19 14:50:00,277.49,277.93,277.45,277.81,6314.0,276.3721,276.8103,276.3323,276.6908,6314.0
2024-11-19 15:00:00,277.71,277.75,277.41,277.54,1899.0,276.5912,276.6311,276.2924,276.4219,1899.0
2024-11-19 15:10:00,277.61,277.61,277.4,277.43,2845.0,276.4916,276.4916,276.2825,276.3123,2845.0
2024-11-19 15:20:00,277.5,277.73,277.49,277.56,6801.0,276.3821,276.6111,276.3721,276.4418,6801.0
2024-11-19 15:30:00,277.48,277.67,277.18,277.59,7412.0,276.3621,276.5514,276.0634,276.4717,7412.0
2024-11-19 15:40:00,277.59,277.75,277.34,277.61,8303.0,276.4717,276.6311,276.2227,276.4916,8303.0
2024-11-19 15:50:00,277.76,278.21,277.36,278.03,50661.0,276.641,277.0892,276.2426,276.9099,50661.0
2024-11-20 09:30:00,278.53,278.53,277.09,277.1,4574.0,277.4079,277.4079,275.9737,275.9837,4574.0
2024-11-20 09:40:00,276.81,278.5,276.81,277.64,9468.0,275.6948,277.378,275.6948,276.5215,9468.0
2024-11-20 09:50:00,277.8,278.01,277.31,277.43,1200.0,276.6809,276.89,276.1928,276.3123,1200.0
2024-11-20 10:00:00,277.34,278.21,277.34,277.45,2750.0,276.2227,277.0892,276.2227,276.3323,2750.0
2024-11-20 10:10:00,277.4,277.53,277.12,277.5,3668.0,276.2825,276.4119,276.0036,276.3821,3668.0
2024-11-20 10:20:00,277.36,277.61,277.02,277.02,4367.0,276.2426,276.4916,275.904,275.904,4367.0
2024-11-20 10:30:00,276.88,277.43,276.88,276.99,5568.0,275.7646,276.3123,275.7646,275.8741,5568.0
2024-11-20 10:40:00,276.91,277.31,276.82,277.23,3481.0,275.7944,276.1928,275.7048,276.1132,3481.0
2024-11-20 10:50:00,276.96,277.29,276.84,277.16,2838.0,275.8442,276.1729,275.7247,276.0434,2838.0
2024-11-20 11:00:00,277.16,277.16,276.62,276.93,4411.0,276.0434,276.0434,275.5056,275.8144,4411.0
2024-11-20 11:10:00,277.1,277.1,276.57,276.91,3228.0,275.9837,275.9837,275.4558,275.7944,3228.0
2024-11-20 11:20:00,276.91,276.91,276.57,276.9,3435.0,275.7944,275.7944,275.4558,275.7845,3435.0
2024-11-20 11:30:00,276.85,277.34,276.72,277.34,5978.0,275.7347,276.2227,275.6052,276.2227,5978.0
2024-11-20 11:40:00,277.33,277.47,277.32,277.4,5104.0,276.2127,276.3522,276.2028,276.2825,5104.0
2024-11-20 11:50:00,277.4,277.56,277.31,277.42,6746.0,276.2825,276.4418,276.1928,276.3024,6746.0
2024-11-20 12:00:00,277.55,277.55,276.68,277.09,9589.0,276.4319,276.4319,275.5654,275.9737,9589.0
2024-11-20 12:10:00,277.12,277.12,276.64,276.64,1671.0,276.0036,276.0036,275.5255,275.5255,1671.0
2024-11-20 12:20:00,276.44,276.81,276.32,276.81,1652.0,275.3263,275.6948,275.2068,275.6948,1652.0
2024-11-20 12:30:00,276.91,277.36,276.91,277.36,4560.0,275.7944,276.2426,275.7944,276.2426,4560.0
2024-11-20 12:40:00,277.46,277.82,277.46,277.82,2785.0,276.3422,276.7008,276.3422,276.7008,2785.0
2024-11-20 12:50:00,277.93,278.0,277.3,277.3,4032.0,276.8103,276.88,276.1829,276.1829,4032.0
2024-11-20 13:00:00,277.34,277.38,277.07,277.32,1100.0,276.2227,276.2625,275.9538,276.2028,1100.0
2024-11-20 13:10:00,277.32,277.37,277.26,277.31,2849.0,276.2028,276.2526,276.143,276.1928,2849.0
2024-11-20 13:20:00,277.19,277.58,277.16,277.48,3436.0,276.0733,276.4617,276.0434,276.3621,3436.0
2024-11-20 13:30:00,277.39,277.41,276.94,277.22,3106.0,276.2725,276.2924,275.8243,276.1032,3106.0
2024-11-20 13:40:00,277.27,277.36,277.15,277.25,1510.0,276.153,276.2426,276.0335,276.1331,1510.0
2024-11-20 13:50:00,277.25,277.33,276.95,277.17,3423.0,276.1331,276.2127,275.8343,276.0534,3423.0
2024-11-20 14:00:00,277.09,277.33,277.06,277.16,6091.0,275.9737,276.2127,275.9438,276.0434,6091.0
2024-11-20 14:10:00,277.08,277.16,276.82,276.86,3122.0,275.9638,276.0434,275.7048,275.7446,3122.0
2024-11-20 14:20:00,276.98,276.98,276.39,276.57,3667.0,275.8642,275.8642,275.2765,275.4558,3667.0
2024-11-20 14:30:00,276.51,277.1,276.29,277.08,11067.0,275.3961,275.9837,275.1769,275.9638,11067.0
2024-11-20 14:40:00,276.98,277.13,276.87,277.08,6751.0,275.8642,276.0136,275.7546,275.9638,6751.0
2024-11-20 14:50:00,277.07,277.12,276.55,276.65,29164.0,275.9538,276.0036,275.4359,275.5355,29164.0
2024-11-20 15:00:00,276.64,277.22,276.45,277.22,14059.0,275.5255,276.1032,275.3363,276.1032,14059.0
2024-11-20 15:10:00,277.1,277.63,276.98,277.23,16956.0,275.9837,276.5115,275.8642,276.1132,16956.0
2024-11-20 15:20:00,277.1,278.12,277.1,277.94,5189.0,275.9837,276.9996,275.9837,276.8203,5189.0
2024-11-20 15:30:00,278.13,278.32,277.72,277.72,16015.0,277.0095,277.1988,276.6012,276.6012,16015.0
2024-11-20 15:40:00,277.65,278.01,277.22,277.85,16898.0,276.5315,276.89,276.1032,276.7307,16898.0
2024-11-20 15:50:00,277.78,278.41,277.57,277.93,104323.0,276.6609,277.2884,276.4518,276.8103,104323.0
2024-11-21 09:30:00,279.49,279.49,277.16,278.03,7893.0,278.364,278.364,276.0434,276.9099,7893.0
2024-11-21 09:40:00,277.81,278.74,277.31,278.74,3869.0,276.6908,277.6171,276.1928,277.6171,3869.0
2024-11-21 09:50:00,278.64,278.97,278.19,278.94,6146.0,277.5175,277.8461,277.0693,277.8163,6146.0
2024-11-21 10:00:00,278.93,279.18,278.53,278.55,8431.0,277.8063,278.0553,277.4079,277.4278,8431.0
2024-11-21 10:10:00,278.54,280.9,278.53,280.68,22292.0,277.4179,279.7684,277.4079,279.5493,22292.0
2024-11-21 10:20:00,280.81,281.17,280.09,280.13,11544.0,279.6787,280.0373,278.9616,279.0015,11544.0
2024-11-21 10:30:00,280.1,280.59,279.93,280.3,9080.0,278.9716,279.4596,278.8023,279.1708,9080.0
2024-11-21 10:40:00,280.33,281.09,280.33,280.94,4891.0,279.2007,279.9576,279.2007,279.8082,4891.0
2024-11-21 10:50:00,280.97,281.18,280.68,281.05,4692.0,279.8381,280.0472,279.5493,279.9178,4692.0
2024-11-21 11:00:00,281.05,281.11,280.39,280.52,2352.0,279.9178,279.9775,279.2604,279.3899,2352.0
2024-11-21 11:10:00,280.48,280.67,280.19,280.52,2886.0,279.3501,279.5393,279.0612,279.3899,2886.0
2024-11-21 11:20:00,280.8,280.95,280.07,280.4,11203.0,279.6688,279.8182,278.9417,279.2704,11203.0
2024-11-21 11:30:00,280.41,280.95,280.18,280.75,10577.0,279.2803,279.8182,279.0513,279.619,10577.0
2024-11-21 11:40:00,280.65,280.9,280.22,280.28,6557.0,279.5194,279.7684,279.0911,279.1509,6557.0
2024-11-21 11:50:00,280.23,280.23,279.44,279.8,22812.0,279.1011,279.1011,278.3142,278.6728,22812.0
2024-11-21 12:00:00,279.93,279.95,278.38,278.54,12955.0,278.8023,278.8222,277.2585,277.4179,12955.0
2024-11-21 12:10:00,278.53,278.74,278.41,278.65,9063.0,277.4079,277.6171,277.2884,277.5274,9063.0
2024-11-21 12:20:00,278.67,279.22,278.21,279.0,17972.0,277.5473,278.0951,277.0892,277.876,17972.0
2024-11-21 12:30:00,278.94,279.16,278.81,278.81,1910.0,277.8163,278.0354,277.6868,277.6868,1910.0
2024-11-21 12:40:00,278.66,279.06,278.66,278.87,3886.0,277.5374,277.9358,277.5374,277.7465,3886.0
2024-11-21 12:50:00,278.8,280.7,278.59,280.65,21904.0,277.6768,279.5692,277.4677,279.5194,21904.0
2024-11-21 13:00:00,280.7,280.89,280.2,280.84,6930.0,279.5692,279.7584,279.0712,279.7086,6930.0
2024-11-21 13:10:00,280.8,280.84,279.83,280.05,4437.0,279.6688,279.7086,278.7027,278.9218,4437.0
2024-11-21 13:20:00,280.17,280.62,280.04,280.62,6594.0,279.0413,279.4895,278.9118,279.4895,6594.0
2024-11-21 13:30:00,280.52,281.24,280.38,281.02,6092.0,279.3899,280.107,279.2505,279.8879,6092.0
2024-11-21 13:40:00,281.1,281.18,280.82,280.82,5312.0,279.9676,280.0472,279.6887,279.6887,5312.0
2024-11-21 13:50:00,280.58,280.93,280.45,280.63,1979.0,279.4497,279.7982,279.3202,279.4995,1979.0
2024-11-21 14:00:00,280.79,280.95,280.62,280.95,5601.0,279.6588,279.8182,279.4895,279.8182,5601.0
2024-11-21 14:10:00,280.67,281.63,280.62,281.47,15958.0,279.5393,280.4954,279.4895,280.3361,15958.0
2024-11-21 14:20:00,281.61,282.41,281.61,282.41,8015.0,280.4755,281.2723,280.4755,281.2723,8015.0
2024-11-21 14:30:00,282.33,282.38,281.58,281.71,9156.0,281.1926,281.2424,280.4456,280.5751,9156.0
2024-11-21 14:40:00,281.93,281.93,281.12,281.12,4637.0,280.7942,280.7942,279.9875,279.9875,4637.0
2024-11-21 14:50:00,281.12,281.25,280.8,280.86,8406.0,279.9875,280.117,279.6688,279.7285,8406.0
2024-11-21 15:00:00,280.9,281.37,280.87,281.37,3350.0,279.7684,280.2365,279.7385,280.2365,3350.0
2024-11-21 15:10:00,281.52,281.74,281.08,281.18,4825.0,280.3859,280.605,279.9476,280.0472,4825.0
2024-11-21 15:20:00,281.32,281.94,281.19,281.53,11412.0,280.1867,280.8042,280.0572,280.3958,11412.0
2024-11-21 15:30:00,281.56,281.63,280.93,280.96,3588.0,280.4257,280.4954,279.7982,279.8281,3588.0
2024-11-21 15:40:00,280.87,280.93,280.58,280.83,7424.0,279.7385,279.7982,279.4497,279.6986,7424.0
2024-11-21 15:50:00,280.93,281.57,280.71,281.08,69029.0,279.7982,280.4357,279.5791,279.9476,69029.0
2024-11-22 09:30:00,281.35,282.85,280.09,280.96,6812.0,280.2166,281.7105,278.9616,279.8281,6812.0
2024-11-22 09:40:00,281.69,282.17,281.07,282.0,3831.0,280.5552,281.0332,279.9377,280.8639,3831.0
2024-11-22 09:50:00,281.55,282.3,280.87,281.81,5492.0,280.4157,281.1627,279.7385,280.6747,5492.0
2024-11-22 10:00:00,281.81,282.52,281.69,281.97,6082.0,280.6747,281.3818,280.5552,280.8341,6082.0
2024-11-22 10:10:00,281.49,281.99,281.47,281.66,1312.0,280.356,280.854,280.3361,280.5253,1312.0
2024-11-22 10:20:00,281.73,281.73,281.16,281.29,1496.0,280.595,280.595,280.0273,280.1568,1496.0
2024-11-22 10:30:00,281.29,281.65,281.28,281.61,1803.0,280.1568,280.5153,280.1468,280.4755,1803.0
2024-11-22 10:40:00,281.62,281.62,281.27,281.35,1235.0,280.4855,280.4855,280.1369,280.2166,1235.0
2024-11-22 10:50:00,281.48,283.51,281.47,283.4,15047.0,280.346,282.3679,280.3361,282.2583,15047.0
2024-11-22 11:00:00,283.73,284.51,282.9,283.14,8295.0,282.587,283.3638,281.7603,281.9993,8295.0
2024-11-22 11:10:00,283.14,283.32,282.75,283.23,7369.0,281.9993,282.1786,281.6109,282.089,7369.0
2024-11-22 11:20:00,283.32,283.82,283.16,283.23,2818.0,282.1786,282.6766,282.0193,282.089,2818.0
2024-11-22 11:30:00,283.34,283.34,282.77,283.14,6402.0,282.1985,282.1985,281.6308,281.9993,6402.0
2024-11-22 11:40:00,283.19,283.28,283.11,283.28,1367.0,282.0491,282.1388,281.9695,282.1388,1367.0
2024-11-22 11:50:00,283.15,283.72,283.12,283.71,2764.0,282.0093,282.577,281.9794,282.567,2764.0
2024-11-22 12:00:00,283.73,284.12,283.39,284.02,2185.0,282.587,282.9754,282.2483,282.8758,2185.0
2024-11-22 12:10:00,284.05,284.68,284.05,284.5,2381.0,282.9057,283.5331,282.9057,283.3539,2381.0
2024-11-22 12:20:00,284.67,284.92,284.52,284.57,2256.0,283.5232,283.7722,283.3738,283.4236,2256.0
2024-11-22 12:30:00,284.65,284.65,284.13,284.3,2012.0,283.5033,283.5033,282.9854,283.1547,2012.0
2024-11-22 12:40:00,284.56,284.72,284.22,284.29,4303.0,283.4136,283.573,283.075,283.1447,4303.0
2024-11-22 12:50:00,284.33,284.45,284.23,284.34,1356.0,283.1845,283.3041,283.085,283.1945,1356.0
2024-11-22 13:00:00,284.34,284.75,284.33,284.35,2479.0,283.1945,283.6029,283.1845,283.2045,2479.0
2024-11-22 13:10:00,284.35,284.56,284.16,284.55,2423.0,283.2045,283.4136,283.0152,283.4037,2423.0
2024-11-22 13:20:00,284.36,284.45,284.05,284.14,3488.0,283.2144,283.3041,282.9057,282.9953,3488.0
2024-11-22 13:30:00,284.11,284.21,284.07,284.07,801.0,282.9654,283.065,282.9256,282.9256,801.0
2024-11-22 13:40:00,284.02,284.47,283.95,284.31,3628.0,282.8758,283.324,282.8061,283.1646,3628.0
2024-11-22 13:50:00,284.3,284.58,283.91,284.49,4954.0,283.1547,283.4335,282.7662,283.3439,4954.0
2024-11-22 14:00:00,284.52,284.58,284.18,284.3,6889.0,283.3738,283.4335,283.0352,283.1547,6889.0
2024-11-22 14:10:00,284.3,284.36,283.73,283.76,3433.0,283.1547,283.2144,282.587,282.6168,3433.0
2024-11-22 14:20:00,283.95,284.35,283.64,284.26,12673.0,282.8061,283.2045,282.4973,283.1148,12673.0
2024-11-22 14:30:00,284.3,284.41,283.79,283.91,5100.0,283.1547,283.2642,282.6467,282.7662,5100.0
2024-11-22 14:40:00,283.92,284.46,283.91,284.31,3325.0,282.7762,283.314,282.7662,283.1646,3325.0
2024-11-22 14:50:00,284.3,284.49,283.97,283.97,4165.0,283.1547,283.3439,282.826,282.826,4165.0
2024-11-22 15:00:00,283.85,284.14,283.45,284.13,3566.0,282.7065,282.9953,282.3081,282.9854,3566.0
2024-11-22 15:10:00,284.15,284.32,283.88,284.03,4134.0,283.0053,283.1746,282.7364,282.8858,4134.0
2024-11-22 15:20:00,283.98,284.15,283.79,283.88,4077.0,282.836,283.0053,282.6467,282.7364,4077.0
2024-11-22 15:30:00,283.88,284.19,283.88,284.19,3947.0,282.7364,283.0451,282.7364,283.0451,3947.0
2024-11-22 15:40:00,284.06,284.4,283.78,284.38,5589.0,282.9156,283.2543,282.6368,283.2343,5589.0
2024-11-22 15:50:00,284.46,284.92,284.3,284.59,31656.0,283.314,283.7722,283.1547,283.4435,31656.0
2024-11-25 09:30:00,285.95,287.05,285.66,286.47,10087.0,284.798,285.8936,284.5092,285.3159,10087.0
2024-11-25 09:40:00,285.88,287.06,285.76,286.94,6078.0,284.7283,285.9035,284.6088,285.784,6078.0
2024-11-25 09:50:00,287.41,288.21,286.88,288.21,2153.0,286.2521,287.0489,285.7243,287.0489,2153.0
2024-11-25 10:00:00,287.58,288.36,287.27,288.36,7456.0,286.4215,287.1983,286.1127,287.1983,7456.0
2024-11-25 10:10:00,288.12,288.19,286.74,288.11,11896.0,286.9593,287.029,285.5848,286.9493,11896.0
2024-11-25 10:20:00,288.61,288.89,288.58,288.62,6865.0,287.4473,287.7262,287.4174,287.4573,6865.0
2024-11-25 10:30:00,288.62,288.65,288.1,288.1,20299.0,287.4573,287.4871,286.9394,286.9394,20299.0
2024-11-25 10:40:00,288.15,289.48,287.96,289.43,3799.0,286.9892,288.3138,286.7999,288.264,3799.0
2024-11-25 10:50:00,289.62,289.87,289.05,289.87,4497.0,288.4532,288.7022,287.8855,288.7022,4497.0
2024-11-25 11:00:00,289.71,290.34,289.41,289.52,6422.0,288.5429,289.1703,288.2441,288.3536,6422.0
2024-11-25 11:10:00,289.58,290.53,289.58,290.53,9474.0,288.4134,289.3596,288.4134,289.3596,9474.0
2024-11-25 11:20:00,290.52,290.62,289.97,290.48,4352.0,289.3496,289.4492,288.8018,289.3098,4352.0
2024-11-25 11:30:00,290.55,290.67,290.23,290.26,5416.0,289.3795,289.499,289.0608,289.0907,5416.0
2024-11-25 11:40:00,290.42,290.6,289.5,289.71,4086.0,289.25,289.4293,288.3337,288.5429,4086.0
2024-11-25 11:50:00,289.77,290.75,289.43,290.66,8288.0,288.6026,289.5787,288.264,289.489,8288.0
2024-11-25 12:00:00,290.76,291.57,290.66,290.71,15839.0,289.5886,290.3954,289.489,289.5388,15839.0
2024-11-25 12:10:00,290.69,290.78,290.3,290.31,4515.0,289.5189,289.6086,289.1305,289.1405,4515.0
2024-11-25 12:20:00,290.37,290.41,289.97,290.25,3343.0,289.2002,289.2401,288.8018,289.0807,3343.0
2024-11-25 12:30:00,290.45,290.45,289.89,289.91,7109.0,289.2799,289.2799,288.7221,288.7421,7109.0
2024-11-25 12:40:00,290.08,290.14,289.83,290.14,3670.0,288.9114,288.9711,288.6624,288.9711,3670.0
2024-11-25 12:50:00,290.31,290.7,290.24,290.63,3408.0,289.1405,289.5289,289.0707,289.4592,3408.0
2024-11-25 13:00:00,290.42,290.66,290.4,290.42,4967.0,289.25,289.489,289.2301,289.25,4967.0
2024-11-25 13:10:00,290.47,290.47,290.11,290.32,1966.0,289.2998,289.2998,288.9413,289.1504,1966.0
2024-11-25 13:20:00,290.48,290.96,290.48,290.96,629.0,289.3098,289.7878,289.3098,289.7878,629.0
2024-11-25 13:30:00,290.74,291.39,290.73,291.29,1872.0,289.5687,290.2161,289.5588,290.1165,1872.0
2024-11-25 13:40:00,291.43,291.46,290.87,290.87,11033.0,290.2559,290.2858,289.6982,289.6982,11033.0
2024-11-25 13:50:00,291.01,291.23,291.01,291.19,2529.0,289.8376,290.0568,289.8376,290.0169,2529.0
2024-11-25 14:00:00,291.16,291.18,290.7,291.12,8515.0,289.987,290.007,289.5289,289.9472,8515.0
2024-11-25 14:10:00,291.05,291.23,290.98,291.01,4653.0,289.8775,290.0568,289.8078,289.8376,4653.0
2024-11-25 14:20:00,290.98,291.05,290.68,290.76,4560.0,289.8078,289.8775,289.509,289.5886,4560.0
2024-11-25 14:30:00,290.81,290.81,290.54,290.77,4244.0,289.6384,289.6384,289.3695,289.5986,4244.0
2024-11-25 14:40:00,290.72,290.72,290.43,290.53,3725.0,289.5488,289.5488,289.26,289.3596,3725.0
2024-11-25 14:50:00,290.45,290.86,290.44,290.84,7949.0,289.2799,289.6882,289.2699,289.6683,7949.0
2024-11-25 15:00:00,290.76,291.24,290.72,291.0,5756.0,289.5886,290.0667,289.5488,289.8277,5756.0
2024-11-25 15:10:00,291.0,291.23,290.79,290.99,12692.0,289.8277,290.0568,289.6185,289.8177,12692.0
2024-11-25 15:20:00,291.19,291.47,290.81,291.4,10344.0,290.0169,290.2958,289.6384,290.2261,10344.0
2024-11-25 15:30:00,291.34,291.57,291.21,291.35,10762.0,290.1663,290.3954,290.0368,290.1763,10762.0
2024-11-25 15:40:00,291.37,291.9,291.37,291.47,19897.0,290.1962,290.7241,290.1962,290.2958,19897.0
2024-11-25 15:50:00,291.46,291.64,290.31,290.35,84688.0,290.2858,290.4651,289.1405,289.1803,84688.0
2024-11-26 09:30:00,289.9,290.5,288.28,288.95,10513.0,288.7321,289.3297,287.1186,287.7859,10513.0
2024-11-26 09:40:00,288.75,288.76,288.23,288.52,1600.0,287.5867,287.5967,287.0688,287.3577,1600.0
2024-11-26 09:50:00,288.53,288.59,287.21,287.21,2030.0,287.3676,287.4274,286.0529,286.0529,2030.0
2024-11-26 10:00:00,287.61,287.68,286.96,286.98,4236.0,286.4513,286.5211,285.804,285.8239,4236.0
2024-11-26 10:10:00,287.13,287.38,286.24,286.61,4831.0,285.9733,286.2223,285.0869,285.4554,4831.0
2024-11-26 10:20:00,286.37,286.93,285.91,286.85,2513.0,285.2163,285.7741,284.7582,285.6944,2513.0
2024-11-26 10:30:00,287.07,287.45,286.83,287.42,6535.0,285.9135,286.292,285.6745,286.2621,6535.0
2024-11-26 10:40:00,287.42,288.04,287.39,287.86,2400.0,286.2621,286.8796,286.2322,286.7003,2400.0
2024-11-26 10:50:00,287.95,288.1,287.6,287.81,3169.0,286.79,286.9394,286.4414,286.6505,3169.0
2024-11-26 11:00:00,288.07,288.4,288.07,288.16,1300.0,286.9095,287.2382,286.9095,286.9991,1300.0
2024-11-26 11:10:00,288.36,288.42,288.26,288.31,5175.0,287.1983,287.2581,287.0987,287.1485,5175.0
2024-11-26 11:20:00,288.63,288.88,288.54,288.88,2124.0,287.4672,287.7162,287.3776,287.7162,2124.0
2024-11-26 11:30:00,288.84,289.18,288.78,289.18,3076.0,287.6764,288.015,287.6166,288.015,3076.0
2024-11-26 11:40:00,289.07,289.22,288.75,289.15,6384.0,287.9055,288.0548,287.5867,287.9851,6384.0
2024-11-26 11:50:00,289.13,289.25,288.93,289.2,4992.0,287.9652,288.0847,287.766,288.0349,4992.0
2024-11-26 12:00:00,289.26,289.87,289.16,289.69,11940.0,288.0947,288.7022,287.9951,288.523,11940.0
2024-11-26 12:10:00,289.77,289.96,289.54,289.88,5688.0,288.6026,288.7919,288.3736,288.7122,5688.0
2024-11-26 12:20:00,289.97,290.29,289.82,290.17,8081.0,288.8018,289.1205,288.6524,289.001,8081.0
2024-11-26 12:30:00,290.2,290.25,289.54,289.57,5693.0,289.0309,289.0807,288.3736,288.4034,5693.0
2024-11-26 12:40:00,289.7,289.81,289.03,289.04,10969.0,288.5329,288.6425,287.8656,287.8756,10969.0
2024-11-26 12:50:00,289.05,289.74,289.04,289.74,4543.0,287.8855,288.5728,287.8756,288.5728,4543.0
2024-11-26 13:00:00,289.69,289.89,289.64,289.88,1800.0,288.523,288.7221,288.4732,288.7122,1800.0
2024-11-26 13:10:00,289.87,290.17,289.87,290.17,1937.0,288.7022,289.001,288.7022,289.001,1937.0
2024-11-26 13:20:00,290.19,290.3,290.02,290.13,1155.0,289.0209,289.1305,288.8516,288.9612,1155.0
2024-11-26 13:30:00,290.06,290.4,289.97,290.4,3148.0,288.8915,289.2301,288.8018,289.2301,3148.0
2024-11-26 13:40:00,290.23,290.54,289.74,289.9,7158.0,289.0608,289.3695,288.5728,288.7321,7158.0
2024-11-26 13:50:00,289.64,289.7,289.34,289.53,1502.0,288.4732,288.5329,288.1744,288.3636,1502.0
2024-11-26 14:00:00,289.59,289.74,289.33,289.33,1729.0,288.4234,288.5728,288.1644,288.1644,1729.0
2024-11-26 14:10:00,289.29,289.49,288.69,288.71,18730.0,288.1246,288.3238,287.527,287.5469,18730.0
2024-11-26 14:20:00,288.47,289.21,288.47,289.09,4767.0,287.3079,288.0449,287.3079,287.9254,4767.0
2024-11-26 14:30:00,289.08,289.32,288.47,288.47,10917.0,287.9154,288.1544,287.3079,287.3079,10917.0
2024-11-26 14:40:00,288.28,288.68,288.28,288.58,3044.0,287.1186,287.517,287.1186,287.4174,3044.0
2024-11-26 14:50:00,288.56,288.95,288.56,288.95,5534.0,287.3975,287.7859,287.3975,287.7859,5534.0
2024-11-26 15:00:00,288.76,288.83,288.58,288.59,7973.0,287.5967,287.6664,287.4174,287.4274,7973.0
2024-11-26 15:10:00,288.65,288.99,288.57,288.87,3064.0,287.4871,287.8258,287.4075,287.7063,3064.0
2024-11-26 15:20:00,288.85,289.04,288.64,288.95,4333.0,287.6863,287.8756,287.4772,287.7859,4333.0
2024-11-26 15:30:00,289.04,289.25,288.57,288.65,5731.0,287.8756,288.0847,287.4075,287.4871,5731.0
2024-11-26 15:40:00,288.46,288.63,288.03,288.07,13414.0,287.2979,287.4672,286.8696,286.9095,13414.0
2024-11-26 15:50:00,288.22,288.54,287.87,288.41,41025.0,287.0589,287.3776,286.7103,287.2481,41025.0
2024-11-27 09:30:00,290.07,291.69,289.22,289.56,7747.0,288.9014,290.5149,288.0548,288.3935,7747.0
2024-11-27 09:40:00,289.29,290.38,288.81,289.94,1500.0,288.1246,289.2102,287.6465,288.7719,1500.0
2024-11-27 09:50:00,289.61,289.69,288.83,289.69,1400.0,288.4433,288.523,287.6664,288.523,1400.0
2024-11-27 10:00:00,289.69,289.69,288.11,288.23,4445.0,288.523,288.523,286.9493,287.0688,4445.0
2024-11-27 10:10:00,288.23,288.23,287.56,287.94,2600.0,287.0688,287.0688,286.4015,286.78,2600.0
2024-11-27 10:20:00,287.99,288.59,287.93,288.29,4772.0,286.8298,287.4274,286.77,287.1286,4772.0
2024-11-27 10:30:00,288.28,288.28,287.75,287.98,2645.0,287.1186,287.1186,286.5908,286.8198,2645.0
2024-11-27 10:40:00,288.05,288.05,286.83,286.84,306.0,286.8896,286.8896,285.6745,285.6844,306.0
2024-11-27 10:50:00,287.27,287.35,286.92,286.98,1340.0,286.1127,286.1924,285.7641,285.8239,1340.0
2024-11-27 11:00:00,287.1,287.25,286.9,287.09,2448.0,285.9434,286.0928,285.7442,285.9334,2448.0
2024-11-27 11:10:00,286.88,287.33,286.78,287.33,5906.0,285.7243,286.1725,285.6247,286.1725,5906.0
2024-11-27 11:20:00,286.75,286.75,286.26,286.44,1100.0,285.5948,285.5948,285.1068,285.286,1100.0
2024-11-27 11:30:00,286.43,287.09,286.2,287.09,1541.0,285.2761,285.9334,285.047,285.9334,1541.0
2024-11-27 11:40:00,287.11,287.19,286.6,286.6,1059.0,285.9533,286.033,285.4454,285.4454,1059.0
2024-11-27 11:50:00,286.67,286.67,286.51,286.56,900.0,285.5151,285.5151,285.3558,285.4056,900.0
2024-11-27 12:00:00,286.56,286.82,286.48,286.48,2439.0,285.4056,285.6645,285.3259,285.3259,2439.0
2024-11-27 12:10:00,286.67,286.85,286.67,286.74,503.0,285.5151,285.6944,285.5151,285.5848,503.0
2024-11-27 12:20:00,286.75,286.76,286.04,286.12,3707.0,285.5948,285.6048,284.8877,284.9673,3707.0
2024-11-27 12:30:00,286.08,286.12,285.89,286.12,1034.0,284.9275,284.9673,284.7383,284.9673,1034.0
2024-11-27 12:40:00,286.28,286.86,286.24,286.53,4232.0,285.1267,285.7044,285.0869,285.3757,4232.0
2024-11-27 12:50:00,286.49,286.6,286.22,286.42,2600.0,285.3358,285.4454,285.0669,285.2661,2600.0
2024-11-27 13:00:00,286.33,286.49,286.21,286.21,2177.0,285.1765,285.3358,285.057,285.057,2177.0
2024-11-27 13:10:00,286.29,286.56,286.29,286.54,1559.0,285.1367,285.4056,285.1367,285.3856,1559.0
2024-11-27 13:20:00,286.49,286.51,286.32,286.51,1001.0,285.3358,285.3558,285.1665,285.3558,1001.0
2024-11-27 13:30:00,286.4,286.59,286.4,286.59,1564.0,285.2462,285.4354,285.2462,285.4354,1564.0
2024-11-27 13:40:00,286.54,286.57,286.36,286.57,750.0,285.3856,285.4155,285.2064,285.4155,750.0
2024-11-27 13:50:00,286.59,286.84,286.5,286.81,3665.0,285.4354,285.6844,285.3458,285.6546,3665.0
2024-11-27 14:00:00,286.75,287.01,286.75,286.87,2457.0,285.5948,285.8538,285.5948,285.7143,2457.0
2024-11-27 14:10:00,286.75,286.89,286.6,286.63,1769.0,285.5948,285.7342,285.4454,285.4753,1769.0
2024-11-27 14:20:00,286.63,286.63,286.29,286.49,1534.0,285.4753,285.4753,285.1367,285.3358,1534.0
2024-11-27 14:30:00,286.37,286.57,286.34,286.54,1736.0,285.2163,285.4155,285.1865,285.3856,1736.0
2024-11-27 14:40:00,286.48,286.52,286.26,286.31,4371.0,285.3259,285.3657,285.1068,285.1566,4371.0
2024-11-27 14:50:00,286.33,286.65,286.33,286.38,2597.0,285.1765,285.4952,285.1765,285.2263,2597.0
2024-11-27 15:00:00,286.4,286.64,286.29,286.64,4362.0,285.2462,285.4852,285.1367,285.4852,4362.0
2024-11-27 15:10:00,286.53,287.04,285.99,286.0,3210.0,285.3757,285.8836,284.8379,284.8478,3210.0
2024-11-27 15:20:00,286.0,286.5,285.93,286.43,3425.0,284.8478,285.3458,284.7781,285.2761,3425.0
2024-11-27 15:30:00,286.28,286.31,285.81,285.81,2641.0,285.1267,285.1566,284.6586,284.6586,2641.0
2024-11-27 15:40:00,285.78,286.06,285.63,286.06,6358.0,284.6287,284.9076,284.4793,284.9076,6358.0
2024-11-27 15:50:00,285.93,286.42,285.82,286.41,30522.0,284.7781,285.2661,284.6685,285.2562,30522.0
2024-11-29 09:30:00,287.92,289.13,287.22,287.74,6352.0,286.7601,287.9652,286.0629,286.5808,6352.0
2024-11-29 09:40:00,287.74,287.74,287.74,287.74,0.0,286.5808,286.5808,286.5808,286.5808,0.0
2024-11-29 09:50:00,287.63,288.0,287.09,287.09,3219.0,286.4713,286.8398,285.9334,285.9334,3219.0
2024-11-29 10:00:00,287.23,288.28,287.22,287.98,2990.0,286.0729,287.1186,286.0629,286.8198,2990.0
2024-11-29 10:10:00,288.02,288.4,287.93,288.11,5257.0,286.8597,287.2382,286.77,286.9493,5257.0
2024-11-29 10:20:00,287.94,288.97,287.94,288.56,3430.0,286.78,287.8059,286.78,287.3975,3430.0
2024-11-29 10:30:00,288.65,289.02,288.64,288.78,5615.0,287.4871,287.8557,287.4772,287.6166,5615.0
2024-11-29 10:40:00,288.66,288.8,288.11,288.58,2794.0,287.4971,287.6365,286.9493,287.4174,2794.0
2024-11-29 10:50:00,288.63,288.73,288.02,288.26,1102.0,287.4672,287.5668,286.8597,287.0987,1102.0
2024-11-29 11:00:00,288.44,288.97,288.44,288.88,4053.0,287.278,287.8059,287.278,287.7162,4053.0
2024-11-29 11:10:00,288.73,288.8,287.64,287.67,2805.0,287.5668,287.6365,286.4812,286.5111,2805.0
2024-11-29 11:20:00,287.76,288.38,287.76,288.22,2938.0,286.6007,287.2182,286.6007,287.0589,2938.0
2024-11-29 11:30:00,288.25,288.43,288.16,288.17,1766.0,287.0888,287.268,286.9991,287.0091,1766.0
2024-11-29 11:40:00,288.04,288.34,288.01,288.01,3243.0,286.8796,287.1784,286.8497,286.8497,3243.0
2024-11-29 11:50:00,288.11,288.74,288.11,288.55,3289.0,286.9493,287.5768,286.9493,287.3875,3289.0
2024-11-29 12:00:00,288.51,288.77,288.47,288.62,3090.0,287.3477,287.6067,287.3079,287.4573,3090.0
2024-11-29 12:10:00,288.61,289.03,288.61,289.01,2783.0,287.4473,287.8656,287.4473,287.8457,2783.0
2024-11-29 12:20:00,289.12,289.12,288.58,288.58,2145.0,287.9553,287.9553,287.4174,287.4174,2145.0
2024-11-29 12:30:00,288.75,288.93,288.48,288.5,6432.0,287.5867,287.766,287.3178,287.3377,6432.0
2024-11-29 12:40:00,288.41,289.07,288.25,288.91,12498.0,287.2481,287.9055,287.0888,287.7461,12498.0
2024-11-29 12:50:00,288.71,288.78,287.75,288.12,35988.0,287.5469,287.6166,286.5908,286.9593,35988.0
2024-12-02 09:30:00,288.32,288.32,286.93,287.42,9752.0,287.1585,287.1585,285.7741,286.2621,9752.0
2024-12-02 09:40:00,287.38,287.73,286.44,286.48,5631.0,286.2223,286.5709,285.286,285.3259,5631.0
2024-12-02 09:50:00,286.37,286.54,285.55,285.85,7733.0,285.2163,285.3856,284.3996,284.6984,7733.0
2024-12-02 10:00:00,285.85,287.13,285.61,287.13,23263.0,284.6984,285.9733,284.4594,285.9733,23263.0
2024-12-02 10:10:00,286.75,286.75,285.11,286.04,5354.0,285.5948,285.5948,283.9614,284.8877,5354.0
2024-12-02 10:20:00,286.31,286.5,286.31,286.48,900.0,285.1566,285.3458,285.1566,285.3259,900.0
2024-12-02 10:30:00,286.48,286.48,285.76,285.97,2600.0,285.3259,285.3259,284.6088,284.8179,2600.0
2024-12-02 10:40:00,285.63,285.81,285.63,285.65,884.0,284.4793,284.6586,284.4793,284.4992,884.0
2024-12-02 10:50:00,285.8,285.98,285.07,285.98,7460.0,284.6486,284.8279,283.9216,284.8279,7460.0
2024-12-02 11:00:00,285.72,285.72,285.41,285.42,600.0,284.5689,284.5689,284.2602,284.2702,600.0
2024-12-02 11:10:00,285.5,285.74,285.49,285.55,2553.0,284.3498,284.5889,284.3399,284.3996,2553.0
2024-12-02 11:20:00,285.75,286.25,285.59,286.21,3885.0,284.5988,285.0968,284.4395,285.057,3885.0
2024-12-02 11:30:00,285.95,286.0,285.6,285.81,8358.0,284.798,284.8478,284.4494,284.6586,8358.0
2024-12-02 11:40:00,285.81,286.33,285.61,286.0,3278.0,284.6586,285.1765,284.4594,284.8478,3278.0
2024-12-02 11:50:00,286.1,286.24,286.06,286.08,1631.0,284.9474,285.0869,284.9076,284.9275,1631.0
2024-12-02 12:00:00,286.24,286.51,286.13,286.44,929.0,285.0869,285.3558,284.9773,285.286,929.0
2024-12-02 12:10:00,286.74,286.74,286.39,286.56,500.0,285.5848,285.5848,285.2362,285.4056,500.0
2024-12-02 12:20:00,286.44,286.67,286.26,286.26,3716.0,285.286,285.5151,285.1068,285.1068,3716.0
2024-12-02 12:30:00,286.41,286.64,286.33,286.52,1995.0,285.2562,285.4852,285.1765,285.3657,1995.0
2024-12-02 12:40:00,286.63,286.96,286.47,286.47,1719.0,285.4753,285.804,285.3159,285.3159,1719.0
2024-12-02 12:50:00,286.76,286.88,286.58,286.88,3500.0,285.6048,285.7243,285.4255,285.7243,3500.0
2024-12-02 13:00:00,286.89,287.08,286.8,286.94,4377.0,285.7342,285.9235,285.6446,285.784,4377.0
2024-12-02 13:10:00,286.97,287.16,286.72,286.73,9301.0,285.8139,286.0031,285.5649,285.5749,9301.0
2024-12-02 13:20:00,286.72,287.28,286.62,287.15,3329.0,285.5649,286.1227,285.4653,285.9932,3329.0
2024-12-02 13:30:00,287.31,287.31,286.92,287.09,3249.0,286.1525,286.1525,285.7641,285.9334,3249.0
2024-12-02 13:40:00,287.01,287.01,286.67,286.99,2062.0,285.8538,285.8538,285.5151,285.8338,2062.0
2024-12-02 13:50:00,286.99,287.1,286.9,287.1,1002.0,285.8338,285.9434,285.7442,285.9434,1002.0
2024-12-02 14:00:00,287.17,287.17,286.89,286.99,3964.0,286.0131,286.0131,285.7342,285.8338,3964.0
2024-12-02 14:10:00,286.99,287.18,286.79,286.8,2125.0,285.8338,286.0231,285.6346,285.6446,2125.0
2024-12-02 14:20:00,286.79,286.97,286.78,286.91,1654.0,285.6346,285.8139,285.6247,285.7542,1654.0
2024-12-02 14:30:00,286.93,286.93,286.59,286.82,1299.0,285.7741,285.7741,285.4354,285.6645,1299.0
2024-12-02 14:40:00,286.57,286.72,286.57,286.66,10363.0,285.4155,285.5649,285.4155,285.5052,10363.0
2024-12-02 14:50:00,286.65,287.19,286.52,287.19,5705.0,285.4952,286.033,285.3657,286.033,5705.0
2024-12-02 15:00:00,287.25,287.25,287.06,287.15,4664.0,286.0928,286.0928,285.9035,285.9932,4664.0
2024-12-02 15:10:00,287.06,287.15,286.74,287.15,5035.0,285.9035,285.9932,285.5848,285.9932,5035.0
2024-12-02 15:20:00,287.3,287.33,287.14,287.25,2555.0,286.1426,286.1725,285.9832,286.0928,2555.0
2024-12-02 15:30:00,287.18,287.32,287.07,287.11,3798.0,286.0231,286.1625,285.9135,285.9533,3798.0
2024-12-02 15:40:00,287.01,287.16,286.86,287.0,6364.0,285.8538,286.0031,285.7044,285.8438,6364.0
2024-12-02 15:50:00,287.08,287.3,286.55,287.05,40807.0,285.9235,286.1426,285.3956,285.8936,40807.0
2024-12-03 09:30:00,287.26,289.12,286.03,286.18,5815.0,286.1027,287.9553,284.8777,285.0271,5815.0
2024-12-03 09:40:00,286.26,286.8,285.78,286.25,2420.0,285.1068,285.6446,284.6287,285.0968,2420.0
2024-12-03 09:50:00,286.25,286.91,286.0,286.48,3618.0,285.0968,285.7542,284.8478,285.3259,3618.0
2024-12-03 10:00:00,286.28,286.29,285.58,286.01,5438.0,285.1267,285.1367,284.4295,284.8578,5438.0
2024-12-03 10:10:00,286.01,286.32,285.44,285.88,2567.0,284.8578,285.1665,284.2901,284.7283,2567.0
2024-12-03 10:20:00,286.17,286.6,285.61,285.73,4313.0,285.0171,285.4454,284.4594,284.5789,4313.0
2024-12-03 10:30:00,285.48,285.48,284.97,285.17,10535.0,284.3299,284.3299,283.822,284.0212,10535.0
2024-12-03 10:40:00,285.12,285.17,284.93,285.12,3732.0,283.9714,284.0212,283.7821,283.9714,3732.0
2024-12-03 10:50:00,285.21,285.48,285.16,285.16,1959.0,284.061,284.3299,284.0112,284.0112,1959.0
2024-12-03 11:00:00,285.16,285.31,284.67,285.01,3573.0,284.0112,284.1606,283.5232,283.8618,3573.0
2024-12-03 11:10:00,285.0,285.05,284.71,284.71,1383.0,283.8518,283.9016,283.563,283.563,1383.0
2024-12-03 11:20:00,284.72,285.01,284.72,284.85,990.0,283.573,283.8618,283.573,283.7025,990.0
2024-12-03 11:30:00,284.77,285.17,284.59,284.65,3314.0,283.6228,284.0212,283.4435,283.5033,3314.0
2024-12-03 11:40:00,284.66,285.06,284.66,284.89,948.0,283.5132,283.9116,283.5132,283.7423,948.0
2024-12-03 11:50:00,284.96,285.34,284.72,284.83,4245.0,283.812,284.1905,283.573,283.6825,4245.0
2024-12-03 12:00:00,284.82,284.83,284.69,284.69,400.0,283.6726,283.6825,283.5431,283.5431,400.0
2024-12-03 12:10:00,284.84,285.44,284.71,285.44,2989.0,283.6925,284.2901,283.563,284.2901,2989.0
2024-12-03 12:20:00,285.14,285.29,285.14,285.14,1062.0,283.9913,284.1407,283.9913,283.9913,1062.0
2024-12-03 12:30:00,285.29,285.68,285.28,285.6,2775.0,284.1407,284.5291,284.1307,284.4494,2775.0
2024-12-03 12:40:00,285.5,285.69,285.5,285.54,1395.0,284.3498,284.5391,284.3498,284.3897,1395.0
2024-12-03 12:50:00,285.41,285.41,285.1,285.1,644.0,284.2602,284.2602,283.9514,283.9514,644.0
2024-12-03 13:00:00,285.06,285.41,285.06,285.22,1120.0,283.9116,284.2602,283.9116,284.071,1120.0
2024-12-03 13:10:00,285.31,285.31,285.16,285.23,1252.0,284.1606,284.1606,284.0112,284.0809,1252.0
2024-12-03 13:20:00,285.23,285.37,285.22,285.37,1171.0,284.0809,284.2204,284.071,284.2204,1171.0
2024-12-03 13:30:00,285.32,285.61,285.32,285.56,2442.0,284.1706,284.4594,284.1706,284.4096,2442.0
2024-12-03 13:40:00,285.6,285.99,285.43,285.99,2985.0,284.4494,284.8379,284.2801,284.8379,2985.0
2024-12-03 13:50:00,286.0,286.0,285.3,285.34,2146.0,284.8478,284.8478,284.1506,284.1905,2146.0
2024-12-03 14:00:00,285.05,285.62,285.05,285.39,3091.0,283.9016,284.4694,283.9016,284.2403,3091.0
2024-12-03 14:10:00,285.41,285.43,285.4,285.43,200.0,284.2602,284.2801,284.2502,284.2801,200.0
2024-12-03 14:20:00,285.43,285.43,285.26,285.43,2283.0,284.2801,284.2801,284.1108,284.2801,2283.0
2024-12-03 14:30:00,285.44,285.64,285.44,285.64,946.0,284.2901,284.4893,284.2901,284.4893,946.0
2024-12-03 14:40:00,285.64,285.79,285.53,285.79,1982.0,284.4893,284.6387,284.3797,284.6387,1982.0
2024-12-03 14:50:00,285.58,285.9,285.58,285.77,689.0,284.4295,284.7482,284.4295,284.6187,689.0
2024-12-03 15:00:00,285.76,286.01,285.76,286.0,1308.0,284.6088,284.8578,284.6088,284.8478,1308.0
2024-12-03 15:10:00,286.0,286.11,285.68,285.93,2605.0,284.8478,284.9574,284.5291,284.7781,2605.0
2024-12-03 15:20:00,285.84,286.29,285.83,286.29,4059.0,284.6885,285.1367,284.6785,285.1367,4059.0
2024-12-03 15:30:00,286.18,286.32,285.92,286.28,8712.0,285.0271,285.1665,284.7681,285.1267,8712.0
2024-12-03 15:40:00,286.24,286.27,285.86,286.24,7579.0,285.0869,285.1167,284.7084,285.0869,7579.0
2024-12-03 15:50:00,286.11,286.71,285.92,286.55,38739.0,284.9574,285.555,284.7681,285.3956,38739.0
2024-12-04 09:30:00,285.13,286.1,283.68,285.96,10840.0,283.9813,284.9474,282.5372,284.808,10840.0
2024-12-04 09:40:00,285.29,286.3,284.97,285.42,5725.0,284.1407,285.1466,283.822,284.2702,5725.0
2024-12-04 09:50:00,285.41,285.55,284.65,285.13,3110.0,284.2602,284.3996,283.5033,283.9813,3110.0
2024-12-04 10:00:00,284.97,285.62,284.89,285.04,5833.0,283.822,284.4694,283.7423,283.8917,5833.0
2024-12-04 10:10:00,285.06,285.06,284.18,284.26,3606.0,283.9116,283.9116,283.0352,283.1148,3606.0
2024-12-04 10:20:00,284.31,284.87,284.13,284.54,3175.0,283.1646,283.7224,282.9854,283.3937,3175.0
2024-12-04 10:30:00,284.54,285.37,284.22,285.31,2960.0,283.3937,284.2204,283.075,284.1606,2960.0
2024-12-04 10:40:00,285.3,285.78,285.29,285.7,8295.0,284.1506,284.6287,284.1407,284.549,8295.0
2024-12-04 10:50:00,285.5,285.84,285.5,285.69,2755.0,284.3498,284.6885,284.3498,284.5391,2755.0
2024-12-04 11:00:00,285.69,285.86,285.25,285.72,3847.0,284.5391,284.7084,284.1008,284.5689,3847.0
2024-12-04 11:10:00,285.82,286.19,285.7,286.19,2325.0,284.6685,285.0371,284.549,285.0371,2325.0
2024-12-04 11:20:00,286.4,286.64,286.29,286.29,7038.0,285.2462,285.4852,285.1367,285.1367,7038.0
2024-12-04 11:30:00,286.31,286.39,285.94,286.03,3927.0,285.1566,285.2362,284.7881,284.8777,3927.0
2024-12-04 11:40:00,286.19,286.35,285.8,285.82,1279.0,285.0371,285.1964,284.6486,284.6685,1279.0
2024-12-04 11:50:00,285.92,286.37,285.91,285.97,1567.0,284.7681,285.2163,284.7582,284.8179,1567.0
2024-12-04 12:00:00,285.94,286.24,285.8,286.07,2653.0,284.7881,285.0869,284.6486,284.9175,2653.0
2024-12-04 12:10:00,286.09,286.78,286.08,286.43,9884.0,284.9375,285.6247,284.9275,285.2761,9884.0
2024-12-04 12:20:00,286.49,286.89,286.26,286.48,4135.0,285.3358,285.7342,285.1068,285.3259,4135.0
2024-12-04 12:30:00,286.27,286.34,286.08,286.23,1822.0,285.1167,285.1865,284.9275,285.0769,1822.0
2024-12-04 12:40:00,286.08,286.14,285.96,286.05,1926.0,284.9275,284.9873,284.808,284.8976,1926.0
2024-12-04 12:50:00,286.19,286.32,285.98,285.98,1353.0,285.0371,285.1665,284.8279,284.8279,1353.0
2024-12-04 13:00:00,286.02,286.02,285.76,285.78,2427.0,284.8677,284.8677,284.6088,284.6287,2427.0
2024-12-04 13:10:00,285.73,285.81,285.35,285.66,3498.0,284.5789,284.6586,284.2004,284.5092,3498.0
2024-12-04 13:20:00,285.63,285.71,285.34,285.34,7726.0,284.4793,284.559,284.1905,284.1905,7726.0
2024-12-04 13:30:00,284.74,284.74,284.29,284.29,3865.0,283.5929,283.5929,283.1447,283.1447,3865.0
2024-12-04 13:40:00,284.25,284.69,284.25,284.55,4499.0,283.1049,283.5431,283.1049,283.4037,4499.0
2024-12-04 13:50:00,284.53,284.53,284.3,284.49,2125.0,283.3837,283.3837,283.1547,283.3439,2125.0
2024-12-04 14:00:00,284.5,284.7,284.27,284.62,4116.0,283.3539,283.5531,283.1248,283.4734,4116.0
2024-12-04 14:10:00,284.69,285.21,284.69,285.2,2465.0,283.5431,284.061,283.5431,284.051,2465.0
2024-12-04 14:20:00,285.22,285.3,285.12,285.3,6314.0,284.071,284.1506,283.9714,284.1506,6314.0
2024-12-04 14:30:00,285.27,285.71,285.2,285.71,2463.0,284.1208,284.559,284.051,284.559,2463.0
2024-12-04 14:40:00,285.61,285.67,285.44,285.44,4091.0,284.4594,284.5191,284.2901,284.2901,4091.0
2024-12-04 14:50:00,285.49,285.65,285.32,285.32,3183.0,284.3399,284.4992,284.1706,284.1706,3183.0
2024-12-04 15:00:00,285.38,285.87,285.19,285.87,3969.0,284.2303,284.7183,284.0411,284.7183,3969.0
2024-12-04 15:10:00,285.88,286.03,285.34,285.46,4816.0,284.7283,284.8777,284.1905,284.31,4816.0
2024-12-04 15:20:00,285.55,285.85,285.48,285.61,5694.0,284.3996,284.6984,284.3299,284.4594,5694.0
2024-12-04 15:30:00,285.59,285.95,285.59,285.78,2733.0,284.4395,284.798,284.4395,284.6287,2733.0
2024-12-04 15:40:00,285.93,286.08,285.45,286.06,16140.0,284.7781,284.9275,284.3,284.9076,16140.0
2024-12-04 15:50:00,286.06,286.07,285.06,285.59,35480.0,284.9076,284.9175,283.9116,284.4395,35480.0
2024-12-05 09:30:00,285.0,285.25,282.16,282.16,18366.0,283.8518,284.1008,281.0233,281.0233,18366.0
2024-12-05 09:40:00,282.77,286.01,282.17,286.01,6768.0,281.6308,284.8578,281.0332,284.8578,6768.0
2024-12-05 09:50:00,285.89,286.03,284.89,286.03,3110.0,284.7383,284.8777,283.7423,284.8777,3110.0
2024-12-05 10:00:00,286.26,286.71,285.51,285.51,5537.0,285.1068,285.555,284.3598,284.3598,5537.0
2024-12-05 10:10:00,285.46,286.16,285.46,285.94,6437.0,284.31,285.0072,284.31,284.7881,6437.0
2024-12-05 10:20:00,285.94,285.99,285.11,285.11,3584.0,284.7881,284.8379,283.9614,283.9614,3584.0
2024-12-05 10:30:00,285.04,285.48,284.74,284.91,5622.0,283.8917,284.3299,283.5929,283.7622,5622.0
2024-12-05 10:40:00,284.8,285.8,284.79,285.79,9009.0,283.6527,284.6486,283.6427,284.6387,9009.0
2024-12-05 10:50:00,285.93,286.15,285.39,285.57,5179.0,284.7781,284.9972,284.2403,284.4196,5179.0
2024-12-05 11:00:00,285.4,285.42,285.15,285.26,6329.0,284.2502,284.2702,284.0012,284.1108,6329.0
2024-12-05 11:10:00,285.26,285.26,284.37,284.53,11453.0,284.1108,284.1108,283.2244,283.3837,11453.0
2024-12-05 11:20:00,284.53,284.93,284.44,284.93,2151.0,283.3837,283.7821,283.2941,283.7821,2151.0
2024-12-05 11:30:00,284.79,284.81,284.01,284.73,14545.0,283.6427,283.6626,282.8658,283.5829,14545.0
2024-12-05 11:40:00,284.9,285.36,284.85,285.17,19613.0,283.7523,284.2104,283.7025,284.0212,19613.0
2024-12-05 11:50:00,284.99,285.65,284.99,285.65,5345.0,283.8419,284.4992,283.8419,284.4992,5345.0
2024-12-05 12:00:00,285.85,286.29,285.85,285.99,2073.0,284.6984,285.1367,284.6984,284.8379,2073.0
2024-12-05 12:10:00,286.0,286.0,285.77,285.86,3018.0,284.8478,284.8478,284.6187,284.7084,3018.0
2024-12-05 12:20:00,285.76,286.09,285.4,286.06,6797.0,284.6088,284.9375,284.2502,284.9076,6797.0
2024-12-05 12:30:00,285.9,286.05,285.84,285.88,4049.0,284.7482,284.8976,284.6885,284.7283,4049.0
2024-12-05 12:40:00,285.79,286.11,285.6,286.1,13043.0,284.6387,284.9574,284.4494,284.9474,13043.0
2024-12-05 12:50:00,286.33,286.62,286.33,286.61,500.0,285.1765,285.4653,285.1765,285.4554,500.0
2024-12-05 13:00:00,286.72,287.69,286.71,287.41,14736.0,285.5649,286.531,285.555,286.2521,14736.0
2024-12-05 13:10:00,287.38,288.23,287.25,288.02,9662.0,286.2223,287.0688,286.0928,286.8597,9662.0
2024-12-05 13:20:00,288.05,288.35,287.86,288.0,19016.0,286.8896,287.1884,286.7003,286.8398,19016.0
2024-12-05 13:30:00,287.92,288.13,287.68,287.81,9687.0,286.7601,286.9692,286.5211,286.6505,9687.0
2024-12-05 13:40:00,287.93,288.76,287.85,288.32,16814.0,286.77,287.5967,286.6904,287.1585,16814.0
2024-12-05 13:50:00,287.94,288.42,287.83,288.4,8295.0,286.78,287.2581,286.6704,287.2382,8295.0
2024-12-05 14:00:00,288.47,288.83,288.34,288.59,3481.0,287.3079,287.6664,287.1784,287.4274,3481.0
2024-12-05 14:10:00,288.58,288.64,288.17,288.5,8532.0,287.4174,287.4772,287.0091,287.3377,8532.0
2024-12-05 14:20:00,288.54,288.84,288.47,288.61,4101.0,287.3776,287.6764,287.3079,287.4473,4101.0
2024-12-05 14:30:00,288.59,289.22,288.58,288.94,11709.0,287.4274,288.0548,287.4174,287.776,11709.0
2024-12-05 14:40:00,288.93,288.93,288.41,288.52,3210.0,287.766,287.766,287.2481,287.3577,3210.0
2024-12-05 14:50:00,288.53,288.69,288.53,288.59,2965.0,287.3676,287.527,287.3676,287.4274,2965.0
2024-12-05 15:00:00,288.56,288.82,288.43,288.51,11536.0,287.3975,287.6565,287.268,287.3477,11536.0
2024-12-05 15:10:00,288.48,288.89,288.44,288.88,4871.0,287.3178,287.7262,287.278,287.7162,4871.0
2024-12-05 15:20:00,288.94,288.94,287.96,288.08,6170.0,287.776,287.776,286.7999,286.9194,6170.0
2024-12-05 15:30:00,287.96,288.43,287.63,288.35,7207.0,286.7999,287.268,286.4713,287.1884,7207.0
2024-12-05 15:40:00,288.29,288.32,287.54,287.89,6936.0,287.1286,287.1585,286.3816,286.7302,6936.0
2024-12-05 15:50:00,287.77,288.04,287.37,287.64,51742.0,286.6107,286.8796,286.2123,286.4812,51742.0
2024-12-06 09:30:00,288.23,289.29,287.77,288.66,4077.0,287.0688,288.1246,286.6107,287.4971,4077.0
2024-12-06 09:40:00,288.84,288.85,285.96,285.96,6927.0,287.6764,287.6863,284.808,284.808,6927.0
2024-12-06 09:50:00,286.06,286.75,285.7,286.7,5894.0,284.9076,285.5948,284.549,285.545,5894.0
2024-12-06 10:00:00,286.53,287.46,286.33,287.46,6428.0,285.3757,286.3019,285.1765,286.3019,6428.0
2024-12-06 10:10:00,287.23,287.75,287.2,287.54,2219.0,286.0729,286.5908,286.043,286.3816,2219.0
2024-12-06 10:20:00,287.83,288.37,287.83,288.28,1431.0,286.6704,287.2083,286.6704,287.1186,1431.0
2024-12-06 10:30:00,288.18,288.7,287.74,288.47,10638.0,287.019,287.5369,286.5808,287.3079,10638.0
2024-12-06 10:40:00,288.45,288.77,288.36,288.55,5743.0,287.288,287.6067,287.1983,287.3875,5743.0
2024-12-06 10:50:00,288.34,288.66,288.34,288.66,4002.0,287.1784,287.4971,287.1784,287.4971,4002.0
2024-12-06 11:00:00,288.61,288.62,287.64,287.68,9656.0,287.4473,287.4573,286.4812,286.5211,9656.0
2024-12-06 11:10:00,287.8,287.98,287.71,287.88,6519.0,286.6406,286.8198,286.5509,286.7202,6519.0
2024-12-06 11:20:00,287.82,288.24,287.38,288.24,14280.0,286.6605,287.0788,286.2223,287.0788,14280.0
2024-12-06 11:30:00,287.64,288.14,287.21,287.92,3684.0,286.4812,286.9792,286.0529,286.7601,3684.0
2024-12-06 11:40:00,287.9,288.06,287.71,287.96,6024.0,286.7402,286.8995,286.5509,286.7999,6024.0
2024-12-06 11:50:00,288.17,288.58,288.17,288.58,1470.0,287.0091,287.4174,287.0091,287.4174,1470.0
2024-12-06 12:00:00,288.49,288.49,287.95,288.12,3314.0,287.3278,287.3278,286.79,286.9593,3314.0
2024-12-06 12:10:00,288.11,288.11,287.66,287.72,5280.0,286.9493,286.9493,286.5011,286.5609,5280.0
2024-12-06 12:20:00,287.7,288.31,287.67,288.25,7039.0,286.541,287.1485,286.5111,287.0888,7039.0
2024-12-06 12:30:00,288.23,288.23,287.67,287.72,3919.0,287.0688,287.0688,286.5111,286.5609,3919.0
2024-12-06 12:40:00,287.7,288.66,287.7,288.17,21629.0,286.541,287.4971,286.541,287.0091,21629.0
2024-12-06 12:50:00,287.84,288.42,287.68,288.25,7977.0,286.6804,287.2581,286.5211,287.0888,7977.0
2024-12-06 13:00:00,288.22,288.34,287.85,288.34,3896.0,287.0589,287.1784,286.6904,287.1784,3896.0
2024-12-06 13:10:00,288.32,288.48,287.84,288.29,6799.0,287.1585,287.3178,286.6804,287.1286,6799.0
2024-12-06 13:20:00,288.31,288.33,288.08,288.15,4203.0,287.1485,287.1684,286.9194,286.9892,4203.0
2024-12-06 13:30:00,288.0,288.03,287.56,288.03,7447.0,286.8398,286.8696,286.4015,286.8696,7447.0
2024-12-06 13:40:00,287.75,287.8,287.66,287.68,4075.0,286.5908,286.6406,286.5011,286.5211,4075.0
2024-12-06 13:50:00,287.77,288.17,287.76,287.76,7146.0,286.6107,287.0091,286.6007,286.6007,7146.0
2024-12-06 14:00:00,287.71,287.72,286.18,286.4,9636.0,286.5509,286.5609,285.0271,285.2462,9636.0
2024-12-06 14:10:00,286.45,286.68,286.09,286.23,10944.0,285.296,285.5251,284.9375,285.0769,10944.0
2024-12-06 14:20:00,286.32,287.07,286.32,286.95,3327.0,285.1665,285.9135,285.1665,285.794,3327.0
2024-12-06 14:30:00,286.77,286.77,286.29,286.68,4489.0,285.6147,285.6147,285.1367,285.5251,4489.0
2024-12-06 14:40:00,286.6,286.92,286.6,286.69,4070.0,285.4454,285.7641,285.4454,285.535,4070.0
2024-12-06 14:50:00,286.78,287.08,286.77,286.91,3494.0,285.6247,285.9235,285.6147,285.7542,3494.0
2024-12-06 15:00:00,286.81,287.19,286.5,286.86,9472.0,285.6546,286.033,285.3458,285.7044,9472.0
2024-12-06 15:10:00,286.87,287.3,286.86,286.94,7932.0,285.7143,286.1426,285.7044,285.784,7932.0
2024-12-06 15:20:00,286.94,287.31,286.86,287.17,6261.0,285.784,286.1525,285.7044,286.0131,6261.0
2024-12-06 15:30:00,287.21,287.3,287.04,287.15,9288.0,286.0529,286.1426,285.8836,285.9932,9288.0
2024-12-06 15:40:00,287.04,287.28,287.0,287.02,22523.0,285.8836,286.1227,285.8438,285.8637,22523.0
2024-12-06 15:50:00,287.0,287.5,286.48,286.85,88588.0,285.8438,286.3418,285.3259,285.6944,88588.0
2024-12-09 09:30:00,286.59,288.85,285.08,287.84,16756.0,285.4354,287.6863,283.9315,286.6804,16756.0
2024-12-09 09:40:00,288.0,288.01,286.0,286.32,5724.0,286.8398,286.8497,284.8478,285.1665,5724.0
2024-12-09 09:50:00,286.18,286.19,283.2,283.65,6529.0,285.0271,285.0371,282.0591,282.5073,6529.0
2024-12-09 10:00:00,283.58,284.67,283.4,284.1,5890.0,282.4376,283.5232,282.2583,282.9555,5890.0
2024-12-09 10:10:00,283.98,284.05,283.52,284.01,9632.0,282.836,282.9057,282.3778,282.8658,9632.0
2024-12-09 10:20:00,283.67,283.88,283.39,283.39,1000.0,282.5272,282.7364,282.2483,282.2483,1000.0
2024-12-09 10:30:00,283.62,283.64,281.74,281.74,15680.0,282.4774,282.4973,280.605,280.605,15680.0
2024-12-09 10:40:00,281.62,281.8,280.92,281.61,4676.0,280.4855,280.6647,279.7883,280.4755,4676.0
2024-12-09 10:50:00,281.82,281.82,280.13,280.16,4029.0,280.6847,280.6847,279.0015,279.0313,4029.0
2024-12-09 11:00:00,280.55,280.55,278.83,278.95,18728.0,279.4198,279.4198,277.7067,277.8262,18728.0
2024-12-09 11:10:00,279.34,280.65,278.98,280.0,16858.0,278.2147,279.5194,277.8561,278.872,16858.0
2024-12-09 11:20:00,280.27,280.63,279.38,280.63,18452.0,279.1409,279.4995,278.2545,279.4995,18452.0
2024-12-09 11:30:00,280.7,281.27,279.96,279.96,3022.0,279.5692,280.1369,278.8322,278.8322,3022.0
2024-12-09 11:40:00,280.56,281.09,280.56,281.09,2235.0,279.4297,279.9576,279.4297,279.9576,2235.0
2024-12-09 11:50:00,280.81,281.27,280.81,281.12,3125.0,279.6787,280.1369,279.6787,279.9875,3125.0
2024-12-09 12:00:00,281.09,281.23,280.53,280.53,3322.0,279.9576,280.097,279.3999,279.3999,3322.0
2024-12-09 12:10:00,280.82,281.29,280.53,281.29,3505.0,279.6887,280.1568,279.3999,280.1568,3505.0
2024-12-09 12:20:00,280.94,280.94,280.39,280.66,4139.0,279.8082,279.8082,279.2604,279.5293,4139.0
2024-12-09 12:30:00,280.66,281.54,280.66,281.06,9119.0,279.5293,280.4058,279.5293,279.9277,9119.0
2024-12-09 12:40:00,281.06,281.44,280.77,281.06,3558.0,279.9277,280.3062,279.6389,279.9277,3558.0
2024-12-09 12:50:00,281.44,281.48,281.06,281.06,600.0,280.3062,280.346,279.9277,279.9277,600.0
2024-12-09 13:00:00,281.46,282.47,281.06,281.75,4545.0,280.3261,281.332,279.9277,280.6149,4545.0
2024-12-09 13:10:00,282.08,282.23,281.5,281.69,1834.0,280.9436,281.093,280.3659,280.5552,1834.0
2024-12-09 13:20:00,281.69,282.05,281.63,281.85,5173.0,280.5552,280.9137,280.4954,280.7145,5173.0
2024-12-09 13:30:00,281.86,282.54,281.86,282.31,5077.0,280.7245,281.4018,280.7245,281.1727,5077.0
2024-12-09 13:40:00,282.41,282.48,282.09,282.45,3380.0,281.2723,281.342,280.9536,281.3121,3380.0
2024-12-09 13:50:00,282.4,282.66,282.28,282.56,2503.0,281.2623,281.5213,281.1428,281.4217,2503.0
2024-12-09 14:00:00,282.56,282.77,282.37,282.68,5656.0,281.4217,281.6308,281.2324,281.5412,5656.0
2024-12-09 14:10:00,282.52,282.8,282.18,282.18,6649.0,281.3818,281.6607,281.0432,281.0432,6649.0
2024-12-09 14:20:00,282.04,282.27,281.18,281.26,8571.0,280.9038,281.1328,280.0472,280.1269,8571.0
2024-12-09 14:30:00,281.33,281.7,281.16,281.54,8167.0,280.1966,280.5651,280.0273,280.4058,8167.0
2024-12-09 14:40:00,281.54,281.93,280.64,281.07,15093.0,280.4058,280.7942,279.5094,279.9377,15093.0
2024-12-09 14:50:00,280.88,280.97,280.47,280.69,14314.0,279.7484,279.8381,279.3401,279.5592,14314.0
2024-12-09 15:00:00,280.86,280.89,280.63,280.64,3484.0,279.7285,279.7584,279.4995,279.5094,3484.0
2024-12-09 15:10:00,280.86,281.72,280.76,281.66,5451.0,279.7285,280.5851,279.6289,280.5253,5451.0
2024-12-09 15:20:00,281.79,281.94,281.28,281.37,8133.0,280.6548,280.8042,280.1468,280.2365,8133.0
2024-12-09 15:30:00,281.28,281.37,281.09,281.35,6834.0,280.1468,280.2365,279.9576,280.2166,6834.0
2024-12-09 15:40:00,281.31,281.34,280.83,281.21,30286.0,280.1767,280.2066,279.6986,280.0771,30286.0
2024-12-09 15:50:00,281.22,281.55,280.83,281.28,37028.0,280.0871,280.4157,279.6986,280.1468,37028.0
2024-12-10 09:30:00,279.45,281.01,275.09,275.1,12320.0,278.3242,279.8779,273.9818,273.9917,12320.0
2024-12-10 09:40:00,275.71,276.08,273.42,274.63,22572.0,274.5993,274.9678,272.3185,273.5236,22572.0
2024-12-10 09:50:00,274.36,275.98,273.88,275.98,12629.0,273.2547,274.8682,272.7766,274.8682,12629.0
2024-12-10 10:00:00,275.43,276.01,274.74,275.36,8186.0,274.3204,274.8981,273.6332,274.2507,8186.0
2024-12-10 10:10:00,276.08,276.54,275.39,276.13,5503.0,274.9678,275.4259,274.2806,275.0176,5503.0
2024-12-10 10:20:00,276.28,277.33,275.63,276.13,9259.0,275.167,276.2127,274.5196,275.0176,9259.0
2024-12-10 10:30:00,276.33,277.35,276.33,276.6,6450.0,275.2168,276.2327,275.2168,275.4857,6450.0
2024-12-10 10:40:00,277.9,278.09,276.56,277.99,6308.0,276.7805,276.9697,275.4459,276.8701,6308.0
2024-12-10 10:50:00,277.84,277.94,276.85,277.52,6605.0,276.7207,276.8203,275.7347,276.402,6605.0
2024-12-10 11:00:00,277.0,278.1,276.62,277.67,9636.0,275.8841,276.9796,275.5056,276.5514,9636.0
2024-12-10 11:10:00,277.74,278.21,276.74,276.82,7094.0,276.6211,277.0892,275.6251,275.7048,7094.0
2024-12-10 11:20:00,276.9,277.52,276.58,277.51,9552.0,275.7845,276.402,275.4658,276.392,9552.0
2024-12-10 11:30:00,277.2,277.56,276.59,276.91,7359.0,276.0833,276.4418,275.4757,275.7944,7359.0
2024-12-10 11:40:00,276.61,277.3,276.6,276.98,6953.0,275.4956,276.1829,275.4857,275.8642,6953.0
2024-12-10 11:50:00,277.0,277.02,276.55,276.61,4580.0,275.8841,275.904,275.4359,275.4956,4580.0
2024-12-10 12:00:00,276.77,276.9,276.58,276.82,2000.0,275.655,275.7845,275.4658,275.7048,2000.0
2024-12-10 12:10:00,276.85,277.36,276.65,277.34,6471.0,275.7347,276.2426,275.5355,276.2227,6471.0
2024-12-10 12:20:00,277.21,277.38,276.66,276.91,4693.0,276.0932,276.2625,275.5454,275.7944,4693.0
2024-12-10 12:30:00,276.93,277.26,276.93,277.04,2250.0,275.8144,276.143,275.8144,275.9239,2250.0
2024-12-10 12:40:00,276.83,276.88,276.32,276.44,3790.0,275.7148,275.7646,275.2068,275.3263,3790.0
2024-12-10 12:50:00,276.42,276.42,275.97,275.97,1417.0,275.3064,275.3064,274.8582,274.8582,1417.0
2024-12-10 13:00:00,276.13,276.13,275.53,275.55,9843.0,275.0176,275.0176,274.42,274.4399,9843.0
2024-12-10 13:10:00,275.56,275.65,275.4,275.51,2170.0,274.4499,274.5395,274.2905,274.4001,2170.0
2024-12-10 13:20:00,275.5,275.69,274.83,274.89,8269.0,274.3901,274.5794,273.7228,273.7826,8269.0
2024-12-10 13:30:00,274.82,275.42,274.66,275.42,5813.0,273.7129,274.3104,273.5535,274.3104,5813.0
2024-12-10 13:40:00,275.37,275.5,275.06,275.06,2292.0,274.2606,274.3901,273.9519,273.9519,2292.0
2024-12-10 13:50:00,275.25,275.35,275.02,275.13,4954.0,274.1411,274.2407,273.9121,274.0216,4954.0
2024-12-10 14:00:00,275.33,275.39,275.1,275.1,1355.0,274.2208,274.2806,273.9917,273.9917,1355.0
2024-12-10 14:10:00,275.05,275.34,274.77,275.34,4605.0,273.9419,274.2308,273.6631,274.2308,4605.0
2024-12-10 14:20:00,275.23,275.34,274.98,274.99,2055.0,274.1212,274.2308,273.8722,273.8822,2055.0
2024-12-10 14:30:00,274.81,275.42,274.64,275.36,6848.0,273.7029,274.3104,273.5336,274.2507,6848.0
2024-12-10 14:40:00,275.35,275.68,275.35,275.56,1805.0,274.2407,274.5694,274.2407,274.4499,1805.0
2024-12-10 14:50:00,275.67,276.24,275.67,276.03,3243.0,274.5594,275.1271,274.5594,274.918,3243.0
2024-12-10 15:00:00,276.08,276.41,276.01,276.3,5587.0,274.9678,275.2965,274.8981,275.1869,5587.0
2024-12-10 15:10:00,276.1,276.22,275.96,276.15,3694.0,274.9877,275.1072,274.8483,275.0375,3694.0
2024-12-10 15:20:00,276.03,276.03,275.31,275.59,10405.0,274.918,274.918,274.2009,274.4798,10405.0
2024-12-10 15:30:00,275.44,275.87,275.16,275.7,7025.0,274.3304,274.7586,274.0515,274.5893,7025.0
2024-12-10 15:40:00,275.48,276.17,275.48,275.92,3498.0,274.3702,275.0574,274.3702,274.8084,3498.0
2024-12-10 15:50:00,276.02,276.64,275.91,276.23,23857.0,274.908,275.5255,274.7985,275.1172,23857.0
2024-12-11 09:30:00,279.39,279.39,277.56,278.76,7302.0,278.2644,278.2644,276.4418,277.637,7302.0
2024-12-11 09:40:00,278.07,279.08,277.36,278.91,18315.0,276.9498,277.9557,276.2426,277.7864,18315.0
2024-12-11 09:50:00,278.67,278.67,276.83,277.35,8338.0,277.5473,277.5473,275.7148,276.2327,8338.0
2024-12-11 10:00:00,278.0,278.55,277.08,278.55,12327.0,276.88,277.4278,275.9638,277.4278,12327.0
2024-12-11 10:10:00,277.22,278.71,277.22,278.31,4052.0,276.1032,277.5872,276.1032,277.1888,4052.0
2024-12-11 10:20:00,278.84,279.13,278.34,278.41,3860.0,277.7167,278.0055,277.2187,277.2884,3860.0
2024-12-11 10:30:00,278.37,278.48,277.4,278.48,3556.0,277.2486,277.3581,276.2825,277.3581,3556.0
2024-12-11 10:40:00,278.37,278.57,278.16,278.56,5200.0,277.2486,277.4478,277.0394,277.4378,5200.0
2024-12-11 10:50:00,278.4,279.13,278.07,278.07,3785.0,277.2784,278.0055,276.9498,276.9498,3785.0
2024-12-11 11:00:00,278.41,278.66,278.16,278.25,3092.0,277.2884,277.5374,277.0394,277.129,3092.0
2024-12-11 11:10:00,278.29,278.47,277.8,278.12,2626.0,277.1689,277.3482,276.6809,276.9996,2626.0
2024-12-11 11:20:00,278.13,278.24,278.13,278.23,780.0,277.0095,277.1191,277.0095,277.1091,780.0
2024-12-11 11:30:00,278.19,278.4,278.09,278.21,3568.0,277.0693,277.2784,276.9697,277.0892,3568.0
2024-12-11 11:40:00,278.4,278.67,278.24,278.54,4156.0,277.2784,277.5473,277.1191,277.4179,4156.0
2024-12-11 11:50:00,278.54,278.95,278.47,278.85,3414.0,277.4179,277.8262,277.3482,277.7266,3414.0
2024-12-11 12:00:00,278.67,278.76,278.32,278.56,2191.0,277.5473,277.637,277.1988,277.4378,2191.0
2024-12-11 12:10:00,278.63,278.95,278.3,278.72,3943.0,277.5075,277.8262,277.1788,277.5971,3943.0
2024-12-11 12:20:00,278.29,278.7,278.29,278.63,5426.0,277.1689,277.5772,277.1689,277.5075,5426.0
2024-12-11 12:30:00,278.64,279.32,278.48,278.84,17981.0,277.5175,278.1947,277.3581,277.7167,17981.0
2024-12-11 12:40:00,278.9,279.28,278.8,278.82,5635.0,277.7764,278.1549,277.6768,277.6967,5635.0
2024-12-11 12:50:00,278.92,279.1,278.85,278.93,1700.0,277.7963,277.9756,277.7266,277.8063,1700.0
2024-12-11 13:00:00,278.93,279.3,278.75,278.76,2591.0,277.8063,278.1748,277.627,277.637,2591.0
2024-12-11 13:10:00,278.77,278.78,278.57,278.78,3475.0,277.6469,277.6569,277.4478,277.6569,3475.0
2024-12-11 13:20:00,278.77,278.92,278.7,278.7,6157.0,277.6469,277.7963,277.5772,277.5772,6157.0
2024-12-11 13:30:00,278.81,278.97,278.4,278.51,2912.0,277.6868,277.8461,277.2784,277.388,2912.0
2024-12-11 13:40:00,278.51,279.1,278.46,278.91,5020.0,277.388,277.9756,277.3382,277.7864,5020.0
2024-12-11 13:50:00,278.91,278.91,278.62,278.79,1727.0,277.7864,277.7864,277.4976,277.6669,1727.0
2024-12-11 14:00:00,278.89,279.84,278.79,279.47,8815.0,277.7665,278.7126,277.6669,278.3441,8815.0
2024-12-11 14:10:00,279.48,279.6,279.26,279.4,4098.0,278.3541,278.4736,278.135,278.2744,4098.0
2024-12-11 14:20:00,279.34,279.9,279.25,279.56,6670.0,278.2147,278.7724,278.125,278.4338,6670.0
2024-12-11 14:30:00,279.6,279.9,279.6,279.75,3944.0,278.4736,278.7724,278.4736,278.623,3944.0
2024-12-11 14:40:00,279.72,279.8,279.06,279.18,3743.0,278.5931,278.6728,277.9358,278.0553,3743.0
2024-12-11 14:50:00,279.27,279.72,279.26,279.53,5814.0,278.1449,278.5931,278.135,278.4039,5814.0
2024-12-11 15:00:00,279.41,279.67,279.31,279.62,7138.0,278.2844,278.5433,278.1848,278.4935,7138.0
2024-12-11 15:10:00,279.59,279.84,279.13,279.66,14891.0,278.4636,278.7126,278.0055,278.5334,14891.0
2024-12-11 15:20:00,279.63,279.77,279.49,279.77,9647.0,278.5035,278.6429,278.364,278.6429,9647.0
2024-12-11 15:30:00,279.74,279.86,279.51,279.76,5101.0,278.613,278.7326,278.384,278.633,5101.0
2024-12-11 15:40:00,279.73,279.81,279.18,279.75,18853.0,278.6031,278.6828,278.0553,278.623,18853.0
2024-12-11 15:50:00,279.67,279.8,279.17,279.5,67100.0,278.5433,278.6728,278.0453,278.374,67100.0
2024-12-12 09:30:00,279.9,279.9,277.38,277.96,12004.0,278.7724,278.7724,276.2625,276.8402,12004.0
2024-12-12 09:40:00,277.74,279.11,277.53,279.11,6567.0,276.6211,277.9856,276.4119,277.9856,6567.0
2024-12-12 09:50:00,278.9,279.12,277.71,277.76,2227.0,277.7764,277.9955,276.5912,276.641,2227.0
2024-12-12 10:00:00,278.02,278.9,278.0,278.86,4226.0,276.9,277.7764,276.88,277.7366,4226.0
2024-12-12 10:10:00,278.86,279.17,278.63,279.08,6905.0,277.7366,278.0453,277.5075,277.9557,6905.0
2024-12-12 10:20:00,278.9,279.19,278.47,279.1,2894.0,277.7764,278.0653,277.3482,277.9756,2894.0
2024-12-12 10:30:00,279.14,279.14,278.64,278.64,2344.0,278.0155,278.0155,277.5175,277.5175,2344.0
2024-12-12 10:40:00,278.78,278.78,277.75,278.35,19896.0,277.6569,277.6569,276.6311,277.2286,19896.0
2024-12-12 10:50:00,278.18,278.7,277.75,278.56,8020.0,277.0593,277.5772,276.6311,277.4378,8020.0
2024-12-12 11:00:00,278.56,278.62,277.96,278.62,5702.0,277.4378,277.4976,276.8402,277.4976,5702.0
2024-12-12 11:10:00,278.66,278.66,278.15,278.36,5130.0,277.5374,277.5374,277.0294,277.2386,5130.0
2024-12-12 11:20:00,278.63,278.96,278.62,278.67,4652.0,277.5075,277.8362,277.4976,277.5473,4652.0
2024-12-12 11:30:00,278.67,278.83,278.58,278.59,4117.0,277.5473,277.7067,277.4577,277.4677,4117.0
2024-12-12 11:40:00,278.59,278.7,278.27,278.32,4615.0,277.4677,277.5772,277.149,277.1988,4615.0
2024-12-12 11:50:00,278.31,278.32,278.18,278.2,1936.0,277.1888,277.1988,277.0593,277.0792,1936.0
2024-12-12 12:00:00,278.26,278.68,278.25,278.53,2619.0,277.139,277.5573,277.129,277.4079,2619.0
2024-12-12 12:10:00,278.68,278.96,278.59,278.94,2807.0,277.5573,277.8362,277.4677,277.8163,2807.0
2024-12-12 12:20:00,279.15,279.15,278.75,279.05,6290.0,278.0254,278.0254,277.627,277.9258,6290.0
2024-12-12 12:30:00,279.06,279.18,278.69,279.14,6696.0,277.9358,278.0553,277.5673,278.0155,6696.0
2024-12-12 12:40:00,279.09,279.13,278.87,278.91,2245.0,277.9657,278.0055,277.7465,277.7864,2245.0
2024-12-12 12:50:00,278.72,279.08,278.68,279.03,2100.0,277.5971,277.9557,277.5573,277.9059,2100.0
2024-12-12 13:00:00,278.99,279.25,278.69,279.2,7207.0,277.8661,278.125,277.5673,278.0752,7207.0
2024-12-12 13:10:00,279.24,279.34,279.17,279.24,2586.0,278.1151,278.2147,278.0453,278.1151,2586.0
2024-12-12 13:20:00,279.04,279.27,279.01,279.02,3383.0,277.9159,278.1449,277.886,277.8959,3383.0
2024-12-12 13:30:00,279.02,279.02,278.58,278.76,2722.0,277.8959,277.8959,277.4577,277.637,2722.0
2024-12-12 13:40:00,278.6,278.84,278.52,278.7,4269.0,277.4776,277.7167,277.398,277.5772,4269.0
2024-12-12 13:50:00,278.83,278.86,278.73,278.86,2550.0,277.7067,277.7366,277.6071,277.7366,2550.0
2024-12-12 14:00:00,278.86,278.96,278.59,278.73,5663.0,277.7366,277.8362,277.4677,277.6071,5663.0
2024-12-12 14:10:00,278.76,279.0,278.62,278.66,14559.0,277.637,277.876,277.4976,277.5374,14559.0
2024-12-12 14:20:00,278.72,279.28,278.69,279.24,12431.0,277.5971,278.1549,277.5673,278.1151,12431.0
2024-12-12 14:30:00,279.09,279.31,278.79,279.27,22361.0,277.9657,278.1848,277.6669,278.1449,22361.0
2024-12-12 14:40:00,279.29,279.62,278.81,279.17,16203.0,278.1649,278.4935,277.6868,278.0453,16203.0
2024-12-12 14:50:00,279.02,279.1,278.89,279.1,4716.0,277.8959,277.9756,277.7665,277.9756,4716.0
2024-12-12 15:00:00,279.17,279.2,278.99,278.99,2557.0,278.0453,278.0752,277.8661,277.8661,2557.0
2024-12-12 15:10:00,279.01,279.1,278.84,278.94,8943.0,277.886,277.9756,277.7167,277.8163,8943.0
2024-12-12 15:20:00,278.97,279.12,278.87,279.01,8769.0,277.8461,277.9955,277.7465,277.886,8769.0
2024-12-12 15:30:00,279.01,279.04,278.85,278.94,4582.0,277.886,277.9159,277.7266,277.8163,4582.0
2024-12-12 15:40:00,278.94,278.99,278.27,278.37,12656.0,277.8163,277.8661,277.149,277.2486,12656.0
2024-12-12 15:50:00,278.2,278.79,277.81,278.14,90876.0,277.0792,277.6669,276.6908,277.0195,90876.0
2024-12-13 09:30:00,277.96,278.68,277.16,277.54,5855.0,276.8402,277.5573,276.0434,276.4219,5855.0
2024-12-13 09:40:00,277.85,278.2,277.07,278.02,1798.0,276.7307,277.0792,275.9538,276.9,1798.0
2024-12-13 09:50:00,277.78,278.67,277.78,278.37,2295.0,276.6609,277.5473,276.6609,277.2486,2295.0
2024-12-13 10:00:00,278.13,278.4,277.47,277.56,5714.0,277.0095,277.2784,276.3522,276.4418,5714.0
2024-12-13 10:10:00,277.62,278.21,277.09,277.83,8133.0,276.5016,277.0892,275.9737,276.7107,8133.0
2024-12-13 10:20:00,277.69,278.42,277.37,278.18,7020.0,276.5713,277.2984,276.2526,277.0593,7020.0
2024-12-13 10:30:00,278.13,278.13,277.57,277.78,4915.0,277.0095,277.0095,276.4518,276.6609,4915.0
2024-12-13 10:40:00,277.99,277.99,277.3,277.74,4323.0,276.8701,276.8701,276.1829,276.6211,4323.0
2024-12-13 10:50:00,277.91,277.96,277.62,277.9,4853.0,276.7904,276.8402,276.5016,276.7805,4853.0
2024-12-13 11:00:00,277.96,277.96,277.49,277.65,4613.0,276.8402,276.8402,276.3721,276.5315,4613.0
2024-12-13 11:10:00,277.82,277.94,277.72,277.84,2630.0,276.7008,276.8203,276.6012,276.7207,2630.0
2024-12-13 11:20:00,277.74,277.97,277.7,277.82,5886.0,276.6211,276.8502,276.5813,276.7008,5886.0
2024-12-13 11:30:00,277.82,277.92,277.57,277.65,4013.0,276.7008,276.8004,276.4518,276.5315,4013.0
2024-12-13 11:40:00,277.61,277.62,276.81,276.81,6972.0,276.4916,276.5016,275.6948,275.6948,6972.0
2024-12-13 11:50:00,276.72,276.8,276.55,276.77,2479.0,275.6052,275.6849,275.4359,275.655,2479.0
2024-12-13 12:00:00,276.63,276.66,275.88,275.88,1200.0,275.5156,275.5454,274.7686,274.7686,1200.0
2024-12-13 12:10:00,275.97,276.08,275.96,275.98,565.0,274.8582,274.9678,274.8483,274.8682,565.0
2024-12-13 12:20:00,275.91,275.91,275.52,275.64,3917.0,274.7985,274.7985,274.41,274.5296,3917.0
2024-12-13 12:30:00,275.76,275.86,275.11,275.11,6040.0,274.6491,274.7487,274.0017,274.0017,6040.0
2024-12-13 12:40:00,275.15,275.32,274.6,274.73,4545.0,274.0415,274.2108,273.4937,273.6232,4545.0
2024-12-13 12:50:00,274.53,275.27,274.53,275.14,10220.0,273.424,274.161,273.424,274.0316,10220.0
2024-12-13 13:00:00,274.83,274.83,274.11,274.22,6726.0,273.7228,273.7228,273.0057,273.1153,6726.0
2024-12-13 13:10:00,274.18,274.6,274.08,274.53,3067.0,273.0754,273.4937,272.9758,273.424,3067.0
2024-12-13 13:20:00,274.55,274.92,274.54,274.85,2490.0,273.4439,273.8125,273.434,273.7427,2490.0
2024-12-13 13:30:00,274.6,274.77,274.41,274.62,3305.0,273.4937,273.6631,273.3045,273.5137,3305.0
2024-12-13 13:40:00,274.48,275.01,274.38,275.0,10297.0,273.3742,273.9021,273.2746,273.8921,10297.0
2024-12-13 13:50:00,275.0,275.02,274.78,274.96,5717.0,273.8921,273.9121,273.673,273.8523,5717.0
2024-12-13 14:00:00,274.96,275.18,274.76,275.12,6478.0,273.8523,274.0714,273.6531,274.0117,6478.0
2024-12-13 14:10:00,275.12,275.14,274.93,275.0,4787.0,274.0117,274.0316,273.8224,273.8921,4787.0
2024-12-13 14:20:00,275.11,275.11,274.9,275.01,2595.0,274.0017,274.0017,273.7925,273.9021,2595.0
2024-12-13 14:30:00,275.0,275.13,275.0,275.0,1900.0,273.8921,274.0216,273.8921,273.8921,1900.0
2024-12-13 14:40:00,275.15,275.49,275.0,275.0,3907.0,274.0415,274.3802,273.8921,273.8921,3907.0
2024-12-13 14:50:00,275.03,275.41,275.03,275.19,2856.0,273.922,274.3005,273.922,274.0814,2856.0
2024-12-13 15:00:00,275.19,275.41,275.19,275.36,1828.0,274.0814,274.3005,274.0814,274.2507,1828.0
2024-12-13 15:10:00,275.38,276.41,275.38,276.17,5455.0,274.2706,275.2965,274.2706,275.0574,5455.0
2024-12-13 15:20:00,276.09,276.35,275.8,276.18,4493.0,274.9777,275.2367,274.6889,275.0674,4493.0
2024-12-13 15:30:00,276.13,276.3,276.02,276.26,1200.0,275.0176,275.1869,274.908,275.1471,1200.0
2024-12-13 15:40:00,276.28,276.51,275.96,276.13,5987.0,275.167,275.3961,274.8483,275.0176,5987.0
2024-12-13 15:50:00,276.05,276.35,275.74,275.77,24425.0,274.9379,275.2367,274.6292,274.659,24425.0
2024-12-16 09:30:00,276.19,276.19,274.33,275.32,4796.0,275.0773,275.0773,273.2248,274.2108,4796.0
2024-12-16 09:40:00,275.0,276.33,275.0,276.31,1942.0,273.8921,275.2168,273.8921,275.1969,1942.0
2024-12-16 09:50:00,276.31,277.75,275.54,276.21,3821.0,275.1969,276.6311,274.43,275.0973,3821.0
2024-12-16 10:00:00,276.78,277.64,276.25,277.62,4110.0,275.665,276.5215,275.1371,276.5016,4110.0
2024-12-16 10:10:00,277.26,277.54,276.97,277.3,11068.0,276.143,276.4219,275.8542,276.1829,11068.0
2024-12-16 10:20:00,277.55,277.92,277.5,277.78,9198.0,276.4319,276.8004,276.3821,276.6609,9198.0
2024-12-16 10:30:00,277.75,278.42,277.74,278.3,2653.0,276.6311,277.2984,276.6211,277.1788,2653.0
2024-12-16 10:40:00,278.12,278.18,277.85,277.92,2722.0,276.9996,277.0593,276.7307,276.8004,2722.0
2024-12-16 10:50:00,278.18,278.35,277.98,277.99,1512.0,277.0593,277.2286,276.8601,276.8701,1512.0
2024-12-16 11:00:00,277.98,277.98,277.35,277.53,12998.0,276.8601,276.8601,276.2327,276.4119,12998.0
2024-12-16 11:10:00,277.53,277.7,277.33,277.33,3387.0,276.4119,276.5813,276.2127,276.2127,3387.0
2024-12-16 11:20:00,277.35,277.45,277.26,277.45,1930.0,276.2327,276.3323,276.143,276.3323,1930.0
2024-12-16 11:30:00,277.67,277.76,277.41,277.41,2818.0,276.5514,276.641,276.2924,276.2924,2818.0
2024-12-16 11:40:00,277.49,277.69,276.82,277.63,8258.0,276.3721,276.5713,275.7048,276.5115,8258.0
2024-12-16 11:50:00,277.43,277.66,277.28,277.44,2658.0,276.3123,276.5414,276.1629,276.3223,2658.0
2024-12-16 12:00:00,277.27,277.39,276.87,277.01,2437.0,276.153,276.2725,275.7546,275.894,2437.0
2024-12-16 12:10:00,277.22,277.75,277.14,277.72,4501.0,276.1032,276.6311,276.0235,276.6012,4501.0
2024-12-16 12:20:00,277.85,277.86,277.55,277.79,4789.0,276.7307,276.7406,276.4319,276.6709,4789.0
2024-12-16 12:30:00,277.93,277.93,277.31,277.39,2334.0,276.8103,276.8103,276.1928,276.2725,2334.0
2024-12-16 12:40:00,277.35,277.77,277.2,277.77,7829.0,276.2327,276.651,276.0833,276.651,7829.0
2024-12-16 12:50:00,278.08,278.08,277.73,277.74,1132.0,276.9597,276.9597,276.6111,276.6211,1132.0
2024-12-16 13:00:00,277.75,278.18,277.59,277.66,4650.0,276.6311,277.0593,276.4717,276.5414,4650.0
2024-12-16 13:10:00,277.64,278.0,277.63,277.99,1203.0,276.5215,276.88,276.5115,276.8701,1203.0
2024-12-16 13:20:00,278.0,278.3,278.0,278.25,1566.0,276.88,277.1788,276.88,277.129,1566.0
2024-12-16 13:30:00,278.25,278.39,278.06,278.06,3656.0,277.129,277.2685,276.9398,276.9398,3656.0
2024-12-16 13:40:00,278.12,278.24,278.11,278.16,1687.0,276.9996,277.1191,276.9896,277.0394,1687.0
2024-12-16 13:50:00,278.24,278.43,278.11,278.11,3083.0,277.1191,277.3083,276.9896,276.9896,3083.0
2024-12-16 14:00:00,278.29,278.41,278.21,278.29,5155.0,277.1689,277.2884,277.0892,277.1689,5155.0
2024-12-16 14:10:00,278.4,278.4,277.98,278.12,12760.0,277.2784,277.2784,276.8601,276.9996,12760.0
2024-12-16 14:20:00,278.07,278.2,278.02,278.12,1392.0,276.9498,277.0792,276.9,276.9996,1392.0
2024-12-16 14:30:00,278.1,278.13,277.81,278.13,2748.0,276.9796,277.0095,276.6908,277.0095,2748.0
2024-12-16 14:40:00,278.17,278.2,277.74,277.74,1455.0,277.0494,277.0792,276.6211,276.6211,1455.0
2024-12-16 14:50:00,277.72,277.95,277.6,277.95,2130.0,276.6012,276.8303,276.4817,276.8303,2130.0
2024-12-16 15:00:00,277.79,277.84,277.61,277.71,2360.0,276.6709,276.7207,276.4916,276.5912,2360.0
2024-12-16 15:10:00,277.67,277.67,277.41,277.65,10676.0,276.5514,276.5514,276.2924,276.5315,10676.0
2024-12-16 15:20:00,277.68,277.68,277.46,277.65,3029.0,276.5613,276.5613,276.3422,276.5315,3029.0
2024-12-16 15:30:00,277.57,277.6,276.46,276.55,8066.0,276.4518,276.4817,275.3463,275.4359,8066.0
2024-12-16 15:40:00,276.51,276.65,276.31,276.55,5006.0,275.3961,275.5355,275.1969,275.4359,5006.0
2024-12-16 15:50:00,276.76,277.23,276.55,276.96,27870.0,275.645,276.1132,275.4359,275.8442,27870.0
2024-12-17 09:30:00,275.39,276.16,274.45,276.16,5374.0,274.2806,275.0475,273.3444,275.0475,5374.0
2024-12-17 09:40:00,276.22,276.22,274.02,274.5,2903.0,275.1072,275.1072,272.9161,273.3941,2903.0
2024-12-17 09:50:00,274.98,275.91,274.5,275.29,16687.0,273.8722,274.7985,273.3941,274.181,16687.0
2024-12-17 10:00:00,275.14,275.62,274.41,275.0,5100.0,274.0316,274.5096,273.3045,273.8921,5100.0
2024-12-17 10:10:00,274.35,274.59,273.83,274.59,6762.0,273.2448,273.4838,272.7268,273.4838,6762.0
2024-12-17 10:20:00,274.22,274.24,273.73,273.76,1793.0,273.1153,273.1352,272.6273,272.6571,1793.0
2024-12-17 10:30:00,273.98,274.39,273.82,274.39,3755.0,272.8762,273.2846,272.7169,273.2846,3755.0
2024-12-17 10:40:00,274.02,274.34,273.65,274.11,3583.0,272.9161,273.2348,272.5476,273.0057,3583.0
2024-12-17 10:50:00,274.07,274.08,273.52,273.79,16793.0,272.9659,272.9758,272.4181,272.687,16793.0
2024-12-17 11:00:00,274.05,274.24,273.63,273.75,7594.0,272.946,273.1352,272.5277,272.6472,7594.0
2024-12-17 11:10:00,273.55,273.72,273.26,273.68,4204.0,272.448,272.6173,272.1591,272.5775,4204.0
2024-12-17 11:20:00,273.44,273.55,272.75,272.9,4354.0,272.3384,272.448,271.6512,271.8006,4354.0
2024-12-17 11:30:00,272.97,273.42,272.71,272.71,4271.0,271.8703,272.3185,271.6114,271.6114,4271.0
2024-12-17 11:40:00,272.87,273.84,272.67,273.52,12114.0,271.7707,272.7368,271.5715,272.4181,12114.0
2024-12-17 11:50:00,273.76,274.57,273.6,274.57,7845.0,272.6571,273.4639,272.4978,273.4639,7845.0
2024-12-17 12:00:00,274.57,274.67,273.75,273.95,5460.0,273.4639,273.5635,272.6472,272.8464,5460.0
2024-12-17 12:10:00,273.73,274.33,273.72,274.01,5574.0,272.6273,273.2248,272.6173,272.9061,5574.0
2024-12-17 12:20:00,274.01,274.02,273.51,273.73,3266.0,272.9061,272.9161,272.4081,272.6273,3266.0
2024-12-17 12:30:00,273.73,274.12,273.67,273.86,2975.0,272.6273,273.0157,272.5675,272.7567,2975.0
2024-12-17 12:40:00,273.86,274.03,273.35,273.35,3325.0,272.7567,272.926,272.2488,272.2488,3325.0
2024-12-17 12:50:00,273.55,273.72,273.22,273.23,6063.0,272.448,272.6173,272.1193,272.1293,6063.0
2024-12-17 13:00:00,273.06,273.71,273.06,273.39,5527.0,271.96,272.6073,271.96,272.2886,5527.0
2024-12-17 13:10:00,273.57,273.98,273.31,273.57,6392.0,272.4679,272.8762,272.2089,272.4679,6392.0
2024-12-17 13:20:00,273.57,273.59,272.91,273.3,4907.0,272.4679,272.4878,271.8106,272.199,4907.0
2024-12-17 13:30:00,273.24,273.82,273.07,273.24,11632.0,272.1392,272.7169,271.9699,272.1392,11632.0
2024-12-17 13:40:00,273.21,273.68,273.06,273.26,7517.0,272.1093,272.5775,271.96,272.1591,7517.0
2024-12-17 13:50:00,273.26,273.62,273.26,273.61,1514.0,272.1591,272.5177,272.1591,272.5077,1514.0
2024-12-17 14:00:00,273.82,273.85,273.13,273.15,4672.0,272.7169,272.7468,272.0297,272.0496,4672.0
2024-12-17 14:10:00,273.3,273.52,273.08,273.31,3852.0,272.199,272.4181,271.9799,272.2089,3852.0
2024-12-17 14:20:00,273.44,273.47,273.1,273.1,4476.0,272.3384,272.3683,271.9998,271.9998,4476.0
2024-12-17 14:30:00,273.19,273.29,272.83,273.13,4895.0,272.0894,272.189,271.7309,272.0297,4895.0
2024-12-17 14:40:00,272.93,273.02,272.65,272.67,3535.0,271.8305,271.9201,271.5516,271.5715,3535.0
2024-12-17 14:50:00,272.47,272.61,272.21,272.41,5157.0,271.3723,271.5118,271.1134,271.3126,5157.0
2024-12-17 15:00:00,272.32,272.57,272.2,272.57,6604.0,271.2229,271.4719,271.1034,271.4719,6604.0
2024-12-17 15:10:00,272.51,272.52,272.2,272.25,11230.0,271.4122,271.4221,271.1034,271.1532,11230.0
2024-12-17 15:20:00,272.27,272.54,272.15,272.54,9490.0,271.1731,271.442,271.0536,271.442,9490.0
2024-12-17 15:30:00,272.46,272.75,272.43,272.68,7788.0,271.3624,271.6512,271.3325,271.5815,7788.0
2024-12-17 15:40:00,272.64,272.84,272.61,272.77,7573.0,271.5416,271.7408,271.5118,271.6711,7573.0
2024-12-17 15:50:00,272.72,273.04,272.53,272.65,51318.0,271.6213,271.94,271.4321,271.5516,51318.0
2024-12-18 09:30:00,272.56,273.07,272.09,272.84,19221.0,271.462,271.9699,270.9939,271.7408,19221.0
2024-12-18 09:40:00,272.84,273.57,272.56,272.67,3061.0,271.7408,272.4679,271.462,271.5715,3061.0
2024-12-18 09:50:00,273.44,273.73,272.73,273.73,2971.0,272.3384,272.6273,271.6313,272.6273,2971.0
2024-12-18 10:00:00,273.29,274.0,273.22,273.82,2358.0,272.189,272.8962,272.1193,272.7169,2358.0
2024-12-18 10:10:00,273.82,274.22,273.5,273.86,3410.0,272.7169,273.1153,272.3982,272.7567,3410.0
2024-12-18 10:20:00,273.86,274.5,273.69,274.37,2118.0,272.7567,273.3941,272.5874,273.2647,2118.0
2024-12-18 10:30:00,274.16,274.72,274.16,274.57,3545.0,273.0555,273.6133,273.0555,273.4639,3545.0
2024-12-18 10:40:00,274.41,274.88,274.41,274.75,4729.0,273.3045,273.7726,273.3045,273.6431,4729.0
2024-12-18 10:50:00,274.89,275.26,274.77,275.26,3316.0,273.7826,274.1511,273.6631,274.1511,3316.0
2024-12-18 11:00:00,275.06,275.25,274.87,275.07,3234.0,273.9519,274.1411,273.7627,273.9619,3234.0
2024-12-18 11:10:00,274.89,275.32,274.89,274.99,11083.0,273.7826,274.2108,273.7826,273.8822,11083.0
2024-12-18 11:20:00,274.99,275.58,274.98,275.21,8622.0,273.8822,274.4698,273.8722,274.1013,8622.0
2024-12-18 11:30:00,275.21,275.5,275.0,275.44,3585.0,274.1013,274.3901,273.8921,274.3304,3585.0
2024-12-18 11:40:00,275.16,275.4,274.99,275.39,1914.0,274.0515,274.2905,273.8822,274.2806,1914.0
2024-12-18 11:50:00,275.13,275.52,274.99,275.21,12115.0,274.0216,274.41,273.8822,274.1013,12115.0
2024-12-18 12:00:00,275.2,275.39,275.08,275.08,10271.0,274.0913,274.2806,273.9718,273.9718,10271.0
2024-12-18 12:10:00,275.08,275.99,274.98,275.99,10111.0,273.9718,274.8781,273.8722,274.8781,10111.0
2024-12-18 12:20:00,276.15,276.26,275.8,275.96,3813.0,275.0375,275.1471,274.6889,274.8483,3813.0
2024-12-18 12:30:00,275.9,276.09,275.68,275.97,6982.0,274.7885,274.9777,274.5694,274.8582,6982.0
2024-12-18 12:40:00,275.93,276.14,275.9,276.12,3245.0,274.8184,275.0275,274.7885,275.0076,3245.0
2024-12-18 12:50:00,276.08,276.15,275.84,276.0,2202.0,274.9678,275.0375,274.7288,274.8881,2202.0
2024-12-18 13:00:00,275.99,276.16,275.85,276.16,2806.0,274.8781,275.0475,274.7387,275.0475,2806.0
2024-12-18 13:10:00,276.17,276.31,275.99,276.25,17562.0,275.0574,275.1969,274.8781,275.1371,17562.0
2024-12-18 13:20:00,276.39,276.55,276.32,276.43,1121.0,275.2765,275.4359,275.2068,275.3164,1121.0
2024-12-18 13:30:00,276.5,276.65,276.3,276.49,4293.0,275.3861,275.5355,275.1869,275.3761,4293.0
2024-12-18 13:40:00,276.64,276.98,276.52,276.97,3402.0,275.5255,275.8642,275.406,275.8542,3402.0
2024-12-18 13:50:00,276.92,277.32,276.91,277.3,2202.0,275.8044,276.2028,275.7944,276.1829,2202.0
2024-12-18 14:00:00,277.12,277.67,274.94,274.96,23723.0,276.0036,276.5514,273.8324,273.8523,23723.0
2024-12-18 14:10:00,275.3,275.3,274.61,274.71,20989.0,274.1909,274.1909,273.5037,273.6033,20989.0
2024-12-18 14:20:00,274.71,275.18,274.51,274.86,24436.0,273.6033,274.0714,273.4041,273.7527,24436.0
2024-12-18 14:30:00,274.96,275.63,274.78,274.84,17808.0,273.8523,274.5196,273.673,273.7328,17808.0
2024-12-18 14:40:00,274.76,274.91,273.26,273.67,20341.0,273.6531,273.8025,272.1591,272.5675,20341.0
2024-12-18 14:50:00,273.43,274.13,272.58,272.67,17624.0,272.3285,273.0256,271.4819,271.5715,17624.0
2024-12-18 15:00:00,272.91,273.73,272.69,273.09,12587.0,271.8106,272.6273,271.5914,271.9898,12587.0
2024-12-18 15:10:00,273.11,273.24,271.31,271.31,8668.0,272.0097,272.1392,270.217,270.217,8668.0
2024-12-18 15:20:00,271.11,272.06,269.55,269.92,11433.0,270.0178,270.964,268.4641,268.8326,11433.0
2024-12-18 15:30:00,270.08,270.16,267.83,268.13,20145.0,268.992,269.0716,266.751,267.0498,20145.0
2024-12-18 15:40:00,268.13,268.14,266.15,266.8,30152.0,267.0498,267.0598,265.0778,265.7252,30152.0
2024-12-18 15:50:00,266.81,266.81,264.73,264.82,81492.0,265.7351,265.7351,263.6635,263.7531,81492.0
2024-12-19 09:30:00,265.85,267.62,265.17,266.9,7870.0,264.779,266.5419,264.1017,265.8248,7870.0
2024-12-19 09:40:00,266.54,267.11,266.17,266.61,14061.0,265.4662,266.0339,265.0977,265.5359,14061.0
2024-12-19 09:50:00,266.3,266.49,264.83,265.53,5802.0,265.2272,265.4164,263.7631,264.4603,5802.0
2024-12-19 10:00:00,265.24,265.24,264.32,264.36,9107.0,264.1715,264.1715,263.2552,263.295,9107.0
2024-12-19 10:10:00,263.8,264.83,263.59,263.63,5482.0,262.7373,263.7631,262.5281,262.5679,5482.0
2024-12-19 10:20:00,263.73,263.78,262.2,262.62,4982.0,262.6675,262.7173,261.1437,261.562,4982.0
2024-12-19 10:30:00,262.95,263.61,262.67,263.61,7136.0,261.8907,262.548,261.6118,262.548,7136.0
2024-12-19 10:40:00,263.25,263.7,262.45,262.92,5977.0,262.1895,262.6377,261.3927,261.8608,5977.0
2024-12-19 10:50:00,262.87,262.87,262.32,262.43,7029.0,261.811,261.811,261.2632,261.3728,7029.0
2024-12-19 11:00:00,262.43,262.57,261.84,261.92,7409.0,261.3728,261.5122,260.7852,260.8648,7409.0
2024-12-19 11:10:00,261.98,262.27,261.79,262.1,3138.0,260.9246,261.2134,260.7354,261.0441,3138.0
2024-12-19 11:20:00,262.1,262.72,262.09,262.72,3230.0,261.0441,261.6616,261.0341,261.6616,3230.0
2024-12-19 11:30:00,262.8,262.95,262.06,262.66,6257.0,261.7413,261.8907,261.0043,261.6018,6257.0
2024-12-19 11:40:00,262.42,262.58,262.18,262.49,1825.0,261.3628,261.5222,261.1238,261.4325,1825.0
2024-12-19 11:50:00,262.51,262.53,261.95,261.99,1469.0,261.4525,261.4724,260.8947,260.9345,1469.0
2024-12-19 12:00:00,261.82,261.88,261.39,261.61,7696.0,260.7652,260.825,260.337,260.5561,7696.0
2024-12-19 12:10:00,261.41,261.56,261.25,261.34,4934.0,260.3569,260.5063,260.1975,260.2872,4934.0
2024-12-19 12:20:00,261.22,261.22,260.42,260.77,5161.0,260.1676,260.1676,259.3709,259.7195,5161.0
2024-12-19 12:30:00,260.6,260.77,260.26,260.48,3591.0,259.5501,259.7195,259.2115,259.4306,3591.0
2024-12-19 12:40:00,260.73,260.9,260.35,260.35,2144.0,259.6796,259.8489,259.3012,259.3012,2144.0
2024-12-19 12:50:00,260.27,260.98,260.27,260.85,5080.0,259.2215,259.9286,259.2215,259.7991,5080.0
2024-12-19 13:00:00,260.84,261.0,260.6,260.81,2098.0,259.7892,259.9485,259.5501,259.7593,2098.0
2024-12-19 13:10:00,260.81,261.61,260.8,261.61,3520.0,259.7593,260.5561,259.7493,260.5561,3520.0
2024-12-19 13:20:00,261.62,261.84,261.47,261.75,2524.0,260.566,260.7852,260.4166,260.6955,2524.0
2024-12-19 13:30:00,261.63,262.07,261.56,261.99,7178.0,260.576,261.0142,260.5063,260.9345,7178.0
2024-12-19 13:40:00,262.0,262.01,261.86,261.94,873.0,260.9445,260.9545,260.8051,260.8847,873.0
2024-12-19 13:50:00,262.01,262.6,261.88,262.48,7642.0,260.9545,261.5421,260.825,261.4226,7642.0
2024-12-19 14:00:00,262.51,262.68,262.36,262.59,10590.0,261.4525,261.6218,261.3031,261.5321,10590.0
2024-12-19 14:10:00,262.57,262.63,261.94,262.0,14575.0,261.5122,261.572,260.8847,260.9445,14575.0
2024-12-19 14:20:00,261.95,262.47,261.77,262.18,10604.0,260.8947,261.4126,260.7154,261.1238,10604.0
2024-12-19 14:30:00,262.07,262.44,261.83,262.31,8215.0,261.0142,261.3827,260.7752,261.2533,8215.0
2024-12-19 14:40:00,262.19,262.32,261.9,262.16,10108.0,261.1337,261.2632,260.8449,261.1039,10108.0
2024-12-19 14:50:00,262.21,262.74,262.14,262.54,15927.0,261.1537,261.6815,261.0839,261.4823,15927.0
2024-12-19 15:00:00,262.55,262.67,262.4,262.47,14323.0,261.4923,261.6118,261.3429,261.4126,14323.0
2024-12-19 15:10:00,262.55,262.59,261.84,261.85,9273.0,261.4923,261.5321,260.7852,260.7951,9273.0
2024-12-19 15:20:00,261.89,262.34,261.8,262.07,7237.0,260.8349,261.2831,260.7453,261.0142,7237.0
2024-12-19 15:30:00,262.01,262.14,261.11,261.89,8905.0,260.9545,261.0839,260.0581,260.8349,8905.0
2024-12-19 15:40:00,261.81,262.2,261.59,261.63,12835.0,260.7553,261.1437,260.5362,260.576,12835.0
2024-12-19 15:50:00,261.53,261.8,259.99,260.85,184411.0,260.4764,260.7453,258.9426,259.7991,184411.0
2024-12-20 09:30:00,259.19,261.56,258.37,261.56,163083.0,258.1458,260.5063,257.3291,260.5063,163083.0
2024-12-20 09:40:00,260.86,260.9,259.74,259.78,3393.0,259.8091,259.8489,258.6936,258.7335,3393.0
2024-12-20 09:50:00,260.32,261.21,260.09,260.4,2804.0,259.2713,260.1577,259.0422,259.351,2804.0
2024-12-20 10:00:00,260.05,260.91,260.05,260.38,5062.0,259.0024,259.8589,259.0024,259.331,5062.0
2024-12-20 10:10:00,260.56,260.69,259.95,260.17,5460.0,259.5103,259.6398,258.9028,259.1219,5460.0
2024-12-20 10:20:00,260.17,261.15,260.17,261.01,5861.0,259.1219,260.0979,259.1219,259.9585,5861.0
2024-12-20 10:30:00,261.19,262.23,261.19,262.05,5457.0,260.1378,261.1736,260.1378,260.9943,5457.0
2024-12-20 10:40:00,262.1,262.11,261.87,262.06,4637.0,261.0441,261.0541,260.815,261.0043,4637.0
2024-12-20 10:50:00,262.06,262.88,262.0,262.77,7384.0,261.0043,261.821,260.9445,261.7114,7384.0
2024-12-20 11:00:00,262.73,264.6,262.73,264.47,16343.0,261.6716,263.534,261.6716,263.4046,16343.0
2024-12-20 11:10:00,264.5,265.27,263.89,265.27,17318.0,263.4344,264.2013,262.8269,264.2013,17318.0
2024-12-20 11:20:00,265.13,265.32,264.26,264.26,11711.0,264.0619,264.2511,263.1954,263.1954,11711.0
2024-12-20 11:30:00,264.48,265.64,264.26,265.32,20942.0,263.4145,264.5698,263.1954,264.2511,20942.0
2024-12-20 11:40:00,265.11,265.82,265.11,265.6,12187.0,264.042,264.7491,264.042,264.53,12187.0
2024-12-20 11:50:00,265.6,265.73,265.11,265.36,10118.0,264.53,264.6595,264.042,264.291,10118.0
2024-12-20 12:00:00,265.32,265.59,264.95,265.03,7197.0,264.2511,264.52,263.8826,263.9623,7197.0
2024-12-20 12:10:00,265.04,265.82,264.91,265.82,10924.0,263.9723,264.7491,263.8428,264.7491,10924.0
2024-12-20 12:20:00,265.7,265.71,265.16,265.56,8271.0,264.6296,264.6396,264.0918,264.4902,8271.0
2024-12-20 12:30:00,265.56,265.66,264.72,265.42,6589.0,264.4902,264.5898,263.6535,264.3507,6589.0
2024-12-20 12:40:00,265.29,265.47,264.65,264.94,11023.0,264.2213,264.4005,263.5838,263.8727,11023.0
2024-12-20 12:50:00,264.94,265.22,264.75,264.75,9113.0,263.8727,264.1515,263.6834,263.6834,9113.0
2024-12-20 13:00:00,264.91,265.04,264.57,265.04,5366.0,263.8428,263.9723,263.5042,263.9723,5366.0
2024-12-20 13:10:00,264.75,265.38,264.73,264.78,15827.0,263.6834,264.3109,263.6635,263.7133,15827.0
2024-12-20 13:20:00,264.96,264.96,263.37,263.37,7649.0,263.8926,263.8926,262.309,262.309,7649.0
2024-12-20 13:30:00,263.55,264.08,263.35,263.84,7938.0,262.4883,263.0161,262.2891,262.7771,7938.0
2024-12-20 13:40:00,263.88,263.99,263.61,263.61,5725.0,262.8169,262.9265,262.548,262.548,5725.0
2024-12-20 13:50:00,263.96,264.17,263.55,263.55,22985.0,262.8966,263.1058,262.4883,262.4883,22985.0
2024-12-20 14:00:00,263.4,263.77,263.11,263.28,8605.0,262.3389,262.7074,262.05,262.2193,8605.0
2024-12-20 14:10:00,263.28,263.82,263.12,263.69,7997.0,262.2193,262.7572,262.06,262.6277,7997.0
2024-12-20 14:20:00,263.57,264.05,263.43,264.05,10891.0,262.5082,262.9862,262.3687,262.9862,10891.0
2024-12-20 14:30:00,264.04,264.27,263.96,264.07,19822.0,262.9763,263.2054,262.8966,263.0062,19822.0
2024-12-20 14:40:00,263.94,264.01,263.53,263.67,7099.0,262.8767,262.9464,262.4683,262.6078,7099.0
2024-12-20 14:50:00,263.67,263.7,262.95,263.25,5235.0,262.6078,262.6377,261.8907,262.1895,5235.0
2024-12-20 15:00:00,263.14,263.85,263.14,263.67,17202.0,262.0799,262.7871,262.0799,262.6078,17202.0
2024-12-20 15:10:00,263.52,263.67,262.62,262.85,15610.0,262.4584,262.6078,261.562,261.7911,15610.0
2024-12-20 15:20:00,262.85,263.01,262.66,262.84,9637.0,261.7911,261.9504,261.6018,261.7811,9637.0
2024-12-20 15:30:00,262.97,263.07,261.97,262.43,28611.0,261.9106,262.0102,260.9146,261.3728,28611.0
2024-12-20 15:40:00,262.4,263.31,262.36,263.07,17450.0,261.3429,262.2492,261.3031,262.0102,17450.0
2024-12-20 15:50:00,263.01,263.24,262.4,263.01,97499.0,261.9504,262.1795,261.3429,261.9504,97499.0
2024-12-23 09:30:00,261.98,263.13,260.91,261.55,8134.0,260.9246,262.07,259.8589,260.4963,8134.0
2024-12-23 09:40:00,261.8,262.21,260.88,261.2,3737.0,260.7453,261.1537,259.829,260.1477,3737.0
2024-12-23 09:50:00,261.45,262.96,261.45,262.86,7628.0,260.3967,261.9006,260.3967,261.801,7628.0
2024-12-23 10:00:00,262.34,262.96,261.38,261.38,17121.0,261.2831,261.9006,260.327,260.327,17121.0
2024-12-23 10:10:00,261.47,262.37,261.44,262.17,10941.0,260.4166,261.313,260.3868,261.1138,10941.0
2024-12-23 10:20:00,262.08,262.62,261.79,262.6,8575.0,261.0242,261.562,260.7354,261.5421,8575.0
2024-12-23 10:30:00,262.61,262.77,262.12,262.65,8468.0,261.552,261.7114,261.064,261.5919,8468.0
2024-12-23 10:40:00,262.44,262.54,261.88,262.17,5281.0,261.3827,261.4823,260.825,261.1138,5281.0
2024-12-23 10:50:00,262.15,262.43,262.1,262.19,6452.0,261.0939,261.3728,261.0441,261.1337,6452.0
2024-12-23 11:00:00,262.4,262.48,262.23,262.23,2295.0,261.3429,261.4226,261.1736,261.1736,2295.0
2024-12-23 11:10:00,262.23,262.23,261.79,261.98,5902.0,261.1736,261.1736,260.7354,260.9246,5902.0
2024-12-23 11:20:00,261.98,261.98,261.4,261.49,4262.0,260.9246,260.9246,260.3469,260.4366,4262.0
2024-12-23 11:30:00,261.37,261.93,261.07,261.75,3316.0,260.317,260.8748,260.0183,260.6955,3316.0
2024-12-23 11:40:00,261.75,262.56,261.65,261.81,19962.0,260.6955,261.5023,260.5959,260.7553,19962.0
2024-12-23 11:50:00,261.94,262.69,261.76,262.6,3900.0,260.8847,261.6317,260.7055,261.5421,3900.0
2024-12-23 12:00:00,262.78,263.21,262.35,262.55,8055.0,261.7214,262.1496,261.2931,261.4923,8055.0
2024-12-23 12:10:00,262.57,262.66,262.28,262.48,6706.0,261.5122,261.6018,261.2234,261.4226,6706.0
2024-12-23 12:20:00,262.48,263.52,262.48,263.34,9272.0,261.4226,262.4584,261.4226,262.2791,9272.0
2024-12-23 12:30:00,263.34,263.34,262.97,263.01,2913.0,262.2791,262.2791,261.9106,261.9504,2913.0
2024-12-23 12:40:00,262.9,263.22,262.88,262.99,4842.0,261.8409,262.1596,261.821,261.9305,4842.0
2024-12-23 12:50:00,263.17,263.17,262.87,262.87,2081.0,262.1098,262.1098,261.811,261.811,2081.0
2024-12-23 13:00:00,262.86,262.99,262.66,262.97,2678.0,261.801,261.9305,261.6018,261.9106,2678.0
2024-12-23 13:10:00,262.76,262.87,262.42,262.85,5524.0,261.7014,261.811,261.3628,261.7911,5524.0
2024-12-23 13:20:00,262.76,263.49,262.71,263.35,8994.0,261.7014,262.4285,261.6516,262.2891,8994.0
2024-12-23 13:30:00,263.32,263.87,263.19,263.84,8588.0,262.2592,262.807,262.1297,262.7771,8588.0
2024-12-23 13:40:00,263.78,264.42,263.58,264.3,13319.0,262.7173,263.3548,262.5181,263.2352,13319.0
2024-12-23 13:50:00,264.3,264.45,264.07,264.32,3367.0,263.2352,263.3846,263.0062,263.2552,3367.0
2024-12-23 14:00:00,264.12,264.3,263.93,264.3,971.0,263.056,263.2352,262.8667,263.2352,971.0
2024-12-23 14:10:00,264.3,264.3,264.07,264.07,2107.0,263.2352,263.2352,263.0062,263.0062,2107.0
2024-12-23 14:20:00,263.98,264.05,263.21,263.47,4909.0,262.9165,262.9862,262.1496,262.4086,4909.0
2024-12-23 14:30:00,263.32,263.32,262.91,263.06,9489.0,262.2592,262.2592,261.8508,262.0002,9489.0
2024-12-23 14:40:00,263.09,263.79,263.08,263.55,3580.0,262.0301,262.7273,262.0202,262.4883,3580.0
2024-12-23 14:50:00,263.56,263.77,263.43,263.63,6200.0,262.4982,262.7074,262.3687,262.5679,6200.0
2024-12-23 15:00:00,263.63,263.76,263.49,263.56,3362.0,262.5679,262.6974,262.4285,262.4982,3362.0
2024-12-23 15:10:00,263.52,263.52,262.86,262.86,9302.0,262.4584,262.4584,261.801,261.801,9302.0
2024-12-23 15:20:00,262.94,263.38,262.94,263.38,6160.0,261.8807,262.3189,261.8807,262.3189,6160.0
2024-12-23 15:30:00,263.21,263.46,263.01,263.18,11925.0,262.1496,262.3986,261.9504,262.1198,11925.0
2024-12-23 15:40:00,263.2,263.32,262.59,262.62,11772.0,262.1397,262.2592,261.5321,261.562,11772.0
2024-12-23 15:50:00,262.72,263.42,262.67,262.95,38657.0,261.6616,262.3588,261.6118,261.8907,38657.0
2024-12-24 09:30:00,263.0,264.58,262.14,263.24,5785.0,261.9405,263.5141,261.0839,262.1795,5785.0
2024-12-24 09:40:00,263.94,263.94,262.42,263.22,1560.0,262.8767,262.8767,261.3628,262.1596,1560.0
2024-12-24 09:50:00,262.42,263.34,262.42,262.94,2541.0,261.3628,262.2791,261.3628,261.8807,2541.0
2024-12-24 10:00:00,262.94,263.18,262.3,262.3,2653.0,261.8807,262.1198,261.2433,261.2433,2653.0
2024-12-24 10:10:00,262.61,263.71,262.31,263.71,7943.0,261.552,262.6476,261.2533,262.6476,7943.0
2024-12-24 10:20:00,263.77,263.82,263.4,263.49,3128.0,262.7074,262.7572,262.3389,262.4285,3128.0
2024-12-24 10:30:00,263.41,264.33,263.01,264.06,11399.0,262.3488,263.2651,261.9504,262.9962,11399.0
2024-12-24 10:40:00,264.42,264.67,263.8,263.8,12979.0,263.3548,263.6038,262.7373,262.7373,12979.0
2024-12-24 10:50:00,263.86,263.89,263.48,263.78,5001.0,262.797,262.8269,262.4185,262.7173,5001.0
2024-12-24 11:00:00,263.62,263.63,263.26,263.26,3656.0,262.558,262.5679,262.1994,262.1994,3656.0
2024-12-24 11:10:00,263.23,263.25,262.75,263.24,5368.0,262.1696,262.1895,261.6915,262.1795,5368.0
2024-12-24 11:20:00,263.37,263.53,263.12,263.31,8671.0,262.309,262.4683,262.06,262.2492,8671.0
2024-12-24 11:30:00,263.53,263.53,263.02,263.19,8706.0,262.4683,262.4683,261.9604,262.1297,8706.0
2024-12-24 11:40:00,263.07,263.47,263.07,263.4,3054.0,262.0102,262.4086,262.0102,262.3389,3054.0
2024-12-24 11:50:00,263.4,263.66,263.31,263.31,5358.0,262.3389,262.5978,262.2492,262.2492,5358.0
2024-12-24 12:00:00,263.12,263.35,263.12,263.14,400.0,262.06,262.2891,262.06,262.0799,400.0
2024-12-24 12:10:00,263.24,263.54,263.24,263.54,3557.0,262.1795,262.4783,262.1795,262.4783,3557.0
2024-12-24 12:20:00,263.55,263.92,263.54,263.84,7856.0,262.4883,262.8568,262.4783,262.7771,7856.0
2024-12-24 12:30:00,263.8,264.15,263.39,264.14,3216.0,262.7373,263.0858,262.3289,263.0759,3216.0
2024-12-24 12:40:00,264.02,264.12,263.53,263.57,2537.0,262.9564,263.056,262.4683,262.5082,2537.0
2024-12-24 12:50:00,263.74,264.66,263.74,264.36,14500.0,262.6775,263.5938,262.6775,263.295,14500.0
2024-12-26 09:30:00,263.04,264.75,263.04,264.35,8691.0,261.9803,263.6834,261.9803,263.285,8691.0
2024-12-26 09:40:00,264.35,264.83,263.68,263.84,4270.0,263.285,263.7631,262.6177,262.7771,4270.0
2024-12-26 09:50:00,263.92,264.18,263.48,264.17,2529.0,262.8568,263.1157,262.4185,263.1058,2529.0
2024-12-26 10:00:00,264.17,264.87,263.68,263.69,9493.0,263.1058,263.8029,262.6177,262.6277,9493.0
2024-12-26 10:10:00,263.74,263.86,263.21,263.79,5445.0,262.6775,262.797,262.1496,262.7273,5445.0
2024-12-26 10:20:00,264.0,264.0,263.46,263.66,1748.0,262.9364,262.9364,262.3986,262.5978,1748.0
2024-12-26 10:30:00,263.66,264.41,263.35,263.93,1900.0,262.5978,263.3448,262.2891,262.8667,1900.0
2024-12-26 10:40:00,263.39,264.16,263.34,264.08,866.0,262.3289,263.0958,262.2791,263.0161,866.0
2024-12-26 10:50:00,264.51,264.69,264.21,264.69,739.0,263.4444,263.6237,263.1456,263.6237,739.0
2024-12-26 11:00:00,264.43,264.44,264.21,264.44,1005.0,263.3647,263.3747,263.1456,263.3747,1005.0
2024-12-26 11:10:00,264.4,264.8,264.37,264.8,1713.0,263.3348,263.7332,263.305,263.7332,1713.0
2024-12-26 11:20:00,264.8,264.84,264.54,264.84,1378.0,263.7332,263.7731,263.4743,263.7731,1378.0
2024-12-26 11:30:00,264.82,264.84,264.5,264.5,1373.0,263.7531,263.7731,263.4344,263.4344,1373.0
2024-12-26 11:40:00,264.52,264.66,264.52,264.66,350.0,263.4544,263.5938,263.4544,263.5938,350.0
2024-12-26 11:50:00,264.54,264.93,264.54,264.77,2317.0,263.4743,263.8627,263.4743,263.7033,2317.0
2024-12-26 12:00:00,264.77,264.77,264.77,264.77,0.0,263.7033,263.7033,263.7033,263.7033,0.0
2024-12-26 12:10:00,264.64,264.65,264.21,264.37,2242.0,263.5739,263.5838,263.1456,263.305,2242.0
2024-12-26 12:20:00,264.16,264.45,264.03,264.03,1226.0,263.0958,263.3846,262.9663,262.9663,1226.0
2024-12-26 12:30:00,263.88,264.07,263.85,264.07,1205.0,262.8169,263.0062,262.7871,263.0062,1205.0
2024-12-26 12:40:00,264.06,264.11,263.52,263.7,1882.0,262.9962,263.046,262.4584,262.6377,1882.0
2024-12-26 12:50:00,263.6,264.03,263.59,264.03,818.0,262.5381,262.9663,262.5281,262.9663,818.0
2024-12-26 13:00:00,263.82,264.23,263.82,264.23,441.0,262.7572,263.1655,262.7572,263.1655,441.0
2024-12-26 13:10:00,263.98,264.22,263.89,264.15,950.0,262.9165,263.1556,262.8269,263.0858,950.0
2024-12-26 13:20:00,264.29,264.29,263.95,264.26,1071.0,263.2253,263.2253,262.8867,263.1954,1071.0
2024-12-26 13:30:00,264.11,264.12,263.88,263.88,800.0,263.046,263.056,262.8169,262.8169,800.0
2024-12-26 13:40:00,263.73,263.79,263.66,263.77,1289.0,262.6675,262.7273,262.5978,262.7074,1289.0
2024-12-26 13:50:00,263.79,263.82,263.78,263.79,454.0,262.7273,262.7572,262.7173,262.7273,454.0
2024-12-26 14:00:00,263.64,263.93,263.64,263.74,852.0,262.5779,262.8667,262.5779,262.6775,852.0
2024-12-26 14:10:00,263.88,263.9,263.79,263.88,1900.0,262.8169,262.8369,262.7273,262.8169,1900.0
2024-12-26 14:20:00,263.89,263.89,263.58,263.59,2489.0,262.8269,262.8269,262.5181,262.5281,2489.0
2024-12-26 14:30:00,263.75,263.75,263.46,263.46,7124.0,262.6875,262.6875,262.3986,262.3986,7124.0
2024-12-26 14:40:00,263.4,263.65,263.4,263.57,1959.0,262.3389,262.5879,262.3389,262.5082,1959.0
2024-12-26 14:50:00,263.57,264.06,263.52,264.06,4106.0,262.5082,262.9962,262.4584,262.9962,4106.0
2024-12-26 15:00:00,264.07,264.12,263.83,263.94,2519.0,263.0062,263.056,262.7671,262.8767,2519.0
2024-12-26 15:10:00,263.9,264.19,263.86,264.0,3217.0,262.8369,263.1257,262.797,262.9364,3217.0
2024-12-26 15:20:00,264.03,264.25,263.93,264.24,3561.0,262.9663,263.1854,262.8667,263.1755,3561.0
2024-12-26 15:30:00,264.15,264.25,263.86,264.06,1896.0,263.0858,263.1854,262.797,262.9962,1896.0
2024-12-26 15:40:00,264.01,264.63,264.01,264.63,5588.0,262.9464,263.5639,262.9464,263.5639,5588.0
2024-12-26 15:50:00,264.63,265.0,264.37,264.55,60599.0,263.5639,263.9324,263.305,263.4842,60599.0
2024-12-27 09:30:00,262.0,263.51,262.0,263.25,3748.0,260.9445,262.4484,260.9445,262.1895,3748.0
2024-12-27 09:40:00,263.72,265.23,263.72,264.56,4621.0,262.6576,264.1615,262.6576,263.4942,4621.0
2024-12-27 09:50:00,264.25,264.77,264.25,264.77,800.0,263.1854,263.7033,263.1854,263.7033,800.0
2024-12-27 10:00:00,264.63,264.94,264.1,264.5,14181.0,263.5639,263.8727,263.036,263.4344,14181.0
2024-12-27 10:10:00,264.32,264.32,263.19,263.19,3186.0,263.2552,263.2552,262.1297,262.1297,3186.0
2024-12-27 10:20:00,262.96,263.96,262.96,263.13,8834.0,261.9006,262.8966,261.9006,262.07,8834.0
2024-12-27 10:30:00,263.13,263.43,263.09,263.3,1720.0,262.07,262.3687,262.0301,262.2393,1720.0
2024-12-27 10:40:00,263.41,263.77,263.24,263.64,3978.0,262.3488,262.7074,262.1795,262.5779,3978.0
2024-12-27 10:50:00,263.25,263.77,263.25,263.41,1771.0,262.1895,262.7074,262.1895,262.3488,1771.0
2024-12-27 11:00:00,263.2,263.33,263.03,263.21,2956.0,262.1397,262.2691,261.9704,262.1496,2956.0
2024-12-27 11:10:00,263.21,263.21,262.79,262.9,3438.0,262.1496,262.1496,261.7313,261.8409,3438.0
2024-12-27 11:20:00,262.88,263.21,262.86,263.21,13991.0,261.821,262.1496,261.801,262.1496,13991.0
2024-12-27 11:30:00,263.29,263.5,263.2,263.5,1400.0,262.2293,262.4385,262.1397,262.4385,1400.0
2024-12-27 11:40:00,263.38,263.38,262.73,262.88,3263.0,262.3189,262.3189,261.6716,261.821,3263.0
2024-12-27 11:50:00,262.88,262.88,262.28,262.8,13586.0,261.821,261.821,261.2234,261.7413,13586.0
2024-12-27 12:00:00,262.42,262.43,261.54,261.57,3721.0,261.3628,261.3728,260.4864,260.5162,3721.0
2024-12-27 12:10:00,261.78,261.78,261.55,261.69,2957.0,260.7254,260.7254,260.4963,260.6358,2957.0
2024-12-27 12:20:00,261.52,261.87,261.38,261.38,1967.0,260.4664,260.815,260.327,260.327,1967.0
2024-12-27 12:30:00,262.04,262.19,261.51,261.51,2853.0,260.9843,261.1337,260.4565,260.4565,2853.0
2024-12-27 12:40:00,261.5,261.51,261.22,261.22,2328.0,260.4465,260.4565,260.1676,260.1676,2328.0
2024-12-27 12:50:00,261.36,261.81,261.35,261.81,2025.0,260.3071,260.7553,260.2971,260.7553,2025.0
2024-12-27 13:00:00,261.86,262.09,261.74,262.0,3479.0,260.8051,261.0341,260.6856,260.9445,3479.0
2024-12-27 13:10:00,262.18,262.18,261.92,262.05,300.0,261.1238,261.1238,260.8648,260.9943,300.0
2024-12-27 13:20:00,262.04,262.2,261.99,262.0,1528.0,260.9843,261.1437,260.9345,260.9445,1528.0
2024-12-27 13:30:00,262.0,262.21,261.77,262.21,2715.0,260.9445,261.1537,260.7154,261.1537,2715.0
2024-12-27 13:40:00,262.28,262.28,261.96,262.02,600.0,261.2234,261.2234,260.9047,260.9644,600.0
2024-12-27 13:50:00,262.25,262.25,262.21,262.25,405.0,261.1935,261.1935,261.1537,261.1935,405.0
2024-12-27 14:00:00,262.12,262.13,262.12,262.13,200.0,261.064,261.074,261.064,261.074,200.0
2024-12-27 14:10:00,262.47,262.87,262.43,262.52,1034.0,261.4126,261.811,261.3728,261.4624,1034.0
2024-12-27 14:20:00,262.53,262.61,262.5,262.5,605.0,261.4724,261.552,261.4425,261.4425,605.0
2024-12-27 14:30:00,262.41,262.75,262.4,262.67,1478.0,261.3529,261.6915,261.3429,261.6118,1478.0
2024-12-27 14:40:00,262.74,262.85,262.64,262.69,913.0,261.6815,261.7911,261.5819,261.6317,913.0
2024-12-27 14:50:00,262.69,263.07,262.69,263.07,2265.0,261.6317,262.0102,261.6317,262.0102,2265.0
2024-12-27 15:00:00,262.89,262.89,262.36,262.55,3389.0,261.8309,261.8309,261.3031,261.4923,3389.0
2024-12-27 15:10:00,262.5,262.5,261.75,261.9,4860.0,261.4425,261.4425,260.6955,260.8449,4860.0
2024-12-27 15:20:00,261.9,261.97,261.69,261.97,3964.0,260.8449,260.9146,260.6358,260.9146,3964.0
2024-12-27 15:30:00,262.08,262.08,261.34,261.42,7050.0,261.0242,261.0242,260.2872,260.3668,7050.0
2024-12-27 15:40:00,261.62,261.67,261.2,261.58,5402.0,260.566,260.6158,260.1477,260.5262,5402.0
2024-12-27 15:50:00,261.79,262.42,261.79,262.36,53084.0,260.7354,261.3628,260.7354,261.3031,53084.0
2024-12-30 09:30:00,259.12,260.53,257.51,257.51,19297.0,258.0761,259.4804,256.4726,256.4726,19297.0
2024-12-30 09:40:00,257.9,259.63,257.77,259.2,9603.0,256.861,258.5841,256.7315,258.1558,9603.0
2024-12-30 09:50:00,258.79,259.92,258.63,259.4,6282.0,257.7474,258.8729,257.5881,258.355,6282.0
2024-12-30 10:00:00,259.36,259.79,258.54,258.97,34963.0,258.3151,258.7434,257.4984,257.9267,34963.0
2024-12-30 10:10:00,258.77,259.18,257.86,257.95,8023.0,257.7275,258.1359,256.8212,256.9108,8023.0
2024-12-30 10:20:00,257.96,257.96,257.67,257.86,2111.0,256.9208,256.9208,256.632,256.8212,2111.0
2024-12-30 10:30:00,257.86,258.39,257.84,258.14,6435.0,256.8212,257.349,256.8013,257.1001,6435.0
2024-12-30 10:40:00,258.27,258.6,257.76,258.19,3479.0,257.2295,257.5582,256.7216,257.1499,3479.0
2024-12-30 10:50:00,258.21,259.13,258.2,259.13,1572.0,257.1698,258.0861,257.1598,258.0861,1572.0
2024-12-30 11:00:00,258.75,259.18,258.75,259.18,2934.0,257.7076,258.1359,257.7076,258.1359,2934.0
2024-12-30 11:10:00,259.27,259.49,258.94,259.0,50240.0,258.2255,258.4446,257.8968,257.9566,50240.0
2024-12-30 11:20:00,259.2,259.6,259.13,259.48,3193.0,258.1558,258.5542,258.0861,258.4347,3193.0
2024-12-30 11:30:00,259.53,259.97,259.35,259.92,54495.0,258.4845,258.9227,258.3052,258.8729,54495.0
2024-12-30 11:40:00,259.96,260.42,259.21,259.21,10146.0,258.9127,259.3709,258.1657,258.1657,10146.0
2024-12-30 11:50:00,259.19,259.98,259.18,259.78,4038.0,258.1458,258.9326,258.1359,258.7335,4038.0
2024-12-30 12:00:00,259.78,259.88,259.59,259.74,2189.0,258.7335,258.833,258.5442,258.6936,2189.0
2024-12-30 12:10:00,259.74,259.75,259.29,259.44,6285.0,258.6936,258.7036,258.2454,258.3948,6285.0
2024-12-30 12:20:00,259.43,259.84,259.4,259.67,5169.0,258.3849,258.7932,258.355,258.6239,5169.0
2024-12-30 12:30:00,259.95,259.95,259.55,259.55,2912.0,258.9028,258.9028,258.5044,258.5044,2912.0
2024-12-30 12:40:00,259.54,259.69,259.49,259.57,6170.0,258.4944,258.6438,258.4446,258.5243,6170.0
2024-12-30 12:50:00,259.56,259.8,258.97,259.64,9971.0,258.5143,258.7534,257.9267,258.594,9971.0
2024-12-30 13:00:00,259.48,259.54,259.04,259.38,3549.0,258.4347,258.4944,257.9964,258.3351,3549.0
2024-12-30 13:10:00,259.4,259.7,259.06,259.13,10578.0,258.355,258.6538,258.0164,258.0861,10578.0
2024-12-30 13:20:00,259.13,259.33,258.23,258.78,7565.0,258.0861,258.2853,257.1897,257.7375,7565.0
2024-12-30 13:30:00,258.71,258.93,258.0,258.3,9521.0,257.6678,257.8869,256.9606,257.2594,9521.0
2024-12-30 13:40:00,258.47,258.87,258.35,258.66,4793.0,257.4287,257.8271,257.3092,257.618,4793.0
2024-12-30 13:50:00,258.56,258.82,258.41,258.62,1267.0,257.5184,257.7773,257.369,257.5781,1267.0
2024-12-30 14:00:00,258.58,258.58,257.93,258.25,3577.0,257.5383,257.5383,256.8909,257.2096,3577.0
2024-12-30 14:10:00,257.87,258.18,257.87,258.01,2867.0,256.8311,257.1399,256.8311,256.9706,2867.0
2024-12-30 14:20:00,257.85,258.06,257.54,258.01,7001.0,256.8112,257.0204,256.5025,256.9706,7001.0
2024-12-30 14:30:00,257.97,258.32,257.83,258.18,1420.0,256.9307,257.2793,256.7913,257.1399,1420.0
2024-12-30 14:40:00,258.21,258.26,257.85,258.25,2459.0,257.1698,257.2196,256.8112,257.2096,2459.0
2024-12-30 14:50:00,258.17,258.74,257.9,258.66,5769.0,257.1299,257.6976,256.861,257.618,5769.0
2024-12-30 15:00:00,258.58,258.71,258.2,258.2,4800.0,257.5383,257.6678,257.1598,257.1598,4800.0
2024-12-30 15:10:00,258.29,258.6,258.21,258.6,2705.0,257.2495,257.5582,257.1698,257.5582,2705.0
2024-12-30 15:20:00,258.6,258.82,258.21,258.29,5927.0,257.5582,257.7773,257.1698,257.2495,5927.0
2024-12-30 15:30:00,258.28,258.45,258.11,258.11,2741.0,257.2395,257.4088,257.0702,257.0702,2741.0
2024-12-30 15:40:00,258.22,258.58,257.99,258.41,7370.0,257.1797,257.5383,256.9507,257.369,7370.0
2024-12-30 15:50:00,258.6,258.97,257.91,258.03,19970.0,257.5582,257.9267,256.871,256.9905,19970.0
2024-12-31 09:30:00,259.33,260.28,259.28,259.7,10048.0,258.2853,259.2314,258.2355,258.6538,10048.0
2024-12-31 09:40:00,259.2,259.53,257.99,259.18,3521.0,258.1558,258.4845,256.9507,258.1359,3521.0
2024-12-31 09:50:00,258.59,259.11,258.19,258.69,2035.0,257.5482,258.0661,257.1499,257.6478,2035.0
2024-12-31 10:00:00,259.37,259.37,258.69,258.7,4095.0,258.3251,258.3251,257.6478,257.6578,4095.0
2024-12-31 10:10:00,258.79,258.84,258.23,258.76,2638.0,257.7474,257.7972,257.1897,257.7176,2638.0
2024-12-31 10:20:00,259.11,259.29,258.99,259.17,2852.0,258.0661,258.2454,257.9466,258.1259,2852.0
2024-12-31 10:30:00,259.02,259.03,258.62,258.63,325.0,257.9765,257.9865,257.5781,257.5881,325.0
2024-12-31 10:40:00,258.78,258.93,258.24,258.42,2006.0,257.7375,257.8869,257.1997,257.3789,2006.0
2024-12-31 10:50:00,258.37,258.6,258.03,258.03,1171.0,257.3291,257.5582,256.9905,256.9905,1171.0
2024-12-31 11:00:00,257.87,257.9,257.87,257.87,437.0,256.8311,256.861,256.8311,256.8311,437.0
2024-12-31 11:10:00,258.01,258.3,258.01,258.27,700.0,256.9706,257.2594,256.9706,257.2295,700.0
2024-12-31 11:20:00,258.23,258.24,257.93,258.11,850.0,257.1897,257.1997,256.8909,257.0702,850.0
2024-12-31 11:30:00,257.92,258.8,257.78,258.8,3956.0,256.8809,257.7574,256.7415,257.7574,3956.0
2024-12-31 11:40:00,258.68,258.76,258.43,258.75,2456.0,257.6379,257.7176,257.3889,257.7076,2456.0
2024-12-31 11:50:00,258.75,258.75,258.1,258.31,3402.0,257.7076,257.7076,257.0602,257.2694,3402.0
2024-12-31 12:00:00,258.1,258.1,257.9,257.94,696.0,257.0602,257.0602,256.861,256.9009,696.0
2024-12-31 12:10:00,257.82,258.02,257.69,258.02,1320.0,256.7813,256.9805,256.6519,256.9805,1320.0
2024-12-31 12:20:00,257.8,257.91,257.45,257.45,3104.0,256.7614,256.871,256.4128,256.4128,3104.0
2024-12-31 12:30:00,257.35,257.35,256.98,257.08,3084.0,256.3132,256.3132,255.9447,256.0443,3084.0
2024-12-31 12:40:00,257.41,257.41,256.71,257.21,4384.0,256.373,256.373,255.6758,256.1738,4384.0
2024-12-31 12:50:00,257.18,258.07,257.17,258.07,2118.0,256.1439,257.0303,256.134,257.0303,2118.0
2024-12-31 13:00:00,257.81,257.83,257.63,257.63,1753.0,256.7714,256.7913,256.5921,256.5921,1753.0
2024-12-31 13:10:00,257.84,257.84,257.5,257.5,1370.0,256.8013,256.8013,256.4626,256.4626,1370.0
2024-12-31 13:20:00,257.37,257.43,256.91,257.15,1776.0,256.3332,256.3929,255.875,256.114,1776.0
2024-12-31 13:30:00,257.09,257.23,256.93,257.12,1297.0,256.0543,256.1937,255.8949,256.0842,1297.0
2024-12-31 13:40:00,257.5,257.82,257.37,257.41,1038.0,256.4626,256.7813,256.3332,256.373,1038.0
2024-12-31 13:50:00,257.62,257.62,257.29,257.29,1505.0,256.5822,256.5822,256.2535,256.2535,1505.0
2024-12-31 14:00:00,257.12,257.45,256.9,257.41,1770.0,256.0842,256.4128,255.8651,256.373,1770.0
2024-12-31 14:10:00,257.35,257.66,257.21,257.21,1178.0,256.3132,256.622,256.1738,256.1738,1178.0
2024-12-31 14:20:00,257.24,257.4,257.23,257.4,514.0,256.2037,256.363,256.1937,256.363,514.0
2024-12-31 14:30:00,257.24,257.42,257.24,257.42,1103.0,256.2037,256.383,256.2037,256.383,1103.0
2024-12-31 14:40:00,257.34,257.35,257.0,257.22,3242.0,256.3033,256.3132,255.9646,256.1838,3242.0
2024-12-31 14:50:00,257.41,257.77,257.41,257.76,1040.0,256.373,256.7315,256.373,256.7216,1040.0
2024-12-31 15:00:00,257.61,257.85,257.61,257.79,1419.0,256.5722,256.8112,256.5722,256.7515,1419.0
2024-12-31 15:10:00,257.79,257.79,257.49,257.63,1767.0,256.7515,256.7515,256.4527,256.5921,1767.0
2024-12-31 15:20:00,257.72,257.84,257.66,257.76,2949.0,256.6817,256.8013,256.622,256.7216,2949.0
2024-12-31 15:30:00,257.69,258.09,257.52,257.8,7406.0,256.6519,257.0503,256.4826,256.7614,7406.0
2024-12-31 15:40:00,257.72,257.82,256.99,257.82,10699.0,256.6817,256.7813,255.9547,256.7813,10699.0
2024-12-31 15:50:00,257.71,257.97,256.92,257.25,40250.0,256.6718,256.9307,255.885,256.2136,40250.0
2025-01-02 09:30:00,260.68,260.68,257.24,259.41,11899.0,259.6298,259.6298,256.2037,258.3649,11899.0
2025-01-02 09:40:00,259.08,259.84,258.19,259.47,4786.0,258.0363,258.7932,257.1499,258.4247,4786.0
2025-01-02 09:50:00,259.49,259.86,258.89,259.18,3054.0,258.4446,258.8131,257.847,258.1359,3054.0
2025-01-02 10:00:00,259.21,259.93,258.73,259.11,6236.0,258.1657,258.8828,257.6877,258.0661,6236.0
2025-01-02 10:10:00,259.07,259.08,258.3,258.5,3494.0,258.0263,258.0363,257.2594,257.4586,3494.0
2025-01-02 10:20:00,258.22,258.36,257.45,257.59,2500.0,257.1797,257.3192,256.4128,256.5523,2500.0
2025-01-02 10:30:00,257.58,257.78,257.36,257.67,3209.0,256.5423,256.7415,256.3232,256.632,3209.0
2025-01-02 10:40:00,256.93,257.27,256.78,257.27,2294.0,255.8949,256.2336,255.7455,256.2336,2294.0
2025-01-02 10:50:00,257.34,257.58,256.48,256.48,1775.0,256.3033,256.5423,255.4467,255.4467,1775.0
2025-01-02 11:00:00,256.46,256.67,256.06,256.22,4547.0,255.4268,255.636,255.0284,255.1878,4547.0
2025-01-02 11:10:00,256.25,256.58,256.13,256.51,5057.0,255.2177,255.5463,255.0982,255.4766,5057.0
2025-01-02 11:20:00,256.51,256.58,256.13,256.35,4796.0,255.4766,255.5463,255.0982,255.3173,4796.0
2025-01-02 11:30:00,256.42,256.69,256.19,256.69,1861.0,255.387,255.6559,255.1579,255.6559,1861.0
2025-01-02 11:40:00,257.0,257.55,256.98,256.98,2725.0,255.9646,256.5124,255.9447,255.9447,2725.0
2025-01-02 11:50:00,257.28,257.28,256.84,257.07,5892.0,256.2435,256.2435,255.8053,256.0344,5892.0
2025-01-02 12:00:00,257.0,257.32,256.8,257.31,13208.0,255.9646,256.2834,255.7655,256.2734,13208.0
2025-01-02 12:10:00,257.31,257.5,256.94,256.94,2232.0,256.2734,256.4626,255.9049,255.9049,2232.0
2025-01-02 12:20:00,256.62,256.87,256.4,256.4,2610.0,255.5862,255.8352,255.3671,255.3671,2610.0
2025-01-02 12:30:00,255.76,255.85,254.9,255.05,3415.0,254.7296,254.8193,253.8731,254.0225,3415.0
2025-01-02 12:40:00,255.34,255.34,255.03,255.05,750.0,254.3113,254.3113,254.0026,254.0225,750.0
2025-01-02 12:50:00,254.98,255.37,254.93,255.37,2648.0,253.9528,254.3412,253.903,254.3412,2648.0
2025-01-02 13:00:00,255.05,255.05,254.55,254.8,3502.0,254.0225,254.0225,253.5245,253.7735,3502.0
2025-01-02 13:10:00,254.7,254.71,254.12,254.52,2849.0,253.6739,253.6839,253.0963,253.4946,2849.0
2025-01-02 13:20:00,254.52,255.27,254.52,255.26,5277.0,253.4946,254.2416,253.4946,254.2317,5277.0
2025-01-02 13:30:00,254.95,255.17,254.52,255.17,5049.0,253.9229,254.142,253.4946,254.142,5049.0
2025-01-02 13:40:00,255.11,255.58,254.95,254.96,10976.0,254.0823,254.5504,253.9229,253.9329,10976.0
2025-01-02 13:50:00,255.05,255.29,255.0,255.0,1602.0,254.0225,254.2615,253.9727,253.9727,1602.0
2025-01-02 14:00:00,255.14,255.62,255.1,255.5,3545.0,254.1121,254.5902,254.0723,254.4707,3545.0
2025-01-02 14:10:00,255.35,255.61,255.22,255.42,1001.0,254.3213,254.5802,254.1918,254.391,1001.0
2025-01-02 14:20:00,255.61,256.18,255.26,256.18,2265.0,254.5802,255.148,254.2317,255.148,2265.0
2025-01-02 14:30:00,256.1,256.26,255.86,256.05,5232.0,255.0683,255.2276,254.8292,255.0185,5232.0
2025-01-02 14:40:00,256.05,256.28,255.78,256.17,4637.0,255.0185,255.2476,254.7496,255.138,4637.0
2025-01-02 14:50:00,256.24,256.46,255.57,255.59,7110.0,255.2077,255.4268,254.5404,254.5603,7110.0
2025-01-02 15:00:00,255.67,256.15,255.67,256.06,4537.0,254.64,255.1181,254.64,255.0284,4537.0
2025-01-02 15:10:00,255.93,256.05,255.8,255.93,3886.0,254.899,255.0185,254.7695,254.899,3886.0
2025-01-02 15:20:00,255.9,256.14,255.81,256.03,7242.0,254.8691,255.1081,254.7794,254.9986,7242.0
2025-01-02 15:30:00,256.04,256.61,255.75,255.89,10961.0,255.0085,255.5762,254.7197,254.8591,10961.0
2025-01-02 15:40:00,255.97,256.62,255.96,256.38,16194.0,254.9388,255.5862,254.9288,255.3471,16194.0
2025-01-02 15:50:00,256.17,256.28,255.19,255.2,83318.0,255.138,255.2476,254.1619,254.1719,83318.0
2025-01-03 09:30:00,257.47,257.47,256.05,256.87,11872.0,256.4328,256.4328,255.0185,255.8352,11872.0
2025-01-03 09:40:00,256.27,256.32,254.93,254.93,3024.0,255.2376,255.2874,253.903,253.903,3024.0
2025-01-03 09:50:00,255.4,255.61,255.0,255.61,2735.0,254.3711,254.5802,253.9727,254.5802,2735.0
2025-01-03 10:00:00,255.61,257.61,255.6,257.61,4035.0,254.5802,256.5722,254.5703,256.5722,4035.0
2025-01-03 10:10:00,257.47,257.62,257.02,257.59,4873.0,256.4328,256.5822,255.9846,256.5523,4873.0
2025-01-03 10:20:00,257.29,258.25,257.06,258.2,3812.0,256.2535,257.2096,256.0244,257.1598,3812.0
2025-01-03 10:30:00,258.19,258.39,257.74,258.37,3812.0,257.1499,257.349,256.7017,257.3291,3812.0
2025-01-03 10:40:00,258.19,258.28,257.62,257.67,2325.0,257.1499,257.2395,256.5822,256.632,2325.0
2025-01-03 10:50:00,257.75,257.96,257.65,257.96,3941.0,256.7116,256.9208,256.612,256.9208,3941.0
2025-01-03 11:00:00,257.66,258.13,257.17,257.18,1927.0,256.622,257.0901,256.134,256.1439,1927.0
2025-01-03 11:10:00,257.09,257.1,257.09,257.1,562.0,256.0543,256.0642,256.0543,256.0642,562.0
2025-01-03 11:20:00,257.17,257.29,256.93,257.29,2731.0,256.134,256.2535,255.8949,256.2535,2731.0
2025-01-03 11:30:00,257.29,257.59,257.09,257.31,1596.0,256.2535,256.5523,256.0543,256.2734,1596.0
2025-01-03 11:40:00,257.59,257.77,257.45,257.76,1608.0,256.5523,256.7315,256.4128,256.7216,1608.0
2025-01-03 11:50:00,257.94,257.94,257.29,257.42,2741.0,256.9009,256.9009,256.2535,256.383,2741.0
2025-01-03 12:00:00,257.49,258.01,257.49,257.86,2650.0,256.4527,256.9706,256.4527,256.8212,2650.0
2025-01-03 12:10:00,258.0,258.0,257.7,257.82,2277.0,256.9606,256.9606,256.6618,256.7813,2277.0
2025-01-03 12:20:00,257.86,257.97,257.78,257.78,1662.0,256.8212,256.9307,256.7415,256.7415,1662.0
2025-01-03 12:30:00,257.85,258.04,257.84,258.04,1644.0,256.8112,257.0005,256.8013,257.0005,1644.0
2025-01-03 12:40:00,258.1,258.13,258.02,258.13,1500.0,257.0602,257.0901,256.9805,257.0901,1500.0
2025-01-03 12:50:00,258.19,258.19,257.77,257.92,1463.0,257.1499,257.1499,256.7315,256.8809,1463.0
2025-01-03 13:00:00,257.99,257.99,257.92,257.93,614.0,256.9507,256.9507,256.8809,256.8909,614.0
2025-01-03 13:10:00,257.99,257.99,257.8,257.94,1745.0,256.9507,256.9507,256.7614,256.9009,1745.0
2025-01-03 13:20:00,257.8,258.16,257.8,258.16,3855.0,256.7614,257.12,256.7614,257.12,3855.0
2025-01-03 13:30:00,258.19,258.19,257.98,258.05,1950.0,257.1499,257.1499,256.9407,257.0104,1950.0
2025-01-03 13:40:00,258.07,258.23,257.84,258.23,3285.0,257.0303,257.1897,256.8013,257.1897,3285.0
2025-01-03 13:50:00,258.2,258.41,258.08,258.32,4533.0,257.1598,257.369,257.0403,257.2793,4533.0
2025-01-03 14:00:00,258.44,258.51,258.41,258.48,1000.0,257.3988,257.4686,257.369,257.4387,1000.0
2025-01-03 14:10:00,258.51,258.58,258.48,258.58,1662.0,257.4686,257.5383,257.4387,257.5383,1662.0
2025-01-03 14:20:00,258.51,258.53,257.82,257.88,4572.0,257.4686,257.4885,256.7813,256.8411,4572.0
2025-01-03 14:30:00,257.92,258.11,257.68,257.96,3808.0,256.8809,257.0702,256.6419,256.9208,3808.0
2025-01-03 14:40:00,257.95,258.01,257.67,257.67,4820.0,256.9108,256.9706,256.632,256.632,4820.0
2025-01-03 14:50:00,257.84,257.84,257.54,257.55,2707.0,256.8013,256.8013,256.5025,256.5124,2707.0
2025-01-03 15:00:00,257.54,257.86,257.33,257.7,4462.0,256.5025,256.8212,256.2933,256.6618,4462.0
2025-01-03 15:10:00,257.47,257.72,257.44,257.53,9151.0,256.4328,256.6817,256.4029,256.4925,9151.0
2025-01-03 15:20:00,257.42,257.75,257.42,257.6,6316.0,256.383,256.7116,256.383,256.5622,6316.0
2025-01-03 15:30:00,257.59,257.59,257.31,257.56,7249.0,256.5523,256.5523,256.2734,256.5224,7249.0
2025-01-03 15:40:00,257.57,257.57,256.91,257.13,10048.0,256.5324,256.5324,255.875,256.0941,10048.0
2025-01-03 15:50:00,257.31,257.6,256.99,257.05,47928.0,256.2734,256.5622,255.9547,256.0144,47928.0
2025-01-06 09:30:00,257.99,258.82,257.83,258.28,6209.0,256.9507,257.7773,256.7913,257.2395,6209.0
2025-01-06 09:40:00,257.99,260.27,257.99,260.2,7638.0,256.9507,259.2215,256.9507,259.1518,7638.0
2025-01-06 09:50:00,260.1,260.39,259.6,260.37,6583.0,259.0522,259.341,258.5542,259.3211,6583.0
2025-01-06 10:00:00,260.39,261.35,259.96,260.57,8249.0,259.341,260.2971,258.9127,259.5203,8249.0
2025-01-06 10:10:00,260.63,260.63,259.65,259.99,6343.0,259.58,259.58,258.604,258.9426,6343.0
2025-01-06 10:20:00,259.89,259.94,259.24,259.94,9133.0,258.843,258.8928,258.1956,258.8928,9133.0
2025-01-06 10:30:00,259.97,260.08,259.25,259.34,5972.0,258.9227,259.0322,258.2056,258.2952,5972.0
2025-01-06 10:40:00,259.43,260.01,259.22,259.76,8778.0,258.3849,258.9625,258.1757,258.7135,8778.0
2025-01-06 10:50:00,260.01,260.41,259.83,259.84,9664.0,258.9625,259.3609,258.7832,258.7932,9664.0
2025-01-06 11:00:00,259.85,260.21,259.76,260.2,7705.0,258.8032,259.1617,258.7135,259.1518,7705.0
2025-01-06 11:10:00,260.16,260.44,260.07,260.35,1566.0,259.1119,259.3908,259.0223,259.3012,1566.0
2025-01-06 11:20:00,260.23,260.79,260.23,260.52,2906.0,259.1816,259.7394,259.1816,259.4705,2906.0
2025-01-06 11:30:00,260.5,260.99,260.46,260.46,3106.0,259.4505,259.9386,259.4107,259.4107,3106.0
2025-01-06 11:40:00,260.48,260.59,260.22,260.55,5477.0,259.4306,259.5402,259.1717,259.5003,5477.0
2025-01-06 11:50:00,260.62,260.88,260.49,260.78,1013.0,259.5701,259.829,259.4406,259.7294,1013.0
2025-01-06 12:00:00,260.81,261.35,260.71,260.82,23048.0,259.7593,260.2971,259.6597,259.7693,23048.0
2025-01-06 12:10:00,260.74,260.78,260.39,260.53,3255.0,259.6896,259.7294,259.341,259.4804,3255.0
2025-01-06 12:20:00,260.42,260.52,260.28,260.5,7724.0,259.3709,259.4705,259.2314,259.4505,7724.0
2025-01-06 12:30:00,260.35,260.4,260.22,260.33,1957.0,259.3012,259.351,259.1717,259.2812,1957.0
2025-01-06 12:40:00,260.36,260.36,260.0,260.21,3578.0,259.3111,259.3111,258.9526,259.1617,3578.0
2025-01-06 12:50:00,259.95,259.95,259.6,259.69,2405.0,258.9028,258.9028,258.5542,258.6438,2405.0
2025-01-06 13:00:00,259.63,259.66,259.43,259.57,1347.0,258.5841,258.6139,258.3849,258.5243,1347.0
2025-01-06 13:10:00,259.43,259.69,259.32,259.69,2258.0,258.3849,258.6438,258.2753,258.6438,2258.0
2025-01-06 13:20:00,259.66,259.71,259.45,259.59,4823.0,258.6139,258.6637,258.4048,258.5442,4823.0
2025-01-06 13:30:00,259.47,259.59,259.15,259.29,3471.0,258.4247,258.5442,258.106,258.2454,3471.0
2025-01-06 13:40:00,259.16,259.16,258.79,259.0,1995.0,258.1159,258.1159,257.7474,257.9566,1995.0
2025-01-06 13:50:00,258.91,259.05,258.86,259.05,4640.0,257.867,258.0064,257.8172,258.0064,4640.0
2025-01-06 14:00:00,258.76,258.82,258.36,258.53,6024.0,257.7176,257.7773,257.3192,257.4885,6024.0
2025-01-06 14:10:00,258.51,258.69,258.51,258.69,1620.0,257.4686,257.6478,257.4686,257.6478,1620.0
2025-01-06 14:20:00,258.56,258.68,258.33,258.49,2728.0,257.5184,257.6379,257.2893,257.4486,2728.0
2025-01-06 14:30:00,258.29,258.44,258.17,258.17,1600.0,257.2495,257.3988,257.1299,257.1299,1600.0
2025-01-06 14:40:00,258.17,258.48,258.07,258.48,4308.0,257.1299,257.4387,257.0303,257.4387,4308.0
2025-01-06 14:50:00,258.41,258.41,258.06,258.1,3911.0,257.369,257.369,257.0204,257.0602,3911.0
2025-01-06 15:00:00,257.95,257.99,257.72,257.82,2721.0,256.9108,256.9507,256.6817,256.7813,2721.0
2025-01-06 15:10:00,257.82,257.99,257.63,257.75,5606.0,256.7813,256.9507,256.5921,256.7116,5606.0
2025-01-06 15:20:00,257.68,257.87,257.6,257.61,3919.0,256.6419,256.8311,256.5622,256.5722,3919.0
2025-01-06 15:30:00,257.64,257.67,257.24,257.25,4725.0,256.6021,256.632,256.2037,256.2136,4725.0
2025-01-06 15:40:00,257.25,257.39,256.8,257.08,9820.0,256.2136,256.3531,255.7655,256.0443,9820.0
2025-01-06 15:50:00,257.16,257.59,257.0,257.37,48374.0,256.124,256.5523,255.9646,256.3332,48374.0
2025-01-07 09:30:00,255.75,257.9,255.75,255.79,7059.0,254.7197,256.861,254.7197,254.7595,7059.0
2025-01-07 09:40:00,255.8,255.92,255.18,255.37,3536.0,254.7695,254.889,254.152,254.3412,3536.0
2025-01-07 09:50:00,255.44,255.88,255.04,255.05,5384.0,254.4109,254.8492,254.0125,254.0225,5384.0
2025-01-07 10:00:00,254.96,255.22,252.65,253.0,15949.0,253.9329,254.1918,251.6322,251.9808,15949.0
2025-01-07 10:10:00,252.81,252.81,251.09,251.67,18975.0,251.7915,251.7915,250.0785,250.6561,18975.0
2025-01-07 10:20:00,251.74,252.45,251.13,252.43,16249.0,250.7258,251.433,250.1183,251.4131,16249.0
2025-01-07 10:30:00,252.45,252.45,251.59,251.59,3668.0,251.433,251.433,250.5764,250.5764,3668.0
2025-01-07 10:40:00,251.66,251.7,250.82,251.54,7971.0,250.6462,250.686,249.8095,250.5266,7971.0
2025-01-07 10:50:00,252.01,253.51,252.0,253.43,8859.0,250.9948,252.4887,250.9848,252.409,8859.0
2025-01-07 11:00:00,253.88,254.2,253.57,254.13,2965.0,252.8572,253.1759,252.5485,253.1062,2965.0
2025-01-07 11:10:00,253.91,253.99,253.68,253.99,2909.0,252.8871,252.9668,252.658,252.9668,2909.0
2025-01-07 11:20:00,254.0,254.01,253.51,253.99,5633.0,252.9767,252.9867,252.4887,252.9668,5633.0
2025-01-07 11:30:00,254.01,254.03,253.19,253.56,2669.0,252.9867,253.0066,252.17,252.5385,2669.0
2025-01-07 11:40:00,253.57,253.59,253.04,253.04,1843.0,252.5485,252.5684,252.0206,252.0206,1843.0
2025-01-07 11:50:00,252.84,252.84,252.06,252.58,9726.0,251.8214,251.8214,251.0446,251.5625,9726.0
2025-01-07 12:00:00,252.61,252.98,252.12,252.2,3317.0,251.5923,251.9608,251.1043,251.184,3317.0
2025-01-07 12:10:00,252.38,252.83,252.27,252.83,8479.0,251.3633,251.8114,251.2537,251.8114,8479.0
2025-01-07 12:20:00,253.07,253.45,252.89,253.22,8433.0,252.0505,252.429,251.8712,252.1999,8433.0
2025-01-07 12:30:00,253.38,253.84,253.04,253.04,1151.0,252.3592,252.8174,252.0206,252.0206,1151.0
2025-01-07 12:40:00,253.04,253.05,252.63,252.64,1230.0,252.0206,252.0306,251.6123,251.6222,1230.0
2025-01-07 12:50:00,252.57,252.77,252.57,252.77,2001.0,251.5525,251.7517,251.5525,251.7517,2001.0
2025-01-07 13:00:00,252.77,252.98,252.66,252.97,3322.0,251.7517,251.9608,251.6421,251.9509,3322.0
2025-01-07 13:10:00,252.95,253.01,252.55,252.85,5606.0,251.931,251.9907,251.5326,251.8314,5606.0
2025-01-07 13:20:00,252.86,253.09,252.85,252.87,3696.0,251.8413,252.0704,251.8314,251.8513,3696.0
2025-01-07 13:30:00,252.72,252.72,252.54,252.69,800.0,251.7019,251.7019,251.5226,251.672,800.0
2025-01-07 13:40:00,252.53,252.53,252.33,252.41,1002.0,251.5127,251.5127,251.3135,251.3931,1002.0
2025-01-07 13:50:00,252.52,252.66,252.4,252.66,3278.0,251.5027,251.6421,251.3832,251.6421,3278.0
2025-01-07 14:00:00,252.66,252.66,252.19,252.29,1842.0,251.6421,251.6421,251.174,251.2736,1842.0
2025-01-07 14:10:00,252.36,252.56,252.17,252.32,3101.0,251.3433,251.5425,251.1541,251.3035,3101.0
2025-01-07 14:20:00,252.26,252.26,251.79,251.97,4090.0,251.2437,251.2437,250.7756,250.9549,4090.0
2025-01-07 14:30:00,251.97,252.25,251.84,251.94,7141.0,250.9549,251.2338,250.8254,250.925,7141.0
2025-01-07 14:40:00,251.95,252.26,251.68,251.87,4252.0,250.935,251.2437,250.6661,250.8553,4252.0
2025-01-07 14:50:00,252.06,252.07,251.56,251.63,3076.0,251.0446,251.0545,250.5466,250.6163,3076.0
2025-01-07 15:00:00,251.65,251.65,251.18,251.24,3542.0,250.6362,250.6362,250.1681,250.2279,3542.0
2025-01-07 15:10:00,251.35,251.76,251.35,251.55,14027.0,250.3374,250.7458,250.3374,250.5366,14027.0
2025-01-07 15:20:00,251.55,251.85,251.37,251.54,16382.0,250.5366,250.8354,250.3573,250.5266,16382.0
2025-01-07 15:30:00,251.63,251.82,250.71,250.98,15814.0,250.6163,250.8055,249.7,249.9689,15814.0
2025-01-07 15:40:00,250.99,251.39,250.4,250.73,16104.0,249.9789,250.3772,249.3912,249.7199,16104.0
2025-01-07 15:50:00,250.81,252.19,250.77,251.88,50062.0,249.7996,251.174,249.7597,250.8653,50062.0
2025-01-08 09:30:00,251.9,252.64,251.52,251.74,7829.0,250.8852,251.6222,250.5067,250.7258,7829.0
2025-01-08 09:40:00,252.26,252.42,250.97,251.79,5020.0,251.2437,251.4031,249.9589,250.7756,5020.0
2025-01-08 09:50:00,251.94,251.94,250.51,250.57,3865.0,250.925,250.925,249.5008,249.5606,3865.0
2025-01-08 10:00:00,250.72,251.5,250.69,251.5,2998.0,249.7099,250.4868,249.6801,250.4868,2998.0
2025-01-08 10:10:00,251.65,251.85,250.67,251.4,4614.0,250.6362,250.8354,249.6602,250.3872,4614.0
2025-01-08 10:20:00,251.23,251.62,251.1,251.43,11348.0,250.2179,250.6063,250.0884,250.4171,11348.0
2025-01-08 10:30:00,251.38,252.56,251.36,252.38,6519.0,250.3673,251.5425,250.3474,251.3633,6519.0
2025-01-08 10:40:00,252.3,252.52,252.16,252.52,1911.0,251.2836,251.5027,251.1441,251.5027,1911.0
2025-01-08 10:50:00,252.62,253.25,252.61,253.11,4170.0,251.6023,252.2298,251.5923,252.0903,4170.0
2025-01-08 11:00:00,253.24,254.23,253.15,254.23,9844.0,252.2198,253.2058,252.1302,253.2058,9844.0
2025-01-08 11:10:00,254.32,254.57,253.84,254.29,5707.0,253.2954,253.5444,252.8174,253.2656,5707.0
2025-01-08 11:20:00,254.37,254.42,254.0,254.0,2808.0,253.3452,253.395,252.9767,252.9767,2808.0
2025-01-08 11:30:00,254.09,254.33,253.96,254.3,3155.0,253.0664,253.3054,252.9369,253.2755,3155.0
2025-01-08 11:40:00,254.61,254.91,254.58,254.91,4856.0,253.5843,253.8831,253.5544,253.8831,4856.0
2025-01-08 11:50:00,254.65,255.04,254.59,255.04,3752.0,253.6241,254.0125,253.5644,254.0125,3752.0
2025-01-08 12:00:00,255.17,255.17,254.58,254.81,10756.0,254.142,254.142,253.5544,253.7835,10756.0
2025-01-08 12:10:00,254.59,254.59,254.02,254.21,2222.0,253.5644,253.5644,252.9967,253.1859,2222.0
2025-01-08 12:20:00,254.12,254.2,253.91,253.92,3587.0,253.0963,253.1759,252.8871,252.8971,3587.0
2025-01-08 12:30:00,254.14,254.28,254.0,254.28,1100.0,253.1162,253.2556,252.9767,253.2556,1100.0
2025-01-08 12:40:00,254.28,254.62,254.28,254.32,5918.0,253.2556,253.5942,253.2556,253.2954,5918.0
2025-01-08 12:50:00,254.26,254.9,254.26,254.73,3122.0,253.2357,253.8731,253.2357,253.7038,3122.0
2025-01-08 13:00:00,254.74,255.09,254.73,254.89,3111.0,253.7138,254.0623,253.7038,253.8631,3111.0
2025-01-08 13:10:00,255.0,255.54,255.0,255.5,5255.0,253.9727,254.5105,253.9727,254.4707,5255.0
2025-01-08 13:20:00,255.45,256.02,255.43,255.87,5794.0,254.4209,254.9886,254.401,254.8392,5794.0
2025-01-08 13:30:00,255.74,255.74,255.58,255.62,1100.0,254.7097,254.7097,254.5504,254.5902,1100.0
2025-01-08 13:40:00,255.6,255.77,255.1,255.11,3911.0,254.5703,254.7396,254.0723,254.0823,3911.0
2025-01-08 13:50:00,255.11,255.11,254.61,254.67,1939.0,254.0823,254.0823,253.5843,253.644,1939.0
2025-01-08 14:00:00,254.67,255.31,254.6,255.31,2300.0,253.644,254.2815,253.5743,254.2815,2300.0
2025-01-08 14:10:00,255.09,255.09,254.44,254.47,2103.0,254.0623,254.0623,253.415,253.4448,2103.0
2025-01-08 14:20:00,254.7,255.16,254.7,255.0,2332.0,253.6739,254.1321,253.6739,253.9727,2332.0
2025-01-08 14:30:00,254.95,254.98,254.66,254.81,2291.0,253.9229,253.9528,253.6341,253.7835,2291.0
2025-01-08 14:40:00,254.76,254.76,254.65,254.66,1650.0,253.7337,253.7337,253.6241,253.6341,1650.0
2025-01-08 14:50:00,254.81,254.87,254.61,254.74,1900.0,253.7835,253.8432,253.5843,253.7138,1900.0
2025-01-08 15:00:00,254.74,255.0,254.26,254.39,2821.0,253.7138,253.9727,253.2357,253.3652,2821.0
2025-01-08 15:10:00,254.48,254.74,254.29,254.73,7490.0,253.4548,253.7138,253.2656,253.7038,7490.0
2025-01-08 15:20:00,254.73,255.41,254.73,255.25,7055.0,253.7038,254.3811,253.7038,254.2217,7055.0
2025-01-08 15:30:00,255.14,255.18,254.69,254.91,2800.0,254.1121,254.152,253.664,253.8831,2800.0
2025-01-08 15:40:00,254.77,254.97,254.68,254.95,6287.0,253.7436,253.9428,253.654,253.9229,6287.0
2025-01-08 15:50:00,254.98,255.44,254.94,255.15,37229.0,253.9528,254.4109,253.9129,254.1221,37229.0
2025-01-10 09:30:00,253.0,253.0,250.61,250.61,10157.0,251.9808,251.9808,249.6004,249.6004,10157.0
2025-01-10 09:40:00,250.96,251.6,250.37,250.76,4901.0,249.949,250.5864,249.3614,249.7498,4901.0
2025-01-10 09:50:00,251.32,251.62,250.76,250.76,4117.0,250.3075,250.6063,249.7498,249.7498,4117.0
2025-01-10 10:00:00,251.24,251.24,249.93,250.73,7544.0,250.2279,250.2279,248.9231,249.7199,7544.0
2025-01-10 10:10:00,250.93,251.45,250.54,251.44,8163.0,249.9191,250.437,249.5307,250.427,8163.0
2025-01-10 10:20:00,251.57,251.85,251.28,251.47,2956.0,250.5565,250.8354,250.2677,250.4569,2956.0
2025-01-10 10:30:00,251.32,251.85,251.32,251.6,2173.0,250.3075,250.8354,250.3075,250.5864,2173.0
2025-01-10 10:40:00,251.44,251.92,251.39,251.66,1240.0,250.427,250.9051,250.3772,250.6462,1240.0
2025-01-10 10:50:00,251.65,251.81,251.39,251.5,1165.0,250.6362,250.7956,250.3772,250.4868,1165.0
2025-01-10 11:00:00,251.46,251.47,251.0,251.09,2849.0,250.447,250.4569,249.9888,250.0785,2849.0
2025-01-10 11:10:00,251.3,251.3,250.47,250.56,5418.0,250.2876,250.2876,249.461,249.5506,5418.0
2025-01-10 11:20:00,250.56,251.0,250.56,250.8,2682.0,249.5506,249.9888,249.5506,249.7896,2682.0
2025-01-10 11:30:00,250.44,250.71,250.44,250.57,500.0,249.4311,249.7,249.4311,249.5606,500.0
2025-01-10 11:40:00,250.8,251.13,250.6,250.77,4080.0,249.7896,250.1183,249.5904,249.7597,4080.0
2025-01-10 11:50:00,250.87,250.87,250.09,250.23,3125.0,249.8593,249.8593,249.0825,249.2219,3125.0
2025-01-10 12:00:00,250.23,250.23,249.87,249.97,6808.0,249.2219,249.2219,248.8634,248.963,6808.0
2025-01-10 12:10:00,249.91,250.18,249.75,249.96,7453.0,248.9032,249.1721,248.7439,248.953,7453.0
2025-01-10 12:20:00,249.97,250.07,249.72,249.81,3501.0,248.963,249.0626,248.714,248.8036,3501.0
2025-01-10 12:30:00,249.89,250.49,249.85,250.47,3323.0,248.8833,249.4809,248.8435,249.461,3323.0
2025-01-10 12:40:00,250.5,250.58,250.43,250.58,1282.0,249.4908,249.5705,249.4211,249.5705,1282.0
2025-01-10 12:50:00,250.52,251.09,250.37,250.98,7032.0,249.5108,250.0785,249.3614,249.9689,7032.0
2025-01-10 13:00:00,250.97,251.03,250.76,250.91,8204.0,249.9589,250.0187,249.7498,249.8992,8204.0
2025-01-10 13:10:00,250.92,250.92,250.68,250.87,1621.0,249.9091,249.9091,249.6701,249.8593,1621.0
2025-01-10 13:20:00,250.88,251.33,250.86,251.33,2328.0,249.8693,250.3175,249.8494,250.3175,2328.0
2025-01-10 13:30:00,251.02,251.48,250.88,251.48,1177.0,250.0087,250.4669,249.8693,250.4669,1177.0
2025-01-10 13:40:00,251.42,251.7,251.42,251.6,799.0,250.4071,250.686,250.4071,250.5864,799.0
2025-01-10 13:50:00,251.47,251.9,251.46,251.9,500.0,250.4569,250.8852,250.447,250.8852,500.0
2025-01-10 14:00:00,251.7,251.7,250.93,250.98,2777.0,250.686,250.686,249.9191,249.9689,2777.0
2025-01-10 14:10:00,250.98,251.34,250.87,251.23,1641.0,249.9689,250.3275,249.8593,250.2179,1641.0
2025-01-10 14:20:00,251.23,251.36,250.98,251.03,2340.0,250.2179,250.3474,249.9689,250.0187,2340.0
2025-01-10 14:30:00,251.13,251.13,250.78,250.93,1408.0,250.1183,250.1183,249.7697,249.9191,1408.0
2025-01-10 14:40:00,250.94,251.27,250.93,251.01,2228.0,249.9291,250.2577,249.9191,249.9988,2228.0
2025-01-10 14:50:00,251.16,251.35,251.0,251.35,3287.0,250.1482,250.3374,249.9888,250.3374,3287.0
2025-01-10 15:00:00,251.35,251.52,251.07,251.48,4327.0,250.3374,250.5067,250.0585,250.4669,4327.0
2025-01-10 15:10:00,251.41,251.52,250.66,250.77,5283.0,250.3972,250.5067,249.6502,249.7597,5283.0
2025-01-10 15:20:00,250.81,251.39,250.81,251.27,3967.0,249.7996,250.3772,249.7996,250.2577,3967.0
2025-01-10 15:30:00,251.39,251.77,251.12,251.67,4724.0,250.3772,250.7557,250.1083,250.6561,4724.0
2025-01-10 15:40:00,251.55,251.65,251.23,251.65,5580.0,250.5366,250.6362,250.2179,250.6362,5580.0
2025-01-10 15:50:00,251.49,252.1,251.39,251.72,38596.0,250.4768,251.0844,250.3772,250.7059,38596.0
2025-01-13 09:30:00,249.7,252.1,249.36,251.53,9368.0,248.6941,251.0844,248.3554,250.5167,9368.0
2025-01-13 09:40:00,251.4,252.58,251.4,251.62,2742.0,250.3872,251.5625,250.3872,250.6063,2742.0
2025-01-13 09:50:00,252.33,253.16,252.13,252.94,13840.0,251.3135,252.1401,251.1143,251.921,13840.0
2025-01-13 10:00:00,252.67,253.04,252.35,252.74,16627.0,251.6521,252.0206,251.3334,251.7218,16627.0
2025-01-13 10:10:00,252.73,253.2,252.53,253.2,4918.0,251.7119,252.18,251.5127,252.18,4918.0
2025-01-13 10:20:00,253.6,253.73,253.06,253.45,18381.0,252.5783,252.7078,252.0405,252.429,18381.0
2025-01-13 10:30:00,253.64,254.15,253.44,254.08,12913.0,252.6182,253.1261,252.419,253.0564,12913.0
2025-01-13 10:40:00,254.09,254.25,253.57,253.57,22223.0,253.0664,253.2257,252.5485,252.5485,22223.0
2025-01-13 10:50:00,253.74,254.22,253.46,254.22,6068.0,252.7178,253.1958,252.4389,253.1958,6068.0
2025-01-13 11:00:00,254.07,254.22,253.24,253.58,4842.0,253.0465,253.1958,252.2198,252.5584,4842.0
2025-01-13 11:10:00,253.64,253.92,253.51,253.83,3726.0,252.6182,252.8971,252.4887,252.8074,3726.0
2025-01-13 11:20:00,253.83,254.61,253.82,254.53,19815.0,252.8074,253.5843,252.7975,253.5046,19815.0
2025-01-13 11:30:00,254.58,254.58,253.46,253.46,14679.0,253.5544,253.5544,252.4389,252.4389,14679.0
2025-01-13 11:40:00,253.76,254.04,253.52,253.52,2833.0,252.7377,253.0166,252.4987,252.4987,2833.0
2025-01-13 11:50:00,253.31,253.46,252.5,252.54,5783.0,252.2895,252.4389,251.4828,251.5226,5783.0
2025-01-13 12:00:00,252.8,252.98,252.53,252.85,13498.0,251.7816,251.9608,251.5127,251.8314,13498.0
2025-01-13 12:10:00,252.95,253.34,252.72,253.34,2046.0,251.931,252.3194,251.7019,252.3194,2046.0
2025-01-13 12:20:00,253.07,253.43,253.01,253.01,2780.0,252.0505,252.409,251.9907,251.9907,2780.0
2025-01-13 12:30:00,252.88,252.88,252.38,252.56,970.0,251.8612,251.8612,251.3633,251.5425,970.0
2025-01-13 12:40:00,252.39,252.64,252.3,252.44,1308.0,251.3732,251.6222,251.2836,251.423,1308.0
2025-01-13 12:50:00,252.44,252.56,252.24,252.55,3191.0,251.423,251.5425,251.2238,251.5326,3191.0
2025-01-13 13:00:00,252.55,253.13,252.55,253.0,5995.0,251.5326,252.1102,251.5326,251.9808,5995.0
2025-01-13 13:10:00,253.16,253.42,253.01,253.04,2552.0,252.1401,252.3991,251.9907,252.0206,2552.0
2025-01-13 13:20:00,253.01,253.03,253.01,253.03,632.0,251.9907,252.0106,251.9907,252.0106,632.0
2025-01-13 13:30:00,253.18,253.84,252.99,253.66,3861.0,252.16,252.8174,251.9708,252.6381,3861.0
2025-01-13 13:40:00,253.65,253.66,253.23,253.44,3106.0,252.6281,252.6381,252.2098,252.419,3106.0
2025-01-13 13:50:00,253.6,253.8,253.45,253.8,896.0,252.5783,252.7775,252.429,252.7775,896.0
2025-01-13 14:00:00,253.88,253.88,253.48,253.62,2317.0,252.8572,252.8572,252.4588,252.5983,2317.0
2025-01-13 14:10:00,253.64,253.84,253.46,253.46,2374.0,252.6182,252.8174,252.4389,252.4389,2374.0
2025-01-13 14:20:00,253.58,254.09,253.57,254.08,2160.0,252.5584,253.0664,252.5485,253.0564,2160.0
2025-01-13 14:30:00,254.09,254.21,253.69,253.87,3537.0,253.0664,253.1859,252.668,252.8473,3537.0
2025-01-13 14:40:00,254.18,254.37,253.72,253.73,3321.0,253.156,253.3452,252.6979,252.7078,3321.0
2025-01-13 14:50:00,253.8,254.32,253.71,254.23,2986.0,252.7775,253.2954,252.6879,253.2058,2986.0
2025-01-13 15:00:00,254.23,254.78,254.19,254.76,1951.0,253.2058,253.7536,253.166,253.7337,1951.0
2025-01-13 15:10:00,254.62,254.91,254.18,254.76,10449.0,253.5942,253.8831,253.156,253.7337,10449.0
2025-01-13 15:20:00,254.92,255.24,254.8,255.17,4362.0,253.893,254.2117,253.7735,254.142,4362.0
2025-01-13 15:30:00,255.12,255.33,254.95,255.12,10413.0,254.0922,254.3014,253.9229,254.0922,10413.0
2025-01-13 15:40:00,255.2,255.48,254.9,255.29,14878.0,254.1719,254.4508,253.8731,254.2615,14878.0
2025-01-13 15:50:00,255.41,256.25,255.41,255.92,51470.0,254.3811,255.2177,254.3811,254.889,51470.0
2025-01-14 09:30:00,258.18,258.63,257.08,257.64,11237.0,257.1399,257.5881,256.0443,256.6021,11237.0
2025-01-14 09:40:00,257.09,258.53,257.09,258.28,1482.0,256.0543,257.4885,256.0543,257.2395,1482.0
2025-01-14 09:50:00,258.22,258.3,258.21,258.3,947.0,257.1797,257.2594,257.1698,257.2594,947.0
2025-01-14 10:00:00,258.38,259.29,258.38,258.71,4124.0,257.3391,258.2454,257.3391,257.6678,4124.0
2025-01-14 10:10:00,258.86,259.22,258.83,258.83,6472.0,257.8172,258.1757,257.7873,257.7873,6472.0
2025-01-14 10:20:00,258.97,259.32,258.81,259.15,4156.0,257.9267,258.2753,257.7674,258.106,4156.0
2025-01-14 10:30:00,259.23,259.37,258.99,259.27,2746.0,258.1857,258.3251,257.9466,258.2255,2746.0
2025-01-14 10:40:00,259.17,259.53,259.1,259.48,2595.0,258.1259,258.4845,258.0562,258.4347,2595.0
2025-01-14 10:50:00,259.38,259.38,258.92,258.93,2190.0,258.3351,258.3351,257.8769,257.8869,2190.0
2025-01-14 11:00:00,258.7,258.71,258.01,258.42,9473.0,257.6578,257.6678,256.9706,257.3789,9473.0
2025-01-14 11:10:00,258.46,258.48,257.91,258.12,3481.0,257.4188,257.4387,256.871,257.0801,3481.0
2025-01-14 11:20:00,257.94,257.94,257.61,257.61,2012.0,256.9009,256.9009,256.5722,256.5722,2012.0
2025-01-14 11:30:00,257.45,257.99,257.45,257.62,335.0,256.4128,256.9507,256.4128,256.5822,335.0
2025-01-14 11:40:00,257.51,257.66,257.21,257.38,3732.0,256.4726,256.622,256.1738,256.3431,3732.0
2025-01-14 11:50:00,257.29,257.71,257.28,257.57,2038.0,256.2535,256.6718,256.2435,256.5324,2038.0
2025-01-14 12:00:00,257.39,258.2,257.39,258.2,3354.0,256.3531,257.1598,256.3531,257.1598,3354.0
2025-01-14 12:10:00,258.04,258.12,257.84,257.84,2312.0,257.0005,257.0801,256.8013,256.8013,2312.0
2025-01-14 12:20:00,257.92,258.08,257.66,257.97,1957.0,256.8809,257.0403,256.622,256.9307,1957.0
2025-01-14 12:30:00,257.83,257.94,257.54,257.94,3366.0,256.7913,256.9009,256.5025,256.9009,3366.0
2025-01-14 12:40:00,257.92,258.32,257.92,258.21,1676.0,256.8809,257.2793,256.8809,257.1698,1676.0
2025-01-14 12:50:00,258.22,258.97,258.21,258.97,2012.0,257.1797,257.9267,257.1698,257.9267,2012.0
2025-01-14 13:00:00,258.83,259.16,258.82,259.14,1661.0,257.7873,258.1159,257.7773,258.096,1661.0
2025-01-14 13:10:00,259.05,259.49,258.92,259.49,5145.0,258.0064,258.4446,257.8769,258.4446,5145.0
2025-01-14 13:20:00,259.35,259.97,259.35,259.97,3396.0,258.3052,258.9227,258.3052,258.9227,3396.0
2025-01-14 13:30:00,259.93,260.0,259.8,260.0,1300.0,258.8828,258.9526,258.7534,258.9526,1300.0
2025-01-14 13:40:00,260.01,260.3,259.96,260.26,4711.0,258.9625,259.2514,258.9127,259.2115,4711.0
2025-01-14 13:50:00,260.28,260.6,260.28,260.35,19068.0,259.2314,259.5501,259.2314,259.3012,19068.0
2025-01-14 14:00:00,260.28,260.41,260.0,260.41,2858.0,259.2314,259.3609,258.9526,259.3609,2858.0
2025-01-14 14:10:00,260.31,260.64,260.31,260.57,17502.0,259.2613,259.59,259.2613,259.5203,17502.0
2025-01-14 14:20:00,260.57,260.6,259.92,260.14,14043.0,259.5203,259.5501,258.8729,259.092,14043.0
2025-01-14 14:30:00,260.12,260.61,260.12,260.6,4137.0,259.0721,259.5601,259.0721,259.5501,4137.0
2025-01-14 14:40:00,260.59,260.59,260.19,260.19,3479.0,259.5402,259.5402,259.1418,259.1418,3479.0
2025-01-14 14:50:00,260.38,260.38,259.3,259.47,6912.0,259.331,259.331,258.2554,258.4247,6912.0
2025-01-14 15:00:00,259.45,259.53,259.12,259.38,9801.0,258.4048,258.4845,258.0761,258.3351,9801.0
2025-01-14 15:10:00,259.46,259.7,259.29,259.65,4883.0,258.4147,258.6538,258.2454,258.604,4883.0
2025-01-14 15:20:00,259.75,260.14,259.73,260.03,10923.0,258.7036,259.092,258.6837,258.9824,10923.0
2025-01-14 15:30:00,260.14,260.23,259.83,259.84,16966.0,259.092,259.1816,258.7832,258.7932,16966.0
2025-01-14 15:40:00,259.84,260.36,259.64,260.31,13462.0,258.7932,259.3111,258.594,259.2613,13462.0
2025-01-14 15:50:00,260.13,260.64,259.66,260.07,39204.0,259.082,259.59,258.6139,259.0223,39204.0
2025-01-15 09:30:00,266.53,268.92,266.53,267.0,25924.0,265.4563,267.8366,265.4563,265.9244,25924.0
2025-01-15 09:40:00,267.9,267.9,266.63,267.13,16877.0,266.8207,266.8207,265.5559,266.0538,16877.0
2025-01-15 09:50:00,267.24,267.88,266.61,267.82,10832.0,266.1634,266.8008,265.5359,266.7411,10832.0
2025-01-15 10:00:00,267.76,267.77,266.53,267.29,15519.0,266.6813,266.6913,265.4563,266.2132,15519.0
2025-01-15 10:10:00,267.36,267.36,266.67,266.69,4260.0,266.2829,266.2829,265.5957,265.6156,4260.0
2025-01-15 10:20:00,266.68,267.12,266.44,267.12,7468.0,265.6057,266.0439,265.3666,266.0439,7468.0
2025-01-15 10:30:00,267.41,268.21,267.27,267.32,13641.0,266.3327,267.1295,266.1933,266.2431,13641.0
2025-01-15 10:40:00,267.21,267.46,267.19,267.46,5205.0,266.1335,266.3825,266.1136,266.3825,5205.0
2025-01-15 10:50:00,267.22,267.44,266.65,267.44,10968.0,266.1435,266.3626,265.5758,266.3626,10968.0
2025-01-15 11:00:00,267.22,267.56,266.94,267.41,4056.0,266.1435,266.4821,265.8646,266.3327,4056.0
2025-01-15 11:10:00,267.57,267.57,267.08,267.41,6568.0,266.4921,266.4921,266.004,266.3327,6568.0
2025-01-15 11:20:00,267.52,268.0,267.08,267.08,6476.0,266.4423,266.9203,266.004,266.004,6476.0
2025-01-15 11:30:00,267.17,267.18,266.73,267.04,6868.0,266.0937,266.1036,265.6555,265.9642,6868.0
2025-01-15 11:40:00,267.04,267.08,266.71,266.95,3069.0,265.9642,266.004,265.6355,265.8746,3069.0
2025-01-15 11:50:00,267.18,267.49,266.89,267.46,5178.0,266.1036,266.4124,265.8148,266.3825,5178.0
2025-01-15 12:00:00,267.45,267.45,266.9,267.18,9383.0,266.3726,266.3726,265.8248,266.1036,9383.0
2025-01-15 12:10:00,267.15,267.26,266.88,266.97,4654.0,266.0738,266.1833,265.8048,265.8945,4654.0
2025-01-15 12:20:00,266.91,267.23,266.6,267.23,6103.0,265.8347,266.1534,265.526,266.1534,6103.0
2025-01-15 12:30:00,267.21,267.58,267.2,267.28,7516.0,266.1335,266.502,266.1236,266.2032,7516.0
2025-01-15 12:40:00,267.12,267.36,266.85,267.01,7415.0,266.0439,266.2829,265.775,265.9343,7415.0
2025-01-15 12:50:00,266.99,266.99,266.43,266.51,5691.0,265.9144,265.9144,265.3567,265.4363,5691.0
2025-01-15 13:00:00,266.41,266.81,266.37,266.54,3832.0,265.3367,265.7351,265.2969,265.4662,3832.0
2025-01-15 13:10:00,266.54,266.83,266.53,266.77,2953.0,265.4662,265.755,265.4563,265.6953,2953.0
2025-01-15 13:20:00,266.87,267.8,266.76,267.8,4410.0,265.7949,266.7211,265.6853,266.7211,4410.0
2025-01-15 13:30:00,267.69,267.86,267.17,267.48,8836.0,266.6116,266.7809,266.0937,266.4024,8836.0
2025-01-15 13:40:00,267.43,267.74,267.33,267.74,6559.0,266.3526,266.6614,266.253,266.6614,6559.0
2025-01-15 13:50:00,267.73,268.13,267.71,268.13,2976.0,266.6514,267.0498,266.6315,267.0498,2976.0
2025-01-15 14:00:00,267.97,268.22,267.52,267.57,7253.0,266.8905,267.1394,266.4423,266.4921,7253.0
2025-01-15 14:10:00,267.55,267.83,267.48,267.6,4813.0,266.4721,266.751,266.4024,266.5219,4813.0
2025-01-15 14:20:00,267.75,267.87,267.52,267.76,3236.0,266.6713,266.7909,266.4423,266.6813,3236.0
2025-01-15 14:30:00,267.89,268.29,267.76,267.86,6670.0,266.8108,267.2092,266.6813,266.7809,6670.0
2025-01-15 14:40:00,267.94,268.08,267.4,267.55,11393.0,266.8606,267.0,266.3228,266.4721,11393.0
2025-01-15 14:50:00,267.54,267.95,267.32,267.94,8848.0,266.4622,266.8705,266.2431,266.8606,8848.0
2025-01-15 15:00:00,267.99,268.68,267.86,268.5,7197.0,266.9104,267.5976,266.7809,267.4183,7197.0
2025-01-15 15:10:00,268.68,268.68,268.13,268.25,10584.0,267.5976,267.5976,267.0498,267.1693,10584.0
2025-01-15 15:20:00,268.25,268.48,267.93,268.27,8346.0,267.1693,267.3984,266.8506,267.1892,8346.0
2025-01-15 15:30:00,268.33,268.52,268.01,268.52,8993.0,267.249,267.4382,266.9303,267.4382,8993.0
2025-01-15 15:40:00,268.56,268.69,268.2,268.33,43749.0,267.4781,267.6076,267.1195,267.249,43749.0
2025-01-15 15:50:00,268.33,268.48,268.0,268.06,74674.0,267.249,267.3984,266.9203,266.9801,74674.0
2025-01-16 09:30:00,268.0,268.98,268.0,268.69,23044.0,266.9203,267.8964,266.9203,267.6076,23044.0
2025-01-16 09:40:00,268.5,268.71,267.88,268.1,7119.0,267.4183,267.6275,266.8008,267.0199,7119.0
2025-01-16 09:50:00,268.1,268.69,267.27,267.31,9323.0,267.0199,267.6076,266.1933,266.2331,9323.0
2025-01-16 10:00:00,267.31,268.98,267.09,267.99,22515.0,266.2331,267.8964,266.014,266.9104,22515.0
2025-01-16 10:10:00,267.64,268.35,267.64,268.23,8225.0,266.5618,267.2689,266.5618,267.1494,8225.0
2025-01-16 10:20:00,268.42,268.42,267.86,268.3,6297.0,267.3386,267.3386,266.7809,267.2191,6297.0
2025-01-16 10:30:00,268.17,268.5,268.17,268.47,2400.0,267.0897,267.4183,267.0897,267.3884,2400.0
2025-01-16 10:40:00,268.41,268.54,267.73,268.39,17910.0,267.3287,267.4582,266.6514,267.3088,17910.0
2025-01-16 10:50:00,268.39,268.52,268.13,268.41,3130.0,267.3088,267.4382,267.0498,267.3287,3130.0
2025-01-16 11:00:00,268.33,268.55,268.19,268.4,4939.0,267.249,267.4681,267.1096,267.3187,4939.0
2025-01-16 11:10:00,268.43,268.43,268.03,268.27,4959.0,267.3486,267.3486,266.9502,267.1892,4959.0
2025-01-16 11:20:00,268.19,268.52,268.19,268.36,7646.0,267.1096,267.4382,267.1096,267.2789,7646.0
2025-01-16 11:30:00,268.51,268.59,268.21,268.54,20309.0,267.4283,267.508,267.1295,267.4582,20309.0
2025-01-16 11:40:00,268.55,269.12,268.45,269.12,16582.0,267.4681,268.0358,267.3685,268.0358,16582.0
2025-01-16 11:50:00,269.13,269.36,269.12,269.3,1758.0,268.0458,268.2749,268.0358,268.2151,1758.0
2025-01-16 12:00:00,269.39,269.62,269.16,269.39,4527.0,268.3047,268.5338,268.0757,268.3047,4527.0
2025-01-16 12:10:00,269.49,269.57,269.17,269.38,6894.0,268.4043,268.484,268.0856,268.2948,6894.0
2025-01-16 12:20:00,269.38,269.4,269.08,269.09,6897.0,268.2948,268.3147,267.996,268.0059,6897.0
2025-01-16 12:30:00,269.08,269.21,268.6,268.63,5222.0,267.996,268.1255,267.5179,267.5478,5222.0
2025-01-16 12:40:00,268.83,268.83,268.62,268.63,800.0,267.747,267.747,267.5378,267.5478,800.0
2025-01-16 12:50:00,268.62,268.63,268.48,268.53,7308.0,267.5378,267.5478,267.3984,267.4482,7308.0
2025-01-16 13:00:00,268.5,269.11,268.32,269.11,4781.0,267.4183,268.0259,267.239,268.0259,4781.0
2025-01-16 13:10:00,269.0,269.09,268.9,268.98,2965.0,267.9163,268.0059,267.8167,267.8964,2965.0
2025-01-16 13:20:00,268.99,269.2,268.98,269.13,1170.0,267.9063,268.1155,267.8964,268.0458,1170.0
2025-01-16 13:30:00,269.06,269.11,269.01,269.01,1359.0,267.9761,268.0259,267.9263,267.9263,1359.0
2025-01-16 13:40:00,269.09,269.2,268.71,269.0,4976.0,268.0059,268.1155,267.6275,267.9163,4976.0
2025-01-16 13:50:00,268.96,269.09,268.75,268.92,4527.0,267.8765,268.0059,267.6673,267.8366,4527.0
2025-01-16 14:00:00,268.94,268.97,268.76,268.85,2696.0,267.8565,267.8864,267.6773,267.7669,2696.0
2025-01-16 14:10:00,269.11,269.2,269.04,269.05,1548.0,268.0259,268.1155,267.9561,267.9661,1548.0
2025-01-16 14:20:00,269.21,269.3,269.02,269.27,2841.0,268.1255,268.2151,267.9362,268.1852,2841.0
2025-01-16 14:30:00,269.26,269.35,269.21,269.21,1980.0,268.1753,268.2649,268.1255,268.1255,1980.0
2025-01-16 14:40:00,269.21,269.25,269.04,269.11,2391.0,268.1255,268.1653,267.9561,268.0259,2391.0
2025-01-16 14:50:00,269.1,269.32,268.82,269.22,5324.0,268.0159,268.235,267.737,268.1354,5324.0
2025-01-16 15:00:00,269.17,269.33,269.16,269.33,702.0,268.0856,268.245,268.0757,268.245,702.0
2025-01-16 15:10:00,269.23,269.37,269.12,269.17,2051.0,268.1454,268.2848,268.0358,268.0856,2051.0
2025-01-16 15:20:00,269.17,269.25,269.04,269.22,2531.0,268.0856,268.1653,267.9561,268.1354,2531.0
2025-01-16 15:30:00,269.28,269.66,269.24,269.66,4518.0,268.1952,268.5736,268.1553,268.5736,4518.0
2025-01-16 15:40:00,269.57,269.74,269.36,269.36,5326.0,268.484,268.6533,268.2749,268.2749,5326.0
2025-01-16 15:50:00,269.49,269.64,268.91,269.11,67655.0,268.4043,268.5537,267.8267,268.0259,67655.0
2025-01-17 09:30:00,270.8,272.52,269.32,271.35,100670.0,269.7091,271.4221,268.235,270.2568,100670.0
2025-01-17 09:40:00,271.07,271.45,271.02,271.44,1110.0,269.978,270.3564,269.9282,270.3465,1110.0
2025-01-17 09:50:00,271.46,272.53,269.49,270.53,3677.0,270.3664,271.4321,268.4043,269.4401,3677.0
2025-01-17 10:00:00,270.61,270.76,269.91,270.11,4713.0,269.5198,269.6692,268.8226,269.0218,4713.0
2025-01-17 10:10:00,270.33,271.39,270.33,271.15,5444.0,269.2409,270.2967,269.2409,270.0576,5444.0
2025-01-17 10:20:00,270.86,271.39,270.28,270.59,5126.0,269.7688,270.2967,269.1911,269.4999,5126.0
2025-01-17 10:30:00,270.77,271.49,270.52,271.07,5727.0,269.6792,270.3963,269.4302,269.978,5727.0
2025-01-17 10:40:00,271.18,271.6,271.17,271.54,2428.0,270.0875,270.5058,270.0776,270.4461,2428.0
2025-01-17 10:50:00,271.6,271.98,271.22,271.22,4098.0,270.5058,270.8843,270.1274,270.1274,4098.0
2025-01-17 11:00:00,271.22,271.62,271.06,271.58,2596.0,270.1274,270.5258,269.968,270.4859,2596.0
2025-01-17 11:10:00,271.43,271.71,271.42,271.53,2212.0,270.3365,270.6154,270.3266,270.4361,2212.0
2025-01-17 11:20:00,271.49,271.72,271.34,271.55,8508.0,270.3963,270.6253,270.2469,270.456,8508.0
2025-01-17 11:30:00,271.75,271.78,271.18,271.55,7683.0,270.6552,270.6851,270.0875,270.456,7683.0
2025-01-17 11:40:00,271.72,272.19,271.5,271.73,5603.0,270.6253,271.0935,270.4062,270.6353,5603.0
2025-01-17 11:50:00,271.76,272.02,271.73,271.95,1909.0,270.6652,270.9241,270.6353,270.8544,1909.0
2025-01-17 12:00:00,271.97,272.11,271.33,271.74,7116.0,270.8743,271.0138,270.2369,270.6453,7116.0
2025-01-17 12:10:00,271.76,271.96,271.67,271.85,6062.0,270.6652,270.8644,270.5755,270.7548,6062.0
2025-01-17 12:20:00,271.84,272.05,271.48,271.48,3413.0,270.7449,270.954,270.3863,270.3863,3413.0
2025-01-17 12:30:00,271.72,271.87,271.47,271.84,2503.0,270.6253,270.7747,270.3764,270.7449,2503.0
2025-01-17 12:40:00,271.84,271.85,271.5,271.59,1583.0,270.7449,270.7548,270.4062,270.4959,1583.0
2025-01-17 12:50:00,271.42,271.42,271.15,271.41,3891.0,270.3266,270.3266,270.0576,270.3166,3891.0
2025-01-17 13:00:00,271.41,271.51,271.01,271.17,2311.0,270.3166,270.4162,269.9182,270.0776,2311.0
2025-01-17 13:10:00,271.18,271.24,270.79,270.96,3772.0,270.0875,270.1473,269.6991,269.8684,3772.0
2025-01-17 13:20:00,270.96,271.47,270.96,271.3,4024.0,269.8684,270.3764,269.8684,270.207,4024.0
2025-01-17 13:30:00,271.34,271.39,271.08,271.35,4903.0,270.2469,270.2967,269.9879,270.2568,4903.0
2025-01-17 13:40:00,271.42,271.42,270.93,271.05,12483.0,270.3266,270.3266,269.8385,269.958,12483.0
2025-01-17 13:50:00,271.11,271.11,270.52,270.6,3594.0,270.0178,270.0178,269.4302,269.5099,3594.0
2025-01-17 14:00:00,270.62,270.94,270.59,270.67,4518.0,269.5298,269.8485,269.4999,269.5796,4518.0
2025-01-17 14:10:00,270.73,270.73,270.33,270.34,2114.0,269.6393,269.6393,269.2409,269.2509,2114.0
2025-01-17 14:20:00,270.35,270.7,270.33,270.59,2517.0,269.2609,269.6095,269.2409,269.4999,2517.0
2025-01-17 14:30:00,270.49,270.64,270.3,270.63,5175.0,269.4003,269.5497,269.2111,269.5397,5175.0
2025-01-17 14:40:00,270.41,270.41,270.26,270.26,1939.0,269.3206,269.3206,269.1712,269.1712,1939.0
2025-01-17 14:50:00,270.21,270.58,270.01,270.58,4824.0,269.1214,269.4899,268.9222,269.4899,4824.0
2025-01-17 15:00:00,270.51,270.63,270.1,270.57,3217.0,269.4202,269.5397,269.0119,269.48,3217.0
2025-01-17 15:10:00,270.53,271.0,270.51,270.56,6080.0,269.4401,269.9082,269.4202,269.47,6080.0
2025-01-17 15:20:00,270.62,270.72,270.18,270.3,5879.0,269.5298,269.6294,269.0916,269.2111,5879.0
2025-01-17 15:30:00,270.39,270.73,270.39,270.68,5582.0,269.3007,269.6393,269.3007,269.5895,5582.0
2025-01-17 15:40:00,270.66,270.97,270.65,270.95,12641.0,269.5696,269.8784,269.5597,269.8585,12641.0
2025-01-17 15:50:00,270.84,270.97,269.92,270.1,59379.0,269.7489,269.8784,268.8326,269.0119,59379.0
2025-01-21 09:30:00,275.39,278.0,275.28,278.0,50270.0,274.2806,276.88,274.171,276.88,50270.0
2025-01-21 09:40:00,277.94,278.26,277.02,277.03,36439.0,276.8203,277.139,275.904,275.914,36439.0
2025-01-21 09:50:00,277.59,277.59,275.33,275.69,5310.0,276.4717,276.4717,274.2208,274.5794,5310.0
2025-01-21 10:00:00,275.91,276.04,274.77,275.35,11375.0,274.7985,274.9279,273.6631,274.2407,11375.0
2025-01-21 10:10:00,275.59,275.82,275.25,275.54,2818.0,274.4798,274.7088,274.1411,274.43,2818.0
2025-01-21 10:20:00,275.5,275.99,275.41,275.66,9410.0,274.3901,274.8781,274.3005,274.5495,9410.0
2025-01-21 10:30:00,275.54,276.47,275.38,276.47,8528.0,274.43,275.3562,274.2706,275.3562,8528.0
2025-01-21 10:40:00,276.5,277.02,276.38,276.98,7145.0,275.3861,275.904,275.2666,275.8642,7145.0
2025-01-21 10:50:00,276.95,277.6,276.63,277.31,4216.0,275.8343,276.4817,275.5156,276.1928,4216.0
2025-01-21 11:00:00,277.38,277.87,277.2,277.69,4234.0,276.2625,276.7506,276.0833,276.5713,4234.0
2025-01-21 11:10:00,277.92,278.32,277.43,278.17,11617.0,276.8004,277.1988,276.3123,277.0494,11617.0
2025-01-21 11:20:00,278.26,278.7,278.04,278.56,6892.0,277.139,277.5772,276.9199,277.4378,6892.0
2025-01-21 11:30:00,278.74,279.0,278.69,278.78,5100.0,277.6171,277.876,277.5673,277.6569,5100.0
2025-01-21 11:40:00,278.78,278.78,278.04,278.14,14535.0,277.6569,277.6569,276.9199,277.0195,14535.0
2025-01-21 11:50:00,278.12,278.2,277.66,277.66,5198.0,276.9996,277.0792,276.5414,276.5414,5198.0
2025-01-21 12:00:00,277.79,278.57,277.57,278.33,8354.0,276.6709,277.4478,276.4518,277.2087,8354.0
2025-01-21 12:10:00,278.37,278.64,277.95,278.13,5682.0,277.2486,277.5175,276.8303,277.0095,5682.0
2025-01-21 12:20:00,278.01,278.5,277.86,278.4,3927.0,276.89,277.378,276.7406,277.2784,3927.0
2025-01-21 12:30:00,278.38,279.21,278.37,279.0,20829.0,277.2585,278.0852,277.2486,277.876,20829.0
2025-01-21 12:40:00,278.9,279.22,275.86,276.24,46797.0,277.7764,278.0951,274.7487,275.1271,46797.0
2025-01-21 12:50:00,276.24,276.7,275.92,275.92,9475.0,275.1271,275.5853,274.8084,274.8084,9475.0
2025-01-21 13:00:00,275.93,275.93,275.09,275.54,9113.0,274.8184,274.8184,273.9818,274.43,9113.0
2025-01-21 13:10:00,275.51,275.94,274.8,275.82,7673.0,274.4001,274.8283,273.6929,274.7088,7673.0
2025-01-21 13:20:00,275.82,275.98,275.26,275.88,3901.0,274.7088,274.8682,274.1511,274.7686,3901.0
2025-01-21 13:30:00,275.79,277.04,275.79,276.81,14601.0,274.679,275.9239,274.679,275.6948,14601.0
2025-01-21 13:40:00,276.81,276.81,275.89,275.94,5146.0,275.6948,275.6948,274.7785,274.8283,5146.0
2025-01-21 13:50:00,275.9,276.09,275.81,275.97,2955.0,274.7885,274.9777,274.6989,274.8582,2955.0
2025-01-21 14:00:00,275.97,276.01,275.48,275.85,4452.0,274.8582,274.8981,274.3702,274.7387,4452.0
2025-01-21 14:10:00,275.87,275.93,275.7,275.7,2821.0,274.7586,274.8184,274.5893,274.5893,2821.0
2025-01-21 14:20:00,275.65,275.65,274.77,275.28,9983.0,274.5395,274.5395,273.6631,274.171,9983.0
2025-01-21 14:30:00,275.37,275.39,275.0,275.0,3982.0,274.2606,274.2806,273.8921,273.8921,3982.0
2025-01-21 14:40:00,274.84,275.11,274.82,274.87,2118.0,273.7328,274.0017,273.7129,273.7627,2118.0
2025-01-21 14:50:00,274.97,275.03,274.27,274.27,5475.0,273.8623,273.922,273.1651,273.1651,5475.0
2025-01-21 15:00:00,274.26,274.83,274.26,274.7,5030.0,273.1551,273.7228,273.1551,273.5933,5030.0
2025-01-21 15:10:00,274.71,274.72,274.49,274.6,4639.0,273.6033,273.6133,273.3842,273.4937,4639.0
2025-01-21 15:20:00,274.6,274.76,274.05,274.15,7945.0,273.4937,273.6531,272.946,273.0456,7945.0
2025-01-21 15:30:00,274.06,274.62,273.82,274.62,6981.0,272.9559,273.5137,272.7169,273.5137,6981.0
2025-01-21 15:40:00,274.66,274.95,274.57,274.7,12604.0,273.5535,273.8423,273.4639,273.5933,12604.0
2025-01-21 15:50:00,274.75,275.75,274.75,275.53,62547.0,273.6431,274.6391,273.6431,274.42,62547.0
2025-01-22 09:30:00,273.25,273.25,271.37,271.37,13633.0,272.1492,272.1492,270.2768,270.2768,13633.0
2025-01-22 09:40:00,271.71,271.78,270.06,271.67,6822.0,270.6154,270.6851,268.972,270.5755,6822.0
2025-01-22 09:50:00,271.57,274.12,271.57,274.12,8381.0,270.476,273.0157,270.476,273.0157,8381.0
2025-01-22 10:00:00,273.35,274.3,272.95,274.3,6636.0,272.2488,273.195,271.8504,273.195,6636.0
2025-01-22 10:10:00,274.3,274.3,272.83,273.94,6764.0,273.195,273.195,271.7309,272.8364,6764.0
2025-01-22 10:20:00,273.94,274.06,273.73,273.96,1513.0,272.8364,272.9559,272.6273,272.8563,1513.0
2025-01-22 10:30:00,273.5,273.77,273.17,273.41,4452.0,272.3982,272.6671,272.0695,272.3085,4452.0
2025-01-22 10:40:00,273.41,274.57,273.27,274.56,7000.0,272.3085,273.4639,272.1691,273.4539,7000.0
2025-01-22 10:50:00,274.44,275.21,274.44,275.21,6936.0,273.3344,274.1013,273.3344,274.1013,6936.0
2025-01-22 11:00:00,275.03,275.33,275.02,275.29,2207.0,273.922,274.2208,273.9121,274.181,2207.0
2025-01-22 11:10:00,275.26,275.53,275.1,275.34,2706.0,274.1511,274.42,273.9917,274.2308,2706.0
2025-01-22 11:20:00,275.14,275.64,274.96,275.64,3398.0,274.0316,274.5296,273.8523,274.5296,3398.0
2025-01-22 11:30:00,275.49,275.6,275.46,275.47,1829.0,274.3802,274.4897,274.3503,274.3602,1829.0
2025-01-22 11:40:00,275.63,275.63,275.25,275.55,2045.0,274.5196,274.5196,274.1411,274.4399,2045.0
2025-01-22 11:50:00,275.41,275.78,275.01,275.24,3020.0,274.3005,274.669,273.9021,274.1312,3020.0
2025-01-22 12:00:00,275.35,275.36,274.9,275.0,3201.0,274.2407,274.2507,273.7925,273.8921,3201.0
2025-01-22 12:10:00,275.08,275.17,274.38,274.83,3435.0,273.9718,274.0614,273.2746,273.7228,3435.0
2025-01-22 12:20:00,274.83,274.89,274.69,274.83,519.0,273.7228,273.7826,273.5834,273.7228,519.0
2025-01-22 12:30:00,274.83,275.01,274.67,274.83,3468.0,273.7228,273.9021,273.5635,273.7228,3468.0
2025-01-22 12:40:00,274.66,275.03,274.5,274.5,3606.0,273.5535,273.922,273.3941,273.3941,3606.0
2025-01-22 12:50:00,274.55,274.55,274.37,274.38,1054.0,273.4439,273.4439,273.2647,273.2746,1054.0
2025-01-22 13:00:00,274.43,274.62,274.35,274.59,4186.0,273.3244,273.5137,273.2448,273.4838,4186.0
2025-01-22 13:10:00,274.66,274.94,274.54,274.73,1600.0,273.5535,273.8324,273.434,273.6232,1600.0
2025-01-22 13:20:00,274.89,274.94,274.77,274.83,1025.0,273.7826,273.8324,273.6631,273.7228,1025.0
2025-01-22 13:30:00,274.84,274.92,274.73,274.88,2070.0,273.7328,273.8125,273.6232,273.7726,2070.0
2025-01-22 13:40:00,274.8,275.25,274.76,275.21,3352.0,273.6929,274.1411,273.6531,274.1013,3352.0
2025-01-22 13:50:00,275.13,275.26,274.63,274.69,4600.0,274.0216,274.1511,273.5236,273.5834,4600.0
2025-01-22 14:00:00,274.69,274.77,274.4,274.41,1249.0,273.5834,273.6631,273.2946,273.3045,1249.0
2025-01-22 14:10:00,274.33,274.36,274.26,274.36,1963.0,273.2248,273.2547,273.1551,273.2547,1963.0
2025-01-22 14:20:00,274.35,274.47,274.26,274.36,3329.0,273.2448,273.3643,273.1551,273.2547,3329.0
2025-01-22 14:30:00,274.47,274.73,274.39,274.73,3656.0,273.3643,273.6232,273.2846,273.6232,3656.0
2025-01-22 14:40:00,274.75,274.87,274.59,274.87,3803.0,273.6431,273.7627,273.4838,273.7627,3803.0
2025-01-22 14:50:00,275.01,275.37,274.96,275.37,4477.0,273.9021,274.2606,273.8523,274.2606,4477.0
2025-01-22 15:00:00,275.27,275.63,275.13,275.63,6339.0,274.161,274.5196,274.0216,274.5196,6339.0
2025-01-22 15:10:00,275.66,275.79,275.53,275.67,5962.0,274.5495,274.679,274.42,274.5594,5962.0
2025-01-22 15:20:00,275.68,275.85,275.09,275.09,13511.0,274.5694,274.7387,273.9818,273.9818,13511.0
2025-01-22 15:30:00,275.13,275.28,274.68,274.74,3409.0,274.0216,274.171,273.5734,273.6332,3409.0
2025-01-22 15:40:00,274.66,274.87,274.29,274.48,11680.0,273.5535,273.7627,273.185,273.3742,11680.0
2025-01-22 15:50:00,274.54,274.73,273.95,274.44,46003.0,273.434,273.6232,272.8464,273.3344,46003.0
2025-01-23 09:30:00,275.3,275.8,273.49,274.05,4392.0,274.1909,274.6889,272.3882,272.946,4392.0
2025-01-23 09:40:00,273.98,274.98,273.98,274.37,2500.0,272.8762,273.8722,272.8762,273.2647,2500.0
2025-01-23 09:50:00,274.59,274.89,274.05,274.59,4680.0,273.4838,273.7826,272.946,273.4838,4680.0
2025-01-23 10:00:00,274.59,275.13,274.1,274.31,9302.0,273.4838,274.0216,272.9958,273.2049,9302.0
2025-01-23 10:10:00,274.39,275.0,274.3,275.0,5059.0,273.2846,273.8921,273.195,273.8921,5059.0
2025-01-23 10:20:00,274.69,274.69,273.72,273.72,4541.0,273.5834,273.5834,272.6173,272.6173,4541.0
2025-01-23 10:30:00,273.69,273.92,273.43,273.44,3104.0,272.5874,272.8165,272.3285,272.3384,3104.0
2025-01-23 10:40:00,273.25,273.85,273.25,273.78,1731.0,272.1492,272.7468,272.1492,272.677,1731.0
2025-01-23 10:50:00,273.78,273.9,273.65,273.78,4252.0,272.677,272.7966,272.5476,272.677,4252.0
2025-01-23 11:00:00,273.76,274.01,273.45,273.58,5921.0,272.6571,272.9061,272.3484,272.4779,5921.0
2025-01-23 11:10:00,273.64,273.65,273.26,273.54,1702.0,272.5376,272.5476,272.1591,272.438,1702.0
2025-01-23 11:20:00,273.74,274.07,273.51,273.57,4129.0,272.6372,272.9659,272.4081,272.4679,4129.0
2025-01-23 11:30:00,273.48,273.75,273.46,273.74,2485.0,272.3783,272.6472,272.3583,272.6372,2485.0
2025-01-23 11:40:00,273.75,273.83,273.59,273.8,2915.0,272.6472,272.7268,272.4878,272.697,2915.0
2025-01-23 11:50:00,273.56,274.26,273.52,274.11,13990.0,272.4579,273.1551,272.4181,273.0057,13990.0
2025-01-23 12:00:00,273.97,274.77,273.97,274.77,1161.0,272.8663,273.6631,272.8663,273.6631,1161.0
2025-01-23 12:10:00,274.79,275.19,274.57,275.08,3941.0,273.683,274.0814,273.4639,273.9718,3941.0
2025-01-23 12:20:00,275.1,275.11,274.84,274.92,1600.0,273.9917,274.0017,273.7328,273.8125,1600.0
2025-01-23 12:30:00,274.95,275.1,274.83,274.89,3112.0,273.8423,273.9917,273.7228,273.7826,3112.0
2025-01-23 12:40:00,275.0,275.54,274.85,275.14,4223.0,273.8921,274.43,273.7427,274.0316,4223.0
2025-01-23 12:50:00,275.15,275.43,274.94,275.04,5658.0,274.0415,274.3204,273.8324,273.932,5658.0
2025-01-23 13:00:00,275.06,275.22,275.05,275.15,1700.0,273.9519,274.1112,273.9419,274.0415,1700.0
2025-01-23 13:10:00,275.31,275.32,274.63,274.63,4338.0,274.2009,274.2108,273.5236,273.5236,4338.0
2025-01-23 13:20:00,274.81,274.81,274.49,274.64,2627.0,273.7029,273.7029,273.3842,273.5336,2627.0
2025-01-23 13:30:00,274.47,274.69,274.32,274.32,2300.0,273.3643,273.5834,273.2149,273.2149,2300.0
2025-01-23 13:40:00,274.33,274.57,274.3,274.46,1600.0,273.2248,273.4639,273.195,273.3543,1600.0
2025-01-23 13:50:00,274.44,274.76,274.44,274.58,5412.0,273.3344,273.6531,273.3344,273.4738,5412.0
2025-01-23 14:00:00,274.63,274.76,274.56,274.76,902.0,273.5236,273.6531,273.4539,273.6531,902.0
2025-01-23 14:10:00,274.66,274.81,274.4,274.43,7766.0,273.5535,273.7029,273.2946,273.3244,7766.0
2025-01-23 14:20:00,274.42,274.58,274.19,274.58,2141.0,273.3145,273.4738,273.0854,273.4738,2141.0
2025-01-23 14:30:00,274.42,274.66,274.3,274.38,3170.0,273.3145,273.5535,273.195,273.2746,3170.0
2025-01-23 14:40:00,274.31,274.44,274.0,274.19,3571.0,273.2049,273.3344,272.8962,273.0854,3571.0
2025-01-23 14:50:00,274.04,274.34,273.86,273.95,1400.0,272.936,273.2348,272.7567,272.8464,1400.0
2025-01-23 15:00:00,273.93,274.65,273.84,274.59,12702.0,272.8264,273.5435,272.7368,273.4838,12702.0
2025-01-23 15:10:00,274.59,274.91,274.52,274.81,4543.0,273.4838,273.8025,273.4141,273.7029,4543.0
2025-01-23 15:20:00,274.88,275.05,274.77,274.91,9401.0,273.7726,273.9419,273.6631,273.8025,9401.0
2025-01-23 15:30:00,274.93,275.03,274.65,274.83,6893.0,273.8224,273.922,273.5435,273.7228,6893.0
2025-01-23 15:40:00,274.83,275.34,274.71,275.12,17796.0,273.7228,274.2308,273.6033,274.0117,17796.0
2025-01-23 15:50:00,275.12,275.32,274.5,274.91,48954.0,274.0117,274.2108,273.3941,273.8025,48954.0
2025-01-24 09:30:00,275.6,277.68,275.13,277.29,14308.0,274.4897,276.5613,274.0216,276.1729,14308.0
2025-01-24 09:40:00,277.29,277.29,275.58,275.81,9071.0,276.1729,276.1729,274.4698,274.6989,9071.0
2025-01-24 09:50:00,276.49,276.49,274.85,275.8,6612.0,275.3761,275.3761,273.7427,274.6889,6612.0
2025-01-24 10:00:00,275.4,275.54,274.67,275.54,17312.0,274.2905,274.43,273.5635,274.43,17312.0
2025-01-24 10:10:00,275.36,276.37,275.36,276.37,5893.0,274.2507,275.2566,274.2507,275.2566,5893.0
2025-01-24 10:20:00,276.37,276.42,276.1,276.41,5822.0,275.2566,275.3064,274.9877,275.2965,5822.0
2025-01-24 10:30:00,276.19,276.19,275.74,275.97,6262.0,275.0773,275.0773,274.6292,274.8582,6262.0
2025-01-24 10:40:00,275.97,276.67,275.97,276.5,4702.0,274.8582,275.5554,274.8582,275.3861,4702.0
2025-01-24 10:50:00,276.71,276.85,276.21,276.71,4825.0,275.5952,275.7347,275.0973,275.5952,4825.0
2025-01-24 11:00:00,276.85,276.88,276.54,276.88,3700.0,275.7347,275.7646,275.4259,275.7646,3700.0
2025-01-24 11:10:00,276.88,277.15,276.85,277.13,3769.0,275.7646,276.0335,275.7347,276.0136,3769.0
2025-01-24 11:20:00,277.13,277.31,276.57,277.24,11985.0,276.0136,276.1928,275.4558,276.1231,11985.0
2025-01-24 11:30:00,277.38,277.81,277.22,277.81,5077.0,276.2625,276.6908,276.1032,276.6908,5077.0
2025-01-24 11:40:00,277.62,277.87,277.49,277.76,7188.0,276.5016,276.7506,276.3721,276.641,7188.0
2025-01-24 11:50:00,277.77,277.79,277.41,277.5,8369.0,276.651,276.6709,276.2924,276.3821,8369.0
2025-01-24 12:00:00,277.49,277.86,277.3,277.61,4706.0,276.3721,276.7406,276.1829,276.4916,4706.0
2025-01-24 12:10:00,277.86,277.86,277.34,277.44,8837.0,276.7406,276.7406,276.2227,276.3223,8837.0
2025-01-24 12:20:00,277.52,277.87,277.41,277.41,10144.0,276.402,276.7506,276.2924,276.2924,10144.0
2025-01-24 12:30:00,277.34,277.63,277.31,277.45,6874.0,276.2227,276.5115,276.1928,276.3323,6874.0
2025-01-24 12:40:00,277.4,277.79,277.4,277.72,9140.0,276.2825,276.6709,276.2825,276.6012,9140.0
2025-01-24 12:50:00,277.71,277.72,277.57,277.58,2830.0,276.5912,276.6012,276.4518,276.4617,2830.0
2025-01-24 13:00:00,277.75,277.75,277.5,277.66,5923.0,276.6311,276.6311,276.3821,276.5414,5923.0
2025-01-24 13:10:00,277.59,277.67,277.39,277.53,3567.0,276.4717,276.5514,276.2725,276.4119,3567.0
2025-01-24 13:20:00,277.67,277.85,277.17,277.37,9540.0,276.5514,276.7307,276.0534,276.2526,9540.0
2025-01-24 13:30:00,277.4,277.77,277.4,277.67,2812.0,276.2825,276.651,276.2825,276.5514,2812.0
2025-01-24 13:40:00,277.57,277.58,277.33,277.41,6348.0,276.4518,276.4617,276.2127,276.2924,6348.0
2025-01-24 13:50:00,277.36,277.65,277.32,277.32,9475.0,276.2426,276.5315,276.2028,276.2028,9475.0
2025-01-24 14:00:00,277.39,277.83,277.39,277.46,8521.0,276.2725,276.7107,276.2725,276.3422,8521.0
2025-01-24 14:10:00,277.43,277.45,277.28,277.39,2813.0,276.3123,276.3323,276.1629,276.2725,2813.0
2025-01-24 14:20:00,277.46,277.52,277.28,277.52,4520.0,276.3422,276.402,276.1629,276.402,4520.0
2025-01-24 14:30:00,277.55,277.85,277.42,277.43,8723.0,276.4319,276.7307,276.3024,276.3123,8723.0
2025-01-24 14:40:00,277.43,277.46,277.12,277.19,5719.0,276.3123,276.3422,276.0036,276.0733,5719.0
2025-01-24 14:50:00,277.03,277.33,276.97,276.97,6637.0,275.914,276.2127,275.8542,275.8542,6637.0
2025-01-24 15:00:00,276.86,277.1,276.76,276.76,1538.0,275.7446,275.9837,275.645,275.645,1538.0
2025-01-24 15:10:00,276.9,277.23,276.83,277.02,10349.0,275.7845,276.1132,275.7148,275.904,10349.0
2025-01-24 15:20:00,277.03,277.41,277.02,277.2,7345.0,275.914,276.2924,275.904,276.0833,7345.0
2025-01-24 15:30:00,277.3,277.64,277.14,277.44,12113.0,276.1829,276.5215,276.0235,276.3223,12113.0
2025-01-24 15:40:00,277.35,277.66,277.28,277.56,19119.0,276.2327,276.5414,276.1629,276.4418,19119.0
2025-01-24 15:50:00,277.66,277.84,277.28,277.43,83043.0,276.5414,276.7207,276.1629,276.3123,83043.0
2025-01-27 09:30:00,274.31,275.34,273.5,275.34,22529.0,273.2049,274.2308,272.3982,274.2308,22529.0
2025-01-27 09:40:00,274.99,275.01,273.87,274.52,6282.0,273.8822,273.9021,272.7667,273.4141,6282.0
2025-01-27 09:50:00,274.37,275.28,274.37,275.04,7744.0,273.2647,274.171,273.2647,273.932,7744.0
2025-01-27 10:00:00,275.04,275.27,274.67,274.68,10985.0,273.932,274.161,273.5635,273.5734,10985.0
2025-01-27 10:10:00,274.44,274.74,273.69,273.72,17582.0,273.3344,273.6332,272.5874,272.6173,17582.0
2025-01-27 10:20:00,274.04,274.51,273.82,274.26,8765.0,272.936,273.4041,272.7169,273.1551,8765.0
2025-01-27 10:30:00,274.23,274.25,273.39,273.55,10503.0,273.1252,273.1452,272.2886,272.448,10503.0
2025-01-27 10:40:00,273.55,274.37,273.43,274.37,8449.0,272.448,273.2647,272.3285,273.2647,8449.0
2025-01-27 10:50:00,274.35,274.88,274.34,274.38,3431.0,273.2448,273.7726,273.2348,273.2746,3431.0
2025-01-27 11:00:00,274.63,274.63,273.74,274.03,5562.0,273.5236,273.5236,272.6372,272.926,5562.0
2025-01-27 11:10:00,273.99,274.38,273.97,274.17,1720.0,272.8862,273.2746,272.8663,273.0655,1720.0
2025-01-27 11:20:00,274.17,274.43,273.77,274.09,3456.0,273.0655,273.3244,272.6671,272.9858,3456.0
2025-01-27 11:30:00,273.9,273.9,273.33,273.41,3265.0,272.7966,272.7966,272.2289,272.3085,3265.0
2025-01-27 11:40:00,273.29,273.58,273.28,273.4,2582.0,272.189,272.4779,272.1791,272.2986,2582.0
2025-01-27 11:50:00,273.39,273.62,273.28,273.5,2254.0,272.2886,272.5177,272.1791,272.3982,2254.0
2025-01-27 12:00:00,273.4,273.79,273.4,273.79,3213.0,272.2986,272.687,272.2986,272.687,3213.0
2025-01-27 12:10:00,273.76,274.13,273.76,274.07,4702.0,272.6571,273.0256,272.6571,272.9659,4702.0
2025-01-27 12:20:00,274.2,274.75,274.14,274.5,4032.0,273.0954,273.6431,273.0356,273.3941,4032.0
2025-01-27 12:30:00,274.53,274.74,274.51,274.74,2915.0,273.424,273.6332,273.4041,273.6332,2915.0
2025-01-27 12:40:00,274.63,275.03,274.51,274.54,3947.0,273.5236,273.922,273.4041,273.434,3947.0
2025-01-27 12:50:00,274.49,274.49,273.92,274.12,14689.0,273.3842,273.3842,272.8165,273.0157,14689.0
2025-01-27 13:00:00,274.25,274.25,273.79,273.91,2419.0,273.1452,273.1452,272.687,272.8065,2419.0
2025-01-27 13:10:00,273.79,273.88,273.61,273.62,4870.0,272.687,272.7766,272.5077,272.5177,4870.0
2025-01-27 13:20:00,273.64,273.94,273.54,273.54,1932.0,272.5376,272.8364,272.438,272.438,1932.0
2025-01-27 13:30:00,273.59,274.12,273.59,273.79,5140.0,272.4878,273.0157,272.4878,272.687,5140.0
2025-01-27 13:40:00,273.73,274.18,273.73,274.17,1700.0,272.6273,273.0754,272.6273,273.0655,1700.0
2025-01-27 13:50:00,274.18,274.18,273.66,273.85,2664.0,273.0754,273.0754,272.5575,272.7468,2664.0
2025-01-27 14:00:00,273.8,274.21,273.76,273.95,2921.0,272.697,273.1053,272.6571,272.8464,2921.0
2025-01-27 14:10:00,274.07,274.52,274.07,274.5,2124.0,272.9659,273.4141,272.9659,273.3941,2124.0
2025-01-27 14:20:00,274.63,274.73,274.5,274.66,2111.0,273.5236,273.6232,273.3941,273.5535,2111.0
2025-01-27 14:30:00,274.61,274.92,274.6,274.69,4256.0,273.5037,273.8125,273.4937,273.5834,4256.0
2025-01-27 14:40:00,274.69,274.92,274.55,274.92,3795.0,273.5834,273.8125,273.4439,273.8125,3795.0
2025-01-27 14:50:00,274.69,274.81,274.55,274.67,3044.0,273.5834,273.7029,273.4439,273.5635,3044.0
2025-01-27 15:00:00,274.58,274.8,274.57,274.77,4407.0,273.4738,273.6929,273.4639,273.6631,4407.0
2025-01-27 15:10:00,274.67,275.21,274.58,275.21,5789.0,273.5635,274.1013,273.4738,274.1013,5789.0
2025-01-27 15:20:00,275.05,275.25,274.92,274.93,9343.0,273.9419,274.1411,273.8125,273.8224,9343.0
2025-01-27 15:30:00,274.99,275.17,274.8,275.0,7500.0,273.8822,274.0614,273.6929,273.8921,7500.0
2025-01-27 15:40:00,275.0,275.47,274.88,275.31,13220.0,273.8921,274.3602,273.7726,274.2009,13220.0
2025-01-27 15:50:00,275.23,275.59,274.5,275.04,64521.0,274.1212,274.4798,273.3941,273.932,64521.0
2025-01-28 09:30:00,276.2,279.06,273.57,274.78,13721.0,275.0873,277.9358,272.4679,273.673,13721.0
2025-01-28 09:40:00,274.7,275.36,273.45,274.42,3700.0,273.5933,274.2507,272.3484,273.3145,3700.0
2025-01-28 09:50:00,274.32,274.8,274.08,274.6,5875.0,273.2149,273.6929,272.9758,273.4937,5875.0
2025-01-28 10:00:00,274.43,275.61,274.3,275.48,5654.0,273.3244,274.4997,273.195,274.3702,5654.0
2025-01-28 10:10:00,275.58,276.54,275.2,276.38,13024.0,274.4698,275.4259,274.0913,275.2666,13024.0
2025-01-28 10:20:00,276.1,276.11,275.47,275.88,1800.0,274.9877,274.9977,274.3602,274.7686,1800.0
2025-01-28 10:30:00,275.88,276.23,275.48,276.21,2579.0,274.7686,275.1172,274.3702,275.0973,2579.0
2025-01-28 10:40:00,276.21,276.41,276.03,276.41,3072.0,275.0973,275.2965,274.918,275.2965,3072.0
2025-01-28 10:50:00,276.45,276.58,276.21,276.48,1583.0,275.3363,275.4658,275.0973,275.3662,1583.0
2025-01-28 11:00:00,276.77,276.77,276.44,276.56,904.0,275.655,275.655,275.3263,275.4459,904.0
2025-01-28 11:10:00,276.71,276.71,275.96,276.39,1892.0,275.5952,275.5952,274.8483,275.2765,1892.0
2025-01-28 11:20:00,276.42,276.74,275.89,275.89,3666.0,275.3064,275.6251,274.7785,274.7785,3666.0
2025-01-28 11:30:00,275.53,275.53,274.9,274.98,12355.0,274.42,274.42,273.7925,273.8722,12355.0
2025-01-28 11:40:00,274.9,275.29,274.5,275.13,3612.0,273.7925,274.181,273.3941,274.0216,3612.0
2025-01-28 11:50:00,274.68,275.04,274.68,274.74,1990.0,273.5734,273.932,273.5734,273.6332,1990.0
2025-01-28 12:00:00,274.72,274.79,274.39,274.59,1504.0,273.6133,273.683,273.2846,273.4838,1504.0
2025-01-28 12:10:00,274.76,274.93,274.63,274.73,2074.0,273.6531,273.8224,273.5236,273.6232,2074.0
2025-01-28 12:20:00,275.0,275.01,274.32,274.37,3608.0,273.8921,273.9021,273.2149,273.2647,3608.0
2025-01-28 12:30:00,274.36,274.6,274.35,274.49,1507.0,273.2547,273.4937,273.2448,273.3842,1507.0
2025-01-28 12:40:00,274.49,274.79,274.38,274.79,1444.0,273.3842,273.683,273.2746,273.683,1444.0
2025-01-28 12:50:00,274.85,275.04,274.64,274.83,1750.0,273.7427,273.932,273.5336,273.7228,1750.0
2025-01-28 13:00:00,274.83,275.07,274.82,275.07,900.0,273.7228,273.9619,273.7129,273.9619,900.0
2025-01-28 13:10:00,274.79,275.56,274.79,275.56,4214.0,273.683,274.4499,273.683,274.4499,4214.0
2025-01-28 13:20:00,275.92,275.92,275.48,275.69,4495.0,274.8084,274.8084,274.3702,274.5794,4495.0
2025-01-28 13:30:00,275.81,276.05,275.65,275.84,1376.0,274.6989,274.9379,274.5395,274.7288,1376.0
2025-01-28 13:40:00,275.82,276.06,275.65,275.87,1131.0,274.7088,274.9479,274.5395,274.7586,1131.0
2025-01-28 13:50:00,276.08,276.16,275.75,276.15,875.0,274.9678,275.0475,274.6391,275.0375,875.0
2025-01-28 14:00:00,276.12,276.2,275.79,276.2,1760.0,275.0076,275.0873,274.679,275.0873,1760.0
2025-01-28 14:10:00,276.22,276.22,275.96,275.97,992.0,275.1072,275.1072,274.8483,274.8582,992.0
2025-01-28 14:20:00,276.07,276.57,276.03,276.43,1949.0,274.9578,275.4558,274.918,275.3164,1949.0
2025-01-28 14:30:00,276.42,276.56,276.33,276.56,2444.0,275.3064,275.4459,275.2168,275.4459,2444.0
2025-01-28 14:40:00,276.62,276.62,276.49,276.5,827.0,275.5056,275.5056,275.3761,275.3861,827.0
2025-01-28 14:50:00,276.57,276.98,276.57,276.98,1816.0,275.4558,275.8642,275.4558,275.8642,1816.0
2025-01-28 15:00:00,277.06,277.11,276.6,277.02,5484.0,275.9438,275.9936,275.4857,275.904,5484.0
2025-01-28 15:10:00,276.9,277.13,276.81,276.82,4258.0,275.7845,276.0136,275.6948,275.7048,4258.0
2025-01-28 15:20:00,276.85,276.85,276.62,276.63,3812.0,275.7347,275.7347,275.5056,275.5156,3812.0
2025-01-28 15:30:00,276.53,276.7,276.33,276.7,13317.0,275.416,275.5853,275.2168,275.5853,13317.0
2025-01-28 15:40:00,276.56,276.71,275.22,275.22,18941.0,275.4459,275.5952,274.1112,274.1112,18941.0
2025-01-28 15:50:00,274.3,275.98,274.17,275.24,84038.0,273.195,274.8682,273.0655,274.1312,84038.0
2025-01-29 09:30:00,275.58,275.58,273.21,274.28,10962.0,274.4698,274.4698,272.1093,273.175,10962.0
2025-01-29 09:40:00,274.28,275.88,273.3,275.52,11167.0,273.175,274.7686,272.199,274.41,11167.0
2025-01-29 09:50:00,275.18,275.96,274.45,275.43,3518.0,274.0714,274.8483,273.3444,274.3204,3518.0
2025-01-29 10:00:00,275.43,276.0,275.11,275.24,7101.0,274.3204,274.8881,274.0017,274.1312,7101.0
2025-01-29 10:10:00,275.16,275.16,274.79,274.84,5926.0,274.0515,274.0515,273.683,273.7328,5926.0
2025-01-29 10:20:00,274.85,274.99,274.6,274.62,3947.0,273.7427,273.8822,273.4937,273.5137,3947.0
2025-01-29 10:30:00,274.56,274.74,273.85,274.19,8175.0,273.4539,273.6332,272.7468,273.0854,8175.0
2025-01-29 10:40:00,274.19,274.19,273.7,273.7,1100.0,273.0854,273.0854,272.5974,272.5974,1100.0
2025-01-29 10:50:00,273.57,273.85,273.57,273.57,1877.0,272.4679,272.7468,272.4679,272.4679,1877.0
2025-01-29 11:00:00,273.28,273.48,273.28,273.43,1622.0,272.1791,272.3783,272.1791,272.3285,1622.0
2025-01-29 11:10:00,273.27,273.38,273.23,273.24,1196.0,272.1691,272.2787,272.1293,272.1392,1196.0
2025-01-29 11:20:00,273.26,273.76,273.26,273.6,1543.0,272.1591,272.6571,272.1591,272.4978,1543.0
2025-01-29 11:30:00,273.57,273.71,273.33,273.39,3011.0,272.4679,272.6073,272.2289,272.2886,3011.0
2025-01-29 11:40:00,273.26,273.83,273.26,273.63,1804.0,272.1591,272.7268,272.1591,272.5277,1804.0
2025-01-29 11:50:00,273.83,274.24,273.83,274.24,5093.0,272.7268,273.1352,272.7268,273.1352,5093.0
2025-01-29 12:00:00,274.21,274.95,274.21,274.95,2706.0,273.1053,273.8423,273.1053,273.8423,2706.0
2025-01-29 12:10:00,274.78,274.78,274.54,274.63,2369.0,273.673,273.673,273.434,273.5236,2369.0
2025-01-29 12:20:00,274.76,275.13,274.76,274.85,3527.0,273.6531,274.0216,273.6531,273.7427,3527.0
2025-01-29 12:30:00,274.83,275.09,274.74,274.96,3935.0,273.7228,273.9818,273.6332,273.8523,3935.0
2025-01-29 12:40:00,274.98,275.15,274.68,274.68,9334.0,273.8722,274.0415,273.5734,273.5734,9334.0
2025-01-29 12:50:00,274.78,274.81,274.73,274.81,500.0,273.673,273.7029,273.6232,273.7029,500.0
2025-01-29 13:00:00,274.94,275.16,274.63,275.1,5355.0,273.8324,274.0515,273.5236,273.9917,5355.0
2025-01-29 13:10:00,274.91,275.16,274.77,274.94,7713.0,273.8025,274.0515,273.6631,273.8324,7713.0
2025-01-29 13:20:00,274.77,275.41,274.66,275.41,10008.0,273.6631,274.3005,273.5535,274.3005,10008.0
2025-01-29 13:30:00,275.38,275.45,275.01,275.11,1370.0,274.2706,274.3403,273.9021,274.0017,1370.0
2025-01-29 13:40:00,275.17,275.26,275.13,275.19,704.0,274.0614,274.1511,274.0216,274.0814,704.0
2025-01-29 13:50:00,275.2,275.2,275.0,275.16,1118.0,274.0913,274.0913,273.8921,274.0515,1118.0
2025-01-29 14:00:00,275.0,275.0,273.68,273.77,7591.0,273.8921,273.8921,272.5775,272.6671,7591.0
2025-01-29 14:10:00,273.68,273.68,272.36,273.01,6213.0,272.5775,272.5775,271.2628,271.9102,6213.0
2025-01-29 14:20:00,272.99,273.04,272.78,273.04,837.0,271.8902,271.94,271.6811,271.94,837.0
2025-01-29 14:30:00,273.25,273.39,272.76,273.37,12607.0,272.1492,272.2886,271.6612,272.2687,12607.0
2025-01-29 14:40:00,273.44,273.85,273.27,273.41,4623.0,272.3384,272.7468,272.1691,272.3085,4623.0
2025-01-29 14:50:00,273.36,274.07,273.36,274.07,3738.0,272.2587,272.9659,272.2587,272.9659,3738.0
2025-01-29 15:00:00,273.47,273.47,272.62,272.84,3736.0,272.3683,272.3683,271.5217,271.7408,3736.0
2025-01-29 15:10:00,273.08,273.08,272.64,272.95,3037.0,271.9799,271.9799,271.5416,271.8504,3037.0
2025-01-29 15:20:00,273.08,273.62,273.08,273.36,4577.0,271.9799,272.5177,271.9799,272.2587,4577.0
2025-01-29 15:30:00,273.42,273.73,272.77,272.96,12345.0,272.3185,272.6273,271.6711,271.8604,12345.0
2025-01-29 15:40:00,272.96,273.33,272.41,272.56,10028.0,271.8604,272.2289,271.3126,271.462,10028.0
2025-01-29 15:50:00,272.77,273.37,272.05,272.1,62212.0,271.6711,272.2687,270.954,271.0038,62212.0
2025-01-30 09:30:00,273.57,274.06,272.88,272.88,7301.0,272.4679,272.9559,271.7807,271.7807,7301.0
2025-01-30 09:40:00,273.97,274.0,273.25,273.74,7277.0,272.8663,272.8962,272.1492,272.6372,7277.0
2025-01-30 09:50:00,273.72,275.61,273.65,275.41,7330.0,272.6173,274.4997,272.5476,274.3005,7330.0
2025-01-30 10:00:00,275.51,276.01,275.17,275.94,10440.0,274.4001,274.8981,274.0614,274.8283,10440.0
2025-01-30 10:10:00,275.87,276.01,275.53,275.93,4720.0,274.7586,274.8981,274.42,274.8184,4720.0
2025-01-30 10:20:00,275.95,276.18,275.55,275.74,13709.0,274.8383,275.0674,274.4399,274.6292,13709.0
2025-01-30 10:30:00,275.67,276.39,275.67,276.08,6347.0,274.5594,275.2765,274.5594,274.9678,6347.0
2025-01-30 10:40:00,276.08,276.5,275.81,276.5,1600.0,274.9678,275.3861,274.6989,275.3861,1600.0
2025-01-30 10:50:00,276.54,276.54,274.59,274.59,4939.0,275.4259,275.4259,273.4838,273.4838,4939.0
2025-01-30 11:00:00,274.91,275.23,274.49,275.1,6377.0,273.8025,274.1212,273.3842,273.9917,6377.0
2025-01-30 11:10:00,274.87,275.01,274.72,274.99,2202.0,273.7627,273.9021,273.6133,273.8822,2202.0
2025-01-30 11:20:00,275.0,275.41,274.8,275.23,3220.0,273.8921,274.3005,273.6929,274.1212,3220.0
2025-01-30 11:30:00,275.23,275.56,275.22,275.56,4145.0,274.1212,274.4499,274.1112,274.4499,4145.0
2025-01-30 11:40:00,275.61,275.67,275.47,275.47,1700.0,274.4997,274.5594,274.3602,274.3602,1700.0
2025-01-30 11:50:00,275.55,275.71,275.41,275.48,1994.0,274.4399,274.5993,274.3005,274.3702,1994.0
2025-01-30 12:00:00,275.61,275.63,275.41,275.43,3074.0,274.4997,274.5196,274.3005,274.3204,3074.0
2025-01-30 12:10:00,275.15,275.66,275.02,275.02,4809.0,274.0415,274.5495,273.9121,273.9121,4809.0
2025-01-30 12:20:00,275.19,275.42,275.18,275.42,2340.0,274.0814,274.3104,274.0714,274.3104,2340.0
2025-01-30 12:30:00,275.54,275.66,275.5,275.58,2100.0,274.43,274.5495,274.3901,274.4698,2100.0
2025-01-30 12:40:00,275.69,276.07,275.55,275.9,3690.0,274.5794,274.9578,274.4399,274.7885,3690.0
2025-01-30 12:50:00,275.9,276.34,275.85,276.16,6010.0,274.7885,275.2267,274.7387,275.0475,6010.0
2025-01-30 13:00:00,276.0,276.23,275.95,275.99,7051.0,274.8881,275.1172,274.8383,274.8781,7051.0
2025-01-30 13:10:00,276.0,276.25,275.91,276.21,3998.0,274.8881,275.1371,274.7985,275.0973,3998.0
2025-01-30 13:20:00,276.21,276.5,276.06,276.46,13784.0,275.0973,275.3861,274.9479,275.3463,13784.0
2025-01-30 13:30:00,276.46,276.88,276.33,276.87,3156.0,275.3463,275.7646,275.2168,275.7546,3156.0
2025-01-30 13:40:00,276.87,277.14,276.6,276.93,3177.0,275.7546,276.0235,275.4857,275.8144,3177.0
2025-01-30 13:50:00,276.73,276.83,276.49,276.52,4277.0,275.6152,275.7148,275.3761,275.406,4277.0
2025-01-30 14:00:00,276.52,276.52,276.07,276.28,2693.0,275.406,275.406,274.9578,275.167,2693.0
2025-01-30 14:10:00,276.28,276.36,276.09,276.31,4634.0,275.167,275.2467,274.9777,275.1969,4634.0
2025-01-30 14:20:00,276.22,276.34,276.11,276.26,3461.0,275.1072,275.2267,274.9977,275.1471,3461.0
2025-01-30 14:30:00,276.14,276.14,275.62,275.74,3369.0,275.0275,275.0275,274.5096,274.6292,3369.0
2025-01-30 14:40:00,275.75,275.95,275.73,275.88,5700.0,274.6391,274.8383,274.6192,274.7686,5700.0
2025-01-30 14:50:00,275.88,276.23,275.76,276.23,3699.0,274.7686,275.1172,274.6491,275.1172,3699.0
2025-01-30 15:00:00,276.07,276.64,276.07,276.63,4395.0,274.9578,275.5255,274.9578,275.5156,4395.0
2025-01-30 15:10:00,276.63,276.79,276.5,276.68,5631.0,275.5156,275.6749,275.3861,275.5654,5631.0
2025-01-30 15:20:00,276.63,276.85,276.53,276.56,5949.0,275.5156,275.7347,275.416,275.4459,5949.0
2025-01-30 15:30:00,276.57,276.6,275.18,275.18,14557.0,275.4558,275.4857,274.0714,274.0714,14557.0
2025-01-30 15:40:00,275.02,275.66,274.25,275.44,14106.0,273.9121,274.5495,273.1452,274.3304,14106.0
2025-01-30 15:50:00,275.66,277.06,275.66,276.26,77883.0,274.5495,275.9438,274.5495,275.1471,77883.0
2025-01-31 09:30:00,276.69,277.4,275.69,277.4,6633.0,275.5753,276.2825,274.5794,276.2825,6633.0
2025-01-31 09:40:00,276.03,276.98,276.03,276.35,5357.0,274.918,275.8642,274.918,275.2367,5357.0
2025-01-31 09:50:00,276.41,276.69,276.27,276.49,5614.0,275.2965,275.5753,275.157,275.3761,5614.0
2025-01-31 10:00:00,276.12,276.16,275.71,275.96,5439.0,275.0076,275.0475,274.5993,274.8483,5439.0
2025-01-31 10:10:00,276.1,276.84,276.1,276.69,4880.0,274.9877,275.7247,274.9877,275.5753,4880.0
2025-01-31 10:20:00,276.7,276.71,276.14,276.38,4784.0,275.5853,275.5952,275.0275,275.2666,4784.0
2025-01-31 10:30:00,276.65,277.0,276.57,276.85,10032.0,275.5355,275.8841,275.4558,275.7347,10032.0
2025-01-31 10:40:00,276.85,277.0,276.4,276.98,3563.0,275.7347,275.8841,275.2865,275.8642,3563.0
2025-01-31 10:50:00,276.62,276.66,276.23,276.64,6862.0,275.5056,275.5454,275.1172,275.5255,6862.0
2025-01-31 11:00:00,276.77,276.77,276.49,276.59,4965.0,275.655,275.655,275.3761,275.4757,4965.0
2025-01-31 11:10:00,276.6,277.08,276.6,277.05,6525.0,275.4857,275.9638,275.4857,275.9339,6525.0
2025-01-31 11:20:00,277.05,277.2,276.17,276.17,6675.0,275.9339,276.0833,275.0574,275.0574,6675.0
2025-01-31 11:30:00,276.22,276.63,275.3,275.51,5979.0,275.1072,275.5156,274.1909,274.4001,5979.0
2025-01-31 11:40:00,275.71,275.77,275.36,275.6,2313.0,274.5993,274.659,274.2507,274.4897,2313.0
2025-01-31 11:50:00,275.37,275.84,275.36,275.73,9445.0,274.2606,274.7288,274.2507,274.6192,9445.0
2025-01-31 12:00:00,275.75,276.43,275.65,276.4,4171.0,274.6391,275.3164,274.5395,275.2865,4171.0
2025-01-31 12:10:00,276.21,277.22,276.1,276.9,5103.0,275.0973,276.1032,274.9877,275.7845,5103.0
2025-01-31 12:20:00,276.87,277.01,276.7,276.98,6011.0,275.7546,275.894,275.5853,275.8642,6011.0
2025-01-31 12:30:00,276.97,277.37,276.94,277.04,10190.0,275.8542,276.2526,275.8243,275.9239,10190.0
2025-01-31 12:40:00,277.05,277.05,276.8,277.0,2411.0,275.9339,275.9339,275.6849,275.8841,2411.0
2025-01-31 12:50:00,277.01,277.04,276.75,276.75,2854.0,275.894,275.9239,275.6351,275.6351,2854.0
2025-01-31 13:00:00,276.63,277.03,276.61,276.92,4912.0,275.5156,275.914,275.4956,275.8044,4912.0
2025-01-31 13:10:00,276.71,276.79,276.38,276.38,8006.0,275.5952,275.6749,275.2666,275.2666,8006.0
2025-01-31 13:20:00,276.46,276.46,275.87,275.87,3198.0,275.3463,275.3463,274.7586,274.7586,3198.0
2025-01-31 13:30:00,275.87,276.04,275.16,275.44,13381.0,274.7586,274.9279,274.0515,274.3304,13381.0
2025-01-31 13:40:00,275.48,275.75,275.33,275.75,1770.0,274.3702,274.6391,274.2208,274.6391,1770.0
2025-01-31 13:50:00,275.79,275.79,275.43,275.43,1900.0,274.679,274.679,274.3204,274.3204,1900.0
2025-01-31 14:00:00,275.46,275.69,274.57,274.69,3306.0,274.3503,274.5794,273.4639,273.5834,3306.0
2025-01-31 14:10:00,274.7,274.93,274.59,274.59,6465.0,273.5933,273.8224,273.4838,273.4838,6465.0
2025-01-31 14:20:00,274.51,275.1,274.51,275.05,4505.0,273.4041,273.9917,273.4041,273.9419,4505.0
2025-01-31 14:30:00,275.11,275.39,274.86,274.87,2554.0,274.0017,274.2806,273.7527,273.7627,2554.0
2025-01-31 14:40:00,274.68,274.68,274.5,274.59,900.0,273.5734,273.5734,273.3941,273.4838,900.0
2025-01-31 14:50:00,274.6,274.9,274.31,274.85,6103.0,273.4937,273.7925,273.2049,273.7427,6103.0
2025-01-31 15:00:00,274.68,274.68,274.15,274.25,900.0,273.5734,273.5734,273.0456,273.1452,900.0
2025-01-31 15:10:00,274.19,274.51,274.06,274.44,3655.0,273.0854,273.4041,272.9559,273.3344,3655.0
2025-01-31 15:20:00,274.51,274.59,274.17,274.17,7040.0,273.4041,273.4838,273.0655,273.0655,7040.0
2025-01-31 15:30:00,274.2,274.61,274.0,274.19,19119.0,273.0954,273.5037,272.8962,273.0854,19119.0
2025-01-31 15:40:00,274.18,274.79,273.82,274.79,19159.0,273.0754,273.683,272.7169,273.683,19159.0
2025-01-31 15:50:00,274.79,275.16,273.93,274.28,60611.0,273.683,274.0515,272.8264,273.175,60611.0
2025-02-03 09:30:00,270.32,272.4,269.54,269.54,11919.0,269.231,271.3026,268.4541,268.4541,11919.0
2025-02-03 09:40:00,269.29,269.66,269.08,269.4,4251.0,268.2051,268.5736,267.996,268.3147,4251.0
2025-02-03 09:50:00,269.54,269.6,267.37,267.79,20811.0,268.4541,268.5139,266.2929,266.7112,20811.0
2025-02-03 10:00:00,268.24,269.01,268.24,269.0,8574.0,267.1594,267.9263,267.1594,267.9163,8574.0
2025-02-03 10:10:00,268.29,268.29,267.3,267.3,5494.0,267.2092,267.2092,266.2232,266.2232,5494.0
2025-02-03 10:20:00,267.27,270.08,267.27,269.95,9286.0,266.1933,268.992,266.1933,268.8625,9286.0
2025-02-03 10:30:00,269.94,270.36,269.72,270.24,5534.0,268.8525,269.2708,268.6334,269.1513,5534.0
2025-02-03 10:40:00,270.05,271.83,269.97,271.82,21144.0,268.9621,270.7349,268.8824,270.7249,21144.0
2025-02-03 10:50:00,271.91,271.95,271.17,271.26,6947.0,270.8146,270.8544,270.0776,270.1672,6947.0
2025-02-03 11:00:00,270.92,272.0,270.58,271.17,11501.0,269.8286,270.9042,269.4899,270.0776,11501.0
2025-02-03 11:10:00,271.42,272.0,271.28,271.49,6207.0,270.3266,270.9042,270.1871,270.3963,6207.0
2025-02-03 11:20:00,271.49,271.69,270.57,270.76,9193.0,270.3963,270.5955,269.48,269.6692,9193.0
2025-02-03 11:30:00,270.82,271.55,270.82,271.55,6810.0,269.729,270.456,269.729,270.456,6810.0
2025-02-03 11:40:00,271.45,271.68,270.89,271.07,4604.0,270.3564,270.5855,269.7987,269.978,4604.0
2025-02-03 11:50:00,271.17,271.45,270.68,270.87,2694.0,270.0776,270.3564,269.5895,269.7788,2694.0
2025-02-03 12:00:00,270.85,271.01,270.05,270.05,4587.0,269.7589,269.9182,268.9621,268.9621,4587.0
2025-02-03 12:10:00,270.38,270.64,269.89,270.31,2281.0,269.2907,269.5497,268.8027,269.221,2281.0
2025-02-03 12:20:00,270.32,271.05,270.32,270.96,4277.0,269.231,269.958,269.231,269.8684,4277.0
2025-02-03 12:30:00,270.76,270.76,270.47,270.74,903.0,269.6692,269.6692,269.3804,269.6493,903.0
2025-02-03 12:40:00,270.1,270.26,270.03,270.04,1296.0,269.0119,269.1712,268.9422,268.9521,1296.0
2025-02-03 12:50:00,270.04,270.62,270.04,270.06,3427.0,268.9521,269.5298,268.9521,268.972,3427.0
2025-02-03 13:00:00,270.15,270.7,269.93,270.46,4520.0,269.0617,269.6095,268.8426,269.3704,4520.0
2025-02-03 13:10:00,270.29,270.81,270.25,270.5,788.0,269.2011,269.719,269.1613,269.4103,788.0
2025-02-03 13:20:00,270.44,270.97,270.21,270.74,2615.0,269.3505,269.8784,269.1214,269.6493,2615.0
2025-02-03 13:30:00,270.8,271.34,270.8,271.27,1821.0,269.7091,270.2469,269.7091,270.1772,1821.0
2025-02-03 13:40:00,271.32,271.71,271.16,271.55,2377.0,270.227,270.6154,270.0676,270.456,2377.0
2025-02-03 13:50:00,271.75,271.99,271.58,271.7,2157.0,270.6552,270.8943,270.4859,270.6054,2157.0
2025-02-03 14:00:00,271.73,272.02,271.73,271.84,2071.0,270.6353,270.9241,270.6353,270.7449,2071.0
2025-02-03 14:10:00,272.03,272.39,271.86,272.37,2493.0,270.9341,271.2926,270.7648,271.2727,2493.0
2025-02-03 14:20:00,272.37,272.49,272.34,272.41,1700.0,271.2727,271.3922,271.2429,271.3126,1700.0
2025-02-03 14:30:00,272.42,272.42,272.02,272.21,4202.0,271.3225,271.3225,270.9241,271.1134,4202.0
2025-02-03 14:40:00,271.96,272.45,271.95,272.44,6102.0,270.8644,271.3524,270.8544,271.3424,6102.0
2025-02-03 14:50:00,272.4,272.5,271.7,271.99,4214.0,271.3026,271.4022,270.6054,270.8943,4214.0
2025-02-03 15:00:00,272.01,272.04,271.81,271.93,6304.0,270.9142,270.9441,270.715,270.8345,6304.0
2025-02-03 15:10:00,271.93,272.27,271.87,272.1,9541.0,270.8345,271.1731,270.7747,271.0038,9541.0
2025-02-03 15:20:00,272.09,272.16,271.21,271.4,10810.0,270.9939,271.0636,270.1174,270.3066,10810.0
2025-02-03 15:30:00,271.21,271.49,270.96,271.34,15696.0,270.1174,270.3963,269.8684,270.2469,15696.0
2025-02-03 15:40:00,271.44,271.48,271.05,271.47,12214.0,270.3465,270.3863,269.958,270.3764,12214.0
2025-02-03 15:50:00,271.66,272.3,270.89,271.16,76140.0,270.5656,271.203,269.7987,270.0676,76140.0
2025-02-04 09:30:00,273.36,273.96,271.71,272.23,14365.0,272.2587,272.8563,270.6154,271.1333,14365.0
2025-02-04 09:40:00,272.14,272.43,271.14,271.98,4781.0,271.0437,271.3325,270.0477,270.8843,4781.0
2025-02-04 09:50:00,271.29,272.09,271.16,271.45,4145.0,270.1971,270.9939,270.0676,270.3564,4145.0
2025-02-04 10:00:00,271.88,272.45,271.58,272.43,7409.0,270.7847,271.3524,270.4859,271.3325,7409.0
2025-02-04 10:10:00,272.71,273.69,272.1,272.73,39028.0,271.6114,272.5874,271.0038,271.6313,39028.0
2025-02-04 10:20:00,272.93,273.35,272.2,272.24,3068.0,271.8305,272.2488,271.1034,271.1433,3068.0
2025-02-04 10:30:00,272.22,272.64,272.09,272.09,3375.0,271.1233,271.5416,270.9939,270.9939,3375.0
2025-02-04 10:40:00,272.38,272.52,272.13,272.4,4230.0,271.2827,271.4221,271.0337,271.3026,4230.0
2025-02-04 10:50:00,272.42,272.61,271.77,271.85,4859.0,271.3225,271.5118,270.6751,270.7548,4859.0
2025-02-04 11:00:00,271.96,273.0,271.91,272.5,2100.0,270.8644,271.9002,270.8146,271.4022,2100.0
2025-02-04 11:10:00,272.71,273.04,272.35,273.03,3792.0,271.6114,271.94,271.2528,271.9301,3792.0
2025-02-04 11:20:00,272.93,273.11,272.65,272.99,3166.0,271.8305,272.0097,271.5516,271.8902,3166.0
2025-02-04 11:30:00,272.85,273.01,272.7,272.78,1000.0,271.7508,271.9102,271.6014,271.6811,1000.0
2025-02-04 11:40:00,272.91,272.91,272.39,272.44,1168.0,271.8106,271.8106,271.2926,271.3424,1168.0
2025-02-04 11:50:00,272.56,272.76,272.45,272.51,3033.0,271.462,271.6612,271.3524,271.4122,3033.0
2025-02-04 12:00:00,272.62,272.94,272.6,272.8,2339.0,271.5217,271.8404,271.5018,271.701,2339.0
2025-02-04 12:10:00,272.84,273.03,272.11,272.24,2405.0,271.7408,271.9301,271.0138,271.1433,2405.0
2025-02-04 12:20:00,272.17,272.43,272.0,272.42,5653.0,271.0735,271.3325,270.9042,271.3225,5653.0
2025-02-04 12:30:00,272.17,272.21,272.16,272.21,2450.0,271.0735,271.1134,271.0636,271.1134,2450.0
2025-02-04 12:40:00,272.03,272.59,272.03,272.41,6782.0,270.9341,271.4918,270.9341,271.3126,6782.0
2025-02-04 12:50:00,272.41,273.01,272.28,273.01,2230.0,271.3126,271.9102,271.1831,271.9102,2230.0
2025-02-04 13:00:00,272.98,272.98,272.61,272.62,1232.0,271.8803,271.8803,271.5118,271.5217,1232.0
2025-02-04 13:10:00,272.61,272.61,272.57,272.57,417.0,271.5118,271.5118,271.4719,271.4719,417.0
2025-02-04 13:20:00,272.55,272.65,272.31,272.57,2892.0,271.452,271.5516,271.213,271.4719,2892.0
2025-02-04 13:30:00,272.54,272.7,271.88,272.12,3382.0,271.442,271.6014,270.7847,271.0237,3382.0
2025-02-04 13:40:00,271.87,272.07,271.68,271.68,2869.0,270.7747,270.9739,270.5855,270.5855,2869.0
2025-02-04 13:50:00,271.69,271.81,271.62,271.71,911.0,270.5955,270.715,270.5258,270.6154,911.0
2025-02-04 14:00:00,271.67,272.36,271.6,272.23,3193.0,270.5755,271.2628,270.5058,271.1333,3193.0
2025-02-04 14:10:00,272.24,272.51,272.23,272.28,2636.0,271.1433,271.4122,271.1333,271.1831,2636.0
2025-02-04 14:20:00,272.32,272.69,272.32,272.67,3406.0,271.2229,271.5914,271.2229,271.5715,3406.0
2025-02-04 14:30:00,272.69,272.74,272.54,272.66,3375.0,271.5914,271.6412,271.442,271.5616,3375.0
2025-02-04 14:40:00,272.56,272.74,272.42,272.6,8134.0,271.462,271.6412,271.3225,271.5018,8134.0
2025-02-04 14:50:00,272.67,273.13,272.59,272.59,4796.0,271.5715,272.0297,271.4918,271.4918,4796.0
2025-02-04 15:00:00,272.6,272.73,272.48,272.64,4911.0,271.5018,271.6313,271.3823,271.5416,4911.0
2025-02-04 15:10:00,272.65,272.65,272.18,272.23,3243.0,271.5516,271.5516,271.0835,271.1333,3243.0
2025-02-04 15:20:00,272.24,272.26,271.92,272.02,3399.0,271.1433,271.1632,270.8245,270.9241,3399.0
2025-02-04 15:30:00,272.13,272.44,272.06,272.39,7912.0,271.0337,271.3424,270.964,271.2926,7912.0
2025-02-04 15:40:00,272.44,272.44,272.04,272.16,5214.0,271.3424,271.3424,270.9441,271.0636,5214.0
2025-02-04 15:50:00,272.06,272.44,271.6,271.99,52616.0,270.964,271.3424,270.5058,270.8943,52616.0
2025-02-05 09:30:00,274.29,274.29,272.0,272.35,5128.0,273.185,273.185,270.9042,271.2528,5128.0
2025-02-05 09:40:00,272.8,273.18,272.24,272.73,1900.0,271.701,272.0795,271.1433,271.6313,1900.0
2025-02-05 09:50:00,272.5,272.68,272.15,272.68,1426.0,271.4022,271.5815,271.0536,271.5815,1426.0
2025-02-05 10:00:00,272.68,272.68,271.43,272.2,5561.0,271.5815,271.5815,270.3365,271.1034,5561.0
2025-02-05 10:10:00,272.22,272.25,271.74,271.91,7436.0,271.1233,271.1532,270.6453,270.8146,7436.0
2025-02-05 10:20:00,271.84,272.39,271.8,272.28,13176.0,270.7449,271.2926,270.705,271.1831,13176.0
2025-02-05 10:30:00,272.28,272.33,271.63,271.88,4616.0,271.1831,271.2329,270.5357,270.7847,4616.0
2025-02-05 10:40:00,271.88,272.6,271.88,272.4,6759.0,270.7847,271.5018,270.7847,271.3026,6759.0
2025-02-05 10:50:00,272.37,272.45,272.1,272.29,6695.0,271.2727,271.3524,271.0038,271.1931,6695.0
2025-02-05 11:00:00,272.28,272.28,272.09,272.15,1759.0,271.1831,271.1831,270.9939,271.0536,1759.0
2025-02-05 11:10:00,272.24,272.62,272.23,272.23,4330.0,271.1433,271.5217,271.1333,271.1333,4330.0
2025-02-05 11:20:00,272.43,272.43,272.25,272.29,2958.0,271.3325,271.3325,271.1532,271.1931,2958.0
2025-02-05 11:30:00,272.29,272.89,272.29,272.84,2389.0,271.1931,271.7906,271.1931,271.7408,2389.0
2025-02-05 11:40:00,272.9,273.5,272.8,273.4,11208.0,271.8006,272.3982,271.701,272.2986,11208.0
2025-02-05 11:50:00,273.3,274.04,273.3,273.48,8530.0,272.199,272.936,272.199,272.3783,8530.0
2025-02-05 12:00:00,273.7,273.88,273.7,273.88,2418.0,272.5974,272.7766,272.5974,272.7766,2418.0
2025-02-05 12:10:00,273.87,274.35,273.81,274.35,5815.0,272.7667,273.2448,272.7069,273.2448,5815.0
2025-02-05 12:20:00,274.39,274.39,273.92,273.99,3124.0,273.2846,273.2846,272.8165,272.8862,3124.0
2025-02-05 12:30:00,273.99,274.36,273.98,274.19,4960.0,272.8862,273.2547,272.8762,273.0854,4960.0
2025-02-05 12:40:00,274.18,274.68,274.02,274.42,5317.0,273.0754,273.5734,272.9161,273.3145,5317.0
2025-02-05 12:50:00,274.42,274.52,274.15,274.32,3595.0,273.3145,273.4141,273.0456,273.2149,3595.0
2025-02-05 13:00:00,274.31,274.54,274.29,274.52,5391.0,273.2049,273.434,273.185,273.4141,5391.0
2025-02-05 13:10:00,274.3,274.6,274.17,274.31,11510.0,273.195,273.4937,273.0655,273.2049,11510.0
2025-02-05 13:20:00,274.31,274.33,273.99,274.04,2637.0,273.2049,273.2248,272.8862,272.936,2637.0
2025-02-05 13:30:00,274.06,274.51,273.93,274.51,9326.0,272.9559,273.4041,272.8264,273.4041,9326.0
2025-02-05 13:40:00,274.51,274.56,274.36,274.54,4555.0,273.4041,273.4539,273.2547,273.434,4555.0
2025-02-05 13:50:00,274.56,274.57,273.83,274.0,6418.0,273.4539,273.4639,272.7268,272.8962,6418.0
2025-02-05 14:00:00,273.85,274.03,273.83,274.02,4415.0,272.7468,272.926,272.7268,272.9161,4415.0
2025-02-05 14:10:00,274.01,274.32,273.74,273.75,5619.0,272.9061,273.2149,272.6372,272.6472,5619.0
2025-02-05 14:20:00,273.77,273.81,273.52,273.53,2874.0,272.6671,272.7069,272.4181,272.4281,2874.0
2025-02-05 14:30:00,273.51,273.66,273.41,273.59,6910.0,272.4081,272.5575,272.3085,272.4878,6910.0
2025-02-05 14:40:00,273.44,273.63,273.4,273.53,959.0,272.3384,272.5277,272.2986,272.4281,959.0
2025-02-05 14:50:00,273.64,273.97,273.64,273.65,1892.0,272.5376,272.8663,272.5376,272.5476,1892.0
2025-02-05 15:00:00,273.57,273.77,273.48,273.55,3109.0,272.4679,272.6671,272.3783,272.448,3109.0
2025-02-05 15:10:00,273.64,273.79,273.51,273.63,2763.0,272.5376,272.687,272.4081,272.5277,2763.0
2025-02-05 15:20:00,273.69,273.93,273.54,273.67,5170.0,272.5874,272.8264,272.438,272.5675,5170.0
2025-02-05 15:30:00,273.45,273.67,273.2,273.63,11595.0,272.3484,272.5675,272.0994,272.5277,11595.0
2025-02-05 15:40:00,273.38,273.48,273.13,273.26,7314.0,272.2787,272.3783,272.0297,272.1591,7314.0
2025-02-05 15:50:00,273.45,274.41,273.15,274.33,65926.0,272.3484,273.3045,272.0496,273.2248,65926.0
2025-02-06 09:30:00,276.55,277.99,275.78,276.17,15226.0,275.4359,276.8701,274.669,275.0574,15226.0
2025-02-06 09:40:00,276.37,276.71,275.92,276.03,3657.0,275.2566,275.5952,274.8084,274.918,3657.0
2025-02-06 09:50:00,275.71,276.0,275.07,275.75,5065.0,274.5993,274.8881,273.9619,274.6391,5065.0
2025-02-06 10:00:00,276.04,276.54,275.91,275.91,5461.0,274.9279,275.4259,274.7985,274.7985,5461.0
2025-02-06 10:10:00,275.92,276.46,275.91,276.06,3853.0,274.8084,275.3463,274.7985,274.9479,3853.0
2025-02-06 10:20:00,276.06,276.06,275.62,275.62,2641.0,274.9479,274.9479,274.5096,274.5096,2641.0
2025-02-06 10:30:00,275.87,276.21,275.58,276.03,5404.0,274.7586,275.0973,274.4698,274.918,5404.0
2025-02-06 10:40:00,276.31,276.76,275.96,276.69,7372.0,275.1969,275.645,274.8483,275.5753,7372.0
2025-02-06 10:50:00,276.71,277.32,276.71,276.86,12080.0,275.5952,276.2028,275.5952,275.7446,12080.0
2025-02-06 11:00:00,276.81,277.28,276.7,277.19,15934.0,275.6948,276.1629,275.5853,276.0733,15934.0
2025-02-06 11:10:00,277.26,277.87,277.09,277.61,18517.0,276.143,276.7506,275.9737,276.4916,18517.0
2025-02-06 11:20:00,277.65,277.87,277.55,277.67,4697.0,276.5315,276.7506,276.4319,276.5514,4697.0
2025-02-06 11:30:00,277.65,277.92,276.88,277.01,7675.0,276.5315,276.8004,275.7646,275.894,7675.0
2025-02-06 11:40:00,277.01,277.34,276.75,276.83,8391.0,275.894,276.2227,275.6351,275.7148,8391.0
2025-02-06 11:50:00,276.89,277.02,276.55,276.65,2649.0,275.7745,275.904,275.4359,275.5355,2649.0
2025-02-06 12:00:00,276.71,276.91,276.52,276.84,4760.0,275.5952,275.7944,275.406,275.7247,4760.0
2025-02-06 12:10:00,277.01,277.04,276.47,276.47,4816.0,275.894,275.9239,275.3562,275.3562,4816.0
2025-02-06 12:20:00,276.5,276.67,276.48,276.63,1960.0,275.3861,275.5554,275.3662,275.5156,1960.0
2025-02-06 12:30:00,276.44,276.57,276.43,276.44,2002.0,275.3263,275.4558,275.3164,275.3263,2002.0
2025-02-06 12:40:00,276.44,276.57,276.21,276.28,8038.0,275.3263,275.4558,275.0973,275.167,8038.0
2025-02-06 12:50:00,276.4,276.4,276.22,276.3,3554.0,275.2865,275.2865,275.1072,275.1869,3554.0
2025-02-06 13:00:00,276.45,277.21,276.4,276.95,18408.0,275.3363,276.0932,275.2865,275.8343,18408.0
2025-02-06 13:10:00,277.04,277.66,277.03,277.42,16632.0,275.9239,276.5414,275.914,276.3024,16632.0
2025-02-06 13:20:00,277.42,277.42,277.0,277.0,2331.0,276.3024,276.3024,275.8841,275.8841,2331.0
2025-02-06 13:30:00,277.21,277.21,276.78,276.78,445.0,276.0932,276.0932,275.665,275.665,445.0
2025-02-06 13:40:00,276.56,276.72,276.11,276.11,1521.0,275.4459,275.6052,274.9977,274.9977,1521.0
2025-02-06 13:50:00,276.27,276.37,275.75,275.82,2290.0,275.157,275.2566,274.6391,274.7088,2290.0
2025-02-06 14:00:00,275.74,276.43,275.72,276.4,10973.0,274.6292,275.3164,274.6092,275.2865,10973.0
2025-02-06 14:10:00,276.28,276.28,275.76,275.76,1666.0,275.167,275.167,274.6491,274.6491,1666.0
2025-02-06 14:20:00,275.82,275.98,275.39,275.65,4529.0,274.7088,274.8682,274.2806,274.5395,4529.0
2025-02-06 14:30:00,275.24,275.24,274.21,274.9,9525.0,274.1312,274.1312,273.1053,273.7925,9525.0
2025-02-06 14:40:00,274.52,275.24,274.43,275.24,1539.0,273.4141,274.1312,273.3244,274.1312,1539.0
2025-02-06 14:50:00,275.22,275.62,275.2,275.52,5628.0,274.1112,274.5096,274.0913,274.41,5628.0
2025-02-06 15:00:00,275.53,275.63,275.32,275.39,10849.0,274.42,274.5196,274.2108,274.2806,10849.0
2025-02-06 15:10:00,275.6,276.13,275.6,276.1,4558.0,274.4897,275.0176,274.4897,274.9877,4558.0
2025-02-06 15:20:00,276.01,276.16,275.73,275.85,5689.0,274.8981,275.0475,274.6192,274.7387,5689.0
2025-02-06 15:30:00,275.99,276.9,275.88,276.9,8330.0,274.8781,275.7845,274.7686,275.7845,8330.0
2025-02-06 15:40:00,276.97,277.24,276.83,277.11,22197.0,275.8542,276.1231,275.7148,275.9936,22197.0
2025-02-06 15:50:00,277.24,277.64,276.45,277.22,75912.0,276.1231,276.5215,275.3363,276.1032,75912.0
2025-02-07 09:30:00,276.76,277.73,276.05,277.06,14048.0,275.645,276.6111,274.9379,275.9438,14048.0
2025-02-07 09:40:00,276.88,277.25,276.33,276.83,3300.0,275.7646,276.1331,275.2168,275.7148,3300.0
2025-02-07 09:50:00,277.1,277.66,276.78,277.03,2390.0,275.9837,276.5414,275.665,275.914,2390.0
2025-02-07 10:00:00,277.03,277.03,275.71,275.88,6518.0,275.914,275.914,274.5993,274.7686,6518.0
2025-02-07 10:10:00,275.65,276.29,275.17,275.29,2608.0,274.5395,275.1769,274.0614,274.181,2608.0
2025-02-07 10:20:00,275.01,276.36,274.33,275.95,7410.0,273.9021,275.2467,273.2248,274.8383,7410.0
2025-02-07 10:30:00,275.69,276.03,275.65,275.65,1513.0,274.5794,274.918,274.5395,274.5395,1513.0
2025-02-07 10:40:00,275.73,276.04,275.26,275.26,6588.0,274.6192,274.9279,274.1511,274.1511,6588.0
2025-02-07 10:50:00,275.34,275.41,273.44,274.35,18026.0,274.2308,274.3005,272.3384,273.2448,18026.0
2025-02-07 11:00:00,274.35,274.78,274.05,274.6,11293.0,273.2448,273.673,272.946,273.4937,11293.0
2025-02-07 11:10:00,274.53,275.01,274.29,274.97,4513.0,273.424,273.9021,273.185,273.8623,4513.0
2025-02-07 11:20:00,274.95,275.12,273.98,273.98,1519.0,273.8423,274.0117,272.8762,272.8762,1519.0
2025-02-07 11:30:00,274.03,274.03,273.49,273.49,3793.0,272.926,272.926,272.3882,272.3882,3793.0
2025-02-07 11:40:00,273.52,273.53,273.22,273.24,2657.0,272.4181,272.4281,272.1193,272.1392,2657.0
2025-02-07 11:50:00,273.38,274.02,273.37,273.37,3525.0,272.2787,272.9161,272.2687,272.2687,3525.0
2025-02-07 12:00:00,273.22,273.66,273.1,273.59,1104.0,272.1193,272.5575,271.9998,272.4878,1104.0
2025-02-07 12:10:00,273.66,273.73,273.09,273.09,2702.0,272.5575,272.6273,271.9898,271.9898,2702.0
2025-02-07 12:20:00,273.35,273.57,273.07,273.37,3273.0,272.2488,272.4679,271.9699,272.2687,3273.0
2025-02-07 12:30:00,273.24,273.71,273.02,273.31,1160.0,272.1392,272.6073,271.9201,272.2089,1160.0
2025-02-07 12:40:00,273.07,273.69,273.04,273.48,1300.0,271.9699,272.5874,271.94,272.3783,1300.0
2025-02-07 12:50:00,273.58,273.61,273.01,273.01,2585.0,272.4779,272.5077,271.9102,271.9102,2585.0
2025-02-07 13:00:00,272.97,273.4,272.87,273.37,11916.0,271.8703,272.2986,271.7707,272.2687,11916.0
2025-02-07 13:10:00,273.47,273.52,273.25,273.35,5707.0,272.3683,272.4181,272.1492,272.2488,5707.0
2025-02-07 13:20:00,273.43,273.43,272.88,273.09,1056.0,272.3285,272.3285,271.7807,271.9898,1056.0
2025-02-07 13:30:00,273.17,273.17,273.16,273.17,200.0,272.0695,272.0695,272.0595,272.0695,200.0
2025-02-07 13:40:00,272.97,273.32,272.82,273.12,1975.0,271.8703,272.2189,271.7209,272.0197,1975.0
2025-02-07 13:50:00,272.99,273.29,272.53,272.64,1543.0,271.8902,272.189,271.4321,271.5416,1543.0
2025-02-07 14:00:00,272.97,273.38,272.58,273.17,5007.0,271.8703,272.2787,271.4819,272.0695,5007.0
2025-02-07 14:10:00,273.25,273.25,272.77,273.24,1442.0,272.1492,272.1492,271.6711,272.1392,1442.0
2025-02-07 14:20:00,273.1,273.39,272.68,272.68,854.0,271.9998,272.2886,271.5815,271.5815,854.0
2025-02-07 14:30:00,272.71,272.88,272.53,272.8,4691.0,271.6114,271.7807,271.4321,271.701,4691.0
2025-02-07 14:40:00,272.93,273.04,272.92,272.94,1808.0,271.8305,271.94,271.8205,271.8404,1808.0
2025-02-07 14:50:00,272.91,273.01,272.71,272.72,1314.0,271.8106,271.9102,271.6114,271.6213,1314.0
2025-02-07 15:00:00,272.81,273.02,272.59,272.88,2398.0,271.711,271.9201,271.4918,271.7807,2398.0
2025-02-07 15:10:00,273.0,273.09,272.64,272.64,2327.0,271.9002,271.9898,271.5416,271.5416,2327.0
2025-02-07 15:20:00,272.81,273.2,272.74,273.2,1636.0,271.711,272.0994,271.6412,272.0994,1636.0
2025-02-07 15:30:00,273.06,273.25,272.78,272.78,8555.0,271.96,272.1492,271.6811,271.6811,8555.0
2025-02-07 15:40:00,272.89,272.96,272.42,272.88,7714.0,271.7906,271.8604,271.3225,271.7807,7714.0
2025-02-07 15:50:00,272.94,273.13,272.53,272.94,34643.0,271.8404,272.0297,271.4321,271.8404,34643.0
2025-02-10 09:30:00,274.35,274.47,271.61,271.92,6545.0,273.2448,273.3643,270.5158,270.8245,6545.0
2025-02-10 09:40:00,271.71,271.71,270.38,270.94,7298.0,270.6154,270.6154,269.2907,269.8485,7298.0
2025-02-10 09:50:00,271.29,271.29,270.18,270.18,3664.0,270.1971,270.1971,269.0916,269.0916,3664.0
2025-02-10 10:00:00,270.27,271.19,270.01,270.72,7425.0,269.1812,270.0975,268.9222,269.6294,7425.0
2025-02-10 10:10:00,270.74,270.74,269.61,269.81,3098.0,269.6493,269.6493,268.5238,268.723,3098.0
2025-02-10 10:20:00,269.64,269.78,269.14,269.42,4189.0,268.5537,268.6932,268.0557,268.3346,4189.0
2025-02-10 10:30:00,269.51,269.53,268.83,269.09,8035.0,268.4243,268.4442,267.747,268.0059,8035.0
2025-02-10 10:40:00,269.14,269.6,268.86,269.47,16101.0,268.0557,268.5139,267.7769,268.3844,16101.0
2025-02-10 10:50:00,269.45,269.54,269.18,269.31,2669.0,268.3645,268.4541,268.0956,268.2251,2669.0
2025-02-10 11:00:00,269.27,269.96,269.04,269.81,7616.0,268.1852,268.8724,267.9561,268.723,7616.0
2025-02-10 11:10:00,269.62,269.88,269.38,269.54,3774.0,268.5338,268.7928,268.2948,268.4541,3774.0
2025-02-10 11:20:00,269.48,269.48,268.95,269.25,4221.0,268.3944,268.3944,267.8665,268.1653,4221.0
2025-02-10 11:30:00,269.45,269.59,269.05,269.59,2917.0,268.3645,268.5039,267.9661,268.5039,2917.0
2025-02-10 11:40:00,269.72,269.82,269.29,269.35,11613.0,268.6334,268.733,268.2051,268.2649,11613.0
2025-02-10 11:50:00,269.45,269.73,269.22,269.53,19754.0,268.3645,268.6434,268.1354,268.4442,19754.0
2025-02-10 12:00:00,269.38,269.5,268.85,269.18,9140.0,268.2948,268.4143,267.7669,268.0956,9140.0
2025-02-10 12:10:00,269.08,269.24,268.99,268.99,3634.0,267.996,268.1553,267.9063,267.9063,3634.0
2025-02-10 12:20:00,268.99,269.17,268.89,268.97,2460.0,267.9063,268.0856,267.8067,267.8864,2460.0
2025-02-10 12:30:00,268.94,268.95,268.76,268.91,2418.0,267.8565,267.8665,267.6773,267.8267,2418.0
2025-02-10 12:40:00,268.99,269.59,268.98,269.25,12148.0,267.9063,268.5039,267.8964,268.1653,12148.0
2025-02-10 12:50:00,269.44,269.75,269.44,269.75,1415.0,268.3545,268.6633,268.3545,268.6633,1415.0
2025-02-10 13:00:00,269.88,270.0,269.77,269.94,3564.0,268.7928,268.9123,268.6832,268.8525,3564.0
2025-02-10 13:10:00,270.06,270.42,269.9,270.06,5398.0,268.972,269.3306,268.8127,268.972,5398.0
2025-02-10 13:20:00,270.14,270.2,269.57,269.57,3627.0,269.0517,269.1115,268.484,268.484,3627.0
2025-02-10 13:30:00,269.7,269.73,269.42,269.42,3490.0,268.6135,268.6434,268.3346,268.3346,3490.0
2025-02-10 13:40:00,269.42,269.57,269.31,269.48,3418.0,268.3346,268.484,268.2251,268.3944,3418.0
2025-02-10 13:50:00,269.61,269.62,269.31,269.36,3822.0,268.5238,268.5338,268.2251,268.2749,3822.0
2025-02-10 14:00:00,269.34,269.45,269.17,269.19,2876.0,268.2549,268.3645,268.0856,268.1055,2876.0
2025-02-10 14:10:00,269.23,269.48,269.21,269.42,4264.0,268.1454,268.3944,268.1255,268.3346,4264.0
2025-02-10 14:20:00,269.49,269.49,269.07,269.07,2408.0,268.4043,268.4043,267.986,267.986,2408.0
2025-02-10 14:30:00,269.19,269.45,269.19,269.2,2287.0,268.1055,268.3645,268.1055,268.1155,2287.0
2025-02-10 14:40:00,269.49,269.49,269.04,269.09,3401.0,268.4043,268.4043,267.9561,268.0059,3401.0
2025-02-10 14:50:00,269.04,269.17,268.75,268.75,6249.0,267.9561,268.0856,267.6673,267.6673,6249.0
2025-02-10 15:00:00,268.81,269.0,268.75,269.0,2552.0,267.7271,267.9163,267.6673,267.9163,2552.0
2025-02-10 15:10:00,269.03,269.13,268.55,268.83,8659.0,267.9462,268.0458,267.4681,267.747,8659.0
2025-02-10 15:20:00,268.86,269.13,268.77,268.77,8948.0,267.7769,268.0458,267.6872,267.6872,8948.0
2025-02-10 15:30:00,268.68,268.92,268.6,268.6,5740.0,267.5976,267.8366,267.5179,267.5179,5740.0
2025-02-10 15:40:00,268.59,268.88,268.48,268.7,11580.0,267.508,267.7968,267.3984,267.6175,11580.0
2025-02-10 15:50:00,268.82,268.9,268.2,268.57,70117.0,267.737,267.8167,267.1195,267.488,70117.0
2025-02-11 09:30:00,266.83,268.81,265.52,268.27,17453.0,265.755,267.7271,264.4503,267.1892,17453.0
2025-02-11 09:40:00,268.27,269.0,267.8,268.53,7549.0,267.1892,267.9163,266.7211,267.4482,7549.0
2025-02-11 09:50:00,268.53,268.77,267.67,268.03,11753.0,267.4482,267.6872,266.5917,266.9502,11753.0
2025-02-11 10:00:00,267.92,268.22,267.24,267.27,7570.0,266.8407,267.1394,266.1634,266.1933,7570.0
2025-02-11 10:10:00,267.27,267.41,267.07,267.25,10583.0,266.1933,266.3327,265.9941,266.1734,10583.0
2025-02-11 10:20:00,267.31,267.85,267.17,267.4,14023.0,266.2331,266.7709,266.0937,266.3228,14023.0
2025-02-11 10:30:00,267.29,267.82,267.29,267.76,17400.0,266.2132,266.7411,266.2132,266.6813,17400.0
2025-02-11 10:40:00,267.76,268.28,267.55,268.28,9180.0,266.6813,267.1992,266.4721,267.1992,9180.0
2025-02-11 10:50:00,268.16,268.27,267.95,268.27,7577.0,267.0797,267.1892,266.8705,267.1892,7577.0
2025-02-11 11:00:00,268.27,268.99,268.13,268.81,11907.0,267.1892,267.9063,267.0498,267.7271,11907.0
2025-02-11 11:10:00,268.77,269.03,268.55,268.56,10908.0,267.6872,267.9462,267.4681,267.4781,10908.0
2025-02-11 11:20:00,268.49,268.79,268.11,268.17,7516.0,267.4084,267.7072,267.0299,267.0897,7516.0
2025-02-11 11:30:00,268.22,268.73,268.14,268.58,5264.0,267.1394,267.6474,267.0598,267.498,5264.0
2025-02-11 11:40:00,268.61,269.19,268.61,268.92,17942.0,267.5279,268.1055,267.5279,267.8366,17942.0
2025-02-11 11:50:00,268.71,268.83,268.5,268.69,4749.0,267.6275,267.747,267.4183,267.6076,4749.0
2025-02-11 12:00:00,268.82,268.82,268.08,268.11,3300.0,267.737,267.737,267.0,267.0299,3300.0
2025-02-11 12:10:00,267.98,267.98,267.73,267.8,1372.0,266.9004,266.9004,266.6514,266.7211,1372.0
2025-02-11 12:20:00,267.66,267.7,267.03,267.03,2900.0,266.5817,266.6215,265.9542,265.9542,2900.0
2025-02-11 12:30:00,267.11,267.11,266.83,266.98,3437.0,266.0339,266.0339,265.755,265.9044,3437.0
2025-02-11 12:40:00,266.79,266.79,266.17,266.42,2200.0,265.7152,265.7152,265.0977,265.3467,2200.0
2025-02-11 12:50:00,266.45,266.76,266.32,266.67,10031.0,265.3766,265.6853,265.2471,265.5957,10031.0
2025-02-11 13:00:00,266.67,266.67,266.2,266.25,11098.0,265.5957,265.5957,265.1276,265.1774,11098.0
2025-02-11 13:10:00,266.21,266.76,266.21,266.69,12619.0,265.1375,265.6853,265.1375,265.6156,12619.0
2025-02-11 13:20:00,266.69,266.81,266.45,266.45,9253.0,265.6156,265.7351,265.3766,265.3766,9253.0
2025-02-11 13:30:00,266.34,266.73,266.34,266.72,7361.0,265.267,265.6555,265.267,265.6455,7361.0
2025-02-11 13:40:00,266.7,266.79,266.53,266.66,3608.0,265.6256,265.7152,265.4563,265.5857,3608.0
2025-02-11 13:50:00,266.61,266.99,266.59,266.73,8846.0,265.5359,265.9144,265.516,265.6555,8846.0
2025-02-11 14:00:00,266.74,267.04,266.61,266.87,14782.0,265.6654,265.9642,265.5359,265.7949,14782.0
2025-02-11 14:10:00,266.93,267.02,266.65,266.7,10581.0,265.8546,265.9443,265.5758,265.6256,10581.0
2025-02-11 14:20:00,266.69,267.27,266.69,267.26,18277.0,265.6156,266.1933,265.6156,266.1833,18277.0
2025-02-11 14:30:00,267.34,267.72,267.14,267.72,16636.0,266.263,266.6415,266.0638,266.6415,16636.0
2025-02-11 14:40:00,267.7,267.79,267.23,267.35,24212.0,266.6215,266.7112,266.1534,266.273,24212.0
2025-02-11 14:50:00,267.36,267.46,267.05,267.27,15860.0,266.2829,266.3825,265.9742,266.1933,15860.0
2025-02-11 15:00:00,267.24,267.24,266.59,266.59,4136.0,266.1634,266.1634,265.516,265.516,4136.0
2025-02-11 15:10:00,266.75,267.0,266.64,266.9,15644.0,265.6754,265.9244,265.5658,265.8248,15644.0
2025-02-11 15:20:00,266.9,267.26,266.9,267.25,10805.0,265.8248,266.1833,265.8248,266.1734,10805.0
2025-02-11 15:30:00,267.22,267.92,267.07,267.73,16300.0,266.1435,266.8407,265.9941,266.6514,16300.0
2025-02-11 15:40:00,267.72,267.79,267.11,267.11,11990.0,266.6415,266.7112,266.0339,266.0339,11990.0
2025-02-11 15:50:00,267.49,267.8,266.93,267.76,59455.0,266.4124,266.7211,265.8546,266.6813,59455.0
2025-02-12 09:30:00,255.33,259.17,253.54,258.0,70422.0,254.3014,258.1259,252.5186,256.9606,70422.0
2025-02-12 09:40:00,258.01,260.56,256.94,260.33,19480.0,256.9706,259.5103,255.9049,259.2812,19480.0
2025-02-12 09:50:00,260.36,261.2,259.65,260.37,24831.0,259.3111,260.1477,258.604,259.3211,24831.0
2025-02-12 10:00:00,260.37,261.26,259.68,260.6,10368.0,259.3211,260.2075,258.6339,259.5501,10368.0
2025-02-12 10:10:00,260.25,260.25,258.93,259.27,11561.0,259.2016,259.2016,257.8869,258.2255,11561.0
2025-02-12 10:20:00,259.37,259.98,259.02,259.02,12682.0,258.3251,258.9326,257.9765,257.9765,12682.0
2025-02-12 10:30:00,259.5,259.84,258.2,259.62,41351.0,258.4546,258.7932,257.1598,258.5741,41351.0
2025-02-12 10:40:00,259.56,261.03,259.39,260.8,12925.0,258.5143,259.9784,258.345,259.7493,12925.0
2025-02-12 10:50:00,260.72,262.06,260.39,261.9,23209.0,259.6697,261.0043,259.341,260.8449,23209.0
2025-02-12 11:00:00,261.75,261.75,260.54,260.54,10036.0,260.6955,260.6955,259.4904,259.4904,10036.0
2025-02-12 11:10:00,260.72,260.72,259.25,259.99,11552.0,259.6697,259.6697,258.2056,258.9426,11552.0
2025-02-12 11:20:00,259.99,260.61,259.98,260.31,5055.0,258.9426,259.5601,258.9326,259.2613,5055.0
2025-02-12 11:30:00,260.31,261.0,259.99,260.97,5471.0,259.2613,259.9485,258.9426,259.9187,5471.0
2025-02-12 11:40:00,260.97,261.89,260.72,261.62,16565.0,259.9187,260.8349,259.6697,260.566,16565.0
2025-02-12 11:50:00,261.9,262.15,261.37,261.93,5610.0,260.8449,261.0939,260.317,260.8748,5610.0
2025-02-12 12:00:00,261.93,262.78,261.66,262.68,10754.0,260.8748,261.7214,260.6059,261.6218,10754.0
2025-02-12 12:10:00,262.84,264.41,262.82,264.34,6316.0,261.7811,263.3448,261.7612,263.2751,6316.0
2025-02-12 12:20:00,264.32,264.99,264.32,264.89,3977.0,263.2552,263.9225,263.2552,263.8229,3977.0
2025-02-12 12:30:00,264.86,265.26,264.53,264.68,8423.0,263.793,264.1914,263.4643,263.6137,8423.0
2025-02-12 12:40:00,264.6,266.03,264.6,265.89,3025.0,263.534,264.9583,263.534,264.8188,3025.0
2025-02-12 12:50:00,265.91,266.64,265.91,266.13,8281.0,264.8388,265.5658,264.8388,265.0579,8281.0
2025-02-12 13:00:00,266.13,266.22,265.67,265.96,5202.0,265.0579,265.1475,264.5997,264.8886,5202.0
2025-02-12 13:10:00,266.06,266.06,264.74,264.83,3916.0,264.9882,264.9882,263.6735,263.7631,3916.0
2025-02-12 13:20:00,264.99,265.27,264.85,265.12,3269.0,263.9225,264.2013,263.783,264.0519,3269.0
2025-02-12 13:30:00,265.12,265.43,264.95,265.06,2508.0,264.0519,264.3607,263.8826,263.9922,2508.0
2025-02-12 13:40:00,265.06,265.26,264.56,264.56,5493.0,263.9922,264.1914,263.4942,263.4942,5493.0
2025-02-12 13:50:00,264.56,265.03,264.55,264.98,992.0,263.4942,263.9623,263.4842,263.9125,992.0
2025-02-12 14:00:00,264.77,265.19,264.31,264.56,8039.0,263.7033,264.1217,263.2452,263.4942,8039.0
2025-02-12 14:10:00,264.56,264.56,264.16,264.3,2253.0,263.4942,263.4942,263.0958,263.2352,2253.0
2025-02-12 14:20:00,264.3,264.46,263.69,263.78,9457.0,263.2352,263.3946,262.6277,262.7173,9457.0
2025-02-12 14:30:00,263.86,264.32,263.62,264.01,8850.0,262.797,263.2552,262.558,262.9464,8850.0
2025-02-12 14:40:00,264.28,264.73,264.06,264.66,5820.0,263.2153,263.6635,262.9962,263.5938,5820.0
2025-02-12 14:50:00,264.42,264.42,263.66,264.19,5409.0,263.3548,263.3548,262.5978,263.1257,5409.0
2025-02-12 15:00:00,264.16,264.47,264.01,264.45,3634.0,263.0958,263.4046,262.9464,263.3846,3634.0
2025-02-12 15:10:00,264.39,264.53,263.97,263.97,8043.0,263.3249,263.4643,262.9066,262.9066,8043.0
2025-02-12 15:20:00,264.11,264.63,264.1,264.28,7528.0,263.046,263.5639,263.036,263.2153,7528.0
2025-02-12 15:30:00,264.38,265.05,264.38,264.79,13614.0,263.3149,263.9822,263.3149,263.7233,13614.0
2025-02-12 15:40:00,264.79,264.79,263.13,263.43,17400.0,263.7233,263.7233,262.07,262.3687,17400.0
2025-02-12 15:50:00,263.38,264.14,262.61,263.91,91886.0,262.3189,263.0759,261.552,262.8468,91886.0
2025-02-13 09:30:00,265.84,265.93,264.25,264.92,14615.0,264.769,264.8587,263.1854,263.8527,14615.0
2025-02-13 09:40:00,265.2,266.02,264.77,265.12,8067.0,264.1316,264.9483,263.7033,264.0519,8067.0
2025-02-13 09:50:00,265.0,266.29,264.69,266.12,10211.0,263.9324,265.2172,263.6237,265.0479,10211.0
2025-02-13 10:00:00,266.04,266.3,264.96,265.07,3970.0,264.9682,265.2272,263.8926,264.0021,3970.0
2025-02-13 10:10:00,265.29,266.33,265.29,266.31,8749.0,264.2213,265.2571,264.2213,265.2371,8749.0
2025-02-13 10:20:00,266.21,266.3,265.24,265.71,4821.0,265.1375,265.2272,264.1715,264.6396,4821.0
2025-02-13 10:30:00,265.82,266.1,265.55,265.88,5877.0,264.7491,265.028,264.4802,264.8089,5877.0
2025-02-13 10:40:00,265.75,266.44,265.66,266.44,6543.0,264.6794,265.3666,264.5898,265.3666,6543.0
2025-02-13 10:50:00,266.43,266.45,265.18,265.56,26087.0,265.3567,265.3766,264.1117,264.4902,26087.0
2025-02-13 11:00:00,265.23,265.88,265.23,265.66,3022.0,264.1615,264.8089,264.1615,264.5898,3022.0
2025-02-13 11:10:00,265.84,266.1,265.68,265.7,4183.0,264.769,265.028,264.6097,264.6296,4183.0
2025-02-13 11:20:00,265.83,265.97,265.08,265.42,3676.0,264.7591,264.8985,264.0121,264.3507,3676.0
2025-02-13 11:30:00,265.25,265.72,265.13,265.29,13080.0,264.1814,264.6495,264.0619,264.2213,13080.0
2025-02-13 11:40:00,265.43,266.48,265.43,266.45,11451.0,264.3607,265.4065,264.3607,265.3766,11451.0
2025-02-13 11:50:00,266.39,266.63,266.2,266.23,11086.0,265.3168,265.5559,265.1276,265.1575,11086.0
2025-02-13 12:00:00,266.11,266.78,265.86,266.45,13922.0,265.0379,265.7052,264.789,265.3766,13922.0
2025-02-13 12:10:00,266.56,266.74,265.95,266.0,30818.0,265.4861,265.6654,264.8786,264.9284,30818.0
2025-02-13 12:20:00,266.21,267.75,266.11,267.66,13036.0,265.1375,266.6713,265.0379,266.5817,13036.0
2025-02-13 12:30:00,267.6,267.69,266.86,266.86,12767.0,266.5219,266.6116,265.7849,265.7849,12767.0
2025-02-13 12:40:00,266.66,266.71,266.34,266.39,5390.0,265.5857,265.6355,265.267,265.3168,5390.0
2025-02-13 12:50:00,266.59,266.65,265.9,265.91,2106.0,265.516,265.5758,264.8288,264.8388,2106.0
2025-02-13 13:00:00,265.8,265.8,265.6,265.6,432.0,264.7292,264.7292,264.53,264.53,432.0
2025-02-13 13:10:00,265.62,266.01,265.38,265.64,7149.0,264.5499,264.9384,264.3109,264.5698,7149.0
2025-02-13 13:20:00,265.86,265.98,265.54,265.92,2240.0,264.789,264.9085,264.4702,264.8487,2240.0
2025-02-13 13:30:00,266.03,266.03,265.29,265.71,14206.0,264.9583,264.9583,264.2213,264.6396,14206.0
2025-02-13 13:40:00,265.74,265.75,264.55,265.54,9882.0,264.6694,264.6794,263.4842,264.4702,9882.0
2025-02-13 13:50:00,265.55,266.22,265.38,266.22,5108.0,264.4802,265.1475,264.3109,265.1475,5108.0
2025-02-13 14:00:00,266.24,266.28,265.55,266.03,4355.0,265.1674,265.2073,264.4802,264.9583,4355.0
2025-02-13 14:10:00,265.77,266.06,265.53,265.9,6960.0,264.6993,264.9882,264.4603,264.8288,6960.0
2025-02-13 14:20:00,265.88,266.12,265.69,265.79,18231.0,264.8089,265.0479,264.6196,264.7192,18231.0
2025-02-13 14:30:00,265.87,265.97,265.43,265.43,16897.0,264.7989,264.8985,264.3607,264.3607,16897.0
2025-02-13 14:40:00,265.52,266.07,265.51,266.07,5527.0,264.4503,264.9981,264.4404,264.9981,5527.0
2025-02-13 14:50:00,265.82,266.72,265.81,266.4,28414.0,264.7491,265.6455,264.7392,265.3268,28414.0
2025-02-13 15:00:00,266.39,267.11,266.21,266.99,11297.0,265.3168,266.0339,265.1375,265.9144,11297.0
2025-02-13 15:10:00,267.05,268.08,266.81,268.08,7389.0,265.9742,267.0,265.7351,267.0,7389.0
2025-02-13 15:20:00,268.04,268.11,267.55,267.84,11460.0,266.9602,267.0299,266.4721,266.761,11460.0
2025-02-13 15:30:00,267.84,267.95,267.54,267.72,5340.0,266.761,266.8705,266.4622,266.6415,5340.0
2025-02-13 15:40:00,267.7,268.31,267.44,268.21,10749.0,266.6215,267.2291,266.3626,267.1295,10749.0
2025-02-13 15:50:00,268.32,269.86,268.32,269.4,74210.0,267.239,268.7728,267.239,268.3147,74210.0
2025-02-14 09:30:00,270.24,271.86,267.77,268.33,11083.0,269.1513,270.7648,266.6913,267.249,11083.0
2025-02-14 09:40:00,268.78,269.84,268.78,269.29,7631.0,267.6972,268.7529,267.6972,268.2051,7631.0
2025-02-14 09:50:00,269.34,270.17,269.19,270.17,6274.0,268.2549,269.0816,268.1055,269.0816,6274.0
2025-02-14 10:00:00,269.93,271.58,269.67,271.29,12601.0,268.8426,270.4859,268.5836,270.1971,12601.0
2025-02-14 10:10:00,271.45,271.59,270.65,270.86,11339.0,270.3564,270.4959,269.5597,269.7688,11339.0
2025-02-14 10:20:00,271.19,272.27,270.86,271.22,7422.0,270.0975,271.1731,269.7688,270.1274,7422.0
2025-02-14 10:30:00,271.26,271.43,270.72,270.94,9525.0,270.1672,270.3365,269.6294,269.8485,9525.0
2025-02-14 10:40:00,270.62,270.81,269.56,270.25,18365.0,269.5298,269.719,268.4741,269.1613,18365.0
2025-02-14 10:50:00,269.9,270.41,269.55,269.55,6696.0,268.8127,269.3206,268.4641,268.4641,6696.0
2025-02-14 11:00:00,270.11,270.41,269.22,270.32,8264.0,269.0218,269.3206,268.1354,269.231,8264.0
2025-02-14 11:10:00,270.41,270.56,269.91,269.92,6062.0,269.3206,269.47,268.8226,268.8326,6062.0
2025-02-14 11:20:00,269.7,269.7,269.23,269.26,1304.0,268.6135,268.6135,268.1454,268.1753,1304.0
2025-02-14 11:30:00,269.26,269.87,269.24,269.69,6480.0,268.1753,268.7828,268.1553,268.6035,6480.0
2025-02-14 11:40:00,269.7,270.27,269.7,269.95,8677.0,268.6135,269.1812,268.6135,268.8625,8677.0
2025-02-14 11:50:00,269.83,270.39,269.61,270.39,3316.0,268.743,269.3007,268.5238,269.3007,3316.0
2025-02-14 12:00:00,270.39,270.49,269.67,270.01,9434.0,269.3007,269.4003,268.5836,268.9222,9434.0
2025-02-14 12:10:00,269.97,270.51,269.9,270.31,3899.0,268.8824,269.4202,268.8127,269.221,3899.0
2025-02-14 12:20:00,270.31,270.6,270.12,270.31,7344.0,269.221,269.5099,269.0318,269.221,7344.0
2025-02-14 12:30:00,270.25,270.29,270.03,270.09,5909.0,269.1613,269.2011,268.9422,269.0019,5909.0
2025-02-14 12:40:00,269.95,270.22,269.81,270.0,4919.0,268.8625,269.1314,268.723,268.9123,4919.0
2025-02-14 12:50:00,270.01,270.03,269.57,269.65,5384.0,268.9222,268.9422,268.484,268.5637,5384.0
2025-02-14 13:00:00,269.65,269.65,269.45,269.47,4073.0,268.5637,268.5637,268.3645,268.3844,4073.0
2025-02-14 13:10:00,269.45,270.3,269.44,270.26,5543.0,268.3645,269.2111,268.3545,269.1712,5543.0
2025-02-14 13:20:00,270.25,270.42,269.99,270.36,8932.0,269.1613,269.3306,268.9023,269.2708,8932.0
2025-02-14 13:30:00,270.57,271.0,270.41,270.68,15019.0,269.48,269.9082,269.3206,269.5895,15019.0
2025-02-14 13:40:00,270.89,271.41,270.85,271.32,3644.0,269.7987,270.3166,269.7589,270.227,3644.0
2025-02-14 13:50:00,271.44,271.54,270.92,271.17,11352.0,270.3465,270.4461,269.8286,270.0776,11352.0
2025-02-14 14:00:00,271.44,271.79,271.25,271.41,9714.0,270.3465,270.6951,270.1572,270.3166,9714.0
2025-02-14 14:10:00,271.45,272.0,271.29,271.31,21465.0,270.3564,270.9042,270.1971,270.217,21465.0
2025-02-14 14:20:00,271.2,271.95,271.2,271.45,9420.0,270.1074,270.8544,270.1074,270.3564,9420.0
2025-02-14 14:30:00,271.47,272.17,271.37,271.79,15371.0,270.3764,271.0735,270.2768,270.6951,15371.0
2025-02-14 14:40:00,271.86,271.87,271.16,271.18,8900.0,270.7648,270.7747,270.0676,270.0875,8900.0
2025-02-14 14:50:00,271.3,271.47,270.77,271.29,7311.0,270.207,270.3764,269.6792,270.1971,7311.0
2025-02-14 15:00:00,271.14,271.34,270.75,270.97,4416.0,270.0477,270.2469,269.6593,269.8784,4416.0
2025-02-14 15:10:00,270.96,271.14,270.63,271.03,5568.0,269.8684,270.0477,269.5397,269.9381,5568.0
2025-02-14 15:20:00,271.02,271.09,270.55,270.76,8089.0,269.9282,269.9979,269.4601,269.6692,8089.0
2025-02-14 15:30:00,270.77,271.09,270.3,270.52,16576.0,269.6792,269.9979,269.2111,269.4302,16576.0
2025-02-14 15:40:00,270.54,270.54,269.43,269.58,22915.0,269.4501,269.4501,268.3446,268.494,22915.0
2025-02-14 15:50:00,269.55,271.07,269.32,270.29,66315.0,268.4641,269.978,268.235,269.2011,66315.0
2025-02-18 09:30:00,278.31,280.34,272.37,272.73,85479.0,277.1888,279.2106,271.2727,271.6313,85479.0
2025-02-18 09:40:00,272.85,275.59,272.51,272.63,58313.0,271.7508,274.4798,271.4122,271.5317,58313.0
2025-02-18 09:50:00,272.79,274.79,272.34,273.09,28141.0,271.691,273.683,271.2429,271.9898,28141.0
2025-02-18 10:00:00,272.94,273.92,271.13,273.92,50485.0,271.8404,272.8165,270.0377,272.8165,50485.0
2025-02-18 10:10:00,272.93,274.9,272.27,274.62,8876.0,271.8305,273.7925,271.1731,273.5137,8876.0
2025-02-18 10:20:00,274.9,277.87,274.63,276.57,18349.0,273.7925,276.7506,273.5236,275.4558,18349.0
2025-02-18 10:30:00,276.62,276.95,275.05,276.79,17372.0,275.5056,275.8343,273.9419,275.6749,17372.0
2025-02-18 10:40:00,276.95,278.43,276.69,278.43,16213.0,275.8343,277.3083,275.5753,277.3083,16213.0
2025-02-18 10:50:00,278.44,278.53,276.87,278.0,22341.0,277.3183,277.4079,275.7546,276.88,22341.0
2025-02-18 11:00:00,278.0,278.91,277.5,277.72,23383.0,276.88,277.7864,276.3821,276.6012,23383.0
2025-02-18 11:10:00,277.69,278.24,276.34,276.6,42587.0,276.5713,277.1191,275.2267,275.4857,42587.0
2025-02-18 11:20:00,276.6,277.31,276.1,277.27,8185.0,275.4857,276.1928,274.9877,276.153,8185.0
2025-02-18 11:30:00,276.93,277.6,276.06,276.78,19721.0,275.8144,276.4817,274.9479,275.665,19721.0
2025-02-18 11:40:00,276.65,277.35,276.57,277.35,5136.0,275.5355,276.2327,275.4558,276.2327,5136.0
2025-02-18 11:50:00,277.52,277.69,276.15,276.46,7937.0,276.402,276.5713,275.0375,275.3463,7937.0
2025-02-18 12:00:00,276.71,277.05,276.08,276.24,4947.0,275.5952,275.9339,274.9678,275.1271,4947.0
2025-02-18 12:10:00,276.08,276.54,275.96,276.12,7953.0,274.9678,275.4259,274.8483,275.0076,7953.0
2025-02-18 12:20:00,276.08,276.08,274.87,274.99,16900.0,274.9678,274.9678,273.7627,273.8822,16900.0
2025-02-18 12:30:00,274.99,275.43,274.86,275.12,4658.0,273.8822,274.3204,273.7527,274.0117,4658.0
2025-02-18 12:40:00,275.17,275.36,274.44,275.35,14284.0,274.0614,274.2507,273.3344,274.2407,14284.0
2025-02-18 12:50:00,275.37,275.89,275.07,275.1,5194.0,274.2606,274.7785,273.9619,273.9917,5194.0
2025-02-18 13:00:00,275.09,275.39,274.68,274.88,5411.0,273.9818,274.2806,273.5734,273.7726,5411.0
2025-02-18 13:10:00,274.64,275.22,274.52,274.93,8576.0,273.5336,274.1112,273.4141,273.8224,8576.0
2025-02-18 13:20:00,274.93,275.22,274.51,274.83,14581.0,273.8224,274.1112,273.4041,273.7228,14581.0
2025-02-18 13:30:00,274.83,275.44,274.7,275.25,9666.0,273.7228,274.3304,273.5933,274.1411,9666.0
2025-02-18 13:40:00,275.26,276.06,275.09,275.84,12056.0,274.1511,274.9479,273.9818,274.7288,12056.0
2025-02-18 13:50:00,275.84,275.98,274.82,274.9,7748.0,274.7288,274.8682,273.7129,273.7925,7748.0
2025-02-18 14:00:00,274.89,275.41,274.73,275.03,11806.0,273.7826,274.3005,273.6232,273.922,11806.0
2025-02-18 14:10:00,275.0,275.01,273.61,273.61,5533.0,273.8921,273.9021,272.5077,272.5077,5533.0
2025-02-18 14:20:00,273.83,273.88,272.91,273.01,6206.0,272.7268,272.7766,271.8106,271.9102,6206.0
2025-02-18 14:30:00,273.32,273.32,272.34,273.09,8837.0,272.2189,272.2189,271.2429,271.9898,8837.0
2025-02-18 14:40:00,273.12,273.42,272.78,273.42,12254.0,272.0197,272.3185,271.6811,272.3185,12254.0
2025-02-18 14:50:00,273.31,273.37,272.41,272.75,5474.0,272.2089,272.2687,271.3126,271.6512,5474.0
2025-02-18 15:00:00,273.08,273.08,272.28,272.33,6176.0,271.9799,271.9799,271.1831,271.2329,6176.0
2025-02-18 15:10:00,272.34,273.24,272.13,272.88,13106.0,271.2429,272.1392,271.0337,271.7807,13106.0
2025-02-18 15:20:00,272.99,274.36,272.98,274.13,17752.0,271.8902,273.2547,271.8803,273.0256,17752.0
2025-02-18 15:30:00,274.1,274.42,272.63,273.11,24867.0,272.9958,273.3145,271.5317,272.0097,24867.0
2025-02-18 15:40:00,272.85,273.02,272.11,272.47,20966.0,271.7508,271.9201,271.0138,271.3723,20966.0
2025-02-18 15:50:00,272.59,273.64,272.05,272.68,98085.0,271.4918,272.5376,270.954,271.5815,98085.0
2025-02-19 09:30:00,266.55,270.12,266.55,267.51,21037.0,265.4762,269.0318,265.4762,266.4323,21037.0
2025-02-19 09:40:00,267.57,267.75,265.31,265.31,4509.0,266.4921,266.6713,264.2412,264.2412,4509.0
2025-02-19 09:50:00,265.31,266.01,264.89,265.65,12444.0,264.2412,264.9384,263.8229,264.5798,12444.0
2025-02-19 10:00:00,266.33,266.87,266.18,266.23,3302.0,265.2571,265.7949,265.1077,265.1575,3302.0
2025-02-19 10:10:00,266.18,267.75,265.98,267.33,6270.0,265.1077,266.6713,264.9085,266.253,6270.0
2025-02-19 10:20:00,267.56,267.56,266.58,266.6,2189.0,266.4821,266.4821,265.5061,265.526,2189.0
2025-02-19 10:30:00,266.57,267.24,266.49,266.84,4486.0,265.4961,266.1634,265.4164,265.765,4486.0
2025-02-19 10:40:00,266.85,266.91,266.05,266.26,3132.0,265.775,265.8347,264.9782,265.1873,3132.0
2025-02-19 10:50:00,266.26,266.59,266.26,266.45,3921.0,265.1873,265.516,265.1873,265.3766,3921.0
2025-02-19 11:00:00,266.45,266.53,265.84,266.19,3755.0,265.3766,265.4563,264.769,265.1176,3755.0
2025-02-19 11:10:00,266.18,266.18,265.36,265.46,9874.0,265.1077,265.1077,264.291,264.3906,9874.0
2025-02-19 11:20:00,265.45,265.65,264.78,265.13,4319.0,264.3806,264.5798,263.7133,264.0619,4319.0
2025-02-19 11:30:00,265.06,265.08,264.74,264.74,1300.0,263.9922,264.0121,263.6735,263.6735,1300.0
2025-02-19 11:40:00,264.35,264.95,264.35,264.95,4470.0,263.285,263.8826,263.285,263.8826,4470.0
2025-02-19 11:50:00,264.73,265.07,264.45,264.59,6387.0,263.6635,264.0021,263.3846,263.5241,6387.0
2025-02-19 12:00:00,264.59,264.6,263.91,263.91,4612.0,263.5241,263.534,262.8468,262.8468,4612.0
2025-02-19 12:10:00,263.91,264.47,263.87,264.34,3164.0,262.8468,263.4046,262.807,263.2751,3164.0
2025-02-19 12:20:00,264.62,264.62,264.31,264.51,5022.0,263.554,263.554,263.2452,263.4444,5022.0
2025-02-19 12:30:00,264.48,264.48,263.95,263.95,3307.0,263.4145,263.4145,262.8867,262.8867,3307.0
2025-02-19 12:40:00,264.04,264.05,263.75,263.79,10122.0,262.9763,262.9862,262.6875,262.7273,10122.0
2025-02-19 12:50:00,263.94,264.26,263.79,264.01,7183.0,262.8767,263.1954,262.7273,262.9464,7183.0
2025-02-19 13:00:00,264.02,264.25,263.31,263.45,6001.0,262.9564,263.1854,262.2492,262.3887,6001.0
2025-02-19 13:10:00,263.48,264.45,263.39,264.45,7151.0,262.4185,263.3846,262.3289,263.3846,7151.0
2025-02-19 13:20:00,264.25,264.75,264.25,264.67,3105.0,263.1854,263.6834,263.1854,263.6038,3105.0
2025-02-19 13:30:00,264.67,265.33,264.43,264.88,9681.0,263.6038,264.2611,263.3647,263.8129,9681.0
2025-02-19 13:40:00,264.88,265.13,264.3,264.83,5300.0,263.8129,264.0619,263.2352,263.7631,5300.0
2025-02-19 13:50:00,264.84,265.69,264.83,265.49,11111.0,263.7731,264.6196,263.7631,264.4204,11111.0
2025-02-19 14:00:00,265.47,265.64,264.87,265.31,4911.0,264.4005,264.5698,263.8029,264.2412,4911.0
2025-02-19 14:10:00,265.35,266.12,265.34,265.86,11976.0,264.281,265.0479,264.2711,264.789,11976.0
2025-02-19 14:20:00,265.84,266.09,265.76,265.91,5009.0,264.769,265.018,264.6894,264.8388,5009.0
2025-02-19 14:30:00,265.98,266.15,265.76,266.0,5754.0,264.9085,265.0778,264.6894,264.9284,5754.0
2025-02-19 14:40:00,265.96,266.24,265.75,265.8,5598.0,264.8886,265.1674,264.6794,264.7292,5598.0
2025-02-19 14:50:00,265.8,266.19,265.69,266.15,11129.0,264.7292,265.1176,264.6196,265.0778,11129.0
2025-02-19 15:00:00,266.04,266.12,265.39,265.55,8982.0,264.9682,265.0479,264.3208,264.4802,8982.0
2025-02-19 15:10:00,265.58,266.63,265.57,266.32,9262.0,264.5101,265.5559,264.5001,265.2471,9262.0
2025-02-19 15:20:00,266.44,266.56,266.1,266.42,9272.0,265.3666,265.4861,265.028,265.3467,9272.0
2025-02-19 15:30:00,266.43,266.73,266.32,266.57,11159.0,265.3567,265.6555,265.2471,265.4961,11159.0
2025-02-19 15:40:00,266.49,266.57,265.75,265.79,19327.0,265.4164,265.4961,264.6794,264.7192,19327.0
2025-02-19 15:50:00,265.91,266.22,264.24,264.83,101405.0,264.8388,265.1475,263.1755,263.7631,101405.0
2025-02-20 09:30:00,263.5,263.72,262.86,263.0,9340.0,262.4385,262.6576,261.801,261.9405,9340.0
2025-02-20 09:40:00,262.75,262.77,261.05,261.63,3875.0,261.6915,261.7114,259.9983,260.576,3875.0
2025-02-20 09:50:00,261.13,262.21,261.0,261.16,2631.0,260.078,261.1537,259.9485,260.1079,2631.0
2025-02-20 10:00:00,260.88,261.58,260.38,260.38,31926.0,259.829,260.5262,259.331,259.331,31926.0
2025-02-20 10:10:00,260.24,261.19,260.08,260.13,6808.0,259.1916,260.1378,259.0322,259.082,6808.0
2025-02-20 10:20:00,260.13,260.53,259.97,260.26,8031.0,259.082,259.4804,258.9227,259.2115,8031.0
2025-02-20 10:30:00,260.46,260.96,260.19,260.2,8033.0,259.4107,259.9087,259.1418,259.1518,8033.0
2025-02-20 10:40:00,260.4,260.4,259.81,259.81,2873.0,259.351,259.351,258.7633,258.7633,2873.0
2025-02-20 10:50:00,259.99,259.99,259.05,259.25,8608.0,258.9426,258.9426,258.0064,258.2056,8608.0
2025-02-20 11:00:00,259.01,259.55,258.64,259.18,5166.0,257.9666,258.5044,257.598,258.1359,5166.0
2025-02-20 11:10:00,258.96,259.18,258.69,258.9,3007.0,257.9168,258.1359,257.6478,257.857,3007.0
2025-02-20 11:20:00,258.92,259.15,258.75,259.04,7208.0,257.8769,258.106,257.7076,257.9964,7208.0
2025-02-20 11:30:00,259.07,259.08,257.99,258.24,5660.0,258.0263,258.0363,256.9507,257.1997,5660.0
2025-02-20 11:40:00,258.15,258.15,257.99,258.01,2300.0,257.11,257.11,256.9507,256.9706,2300.0
2025-02-20 11:50:00,258.06,258.32,257.7,258.3,22528.0,257.0204,257.2793,256.6618,257.2594,22528.0
2025-02-20 12:00:00,258.3,258.39,257.94,258.06,3353.0,257.2594,257.349,256.9009,257.0204,3353.0
2025-02-20 12:10:00,258.31,258.49,257.67,257.86,3177.0,257.2694,257.4486,256.632,256.8212,3177.0
2025-02-20 12:20:00,258.04,258.04,257.68,257.73,2328.0,257.0005,257.0005,256.6419,256.6917,2328.0
2025-02-20 12:30:00,257.71,258.13,257.35,258.13,5782.0,256.6718,257.0901,256.3132,257.0901,5782.0
2025-02-20 12:40:00,257.94,258.46,257.94,258.42,2633.0,256.9009,257.4188,256.9009,257.3789,2633.0
2025-02-20 12:50:00,258.46,258.49,257.63,257.63,4301.0,257.4188,257.4486,256.5921,256.5921,4301.0
2025-02-20 13:00:00,257.7,257.8,257.3,257.55,1400.0,256.6618,256.7614,256.2634,256.5124,1400.0
2025-02-20 13:10:00,257.53,257.53,256.85,257.07,17602.0,256.4925,256.4925,255.8153,256.0344,17602.0
2025-02-20 13:20:00,256.98,257.67,256.68,257.36,10132.0,255.9447,256.632,255.6459,256.3232,10132.0
2025-02-20 13:30:00,257.23,257.64,257.16,257.4,4108.0,256.1937,256.6021,256.124,256.363,4108.0
2025-02-20 13:40:00,257.59,257.62,257.4,257.52,1907.0,256.5523,256.5822,256.363,256.4826,1907.0
2025-02-20 13:50:00,257.53,257.75,257.36,257.68,4226.0,256.4925,256.7116,256.3232,256.6419,4226.0
2025-02-20 14:00:00,257.63,257.64,257.34,257.54,5510.0,256.5921,256.6021,256.3033,256.5025,5510.0
2025-02-20 14:10:00,257.61,258.1,257.49,257.76,6342.0,256.5722,257.0602,256.4527,256.7216,6342.0
2025-02-20 14:20:00,257.62,257.82,257.13,257.13,8484.0,256.5822,256.7813,256.0941,256.0941,8484.0
2025-02-20 14:30:00,257.3,257.36,256.51,256.75,4181.0,256.2634,256.3232,255.4766,255.7157,4181.0
2025-02-20 14:40:00,256.58,257.05,256.58,257.02,2532.0,255.5463,256.0144,255.5463,255.9846,2532.0
2025-02-20 14:50:00,257.06,257.1,256.77,256.79,11176.0,256.0244,256.0642,255.7356,255.7555,11176.0
2025-02-20 15:00:00,256.85,257.55,256.63,257.43,7975.0,255.8153,256.5124,255.5961,256.3929,7975.0
2025-02-20 15:10:00,257.34,257.74,257.06,257.74,6889.0,256.3033,256.7017,256.0244,256.7017,6889.0
2025-02-20 15:20:00,257.79,258.43,257.78,258.42,9175.0,256.7515,257.3889,256.7415,257.3789,9175.0
2025-02-20 15:30:00,258.32,258.61,258.19,258.61,11439.0,257.2793,257.5682,257.1499,257.5682,11439.0
2025-02-20 15:40:00,258.55,258.95,258.39,258.95,16160.0,257.5084,257.9068,257.349,257.9068,16160.0
2025-02-20 15:50:00,259.05,261.22,258.48,258.65,60636.0,258.0064,260.1676,257.4387,257.608,60636.0
2025-02-21 09:30:00,260.68,260.68,259.04,259.92,23925.0,259.6298,259.6298,257.9964,258.8729,23925.0
2025-02-21 09:40:00,258.66,259.01,257.83,257.99,3958.0,257.618,257.9666,256.7913,256.9507,3958.0
2025-02-21 09:50:00,257.87,258.12,257.36,257.5,3521.0,256.8311,257.0801,256.3232,256.4626,3521.0
2025-02-21 10:00:00,257.53,257.8,256.43,256.43,3586.0,256.4925,256.7614,255.3969,255.3969,3586.0
2025-02-21 10:10:00,256.71,257.3,256.71,257.04,1397.0,255.6758,256.2634,255.6758,256.0045,1397.0
2025-02-21 10:20:00,256.8,257.13,256.3,256.73,1591.0,255.7655,256.0941,255.2675,255.6957,1591.0
2025-02-21 10:30:00,256.31,256.32,255.79,255.91,1009.0,255.2774,255.2874,254.7595,254.879,1009.0
2025-02-21 10:40:00,255.97,256.0,255.57,255.85,5417.0,254.9388,254.9687,254.5404,254.8193,5417.0
2025-02-21 10:50:00,255.83,256.19,255.56,255.93,3371.0,254.7994,255.1579,254.5305,254.899,3371.0
2025-02-21 11:00:00,256.19,256.21,255.45,255.56,2202.0,255.1579,255.1778,254.4209,254.5305,2202.0
2025-02-21 11:10:00,255.19,255.33,255.06,255.06,1613.0,254.1619,254.3014,254.0325,254.0325,1613.0
2025-02-21 11:20:00,255.33,255.47,255.0,255.47,2448.0,254.3014,254.4408,253.9727,254.4408,2448.0
2025-02-21 11:30:00,255.23,255.55,254.9,255.54,11605.0,254.2018,254.5205,253.8731,254.5105,11605.0
2025-02-21 11:40:00,255.52,256.07,255.43,255.75,3807.0,254.4906,255.0384,254.401,254.7197,3807.0
2025-02-21 11:50:00,255.62,255.73,255.38,255.73,6631.0,254.5902,254.6998,254.3512,254.6998,6631.0
2025-02-21 12:00:00,255.77,255.94,255.72,255.78,2619.0,254.7396,254.9089,254.6898,254.7496,2619.0
2025-02-21 12:10:00,255.77,255.9,255.32,255.32,2726.0,254.7396,254.8691,254.2914,254.2914,2726.0
2025-02-21 12:20:00,255.22,255.52,255.01,255.2,3889.0,254.1918,254.4906,253.9827,254.1719,3889.0
2025-02-21 12:30:00,255.17,255.27,254.56,254.59,4959.0,254.142,254.2416,253.5345,253.5644,4959.0
2025-02-21 12:40:00,254.27,254.77,254.27,254.52,1759.0,253.2456,253.7436,253.2456,253.4946,1759.0
2025-02-21 12:50:00,254.39,254.44,253.8,253.86,5815.0,253.3652,253.415,252.7775,252.8373,5815.0
2025-02-21 13:00:00,253.74,253.74,252.92,252.92,3720.0,252.7178,252.7178,251.9011,251.9011,3720.0
2025-02-21 13:10:00,252.94,253.04,252.3,252.3,3649.0,251.921,252.0206,251.2836,251.2836,3649.0
2025-02-21 13:20:00,252.54,252.91,252.35,252.59,13348.0,251.5226,251.8911,251.3334,251.5724,13348.0
2025-02-21 13:30:00,252.59,252.59,252.09,252.36,6792.0,251.5724,251.5724,251.0744,251.3433,6792.0
2025-02-21 13:40:00,252.25,252.6,252.14,252.21,2575.0,251.2338,251.5824,251.1242,251.1939,2575.0
2025-02-21 13:50:00,252.38,252.59,252.06,252.09,6338.0,251.3633,251.5724,251.0446,251.0744,6338.0
2025-02-21 14:00:00,252.11,252.11,251.79,251.79,1724.0,251.0943,251.0943,250.7756,250.7756,1724.0
2025-02-21 14:10:00,251.96,252.1,251.53,252.1,8411.0,250.945,251.0844,250.5167,251.0844,8411.0
2025-02-21 14:20:00,252.09,252.09,251.31,251.74,6189.0,251.0744,251.0744,250.2976,250.7258,6189.0
2025-02-21 14:30:00,251.79,252.04,251.43,251.58,4460.0,250.7756,251.0246,250.4171,250.5665,4460.0
2025-02-21 14:40:00,251.42,251.84,251.41,251.74,6662.0,250.4071,250.8254,250.3972,250.7258,6662.0
2025-02-21 14:50:00,251.71,252.31,251.61,251.61,6667.0,250.696,251.2935,250.5964,250.5964,6667.0
2025-02-21 15:00:00,251.59,252.62,251.58,252.16,3601.0,250.5764,251.6023,250.5665,251.1441,3601.0
2025-02-21 15:10:00,252.16,252.62,251.95,252.54,8543.0,251.1441,251.6023,250.935,251.5226,8543.0
2025-02-21 15:20:00,252.54,253.1,252.39,252.88,4477.0,251.5226,252.0804,251.3732,251.8612,4477.0
2025-02-21 15:30:00,252.87,253.08,252.66,252.88,10108.0,251.8513,252.0604,251.6421,251.8612,10108.0
2025-02-21 15:40:00,252.86,252.95,252.35,252.78,11371.0,251.8413,251.931,251.3334,251.7617,11371.0
2025-02-21 15:50:00,253.0,253.38,252.4,252.69,66293.0,251.9808,252.3592,251.3832,251.672,66293.0
2025-02-24 09:30:00,253.37,254.0,251.46,251.9,15164.0,252.3493,252.9767,250.447,250.8852,15164.0
2025-02-24 09:40:00,252.54,252.54,251.56,252.12,5766.0,251.5226,251.5226,250.5466,251.1043,5766.0
2025-02-24 09:50:00,251.84,252.69,250.98,251.94,9558.0,250.8254,251.672,249.9689,250.925,9558.0
2025-02-24 10:00:00,251.94,252.79,251.49,251.57,5330.0,250.925,251.7716,250.4768,250.5565,5330.0
2025-02-24 10:10:00,251.95,252.99,251.85,252.33,15310.0,250.935,251.9708,250.8354,251.3135,15310.0
2025-02-24 10:20:00,252.21,252.72,251.27,251.28,8369.0,251.1939,251.7019,250.2577,250.2677,8369.0
2025-02-24 10:30:00,251.43,252.3,251.42,251.61,9006.0,250.4171,251.2836,250.4071,250.5964,9006.0
2025-02-24 10:40:00,251.77,251.77,251.41,251.64,2909.0,250.7557,250.7557,250.3972,250.6262,2909.0
2025-02-24 10:50:00,251.99,252.34,251.25,251.28,4204.0,250.9748,251.3234,250.2378,250.2677,4204.0
2025-02-24 11:00:00,251.28,251.98,251.27,251.66,3667.0,250.2677,250.9649,250.2577,250.6462,3667.0
2025-02-24 11:10:00,251.61,252.39,251.59,252.14,2403.0,250.5964,251.3732,250.5764,251.1242,2403.0
2025-02-24 11:20:00,252.66,253.96,252.32,253.54,12171.0,251.6421,252.9369,251.3035,252.5186,12171.0
2025-02-24 11:30:00,253.54,253.54,252.41,252.51,5014.0,252.5186,252.5186,251.3931,251.4927,5014.0
2025-02-24 11:40:00,252.53,253.7,252.49,253.43,11625.0,251.5127,252.6779,251.4728,252.409,11625.0
2025-02-24 11:50:00,253.42,253.7,252.75,252.84,5767.0,252.3991,252.6779,251.7318,251.8214,5767.0
2025-02-24 12:00:00,252.81,253.39,252.68,253.3,2867.0,251.7915,252.3692,251.6621,252.2796,2867.0
2025-02-24 12:10:00,252.98,253.9,252.98,253.88,3973.0,251.9608,252.8771,251.9608,252.8572,3973.0
2025-02-24 12:20:00,253.89,254.17,253.67,254.17,7839.0,252.8672,253.1461,252.6481,253.1461,7839.0
2025-02-24 12:30:00,254.03,254.16,253.79,254.16,11181.0,253.0066,253.1361,252.7676,253.1361,11181.0
2025-02-24 12:40:00,254.25,254.52,254.25,254.37,4087.0,253.2257,253.4946,253.2257,253.3452,4087.0
2025-02-24 12:50:00,254.36,254.51,254.0,254.0,10127.0,253.3353,253.4847,252.9767,252.9767,10127.0
2025-02-24 13:00:00,254.09,254.59,254.07,254.22,3147.0,253.0664,253.5644,253.0465,253.1958,3147.0
2025-02-24 13:10:00,254.08,254.14,253.85,254.02,1979.0,253.0564,253.1162,252.8273,252.9967,1979.0
2025-02-24 13:20:00,254.01,254.01,253.41,253.68,8602.0,252.9867,252.9867,252.3891,252.658,8602.0
2025-02-24 13:30:00,253.51,253.92,253.31,253.83,4436.0,252.4887,252.8971,252.2895,252.8074,4436.0
2025-02-24 13:40:00,253.75,253.75,253.52,253.52,800.0,252.7277,252.7277,252.4987,252.4987,800.0
2025-02-24 13:50:00,253.56,253.56,253.29,253.37,4359.0,252.5385,252.5385,252.2696,252.3493,4359.0
2025-02-24 14:00:00,253.38,253.69,253.38,253.69,2285.0,252.3592,252.668,252.3592,252.668,2285.0
2025-02-24 14:10:00,253.69,253.79,253.64,253.68,4147.0,252.668,252.7676,252.6182,252.658,4147.0
2025-02-24 14:20:00,253.69,254.08,253.69,254.08,1520.0,252.668,253.0564,252.668,253.0564,1520.0
2025-02-24 14:30:00,253.96,254.05,253.77,253.81,1734.0,252.9369,253.0265,252.7477,252.7875,1734.0
2025-02-24 14:40:00,253.69,253.91,253.5,253.68,4666.0,252.668,252.8871,252.4787,252.658,4666.0
2025-02-24 14:50:00,253.6,253.72,253.28,253.52,3750.0,252.5783,252.6979,252.2596,252.4987,3750.0
2025-02-24 15:00:00,253.57,253.58,252.95,253.09,4910.0,252.5485,252.5584,251.931,252.0704,4910.0
2025-02-24 15:10:00,253.09,253.09,252.62,252.93,7642.0,252.0704,252.0704,251.6023,251.911,7642.0
2025-02-24 15:20:00,252.98,252.98,252.52,252.56,4176.0,251.9608,251.9608,251.5027,251.5425,4176.0
2025-02-24 15:30:00,252.44,252.76,252.44,252.55,17491.0,251.423,251.7417,251.423,251.5326,17491.0
2025-02-24 15:40:00,252.56,252.58,252.01,252.29,18368.0,251.5425,251.5625,250.9948,251.2736,18368.0
2025-02-24 15:50:00,252.42,252.52,251.04,251.54,98193.0,251.4031,251.5027,250.0287,250.5266,98193.0
2025-02-25 09:30:00,251.61,252.96,251.61,252.5,31097.0,250.5964,251.9409,250.5964,251.4828,31097.0
2025-02-25 09:40:00,252.52,252.58,251.24,251.24,7270.0,251.5027,251.5625,250.2279,250.2279,7270.0
2025-02-25 09:50:00,250.75,250.75,249.85,249.85,16263.0,249.7398,249.7398,248.8435,248.8435,16263.0
2025-02-25 10:00:00,249.76,249.78,246.98,247.81,33819.0,248.7538,248.7737,245.985,246.8117,33819.0
2025-02-25 10:10:00,248.03,248.44,247.35,247.49,27025.0,247.0308,247.4391,246.3535,246.493,27025.0
2025-02-25 10:20:00,247.32,247.49,246.58,246.58,9218.0,246.3236,246.493,245.5866,245.5866,9218.0
2025-02-25 10:30:00,246.65,247.28,246.16,246.87,25600.0,245.6563,246.2838,245.1683,245.8755,25600.0
2025-02-25 10:40:00,246.91,249.07,246.39,248.45,40838.0,245.9153,248.0666,245.3974,247.4491,40838.0
2025-02-25 10:50:00,248.45,249.96,248.45,249.65,10096.0,247.4491,248.953,247.4491,248.6443,10096.0
2025-02-25 11:00:00,249.41,250.14,248.77,249.68,16044.0,248.4052,249.1323,247.7678,248.6741,16044.0
2025-02-25 11:10:00,249.98,250.4,249.27,249.58,19413.0,248.9729,249.3912,248.2658,248.5745,19413.0
2025-02-25 11:20:00,249.56,249.6,248.7,249.01,4688.0,248.5546,248.5945,247.6981,248.0068,4688.0
2025-02-25 11:30:00,248.68,248.91,248.46,248.71,2949.0,247.6782,247.9072,247.4591,247.708,2949.0
2025-02-25 11:40:00,248.51,248.67,247.71,248.11,5531.0,247.5089,247.6682,246.7121,247.1105,5531.0
2025-02-25 11:50:00,248.09,248.73,247.93,248.51,5779.0,247.0905,247.728,246.9312,247.5089,5779.0
2025-02-25 12:00:00,248.31,248.74,247.89,248.74,2478.0,247.3097,247.7379,246.8914,247.7379,2478.0
2025-02-25 12:10:00,248.79,248.95,248.41,248.44,10494.0,247.7877,247.9471,247.4093,247.4391,10494.0
2025-02-25 12:20:00,248.67,248.67,247.9,248.18,9549.0,247.6682,247.6682,246.9013,247.1802,9549.0
2025-02-25 12:30:00,248.34,249.28,248.16,249.28,11225.0,247.3395,248.2758,247.1603,248.2758,11225.0
2025-02-25 12:40:00,249.56,249.56,249.08,249.28,5223.0,248.5546,248.5546,248.0766,248.2758,5223.0
2025-02-25 12:50:00,249.28,249.33,249.04,249.27,6587.0,248.2758,248.3255,248.0367,248.2658,6587.0
2025-02-25 13:00:00,249.32,250.24,249.12,249.93,9633.0,248.3156,249.2319,248.1164,248.9231,9633.0
2025-02-25 13:10:00,249.83,250.09,249.34,249.5,7331.0,248.8235,249.0825,248.3355,248.4949,7331.0
2025-02-25 13:20:00,249.43,250.06,249.3,249.64,9565.0,248.4251,249.0526,248.2957,248.6343,9565.0
2025-02-25 13:30:00,249.25,250.06,249.22,249.95,6789.0,248.2459,249.0526,248.216,248.9431,6789.0
2025-02-25 13:40:00,250.06,250.21,249.66,250.09,4826.0,249.0526,249.202,248.6542,249.0825,4826.0
2025-02-25 13:50:00,250.09,250.1,249.59,249.65,6635.0,249.0825,249.0924,248.5845,248.6443,6635.0
2025-02-25 14:00:00,249.8,250.03,249.6,249.62,5518.0,248.7937,249.0227,248.5945,248.6144,5518.0
2025-02-25 14:10:00,249.65,249.72,248.91,249.22,4335.0,248.6443,248.714,247.9072,248.216,4335.0
2025-02-25 14:20:00,249.22,249.44,249.13,249.32,5818.0,248.216,248.4351,248.1264,248.3156,5818.0
2025-02-25 14:30:00,249.33,250.23,249.32,250.13,8496.0,248.3255,249.2219,248.3156,249.1223,8496.0
2025-02-25 14:40:00,250.26,251.04,250.25,250.74,9094.0,249.2518,250.0287,249.2418,249.7299,9094.0
2025-02-25 14:50:00,250.63,250.87,250.32,250.62,23019.0,249.6203,249.8593,249.3116,249.6104,23019.0
2025-02-25 15:00:00,250.62,250.91,250.2,250.86,18719.0,249.6104,249.8992,249.192,249.8494,18719.0
2025-02-25 15:10:00,250.64,250.73,250.28,250.42,9438.0,249.6303,249.7199,249.2717,249.4112,9438.0
2025-02-25 15:20:00,250.42,251.15,250.42,250.61,19842.0,249.4112,250.1382,249.4112,249.6004,19842.0
2025-02-25 15:30:00,250.57,250.64,249.48,249.53,20488.0,249.5606,249.6303,248.4749,248.5247,20488.0
2025-02-25 15:40:00,249.53,250.19,249.5,249.9,37295.0,248.5247,249.1821,248.4949,248.8933,37295.0
2025-02-25 15:50:00,250.22,250.31,249.32,249.86,83796.0,249.212,249.3016,248.3156,248.8534,83796.0
2025-02-26 09:30:00,250.06,251.08,249.53,251.08,14199.0,249.0526,250.0685,248.5247,250.0685,14199.0
2025-02-26 09:40:00,251.03,251.85,250.4,251.85,24395.0,250.0187,250.8354,249.3912,250.8354,24395.0
2025-02-26 09:50:00,251.99,253.01,251.89,252.45,8907.0,250.9748,251.9907,250.8752,251.433,8907.0
2025-02-26 10:00:00,252.7,253.43,252.5,252.95,17838.0,251.682,252.409,251.4828,251.931,17838.0
2025-02-26 10:10:00,253.28,253.52,253.11,253.35,8316.0,252.2596,252.4987,252.0903,252.3294,8316.0
2025-02-26 10:20:00,253.43,253.46,252.74,252.88,16947.0,252.409,252.4389,251.7218,251.8612,16947.0
2025-02-26 10:30:00,253.06,253.63,252.51,252.84,16334.0,252.0405,252.6082,251.4927,251.8214,16334.0
2025-02-26 10:40:00,252.78,253.24,252.59,252.97,5672.0,251.7617,252.2198,251.5724,251.9509,5672.0
2025-02-26 10:50:00,252.88,253.0,252.77,252.96,4600.0,251.8612,251.9808,251.7517,251.9409,4600.0
2025-02-26 11:00:00,252.96,253.16,252.17,252.24,6064.0,251.9409,252.1401,251.1541,251.2238,6064.0
2025-02-26 11:10:00,252.52,252.52,252.51,252.52,1820.0,251.5027,251.5027,251.4927,251.5027,1820.0
2025-02-26 11:20:00,252.5,252.67,252.18,252.47,6201.0,251.4828,251.6521,251.1641,251.4529,6201.0
2025-02-26 11:30:00,252.47,252.52,251.91,252.44,5600.0,251.4529,251.5027,250.8952,251.423,5600.0
2025-02-26 11:40:00,252.62,252.75,252.35,252.55,3850.0,251.6023,251.7318,251.3334,251.5326,3850.0
2025-02-26 11:50:00,252.55,252.78,252.33,252.4,7232.0,251.5326,251.7617,251.3135,251.3832,7232.0
2025-02-26 12:00:00,252.4,252.77,252.28,252.53,14765.0,251.3832,251.7517,251.2637,251.5127,14765.0
2025-02-26 12:10:00,252.59,253.24,252.54,252.89,8607.0,251.5724,252.2198,251.5226,251.8712,8607.0
2025-02-26 12:20:00,252.9,253.4,252.82,253.33,8399.0,251.8812,252.3792,251.8015,252.3094,8399.0
2025-02-26 12:30:00,253.35,253.4,252.33,252.44,13847.0,252.3294,252.3792,251.3135,251.423,13847.0
2025-02-26 12:40:00,252.24,252.68,251.99,252.36,3702.0,251.2238,251.6621,250.9748,251.3433,3702.0
2025-02-26 12:50:00,252.32,252.42,251.96,251.99,6992.0,251.3035,251.4031,250.945,250.9748,6992.0
2025-02-26 13:00:00,251.99,252.2,251.8,251.84,6103.0,250.9748,251.184,250.7856,250.8254,6103.0
2025-02-26 13:10:00,251.99,251.99,251.63,251.82,4941.0,250.9748,250.9748,250.6163,250.8055,4941.0
2025-02-26 13:20:00,251.85,252.08,251.49,251.63,5133.0,250.8354,251.0645,250.4768,250.6163,5133.0
2025-02-26 13:30:00,251.63,251.8,251.44,251.44,4964.0,250.6163,250.7856,250.427,250.427,4964.0
2025-02-26 13:40:00,251.52,251.52,250.63,250.63,5509.0,250.5067,250.5067,249.6203,249.6203,5509.0
2025-02-26 13:50:00,250.81,250.84,250.43,250.72,9945.0,249.7996,249.8295,249.4211,249.7099,9945.0
2025-02-26 14:00:00,250.73,251.12,250.55,250.92,8002.0,249.7199,250.1083,249.5406,249.9091,8002.0
2025-02-26 14:10:00,250.99,251.41,250.86,251.41,5312.0,249.9789,250.3972,249.8494,250.3972,5312.0
2025-02-26 14:20:00,251.59,251.62,251.21,251.42,5026.0,250.5764,250.6063,250.198,250.4071,5026.0
2025-02-26 14:30:00,251.28,251.43,250.9,251.07,7413.0,250.2677,250.4171,249.8892,250.0585,7413.0
2025-02-26 14:40:00,251.08,251.4,251.07,251.14,4569.0,250.0685,250.3872,250.0585,250.1283,4569.0
2025-02-26 14:50:00,251.14,251.27,250.52,250.53,10117.0,250.1283,250.2577,249.5108,249.5207,10117.0
2025-02-26 15:00:00,250.53,250.86,250.52,250.82,5945.0,249.5207,249.8494,249.5108,249.8095,5945.0
2025-02-26 15:10:00,250.82,251.09,250.76,250.8,6619.0,249.8095,250.0785,249.7498,249.7896,6619.0
2025-02-26 15:20:00,250.8,251.12,250.58,250.78,11023.0,249.7896,250.1083,249.5705,249.7697,11023.0
2025-02-26 15:30:00,250.84,251.34,250.66,251.33,16160.0,249.8295,250.3275,249.6502,250.3175,16160.0
2025-02-26 15:40:00,251.33,251.49,250.87,251.23,25772.0,250.3175,250.4768,249.8593,250.2179,25772.0
2025-02-26 15:50:00,251.17,251.22,250.28,250.53,47768.0,250.1581,250.2079,249.2717,249.5207,47768.0
2025-02-27 09:30:00,249.24,250.63,248.88,250.63,18090.0,248.2359,249.6203,247.8774,249.6203,18090.0
2025-02-27 09:40:00,250.08,251.78,249.73,251.3,4143.0,249.0725,250.7657,248.7239,250.2876,4143.0
2025-02-27 09:50:00,251.47,251.47,249.88,250.03,2923.0,250.4569,250.4569,248.8733,249.0227,2923.0
2025-02-27 10:00:00,249.43,250.53,249.43,250.37,2668.0,248.4251,249.5207,248.4251,249.3614,2668.0
2025-02-27 10:10:00,250.55,251.52,250.52,251.5,3145.0,249.5406,250.5067,249.5108,250.4868,3145.0
2025-02-27 10:20:00,251.57,252.24,251.31,251.45,2619.0,250.5565,251.2238,250.2976,250.437,2619.0
2025-02-27 10:30:00,251.62,251.9,250.84,251.8,9984.0,250.6063,250.8852,249.8295,250.7856,9984.0
2025-02-27 10:40:00,251.8,251.8,251.38,251.38,780.0,250.7856,250.7856,250.3673,250.3673,780.0
2025-02-27 10:50:00,251.19,251.47,251.14,251.27,1976.0,250.1781,250.4569,250.1283,250.2577,1976.0
2025-02-27 11:00:00,251.29,251.53,251.14,251.53,4388.0,250.2777,250.5167,250.1283,250.5167,4388.0
2025-02-27 11:10:00,251.4,251.67,251.33,251.67,2706.0,250.3872,250.6561,250.3175,250.6561,2706.0
2025-02-27 11:20:00,251.69,251.76,251.12,251.15,3823.0,250.676,250.7458,250.1083,250.1382,3823.0
2025-02-27 11:30:00,251.45,251.45,251.38,251.38,300.0,250.437,250.437,250.3673,250.3673,300.0
2025-02-27 11:40:00,251.38,251.49,251.28,251.41,900.0,250.3673,250.4768,250.2677,250.3972,900.0
2025-02-27 11:50:00,251.26,251.26,250.61,250.61,3600.0,250.2478,250.2478,249.6004,249.6004,3600.0
2025-02-27 12:00:00,250.41,250.76,249.9,249.9,2331.0,249.4012,249.7498,248.8933,248.8933,2331.0
2025-02-27 12:10:00,249.5,249.85,249.27,249.72,3345.0,248.4949,248.8435,248.2658,248.714,3345.0
2025-02-27 12:20:00,249.72,250.3,249.57,250.3,2015.0,248.714,249.2916,248.5646,249.2916,2015.0
2025-02-27 12:30:00,250.38,250.54,250.1,250.34,1711.0,249.3713,249.5307,249.0924,249.3315,1711.0
2025-02-27 12:40:00,250.16,250.16,249.64,249.95,1449.0,249.1522,249.1522,248.6343,248.9431,1449.0
2025-02-27 12:50:00,249.84,250.15,249.84,250.04,1300.0,248.8335,249.1422,248.8335,249.0327,1300.0
2025-02-27 13:00:00,250.23,250.37,250.1,250.25,1671.0,249.2219,249.3614,249.0924,249.2418,1671.0
2025-02-27 13:10:00,250.3,250.99,250.23,250.47,2933.0,249.2916,249.9789,249.2219,249.461,2933.0
2025-02-27 13:20:00,250.39,250.47,250.06,250.06,1311.0,249.3813,249.461,249.0526,249.0526,1311.0
2025-02-27 13:30:00,250.06,250.65,250.06,250.49,2153.0,249.0526,249.6402,249.0526,249.4809,2153.0
2025-02-27 13:40:00,250.38,250.51,250.34,250.44,1407.0,249.3713,249.5008,249.3315,249.4311,1407.0
2025-02-27 13:50:00,250.42,250.46,249.93,249.93,1658.0,249.4112,249.451,248.9231,248.9231,1658.0
2025-02-27 14:00:00,249.86,250.14,249.8,250.03,3471.0,248.8534,249.1323,248.7937,249.0227,3471.0
2025-02-27 14:10:00,249.97,249.97,249.59,249.62,1000.0,248.963,248.963,248.5845,248.6144,1000.0
2025-02-27 14:20:00,249.77,249.77,248.79,248.79,3693.0,248.7638,248.7638,247.7877,247.7877,3693.0
2025-02-27 14:30:00,248.42,248.42,247.61,247.72,1937.0,247.4192,247.4192,246.6125,246.722,1937.0
2025-02-27 14:40:00,247.06,247.76,247.06,247.65,4763.0,246.0647,246.7619,246.0647,246.6523,4763.0
2025-02-27 14:50:00,247.76,247.96,247.34,247.49,7082.0,246.7619,246.9611,246.3436,246.493,7082.0
2025-02-27 15:00:00,247.47,247.48,246.44,246.44,7046.0,246.473,246.483,245.4472,245.4472,7046.0
2025-02-27 15:10:00,246.64,246.84,246.29,246.59,12370.0,245.6464,245.8456,245.2978,245.5966,12370.0
2025-02-27 15:20:00,246.59,247.06,246.15,246.15,8812.0,245.5966,246.0647,245.1584,245.1584,8812.0
2025-02-27 15:30:00,246.31,246.78,246.22,246.38,14801.0,245.3177,245.7858,245.2281,245.3874,14801.0
2025-02-27 15:40:00,246.39,246.84,245.93,246.66,16562.0,245.3974,245.8456,244.9392,245.6663,16562.0
2025-02-27 15:50:00,246.84,247.49,245.09,245.25,110897.0,245.8456,246.493,244.1026,244.262,110897.0
2025-02-28 09:30:00,247.7,248.46,246.58,246.8,12853.0,246.7021,247.4591,245.5866,245.8057,12853.0
2025-02-28 09:40:00,246.76,246.76,243.89,244.18,11976.0,245.7659,245.7659,242.9075,243.1963,11976.0
2025-02-28 09:50:00,244.45,245.58,244.44,245.0,5674.0,243.4652,244.5907,243.4552,244.013,5674.0
2025-02-28 10:00:00,245.79,246.55,245.53,246.3,2667.0,244.7998,245.5567,244.5409,245.3078,2667.0
2025-02-28 10:10:00,246.31,246.6,245.95,246.09,6534.0,245.3177,245.6065,244.9592,245.0986,6534.0
2025-02-28 10:20:00,246.12,246.68,246.0,246.62,1576.0,245.1285,245.6862,245.009,245.6265,1576.0
2025-02-28 10:30:00,246.81,247.1,246.66,246.9,5086.0,245.8157,246.1045,245.6663,245.9053,5086.0
2025-02-28 10:40:00,246.95,247.02,246.3,246.96,2885.0,245.9551,246.0249,245.3078,245.9651,2885.0
2025-02-28 10:50:00,247.1,247.35,246.85,247.34,4791.0,246.1045,246.3535,245.8555,246.3436,4791.0
2025-02-28 11:00:00,247.34,247.47,247.1,247.47,4517.0,246.3436,246.473,246.1045,246.473,4517.0
2025-02-28 11:10:00,247.42,247.76,246.69,247.49,10345.0,246.4232,246.7619,245.6962,246.493,10345.0
2025-02-28 11:20:00,247.27,247.71,247.01,247.02,4674.0,246.2738,246.7121,246.0149,246.0249,4674.0
2025-02-28 11:30:00,246.94,247.12,246.74,246.74,3881.0,245.9452,246.1245,245.746,245.746,3881.0
2025-02-28 11:40:00,246.86,247.24,246.58,247.23,3737.0,245.8655,246.244,245.5866,246.234,3737.0
2025-02-28 11:50:00,247.14,247.57,247.14,247.23,4361.0,246.1444,246.5726,246.1444,246.234,4361.0
2025-02-28 12:00:00,246.94,246.99,246.7,246.72,800.0,245.9452,245.995,245.7061,245.7261,800.0
2025-02-28 12:10:00,246.56,247.13,246.56,246.99,5401.0,245.5667,246.1344,245.5667,245.995,5401.0
2025-02-28 12:20:00,246.98,247.06,246.53,246.7,4273.0,245.985,246.0647,245.5368,245.7061,4273.0
2025-02-28 12:30:00,246.48,246.48,245.62,245.87,2951.0,245.487,245.487,244.6305,244.8795,2951.0
2025-02-28 12:40:00,245.88,246.12,245.28,245.29,2810.0,244.8894,245.1285,244.2919,244.3018,2810.0
2025-02-28 12:50:00,245.16,245.49,244.58,244.58,3365.0,244.1723,244.501,243.5947,243.5947,3365.0
2025-02-28 13:00:00,244.35,244.81,244.23,244.38,1095.0,243.3656,243.8238,243.2461,243.3955,1095.0
2025-02-28 13:10:00,243.98,244.5,243.24,243.39,12413.0,242.9971,243.515,242.2601,242.4095,12413.0
2025-02-28 13:20:00,243.33,243.97,243.32,243.97,8420.0,242.3497,242.9871,242.3398,242.9871,8420.0
2025-02-28 13:30:00,243.78,244.58,243.6,244.52,5686.0,242.7979,243.5947,242.6186,243.5349,5686.0
2025-02-28 13:40:00,244.44,244.61,243.86,244.33,10663.0,243.4552,243.6246,242.8776,243.3457,10663.0
2025-02-28 13:50:00,244.31,244.51,243.45,243.45,3024.0,243.3258,243.525,242.4692,242.4692,3024.0
2025-02-28 14:00:00,243.46,244.19,243.45,244.19,8236.0,242.4792,243.2063,242.4692,243.2063,8236.0
2025-02-28 14:10:00,244.18,244.78,244.0,244.78,2338.0,243.1963,243.7939,243.017,243.7939,2338.0
2025-02-28 14:20:00,244.47,244.55,244.01,244.43,3628.0,243.4851,243.5648,243.027,243.4453,3628.0
2025-02-28 14:30:00,244.3,244.7,244.28,244.52,3946.0,243.3158,243.7142,243.2959,243.5349,3946.0
2025-02-28 14:40:00,244.61,244.94,244.43,244.72,2822.0,243.6246,243.9532,243.4453,243.7341,2822.0
2025-02-28 14:50:00,244.91,245.23,244.91,245.23,4178.0,243.9234,244.2421,243.9234,244.2421,4178.0
2025-02-28 15:00:00,245.13,245.7,245.1,245.44,7698.0,244.1425,244.7102,244.1126,244.4512,7698.0
2025-02-28 15:10:00,245.42,245.6,245.31,245.32,9000.0,244.4313,244.6106,244.3217,244.3317,9000.0
2025-02-28 15:20:00,245.21,246.05,245.08,246.04,7508.0,244.2221,245.0588,244.0927,245.0488,7508.0
2025-02-28 15:30:00,245.85,245.93,245.09,245.74,16742.0,244.8596,244.9392,244.1026,244.75,16742.0
2025-02-28 15:40:00,245.74,246.15,245.7,245.99,22318.0,244.75,245.1584,244.7102,244.999,22318.0
2025-02-28 15:50:00,246.06,247.83,246.05,247.3,83136.0,245.0687,246.8316,245.0588,246.3037,83136.0
2025-03-03 09:30:00,249.72,249.87,249.61,249.83,7622.0,248.714,248.8634,248.6044,248.8235,7622.0
2025-03-03 09:40:00,250.44,250.44,249.12,249.5,9848.0,249.4311,249.4311,248.1164,248.4949,9848.0
2025-03-03 09:50:00,249.21,249.25,248.11,248.12,4166.0,248.206,248.2459,247.1105,247.1204,4166.0
2025-03-03 10:00:00,248.07,248.1,247.29,247.69,5110.0,247.0706,247.1005,246.2938,246.6922,5110.0
2025-03-03 10:10:00,247.5,247.69,247.07,247.08,1032.0,246.5029,246.6922,246.0747,246.0846,1032.0
2025-03-03 10:20:00,247.09,247.56,246.78,246.79,4533.0,246.0946,246.5627,245.7858,245.7958,4533.0
2025-03-03 10:30:00,247.16,247.16,246.11,246.37,8504.0,246.1643,246.1643,245.1185,245.3775,8504.0
2025-03-03 10:40:00,246.39,246.95,246.09,246.26,7145.0,245.3974,245.9551,245.0986,245.2679,7145.0
2025-03-03 10:50:00,246.07,246.35,245.51,245.69,2297.0,245.0787,245.3576,244.5209,244.7002,2297.0
2025-03-03 11:00:00,245.77,245.77,245.39,245.59,1921.0,244.7799,244.7799,244.4014,244.6006,1921.0
2025-03-03 11:10:00,245.55,245.55,244.9,245.36,6720.0,244.5608,244.5608,243.9134,244.3715,6720.0
2025-03-03 11:20:00,245.4,245.9,245.03,245.25,3409.0,244.4114,244.9094,244.0429,244.262,3409.0
2025-03-03 11:30:00,245.22,245.24,244.74,244.75,4256.0,244.2321,244.252,243.754,243.764,4256.0
2025-03-03 11:40:00,244.65,244.88,244.29,244.88,9653.0,243.6644,243.8935,243.3059,243.8935,9653.0
2025-03-03 11:50:00,244.97,245.22,244.86,245.05,3238.0,243.9831,244.2321,243.8736,244.0628,3238.0
2025-03-03 12:00:00,245.05,245.6,244.92,245.59,2784.0,244.0628,244.6106,243.9333,244.6006,2784.0
2025-03-03 12:10:00,245.79,246.41,245.65,246.25,13962.0,244.7998,245.4173,244.6604,245.258,13962.0
2025-03-03 12:20:00,246.25,246.38,245.91,245.92,13790.0,245.258,245.3874,244.9193,244.9293,13790.0
2025-03-03 12:30:00,245.94,246.18,245.42,245.94,26306.0,244.9492,245.1882,244.4313,244.9492,26306.0
2025-03-03 12:40:00,245.87,245.93,245.51,245.59,3932.0,244.8795,244.9392,244.5209,244.6006,3932.0
2025-03-03 12:50:00,245.46,245.47,244.45,244.71,16323.0,244.4711,244.4811,243.4652,243.7242,16323.0
2025-03-03 13:00:00,244.68,244.89,244.3,244.43,8817.0,243.6943,243.9034,243.3158,243.4453,8817.0
2025-03-03 13:10:00,244.35,244.63,244.19,244.54,21587.0,243.3656,243.6445,243.2063,243.5548,21587.0
2025-03-03 13:20:00,244.22,244.24,243.27,243.28,12619.0,243.2361,243.2561,242.29,242.2999,12619.0
2025-03-03 13:30:00,243.28,243.58,242.99,243.0,8164.0,242.2999,242.5987,242.0111,242.021,8164.0
2025-03-03 13:40:00,243.22,243.71,243.14,243.54,19465.0,242.2402,242.7282,242.1605,242.5589,19465.0
2025-03-03 13:50:00,243.54,243.55,243.18,243.2,2733.0,242.5589,242.5688,242.2003,242.2202,2733.0
2025-03-03 14:00:00,243.22,243.62,243.21,243.49,24132.0,242.2402,242.6386,242.2302,242.5091,24132.0
2025-03-03 14:10:00,243.49,243.86,243.38,243.77,13425.0,242.5091,242.8776,242.3995,242.7879,13425.0
2025-03-03 14:20:00,243.57,243.57,242.91,243.08,4283.0,242.5888,242.5888,241.9314,242.1007,4283.0
2025-03-03 14:30:00,243.2,243.72,242.88,243.39,9265.0,242.2202,242.7381,241.9015,242.4095,9265.0
2025-03-03 14:40:00,243.39,243.75,243.28,243.28,10763.0,242.4095,242.768,242.2999,242.2999,10763.0
2025-03-03 14:50:00,243.17,243.17,241.82,241.84,5376.0,242.1904,242.1904,240.8458,240.8657,5376.0
2025-03-03 15:00:00,242.3,242.3,240.47,240.47,7304.0,241.3239,241.3239,239.5012,239.5012,7304.0
2025-03-03 15:10:00,240.48,240.74,239.95,240.34,19719.0,239.5112,239.7702,238.9833,239.3718,19719.0
2025-03-03 15:20:00,240.2,240.25,239.59,239.7,5222.0,239.2323,239.2821,238.6248,238.7343,5222.0
2025-03-03 15:30:00,239.88,240.38,239.64,239.64,7895.0,238.9136,239.4116,238.6746,238.6746,7895.0
2025-03-03 15:40:00,239.51,240.51,239.37,240.47,15026.0,238.5451,239.5411,238.4057,239.5012,15026.0
2025-03-03 15:50:00,240.47,240.47,238.85,239.8,93843.0,239.5012,239.5012,237.8878,238.8339,93843.0
2025-03-04 09:30:00,237.34,237.9,236.05,236.2,19599.0,236.3839,236.9416,235.099,235.2484,19599.0
2025-03-04 09:40:00,236.17,236.6,234.74,235.14,17243.0,235.2186,235.6468,233.7943,234.1927,17243.0
2025-03-04 09:50:00,234.95,235.0,233.37,233.59,11579.0,234.0035,234.0533,232.4298,232.649,11579.0
2025-03-04 10:00:00,233.51,233.52,230.2,230.32,44477.0,232.5693,232.5792,229.2726,229.3921,44477.0
2025-03-04 10:10:00,230.0,230.77,229.1,229.12,23910.0,229.0734,229.8403,228.177,228.197,23910.0
2025-03-04 10:20:00,229.36,229.99,228.39,229.39,27777.0,228.436,229.0635,227.4699,228.4659,27777.0
2025-03-04 10:30:00,229.7,230.66,229.69,229.79,9604.0,228.7746,229.7308,228.7647,228.8643,9604.0
2025-03-04 10:40:00,229.99,230.41,229.47,230.18,14458.0,229.0635,229.4818,228.5456,229.2527,14458.0
2025-03-04 10:50:00,230.09,231.04,230.09,230.59,20562.0,229.1631,230.1092,229.1631,229.661,20562.0
2025-03-04 11:00:00,230.59,230.61,228.98,229.24,10764.0,229.661,229.681,228.0575,228.3165,10764.0
2025-03-04 11:10:00,229.24,230.27,228.96,229.09,14541.0,228.3165,229.3423,228.0376,228.1671,14541.0
2025-03-04 11:20:00,228.89,229.35,228.39,228.59,11505.0,227.9679,228.426,227.4699,227.6691,11505.0
2025-03-04 11:30:00,228.87,228.92,228.17,228.81,27245.0,227.948,227.9978,227.2508,227.8882,27245.0
2025-03-04 11:40:00,228.81,229.75,228.81,229.75,11550.0,227.8882,228.8244,227.8882,228.8244,11550.0
2025-03-04 11:50:00,229.67,230.77,229.63,230.66,25511.0,228.7448,229.8403,228.7049,229.7308,25511.0
2025-03-04 12:00:00,230.67,231.93,230.67,231.93,31041.0,229.7407,230.9956,229.7407,230.9956,31041.0
2025-03-04 12:10:00,231.93,232.58,231.54,232.56,20899.0,230.9956,231.643,230.6072,231.6231,20899.0
2025-03-04 12:20:00,232.54,233.5,232.46,233.37,13912.0,231.6032,232.5593,231.5235,232.4298,13912.0
2025-03-04 12:30:00,233.39,234.11,232.82,234.11,7252.0,232.4498,233.1669,231.8821,233.1669,7252.0
2025-03-04 12:40:00,234.07,234.33,233.64,234.11,53779.0,233.127,233.386,232.6988,233.1669,53779.0
2025-03-04 12:50:00,234.11,234.11,232.68,232.68,13296.0,233.1669,233.1669,231.7426,231.7426,13296.0
2025-03-04 13:00:00,232.91,235.27,232.91,234.93,8550.0,231.9717,234.3222,231.9717,233.9836,8550.0
2025-03-04 13:10:00,234.83,235.61,234.66,234.79,10779.0,233.884,234.6608,233.7146,233.8441,10779.0
2025-03-04 13:20:00,234.92,234.97,234.41,234.63,11755.0,233.9736,234.0234,233.4657,233.6848,11755.0
2025-03-04 13:30:00,234.54,235.22,234.41,234.96,10109.0,233.5951,234.2724,233.4657,234.0134,10109.0
2025-03-04 13:40:00,235.04,235.27,234.61,235.2,12651.0,234.0931,234.3222,233.6648,234.2525,12651.0
2025-03-04 13:50:00,235.2,236.67,235.2,236.32,8197.0,234.2525,235.7166,234.2525,235.368,8197.0
2025-03-04 14:00:00,236.39,238.4,236.25,238.13,19425.0,235.4377,237.4396,235.2982,237.1707,19425.0
2025-03-04 14:10:00,238.16,238.51,237.78,238.34,16565.0,237.2005,237.5491,236.8221,237.3798,16565.0
2025-03-04 14:20:00,238.36,238.74,238.2,238.33,15348.0,237.3997,237.7782,237.2404,237.3699,15348.0
2025-03-04 14:30:00,238.31,238.72,237.64,238.12,19094.0,237.3499,237.7583,236.6826,237.1607,19094.0
2025-03-04 14:40:00,238.12,238.66,237.78,238.47,8893.0,237.1607,237.6985,236.8221,237.5093,8893.0
2025-03-04 14:50:00,238.36,238.83,238.35,238.69,8991.0,237.3997,237.8678,237.3898,237.7284,8991.0
2025-03-04 15:00:00,238.67,239.23,238.37,238.83,15567.0,237.7085,238.2662,237.4097,237.8678,15567.0
2025-03-04 15:10:00,238.88,239.02,238.5,238.99,10388.0,237.9176,238.0571,237.5392,238.0272,10388.0
2025-03-04 15:20:00,238.92,239.59,238.41,238.44,18049.0,237.9575,238.6248,237.4495,237.4794,18049.0
2025-03-04 15:30:00,238.31,238.31,236.68,236.9,24532.0,237.3499,237.3499,235.7265,235.9456,24532.0
2025-03-04 15:40:00,236.87,237.15,235.66,235.75,41488.0,235.9157,236.1946,234.7106,234.8003,41488.0
2025-03-04 15:50:00,235.88,235.89,234.15,234.84,130835.0,234.9297,234.9397,233.2067,233.8939,130835.0
2025-03-05 09:30:00,237.07,238.18,236.02,238.18,14571.0,236.1149,237.2205,235.0692,237.2205,14571.0
2025-03-05 09:40:00,238.2,239.57,238.2,238.46,8515.0,237.2404,238.6049,237.2404,237.4993,8515.0
2025-03-05 09:50:00,238.54,239.99,238.2,238.2,13319.0,237.579,239.0232,237.2404,237.2404,13319.0
2025-03-05 10:00:00,238.81,240.27,238.8,239.8,19065.0,237.8479,239.302,237.838,238.8339,19065.0
2025-03-05 10:10:00,239.49,239.53,238.04,238.57,5808.0,238.5252,238.565,237.081,237.6089,5808.0
2025-03-05 10:20:00,238.06,238.23,237.26,237.63,6560.0,237.101,237.2703,236.3042,236.6727,6560.0
2025-03-05 10:30:00,237.61,238.84,237.61,238.83,3710.0,236.6528,237.8778,236.6528,237.8678,3710.0
2025-03-05 10:40:00,238.71,238.71,236.92,237.02,12976.0,237.7483,237.7483,235.9655,236.0651,12976.0
2025-03-05 10:50:00,237.14,237.53,236.33,236.34,9437.0,236.1847,236.5731,235.3779,235.3879,9437.0
2025-03-05 11:00:00,236.25,236.27,235.34,235.68,19144.0,235.2982,235.3182,234.3919,234.7305,19144.0
2025-03-05 11:10:00,235.63,235.63,234.41,235.08,23857.0,234.6807,234.6807,233.4657,234.133,23857.0
2025-03-05 11:20:00,235.26,235.65,234.96,235.46,7588.0,234.3122,234.7007,234.0134,234.5114,7588.0
2025-03-05 11:30:00,235.46,236.14,234.83,235.93,14949.0,234.5114,235.1887,233.884,234.9795,14949.0
2025-03-05 11:40:00,235.95,235.95,235.21,235.66,7523.0,234.9995,234.9995,234.2624,234.7106,7523.0
2025-03-05 11:50:00,235.58,237.5,235.13,237.25,14594.0,234.6309,236.5432,234.1828,236.2942,14594.0
2025-03-05 12:00:00,237.25,237.81,236.49,236.73,17514.0,236.2942,236.852,235.5373,235.7763,17514.0
2025-03-05 12:10:00,236.74,237.04,236.47,236.79,30577.0,235.7863,236.0851,235.5174,235.8361,30577.0
2025-03-05 12:20:00,236.79,237.39,236.79,237.32,16031.0,235.8361,236.4337,235.8361,236.3639,16031.0
2025-03-05 12:30:00,237.33,237.63,237.12,237.62,5494.0,236.3739,236.6727,236.1647,236.6627,5494.0
2025-03-05 12:40:00,237.66,238.63,237.41,238.28,16073.0,236.7026,237.6687,236.4536,237.3201,16073.0
2025-03-05 12:50:00,238.28,239.08,238.27,238.88,7042.0,237.3201,238.1168,237.3101,237.9176,7042.0
2025-03-05 13:00:00,238.94,239.44,237.86,237.98,23143.0,237.9774,238.4754,236.9018,237.0213,23143.0
2025-03-05 13:10:00,238.03,239.04,237.66,238.75,11059.0,237.0711,238.077,236.7026,237.7882,11059.0
2025-03-05 13:20:00,238.71,239.07,238.29,238.56,11823.0,237.7483,238.1069,237.33,237.5989,11823.0
2025-03-05 13:30:00,238.66,239.3,238.39,238.93,16051.0,237.6985,238.336,237.4296,237.9674,16051.0
2025-03-05 13:40:00,238.94,239.65,238.8,239.6,6469.0,237.9774,238.6845,237.838,238.6347,6469.0
2025-03-05 13:50:00,239.45,239.94,239.41,239.92,10039.0,238.4854,238.9734,238.4455,238.9535,10039.0
2025-03-05 14:00:00,240.21,241.82,240.0,241.66,21371.0,239.2423,240.8458,239.0331,240.6864,21371.0
2025-03-05 14:10:00,241.59,241.73,241.0,241.08,9658.0,240.6167,240.7562,240.0291,240.1088,9658.0
2025-03-05 14:20:00,241.08,241.65,240.88,241.0,15386.0,240.1088,240.6765,239.9096,240.0291,15386.0
2025-03-05 14:30:00,241.06,241.06,240.24,240.74,24002.0,240.0889,240.0889,239.2722,239.7702,24002.0
2025-03-05 14:40:00,240.68,240.91,239.96,240.91,8986.0,239.7104,239.9395,238.9933,239.9395,8986.0
2025-03-05 14:50:00,240.65,240.66,240.25,240.41,12443.0,239.6805,239.6905,239.2821,239.4415,12443.0
2025-03-05 15:00:00,240.43,241.12,240.42,241.11,12496.0,239.4614,240.1486,239.4514,240.1387,12496.0
2025-03-05 15:10:00,241.11,241.11,239.89,239.96,17452.0,240.1387,240.1387,238.9236,238.9933,17452.0
2025-03-05 15:20:00,240.26,241.16,239.93,241.0,37205.0,239.2921,240.1885,238.9634,240.0291,37205.0
2025-03-05 15:30:00,240.95,241.14,240.3,240.56,12251.0,239.9793,240.1685,239.3319,239.5909,12251.0
2025-03-05 15:40:00,240.54,241.12,240.21,240.44,18928.0,239.571,240.1486,239.2423,239.4714,18928.0
2025-03-05 15:50:00,240.26,240.68,239.29,240.44,114914.0,239.2921,239.7104,238.326,239.4714,114914.0
2025-03-06 09:30:00,238.0,238.0,236.05,237.39,19519.0,237.0412,237.0412,235.099,236.4337,19519.0
2025-03-06 09:40:00,237.39,237.39,236.23,237.06,11928.0,236.4337,236.4337,235.2783,236.105,11928.0
2025-03-06 09:50:00,237.09,237.61,235.34,236.21,26346.0,236.1349,236.6528,234.3919,235.2584,26346.0
2025-03-06 10:00:00,236.22,237.89,235.63,237.89,17873.0,235.2684,236.9316,234.6807,236.9316,17873.0
2025-03-06 10:10:00,237.49,238.23,237.49,238.08,8734.0,236.5332,237.2703,236.5332,237.1209,8734.0
2025-03-06 10:20:00,238.07,238.6,237.51,238.04,12994.0,237.1109,237.6388,236.5532,237.081,12994.0
2025-03-06 10:30:00,237.87,238.57,237.14,238.28,43405.0,236.9117,237.6089,236.1847,237.3201,43405.0
2025-03-06 10:40:00,238.15,238.46,237.27,237.29,15627.0,237.1906,237.4993,236.3141,236.3341,15627.0
2025-03-06 10:50:00,237.48,237.88,236.5,237.74,15340.0,236.5233,236.9217,235.5472,236.7822,15340.0
2025-03-06 11:00:00,237.74,237.94,237.13,237.73,11208.0,236.7822,236.9814,236.1747,236.7723,11208.0
2025-03-06 11:10:00,237.73,237.8,236.49,237.04,38573.0,236.7723,236.842,235.5373,236.0851,38573.0
2025-03-06 11:20:00,236.8,237.46,236.54,237.46,18950.0,235.846,236.5034,235.5871,236.5034,18950.0
2025-03-06 11:30:00,237.55,237.97,237.07,237.25,11473.0,236.593,237.0113,236.1149,236.2942,11473.0
2025-03-06 11:40:00,237.1,237.12,236.07,236.36,39878.0,236.1448,236.1647,235.119,235.4078,39878.0
2025-03-06 11:50:00,236.27,236.77,235.83,236.06,7797.0,235.3182,235.8161,234.8799,235.109,7797.0
2025-03-06 12:00:00,236.07,236.14,234.95,235.5,9903.0,235.119,235.1887,234.0035,234.5513,9903.0
2025-03-06 12:10:00,235.5,235.69,234.73,234.91,13668.0,234.5513,234.7405,233.7844,233.9636,13668.0
2025-03-06 12:20:00,234.91,235.31,234.34,234.5,9313.0,233.9636,234.362,233.3959,233.5553,9313.0
2025-03-06 12:30:00,234.64,234.95,234.37,234.43,8381.0,233.6947,234.0035,233.4258,233.4856,8381.0
2025-03-06 12:40:00,234.43,234.82,234.29,234.46,17608.0,233.4856,233.874,233.3461,233.5155,17608.0
2025-03-06 12:50:00,234.46,234.52,233.62,234.25,27820.0,233.5155,233.5752,232.6788,233.3063,27820.0
2025-03-06 13:00:00,234.15,234.72,233.78,234.72,21902.0,233.2067,233.7744,232.8382,233.7744,21902.0
2025-03-06 13:10:00,234.84,235.77,234.78,235.74,9671.0,233.8939,234.8202,233.8342,234.7903,9671.0
2025-03-06 13:20:00,235.78,235.94,234.98,235.2,17327.0,234.8301,234.9895,234.0334,234.2525,17327.0
2025-03-06 13:30:00,235.2,235.22,233.67,233.67,6554.0,234.2525,234.2724,232.7286,232.7286,6554.0
2025-03-06 13:40:00,233.78,234.34,233.76,233.93,10245.0,232.8382,233.3959,232.8183,232.9876,10245.0
2025-03-06 13:50:00,233.98,234.46,233.94,234.09,5575.0,233.0374,233.5155,232.9975,233.1469,5575.0
2025-03-06 14:00:00,233.9,234.1,233.58,233.83,4605.0,232.9577,233.1569,232.639,232.888,4605.0
2025-03-06 14:10:00,234.02,234.29,233.51,233.52,11314.0,233.0772,233.3461,232.5693,232.5792,11314.0
2025-03-06 14:20:00,233.69,233.78,233.2,233.45,11699.0,232.7486,232.8382,232.2605,232.5095,11699.0
2025-03-06 14:30:00,233.4,233.48,233.03,233.26,7858.0,232.4597,232.5394,232.0912,232.3203,7858.0
2025-03-06 14:40:00,233.26,234.7,233.13,234.64,14282.0,232.3203,233.7545,232.1908,233.6947,14282.0
2025-03-06 14:50:00,234.68,235.82,233.84,233.87,14164.0,233.7346,234.87,232.898,232.9278,14164.0
2025-03-06 15:00:00,233.79,234.3,233.74,234.11,10213.0,232.8482,233.3561,232.7984,233.1669,10213.0
2025-03-06 15:10:00,234.32,234.83,234.16,234.45,12492.0,233.376,233.884,233.2167,233.5055,12492.0
2025-03-06 15:20:00,234.61,235.06,233.6,235.06,12264.0,233.6648,234.113,232.6589,234.113,12264.0
2025-03-06 15:30:00,235.32,235.42,234.52,234.95,14232.0,234.372,234.4716,233.5752,234.0035,14232.0
2025-03-06 15:40:00,235.05,235.77,234.46,235.77,29795.0,234.1031,234.8202,233.5155,234.8202,29795.0
2025-03-06 15:50:00,235.43,235.86,234.91,235.26,121935.0,234.4815,234.9098,233.9636,234.3122,121935.0
2025-03-07 09:30:00,233.19,233.69,231.15,231.16,15155.0,232.2506,232.7486,230.2188,230.2287,15155.0
2025-03-07 09:40:00,231.84,232.31,228.04,229.27,72531.0,230.906,231.3741,227.1213,228.3464,72531.0
2025-03-07 09:50:00,229.29,230.0,227.91,228.47,49254.0,228.3663,229.0734,226.9918,227.5496,49254.0
2025-03-07 10:00:00,228.36,228.64,226.07,226.58,46895.0,227.44,227.7189,225.1593,225.6672,46895.0
2025-03-07 10:10:00,226.35,226.35,224.09,224.83,39237.0,225.4381,225.4381,223.1872,223.9242,39237.0
2025-03-07 10:20:00,224.63,225.87,224.47,225.64,43620.0,223.7251,224.9601,223.5657,224.731,43620.0
2025-03-07 10:30:00,225.64,225.64,223.15,223.2,37172.0,224.731,224.731,222.251,222.3008,37172.0
2025-03-07 10:40:00,223.16,225.75,222.78,225.42,53977.0,222.261,224.8405,221.8825,224.5119,53977.0
2025-03-07 10:50:00,225.67,225.87,224.46,225.36,26813.0,224.7609,224.9601,223.5557,224.4521,26813.0
2025-03-07 11:00:00,225.63,225.63,223.65,223.65,8301.0,224.721,224.721,222.749,222.749,8301.0
2025-03-07 11:10:00,223.67,223.86,222.98,222.98,20687.0,222.7689,222.9582,222.0817,222.0817,20687.0
2025-03-07 11:20:00,222.68,222.96,221.83,221.84,23040.0,221.7829,222.0618,220.9363,220.9463,23040.0
2025-03-07 11:30:00,221.82,222.11,219.37,220.34,40330.0,220.9264,221.2152,218.4862,219.4523,40330.0
2025-03-07 11:40:00,220.19,220.27,218.89,219.01,22248.0,219.3029,219.3826,218.0082,218.1277,22248.0
2025-03-07 11:50:00,218.89,220.0,218.7,219.31,28755.0,218.0082,219.1137,217.8189,218.4265,28755.0
2025-03-07 12:00:00,219.33,220.84,219.17,220.65,21240.0,218.4464,219.9503,218.2871,219.7611,21240.0
2025-03-07 12:10:00,220.58,221.61,220.58,221.61,5142.0,219.6914,220.7172,219.6914,220.7172,5142.0
2025-03-07 12:20:00,221.99,222.0,221.07,221.94,6486.0,221.0957,221.1057,220.1794,221.0459,6486.0
2025-03-07 12:30:00,221.61,222.89,221.61,222.62,6679.0,220.7172,221.9921,220.7172,221.7232,6679.0
2025-03-07 12:40:00,222.54,223.76,222.54,223.64,12017.0,221.6435,222.8586,221.6435,222.739,12017.0
2025-03-07 12:50:00,223.47,223.7,221.95,222.5,39295.0,222.5697,222.7988,221.0559,221.6036,39295.0
2025-03-07 13:00:00,222.49,224.53,222.41,223.77,35069.0,221.5937,223.6255,221.514,222.8685,35069.0
2025-03-07 13:10:00,223.77,224.93,223.69,224.84,33183.0,222.8685,224.0238,222.7888,223.9342,33183.0
2025-03-07 13:20:00,224.62,225.01,224.36,224.48,9987.0,223.7151,224.1035,223.4561,223.5757,9987.0
2025-03-07 13:30:00,224.5,225.63,224.16,225.56,36100.0,223.5956,224.721,223.2569,224.6513,36100.0
2025-03-07 13:40:00,225.67,226.05,224.81,225.57,15190.0,224.7609,225.1393,223.9043,224.6613,15190.0
2025-03-07 13:50:00,225.33,226.15,225.28,225.95,4860.0,224.4222,225.2389,224.3724,225.0397,4860.0
2025-03-07 14:00:00,226.28,226.32,225.64,225.65,11197.0,225.3684,225.4082,224.731,224.7409,11197.0
2025-03-07 14:10:00,225.84,226.51,225.79,226.18,27022.0,224.9302,225.5975,224.8804,225.2688,27022.0
2025-03-07 14:20:00,226.18,227.01,225.61,226.08,56444.0,225.2688,226.0955,224.7011,225.1692,56444.0
2025-03-07 14:30:00,226.08,226.26,225.7,225.89,72299.0,225.1692,225.3485,224.7907,224.98,72299.0
2025-03-07 14:40:00,225.85,226.04,225.08,225.14,194874.0,224.9401,225.1294,224.1732,224.233,194874.0
2025-03-07 14:50:00,225.09,225.45,224.67,224.76,34607.0,224.1832,224.5418,223.7649,223.8545,34607.0
2025-03-07 15:00:00,224.76,225.09,224.47,224.95,60785.0,223.8545,224.1832,223.5657,224.0438,60785.0
2025-03-07 15:10:00,224.95,225.06,224.21,224.7,283028.0,224.0438,224.1533,223.3067,223.7948,283028.0
2025-03-07 15:20:00,224.7,225.22,223.2,223.7,151529.0,223.7948,224.3127,222.3008,222.7988,151529.0
2025-03-07 15:30:00,223.62,224.29,222.77,223.06,265315.0,222.7191,223.3864,221.8725,222.1614,265315.0
2025-03-07 15:40:00,223.11,223.11,219.53,220.76,148579.0,222.2112,222.2112,218.6456,219.8706,148579.0
2025-03-07 15:50:00,220.6,222.13,220.13,220.76,360078.0,219.7113,221.2351,219.2432,219.8706,360078.0
2025-03-10 09:30:00,217.38,219.0,216.03,218.16,72216.0,216.9836,218.6006,215.636,217.7621,72216.0
2025-03-10 09:40:00,217.76,220.72,217.75,220.51,46244.0,217.3629,220.3175,217.3529,220.1078,46244.0
2025-03-10 09:50:00,220.51,222.6,220.0,220.12,361344.0,220.1078,222.194,219.5988,219.7186,361344.0
2025-03-10 10:00:00,220.25,221.57,219.72,220.06,57704.0,219.8483,221.1659,219.3193,219.6587,57704.0
2025-03-10 10:10:00,220.06,221.43,220.04,220.55,33322.0,219.6587,221.0262,219.6387,220.1478,33322.0
2025-03-10 10:20:00,220.55,221.43,220.37,220.37,37275.0,220.1478,221.0262,219.9681,219.9681,37275.0
2025-03-10 10:30:00,220.58,220.84,218.52,219.6,19856.0,220.1777,220.4372,218.1215,219.1995,19856.0
2025-03-10 10:40:00,219.23,219.56,218.47,218.47,19711.0,218.8302,219.1596,218.0716,218.0716,19711.0
2025-03-10 10:50:00,218.54,219.89,217.57,219.89,21531.0,218.1414,219.489,217.1732,219.489,21531.0
2025-03-10 11:00:00,219.86,220.5,219.85,220.38,13972.0,219.459,220.0979,219.4491,219.9781,13972.0
2025-03-10 11:10:00,220.17,220.37,219.5,219.68,17024.0,219.7685,219.9681,219.0997,219.2794,17024.0
2025-03-10 11:20:00,219.38,219.69,219.05,219.29,9106.0,218.9799,219.2893,218.6505,218.8901,9106.0
2025-03-10 11:30:00,219.44,221.66,219.44,221.01,9534.0,219.0398,221.2558,219.0398,220.6069,9534.0
2025-03-10 11:40:00,221.12,221.12,219.92,220.09,10994.0,220.7167,220.7167,219.5189,219.6886,10994.0
2025-03-10 11:50:00,219.88,220.3,219.43,219.43,9731.0,219.479,219.8982,219.0298,219.0298,9731.0
2025-03-10 12:00:00,219.64,220.55,219.42,220.09,11999.0,219.2394,220.1478,219.0198,219.6886,11999.0
2025-03-10 12:10:00,220.09,220.9,220.0,220.2,14250.0,219.6886,220.4971,219.5988,219.7984,14250.0
2025-03-10 12:20:00,220.2,220.77,219.72,220.47,15664.0,219.7984,220.3674,219.3193,220.0679,15664.0
2025-03-10 12:30:00,220.7,221.17,218.25,218.26,25786.0,220.2975,220.7666,217.852,217.862,25786.0
2025-03-10 12:40:00,218.14,218.64,217.16,217.37,39971.0,217.7422,218.2413,216.764,216.9736,39971.0
2025-03-10 12:50:00,217.19,217.82,216.64,217.75,27269.0,216.7939,217.4228,216.2449,217.3529,27269.0
2025-03-10 13:00:00,217.71,217.87,217.29,217.63,25689.0,217.313,217.4727,216.8937,217.2331,25689.0
2025-03-10 13:10:00,217.48,217.7,216.84,217.16,26324.0,217.0834,217.303,216.4445,216.764,26324.0
2025-03-10 13:20:00,217.11,217.74,216.99,217.0,24113.0,216.714,217.3429,216.5943,216.6043,24113.0
2025-03-10 13:30:00,217.0,217.01,215.72,215.93,24277.0,216.6043,216.6142,215.3266,215.5362,24277.0
2025-03-10 13:40:00,215.78,215.82,215.16,215.43,15329.0,215.3865,215.4264,214.7676,215.0371,15329.0
2025-03-10 13:50:00,215.42,215.85,215.08,215.63,17606.0,215.0271,215.4563,214.6878,215.2367,17606.0
2025-03-10 14:00:00,215.45,215.82,215.19,215.72,25089.0,215.0571,215.4264,214.7976,215.3266,25089.0
2025-03-10 14:10:00,215.7,216.39,215.57,216.39,16978.0,215.3066,215.9954,215.1769,215.9954,16978.0
2025-03-10 14:20:00,216.39,216.62,215.75,216.05,50489.0,215.9954,216.2249,215.3565,215.656,50489.0
2025-03-10 14:30:00,216.19,217.39,216.19,217.13,22651.0,215.7957,216.9935,215.7957,216.734,22651.0
2025-03-10 14:40:00,217.13,218.35,217.13,218.0,21050.0,216.734,217.9518,216.734,217.6024,21050.0
2025-03-10 14:50:00,218.03,218.32,217.55,217.98,31157.0,217.6324,217.9218,217.1532,217.5825,31157.0
2025-03-10 15:00:00,217.77,217.97,217.26,217.77,35552.0,217.3728,217.5725,216.8638,217.3728,35552.0
2025-03-10 15:10:00,217.93,221.16,217.79,220.16,31188.0,217.5326,220.7567,217.3928,219.7585,31188.0
2025-03-10 15:20:00,220.39,222.44,220.38,221.49,73078.0,219.9881,222.0343,219.9781,221.0861,73078.0
2025-03-10 15:30:00,221.49,222.55,221.1,222.19,55601.0,221.0861,222.1441,220.6968,221.7848,55601.0
2025-03-10 15:40:00,222.19,222.19,219.91,220.29,34397.0,221.7848,221.7848,219.5089,219.8883,34397.0
2025-03-10 15:50:00,220.44,221.77,220.44,221.38,233500.0,220.038,221.3656,220.038,220.9763,233500.0
2025-03-11 09:30:00,219.94,222.66,219.63,220.89,22259.0,219.5389,222.2539,219.2295,220.4872,22259.0
2025-03-11 09:40:00,221.39,222.48,220.22,222.4,34790.0,220.9862,222.0743,219.8184,221.9944,34790.0
2025-03-11 09:50:00,221.8,222.64,221.45,222.18,17208.0,221.3955,222.234,221.0461,221.7748,17208.0
2025-03-11 10:00:00,221.94,222.53,220.66,221.44,18220.0,221.5352,222.1242,220.2576,221.0362,18220.0
2025-03-11 10:10:00,221.25,221.9,220.58,221.38,15399.0,220.8465,221.4953,220.1777,220.9763,15399.0
2025-03-11 10:20:00,221.3,221.53,220.0,220.01,5755.0,220.8964,221.126,219.5988,219.6088,5755.0
2025-03-11 10:30:00,220.09,220.58,219.48,219.71,7293.0,219.6886,220.1777,219.0797,219.3093,7293.0
2025-03-11 10:40:00,219.91,220.4,219.45,220.08,6002.0,219.5089,219.998,219.0498,219.6786,6002.0
2025-03-11 10:50:00,220.08,220.56,219.27,219.37,12239.0,219.6786,220.1578,218.8701,218.9699,12239.0
2025-03-11 11:00:00,219.55,220.7,218.83,220.61,18161.0,219.1496,220.2975,218.4309,220.2077,18161.0
2025-03-11 11:10:00,221.02,221.68,220.69,221.28,9926.0,220.6169,221.2757,220.2875,220.8764,9926.0
2025-03-11 11:20:00,221.28,221.51,220.52,220.65,6947.0,220.8764,221.106,220.1178,220.2476,6947.0
2025-03-11 11:30:00,220.73,221.39,220.53,221.36,4728.0,220.3274,220.9862,220.1278,220.9563,4728.0
2025-03-11 11:40:00,221.5,222.4,221.5,222.24,7258.0,221.096,221.9944,221.096,221.8347,7258.0
2025-03-11 11:50:00,222.19,222.44,221.26,221.27,4316.0,221.7848,222.0343,220.8565,220.8665,4316.0
2025-03-11 12:00:00,221.24,221.77,220.56,220.83,5381.0,220.8365,221.3656,220.1578,220.4273,5381.0
2025-03-11 12:10:00,220.81,221.38,220.64,221.05,6262.0,220.4073,220.9763,220.2376,220.6469,6262.0
2025-03-11 12:20:00,221.05,222.06,221.04,222.06,8969.0,220.6469,221.655,220.6369,221.655,8969.0
2025-03-11 12:30:00,222.0,222.33,221.74,221.87,19291.0,221.5951,221.9245,221.3356,221.4654,19291.0
2025-03-11 12:40:00,222.17,222.69,221.91,222.17,15131.0,221.7648,222.2839,221.5053,221.7648,15131.0
2025-03-11 12:50:00,222.2,222.55,221.27,221.91,19968.0,221.7948,222.1441,220.8665,221.5053,19968.0
2025-03-11 13:00:00,222.21,222.21,221.02,221.03,19287.0,221.8047,221.8047,220.6169,220.6269,19287.0
2025-03-11 13:10:00,221.21,222.14,221.02,221.99,20659.0,220.8066,221.7349,220.6169,221.5851,20659.0
2025-03-11 13:20:00,221.86,222.08,221.46,221.64,10117.0,221.4554,221.675,221.0561,221.2358,10117.0
2025-03-11 13:30:00,221.65,222.07,221.54,222.03,13662.0,221.2458,221.665,221.136,221.6251,13662.0
2025-03-11 13:40:00,222.05,223.55,222.04,223.31,6956.0,221.645,223.1423,221.6351,222.9027,6956.0
2025-03-11 13:50:00,223.06,223.46,222.12,222.69,17969.0,222.6532,223.0525,221.7149,222.2839,17969.0
2025-03-11 14:00:00,222.52,223.93,222.43,223.65,11741.0,222.1142,223.5216,222.0243,223.2421,11741.0
2025-03-11 14:10:00,223.49,224.16,223.48,224.08,15388.0,223.0824,223.7512,223.0724,223.6713,15388.0
2025-03-11 14:20:00,223.92,225.37,223.91,225.01,16434.0,223.5116,224.959,223.5016,224.5996,16434.0
2025-03-11 14:30:00,225.01,225.1,224.09,224.7,24055.0,224.5996,224.6895,223.6813,224.2902,24055.0
2025-03-11 14:40:00,224.5,225.35,224.1,225.27,25275.0,224.0906,224.939,223.6913,224.8592,25275.0
2025-03-11 14:50:00,225.2,225.89,225.2,225.71,22560.0,224.7893,225.478,224.7893,225.2984,22560.0
2025-03-11 15:00:00,225.53,225.71,224.55,224.9,17820.0,225.1187,225.2984,224.1405,224.4898,17820.0
2025-03-11 15:10:00,224.9,224.96,224.32,224.66,21270.0,224.4898,224.5497,223.9109,224.2503,21270.0
2025-03-11 15:20:00,224.77,225.6,224.66,224.98,21273.0,224.3601,225.1886,224.2503,224.5697,21273.0
2025-03-11 15:30:00,225.04,225.18,224.57,224.73,39563.0,224.6296,224.7693,224.1604,224.3202,39563.0
2025-03-11 15:40:00,224.73,225.5,224.37,225.19,51597.0,224.3202,225.0887,223.9608,224.7793,51597.0
2025-03-11 15:50:00,225.35,225.64,224.7,224.7,261093.0,224.939,225.2285,224.2902,224.2902,261093.0
2025-03-12 09:30:00,227.31,228.84,226.66,227.57,29138.0,226.8954,228.4227,226.2466,227.155,29138.0
2025-03-12 09:40:00,227.57,227.75,226.36,226.56,10564.0,227.155,227.3346,225.9472,226.1468,10564.0
2025-03-12 09:50:00,226.48,226.72,225.3,226.3,6147.0,226.067,226.3065,224.8891,225.8873,6147.0
2025-03-12 10:00:00,226.21,227.29,226.2,226.84,12812.0,225.7975,226.8755,225.7875,226.4263,12812.0
2025-03-12 10:10:00,226.84,227.31,226.07,226.81,27144.0,226.4263,226.8954,225.6577,226.3964,27144.0
2025-03-12 10:20:00,226.85,227.59,226.65,227.4,16486.0,226.4363,227.1749,226.2367,226.9853,16486.0
2025-03-12 10:30:00,227.14,227.19,226.21,226.46,17592.0,226.7258,226.7757,225.7975,226.047,17592.0
2025-03-12 10:40:00,226.5,227.27,226.18,226.77,20418.0,226.0869,226.8555,225.7675,226.3564,20418.0
2025-03-12 10:50:00,226.64,227.24,226.64,226.99,9419.0,226.2267,226.8256,226.2267,226.576,9419.0
2025-03-12 11:00:00,226.92,226.92,225.18,225.22,12103.0,226.5062,226.5062,224.7693,224.8093,12103.0
2025-03-12 11:10:00,225.22,225.59,224.94,225.42,14319.0,224.8093,225.1786,224.5298,225.0089,14319.0
2025-03-12 11:20:00,225.42,225.62,224.94,225.51,8158.0,225.0089,225.2085,224.5298,225.0987,8158.0
2025-03-12 11:30:00,225.62,226.32,225.62,226.22,13082.0,225.2085,225.9073,225.2085,225.8074,13082.0
2025-03-12 11:40:00,226.12,227.36,226.07,227.36,18436.0,225.7076,226.9454,225.6577,226.9454,18436.0
2025-03-12 11:50:00,227.47,227.49,226.77,227.36,13201.0,227.0552,227.0751,226.3564,226.9454,13201.0
2025-03-12 12:00:00,227.36,227.74,226.93,227.62,13932.0,226.9454,227.3247,226.5161,227.2049,13932.0
2025-03-12 12:10:00,227.54,228.32,227.54,228.32,44708.0,227.125,227.9036,227.125,227.9036,44708.0
2025-03-12 12:20:00,228.46,228.75,227.2,228.03,20942.0,228.0434,228.3328,226.7856,227.6141,20942.0
2025-03-12 12:30:00,227.93,228.51,227.65,227.73,15747.0,227.5143,228.0933,227.2348,227.3147,15747.0
2025-03-12 12:40:00,227.55,228.24,227.02,228.24,15240.0,227.135,227.8238,226.606,227.8238,15240.0
2025-03-12 12:50:00,228.09,228.25,227.53,227.67,11404.0,227.674,227.8337,227.115,227.2548,11404.0
2025-03-12 13:00:00,227.52,227.84,227.52,227.63,8461.0,227.1051,227.4245,227.1051,227.2149,8461.0
2025-03-12 13:10:00,227.68,227.99,227.6,227.81,13028.0,227.2648,227.5742,227.1849,227.3945,13028.0
2025-03-12 13:20:00,227.92,228.37,227.71,228.18,10341.0,227.5043,227.9535,227.2947,227.7639,10341.0
2025-03-12 13:30:00,228.18,228.4,227.34,227.34,12819.0,227.7639,227.9835,226.9254,226.9254,12819.0
2025-03-12 13:40:00,227.34,227.35,226.68,226.71,2929.0,226.9254,226.9354,226.2666,226.2965,2929.0
2025-03-12 13:50:00,226.87,226.87,224.76,224.89,3354.0,226.4563,226.4563,224.3501,224.4799,3354.0
2025-03-12 14:00:00,224.83,225.8,224.83,225.3,6817.0,224.42,225.3882,224.42,224.8891,6817.0
2025-03-12 14:10:00,225.5,225.94,225.5,225.93,4713.0,225.0887,225.5279,225.0887,225.518,4713.0
2025-03-12 14:20:00,225.93,227.15,225.93,226.96,8607.0,225.518,226.7357,225.518,226.5461,8607.0
2025-03-12 14:30:00,226.96,227.36,226.76,227.36,13006.0,226.5461,226.9454,226.3465,226.9454,13006.0
2025-03-12 14:40:00,227.44,227.79,227.32,227.63,4796.0,227.0252,227.3746,226.9054,227.2149,4796.0
2025-03-12 14:50:00,227.66,227.82,227.03,227.49,13138.0,227.2448,227.4045,226.616,227.0751,13138.0
2025-03-12 15:00:00,227.27,227.38,226.97,227.33,9260.0,226.8555,226.9653,226.5561,226.9154,9260.0
2025-03-12 15:10:00,227.16,227.53,226.85,227.34,24414.0,226.7457,227.115,226.4363,226.9254,24414.0
2025-03-12 15:20:00,227.34,227.48,226.62,227.37,12652.0,226.9254,227.0651,226.2067,226.9553,12652.0
2025-03-12 15:30:00,227.3,227.49,226.7,227.14,25874.0,226.8855,227.0751,226.2866,226.7258,25874.0
2025-03-12 15:40:00,227.12,227.27,226.59,227.26,43619.0,226.7058,226.8555,226.1768,226.8455,43619.0
2025-03-12 15:50:00,227.03,227.83,226.78,227.17,132245.0,226.616,227.4145,226.3664,226.7557,132245.0
2025-03-13 09:30:00,226.05,227.97,225.71,227.28,11928.0,225.6377,227.5542,225.2984,226.8655,11928.0
2025-03-13 09:40:00,227.31,227.31,226.32,226.32,9151.0,226.8954,226.8954,225.9073,225.9073,9151.0
2025-03-13 09:50:00,226.27,226.27,225.45,225.94,9602.0,225.8573,225.8573,225.0388,225.5279,9602.0
2025-03-13 10:00:00,225.74,226.59,225.73,226.53,9174.0,225.3283,226.1768,225.3183,226.1169,9174.0
2025-03-13 10:10:00,226.59,226.98,226.37,226.95,4373.0,226.1768,226.566,225.9572,226.5361,4373.0
2025-03-13 10:20:00,226.98,227.45,226.6,226.89,9837.0,226.566,227.0352,226.1867,226.4762,9837.0
2025-03-13 10:30:00,227.16,227.6,226.54,226.55,30733.0,226.7457,227.1849,226.1269,226.1368,30733.0
2025-03-13 10:40:00,226.55,226.72,226.15,226.15,9278.0,226.1368,226.3065,225.7376,225.7376,9278.0
2025-03-13 10:50:00,225.96,226.41,225.82,226.41,14473.0,225.5479,225.9971,225.4082,225.9971,14473.0
2025-03-13 11:00:00,226.41,226.67,225.77,225.77,10998.0,225.9971,226.2566,225.3583,225.3583,10998.0
2025-03-13 11:10:00,225.77,225.98,225.43,225.62,6895.0,225.3583,225.5679,225.0189,225.2085,6895.0
2025-03-13 11:20:00,225.71,225.96,225.02,225.21,33956.0,225.2984,225.5479,224.6096,224.7993,33956.0
2025-03-13 11:30:00,225.42,225.42,224.43,224.61,9661.0,225.0089,225.0089,224.0207,224.2004,9661.0
2025-03-13 11:40:00,224.59,225.6,224.43,225.2,10166.0,224.1804,225.1886,224.0207,224.7893,10166.0
2025-03-13 11:50:00,225.2,225.3,224.79,224.86,5522.0,224.7893,224.8891,224.38,224.4499,5522.0
2025-03-13 12:00:00,224.79,225.39,224.71,225.05,16066.0,224.38,224.9789,224.3002,224.6396,16066.0
2025-03-13 12:10:00,225.05,225.05,224.15,224.39,8851.0,224.6396,224.6396,223.7412,223.9808,8851.0
2025-03-13 12:20:00,224.39,224.9,224.27,224.84,9906.0,223.9808,224.4898,223.861,224.43,9906.0
2025-03-13 12:30:00,224.7,225.71,224.67,225.62,9940.0,224.2902,225.2984,224.2603,225.2085,9940.0
2025-03-13 12:40:00,225.74,225.85,224.45,224.78,19901.0,225.3283,225.4381,224.0407,224.3701,19901.0
2025-03-13 12:50:00,224.69,225.25,224.63,225.25,6345.0,224.2802,224.8392,224.2203,224.8392,6345.0
2025-03-13 13:00:00,225.27,225.62,224.85,225.45,114498.0,224.8592,225.2085,224.4399,225.0388,114498.0
2025-03-13 13:10:00,225.31,225.31,224.94,225.08,14330.0,224.8991,224.8991,224.5298,224.6695,14330.0
2025-03-13 13:20:00,225.06,225.53,224.97,225.28,32715.0,224.6496,225.1187,224.5597,224.8691,32715.0
2025-03-13 13:30:00,225.12,225.12,224.49,224.88,37640.0,224.7094,224.7094,224.0806,224.4699,37640.0
2025-03-13 13:40:00,224.85,225.0,224.53,224.61,12020.0,224.4399,224.5897,224.1205,224.2004,12020.0
2025-03-13 13:50:00,224.73,224.89,224.0,224.1,9468.0,224.3202,224.4799,223.5915,223.6913,9468.0
2025-03-13 14:00:00,224.13,224.91,224.13,224.59,11007.0,223.7212,224.4998,223.7212,224.1804,11007.0
2025-03-13 14:10:00,224.59,225.36,224.4,224.65,16209.0,224.1804,224.949,223.9908,224.2403,16209.0
2025-03-13 14:20:00,224.53,225.5,224.43,225.32,16308.0,224.1205,225.0887,224.0207,224.9091,16308.0
2025-03-13 14:30:00,225.42,225.51,224.85,224.86,22056.0,225.0089,225.0987,224.4399,224.4499,22056.0
2025-03-13 14:40:00,224.86,225.38,224.65,225.38,8361.0,224.4499,224.969,224.2403,224.969,8361.0
2025-03-13 14:50:00,225.14,225.47,224.95,225.45,16598.0,224.7294,225.0588,224.5398,225.0388,16598.0
2025-03-13 15:00:00,225.38,225.66,224.86,225.25,21429.0,224.969,225.2485,224.4499,224.8392,21429.0
2025-03-13 15:10:00,225.19,225.74,225.19,225.66,16345.0,224.7793,225.3283,224.7793,225.2485,16345.0
2025-03-13 15:20:00,225.62,225.62,224.77,225.09,23871.0,225.2085,225.2085,224.3601,224.6795,23871.0
2025-03-13 15:30:00,225.19,225.48,224.75,224.9,26112.0,224.7793,225.0688,224.3401,224.4898,26112.0
2025-03-13 15:40:00,224.71,225.62,224.48,225.62,33021.0,224.3002,225.2085,224.0706,225.2085,33021.0
2025-03-13 15:50:00,225.42,225.81,225.0,225.05,123536.0,225.0089,225.3982,224.5897,224.6396,123536.0
2025-03-14 09:30:00,227.95,227.95,226.44,227.27,11156.0,227.5343,227.5343,226.027,226.8555,11156.0
2025-03-14 09:40:00,227.67,228.5,227.59,228.45,1836.0,227.2548,228.0833,227.1749,228.0334,1836.0
2025-03-14 09:50:00,228.01,228.3,227.15,227.52,26660.0,227.5942,227.8836,226.7357,227.1051,26660.0
2025-03-14 10:00:00,227.16,227.71,225.45,227.27,11932.0,226.7457,227.2947,225.0388,226.8555,11932.0
2025-03-14 10:10:00,227.08,227.6,226.4,226.4,41382.0,226.6659,227.1849,225.9871,225.9871,41382.0
2025-03-14 10:20:00,226.41,226.9,225.94,226.19,6477.0,225.9971,226.4862,225.5279,225.7775,6477.0
2025-03-14 10:30:00,226.25,227.1,226.24,227.09,2717.0,225.8374,226.6858,225.8274,226.6758,2717.0
2025-03-14 10:40:00,227.43,227.89,227.13,227.56,11375.0,227.0152,227.4744,226.7158,227.145,11375.0
2025-03-14 10:50:00,227.56,228.41,227.56,228.41,3448.0,227.145,227.9934,227.145,227.9934,3448.0
2025-03-14 11:00:00,228.53,229.08,228.44,228.55,7995.0,228.1132,228.6622,228.0234,228.1332,7995.0
2025-03-14 11:10:00,228.61,229.52,228.6,229.34,5749.0,228.1931,229.1014,228.1831,228.9217,5749.0
2025-03-14 11:20:00,229.49,229.57,229.01,229.06,30242.0,229.0715,229.1513,228.5923,228.6423,30242.0
2025-03-14 11:30:00,229.27,229.27,228.86,229.06,75107.0,228.8519,228.8519,228.4426,228.6423,75107.0
2025-03-14 11:40:00,229.24,229.53,228.89,228.89,10731.0,228.8219,229.1114,228.4726,228.4726,10731.0
2025-03-14 11:50:00,228.99,229.04,228.5,229.04,7551.0,228.5724,228.6223,228.0833,228.6223,7551.0
2025-03-14 12:00:00,229.2,229.7,229.2,229.39,7879.0,228.782,229.2811,228.782,228.9717,7879.0
2025-03-14 12:10:00,229.36,229.36,228.36,228.81,31450.0,228.9417,228.9417,227.9435,228.3927,31450.0
2025-03-14 12:20:00,229.1,229.63,229.04,229.54,10476.0,228.6822,229.2112,228.6223,229.1214,10476.0
2025-03-14 12:30:00,229.45,230.3,229.44,230.0,22056.0,229.0315,229.88,229.0216,229.5805,22056.0
2025-03-14 12:40:00,229.94,230.18,229.88,230.11,10770.0,229.5207,229.7602,229.4608,229.6903,10770.0
2025-03-14 12:50:00,230.09,230.69,230.09,230.23,20264.0,229.6704,230.2693,229.6704,229.8101,20264.0
2025-03-14 13:00:00,230.22,230.88,230.2,230.73,10519.0,229.8001,230.4589,229.7802,230.3092,10519.0
2025-03-14 13:10:00,230.52,230.52,229.89,229.89,5230.0,230.0996,230.0996,229.4707,229.4707,5230.0
2025-03-14 13:20:00,230.0,230.38,229.91,230.06,9234.0,229.5805,229.9598,229.4907,229.6404,9234.0
2025-03-14 13:30:00,229.99,230.27,229.5,229.85,8070.0,229.5706,229.85,229.0815,229.4308,8070.0
2025-03-14 13:40:00,229.88,229.91,229.4,229.4,9862.0,229.4608,229.4907,228.9816,228.9816,9862.0
2025-03-14 13:50:00,229.35,230.21,229.34,229.95,9494.0,228.9317,229.7902,228.9217,229.5306,9494.0
2025-03-14 14:00:00,229.75,230.05,229.68,229.96,11874.0,229.331,229.6305,229.2611,229.5406,11874.0
2025-03-14 14:10:00,229.96,230.11,229.6,229.76,13898.0,229.5406,229.6903,229.1813,229.341,13898.0
2025-03-14 14:20:00,229.66,230.19,229.56,230.19,8902.0,229.2412,229.7702,229.1413,229.7702,8902.0
2025-03-14 14:30:00,230.0,230.54,229.95,230.39,8111.0,229.5805,230.1196,229.5306,229.9698,8111.0
2025-03-14 14:40:00,230.33,230.64,230.2,230.46,13563.0,229.9099,230.2194,229.7802,230.0397,13563.0
2025-03-14 14:50:00,230.45,230.55,229.97,230.29,21964.0,230.0297,230.1295,229.5506,229.87,21964.0
2025-03-14 15:00:00,230.29,230.74,230.19,230.59,17304.0,229.87,230.3192,229.7702,230.1695,17304.0
2025-03-14 15:10:00,230.44,231.03,230.43,230.94,17348.0,230.0197,230.6087,230.0098,230.5188,17348.0
2025-03-14 15:20:00,230.9,231.39,230.73,230.85,15476.0,230.4789,230.968,230.3092,230.429,15476.0
2025-03-14 15:30:00,230.72,231.17,230.66,230.7,23784.0,230.2992,230.7484,230.2393,230.2793,23784.0
2025-03-14 15:40:00,230.58,231.69,230.56,231.43,29238.0,230.1595,231.2675,230.1395,231.0079,29238.0
2025-03-14 15:50:00,231.49,232.26,231.18,231.33,117542.0,231.0678,231.8364,230.7584,230.9081,117542.0
2025-03-17 09:30:00,231.61,234.63,231.61,233.56,12854.0,231.1876,234.2021,231.1876,233.134,12854.0
2025-03-17 09:40:00,233.53,234.46,233.03,234.15,5201.0,233.1041,234.0324,232.605,233.723,5201.0
2025-03-17 09:50:00,233.84,233.98,232.99,232.99,9394.0,233.4135,233.5533,232.5651,232.5651,9394.0
2025-03-17 10:00:00,233.03,233.17,232.28,232.28,19552.0,232.605,232.7448,231.8564,231.8564,19552.0
2025-03-17 10:10:00,232.0,233.35,231.99,233.19,16999.0,231.5769,232.9244,231.5669,232.7647,16999.0
2025-03-17 10:20:00,233.19,233.39,232.65,232.81,138069.0,232.7647,232.9644,232.2257,232.3854,138069.0
2025-03-17 10:30:00,232.52,233.38,232.34,233.33,8122.0,232.0959,232.9544,231.9163,232.9045,8122.0
2025-03-17 10:40:00,233.33,234.23,233.25,233.69,12613.0,232.9045,233.8028,232.8246,233.2638,12613.0
2025-03-17 10:50:00,233.69,233.78,232.97,233.46,12064.0,233.2638,233.3536,232.5451,233.0342,12064.0
2025-03-17 11:00:00,233.46,234.15,233.33,234.15,10587.0,233.0342,233.723,232.9045,233.723,10587.0
2025-03-17 11:10:00,234.21,234.43,234.03,234.37,12275.0,233.7829,234.0025,233.6032,233.9426,12275.0
2025-03-17 11:20:00,234.32,235.0,234.27,234.54,20456.0,233.8927,234.5714,233.8428,234.1123,20456.0
2025-03-17 11:30:00,234.25,234.39,233.52,233.72,9347.0,233.8228,233.9625,233.0941,233.2938,9347.0
2025-03-17 11:40:00,233.63,233.99,233.62,233.72,3549.0,233.2039,233.5633,233.1939,233.2938,3549.0
2025-03-17 11:50:00,233.81,233.89,233.48,233.49,3388.0,233.3836,233.4634,233.0542,233.0642,3388.0
2025-03-17 12:00:00,233.38,233.82,233.14,233.82,9641.0,232.9544,233.3936,232.7148,233.3936,9641.0
2025-03-17 12:10:00,233.7,234.12,233.58,233.82,8104.0,233.2738,233.693,233.154,233.3936,8104.0
2025-03-17 12:20:00,233.83,234.05,233.49,234.05,6800.0,233.4036,233.6232,233.0642,233.6232,6800.0
2025-03-17 12:30:00,234.0,234.2,233.81,234.01,12751.0,233.5732,233.7729,233.3836,233.5832,12751.0
2025-03-17 12:40:00,233.88,234.02,233.6,234.02,9238.0,233.4535,233.5932,233.174,233.5932,9238.0
2025-03-17 12:50:00,234.02,234.29,234.01,234.21,8172.0,233.5932,233.8627,233.5832,233.7829,8172.0
2025-03-17 13:00:00,234.19,234.39,233.72,234.39,19875.0,233.7629,233.9625,233.2938,233.9625,19875.0
2025-03-17 13:10:00,234.39,234.53,234.12,234.25,8584.0,233.9625,234.1023,233.693,233.8228,8584.0
2025-03-17 13:20:00,234.08,234.33,233.78,234.26,23409.0,233.6531,233.9026,233.3536,233.8328,23409.0
2025-03-17 13:30:00,234.18,235.29,234.15,235.14,15322.0,233.7529,234.8609,233.723,234.7112,15322.0
2025-03-17 13:40:00,234.96,235.03,234.55,234.62,10921.0,234.5315,234.6014,234.1222,234.1921,10921.0
2025-03-17 13:50:00,234.65,234.8,234.61,234.67,7031.0,234.2221,234.3718,234.1821,234.242,7031.0
2025-03-17 14:00:00,234.73,235.25,234.67,234.84,10148.0,234.3019,234.821,234.242,234.4117,10148.0
2025-03-17 14:10:00,234.91,235.28,234.87,235.28,16166.0,234.4816,234.8509,234.4417,234.8509,16166.0
2025-03-17 14:20:00,235.25,235.31,234.79,235.01,25609.0,234.821,234.8809,234.3618,234.5814,25609.0
2025-03-17 14:30:00,235.01,235.4,234.54,235.12,34430.0,234.5814,234.9707,234.1123,234.6912,34430.0
2025-03-17 14:40:00,235.18,235.42,234.91,235.16,6060.0,234.7511,234.9907,234.4816,234.7311,6060.0
2025-03-17 14:50:00,235.45,235.58,235.06,235.58,14767.0,235.0206,235.1504,234.6313,235.1504,14767.0
2025-03-17 15:00:00,235.44,236.1,235.26,235.88,7355.0,235.0106,235.6694,234.8309,235.4498,7355.0
2025-03-17 15:10:00,235.83,236.32,235.66,236.2,10886.0,235.3999,235.889,235.2302,235.7692,10886.0
2025-03-17 15:20:00,236.33,236.42,236.1,236.38,15520.0,235.899,235.9888,235.6694,235.9489,15520.0
2025-03-17 15:30:00,236.31,236.4,235.71,235.84,11023.0,235.879,235.9689,235.2801,235.4099,11023.0
2025-03-17 15:40:00,235.71,236.44,235.71,236.1,25387.0,235.2801,236.0088,235.2801,235.6694,25387.0
2025-03-17 15:50:00,236.22,236.24,235.07,235.08,96460.0,235.7892,235.8092,234.6413,234.6513,96460.0
2025-03-18 09:30:00,235.04,235.91,233.89,233.91,7132.0,234.6114,235.4798,233.4634,233.4834,7132.0
2025-03-18 09:40:00,233.91,235.88,233.9,235.83,13552.0,233.4834,235.4498,233.4734,235.3999,13552.0
2025-03-18 09:50:00,235.7,235.7,234.36,234.71,22704.0,235.2701,235.2701,233.9326,234.282,22704.0
2025-03-18 10:00:00,234.82,235.58,234.25,235.58,4863.0,234.3918,235.1504,233.8228,235.1504,4863.0
2025-03-18 10:10:00,235.59,236.15,235.38,235.73,3975.0,235.1603,235.7193,234.9507,235.3001,3975.0
2025-03-18 10:20:00,235.73,236.29,235.63,236.24,7114.0,235.3001,235.8591,235.2003,235.8092,7114.0
2025-03-18 10:30:00,236.33,236.33,235.6,235.93,6139.0,235.899,235.899,235.1703,235.4997,6139.0
2025-03-18 10:40:00,236.02,236.89,235.55,235.78,6011.0,235.5896,236.458,235.1204,235.35,6011.0
2025-03-18 10:50:00,236.05,236.18,235.56,235.68,4654.0,235.6195,235.7493,235.1304,235.2502,4654.0
2025-03-18 11:00:00,235.68,235.68,234.6,235.05,7564.0,235.2502,235.2502,234.1722,234.6213,7564.0
2025-03-18 11:10:00,234.92,235.05,234.5,234.68,6632.0,234.4916,234.6213,234.0723,234.252,6632.0
2025-03-18 11:20:00,234.68,234.68,233.86,234.46,7635.0,234.252,234.252,233.4335,234.0324,7635.0
2025-03-18 11:30:00,234.19,234.28,233.94,234.27,11613.0,233.7629,233.8527,233.5134,233.8428,11613.0
2025-03-18 11:40:00,234.27,234.82,234.27,234.62,7050.0,233.8428,234.3918,233.8428,234.1921,7050.0
2025-03-18 11:50:00,234.46,234.67,234.26,234.48,15327.0,234.0324,234.242,233.8328,234.0524,15327.0
2025-03-18 12:00:00,234.47,234.7,234.28,234.67,8052.0,234.0424,234.272,233.8527,234.242,8052.0
2025-03-18 12:10:00,234.77,235.38,234.7,234.97,7434.0,234.3418,234.9507,234.272,234.5415,7434.0
2025-03-18 12:20:00,234.99,235.58,234.98,235.58,4243.0,234.5614,235.1504,234.5515,235.1504,4243.0
2025-03-18 12:30:00,235.77,236.02,235.49,235.72,4494.0,235.34,235.5896,235.0605,235.2901,4494.0
2025-03-18 12:40:00,235.72,235.86,235.01,235.02,4603.0,235.2901,235.4299,234.5814,234.5914,4603.0
2025-03-18 12:50:00,234.83,235.24,234.56,235.24,4999.0,234.4017,234.811,234.1322,234.811,4999.0
2025-03-18 13:00:00,235.28,235.48,234.68,234.84,3675.0,234.8509,235.0505,234.252,234.4117,3675.0
2025-03-18 13:10:00,234.86,235.25,234.59,234.76,8072.0,234.4317,234.821,234.1622,234.3319,8072.0
2025-03-18 13:20:00,234.76,235.91,234.75,235.88,9190.0,234.3319,235.4798,234.3219,235.4498,9190.0
2025-03-18 13:30:00,236.01,236.85,235.94,236.68,8165.0,235.5796,236.418,235.5097,236.2484,8165.0
2025-03-18 13:40:00,236.67,236.79,236.25,236.26,7024.0,236.2384,236.3582,235.8191,235.8291,7024.0
2025-03-18 13:50:00,236.39,236.54,236.02,236.02,3549.0,235.9589,236.1086,235.5896,235.5896,3549.0
2025-03-18 14:00:00,236.03,236.13,235.72,235.72,3428.0,235.5995,235.6994,235.2901,235.2901,3428.0
2025-03-18 14:10:00,235.73,235.91,235.52,235.79,9057.0,235.3001,235.4798,235.0905,235.36,9057.0
2025-03-18 14:20:00,235.95,236.48,235.68,235.69,9308.0,235.5197,236.0487,235.2502,235.2602,9308.0
2025-03-18 14:30:00,235.8,236.34,235.8,236.09,5501.0,235.37,235.909,235.37,235.6594,5501.0
2025-03-18 14:40:00,235.91,236.4,235.76,236.4,6927.0,235.4798,235.9689,235.33,235.9689,6927.0
2025-03-18 14:50:00,236.41,236.64,236.26,236.34,9708.0,235.9789,236.2084,235.8291,235.909,9708.0
2025-03-18 15:00:00,236.34,236.34,236.02,236.23,8960.0,235.909,235.909,235.5896,235.7992,8960.0
2025-03-18 15:10:00,236.31,236.8,236.28,236.73,12104.0,235.879,236.3681,235.8491,236.2983,12104.0
2025-03-18 15:20:00,236.87,237.47,236.73,236.9,33791.0,236.438,237.0369,236.2983,236.468,33791.0
2025-03-18 15:30:00,237.11,237.2,236.76,236.97,16226.0,236.6776,236.7674,236.3282,236.5378,16226.0
2025-03-18 15:40:00,236.87,236.89,235.89,235.96,20701.0,236.438,236.458,235.4598,235.5297,20701.0
2025-03-18 15:50:00,236.23,236.81,235.96,236.73,180064.0,235.7992,236.3781,235.5297,236.2983,180064.0
2025-03-19 09:30:00,238.87,239.4,238.0,239.01,19656.0,238.4344,238.9634,237.566,238.5741,19656.0
2025-03-19 09:40:00,238.48,238.49,237.16,238.49,10891.0,238.0451,238.0551,236.7275,238.0551,10891.0
2025-03-19 09:50:00,238.49,238.53,237.85,238.34,4410.0,238.0551,238.095,237.4162,237.9053,4410.0
2025-03-19 10:00:00,238.18,239.74,237.93,239.74,11336.0,237.7456,239.3028,237.4961,239.3028,11336.0
2025-03-19 10:10:00,239.66,239.92,239.09,239.68,14653.0,239.2229,239.4825,238.654,239.2429,14653.0
2025-03-19 10:20:00,239.6,240.36,239.6,239.63,3394.0,239.163,239.9216,239.163,239.193,3394.0
2025-03-19 10:30:00,239.73,239.76,239.23,239.69,1637.0,239.2928,239.3227,238.7937,239.2529,1637.0
2025-03-19 10:40:00,239.49,239.65,238.88,239.62,7164.0,239.0532,239.2129,238.4443,239.183,7164.0
2025-03-19 10:50:00,239.55,239.78,239.49,239.67,2060.0,239.1131,239.3427,239.0532,239.2329,2060.0
2025-03-19 11:00:00,239.48,240.27,239.2,240.27,4028.0,239.0433,239.8318,238.7638,239.8318,4028.0
2025-03-19 11:10:00,240.37,240.46,239.94,239.95,6955.0,239.9316,240.0215,239.5024,239.5124,6955.0
2025-03-19 11:20:00,239.97,240.46,239.97,240.4,2963.0,239.5324,240.0215,239.5324,239.9616,2963.0
2025-03-19 11:30:00,240.25,240.51,240.09,240.3,4195.0,239.8118,240.0714,239.6521,239.8618,4195.0
2025-03-19 11:40:00,240.29,240.47,240.28,240.4,4458.0,239.8518,240.0314,239.8418,239.9616,4458.0
2025-03-19 11:50:00,240.4,240.9,240.3,240.59,18050.0,239.9616,240.4607,239.8618,240.1512,18050.0
2025-03-19 12:00:00,240.61,240.95,240.54,240.95,4768.0,240.1712,240.5106,240.1013,240.5106,4768.0
2025-03-19 12:10:00,240.91,240.98,240.39,240.6,10773.0,240.4706,240.5405,239.9516,240.1612,10773.0
2025-03-19 12:20:00,240.48,240.84,240.41,240.84,3176.0,240.0414,240.4008,239.9716,240.4008,3176.0
2025-03-19 12:30:00,240.72,240.74,240.25,240.38,3243.0,240.281,240.301,239.8118,239.9416,3243.0
2025-03-19 12:40:00,240.4,240.61,240.15,240.15,10233.0,239.9616,240.1712,239.712,239.712,10233.0
2025-03-19 12:50:00,240.0,240.35,240.0,240.2,9388.0,239.5623,239.9117,239.5623,239.7619,9388.0
2025-03-19 13:00:00,240.2,240.28,239.63,239.67,8670.0,239.7619,239.8418,239.193,239.2329,8670.0
2025-03-19 13:10:00,239.77,239.84,239.12,239.19,6503.0,239.3327,239.4026,238.6839,238.7538,6503.0
2025-03-19 13:20:00,239.2,239.36,239.09,239.25,8222.0,238.7638,238.9235,238.654,238.8137,8222.0
2025-03-19 13:30:00,239.25,239.56,238.97,239.49,6122.0,238.8137,239.1231,238.5342,239.0532,6122.0
2025-03-19 13:40:00,239.62,239.62,238.74,238.76,10052.0,239.183,239.183,238.3046,238.3246,10052.0
2025-03-19 13:50:00,238.75,238.94,238.14,238.14,7888.0,238.3146,238.5042,237.7057,237.7057,7888.0
2025-03-19 14:00:00,238.0,239.56,237.75,239.31,9508.0,237.566,239.1231,237.3164,238.8736,9508.0
2025-03-19 14:10:00,239.45,239.71,239.27,239.68,8834.0,239.0133,239.2728,238.8336,239.2429,8834.0
2025-03-19 14:20:00,239.82,240.12,239.63,239.86,4805.0,239.3826,239.6821,239.193,239.4226,4805.0
2025-03-19 14:30:00,239.98,241.14,239.93,240.62,21249.0,239.5423,240.7002,239.4924,240.1812,21249.0
2025-03-19 14:40:00,240.62,241.46,240.07,241.16,12608.0,240.1812,241.0196,239.6322,240.7202,12608.0
2025-03-19 14:50:00,241.04,241.98,240.96,241.73,10503.0,240.6004,241.5387,240.5206,241.2891,10503.0
2025-03-19 15:00:00,241.79,242.59,241.79,242.51,20693.0,241.349,242.1476,241.349,242.0677,20693.0
2025-03-19 15:10:00,242.66,242.91,242.11,242.4,21253.0,242.2175,242.467,241.6685,241.9579,21253.0
2025-03-19 15:20:00,242.42,242.42,241.2,241.55,26460.0,241.9779,241.9779,240.7601,241.1095,26460.0
2025-03-19 15:30:00,241.71,242.75,241.58,242.24,26092.0,241.2692,242.3073,241.1394,241.7982,26092.0
2025-03-19 15:40:00,242.1,242.75,242.09,242.12,38887.0,241.6585,242.3073,241.6485,241.6784,38887.0
2025-03-19 15:50:00,242.03,242.09,241.1,241.25,102287.0,241.5886,241.6485,240.6603,240.81,102287.0
2025-03-20 09:30:00,238.79,240.19,238.79,239.83,4801.0,238.3545,239.752,238.3545,239.3926,4801.0
2025-03-20 09:40:00,240.28,242.08,240.08,241.96,16041.0,239.8418,241.6385,239.6422,241.5187,16041.0
2025-03-20 09:50:00,241.98,242.39,240.61,241.33,10923.0,241.5387,241.9479,240.1712,240.8899,10923.0
2025-03-20 10:00:00,241.3,242.29,241.3,241.73,46111.0,240.8599,241.8481,240.8599,241.2891,46111.0
2025-03-20 10:10:00,241.45,241.95,241.2,241.64,9615.0,241.0097,241.5087,240.7601,241.1993,9615.0
2025-03-20 10:20:00,241.73,242.62,241.73,242.32,11841.0,241.2891,242.1775,241.2891,241.8781,11841.0
2025-03-20 10:30:00,242.32,243.1,242.0,242.95,11365.0,241.8781,242.6567,241.5587,242.5069,11365.0
2025-03-20 10:40:00,242.95,243.45,242.71,243.34,5385.0,242.5069,243.006,242.2674,242.8962,5385.0
2025-03-20 10:50:00,243.27,243.55,242.99,242.99,19549.0,242.8263,243.1058,242.5469,242.5469,19549.0
2025-03-20 11:00:00,243.24,243.75,243.0,243.62,8874.0,242.7964,243.3055,242.5568,243.1757,8874.0
2025-03-20 11:10:00,243.65,244.35,243.63,243.83,10986.0,243.2056,243.9044,243.1857,243.3853,10986.0
2025-03-20 11:20:00,243.67,243.97,243.5,243.55,5242.0,243.2256,243.5251,243.0559,243.1058,5242.0
2025-03-20 11:30:00,243.39,244.16,243.33,244.02,13712.0,242.9461,243.7147,242.8862,243.575,13712.0
2025-03-20 11:40:00,243.85,245.15,243.85,244.95,11546.0,243.4053,244.7029,243.4053,244.5033,11546.0
2025-03-20 11:50:00,244.99,245.13,244.27,244.41,36296.0,244.5432,244.6829,243.8245,243.9643,36296.0
2025-03-20 12:00:00,244.54,245.49,244.29,244.51,34621.0,244.094,245.0423,243.8445,244.0641,34621.0
2025-03-20 12:10:00,244.6,244.6,243.77,243.95,16167.0,244.1539,244.1539,243.3254,243.5051,16167.0
2025-03-20 12:20:00,243.78,243.78,242.76,242.97,10206.0,243.3354,243.3354,242.3173,242.5269,10206.0
2025-03-20 12:30:00,242.97,243.19,242.7,242.8,33018.0,242.5269,242.7465,242.2574,242.3572,33018.0
2025-03-20 12:40:00,242.72,242.72,241.79,241.79,10383.0,242.2773,242.2773,241.349,241.349,10383.0
2025-03-20 12:50:00,241.76,241.93,240.86,240.87,3693.0,241.3191,241.4888,240.4207,240.4307,3693.0
2025-03-20 13:00:00,240.87,241.47,240.87,241.37,4770.0,240.4307,241.0296,240.4307,240.9298,4770.0
2025-03-20 13:10:00,241.18,241.38,240.84,241.05,4688.0,240.7402,240.9398,240.4008,240.6104,4688.0
2025-03-20 13:20:00,240.95,241.19,240.1,240.1,6012.0,240.5106,240.7501,239.6621,239.6621,6012.0
2025-03-20 13:30:00,240.27,240.56,239.99,240.56,15367.0,239.8318,240.1213,239.5523,240.1213,15367.0
2025-03-20 13:40:00,240.75,240.87,240.2,240.81,4224.0,240.3109,240.4307,239.7619,240.3708,4224.0
2025-03-20 13:50:00,240.86,240.86,240.3,240.3,3321.0,240.4207,240.4207,239.8618,239.8618,3321.0
2025-03-20 14:00:00,240.4,240.83,240.3,240.83,3720.0,239.9616,240.3908,239.8618,240.3908,3720.0
2025-03-20 14:10:00,240.69,241.11,240.57,240.6,12107.0,240.251,240.6703,240.1313,240.1612,12107.0
2025-03-20 14:20:00,240.56,240.65,240.02,240.1,6833.0,240.1213,240.2111,239.5823,239.6621,6833.0
2025-03-20 14:30:00,240.0,240.0,239.53,239.83,4954.0,239.5623,239.5623,239.0932,239.3926,4954.0
2025-03-20 14:40:00,239.68,239.71,239.18,239.71,4340.0,239.2429,239.2728,238.7438,239.2728,4340.0
2025-03-20 14:50:00,239.83,240.21,239.32,239.46,4419.0,239.3926,239.7719,238.8835,239.0233,4419.0
2025-03-20 15:00:00,239.56,239.97,239.52,239.79,3836.0,239.1231,239.5324,239.0832,239.3527,3836.0
2025-03-20 15:10:00,239.62,240.13,239.51,239.99,5040.0,239.183,239.6921,239.0732,239.5523,5040.0
2025-03-20 15:20:00,239.99,240.5,239.45,239.45,6447.0,239.5523,240.0614,239.0133,239.0133,6447.0
2025-03-20 15:30:00,239.44,239.73,239.17,239.33,8887.0,239.0033,239.2928,238.7338,238.8935,8887.0
2025-03-20 15:40:00,239.47,240.04,239.25,240.0,16985.0,239.0333,239.6022,238.8137,239.5623,16985.0
2025-03-20 15:50:00,239.93,240.08,238.6,238.72,115072.0,239.4924,239.6422,238.1649,238.2846,115072.0
2025-03-21 09:30:00,236.82,237.7,234.72,235.59,180579.0,236.3881,237.2665,234.2919,235.1603,180579.0
2025-03-21 09:40:00,235.74,236.02,235.09,235.38,9905.0,235.3101,235.5896,234.6613,234.9507,9905.0
2025-03-21 09:50:00,235.28,236.34,235.0,235.94,4733.0,234.8509,235.909,234.5714,235.5097,4733.0
2025-03-21 10:00:00,236.0,236.03,234.64,234.64,12283.0,235.5696,235.5995,234.2121,234.2121,12283.0
2025-03-21 10:10:00,234.64,234.64,233.01,233.87,27255.0,234.2121,234.2121,232.5851,233.4435,27255.0
2025-03-21 10:20:00,233.7,234.65,233.54,234.46,19834.0,233.2738,234.2221,233.1141,234.0324,19834.0
2025-03-21 10:30:00,234.69,235.29,234.46,234.49,11064.0,234.262,234.8609,234.0324,234.0624,11064.0
2025-03-21 10:40:00,234.4,235.03,234.4,234.69,13132.0,233.9725,234.6014,233.9725,234.262,13132.0
2025-03-21 10:50:00,234.83,235.43,234.62,235.43,6850.0,234.4017,235.0006,234.1921,235.0006,6850.0
2025-03-21 11:00:00,235.31,235.92,235.31,235.58,5968.0,234.8809,235.4897,234.8809,235.1504,5968.0
2025-03-21 11:10:00,235.52,235.78,234.58,235.1,11078.0,235.0905,235.35,234.1522,234.6712,11078.0
2025-03-21 11:20:00,234.97,234.98,234.52,234.9,10646.0,234.5415,234.5515,234.0923,234.4716,10646.0
2025-03-21 11:30:00,234.9,235.11,234.48,234.48,14762.0,234.4716,234.6812,234.0524,234.0524,14762.0
2025-03-21 11:40:00,234.48,234.59,233.55,233.58,13098.0,234.0524,234.1622,233.1241,233.154,13098.0
2025-03-21 11:50:00,233.5,233.5,232.4,232.5,23147.0,233.0742,233.0742,231.9762,232.076,23147.0
2025-03-21 12:00:00,232.4,234.22,232.32,233.95,25727.0,231.9762,233.7928,231.8963,233.5233,25727.0
2025-03-21 12:10:00,234.22,235.05,234.22,235.0,9381.0,233.7928,234.6213,233.7928,234.5714,9381.0
2025-03-21 12:20:00,234.9,235.13,234.44,234.46,6179.0,234.4716,234.7012,234.0124,234.0324,6179.0
2025-03-21 12:30:00,234.31,234.42,233.59,233.82,6145.0,233.8827,233.9925,233.164,233.3936,6145.0
2025-03-21 12:40:00,233.52,234.09,233.52,233.88,2957.0,233.0941,233.6631,233.0941,233.4535,2957.0
2025-03-21 12:50:00,233.8,234.65,233.72,234.51,16410.0,233.3736,234.2221,233.2938,234.0823,16410.0
2025-03-21 13:00:00,234.56,235.24,234.34,235.19,4131.0,234.1322,234.811,233.9126,234.7611,4131.0
2025-03-21 13:10:00,235.39,235.55,235.15,235.44,7273.0,234.9607,235.1204,234.7211,235.0106,7273.0
2025-03-21 13:20:00,235.46,235.67,234.63,234.81,15591.0,235.0306,235.2402,234.2021,234.3818,15591.0
2025-03-21 13:30:00,234.71,235.03,234.41,235.03,4565.0,234.282,234.6014,233.9825,234.6014,4565.0
2025-03-21 13:40:00,234.99,235.65,234.97,235.53,5397.0,234.5614,235.2202,234.5415,235.1005,5397.0
2025-03-21 13:50:00,235.55,235.93,235.3,235.3,4835.0,235.1204,235.4997,234.8709,234.8709,4835.0
2025-03-21 14:00:00,235.34,235.35,234.77,234.78,6391.0,234.9108,234.9208,234.3418,234.3518,6391.0
2025-03-21 14:10:00,234.78,235.34,234.78,235.08,3552.0,234.3518,234.9108,234.3518,234.6513,3552.0
2025-03-21 14:20:00,235.11,235.12,234.28,234.3,6739.0,234.6812,234.6912,233.8527,233.8727,6739.0
2025-03-21 14:30:00,234.3,234.86,234.19,234.86,13502.0,233.8727,234.4317,233.7629,234.4317,13502.0
2025-03-21 14:40:00,234.86,234.87,234.19,234.3,4805.0,234.4317,234.4417,233.7629,233.8727,4805.0
2025-03-21 14:50:00,234.31,234.57,233.87,234.32,18672.0,233.8827,234.1422,233.4435,233.8927,18672.0
2025-03-21 15:00:00,234.37,234.4,233.74,233.74,10201.0,233.9426,233.9725,233.3137,233.3137,10201.0
2025-03-21 15:10:00,233.75,234.3,233.48,234.3,10739.0,233.3237,233.8727,233.0542,233.8727,10739.0
2025-03-21 15:20:00,234.2,234.46,233.97,234.46,10881.0,233.7729,234.0324,233.5433,234.0324,10881.0
2025-03-21 15:30:00,234.32,234.79,234.02,234.15,20354.0,233.8927,234.3618,233.5932,233.723,20354.0
2025-03-21 15:40:00,234.06,234.69,233.65,234.59,20380.0,233.6331,234.262,233.2239,234.1622,20380.0
2025-03-21 15:50:00,234.76,235.58,234.08,234.15,91789.0,234.3319,235.1504,233.6531,233.723,91789.0
2025-03-24 09:30:00,237.56,238.11,236.2,237.23,48794.0,237.1268,237.6758,235.7692,236.7974,48794.0
2025-03-24 09:40:00,237.14,238.8,237.12,238.4,25712.0,236.7075,238.3645,236.6876,237.9652,25712.0
2025-03-24 09:50:00,238.4,238.6,237.56,238.13,6980.0,237.9652,238.1649,237.1268,237.6957,6980.0
2025-03-24 10:00:00,238.57,238.57,237.7,238.13,14479.0,238.1349,238.1349,237.2665,237.6957,14479.0
2025-03-24 10:10:00,238.52,238.56,238.07,238.56,9785.0,238.085,238.1249,237.6358,238.1249,9785.0
2025-03-24 10:20:00,238.56,239.14,238.56,239.03,10233.0,238.1249,238.7039,238.1249,238.5941,10233.0
2025-03-24 10:30:00,239.06,239.34,238.81,239.13,3114.0,238.624,238.9035,238.3745,238.6939,3114.0
2025-03-24 10:40:00,239.02,239.34,238.7,238.98,4463.0,238.5841,238.9035,238.2647,238.5442,4463.0
2025-03-24 10:50:00,238.99,239.39,238.98,239.39,10320.0,238.5541,238.9534,238.5442,238.9534,10320.0
2025-03-24 11:00:00,239.39,239.39,238.8,238.86,8429.0,238.9534,238.9534,238.3645,238.4244,8429.0
2025-03-24 11:10:00,238.77,239.05,238.7,238.78,5414.0,238.3345,238.614,238.2647,238.3445,5414.0
2025-03-24 11:20:00,238.79,238.95,238.12,238.18,3447.0,238.3545,238.5142,237.6857,237.7456,3447.0
2025-03-24 11:30:00,238.2,238.57,238.19,238.56,3022.0,237.7656,238.1349,237.7556,238.1249,3022.0
2025-03-24 11:40:00,238.41,239.21,238.4,239.21,6770.0,237.9752,238.7737,237.9652,238.7737,6770.0
2025-03-24 11:50:00,239.09,239.39,239.09,239.17,4997.0,238.654,238.9534,238.654,238.7338,4997.0
2025-03-24 12:00:00,239.17,239.53,239.12,239.53,9981.0,238.7338,239.0932,238.6839,239.0932,9981.0
2025-03-24 12:10:00,239.52,239.92,239.51,239.71,5029.0,239.0832,239.4825,239.0732,239.2728,5029.0
2025-03-24 12:20:00,239.65,239.91,239.17,239.19,4795.0,239.2129,239.4725,238.7338,238.7538,4795.0
2025-03-24 12:30:00,238.99,239.24,238.99,239.06,1145.0,238.5541,238.8037,238.5541,238.624,1145.0
2025-03-24 12:40:00,238.69,238.96,238.41,238.74,6026.0,238.2547,238.5242,237.9752,238.3046,6026.0
2025-03-24 12:50:00,238.9,238.9,238.51,238.62,5046.0,238.4643,238.4643,238.075,238.1848,5046.0
2025-03-24 13:00:00,238.56,238.8,238.41,238.67,1413.0,238.1249,238.3645,237.9752,238.2347,1413.0
2025-03-24 13:10:00,238.49,238.53,238.33,238.38,6265.0,238.0551,238.095,237.8954,237.9453,6265.0
2025-03-24 13:20:00,238.48,238.49,238.23,238.33,2698.0,238.0451,238.0551,237.7955,237.8954,2698.0
2025-03-24 13:30:00,238.43,238.94,238.27,238.93,4561.0,237.9952,238.5042,237.8355,238.4943,4561.0
2025-03-24 13:40:00,238.98,238.98,238.58,238.73,4987.0,238.5442,238.5442,238.1449,238.2946,4987.0
2025-03-24 13:50:00,238.85,238.89,238.61,238.82,4759.0,238.4144,238.4543,238.1748,238.3845,4759.0
2025-03-24 14:00:00,238.83,238.86,238.33,238.56,5961.0,238.3944,238.4244,237.8954,238.1249,5961.0
2025-03-24 14:10:00,238.56,238.56,238.22,238.23,5148.0,238.1249,238.1249,237.7856,237.7955,5148.0
2025-03-24 14:20:00,238.15,238.27,237.8,238.21,6175.0,237.7157,237.8355,237.3663,237.7756,6175.0
2025-03-24 14:30:00,238.17,239.16,238.1,239.16,6673.0,237.7356,238.7238,237.6658,238.7238,6673.0
2025-03-24 14:40:00,239.31,239.45,239.05,239.34,5067.0,238.8736,239.0133,238.614,238.9035,5067.0
2025-03-24 14:50:00,239.38,239.8,239.22,239.8,3425.0,238.9434,239.3627,238.7837,239.3627,3425.0
2025-03-24 15:00:00,239.67,240.15,239.57,240.04,7644.0,239.2329,239.712,239.1331,239.6022,7644.0
2025-03-24 15:10:00,239.94,240.37,239.94,240.05,9274.0,239.5024,239.9316,239.5024,239.6122,9274.0
2025-03-24 15:20:00,240.06,240.19,239.84,239.87,9360.0,239.6222,239.752,239.4026,239.4325,9360.0
2025-03-24 15:30:00,239.82,240.1,239.75,240.04,10475.0,239.3826,239.6621,239.3128,239.6022,10475.0
2025-03-24 15:40:00,240.02,240.73,239.89,240.73,20298.0,239.5823,240.291,239.4525,240.291,20298.0
2025-03-24 15:50:00,240.75,241.57,240.15,240.81,78697.0,240.3109,241.1294,239.712,240.3708,78697.0
2025-03-25 09:30:00,240.07,241.19,240.07,240.75,7323.0,239.6322,240.7501,239.6322,240.3109,7323.0
2025-03-25 09:40:00,240.75,240.95,240.43,240.52,2847.0,240.3109,240.5106,239.9915,240.0814,2847.0
2025-03-25 09:50:00,239.37,240.1,239.37,239.9,1363.0,238.9335,239.6621,238.9335,239.4625,1363.0
2025-03-25 10:00:00,239.39,239.54,237.92,238.27,19210.0,238.9534,239.1031,237.4861,237.8355,19210.0
2025-03-25 10:10:00,238.28,239.53,238.0,239.04,11841.0,237.8454,239.0932,237.566,238.6041,11841.0
2025-03-25 10:20:00,239.02,239.84,238.95,239.21,2546.0,238.5841,239.4026,238.5142,238.7737,2546.0
2025-03-25 10:30:00,239.17,239.93,239.16,239.93,2393.0,238.7338,239.4924,238.7238,239.4924,2393.0
2025-03-25 10:40:00,240.01,240.01,239.7,239.91,1667.0,239.5723,239.5723,239.2629,239.4725,1667.0
2025-03-25 10:50:00,240.14,240.4,240.14,240.31,2517.0,239.702,239.9616,239.702,239.8717,2517.0
2025-03-25 11:00:00,240.49,240.87,240.49,240.55,2856.0,240.0514,240.4307,240.0514,240.1113,2856.0
2025-03-25 11:10:00,240.56,240.74,240.4,240.61,1388.0,240.1213,240.301,239.9616,240.1712,1388.0
2025-03-25 11:20:00,240.42,240.96,240.42,240.46,2720.0,239.9815,240.5206,239.9815,240.0215,2720.0
2025-03-25 11:30:00,240.46,240.97,240.46,240.7,2624.0,240.0215,240.5305,240.0215,240.261,2624.0
2025-03-25 11:40:00,240.71,240.94,240.45,240.45,6321.0,240.271,240.5006,240.0115,240.0115,6321.0
2025-03-25 11:50:00,240.51,240.51,239.39,239.39,9597.0,240.0714,240.0714,238.9534,238.9534,9597.0
2025-03-25 12:00:00,239.34,239.63,239.01,239.49,4693.0,238.9035,239.193,238.5741,239.0532,4693.0
2025-03-25 12:10:00,239.5,239.56,239.33,239.42,1660.0,239.0632,239.1231,238.8935,238.9834,1660.0
2025-03-25 12:20:00,239.46,239.78,239.29,239.61,2234.0,239.0233,239.3427,238.8536,239.173,2234.0
2025-03-25 12:30:00,239.56,239.86,239.38,239.58,6739.0,239.1231,239.4226,238.9434,239.1431,6739.0
2025-03-25 12:40:00,239.55,239.67,239.42,239.56,4060.0,239.1131,239.2329,238.9834,239.1231,4060.0
2025-03-25 12:50:00,239.56,239.98,239.56,239.85,4096.0,239.1231,239.5423,239.1231,239.4126,4096.0
2025-03-25 13:00:00,240.08,240.52,240.05,240.52,3212.0,239.6422,240.0814,239.6122,240.0814,3212.0
2025-03-25 13:10:00,240.59,240.7,240.25,240.34,2973.0,240.1512,240.261,239.8118,239.9017,2973.0
2025-03-25 13:20:00,240.34,240.34,240.17,240.29,1242.0,239.9017,239.9017,239.732,239.8518,1242.0
2025-03-25 13:30:00,240.37,240.43,240.25,240.43,2077.0,239.9316,239.9915,239.8118,239.9915,2077.0
2025-03-25 13:40:00,240.3,240.7,240.12,240.23,5946.0,239.8618,240.261,239.6821,239.7919,5946.0
2025-03-25 13:50:00,240.11,240.35,239.93,240.1,2391.0,239.6721,239.9117,239.4924,239.6621,2391.0
2025-03-25 14:00:00,240.09,240.34,239.9,240.08,2133.0,239.6521,239.9017,239.4625,239.6422,2133.0
2025-03-25 14:10:00,239.96,240.2,239.96,240.05,2003.0,239.5224,239.7619,239.5224,239.6122,2003.0
2025-03-25 14:20:00,240.05,240.58,240.02,240.44,4929.0,239.6122,240.1412,239.5823,240.0015,4929.0
2025-03-25 14:30:00,240.44,240.44,239.75,239.94,6866.0,240.0015,240.0015,239.3128,239.5024,6866.0
2025-03-25 14:40:00,239.75,239.93,239.56,239.77,2105.0,239.3128,239.4924,239.1231,239.3327,2105.0
2025-03-25 14:50:00,239.77,239.95,239.57,239.78,4233.0,239.3327,239.5124,239.1331,239.3427,4233.0
2025-03-25 15:00:00,239.9,240.47,239.87,240.26,6922.0,239.4625,240.0314,239.4325,239.8218,6922.0
2025-03-25 15:10:00,240.37,240.45,239.99,240.28,8893.0,239.9316,240.0115,239.5523,239.8418,8893.0
2025-03-25 15:20:00,240.28,240.37,239.95,239.97,10659.0,239.8418,239.9316,239.5124,239.5324,10659.0
2025-03-25 15:30:00,239.97,240.28,237.98,239.87,21381.0,239.5324,239.8418,237.546,239.4325,21381.0
2025-03-25 15:40:00,239.87,241.08,239.73,241.01,16325.0,239.4325,240.6403,239.2928,240.5705,16325.0
2025-03-25 15:50:00,240.77,241.17,240.44,240.94,71400.0,240.3309,240.7302,240.0015,240.5006,71400.0
2025-03-26 09:30:00,241.46,243.06,241.42,242.94,11579.0,241.0196,242.6167,240.9797,242.4969,11579.0
2025-03-26 09:40:00,242.28,243.3,242.14,242.26,10553.0,241.8381,242.8563,241.6984,241.8182,10553.0
2025-03-26 09:50:00,242.29,242.54,241.97,241.97,2922.0,241.8481,242.0977,241.5287,241.5287,2922.0
2025-03-26 10:00:00,241.83,242.55,241.81,242.52,4850.0,241.389,242.1077,241.369,242.0777,4850.0
2025-03-26 10:10:00,242.39,242.63,241.82,242.15,7676.0,241.9479,242.1875,241.379,241.7084,7676.0
2025-03-26 10:20:00,241.45,241.76,241.45,241.48,3551.0,241.0097,241.3191,241.0097,241.0396,3551.0
2025-03-26 10:30:00,241.8,242.47,241.64,242.3,3295.0,241.359,242.0278,241.1993,241.8581,3295.0
2025-03-26 10:40:00,242.19,242.19,241.36,241.36,5241.0,241.7483,241.7483,240.9198,240.9198,5241.0
2025-03-26 10:50:00,241.43,241.98,241.28,241.29,10832.0,240.9897,241.5387,240.84,240.85,10832.0
2025-03-26 11:00:00,241.3,241.51,241.02,241.3,12498.0,240.8599,241.0696,240.5804,240.8599,12498.0
2025-03-26 11:10:00,241.34,241.35,240.68,240.68,4149.0,240.8999,240.9098,240.2411,240.2411,4149.0
2025-03-26 11:20:00,240.77,240.8,240.31,240.31,1906.0,240.3309,240.3608,239.8717,239.8717,1906.0
2025-03-26 11:30:00,240.45,241.17,240.44,240.97,11036.0,240.0115,240.7302,240.0015,240.5305,11036.0
2025-03-26 11:40:00,241.1,241.15,240.5,240.5,3039.0,240.6603,240.7102,240.0614,240.0614,3039.0
2025-03-26 11:50:00,240.46,240.53,239.93,240.18,5793.0,240.0215,240.0913,239.4924,239.742,5793.0
2025-03-26 12:00:00,240.18,240.73,240.17,240.54,6959.0,239.742,240.291,239.732,240.1013,6959.0
2025-03-26 12:10:00,240.54,240.9,240.54,240.81,4288.0,240.1013,240.4607,240.1013,240.3708,4288.0
2025-03-26 12:20:00,240.81,241.19,240.77,241.08,9111.0,240.3708,240.7501,240.3309,240.6403,9111.0
2025-03-26 12:30:00,241.09,241.24,240.98,241.11,3074.0,240.6503,240.8,240.5405,240.6703,3074.0
2025-03-26 12:40:00,241.11,241.19,240.76,241.1,6360.0,240.6703,240.7501,240.3209,240.6603,6360.0
2025-03-26 12:50:00,241.04,241.05,240.08,240.19,4951.0,240.6004,240.6104,239.6422,239.752,4951.0
2025-03-26 13:00:00,240.19,240.21,239.8,239.81,6157.0,239.752,239.7719,239.3627,239.3727,6157.0
2025-03-26 13:10:00,239.9,240.1,239.4,239.41,7524.0,239.4625,239.6621,238.9634,238.9734,7524.0
2025-03-26 13:20:00,239.24,239.24,238.8,238.86,6337.0,238.8037,238.8037,238.3645,238.4244,6337.0
2025-03-26 13:30:00,238.71,238.71,238.03,238.2,3950.0,238.2747,238.2747,237.5959,237.7656,3950.0
2025-03-26 13:40:00,238.2,238.9,238.19,238.46,5814.0,237.7656,238.4643,237.7556,238.0251,5814.0
2025-03-26 13:50:00,238.65,238.71,238.44,238.44,3166.0,238.2148,238.2747,238.0051,238.0051,3166.0
2025-03-26 14:00:00,238.65,238.65,238.09,238.29,3789.0,238.2148,238.2148,237.6558,237.8554,3789.0
2025-03-26 14:10:00,238.29,238.67,238.29,238.52,2733.0,237.8554,238.2347,237.8554,238.085,2733.0
2025-03-26 14:20:00,238.36,238.75,238.36,238.5,3900.0,237.9253,238.3146,237.9253,238.065,3900.0
2025-03-26 14:30:00,238.53,238.67,237.72,238.0,4317.0,238.095,238.2347,237.2865,237.566,4317.0
2025-03-26 14:40:00,238.05,238.05,237.12,237.2,4548.0,237.6159,237.6159,236.6876,236.7674,4548.0
2025-03-26 14:50:00,237.2,237.74,237.14,237.38,4009.0,236.7674,237.3064,236.7075,236.9471,4009.0
2025-03-26 15:00:00,237.49,237.63,237.16,237.16,27325.0,237.0569,237.1966,236.7275,236.7275,27325.0
2025-03-26 15:10:00,237.22,237.57,236.9,237.46,8123.0,236.7874,237.1367,236.468,237.0269,8123.0
2025-03-26 15:20:00,237.46,237.96,237.3,237.3,14667.0,237.0269,237.526,236.8672,236.8672,14667.0
2025-03-26 15:30:00,237.49,237.53,236.98,237.14,26534.0,237.0569,237.0968,236.5478,236.7075,26534.0
2025-03-26 15:40:00,237.03,237.89,237.03,237.89,19938.0,236.5977,237.4562,236.5977,237.4562,19938.0
2025-03-26 15:50:00,238.0,238.16,236.69,237.05,102496.0,237.566,237.7257,236.2583,236.6177,102496.0
2025-03-27 09:30:00,236.0,236.06,233.65,233.97,8437.0,235.5696,235.6295,233.2239,233.5433,8437.0
2025-03-27 09:40:00,233.5,234.08,233.26,234.04,5458.0,233.0742,233.6531,232.8346,233.6132,5458.0
2025-03-27 09:50:00,234.04,235.97,234.04,235.62,11769.0,233.6132,235.5397,233.6132,235.1903,11769.0
2025-03-27 10:00:00,236.0,236.49,235.82,236.22,16603.0,235.5696,236.0587,235.3899,235.7892,16603.0
2025-03-27 10:10:00,235.98,237.23,235.4,237.23,16856.0,235.5496,236.7974,234.9707,236.7974,16856.0
2025-03-27 10:20:00,237.14,238.59,237.13,238.43,9045.0,236.7075,238.1549,236.6975,237.9952,9045.0
2025-03-27 10:30:00,238.18,239.6,238.18,239.59,23888.0,237.7456,239.163,237.7456,239.1531,23888.0
2025-03-27 10:40:00,239.5,239.59,239.02,239.34,17847.0,239.0632,239.1531,238.5841,238.9035,17847.0
2025-03-27 10:50:00,239.2,239.39,238.97,239.21,12675.0,238.7638,238.9534,238.5342,238.7737,12675.0
2025-03-27 11:00:00,239.28,239.34,238.7,238.86,15609.0,238.8436,238.9035,238.2647,238.4244,15609.0
2025-03-27 11:10:00,238.86,239.34,238.78,239.31,28255.0,238.4244,238.9035,238.3445,238.8736,28255.0
2025-03-27 11:20:00,239.18,239.59,238.7,238.82,11188.0,238.7438,239.1531,238.2647,238.3845,11188.0
2025-03-27 11:30:00,238.8,238.8,237.31,237.4,18817.0,238.3645,238.3645,236.8772,236.967,18817.0
2025-03-27 11:40:00,237.4,237.63,237.4,237.42,900.0,236.967,237.1966,236.967,236.987,900.0
2025-03-27 11:50:00,237.5,237.74,237.48,237.59,1973.0,237.0669,237.3064,237.0469,237.1567,1973.0
2025-03-27 12:00:00,237.56,238.43,237.55,238.3,3841.0,237.1268,237.9952,237.1168,237.8654,3841.0
2025-03-27 12:10:00,238.18,238.41,238.0,238.41,2624.0,237.7456,237.9752,237.566,237.9752,2624.0
2025-03-27 12:20:00,238.28,238.45,237.65,237.83,2536.0,237.8454,238.0151,237.2166,237.3963,2536.0
2025-03-27 12:30:00,237.71,238.27,237.65,237.9,7769.0,237.2765,237.8355,237.2166,237.4661,7769.0
2025-03-27 12:40:00,238.01,238.33,237.53,237.54,7328.0,237.5759,237.8954,237.0968,237.1068,7328.0
2025-03-27 12:50:00,237.58,237.58,236.82,236.82,5297.0,237.1467,237.1467,236.3881,236.3881,5297.0
2025-03-27 13:00:00,236.96,237.44,236.84,237.15,11102.0,236.5278,237.007,236.4081,236.7175,11102.0
2025-03-27 13:10:00,237.5,238.02,237.42,237.79,8082.0,237.0669,237.5859,236.987,237.3563,8082.0
2025-03-27 13:20:00,237.62,237.83,237.35,237.35,9507.0,237.1866,237.3963,236.9171,236.9171,9507.0
2025-03-27 13:30:00,237.51,237.67,237.39,237.67,2241.0,237.0768,237.2366,236.9571,237.2366,2241.0
2025-03-27 13:40:00,237.67,237.92,237.66,237.87,2738.0,237.2366,237.4861,237.2266,237.4362,2738.0
2025-03-27 13:50:00,238.0,238.0,237.34,237.71,5064.0,237.566,237.566,236.9072,237.2765,5064.0
2025-03-27 14:00:00,237.76,238.51,237.76,238.51,3031.0,237.3264,238.075,237.3264,238.075,3031.0
2025-03-27 14:10:00,238.49,238.97,238.43,238.62,8187.0,238.0551,238.5342,237.9952,238.1848,8187.0
2025-03-27 14:20:00,238.57,238.82,238.11,238.2,7513.0,238.1349,238.3845,237.6758,237.7656,7513.0
2025-03-27 14:30:00,238.2,238.63,238.01,238.51,3346.0,237.7656,238.1948,237.5759,238.075,3346.0
2025-03-27 14:40:00,238.63,238.83,238.48,238.83,3659.0,238.1948,238.3944,238.0451,238.3944,3659.0
2025-03-27 14:50:00,238.83,239.0,238.42,238.42,6974.0,238.3944,238.5641,237.9852,237.9852,6974.0
2025-03-27 15:00:00,238.52,239.18,238.52,239.11,12042.0,238.085,238.7438,238.085,238.6739,12042.0
2025-03-27 15:10:00,238.99,239.47,238.93,239.47,5894.0,238.5541,239.0333,238.4943,239.0333,5894.0
2025-03-27 15:20:00,239.47,239.77,239.27,239.31,16754.0,239.0333,239.3327,238.8336,238.8736,16754.0
2025-03-27 15:30:00,239.19,239.37,238.84,239.0,12254.0,238.7538,238.9335,238.4044,238.5641,12254.0
2025-03-27 15:40:00,239.0,239.0,238.32,238.44,25132.0,238.5641,238.5641,237.8854,238.0051,25132.0
2025-03-27 15:50:00,238.29,238.45,237.55,237.66,130634.0,237.8554,238.0151,237.1168,237.2266,130634.0
2025-03-28 09:30:00,236.82,236.82,235.7,235.7,4072.0,236.3881,236.3881,235.2701,235.2701,4072.0
2025-03-28 09:40:00,235.7,235.9,233.68,234.36,5691.0,235.2701,235.4698,233.2538,233.9326,5691.0
2025-03-28 09:50:00,234.6,234.99,233.42,233.42,5429.0,234.1722,234.5614,232.9943,232.9943,5429.0
2025-03-28 10:00:00,233.42,234.49,232.84,233.06,18614.0,232.9943,234.0624,232.4154,232.635,18614.0
2025-03-28 10:10:00,233.06,233.45,232.69,233.12,10687.0,232.635,233.0243,232.2656,232.6949,10687.0
2025-03-28 10:20:00,232.81,232.85,232.02,232.29,10288.0,232.3854,232.4253,231.5969,231.8664,10288.0
2025-03-28 10:30:00,232.52,232.91,231.87,232.16,4979.0,232.0959,232.4852,231.4471,231.7366,4979.0
2025-03-28 10:40:00,232.52,233.05,231.65,231.66,5711.0,232.0959,232.625,231.2275,231.2375,5711.0
2025-03-28 10:50:00,231.61,232.25,231.61,232.09,4322.0,231.1876,231.8264,231.1876,231.6667,4322.0
2025-03-28 11:00:00,232.08,232.25,231.55,231.73,9234.0,231.6567,231.8264,231.1277,231.3074,9234.0
2025-03-28 11:10:00,231.93,232.14,231.47,232.01,8758.0,231.507,231.7166,231.0479,231.5869,8758.0
2025-03-28 11:20:00,231.99,232.12,231.77,231.92,9491.0,231.5669,231.6967,231.3473,231.497,9491.0
2025-03-28 11:30:00,231.81,232.69,231.73,232.69,6590.0,231.3872,232.2656,231.3074,232.2656,6590.0
2025-03-28 11:40:00,232.71,232.79,232.18,232.58,4747.0,232.2856,232.3655,231.7566,232.1558,4747.0
2025-03-28 11:50:00,232.58,232.58,232.18,232.19,3715.0,232.1558,232.1558,231.7566,231.7665,3715.0
2025-03-28 12:00:00,232.11,232.61,232.1,232.27,4669.0,231.6867,232.1858,231.6767,231.8464,4669.0
2025-03-28 12:10:00,232.31,232.46,231.82,232.02,5144.0,231.8863,232.0361,231.3972,231.5969,5144.0
2025-03-28 12:20:00,232.08,232.08,231.6,231.62,2621.0,231.6567,231.6567,231.1776,231.1976,2621.0
2025-03-28 12:30:00,231.76,232.12,231.75,232.09,6483.0,231.3373,231.6967,231.3274,231.6667,6483.0
2025-03-28 12:40:00,232.26,232.34,232.05,232.21,5799.0,231.8364,231.9163,231.6268,231.7865,5799.0
2025-03-28 12:50:00,232.18,232.18,231.48,231.48,3979.0,231.7566,231.7566,231.0578,231.0578,3979.0
2025-03-28 13:00:00,231.42,231.57,231.01,231.01,8080.0,230.998,231.1477,230.5887,230.5887,8080.0
2025-03-28 13:10:00,231.01,231.24,230.81,231.24,4589.0,230.5887,230.8183,230.3891,230.8183,4589.0
2025-03-28 13:20:00,231.2,231.24,230.5,230.5,6418.0,230.7784,230.8183,230.0796,230.0796,6418.0
2025-03-28 13:30:00,230.36,230.66,230.21,230.6,7613.0,229.9399,230.2393,229.7902,230.1794,7613.0
2025-03-28 13:40:00,230.58,230.81,230.41,230.81,3743.0,230.1595,230.3891,229.9898,230.3891,3743.0
2025-03-28 13:50:00,230.59,231.17,230.59,231.17,5070.0,230.1695,230.7484,230.1695,230.7484,5070.0
2025-03-28 14:00:00,231.27,231.47,230.96,231.14,27217.0,230.8482,231.0479,230.5388,230.7185,27217.0
2025-03-28 14:10:00,231.36,231.56,231.12,231.13,3924.0,230.9381,231.1377,230.6985,230.7085,3924.0
2025-03-28 14:20:00,231.19,231.19,230.4,230.77,8242.0,230.7684,230.7684,229.9798,230.3491,8242.0
2025-03-28 14:30:00,230.7,230.76,230.22,230.34,7445.0,230.2793,230.3392,229.8001,229.9199,7445.0
2025-03-28 14:40:00,230.22,230.57,230.19,230.56,9063.0,229.8001,230.1495,229.7702,230.1395,9063.0
2025-03-28 14:50:00,230.64,231.09,230.44,231.03,9647.0,230.2194,230.6686,230.0197,230.6087,9647.0
2025-03-28 15:00:00,230.98,231.71,230.98,231.6,8790.0,230.5588,231.2874,230.5588,231.1776,8790.0
2025-03-28 15:10:00,231.56,231.58,230.92,231.14,15740.0,231.1377,231.1577,230.4989,230.7185,15740.0
2025-03-28 15:20:00,231.14,231.14,230.73,230.82,12193.0,230.7185,230.7185,230.3092,230.399,12193.0
2025-03-28 15:30:00,230.76,231.2,230.76,231.0,18558.0,230.3392,230.7784,230.3392,230.5787,18558.0
2025-03-28 15:40:00,230.97,232.08,230.69,231.99,48346.0,230.5488,231.6567,230.2693,231.5669,48346.0
2025-03-28 15:50:00,231.69,233.18,231.41,232.79,168662.0,231.2675,232.7547,230.988,232.3655,168662.0
2025-03-31 09:30:00,231.28,231.92,228.77,228.77,25172.0,230.8582,231.497,228.3528,228.3528,25172.0
2025-03-31 09:40:00,228.87,228.87,225.0,226.62,10609.0,228.4526,228.4526,224.5897,226.2067,10609.0
2025-03-31 09:50:00,226.59,228.18,226.59,227.94,18723.0,226.1768,227.7639,226.1768,227.5243,18723.0
2025-03-31 10:00:00,227.95,229.54,227.95,229.38,25293.0,227.5343,229.1214,227.5343,228.9617,25293.0
2025-03-31 10:10:00,229.78,229.79,228.94,228.96,29021.0,229.3609,229.3709,228.5225,228.5424,29021.0
2025-03-31 10:20:00,229.15,229.2,227.99,227.99,11788.0,228.7321,228.782,227.5742,227.5742,11788.0
2025-03-31 10:30:00,228.02,229.45,228.01,229.11,21677.0,227.6042,229.0315,227.5942,228.6922,21677.0
2025-03-31 10:40:00,229.12,230.06,229.11,229.73,5577.0,228.7021,229.6404,228.6922,229.311,5577.0
2025-03-31 10:50:00,229.67,229.67,229.06,229.14,7882.0,229.2511,229.2511,228.6423,228.7221,7882.0
2025-03-31 11:00:00,229.34,229.85,229.26,229.57,11350.0,228.9217,229.4308,228.8419,229.1513,11350.0
2025-03-31 11:10:00,229.71,230.02,229.56,229.92,5397.0,229.2911,229.6005,229.1413,229.5007,5397.0
2025-03-31 11:20:00,230.0,230.21,229.63,229.72,4525.0,229.5805,229.7902,229.2112,229.3011,4525.0
2025-03-31 11:30:00,229.66,230.7,229.44,230.7,19704.0,229.2412,230.2793,229.0216,230.2793,19704.0
2025-03-31 11:40:00,230.94,231.49,230.94,231.19,4738.0,230.5188,231.0678,230.5188,230.7684,4738.0
2025-03-31 11:50:00,231.14,231.27,230.78,231.0,6341.0,230.7185,230.8482,230.3591,230.5787,6341.0
2025-03-31 12:00:00,230.89,231.22,229.95,229.96,28933.0,230.4689,230.7983,229.5306,229.5406,28933.0
2025-03-31 12:10:00,229.78,230.3,229.24,230.09,8762.0,229.3609,229.88,228.8219,229.6704,8762.0
2025-03-31 12:20:00,229.82,230.64,229.7,230.6,11722.0,229.4009,230.2194,229.2811,230.1794,11722.0
2025-03-31 12:30:00,230.35,230.57,230.17,230.39,3200.0,229.9299,230.1495,229.7502,229.9698,3200.0
2025-03-31 12:40:00,230.53,230.9,230.25,230.66,6981.0,230.1096,230.4789,229.8301,230.2393,6981.0
2025-03-31 12:50:00,230.56,230.6,230.08,230.34,4861.0,230.1395,230.1794,229.6604,229.9199,4861.0
2025-03-31 13:00:00,230.28,230.98,230.2,230.98,6194.0,229.86,230.5588,229.7802,230.5588,6194.0
2025-03-31 13:10:00,230.98,230.98,230.2,230.23,23151.0,230.5588,230.5588,229.7802,229.8101,23151.0
2025-03-31 13:20:00,229.99,230.22,229.45,230.22,4022.0,229.5706,229.8001,229.0315,229.8001,4022.0
2025-03-31 13:30:00,229.96,230.69,229.95,230.65,12800.0,229.5406,230.2693,229.5306,230.2294,12800.0
2025-03-31 13:40:00,230.51,230.51,229.63,229.82,9355.0,230.0896,230.0896,229.2112,229.4009,9355.0
2025-03-31 13:50:00,230.05,230.11,229.64,229.64,4272.0,229.6305,229.6903,229.2212,229.2212,4272.0
2025-03-31 14:00:00,229.61,231.54,229.6,231.54,13191.0,229.1913,231.1177,229.1813,231.1177,13191.0
2025-03-31 14:10:00,231.56,232.36,231.56,232.0,13601.0,231.1377,231.9362,231.1377,231.5769,13601.0
2025-03-31 14:20:00,232.42,232.6,231.46,231.46,16483.0,231.9961,232.1758,231.0379,231.0379,16483.0
2025-03-31 14:30:00,231.64,232.13,231.37,231.82,29462.0,231.2176,231.7067,230.948,231.3972,29462.0
2025-03-31 14:40:00,232.05,232.26,231.31,231.73,19313.0,231.6268,231.8364,230.8882,231.3074,19313.0
2025-03-31 14:50:00,231.73,232.26,231.43,231.51,19536.0,231.3074,231.8364,231.0079,231.0878,19536.0
2025-03-31 15:00:00,231.65,232.55,231.6,232.37,6428.0,231.2275,232.1259,231.1776,231.9462,6428.0
2025-03-31 15:10:00,232.42,232.83,232.31,232.7,5683.0,231.9961,232.4054,231.8863,232.2756,5683.0
2025-03-31 15:20:00,232.79,233.06,231.33,231.6,9444.0,232.3655,232.635,230.9081,231.1776,9444.0
2025-03-31 15:30:00,231.67,232.59,231.59,232.4,24050.0,231.2475,232.1658,231.1676,231.9762,24050.0
2025-03-31 15:40:00,232.63,234.37,232.63,233.86,66289.0,232.2057,233.9426,232.2057,233.4335,66289.0
2025-03-31 15:50:00,233.7,234.34,233.02,233.31,172804.0,233.2738,233.9126,232.595,232.8845,172804.0
2025-04-01 09:30:00,231.53,232.91,229.4,231.92,12854.0,231.1078,232.4852,228.9816,231.497,12854.0
2025-04-01 09:40:00,231.56,231.56,230.6,230.96,1338.0,231.1377,231.1377,230.1794,230.5388,1338.0
2025-04-01 09:50:00,231.35,232.02,230.57,231.51,39198.0,230.9281,231.5969,230.1495,231.0878,39198.0
2025-04-01 10:00:00,230.61,231.02,230.39,230.61,2607.0,230.1894,230.5987,229.9698,230.1894,2607.0
2025-04-01 10:10:00,230.69,231.35,230.06,231.19,6233.0,230.2693,230.9281,229.6404,230.7684,6233.0
2025-04-01 10:20:00,231.39,232.0,230.99,231.44,7946.0,230.968,231.5769,230.5687,231.0179,7946.0
2025-04-01 10:30:00,231.33,232.98,231.1,232.98,32105.0,230.9081,232.5551,230.6785,232.5551,32105.0
2025-04-01 10:40:00,232.8,233.02,232.49,233.02,2294.0,232.3754,232.595,232.066,232.595,2294.0
2025-04-01 10:50:00,232.98,234.81,232.88,234.75,7926.0,232.5551,234.3818,232.4553,234.3219,7926.0
2025-04-01 11:00:00,234.53,234.69,234.4,234.47,5159.0,234.1023,234.262,233.9725,234.0424,5159.0
2025-04-01 11:10:00,234.6,236.8,234.54,236.09,5260.0,234.1722,236.3681,234.1123,235.6594,5260.0
2025-04-01 11:20:00,235.69,236.05,235.42,235.43,1566.0,235.2602,235.6195,234.9907,235.0006,1566.0
2025-04-01 11:30:00,235.25,235.62,235.11,235.36,3514.0,234.821,235.1903,234.6812,234.9308,3514.0
2025-04-01 11:40:00,235.36,236.12,235.25,236.11,1764.0,234.9308,235.6894,234.821,235.6794,1764.0
2025-04-01 11:50:00,235.77,235.95,235.52,235.9,3945.0,235.34,235.5197,235.0905,235.4698,3945.0
2025-04-01 12:00:00,235.99,236.7,235.99,236.13,3501.0,235.5596,236.2683,235.5596,235.6994,3501.0
2025-04-01 12:10:00,236.36,236.36,235.77,235.8,1548.0,235.9289,235.9289,235.34,235.37,1548.0
2025-04-01 12:20:00,235.84,236.1,235.58,235.59,3600.0,235.4099,235.6694,235.1504,235.1603,3600.0
2025-04-01 12:30:00,235.58,236.0,234.93,235.0,9861.0,235.1504,235.5696,234.5016,234.5714,9861.0
2025-04-01 12:40:00,235.16,235.17,234.54,234.82,10427.0,234.7311,234.7411,234.1123,234.3918,10427.0
2025-04-01 12:50:00,235.08,235.6,234.79,235.2,41706.0,234.6513,235.1703,234.3618,234.7711,41706.0
2025-04-01 13:00:00,235.11,235.19,234.64,234.83,4224.0,234.6812,234.7611,234.2121,234.4017,4224.0
2025-04-01 13:10:00,234.7,235.17,234.52,234.89,3813.0,234.272,234.7411,234.0923,234.4616,3813.0
2025-04-01 13:20:00,234.87,235.01,234.17,234.17,3852.0,234.4417,234.5814,233.7429,233.7429,3852.0
2025-04-01 13:30:00,234.58,235.06,234.54,234.74,27111.0,234.1522,234.6313,234.1123,234.3119,27111.0
2025-04-01 13:40:00,234.89,235.07,234.76,235.03,2700.0,234.4616,234.6413,234.3319,234.6014,2700.0
2025-04-01 13:50:00,235.06,235.49,234.54,234.64,11484.0,234.6313,235.0605,234.1123,234.2121,11484.0
2025-04-01 14:00:00,234.72,234.72,233.72,233.89,4097.0,234.2919,234.2919,233.2938,233.4634,4097.0
2025-04-01 14:10:00,233.89,234.01,233.51,233.66,3924.0,233.4634,233.5832,233.0841,233.2339,3924.0
2025-04-01 14:20:00,233.67,234.55,233.51,234.3,13163.0,233.2438,234.1222,233.0841,233.8727,13163.0
2025-04-01 14:30:00,234.02,234.59,233.89,234.28,2938.0,233.5932,234.1622,233.4634,233.8527,2938.0
2025-04-01 14:40:00,234.46,234.77,234.46,234.73,7835.0,234.0324,234.3418,234.0324,234.3019,7835.0
2025-04-01 14:50:00,234.63,235.36,234.34,235.14,7451.0,234.2021,234.9308,233.9126,234.7112,7451.0
2025-04-01 15:00:00,235.09,235.9,235.08,235.89,4208.0,234.6613,235.4698,234.6513,235.4598,4208.0
2025-04-01 15:10:00,235.9,236.34,235.62,236.3,22432.0,235.4698,235.909,235.1903,235.8691,22432.0
2025-04-01 15:20:00,236.22,236.49,236.11,236.14,10883.0,235.7892,236.0587,235.6794,235.7093,10883.0
2025-04-01 15:30:00,236.27,236.66,235.9,236.59,13516.0,235.8391,236.2284,235.4698,236.1585,13516.0
2025-04-01 15:40:00,236.66,237.29,236.6,236.89,28364.0,236.2284,236.8572,236.1685,236.458,28364.0
2025-04-01 15:50:00,237.01,237.56,236.38,237.35,78890.0,236.5778,237.1268,235.9489,236.9171,78890.0
2025-04-02 09:30:00,234.06,237.93,234.06,237.93,12067.0,233.6331,237.4961,233.6331,237.4961,12067.0
2025-04-02 09:40:00,238.62,239.51,238.36,239.37,6529.0,238.1848,239.0732,237.9253,238.9335,6529.0
2025-04-02 09:50:00,238.97,239.36,238.07,238.69,7554.0,238.5342,238.9235,237.6358,238.2547,7554.0
2025-04-02 10:00:00,238.12,239.0,237.3,237.41,9395.0,237.6857,238.5641,236.8672,236.977,9395.0
2025-04-02 10:10:00,237.65,237.65,236.71,237.3,5803.0,237.2166,237.2166,236.2783,236.8672,5803.0
2025-04-02 10:20:00,237.21,238.05,236.99,238.01,5277.0,236.7774,237.6159,236.5578,237.5759,5277.0
2025-04-02 10:30:00,238.02,238.36,237.64,237.64,3707.0,237.5859,237.9253,237.2066,237.2066,3707.0
2025-04-02 10:40:00,238.0,238.08,236.81,237.13,8708.0,237.566,237.6458,236.3781,236.6975,8708.0
2025-04-02 10:50:00,237.29,238.38,237.29,238.06,3294.0,236.8572,237.9453,236.8572,237.6258,3294.0
2025-04-02 11:00:00,237.72,238.12,237.52,237.85,3531.0,237.2865,237.6857,237.0868,237.4162,3531.0
2025-04-02 11:10:00,237.92,237.93,237.32,237.63,3898.0,237.4861,237.4961,236.8872,237.1966,3898.0
2025-04-02 11:20:00,237.69,238.46,237.63,238.42,6042.0,237.2565,238.0251,237.1966,237.9852,6042.0
2025-04-02 11:30:00,238.35,239.09,238.28,238.97,3538.0,237.9153,238.654,237.8454,238.5342,3538.0
2025-04-02 11:40:00,238.99,239.27,238.78,239.02,4653.0,238.5541,238.8336,238.3445,238.5841,4653.0
2025-04-02 11:50:00,238.83,239.4,238.66,239.39,3919.0,238.3944,238.9634,238.2247,238.9534,3919.0
2025-04-02 12:00:00,239.4,239.79,239.26,239.47,10076.0,238.9634,239.3527,238.8237,239.0333,10076.0
2025-04-02 12:10:00,239.47,240.57,239.44,240.41,6880.0,239.0333,240.1313,239.0033,239.9716,6880.0
2025-04-02 12:20:00,240.41,240.61,240.25,240.38,3004.0,239.9716,240.1712,239.8118,239.9416,3004.0
2025-04-02 12:30:00,240.42,240.55,239.82,239.83,6065.0,239.9815,240.1113,239.3826,239.3926,6065.0
2025-04-02 12:40:00,240.11,240.91,240.1,240.91,3907.0,239.6721,240.4706,239.6621,240.4706,3907.0
2025-04-02 12:50:00,240.89,241.05,240.52,240.95,5875.0,240.4507,240.6104,240.0814,240.5106,5875.0
2025-04-02 13:00:00,241.13,241.79,241.13,241.79,5429.0,240.6902,241.349,240.6902,241.349,5429.0
2025-04-02 13:10:00,241.99,242.38,241.73,241.73,2806.0,241.5487,241.938,241.2891,241.2891,2806.0
2025-04-02 13:20:00,241.75,241.75,241.23,241.24,1851.0,241.3091,241.3091,240.7901,240.8,1851.0
2025-04-02 13:30:00,241.44,241.44,240.17,240.5,4532.0,240.9997,240.9997,239.732,240.0614,4532.0
2025-04-02 13:40:00,240.73,240.78,239.8,239.8,4414.0,240.291,240.3409,239.3627,239.3627,4414.0
2025-04-02 13:50:00,239.89,239.95,239.23,239.94,2060.0,239.4525,239.5124,238.7937,239.5024,2060.0
2025-04-02 14:00:00,239.7,240.19,239.6,239.68,4263.0,239.2629,239.752,239.163,239.2429,4263.0
2025-04-02 14:10:00,239.67,239.67,238.9,239.27,3974.0,239.2329,239.2329,238.4643,238.8336,3974.0
2025-04-02 14:20:00,239.2,239.49,238.41,238.5,6631.0,238.7638,239.0532,237.9752,238.065,6631.0
2025-04-02 14:30:00,238.39,239.61,238.1,239.38,7428.0,237.9552,239.173,237.6658,238.9434,7428.0
2025-04-02 14:40:00,239.54,239.87,239.37,239.77,2881.0,239.1031,239.4325,238.9335,239.3327,2881.0
2025-04-02 14:50:00,239.57,239.57,238.44,238.5,6208.0,239.1331,239.1331,238.0051,238.065,6208.0
2025-04-02 15:00:00,238.7,239.18,238.64,239.01,6590.0,238.2647,238.7438,238.2048,238.5741,6590.0
2025-04-02 15:10:00,238.76,238.85,238.39,238.41,11896.0,238.3246,238.4144,237.9552,237.9752,11896.0
2025-04-02 15:20:00,238.5,239.11,238.48,238.97,9449.0,238.065,238.6739,238.0451,238.5342,9449.0
2025-04-02 15:30:00,238.75,239.71,238.67,239.63,8456.0,238.3146,239.2728,238.2347,239.193,8456.0
2025-04-02 15:40:00,239.63,240.3,239.62,240.11,12993.0,239.193,239.8618,239.183,239.6721,12993.0
2025-04-02 15:50:00,240.25,240.66,239.74,240.12,62808.0,239.8118,240.2211,239.3028,239.6821,62808.0
2025-04-03 09:30:00,228.5,233.58,228.5,233.46,44759.0,228.0833,233.154,228.0833,233.0342,44759.0
2025-04-03 09:40:00,233.66,233.66,231.91,232.19,12535.0,233.2339,233.2339,231.4871,231.7665,12535.0
2025-04-03 09:50:00,232.5,233.9,232.0,233.36,22461.0,232.076,233.4734,231.5769,232.9344,22461.0
2025-04-03 10:00:00,233.49,233.62,232.23,232.79,18608.0,233.0642,233.1939,231.8065,232.3655,18608.0
2025-04-03 10:10:00,232.56,232.57,230.79,231.76,16235.0,232.1359,232.1459,230.3691,231.3373,16235.0
2025-04-03 10:20:00,231.67,231.98,230.48,231.55,79373.0,231.2475,231.5569,230.0597,231.1277,79373.0
2025-04-03 10:30:00,231.96,232.88,231.85,232.4,11107.0,231.537,232.4553,231.4272,231.9762,11107.0
2025-04-03 10:40:00,232.27,232.79,231.32,231.74,11998.0,231.8464,232.3655,230.8981,231.3174,11998.0
2025-04-03 10:50:00,231.74,231.74,230.65,231.11,13785.0,231.3174,231.3174,230.2294,230.6885,13785.0
2025-04-03 11:00:00,230.75,231.73,230.75,231.73,5596.0,230.3292,231.3074,230.3292,231.3074,5596.0
2025-04-03 11:10:00,231.79,233.4,231.79,233.21,11252.0,231.3673,232.9743,231.3673,232.7847,11252.0
2025-04-03 11:20:00,232.88,233.49,232.53,233.43,13098.0,232.4553,233.0642,232.1059,233.0043,13098.0
2025-04-03 11:30:00,232.8,233.26,232.39,232.92,4628.0,232.3754,232.8346,231.9662,232.4952,4628.0
2025-04-03 11:40:00,233.3,233.96,233.25,233.41,12961.0,232.8745,233.5333,232.8246,232.9843,12961.0
2025-04-03 11:50:00,233.42,235.65,233.42,235.48,13098.0,232.9943,235.2202,232.9943,235.0505,13098.0
2025-04-03 12:00:00,235.49,236.5,235.48,236.5,13679.0,235.0605,236.0687,235.0505,236.0687,13679.0
2025-04-03 12:10:00,236.15,238.19,236.14,237.05,25248.0,235.7193,237.7556,235.7093,236.6177,25248.0
2025-04-03 12:20:00,237.29,237.29,235.95,236.56,12082.0,236.8572,236.8572,235.5197,236.1286,12082.0
2025-04-03 12:30:00,236.56,236.73,235.75,235.91,10031.0,236.1286,236.2983,235.3201,235.4798,10031.0
2025-04-03 12:40:00,236.01,237.2,235.99,236.67,17932.0,235.5796,236.7674,235.5596,236.2384,17932.0
2025-04-03 12:50:00,236.92,237.18,235.92,236.11,49863.0,236.4879,236.7474,235.4897,235.6794,49863.0
2025-04-03 13:00:00,236.1,236.32,235.42,235.9,7980.0,235.6694,235.889,234.9907,235.4698,7980.0
2025-04-03 13:10:00,235.84,236.5,235.73,236.39,16078.0,235.4099,236.0687,235.3001,235.9589,16078.0
2025-04-03 13:20:00,236.48,236.63,235.48,236.22,22069.0,236.0487,236.1985,235.0505,235.7892,22069.0
2025-04-03 13:30:00,236.5,236.73,235.69,236.36,15228.0,236.0687,236.2983,235.2602,235.9289,15228.0
2025-04-03 13:40:00,236.35,236.78,236.22,236.43,34753.0,235.919,236.3482,235.7892,235.9988,34753.0
2025-04-03 13:50:00,236.51,236.67,236.01,236.05,53555.0,236.0787,236.2384,235.5796,235.6195,53555.0
2025-04-03 14:00:00,236.25,236.5,235.59,236.29,49151.0,235.8191,236.0687,235.1603,235.8591,49151.0
2025-04-03 14:10:00,236.57,236.85,235.98,236.4,46257.0,236.1386,236.418,235.5496,235.9689,46257.0
2025-04-03 14:20:00,236.4,236.99,236.26,236.73,28261.0,235.9689,236.5578,235.8291,236.2983,28261.0
2025-04-03 14:30:00,236.81,236.82,236.16,236.66,7419.0,236.3781,236.3881,235.7293,236.2284,7419.0
2025-04-03 14:40:00,236.31,237.48,236.31,237.39,20113.0,235.879,237.0469,235.879,236.9571,20113.0
2025-04-03 14:50:00,237.46,237.62,236.02,236.57,18847.0,237.0269,237.1866,235.5896,236.1386,18847.0
2025-04-03 15:00:00,236.44,237.64,235.99,237.44,30999.0,236.0088,237.2066,235.5596,237.007,30999.0
2025-04-03 15:10:00,237.46,237.61,236.02,236.74,52785.0,237.0269,237.1767,235.5896,236.3082,52785.0
2025-04-03 15:20:00,236.76,236.96,234.87,235.59,28954.0,236.3282,236.5278,234.4417,235.1603,28954.0
2025-04-03 15:30:00,235.58,236.17,235.41,236.12,109422.0,235.1504,235.7393,234.9807,235.6894,109422.0
2025-04-03 15:40:00,235.95,237.26,235.62,235.96,63015.0,235.5197,236.8273,235.1903,235.5297,63015.0
2025-04-03 15:50:00,236.14,237.96,235.58,237.13,349969.0,235.7093,237.526,235.1504,236.6975,349969.0
2025-04-04 09:30:00,231.3,234.58,231.3,232.12,52760.0,230.8782,234.1522,230.8782,231.6967,52760.0
2025-04-04 09:40:00,231.61,232.29,230.16,231.4,23334.0,231.1876,231.8664,229.7403,230.978,23334.0
2025-04-04 09:50:00,231.03,232.52,230.01,231.09,33608.0,230.6087,232.0959,229.5905,230.6686,33608.0
2025-04-04 10:00:00,231.09,231.1,227.14,227.87,14988.0,230.6686,230.6785,226.7258,227.4544,14988.0
2025-04-04 10:10:00,227.86,228.93,227.62,228.7,43985.0,227.4444,228.5125,227.2049,228.2829,43985.0
2025-04-04 10:20:00,228.78,229.96,228.35,228.44,20142.0,228.3628,229.5406,227.9336,228.0234,20142.0
2025-04-04 10:30:00,228.43,229.07,225.82,227.4,41820.0,228.0134,228.6522,225.4082,226.9853,41820.0
2025-04-04 10:40:00,227.38,227.99,225.13,226.1,155929.0,226.9653,227.5742,224.7194,225.6877,155929.0
2025-04-04 10:50:00,226.0,231.0,226.0,230.46,49350.0,225.5878,230.5787,225.5878,230.0397,49350.0
2025-04-04 11:00:00,230.25,233.2,230.06,232.02,23384.0,229.8301,232.7747,229.6404,231.5969,23384.0
2025-04-04 11:10:00,232.4,234.39,232.18,233.92,69676.0,231.9762,233.9625,231.7566,233.4934,69676.0
2025-04-04 11:20:00,234.04,235.82,232.87,232.96,154373.0,233.6132,235.3899,232.4453,232.5351,154373.0
2025-04-04 11:30:00,233.01,233.25,229.75,230.25,20578.0,232.5851,232.8246,229.331,229.8301,20578.0
2025-04-04 11:40:00,230.03,231.45,229.88,230.69,22608.0,229.6105,231.0279,229.4608,230.2693,22608.0
2025-04-04 11:50:00,230.34,231.15,228.67,228.67,32472.0,229.9199,230.7284,228.253,228.253,32472.0
2025-04-04 12:00:00,228.87,230.84,228.87,229.52,18087.0,228.4526,230.419,228.4526,229.1014,18087.0
2025-04-04 12:10:00,229.43,231.02,228.93,229.45,17295.0,229.0116,230.5987,228.5125,229.0315,17295.0
2025-04-04 12:20:00,229.47,229.47,228.34,228.34,5733.0,229.0515,229.0515,227.9236,227.9236,5733.0
2025-04-04 12:30:00,228.45,229.61,227.68,229.5,11735.0,228.0334,229.1913,227.2648,229.0815,11735.0
2025-04-04 12:40:00,229.43,229.94,228.49,229.93,30050.0,229.0116,229.5207,228.0733,229.5107,30050.0
2025-04-04 12:50:00,229.76,230.01,229.07,229.26,24046.0,229.341,229.5905,228.6522,228.8419,24046.0
2025-04-04 13:00:00,229.26,229.92,228.4,228.59,29481.0,228.8419,229.5007,227.9835,228.1731,29481.0
2025-04-04 13:10:00,228.6,229.18,227.37,227.93,20530.0,228.1831,228.762,226.9553,227.5143,20530.0
2025-04-04 13:20:00,228.1,230.36,228.1,229.76,21283.0,227.684,229.9399,227.684,229.341,21283.0
2025-04-04 13:30:00,229.75,231.1,228.94,230.47,18955.0,229.331,230.6785,228.5225,230.0497,18955.0
2025-04-04 13:40:00,230.71,231.71,230.26,231.6,32254.0,230.2892,231.2874,229.8401,231.1776,32254.0
2025-04-04 13:50:00,231.24,232.81,230.58,232.8,11999.0,230.8183,232.3854,230.1595,232.3754,11999.0
2025-04-04 14:00:00,232.98,233.95,231.26,231.26,29844.0,232.5551,233.5233,230.8382,230.8382,29844.0
2025-04-04 14:10:00,231.26,231.7,230.0,230.29,28251.0,230.8382,231.2774,229.5805,229.87,28251.0
2025-04-04 14:20:00,230.6,230.67,229.13,229.37,9204.0,230.1794,230.2493,228.7121,228.9517,9204.0
2025-04-04 14:30:00,229.13,229.45,228.09,228.73,20420.0,228.7121,229.0315,227.674,228.3129,20420.0
2025-04-04 14:40:00,228.66,229.39,227.96,229.39,34078.0,228.243,228.9717,227.5443,228.9717,34078.0
2025-04-04 14:50:00,229.19,230.23,228.86,229.54,26318.0,228.772,229.8101,228.4426,229.1214,26318.0
2025-04-04 15:00:00,229.76,229.77,228.69,229.29,19755.0,229.341,229.351,228.2729,228.8718,19755.0
2025-04-04 15:10:00,229.3,231.44,229.3,229.81,31940.0,228.8818,231.0179,228.8818,229.3909,31940.0
2025-04-04 15:20:00,230.01,231.83,230.01,231.03,63681.0,229.5905,231.4072,229.5905,230.6087,63681.0
2025-04-04 15:30:00,230.96,232.63,230.63,231.47,21185.0,230.5388,232.2057,230.2094,231.0479,21185.0
2025-04-04 15:40:00,231.36,233.08,230.84,232.07,62288.0,230.9381,232.6549,230.419,231.6468,62288.0
2025-04-04 15:50:00,231.94,232.2,230.3,230.7,259866.0,231.517,231.7765,229.88,230.2793,259866.0
2025-04-07 09:30:00,225.68,229.65,220.99,222.73,44445.0,225.2684,229.2312,220.587,222.3238,44445.0
2025-04-07 09:40:00,222.03,222.87,219.15,222.87,17459.0,221.6251,222.4635,218.7503,222.4635,17459.0
2025-04-07 09:50:00,222.87,226.75,222.56,226.75,61048.0,222.4635,226.3365,222.1541,226.3365,61048.0
2025-04-07 10:00:00,226.47,228.25,223.3,224.03,66678.0,226.057,227.8337,222.8928,223.6214,66678.0
2025-04-07 10:10:00,224.25,238.44,224.17,233.64,50954.0,223.841,238.0051,223.7612,233.2139,50954.0
2025-04-07 10:20:00,233.87,233.87,226.69,227.23,94814.0,233.4435,233.4435,226.2766,226.8156,94814.0
2025-04-07 10:30:00,227.16,230.95,225.62,225.63,184404.0,226.7457,230.5288,225.2085,225.2185,184404.0
2025-04-07 10:40:00,226.6,230.05,225.9,228.72,24445.0,226.1867,229.6305,225.488,228.3029,24445.0
2025-04-07 10:50:00,228.38,231.03,228.37,230.14,20403.0,227.9635,230.6087,227.9535,229.7203,20403.0
2025-04-07 11:00:00,229.82,231.99,226.92,227.0,23439.0,229.4009,231.5669,226.5062,226.586,23439.0
2025-04-07 11:10:00,226.71,227.83,223.59,225.31,19848.0,226.2965,227.4145,223.1822,224.8991,19848.0
2025-04-07 11:20:00,226.08,226.62,224.18,226.11,45615.0,225.6677,226.2067,223.7712,225.6976,45615.0
2025-04-07 11:30:00,226.39,228.34,225.75,227.26,29543.0,225.9771,227.9236,225.3383,226.8455,29543.0
2025-04-07 11:40:00,227.25,229.24,227.21,228.46,20336.0,226.8356,228.8219,226.7956,228.0434,20336.0
2025-04-07 11:50:00,228.46,229.2,227.17,227.8,46813.0,228.0434,228.782,226.7557,227.3846,46813.0
2025-04-07 12:00:00,227.98,227.98,226.02,226.18,30509.0,227.5642,227.5642,225.6078,225.7675,30509.0
2025-04-07 12:10:00,226.56,226.93,225.09,225.63,64461.0,226.1468,226.5161,224.6795,225.2185,64461.0
2025-04-07 12:20:00,225.63,227.41,224.69,226.59,39367.0,225.2185,226.9953,224.2802,226.1768,39367.0
2025-04-07 12:30:00,226.29,227.52,225.59,225.7,19516.0,225.8773,227.1051,225.1786,225.2884,19516.0
2025-04-07 12:40:00,225.65,226.14,224.69,225.69,41036.0,225.2385,225.7276,224.2802,225.2784,41036.0
2025-04-07 12:50:00,225.73,226.52,224.92,225.69,12400.0,225.3183,226.1069,224.5098,225.2784,12400.0
2025-04-07 13:00:00,225.35,228.53,224.09,224.83,27671.0,224.939,228.1132,223.6813,224.42,27671.0
2025-04-07 13:10:00,224.84,228.45,224.83,227.81,33054.0,224.43,228.0334,224.42,227.3945,33054.0
2025-04-07 13:20:00,227.81,229.77,227.53,229.69,9289.0,227.3945,229.351,227.115,229.2711,9289.0
2025-04-07 13:30:00,229.4,231.46,228.3,231.01,23535.0,228.9816,231.0379,227.8836,230.5887,23535.0
2025-04-07 13:40:00,230.84,231.59,229.77,231.42,17044.0,230.419,231.1676,229.351,230.998,17044.0
2025-04-07 13:50:00,231.43,231.93,230.56,231.8,21462.0,231.0079,231.507,230.1395,231.3773,21462.0
2025-04-07 14:00:00,231.99,232.67,229.68,230.83,29370.0,231.5669,232.2457,229.2611,230.409,29370.0
2025-04-07 14:10:00,231.21,231.64,229.67,230.87,12169.0,230.7883,231.2176,229.2511,230.449,12169.0
2025-04-07 14:20:00,230.68,231.37,228.62,228.62,11788.0,230.2593,230.948,228.2031,228.2031,11788.0
2025-04-07 14:30:00,229.2,230.54,229.08,230.03,11369.0,228.782,230.1196,228.6622,229.6105,11369.0
2025-04-07 14:40:00,230.3,231.31,229.35,230.71,46548.0,229.88,230.8882,228.9317,230.2892,46548.0
2025-04-07 14:50:00,230.47,230.5,227.91,228.42,12198.0,230.0497,230.0796,227.4944,228.0034,12198.0
2025-04-07 15:00:00,228.17,230.36,227.49,227.49,16959.0,227.7539,229.9399,227.0751,227.0751,16959.0
2025-04-07 15:10:00,227.6,229.64,227.54,229.2,26203.0,227.1849,229.2212,227.125,228.782,26203.0
2025-04-07 15:20:00,229.14,229.77,227.02,227.03,24547.0,228.7221,229.351,226.606,226.616,24547.0
2025-04-07 15:30:00,226.92,229.72,226.92,228.01,26200.0,226.5062,229.3011,226.5062,227.5942,26200.0
2025-04-07 15:40:00,228.12,228.15,226.37,227.67,49056.0,227.704,227.7339,225.9572,227.2548,49056.0
2025-04-07 15:50:00,227.7,229.01,226.9,228.79,161110.0,227.2847,228.5923,226.4862,228.3727,161110.0
2025-04-08 09:30:00,233.7,236.66,228.88,233.0,14452.0,233.2738,236.2284,228.4626,232.5751,14452.0
2025-04-08 09:40:00,232.81,235.34,231.84,234.4,13778.0,232.3854,234.9108,231.4172,233.9725,13778.0
2025-04-08 09:50:00,232.72,233.67,231.5,233.23,22205.0,232.2956,233.2438,231.0778,232.8047,22205.0
2025-04-08 10:00:00,233.47,233.97,231.57,233.43,11591.0,233.0442,233.5433,231.1477,233.0043,11591.0
2025-04-08 10:10:00,233.89,234.08,232.5,233.04,6986.0,233.4634,233.6531,232.076,232.615,6986.0
2025-04-08 10:20:00,233.04,233.88,232.63,233.11,7967.0,232.615,233.4535,232.2057,232.6849,7967.0
2025-04-08 10:30:00,233.42,233.42,232.39,233.0,16472.0,232.9943,232.9943,231.9662,232.5751,16472.0
2025-04-08 10:40:00,232.99,233.0,232.21,232.67,31172.0,232.5651,232.5751,231.7865,232.2457,31172.0
2025-04-08 10:50:00,232.44,232.95,230.93,231.0,22128.0,232.0161,232.5252,230.5088,230.5787,22128.0
2025-04-08 11:00:00,231.18,231.87,230.55,230.65,3328.0,230.7584,231.4471,230.1295,230.2294,3328.0
2025-04-08 11:10:00,230.23,230.51,229.21,230.5,40611.0,229.8101,230.0896,228.792,230.0796,40611.0
2025-04-08 11:20:00,230.57,231.18,229.53,230.06,18889.0,230.1495,230.7584,229.1114,229.6404,18889.0
2025-04-08 11:30:00,230.47,233.19,230.45,232.97,15140.0,230.0497,232.7647,230.0297,232.5451,15140.0
2025-04-08 11:40:00,233.01,233.33,231.24,232.04,48226.0,232.5851,232.9045,230.8183,231.6168,48226.0
2025-04-08 11:50:00,232.04,232.25,231.5,231.92,2984.0,231.6168,231.8264,231.0778,231.497,2984.0
2025-04-08 12:00:00,231.91,232.29,231.86,231.86,1605.0,231.4871,231.8664,231.4371,231.4371,1605.0
2025-04-08 12:10:00,231.59,232.08,230.04,230.26,13225.0,231.1676,231.6567,229.6205,229.8401,13225.0
2025-04-08 12:20:00,230.26,230.71,229.73,230.28,15649.0,229.8401,230.2892,229.311,229.86,15649.0
2025-04-08 12:30:00,230.63,230.77,229.11,229.11,10821.0,230.2094,230.3491,228.6922,228.6922,10821.0
2025-04-08 12:40:00,229.08,229.97,228.07,228.87,66221.0,228.6622,229.5506,227.6541,228.4526,66221.0
2025-04-08 12:50:00,229.37,229.65,227.48,227.75,37688.0,228.9517,229.2312,227.0651,227.3346,37688.0
2025-04-08 13:00:00,227.85,228.96,227.31,228.01,58669.0,227.4345,228.5424,226.8954,227.5942,58669.0
2025-04-08 13:10:00,227.75,228.78,226.58,228.28,140338.0,227.3346,228.3628,226.1668,227.8637,140338.0
2025-04-08 13:20:00,228.04,228.06,226.7,226.72,5210.0,227.6241,227.6441,226.2866,226.3065,5210.0
2025-04-08 13:30:00,226.33,228.5,226.31,228.4,39148.0,225.9172,228.0833,225.8973,227.9835,39148.0
2025-04-08 13:40:00,228.14,229.96,228.13,229.04,44648.0,227.7239,229.5406,227.714,228.6223,44648.0
2025-04-08 13:50:00,229.04,229.55,228.32,229.55,16625.0,228.6223,229.1314,227.9036,229.1314,16625.0
2025-04-08 14:00:00,229.17,229.74,228.23,228.28,12003.0,228.7521,229.321,227.8138,227.8637,12003.0
2025-04-08 14:10:00,228.79,229.42,227.93,229.28,23619.0,228.3727,229.0016,227.5143,228.8619,23619.0
2025-04-08 14:20:00,229.16,229.5,227.77,227.8,109950.0,228.7421,229.0815,227.3546,227.3846,109950.0
2025-04-08 14:30:00,228.39,230.31,228.02,228.5,23630.0,227.9735,229.89,227.6042,228.0833,23630.0
2025-04-08 14:40:00,228.49,228.97,227.98,228.14,21404.0,228.0733,228.5524,227.5642,227.7239,21404.0
2025-04-08 14:50:00,228.08,228.43,227.3,227.3,7381.0,227.664,228.0134,226.8855,226.8855,7381.0
2025-04-08 15:00:00,227.3,227.31,225.32,225.52,59944.0,226.8855,226.8954,224.9091,225.1087,59944.0
2025-04-08 15:10:00,225.65,226.14,224.95,225.08,53855.0,225.2385,225.7276,224.5398,224.6695,53855.0
2025-04-08 15:20:00,225.31,226.7,225.1,226.17,13638.0,224.8991,226.2866,224.6895,225.7575,13638.0
2025-04-08 15:30:00,226.13,226.13,222.44,223.11,23773.0,225.7176,225.7176,222.0343,222.7031,23773.0
2025-04-08 15:40:00,223.21,224.45,222.71,222.96,35954.0,222.8029,224.0407,222.3038,222.5534,35954.0
2025-04-08 15:50:00,222.79,226.64,222.79,226.47,224866.0,222.3837,226.2267,222.3837,226.057,224866.0
2025-04-09 09:30:00,224.24,226.0,223.23,225.27,24923.0,223.831,225.5878,222.8229,224.8592,24923.0
2025-04-09 09:40:00,225.97,226.1,223.08,224.04,8573.0,225.5579,225.6877,222.6732,223.6314,8573.0
2025-04-09 09:50:00,224.29,225.9,224.24,224.84,20480.0,223.881,225.488,223.831,224.43,20480.0
2025-04-09 10:00:00,224.7,226.06,223.66,224.52,38195.0,224.2902,225.6477,223.2521,224.1105,38195.0
2025-04-09 10:10:00,223.99,225.21,223.47,223.9,43229.0,223.5815,224.7993,223.0625,223.4917,43229.0
2025-04-09 10:20:00,223.85,224.4,223.23,223.99,41759.0,223.4418,223.9908,222.8229,223.5815,41759.0
2025-04-09 10:30:00,224.01,225.34,224.0,224.05,41968.0,223.6015,224.929,223.5915,223.6414,41968.0
2025-04-09 10:40:00,224.08,224.51,222.72,222.72,58527.0,223.6713,224.1006,222.3138,222.3138,58527.0
2025-04-09 10:50:00,222.94,223.05,219.39,220.23,24383.0,222.5334,222.6432,218.9899,219.8284,24383.0
2025-04-09 11:00:00,220.29,221.39,220.17,220.79,17642.0,219.8883,220.9862,219.7685,220.3873,17642.0
2025-04-09 11:10:00,220.92,221.63,220.04,221.06,46860.0,220.5171,221.2258,219.6387,220.6568,46860.0
2025-04-09 11:20:00,221.32,221.68,220.51,220.72,10807.0,220.9164,221.2757,220.1078,220.3175,10807.0
2025-04-09 11:30:00,220.44,221.04,219.43,219.44,49103.0,220.038,220.6369,219.0298,219.0398,49103.0
2025-04-09 11:40:00,219.44,220.77,218.87,220.35,10806.0,219.0398,220.3674,218.4708,219.9481,10806.0
2025-04-09 11:50:00,220.79,220.79,219.25,219.62,50208.0,220.3873,220.3873,218.8501,219.2195,50208.0
2025-04-09 12:00:00,219.62,220.58,219.37,220.46,28140.0,219.2195,220.1777,218.9699,220.0579,28140.0
2025-04-09 12:10:00,220.22,221.59,220.02,221.34,12863.0,219.8184,221.1859,219.6187,220.9363,12863.0
2025-04-09 12:20:00,221.19,221.53,221.0,221.11,6122.0,220.7866,221.126,220.597,220.7068,6122.0
2025-04-09 12:30:00,220.91,222.16,220.9,222.16,9096.0,220.5071,221.7548,220.4971,221.7548,9096.0
2025-04-09 12:40:00,222.42,223.1,221.46,223.09,19595.0,222.0144,222.6931,221.0561,222.6831,19595.0
2025-04-09 12:50:00,223.27,223.79,222.65,223.65,11552.0,222.8628,223.3819,222.2439,223.2421,11552.0
2025-04-09 13:00:00,223.72,226.14,223.56,224.67,8372.0,223.312,225.7276,223.1523,224.2603,8372.0
2025-04-09 13:10:00,224.81,228.64,222.33,228.63,43976.0,224.4,228.223,221.9245,228.213,43976.0
2025-04-09 13:20:00,228.03,240.24,226.83,235.8,28795.0,227.6141,239.8019,226.4163,235.37,28795.0
2025-04-09 13:30:00,235.53,240.64,235.53,237.17,42076.0,235.1005,240.2011,235.1005,236.7375,42076.0
2025-04-09 13:40:00,237.3,239.72,235.99,238.72,18405.0,236.8672,239.2828,235.5596,238.2846,18405.0
2025-04-09 13:50:00,238.72,242.22,236.89,241.51,35715.0,238.2846,241.7783,236.458,241.0696,35715.0
2025-04-09 14:00:00,242.26,244.08,236.35,237.56,23504.0,241.8182,243.6349,235.919,237.1268,23504.0
2025-04-09 14:10:00,237.73,240.17,237.37,238.53,23285.0,237.2964,239.732,236.9371,238.095,23285.0
2025-04-09 14:20:00,238.53,240.17,237.85,239.47,16093.0,238.095,239.732,237.4162,239.0333,16093.0
2025-04-09 14:30:00,239.43,240.22,237.35,239.56,19695.0,238.9933,239.7819,236.9171,239.1231,19695.0
2025-04-09 14:40:00,239.56,239.56,235.15,237.33,12582.0,239.1231,239.1231,234.7211,236.8972,12582.0
2025-04-09 14:50:00,236.67,237.63,235.14,235.81,10924.0,236.2384,237.1966,234.7112,235.3799,10924.0
2025-04-09 15:00:00,235.72,237.77,235.3,236.36,21976.0,235.2901,237.3364,234.8709,235.9289,21976.0
2025-04-09 15:10:00,236.38,237.33,235.93,237.05,26846.0,235.9489,236.8972,235.4997,236.6177,26846.0
2025-04-09 15:20:00,237.2,238.4,236.08,236.91,20111.0,236.7674,237.9652,235.6495,236.4779,20111.0
2025-04-09 15:30:00,236.91,238.78,236.05,237.08,32121.0,236.4779,238.3445,235.6195,236.6476,32121.0
2025-04-09 15:40:00,237.11,238.5,237.04,238.31,28755.0,236.6776,238.065,236.6077,237.8754,28755.0
2025-04-09 15:50:00,238.14,240.23,237.89,239.41,201684.0,237.7057,239.7919,237.4562,238.9734,201684.0
2025-04-10 09:30:00,236.15,237.69,233.92,236.85,42510.0,235.7193,237.2565,233.4934,236.418,42510.0
2025-04-10 09:40:00,235.7,236.63,233.81,236.13,12094.0,235.2701,236.1985,233.3836,235.6994,12094.0
2025-04-10 09:50:00,235.65,237.23,235.02,235.53,13037.0,235.2202,236.7974,234.5914,235.1005,13037.0
2025-04-10 10:00:00,235.6,236.26,233.57,235.97,13120.0,235.1703,235.8291,233.144,235.5397,13120.0
2025-04-10 10:10:00,235.97,236.01,233.53,234.78,13961.0,235.5397,235.5796,233.1041,234.3518,13961.0
2025-04-10 10:20:00,234.77,235.39,234.16,234.24,26742.0,234.3418,234.9607,233.733,233.8128,26742.0
2025-04-10 10:30:00,235.14,237.64,234.74,237.58,33162.0,234.7112,237.2066,234.3119,237.1467,33162.0
2025-04-10 10:40:00,237.54,238.61,236.78,236.87,19390.0,237.1068,238.1748,236.3482,236.438,19390.0
2025-04-10 10:50:00,237.44,237.49,235.01,235.27,6988.0,237.007,237.0569,234.5814,234.8409,6988.0
2025-04-10 11:00:00,235.27,236.37,235.08,236.12,6871.0,234.8409,235.9389,234.6513,235.6894,6871.0
2025-04-10 11:10:00,236.45,236.57,234.98,235.0,5520.0,236.0188,236.1386,234.5515,234.5714,5520.0
2025-04-10 11:20:00,234.98,235.2,233.72,234.22,25905.0,234.5515,234.7711,233.2938,233.7928,25905.0
2025-04-10 11:30:00,233.9,234.2,233.27,233.46,12115.0,233.4734,233.7729,232.8446,233.0342,12115.0
2025-04-10 11:40:00,233.65,233.89,232.88,232.99,10512.0,233.2239,233.4634,232.4553,232.5651,10512.0
2025-04-10 11:50:00,232.85,233.58,231.94,232.61,38092.0,232.4253,233.154,231.517,232.1858,38092.0
2025-04-10 12:00:00,232.26,233.1,230.57,232.25,18784.0,231.8364,232.6749,230.1495,231.8264,18784.0
2025-04-10 12:10:00,232.02,232.22,231.28,231.55,33406.0,231.5969,231.7965,230.8582,231.1277,33406.0
2025-04-10 12:20:00,231.55,231.55,229.3,229.67,5141.0,231.1277,231.1277,228.8818,229.2511,5141.0
2025-04-10 12:30:00,229.53,232.54,229.53,232.16,14950.0,229.1114,232.1159,229.1114,231.7366,14950.0
2025-04-10 12:40:00,232.03,234.26,231.86,234.15,15076.0,231.6068,233.8328,231.4371,233.723,15076.0
2025-04-10 12:50:00,234.13,235.05,233.09,234.78,11732.0,233.703,234.6213,232.6649,234.3518,11732.0
2025-04-10 13:00:00,234.78,236.9,234.56,235.06,7357.0,234.3518,236.468,234.1322,234.6313,7357.0
2025-04-10 13:10:00,233.93,233.93,232.2,233.39,4659.0,233.5034,233.5034,231.7765,232.9644,4659.0
2025-04-10 13:20:00,233.53,234.11,232.74,233.95,3752.0,233.1041,233.683,232.3155,233.5233,3752.0
2025-04-10 13:30:00,233.65,235.57,233.52,234.73,12154.0,233.2239,235.1404,233.0941,234.3019,12154.0
2025-04-10 13:40:00,234.59,236.95,234.59,236.19,5323.0,234.1622,236.5179,234.1622,235.7593,5323.0
2025-04-10 13:50:00,236.72,238.86,235.79,237.81,19162.0,236.2883,238.4244,235.36,237.3763,19162.0
2025-04-10 14:00:00,237.37,238.72,237.07,237.07,3927.0,236.9371,238.2846,236.6376,236.6376,3927.0
2025-04-10 14:10:00,236.51,236.96,235.97,236.67,13067.0,236.0787,236.5278,235.5397,236.2384,13067.0
2025-04-10 14:20:00,236.53,238.85,236.52,238.44,12228.0,236.0986,238.4144,236.0887,238.0051,12228.0
2025-04-10 14:30:00,238.43,238.94,237.34,238.31,10580.0,237.9952,238.5042,236.9072,237.8754,10580.0
2025-04-10 14:40:00,238.31,240.15,237.29,237.5,20274.0,237.8754,239.712,236.8572,237.0669,20274.0
2025-04-10 14:50:00,237.62,238.4,236.21,237.42,9193.0,237.1866,237.9652,235.7792,236.987,9193.0
2025-04-10 15:00:00,237.22,239.22,236.34,236.47,25483.0,236.7874,238.7837,235.909,236.0387,25483.0
2025-04-10 15:10:00,237.02,237.62,236.41,237.31,11911.0,236.5877,237.1866,235.9789,236.8772,11911.0
2025-04-10 15:20:00,237.49,238.47,235.27,235.27,10660.0,237.0569,238.0351,234.8409,234.8409,10660.0
2025-04-10 15:30:00,235.53,237.1,234.24,234.24,13990.0,235.1005,236.6676,233.8128,233.8128,13990.0
2025-04-10 15:40:00,234.41,234.83,232.27,233.32,36620.0,233.9825,234.4017,231.8464,232.8945,36620.0
2025-04-10 15:50:00,233.52,235.86,233.51,235.45,117008.0,233.0941,235.4299,233.0841,235.0206,117008.0
2025-04-11 09:30:00,235.22,238.58,234.97,235.81,20299.0,234.791,238.1449,234.5415,235.3799,20299.0
2025-04-11 09:40:00,235.81,239.11,234.66,238.14,17565.0,235.3799,238.6739,234.232,237.7057,17565.0
2025-04-11 09:50:00,238.0,240.61,237.34,239.88,13783.0,237.566,240.1712,236.9072,239.4425,13783.0
2025-04-11 10:00:00,239.29,241.0,238.1,239.9,20498.0,238.8536,240.5605,237.6658,239.4625,20498.0
2025-04-11 10:10:00,239.98,240.06,238.21,238.46,16249.0,239.5423,239.6222,237.7756,238.0251,16249.0
2025-04-11 10:20:00,238.31,238.31,236.19,236.19,4278.0,237.8754,237.8754,235.7593,235.7593,4278.0
2025-04-11 10:30:00,236.19,236.75,235.32,235.4,50693.0,235.7593,236.3182,234.8908,234.9707,50693.0
2025-04-11 10:40:00,234.85,236.45,234.62,235.76,16682.0,234.4217,236.0188,234.1921,235.33,16682.0
2025-04-11 10:50:00,235.79,236.24,235.17,235.29,6651.0,235.36,235.8092,234.7411,234.8609,6651.0
2025-04-11 11:00:00,235.75,237.97,234.65,235.54,27735.0,235.3201,237.536,234.2221,235.1104,27735.0
2025-04-11 11:10:00,234.97,235.75,233.43,233.73,28895.0,234.5415,235.3201,233.0043,233.3037,28895.0
2025-04-11 11:20:00,233.74,234.24,232.86,234.13,14300.0,233.3137,233.8128,232.4353,233.703,14300.0
2025-04-11 11:30:00,234.06,235.17,233.44,234.72,11247.0,233.6331,234.7411,233.0143,234.2919,11247.0
2025-04-11 11:40:00,234.72,234.72,233.56,233.69,16489.0,234.2919,234.2919,233.134,233.2638,16489.0
2025-04-11 11:50:00,233.64,234.58,233.41,234.49,30938.0,233.2139,234.1522,232.9843,234.0624,30938.0
2025-04-11 12:00:00,234.34,234.51,233.45,234.16,22768.0,233.9126,234.0823,233.0243,233.733,22768.0
2025-04-11 12:10:00,234.16,235.32,234.16,235.17,13120.0,233.733,234.8908,233.733,234.7411,13120.0
2025-04-11 12:20:00,235.16,236.83,234.86,235.53,20103.0,234.7311,236.3981,234.4317,235.1005,20103.0
2025-04-11 12:30:00,235.74,238.18,235.74,238.14,10510.0,235.3101,237.7456,235.3101,237.7057,10510.0
2025-04-11 12:40:00,238.01,238.97,237.46,238.89,5729.0,237.5759,238.5342,237.0269,238.4543,5729.0
2025-04-11 12:50:00,238.9,239.8,238.9,239.03,12628.0,238.4643,239.3627,238.4643,238.5941,12628.0
2025-04-11 13:00:00,239.03,241.3,238.78,240.08,15411.0,238.5941,240.8599,238.3445,239.6422,15411.0
2025-04-11 13:10:00,240.07,240.33,239.34,239.49,12715.0,239.6322,239.8917,238.9035,239.0532,12715.0
2025-04-11 13:20:00,239.74,240.59,239.44,239.66,9033.0,239.3028,240.1512,239.0033,239.2229,9033.0
2025-04-11 13:30:00,239.87,241.31,239.43,241.09,11492.0,239.4325,240.8699,238.9933,240.6503,11492.0
2025-04-11 13:40:00,240.86,242.14,240.81,241.88,18132.0,240.4207,241.6984,240.3708,241.4389,18132.0
2025-04-11 13:50:00,241.68,243.43,241.67,241.99,9740.0,241.2392,242.986,241.2293,241.5487,9740.0
2025-04-11 14:00:00,242.15,242.74,240.92,241.12,38063.0,241.7084,242.2973,240.4806,240.6803,38063.0
2025-04-11 14:10:00,240.86,241.46,240.57,240.87,3306.0,240.4207,241.0196,240.1313,240.4307,3306.0
2025-04-11 14:20:00,240.79,241.17,240.47,240.91,9979.0,240.3509,240.7302,240.0314,240.4706,9979.0
2025-04-11 14:30:00,240.91,241.3,239.82,241.3,12892.0,240.4706,240.8599,239.3826,240.8599,12892.0
2025-04-11 14:40:00,241.44,242.06,241.24,241.79,6550.0,240.9997,241.6185,240.8,241.349,6550.0
2025-04-11 14:50:00,241.51,242.68,240.89,240.99,8038.0,241.0696,242.2374,240.4507,240.5505,8038.0
2025-04-11 15:00:00,241.19,242.72,241.19,242.31,14182.0,240.7501,242.2773,240.7501,241.8681,14182.0
2025-04-11 15:10:00,242.28,242.64,241.39,242.12,20202.0,241.8381,242.1975,240.9498,241.6784,20202.0
2025-04-11 15:20:00,242.25,242.37,241.31,241.79,22638.0,241.8082,241.928,240.8699,241.349,22638.0
2025-04-11 15:30:00,241.86,242.39,241.4,242.39,13370.0,241.4189,241.9479,240.9598,241.9479,13370.0
2025-04-11 15:40:00,242.51,242.95,242.07,242.39,23051.0,242.0677,242.5069,241.6285,241.9479,23051.0
2025-04-11 15:50:00,242.51,242.93,242.02,242.06,111806.0,242.0677,242.487,241.5786,241.6185,111806.0
2025-04-14 09:30:00,244.42,244.9,242.63,242.64,11010.0,243.9742,244.4534,242.1875,242.1975,11010.0
2025-04-14 09:40:00,242.64,244.31,242.04,243.28,3926.0,242.1975,243.8644,241.5986,242.8363,3926.0
2025-04-14 09:50:00,243.28,244.26,243.27,243.79,3803.0,242.8363,243.8145,242.8263,243.3454,3803.0
2025-04-14 10:00:00,243.99,245.71,243.45,245.24,7511.0,243.545,245.2619,243.006,244.7927,7511.0
2025-04-14 10:10:00,244.54,244.75,243.32,244.04,5211.0,244.094,244.3036,242.8762,243.5949,5211.0
2025-04-14 10:20:00,244.35,244.61,243.42,244.22,6610.0,243.9044,244.1639,242.9761,243.7746,6610.0
2025-04-14 10:30:00,243.98,244.5,243.73,244.33,8320.0,243.535,244.0541,243.2855,243.8844,8320.0
2025-04-14 10:40:00,244.48,245.09,243.84,244.86,23077.0,244.0341,244.643,243.3953,244.4134,23077.0
2025-04-14 10:50:00,244.9,245.19,244.11,244.46,3035.0,244.4534,244.7428,243.6648,244.0142,3035.0
2025-04-14 11:00:00,244.3,244.61,243.89,244.61,2843.0,243.8545,244.1639,243.4452,244.1639,2843.0
2025-04-14 11:10:00,244.32,244.41,243.71,244.11,2073.0,243.8744,243.9643,243.2655,243.6648,2073.0
2025-04-14 11:20:00,244.07,244.71,243.62,243.64,7934.0,243.6249,244.2637,243.1757,243.1957,7934.0
2025-04-14 11:30:00,243.68,244.72,243.58,243.58,3079.0,243.2356,244.2737,243.1358,243.1358,3079.0
2025-04-14 11:40:00,243.46,243.83,241.98,242.0,8964.0,243.016,243.3853,241.5387,241.5587,8964.0
2025-04-14 11:50:00,242.05,242.81,241.74,242.2,6429.0,241.6086,242.3672,241.2991,241.7583,6429.0
2025-04-14 12:00:00,242.36,242.69,242.07,242.07,2910.0,241.918,242.2474,241.6285,241.6285,2910.0
2025-04-14 12:10:00,242.15,242.62,240.76,242.62,25535.0,241.7084,242.1775,240.3209,242.1775,25535.0
2025-04-14 12:20:00,242.5,243.05,241.58,241.59,11345.0,242.0577,242.6067,241.1394,241.1494,11345.0
2025-04-14 12:30:00,241.8,242.36,241.62,241.93,38031.0,241.359,241.918,241.1794,241.4888,38031.0
2025-04-14 12:40:00,241.95,242.31,241.5,241.91,11801.0,241.5087,241.8681,241.0596,241.4688,11801.0
2025-04-14 12:50:00,241.91,242.1,241.11,241.22,6216.0,241.4688,241.6585,240.6703,240.7801,6216.0
2025-04-14 13:00:00,241.38,243.16,241.07,241.11,13573.0,240.9398,242.7165,240.6304,240.6703,13573.0
2025-04-14 13:10:00,241.31,241.72,240.68,241.1,7621.0,240.8699,241.2792,240.2411,240.6603,7621.0
2025-04-14 13:20:00,241.08,241.7,240.64,241.03,21984.0,240.6403,241.2592,240.2011,240.5904,21984.0
2025-04-14 13:30:00,241.01,241.7,240.69,241.14,24480.0,240.5705,241.2592,240.251,240.7002,24480.0
2025-04-14 13:40:00,241.13,241.9,241.12,241.42,15690.0,240.6902,241.4588,240.6803,240.9797,15690.0
2025-04-14 13:50:00,241.42,242.39,241.42,242.08,31500.0,240.9797,241.9479,240.9797,241.6385,31500.0
2025-04-14 14:00:00,242.4,242.83,242.22,242.3,12732.0,241.9579,242.3871,241.7783,241.8581,12732.0
2025-04-14 14:10:00,242.29,242.79,241.76,242.79,13210.0,241.8481,242.3472,241.3191,242.3472,13210.0
2025-04-14 14:20:00,242.86,243.15,242.73,242.86,18108.0,242.4171,242.7066,242.2873,242.4171,18108.0
2025-04-14 14:30:00,242.96,243.71,242.93,243.55,17567.0,242.5169,243.2655,242.487,243.1058,17567.0
2025-04-14 14:40:00,243.38,244.0,243.13,244.0,9540.0,242.9361,243.555,242.6866,243.555,9540.0
2025-04-14 14:50:00,243.99,244.0,243.37,243.37,12532.0,243.545,243.555,242.9262,242.9262,12532.0
2025-04-14 15:00:00,243.64,244.59,243.63,244.38,11206.0,243.1957,244.1439,243.1857,243.9343,11206.0
2025-04-14 15:10:00,244.37,244.59,243.65,243.83,16445.0,243.9243,244.1439,243.2056,243.3853,16445.0
2025-04-14 15:20:00,243.86,244.19,243.53,243.92,21064.0,243.4153,243.7447,243.0859,243.4752,21064.0
2025-04-14 15:30:00,243.77,244.42,243.56,243.95,13168.0,243.3254,243.9742,243.1158,243.5051,13168.0
2025-04-14 15:40:00,243.76,244.3,243.47,243.89,33387.0,243.3154,243.8545,243.026,243.4452,33387.0
2025-04-14 15:50:00,243.66,243.97,243.24,243.49,80172.0,243.2156,243.5251,242.7964,243.0459,80172.0
2025-04-15 09:30:00,244.5,245.58,244.49,245.58,8677.0,244.0541,245.1321,244.0441,245.1321,8677.0
2025-04-15 09:40:00,245.24,245.33,243.77,245.33,6613.0,244.7927,244.8826,243.3254,244.8826,6613.0
2025-04-15 09:50:00,245.56,246.76,245.53,246.76,8175.0,245.1122,246.31,245.0822,246.31,8175.0
2025-04-15 10:00:00,246.61,247.88,246.43,246.99,15712.0,246.1602,247.4279,245.9806,246.5396,15712.0
2025-04-15 10:10:00,247.02,247.68,246.23,246.27,12504.0,246.5695,247.2283,245.7809,245.8209,12504.0
2025-04-15 10:20:00,246.0,247.2,245.91,246.78,6616.0,245.5514,246.7492,245.4615,246.3299,6616.0
2025-04-15 10:30:00,246.74,246.95,245.91,245.96,4757.0,246.29,246.4996,245.4615,245.5114,4757.0
2025-04-15 10:40:00,245.67,246.49,245.18,246.19,4859.0,245.222,246.0405,244.7329,245.741,4859.0
2025-04-15 10:50:00,245.91,246.64,245.9,246.04,10236.0,245.4615,246.1902,245.4515,245.5913,10236.0
2025-04-15 11:00:00,246.35,246.66,246.2,246.25,2926.0,245.9007,246.2102,245.751,245.8009,2926.0
2025-04-15 11:10:00,246.11,246.83,245.88,246.37,4060.0,245.6612,246.3798,245.4316,245.9207,4060.0
2025-04-15 11:20:00,246.62,246.62,245.9,246.06,7210.0,246.1702,246.1702,245.4515,245.6113,7210.0
2025-04-15 11:30:00,246.25,247.0,245.93,246.26,13655.0,245.8009,246.5495,245.4815,245.8109,13655.0
2025-04-15 11:40:00,246.16,246.16,245.25,245.82,7232.0,245.7111,245.7111,244.8027,245.3717,7232.0
2025-04-15 11:50:00,245.83,246.07,245.41,246.03,3071.0,245.3817,245.6212,244.9624,245.5813,3071.0
2025-04-15 12:00:00,246.2,246.45,245.41,245.71,3498.0,245.751,246.0005,244.9624,245.2619,3498.0
2025-04-15 12:10:00,245.51,246.05,245.51,245.58,2370.0,245.0623,245.6013,245.0623,245.1321,2370.0
2025-04-15 12:20:00,245.56,246.13,245.56,245.85,3976.0,245.1122,245.6811,245.1122,245.4016,3976.0
2025-04-15 12:30:00,246.21,246.22,245.91,246.08,2050.0,245.761,245.771,245.4615,245.6312,2050.0
2025-04-15 12:40:00,245.85,246.1,245.75,245.88,3707.0,245.4016,245.6512,245.3018,245.4316,3707.0
2025-04-15 12:50:00,245.69,245.69,244.9,245.3,2592.0,245.2419,245.2419,244.4534,244.8526,2592.0
2025-04-15 13:00:00,245.07,245.6,244.91,245.22,3071.0,244.6231,245.1521,244.4634,244.7728,3071.0
2025-04-15 13:10:00,245.21,245.24,244.71,245.03,2378.0,244.7628,244.7927,244.2637,244.5831,2378.0
2025-04-15 13:20:00,244.63,244.95,244.47,244.64,8223.0,244.1839,244.5033,244.0242,244.1938,8223.0
2025-04-15 13:30:00,244.59,244.9,244.17,244.87,3759.0,244.1439,244.4534,243.7247,244.4234,3759.0
2025-04-15 13:40:00,244.82,244.93,244.63,244.79,1078.0,244.3735,244.4833,244.1839,244.3436,1078.0
2025-04-15 13:50:00,244.79,244.79,244.27,244.58,5814.0,244.3436,244.3436,243.8245,244.134,5814.0
2025-04-15 14:00:00,244.62,244.84,243.78,243.94,3566.0,244.1739,244.3935,243.3354,243.4951,3566.0
2025-04-15 14:10:00,243.69,243.79,243.5,243.58,2535.0,243.2456,243.3454,243.0559,243.1358,2535.0
2025-04-15 14:20:00,243.4,244.11,243.4,243.64,4281.0,242.9561,243.6648,242.9561,243.1957,4281.0
2025-04-15 14:30:00,243.78,244.43,243.78,244.09,3777.0,243.3354,243.9842,243.3354,243.6448,3777.0
2025-04-15 14:40:00,243.93,244.66,243.93,244.45,3222.0,243.4851,244.2138,243.4851,244.0042,3222.0
2025-04-15 14:50:00,244.2,244.77,244.13,244.54,2578.0,243.7546,244.3236,243.6848,244.094,2578.0
2025-04-15 15:00:00,244.47,244.85,244.42,244.66,7236.0,244.0242,244.4035,243.9742,244.2138,7236.0
2025-04-15 15:10:00,244.53,245.02,244.49,244.88,3387.0,244.084,244.5731,244.0441,244.4334,3387.0
2025-04-15 15:20:00,244.69,244.76,243.92,244.49,5755.0,244.2438,244.3136,243.4752,244.0441,5755.0
2025-04-15 15:30:00,244.63,244.72,244.2,244.25,4105.0,244.1839,244.2737,243.7546,243.8046,4105.0
2025-04-15 15:40:00,244.34,244.47,243.69,244.06,9178.0,243.8944,244.0242,243.2456,243.6149,9178.0
2025-04-15 15:50:00,243.9,245.27,243.9,244.55,76560.0,243.4552,244.8227,243.4552,244.104,76560.0
2025-04-16 09:30:00,242.06,243.9,242.06,243.08,7028.0,241.6185,243.4552,241.6185,242.6367,7028.0
2025-04-16 09:40:00,243.19,243.19,242.07,242.74,2965.0,242.7465,242.7465,241.6285,242.2973,2965.0
2025-04-16 09:50:00,242.16,242.97,241.76,241.83,2788.0,241.7184,242.5269,241.3191,241.389,2788.0
2025-04-16 10:00:00,241.5,242.32,241.48,242.29,7013.0,241.0596,241.8781,241.0396,241.8481,7013.0
2025-04-16 10:10:00,241.86,242.29,240.79,241.18,3203.0,241.4189,241.8481,240.3509,240.7402,3203.0
2025-04-16 10:20:00,241.43,241.86,241.17,241.57,2372.0,240.9897,241.4189,240.7302,241.1294,2372.0
2025-04-16 10:30:00,241.56,242.13,241.51,241.79,2199.0,241.1195,241.6884,241.0696,241.349,2199.0
2025-04-16 10:40:00,241.94,242.23,241.59,241.73,3701.0,241.4988,241.7882,241.1494,241.2891,3701.0
2025-04-16 10:50:00,241.71,241.93,241.01,241.93,2844.0,241.2692,241.4888,240.5705,241.4888,2844.0
2025-04-16 11:00:00,242.02,242.27,241.73,242.16,1801.0,241.5786,241.8282,241.2891,241.7184,1801.0
2025-04-16 11:10:00,242.41,242.49,241.73,241.95,6581.0,241.9679,242.0478,241.2891,241.5087,6581.0
2025-04-16 11:20:00,241.91,243.74,241.9,243.74,12955.0,241.4688,243.2955,241.4588,243.2955,12955.0
2025-04-16 11:30:00,243.53,244.3,243.32,243.9,5749.0,243.0859,243.8545,242.8762,243.4552,5749.0
2025-04-16 11:40:00,243.92,243.92,242.63,242.63,1611.0,243.4752,243.4752,242.1875,242.1875,1611.0
2025-04-16 11:50:00,242.93,243.14,242.42,242.43,2402.0,242.487,242.6966,241.9779,241.9879,2402.0
2025-04-16 12:00:00,242.56,242.73,242.13,242.48,1433.0,242.1176,242.2873,241.6884,242.0378,1433.0
2025-04-16 12:10:00,242.71,242.85,242.31,242.34,1670.0,242.2674,242.4071,241.8681,241.898,1670.0
2025-04-16 12:20:00,242.39,242.98,242.38,242.59,4925.0,241.9479,242.5369,241.938,242.1476,4925.0
2025-04-16 12:30:00,242.81,243.17,242.4,242.4,2674.0,242.3672,242.7265,241.9579,241.9579,2674.0
2025-04-16 12:40:00,242.24,242.71,242.2,242.4,2718.0,241.7982,242.2674,241.7583,241.9579,2718.0
2025-04-16 12:50:00,242.41,242.52,242.28,242.28,2007.0,241.9679,242.0777,241.8381,241.8381,2007.0
2025-04-16 13:00:00,242.29,242.89,242.09,242.64,2182.0,241.8481,242.447,241.6485,242.1975,2182.0
2025-04-16 13:10:00,242.31,242.95,242.3,242.95,1041.0,241.8681,242.5069,241.8581,242.5069,1041.0
2025-04-16 13:20:00,243.02,243.2,242.45,242.71,4706.0,242.5768,242.7565,242.0078,242.2674,4706.0
2025-04-16 13:30:00,242.32,242.32,240.59,240.7,4017.0,241.8781,241.8781,240.1512,240.261,4017.0
2025-04-16 13:40:00,240.69,240.71,239.91,239.91,4105.0,240.251,240.271,239.4725,239.4725,4105.0
2025-04-16 13:50:00,239.22,239.5,238.15,238.15,5570.0,238.7837,239.0632,237.7157,237.7157,5570.0
2025-04-16 14:00:00,238.38,238.87,238.1,238.61,4462.0,237.9453,238.4344,237.6658,238.1748,4462.0
2025-04-16 14:10:00,238.8,239.19,238.61,238.93,2319.0,238.3645,238.7538,238.1748,238.4943,2319.0
2025-04-16 14:20:00,238.93,240.08,238.93,239.78,5375.0,238.4943,239.6422,238.4943,239.3427,5375.0
2025-04-16 14:30:00,239.95,240.25,239.36,239.36,2163.0,239.5124,239.8118,238.9235,238.9235,2163.0
2025-04-16 14:40:00,239.65,240.01,239.06,239.31,3483.0,239.2129,239.5723,238.624,238.8736,3483.0
2025-04-16 14:50:00,239.36,239.64,238.68,238.75,2852.0,238.9235,239.203,238.2447,238.3146,2852.0
2025-04-16 15:00:00,238.94,239.13,238.32,238.4,3071.0,238.5042,238.6939,237.8854,237.9652,3071.0
2025-04-16 15:10:00,238.18,238.93,237.89,238.64,6825.0,237.7456,238.4943,237.4562,238.2048,6825.0
2025-04-16 15:20:00,238.3,238.95,238.29,238.45,11090.0,237.8654,238.5142,237.8554,238.0151,11090.0
2025-04-16 15:30:00,238.62,239.31,238.47,238.93,4975.0,238.1848,238.8736,238.0351,238.4943,4975.0
2025-04-16 15:40:00,239.06,239.54,238.7,238.99,8897.0,238.624,239.1031,238.2647,238.5541,8897.0
2025-04-16 15:50:00,239.1,240.95,239.09,240.62,45651.0,238.6639,240.5106,238.654,240.1812,45651.0
2025-04-17 09:30:00,240.16,240.88,239.19,239.84,35893.0,239.722,240.4407,238.7538,239.4026,35893.0
2025-04-17 09:40:00,239.97,240.99,239.36,239.37,20079.0,239.5324,240.5505,238.9235,238.9335,20079.0
2025-04-17 09:50:00,239.81,240.46,239.68,239.68,10047.0,239.3727,240.0215,239.2429,239.2429,10047.0
2025-04-17 10:00:00,239.95,240.92,239.58,239.86,34460.0,239.5124,240.4806,239.1431,239.4226,34460.0
2025-04-17 10:10:00,240.18,240.56,239.36,239.55,11771.0,239.742,240.1213,238.9235,239.1131,11771.0
2025-04-17 10:20:00,239.55,239.91,239.49,239.6,2590.0,239.1131,239.4725,239.0532,239.163,2590.0
2025-04-17 10:30:00,239.91,239.91,239.08,239.23,3372.0,239.4725,239.4725,238.644,238.7937,3372.0
2025-04-17 10:40:00,239.25,240.5,239.25,240.3,9457.0,238.8137,240.0614,238.8137,239.8618,9457.0
2025-04-17 10:50:00,240.38,240.62,239.99,239.99,13654.0,239.9416,240.1812,239.5523,239.5523,13654.0
2025-04-17 11:00:00,240.2,241.79,240.19,241.56,9164.0,239.7619,241.349,239.752,241.1195,9164.0
2025-04-17 11:10:00,241.47,242.97,241.47,242.45,6843.0,241.0296,242.5269,241.0296,242.0078,6843.0
2025-04-17 11:20:00,242.43,242.44,241.86,242.01,3963.0,241.9879,241.9979,241.4189,241.5686,3963.0
2025-04-17 11:30:00,242.24,242.61,242.14,242.49,3247.0,241.7982,242.1675,241.6984,242.0478,3247.0
2025-04-17 11:40:00,242.55,242.76,242.15,242.55,3613.0,242.1077,242.3173,241.7084,242.1077,3613.0
2025-04-17 11:50:00,242.3,242.81,242.21,242.21,5472.0,241.8581,242.3672,241.7683,241.7683,5472.0
2025-04-17 12:00:00,242.56,243.3,241.93,242.36,6180.0,242.1176,242.8563,241.4888,241.918,6180.0
2025-04-17 12:10:00,241.88,242.39,241.43,241.93,4315.0,241.4389,241.9479,240.9897,241.4888,4315.0
2025-04-17 12:20:00,241.94,242.75,241.9,242.75,2015.0,241.4988,242.3073,241.4588,242.3073,2015.0
2025-04-17 12:30:00,242.6,243.3,242.45,242.46,6343.0,242.1576,242.8563,242.0078,242.0178,6343.0
2025-04-17 12:40:00,242.74,243.47,242.44,243.19,3069.0,242.2973,243.026,241.9979,242.7465,3069.0
2025-04-17 12:50:00,243.11,243.76,242.97,243.49,7017.0,242.6666,243.3154,242.5269,243.0459,7017.0
2025-04-17 13:00:00,243.63,243.63,242.8,242.9,5646.0,243.1857,243.1857,242.3572,242.457,5646.0
2025-04-17 13:10:00,242.53,242.59,241.73,241.89,4808.0,242.0877,242.1476,241.2891,241.4489,4808.0
2025-04-17 13:20:00,241.68,241.9,241.47,241.81,8089.0,241.2392,241.4588,241.0296,241.369,8089.0
2025-04-17 13:30:00,241.81,242.56,241.8,242.48,9995.0,241.369,242.1176,241.359,242.0378,9995.0
2025-04-17 13:40:00,242.31,242.87,242.06,242.53,3054.0,241.8681,242.4271,241.6185,242.0877,3054.0
2025-04-17 13:50:00,242.91,242.93,242.61,242.71,1440.0,242.467,242.487,242.1675,242.2674,1440.0
2025-04-17 14:00:00,242.52,243.02,242.52,242.8,3226.0,242.0777,242.5768,242.0777,242.3572,3226.0
2025-04-17 14:10:00,242.81,242.92,242.34,242.58,8813.0,242.3672,242.477,241.898,242.1376,8813.0
2025-04-17 14:20:00,242.7,242.85,242.46,242.46,1705.0,242.2574,242.4071,242.0178,242.0178,1705.0
2025-04-17 14:30:00,242.54,242.9,242.47,242.75,3158.0,242.0977,242.457,242.0278,242.3073,3158.0
2025-04-17 14:40:00,242.84,243.18,242.62,243.14,9988.0,242.3971,242.7365,242.1775,242.6966,9988.0
2025-04-17 14:50:00,242.83,243.09,242.49,242.49,3036.0,242.3871,242.6467,242.0478,242.0478,3036.0
2025-04-17 15:00:00,242.49,242.62,242.23,242.55,2468.0,242.0478,242.1775,241.7882,242.1077,2468.0
2025-04-17 15:10:00,242.31,242.32,241.78,242.03,3968.0,241.8681,241.8781,241.3391,241.5886,3968.0
2025-04-17 15:20:00,241.92,242.61,241.77,242.01,4951.0,241.4788,242.1675,241.3291,241.5686,4951.0
2025-04-17 15:30:00,242.06,242.74,242.06,242.59,8415.0,241.6185,242.2973,241.6185,242.1476,8415.0
2025-04-17 15:40:00,242.23,242.76,242.04,242.14,7969.0,241.7882,242.3173,241.5986,241.6984,7969.0
2025-04-17 15:50:00,242.09,242.46,241.54,242.08,29277.0,241.6485,242.0178,241.0995,241.6385,29277.0
2025-04-21 09:30:00,240.19,240.19,238.46,240.03,6539.0,239.752,239.752,238.0251,239.5922,6539.0
2025-04-21 09:40:00,240.39,240.39,238.64,239.78,1441.0,239.9516,239.9516,238.2048,239.3427,1441.0
2025-04-21 09:50:00,239.58,239.58,239.09,239.09,900.0,239.1431,239.1431,238.654,238.654,900.0
2025-04-21 10:00:00,239.28,239.51,238.72,239.18,6151.0,238.8436,239.0732,238.2846,238.7438,6151.0
2025-04-21 10:10:00,239.24,239.24,237.8,237.89,13577.0,238.8037,238.8037,237.3663,237.4562,13577.0
2025-04-21 10:20:00,237.89,238.33,237.22,238.24,9413.0,237.4562,237.8954,236.7874,237.8055,9413.0
2025-04-21 10:30:00,238.03,238.09,237.55,237.86,3691.0,237.5959,237.6558,237.1168,237.4262,3691.0
2025-04-21 10:40:00,237.92,238.14,236.18,236.18,4430.0,237.4861,237.7057,235.7493,235.7493,4430.0
2025-04-21 10:50:00,236.29,236.39,235.71,235.82,5367.0,235.8591,235.9589,235.2801,235.3899,5367.0
2025-04-21 11:00:00,235.91,236.03,235.32,235.41,3097.0,235.4798,235.5995,234.8908,234.9807,3097.0
2025-04-21 11:10:00,235.4,235.6,235.21,235.33,3749.0,234.9707,235.1703,234.781,234.9008,3749.0
2025-04-21 11:20:00,235.29,235.29,234.58,234.86,11779.0,234.8609,234.8609,234.1522,234.4317,11779.0
2025-04-21 11:30:00,234.87,234.87,233.87,233.88,7257.0,234.4417,234.4417,233.4435,233.4535,7257.0
2025-04-21 11:40:00,233.93,233.94,233.09,233.13,1152.0,233.5034,233.5134,232.6649,232.7048,1152.0
2025-04-21 11:50:00,233.22,233.23,232.67,233.23,3773.0,232.7947,232.8047,232.2457,232.8047,3773.0
2025-04-21 12:00:00,233.09,233.92,233.08,233.92,9203.0,232.6649,233.4934,232.6549,233.4934,9203.0
2025-04-21 12:10:00,233.7,234.16,233.69,234.16,5975.0,233.2738,233.733,233.2638,233.733,5975.0
2025-04-21 12:20:00,233.99,234.27,233.65,233.75,6613.0,233.5633,233.8428,233.2239,233.3237,6613.0
2025-04-21 12:30:00,234.06,234.57,234.03,234.57,2298.0,233.6331,234.1422,233.6032,234.1422,2298.0
2025-04-21 12:40:00,234.43,234.71,233.74,233.74,2022.0,234.0025,234.282,233.3137,233.3137,2022.0
2025-04-21 12:50:00,233.82,233.83,233.3,233.36,2109.0,233.3936,233.4036,232.8745,232.9344,2109.0
2025-04-21 13:00:00,233.19,233.58,232.77,232.81,4669.0,232.7647,233.154,232.3455,232.3854,4669.0
2025-04-21 13:10:00,232.74,233.04,232.46,233.04,8044.0,232.3155,232.615,232.0361,232.615,8044.0
2025-04-21 13:20:00,232.96,233.23,232.71,233.09,1633.0,232.5351,232.8047,232.2856,232.6649,1633.0
2025-04-21 13:30:00,233.13,233.73,233.05,233.24,7252.0,232.7048,233.3037,232.625,232.8146,7252.0
2025-04-21 13:40:00,233.37,233.37,232.85,232.85,3461.0,232.9444,232.9444,232.4253,232.4253,3461.0
2025-04-21 13:50:00,232.84,232.99,232.29,232.31,1168.0,232.4154,232.5651,231.8664,231.8863,1168.0
2025-04-21 14:00:00,232.31,232.47,231.9,231.9,6611.0,231.8863,232.046,231.4771,231.4771,6611.0
2025-04-21 14:10:00,231.92,232.27,231.92,232.12,664.0,231.497,231.8464,231.497,231.6967,664.0
2025-04-21 14:20:00,232.08,232.75,232.05,232.74,1927.0,231.6567,232.3255,231.6268,232.3155,1927.0
2025-04-21 14:30:00,232.62,232.94,232.55,232.7,3330.0,232.1958,232.5152,232.1259,232.2756,3330.0
2025-04-21 14:40:00,232.44,232.51,232.12,232.25,8310.0,232.0161,232.086,231.6967,231.8264,8310.0
2025-04-21 14:50:00,232.37,232.42,231.76,231.8,2329.0,231.9462,231.9961,231.3373,231.3773,2329.0
2025-04-21 15:00:00,231.84,232.67,231.83,232.37,4634.0,231.4172,232.2457,231.4072,231.9462,4634.0
2025-04-21 15:10:00,232.37,232.94,232.36,232.6,4310.0,231.9462,232.5152,231.9362,232.1758,4310.0
2025-04-21 15:20:00,232.72,233.05,232.58,232.75,5123.0,232.2956,232.625,232.1558,232.3255,5123.0
2025-04-21 15:30:00,232.75,233.61,232.42,233.1,8393.0,232.3255,233.184,231.9961,232.6749,8393.0
2025-04-21 15:40:00,233.04,233.63,233.03,233.45,13194.0,232.615,233.2039,232.605,233.0243,13194.0
2025-04-21 15:50:00,233.25,234.42,233.15,234.16,71770.0,232.8246,233.9925,232.7248,233.733,71770.0
2025-04-22 09:30:00,238.53,238.53,237.04,237.58,10381.0,238.095,238.095,236.6077,237.1467,10381.0
2025-04-22 09:40:00,237.44,238.53,237.23,237.57,9893.0,237.007,238.095,236.7974,237.1367,9893.0
2025-04-22 09:50:00,237.23,237.85,236.88,237.77,2850.0,236.7974,237.4162,236.448,237.3364,2850.0
2025-04-22 10:00:00,237.81,237.94,237.41,237.74,1941.0,237.3763,237.5061,236.977,237.3064,1941.0
2025-04-22 10:10:00,237.68,237.9,237.25,237.65,3739.0,237.2465,237.4661,236.8173,237.2166,3739.0
2025-04-22 10:20:00,237.53,237.74,237.21,237.49,4907.0,237.0968,237.3064,236.7774,237.0569,4907.0
2025-04-22 10:30:00,237.69,238.42,237.55,238.42,2720.0,237.2565,237.9852,237.1168,237.9852,2720.0
2025-04-22 10:40:00,238.42,238.42,237.63,237.63,2959.0,237.9852,237.9852,237.1966,237.1966,2959.0
2025-04-22 10:50:00,237.59,237.81,237.41,237.79,1539.0,237.1567,237.3763,236.977,237.3563,1539.0
2025-04-22 11:00:00,237.71,238.22,237.7,238.22,3356.0,237.2765,237.7856,237.2665,237.7856,3356.0
2025-04-22 11:10:00,238.28,239.08,238.27,238.93,2163.0,237.8454,238.644,237.8355,238.4943,2163.0
2025-04-22 11:20:00,238.98,239.29,238.91,239.04,4081.0,238.5442,238.8536,238.4743,238.6041,4081.0
2025-04-22 11:30:00,239.0,239.0,238.51,238.57,2781.0,238.5641,238.5641,238.075,238.1349,2781.0
2025-04-22 11:40:00,238.68,238.8,238.25,238.42,3649.0,238.2447,238.3645,237.8155,237.9852,3649.0
2025-04-22 11:50:00,238.58,239.69,238.58,239.55,4963.0,238.1449,239.2529,238.1449,239.1131,4963.0
2025-04-22 12:00:00,239.61,240.51,239.6,240.43,6248.0,239.173,240.0714,239.163,239.9915,6248.0
2025-04-22 12:10:00,240.43,240.78,240.38,240.66,3762.0,239.9915,240.3409,239.9416,240.2211,3762.0
2025-04-22 12:20:00,240.82,240.92,240.46,240.65,8256.0,240.3808,240.4806,240.0215,240.2111,8256.0
2025-04-22 12:30:00,240.52,240.78,240.4,240.76,2956.0,240.0814,240.3409,239.9616,240.3209,2956.0
2025-04-22 12:40:00,240.51,240.52,239.98,240.27,4609.0,240.0714,240.0814,239.5423,239.8318,4609.0
2025-04-22 12:50:00,240.02,240.33,239.91,240.12,1701.0,239.5823,239.8917,239.4725,239.6821,1701.0
2025-04-22 13:00:00,240.26,240.79,240.13,240.34,13304.0,239.8218,240.3509,239.6921,239.9017,13304.0
2025-04-22 13:10:00,240.15,240.18,239.1,239.45,10378.0,239.712,239.742,238.6639,239.0133,10378.0
2025-04-22 13:20:00,239.37,239.37,238.26,238.26,6530.0,238.9335,238.9335,237.8255,237.8255,6530.0
2025-04-22 13:30:00,238.25,238.66,237.95,238.46,3048.0,237.8155,238.2247,237.516,238.0251,3048.0
2025-04-22 13:40:00,238.46,238.74,238.4,238.4,1802.0,238.0251,238.3046,237.9652,237.9652,1802.0
2025-04-22 13:50:00,238.58,238.82,238.39,238.66,3957.0,238.1449,238.3845,237.9552,238.2247,3957.0
2025-04-22 14:00:00,238.56,239.64,238.53,239.64,5931.0,238.1249,239.203,238.095,239.203,5931.0
2025-04-22 14:10:00,239.48,240.34,239.47,240.17,19721.0,239.0433,239.9017,239.0333,239.732,19721.0
2025-04-22 14:20:00,240.31,241.0,240.26,240.83,4176.0,239.8717,240.5605,239.8218,240.3908,4176.0
2025-04-22 14:30:00,240.82,241.04,240.67,240.77,3432.0,240.3808,240.6004,240.2311,240.3309,3432.0
2025-04-22 14:40:00,240.77,241.44,240.76,241.05,4199.0,240.3309,240.9997,240.3209,240.6104,4199.0
2025-04-22 14:50:00,241.15,241.42,241.11,241.25,2759.0,240.7102,240.9797,240.6703,240.81,2759.0
2025-04-22 15:00:00,241.25,241.42,240.93,241.17,3370.0,240.81,240.9797,240.4906,240.7302,3370.0
2025-04-22 15:10:00,241.2,241.2,240.74,240.74,3433.0,240.7601,240.7601,240.301,240.301,3433.0
2025-04-22 15:20:00,240.76,240.92,240.4,240.74,6452.0,240.3209,240.4806,239.9616,240.301,6452.0
2025-04-22 15:30:00,240.72,241.15,240.58,240.66,8523.0,240.281,240.7102,240.1412,240.2211,8523.0
2025-04-22 15:40:00,240.89,241.31,240.8,241.28,10764.0,240.4507,240.8699,240.3608,240.84,10764.0
2025-04-22 15:50:00,241.03,241.19,240.1,240.57,74861.0,240.5904,240.7501,239.6621,240.1313,74861.0
2025-04-23 09:30:00,246.21,249.96,246.21,248.4,22957.0,245.761,249.5041,245.761,247.947,22957.0
2025-04-23 09:40:00,248.12,248.87,247.79,248.42,9097.0,247.6675,248.4161,247.3381,247.9669,9097.0
2025-04-23 09:50:00,248.38,248.38,247.76,247.76,5645.0,247.927,247.927,247.3082,247.3082,5645.0
2025-04-23 10:00:00,248.29,248.71,247.18,247.64,17486.0,247.8372,248.2564,246.7292,247.1884,17486.0
2025-04-23 10:10:00,247.45,248.15,247.18,247.63,18711.0,246.9987,247.6974,246.7292,247.1784,18711.0
2025-04-23 10:20:00,247.14,248.17,247.1,248.11,5125.0,246.6893,247.7174,246.6494,247.6575,5125.0
2025-04-23 10:30:00,248.32,248.76,248.17,248.37,4230.0,247.8671,248.3063,247.7174,247.917,4230.0
2025-04-23 10:40:00,248.59,249.27,248.25,248.93,4153.0,248.1366,248.8154,247.7973,248.476,4153.0
2025-04-23 10:50:00,248.44,248.64,248.31,248.47,6034.0,247.9869,248.1865,247.8571,248.0169,6034.0
2025-04-23 11:00:00,248.65,248.82,247.6,248.1,12274.0,248.1965,248.3662,247.1484,247.6475,12274.0
2025-04-23 11:10:00,248.01,248.24,247.39,247.42,21781.0,247.5577,247.7873,246.9388,246.9688,21781.0
2025-04-23 11:20:00,247.19,247.42,246.13,247.13,17670.0,246.7392,246.9688,245.6811,246.6793,17670.0
2025-04-23 11:30:00,247.14,247.14,246.0,246.72,14743.0,246.6893,246.6893,245.5514,246.27,14743.0
2025-04-23 11:40:00,246.95,247.33,245.61,245.81,3951.0,246.4996,246.8789,245.1621,245.3617,3951.0
2025-04-23 11:50:00,245.98,246.25,245.38,245.79,7919.0,245.5314,245.8009,244.9325,245.3417,7919.0
2025-04-23 12:00:00,245.95,246.17,245.34,245.34,7658.0,245.5015,245.7211,244.8926,244.8926,7658.0
2025-04-23 12:10:00,245.74,245.81,244.59,244.59,5376.0,245.2918,245.3617,244.1439,244.1439,5376.0
2025-04-23 12:20:00,244.59,245.63,244.54,245.52,2855.0,244.1439,245.182,244.094,245.0722,2855.0
2025-04-23 12:30:00,245.54,246.42,245.53,246.13,2766.0,245.0922,245.9706,245.0822,245.6811,2766.0
2025-04-23 12:40:00,245.93,246.07,245.43,245.56,2106.0,245.4815,245.6212,244.9824,245.1122,2106.0
2025-04-23 12:50:00,245.63,246.19,245.63,246.15,2256.0,245.182,245.741,245.182,245.7011,2256.0
2025-04-23 13:00:00,246.26,247.17,245.6,247.13,4416.0,245.8109,246.7192,245.1521,246.6793,4416.0
2025-04-23 13:10:00,246.95,247.57,246.87,247.06,14211.0,246.4996,247.1185,246.4198,246.6094,14211.0
2025-04-23 13:20:00,246.99,247.59,246.89,246.89,6431.0,246.5396,247.1385,246.4397,246.4397,6431.0
2025-04-23 13:30:00,246.96,247.04,245.48,245.7,2810.0,246.5096,246.5895,245.0323,245.2519,2810.0
2025-04-23 13:40:00,245.67,245.75,245.26,245.5,3626.0,245.222,245.3018,244.8127,245.0523,3626.0
2025-04-23 13:50:00,245.35,246.18,245.27,245.76,4681.0,244.9025,245.731,244.8227,245.3118,4681.0
2025-04-23 14:00:00,245.84,245.84,245.44,245.65,2239.0,245.3917,245.3917,244.9924,245.202,2239.0
2025-04-23 14:10:00,245.59,246.07,245.32,245.95,4730.0,245.1421,245.6212,244.8726,245.5015,4730.0
2025-04-23 14:20:00,246.1,246.28,245.16,245.21,5066.0,245.6512,245.8309,244.7129,244.7628,5066.0
2025-04-23 14:30:00,245.54,245.77,245.31,245.61,2856.0,245.0922,245.3218,244.8626,245.1621,2856.0
2025-04-23 14:40:00,245.39,245.4,244.92,245.22,2882.0,244.9425,244.9525,244.4733,244.7728,2882.0
2025-04-23 14:50:00,244.94,245.1,244.06,244.82,8827.0,244.4933,244.653,243.6149,244.3735,8827.0
2025-04-23 15:00:00,244.81,245.13,244.36,244.66,3348.0,244.3635,244.6829,243.9144,244.2138,3348.0
2025-04-23 15:10:00,244.48,244.73,244.14,244.38,5192.0,244.0341,244.2837,243.6948,243.9343,5192.0
2025-04-23 15:20:00,244.27,244.63,243.81,244.03,6034.0,243.8245,244.1839,243.3654,243.585,6034.0
2025-04-23 15:30:00,244.2,244.79,243.77,243.87,7344.0,243.7546,244.3436,243.3254,243.4252,7344.0
2025-04-23 15:40:00,244.0,244.39,243.53,244.16,10463.0,243.555,243.9443,243.0859,243.7147,10463.0
2025-04-23 15:50:00,244.24,245.31,244.12,244.52,44734.0,243.7946,244.8626,243.6748,244.0741,44734.0
2025-04-24 09:30:00,243.73,244.98,242.72,243.69,6288.0,243.2855,244.5332,242.2773,243.2456,6288.0
2025-04-24 09:40:00,243.9,244.98,242.89,244.43,6203.0,243.4552,244.5332,242.447,243.9842,6203.0
2025-04-24 09:50:00,244.18,245.01,244.18,245.01,4110.0,243.7347,244.5632,243.7347,244.5632,4110.0
2025-04-24 10:00:00,244.92,246.24,244.64,245.73,14447.0,244.4733,245.7909,244.1938,245.2819,14447.0
2025-04-24 10:10:00,245.71,245.98,245.34,245.93,2460.0,245.2619,245.5314,244.8926,245.4815,2460.0
2025-04-24 10:20:00,245.95,246.64,245.95,246.5,3029.0,245.5015,246.1902,245.5015,246.0505,3029.0
2025-04-24 10:30:00,246.48,247.39,246.47,247.13,5897.0,246.0305,246.9388,246.0205,246.6793,5897.0
2025-04-24 10:40:00,247.34,247.35,246.73,246.89,3578.0,246.8889,246.8989,246.28,246.4397,3578.0
2025-04-24 10:50:00,246.86,247.31,246.74,247.03,3992.0,246.4098,246.859,246.29,246.5795,3992.0
2025-04-24 11:00:00,247.09,247.89,247.09,247.65,8618.0,246.6394,247.4379,246.6394,247.1984,8618.0
2025-04-24 11:10:00,247.5,248.0,247.3,247.3,7658.0,247.0486,247.5477,246.849,246.849,7658.0
2025-04-24 11:20:00,247.49,247.51,246.65,246.83,2645.0,247.0386,247.0586,246.2002,246.3798,2645.0
2025-04-24 11:30:00,246.77,246.92,246.65,246.89,1209.0,246.32,246.4697,246.2002,246.4397,1209.0
2025-04-24 11:40:00,246.99,247.03,246.76,246.83,1402.0,246.5396,246.5795,246.31,246.3798,1402.0
2025-04-24 11:50:00,246.52,247.17,246.47,246.74,2650.0,246.0704,246.7192,246.0205,246.29,2650.0
2025-04-24 12:00:00,246.96,247.17,246.8,246.98,2763.0,246.5096,246.7192,246.3499,246.5296,2763.0
2025-04-24 12:10:00,247.01,248.19,246.84,247.98,7781.0,246.5595,247.7374,246.3898,247.5278,7781.0
2025-04-24 12:20:00,247.83,248.13,247.39,247.49,8764.0,247.378,247.6775,246.9388,247.0386,8764.0
2025-04-24 12:30:00,247.6,247.83,247.38,247.82,5390.0,247.1484,247.378,246.9288,247.368,5390.0
2025-04-24 12:40:00,247.84,248.35,247.48,247.93,13418.0,247.388,247.8971,247.0287,247.4778,13418.0
2025-04-24 12:50:00,247.93,248.28,247.72,248.01,17748.0,247.4778,247.8272,247.2682,247.5577,17748.0
2025-04-24 13:00:00,248.01,248.2,247.76,247.97,1975.0,247.5577,247.7474,247.3082,247.5178,1975.0
2025-04-24 13:10:00,247.96,248.08,247.83,248.01,14432.0,247.5078,247.6276,247.378,247.5577,14432.0
2025-04-24 13:20:00,248.06,248.96,248.0,248.65,20555.0,247.6076,248.506,247.5477,248.1965,20555.0
2025-04-24 13:30:00,248.68,249.06,248.62,248.82,3894.0,248.2265,248.6058,248.1666,248.3662,3894.0
2025-04-24 13:40:00,248.81,248.81,248.56,248.56,2472.0,248.3562,248.3562,248.1067,248.1067,2472.0
2025-04-24 13:50:00,248.77,249.02,248.77,248.91,2857.0,248.3163,248.5659,248.3163,248.4561,2857.0
2025-04-24 14:00:00,248.91,249.35,248.68,248.82,6428.0,248.4561,248.8953,248.2265,248.3662,6428.0
2025-04-24 14:10:00,248.63,248.8,248.22,248.8,4417.0,248.1766,248.3463,247.7673,248.3463,4417.0
2025-04-24 14:20:00,248.77,249.2,248.68,248.91,13224.0,248.3163,248.7455,248.2265,248.4561,13224.0
2025-04-24 14:30:00,249.14,249.44,248.9,249.22,4214.0,248.6856,248.9851,248.4461,248.7655,4214.0
2025-04-24 14:40:00,249.19,249.36,249.11,249.19,3051.0,248.7355,248.9052,248.6557,248.7355,3051.0
2025-04-24 14:50:00,249.39,249.68,249.33,249.68,11946.0,248.9352,249.2247,248.8753,249.2247,11946.0
2025-04-24 15:00:00,249.49,249.5,249.0,249.02,15350.0,249.035,249.045,248.5459,248.5659,15350.0
2025-04-24 15:10:00,249.09,249.38,248.6,249.34,23694.0,248.6357,248.9252,248.1466,248.8853,23694.0
2025-04-24 15:20:00,249.32,249.75,249.15,249.22,10168.0,248.8653,249.2945,248.6956,248.7655,10168.0
2025-04-24 15:30:00,249.13,249.95,248.28,249.92,30794.0,248.6757,249.4942,247.8272,249.4642,30794.0
2025-04-24 15:40:00,249.9,249.97,249.53,249.88,15390.0,249.4442,249.5141,249.0749,249.4243,15390.0
2025-04-24 15:50:00,249.99,250.24,249.44,249.51,59908.0,249.5341,249.7836,248.9851,249.055,59908.0
2025-04-25 09:30:00,249.24,249.24,247.12,247.36,7040.0,248.7855,248.7855,246.6693,246.9089,7040.0
2025-04-25 09:40:00,248.11,248.69,247.68,248.27,8135.0,247.6575,248.2365,247.2283,247.8172,8135.0
2025-04-25 09:50:00,248.54,248.54,246.95,247.21,14099.0,248.0867,248.0867,246.4996,246.7592,14099.0
2025-04-25 10:00:00,247.55,248.03,246.66,247.59,18344.0,247.0985,247.5777,246.2102,247.1385,18344.0
2025-04-25 10:10:00,247.8,248.23,247.29,247.29,6659.0,247.3481,247.7773,246.839,246.839,6659.0
2025-04-25 10:20:00,247.06,247.1,245.87,246.1,3551.0,246.6094,246.6494,245.4216,245.6512,3551.0
2025-04-25 10:30:00,246.37,246.8,245.81,246.79,7342.0,245.9207,246.3499,245.3617,246.3399,7342.0
2025-04-25 10:40:00,246.67,246.98,246.62,246.97,3274.0,246.2201,246.5296,246.1702,246.5196,3274.0
2025-04-25 10:50:00,247.12,247.6,246.99,247.27,6018.0,246.6693,247.1484,246.5396,246.819,6018.0
2025-04-25 11:00:00,247.09,247.62,247.02,247.62,2209.0,246.6394,247.1684,246.5695,247.1684,2209.0
2025-04-25 11:10:00,247.51,248.05,247.34,247.74,4631.0,247.0586,247.5976,246.8889,247.2882,4631.0
2025-04-25 11:20:00,247.49,248.11,247.28,247.28,3735.0,247.0386,247.6575,246.829,246.829,3735.0
2025-04-25 11:30:00,247.3,247.45,246.79,247.21,4500.0,246.849,246.9987,246.3399,246.7592,4500.0
2025-04-25 11:40:00,247.16,247.19,247.06,247.17,1049.0,246.7092,246.7392,246.6094,246.7192,1049.0
2025-04-25 11:50:00,247.23,247.64,247.07,247.47,3628.0,246.7791,247.1884,246.6194,247.0187,3628.0
2025-04-25 12:00:00,247.37,247.56,247.29,247.39,2080.0,246.9189,247.1085,246.839,246.9388,2080.0
2025-04-25 12:10:00,247.41,247.53,247.29,247.49,3801.0,246.9588,247.0786,246.839,247.0386,3801.0
2025-04-25 12:20:00,247.49,247.89,247.33,247.71,9807.0,247.0386,247.4379,246.8789,247.2582,9807.0
2025-04-25 12:30:00,247.78,247.96,247.66,247.87,7616.0,247.3281,247.5078,247.2083,247.418,7616.0
2025-04-25 12:40:00,247.82,247.87,247.07,247.38,4511.0,247.368,247.418,246.6194,246.9288,4511.0
2025-04-25 12:50:00,247.38,247.65,247.14,247.43,8699.0,246.9288,247.1984,246.6893,246.9788,8699.0
2025-04-25 13:00:00,247.46,248.08,247.19,248.08,2215.0,247.0087,247.6276,246.7392,247.6276,2215.0
2025-04-25 13:10:00,247.95,247.95,247.69,247.85,3709.0,247.4978,247.4978,247.2383,247.398,3709.0
2025-04-25 13:20:00,247.9,247.9,247.46,247.8,6789.0,247.4479,247.4479,247.0087,247.3481,6789.0
2025-04-25 13:30:00,247.49,248.17,247.28,247.32,3706.0,247.0386,247.7174,246.829,246.869,3706.0
2025-04-25 13:40:00,247.34,247.34,246.8,246.8,1847.0,246.8889,246.8889,246.3499,246.3499,1847.0
2025-04-25 13:50:00,247.11,247.11,246.11,246.45,3235.0,246.6593,246.6593,245.6612,246.0005,3235.0
2025-04-25 14:00:00,246.27,246.95,246.26,246.84,5448.0,245.8209,246.4996,245.8109,246.3898,5448.0
2025-04-25 14:10:00,246.84,246.85,246.35,246.52,5245.0,246.3898,246.3998,245.9007,246.0704,5245.0
2025-04-25 14:20:00,246.54,247.14,246.45,246.9,18292.0,246.0904,246.6893,246.0005,246.4497,18292.0
2025-04-25 14:30:00,246.9,247.08,246.71,246.71,4062.0,246.4497,246.6294,246.2601,246.2601,4062.0
2025-04-25 14:40:00,246.7,246.94,246.57,246.57,11369.0,246.2501,246.4896,246.1203,246.1203,11369.0
2025-04-25 14:50:00,246.41,246.41,245.85,245.85,3321.0,245.9606,245.9606,245.4016,245.4016,3321.0
2025-04-25 15:00:00,246.02,246.81,245.91,246.43,6115.0,245.5713,246.3599,245.4615,245.9806,6115.0
2025-04-25 15:10:00,246.42,246.69,246.26,246.45,3502.0,245.9706,246.2401,245.8109,246.0005,3502.0
2025-04-25 15:20:00,246.42,246.9,246.33,246.41,5883.0,245.9706,246.4497,245.8808,245.9606,5883.0
2025-04-25 15:30:00,246.42,246.71,245.44,246.44,17196.0,245.9706,246.2601,244.9924,245.9906,17196.0
2025-04-25 15:40:00,246.6,246.96,246.5,246.58,12402.0,246.1503,246.5096,246.0505,246.1303,12402.0
2025-04-25 15:50:00,246.49,247.26,246.4,246.93,30174.0,246.0405,246.8091,245.9506,246.4797,30174.0
2025-04-28 09:30:00,246.98,247.11,245.31,246.84,12241.0,246.5296,246.6593,244.8626,246.3898,12241.0
2025-04-28 09:40:00,246.93,247.36,245.49,246.41,17746.0,246.4797,246.9089,245.0423,245.9606,17746.0
2025-04-28 09:50:00,246.48,246.63,245.38,245.38,4893.0,246.0305,246.1802,244.9325,244.9325,4893.0
2025-04-28 10:00:00,245.79,246.55,245.54,246.25,9572.0,245.3417,246.1004,245.0922,245.8009,9572.0
2025-04-28 10:10:00,246.18,246.18,245.69,245.79,5870.0,245.731,245.731,245.2419,245.3417,5870.0
2025-04-28 10:20:00,246.08,246.43,245.84,245.89,4750.0,245.6312,245.9806,245.3917,245.4416,4750.0
2025-04-28 10:30:00,246.05,246.96,245.76,246.83,7185.0,245.6013,246.5096,245.3118,246.3798,7185.0
2025-04-28 10:40:00,246.58,247.04,246.56,246.8,7446.0,246.1303,246.5895,246.1103,246.3499,7446.0
2025-04-28 10:50:00,246.78,247.21,246.51,246.88,9128.0,246.3299,246.7592,246.0604,246.4298,9128.0
2025-04-28 11:00:00,246.99,247.08,246.45,246.59,3953.0,246.5396,246.6294,246.0005,246.1403,3953.0
2025-04-28 11:10:00,246.47,246.77,246.31,246.41,3020.0,246.0205,246.32,245.8608,245.9606,3020.0
2025-04-28 11:20:00,246.69,246.69,245.46,245.46,3227.0,246.2401,246.2401,245.0123,245.0123,3227.0
2025-04-28 11:30:00,245.31,245.7,245.03,245.52,2805.0,244.8626,245.2519,244.5831,245.0722,2805.0
2025-04-28 11:40:00,245.52,245.97,245.51,245.75,3542.0,245.0722,245.5214,245.0623,245.3018,3542.0
2025-04-28 11:50:00,245.66,245.84,245.36,245.48,1847.0,245.212,245.3917,244.9125,245.0323,1847.0
2025-04-28 12:00:00,245.44,245.48,244.16,244.17,2820.0,244.9924,245.0323,243.7147,243.7247,2820.0
2025-04-28 12:10:00,244.13,244.94,243.76,244.68,3232.0,243.6848,244.4933,243.3154,244.2338,3232.0
2025-04-28 12:20:00,245.01,245.01,244.61,244.61,1491.0,244.5632,244.5632,244.1639,244.1639,1491.0
2025-04-28 12:30:00,244.41,244.47,244.1,244.47,2182.0,243.9643,244.0242,243.6548,244.0242,2182.0
2025-04-28 12:40:00,244.09,244.78,244.09,244.51,9342.0,243.6448,244.3336,243.6448,244.0641,9342.0
2025-04-28 12:50:00,244.5,244.5,243.93,244.33,1501.0,244.0541,244.0541,243.4851,243.8844,1501.0
2025-04-28 13:00:00,244.02,244.05,243.67,243.72,2682.0,243.575,243.6049,243.2256,243.2755,2682.0
2025-04-28 13:10:00,243.63,243.95,243.03,243.85,12555.0,243.1857,243.5051,242.5868,243.4053,12555.0
2025-04-28 13:20:00,243.92,244.37,243.77,244.14,15869.0,243.4752,243.9243,243.3254,243.6948,15869.0
2025-04-28 13:30:00,244.18,244.18,243.53,243.97,2431.0,243.7347,243.7347,243.0859,243.5251,2431.0
2025-04-28 13:40:00,243.88,244.2,243.8,243.98,3706.0,243.4352,243.7546,243.3554,243.535,3706.0
2025-04-28 13:50:00,244.15,244.66,244.11,244.66,4267.0,243.7047,244.2138,243.6648,244.2138,4267.0
2025-04-28 14:00:00,244.55,244.55,244.39,244.48,710.0,244.104,244.104,243.9443,244.0341,710.0
2025-04-28 14:10:00,244.27,244.27,243.9,243.9,3497.0,243.8245,243.8245,243.4552,243.4552,3497.0
2025-04-28 14:20:00,243.97,244.5,243.81,244.42,4488.0,243.5251,244.0541,243.3654,243.9742,4488.0
2025-04-28 14:30:00,244.34,244.91,244.33,244.91,3164.0,243.8944,244.4634,243.8844,244.4634,3164.0
2025-04-28 14:40:00,244.69,245.0,244.49,244.85,7194.0,244.2438,244.5532,244.0441,244.4035,7194.0
2025-04-28 14:50:00,244.79,244.79,244.38,244.38,1500.0,244.3436,244.3436,243.9343,243.9343,1500.0
2025-04-28 15:00:00,244.36,244.67,244.28,244.59,12265.0,243.9144,244.2238,243.8345,244.1439,12265.0
2025-04-28 15:10:00,244.53,244.78,244.2,244.73,4948.0,244.084,244.3336,243.7546,244.2837,4948.0
2025-04-28 15:20:00,244.59,244.95,244.58,244.87,4865.0,244.1439,244.5033,244.134,244.4234,4865.0
2025-04-28 15:30:00,244.97,245.42,243.58,245.02,39525.0,244.5232,244.9724,243.1358,244.5731,39525.0
2025-04-28 15:40:00,245.15,245.45,245.08,245.26,8195.0,244.7029,245.0024,244.633,244.8127,8195.0
2025-04-28 15:50:00,245.16,245.71,244.82,245.3,78998.0,244.7129,245.2619,244.3735,244.8526,78998.0
2025-04-29 09:30:00,245.19,246.71,243.53,246.36,10437.0,244.7428,246.2601,243.0859,245.9107,10437.0
2025-04-29 09:40:00,246.37,246.53,245.63,245.81,2452.0,245.9207,246.0804,245.182,245.3617,2452.0
2025-04-29 09:50:00,245.92,245.92,245.14,245.15,4417.0,245.4715,245.4715,244.6929,244.7029,4417.0
2025-04-29 10:00:00,245.15,245.41,244.25,244.91,20826.0,244.7029,244.9624,243.8046,244.4634,20826.0
2025-04-29 10:10:00,244.8,244.8,243.11,243.35,13596.0,244.3536,244.3536,242.6666,242.9062,13596.0
2025-04-29 10:20:00,243.27,243.35,241.91,242.03,23934.0,242.8263,242.9062,241.4688,241.5886,23934.0
2025-04-29 10:30:00,242.22,243.58,242.21,243.29,6341.0,241.7783,243.1358,241.7683,242.8463,6341.0
2025-04-29 10:40:00,243.43,244.15,243.43,244.15,6327.0,242.986,243.7047,242.986,243.7047,6327.0
2025-04-29 10:50:00,244.15,245.16,244.13,245.1,3117.0,243.7047,244.7129,243.6848,244.653,3117.0
2025-04-29 11:00:00,245.09,245.65,245.09,245.38,5266.0,244.643,245.202,244.643,244.9325,5266.0
2025-04-29 11:10:00,245.6,245.65,244.89,244.9,4954.0,245.1521,245.202,244.4434,244.4534,4954.0
2025-04-29 11:20:00,244.94,245.57,244.9,245.56,2139.0,244.4933,245.1221,244.4534,245.1122,2139.0
2025-04-29 11:30:00,245.47,245.47,244.59,244.67,9158.0,245.0223,245.0223,244.1439,244.2238,9158.0
2025-04-29 11:40:00,244.86,245.38,244.79,245.13,3230.0,244.4134,244.9325,244.3436,244.6829,3230.0
2025-04-29 11:50:00,245.13,245.33,244.88,244.97,8231.0,244.6829,244.8826,244.4334,244.5232,8231.0
2025-04-29 12:00:00,244.97,245.87,244.89,245.87,5905.0,244.5232,245.4216,244.4434,245.4216,5905.0
2025-04-29 12:10:00,245.87,245.96,245.87,245.94,2009.0,245.4216,245.5114,245.4216,245.4915,2009.0
2025-04-29 12:20:00,245.92,245.92,245.43,245.44,2098.0,245.4715,245.4715,244.9824,244.9924,2098.0
2025-04-29 12:30:00,245.38,245.54,245.22,245.32,4806.0,244.9325,245.0922,244.7728,244.8726,4806.0
2025-04-29 12:40:00,245.41,245.68,244.84,244.95,5145.0,244.9624,245.2319,244.3935,244.5033,5145.0
2025-04-29 12:50:00,244.95,245.19,244.27,244.66,4762.0,244.5033,244.7428,243.8245,244.2138,4762.0
2025-04-29 13:00:00,244.65,245.1,244.65,245.04,4476.0,244.2038,244.653,244.2038,244.5931,4476.0
2025-04-29 13:10:00,245.04,245.6,244.92,245.6,16764.0,244.5931,245.1521,244.4733,245.1521,16764.0
2025-04-29 13:20:00,245.63,245.81,245.57,245.8,9123.0,245.182,245.3617,245.1221,245.3517,9123.0
2025-04-29 13:30:00,245.77,246.23,245.77,246.23,13819.0,245.3218,245.7809,245.3218,245.7809,13819.0
2025-04-29 13:40:00,246.25,246.75,246.21,246.75,4655.0,245.8009,246.3,245.761,246.3,4655.0
2025-04-29 13:50:00,246.6,246.68,246.44,246.49,5300.0,246.1503,246.2301,245.9906,246.0405,5300.0
2025-04-29 14:00:00,246.54,246.9,246.3,246.3,4636.0,246.0904,246.4497,245.8508,245.8508,4636.0
2025-04-29 14:10:00,246.36,246.36,245.94,245.94,5403.0,245.9107,245.9107,245.4915,245.4915,5403.0
2025-04-29 14:20:00,245.94,246.24,245.89,246.09,10879.0,245.4915,245.7909,245.4416,245.6412,10879.0
2025-04-29 14:30:00,246.13,246.27,245.89,245.89,5571.0,245.6811,245.8209,245.4416,245.4416,5571.0
2025-04-29 14:40:00,245.9,246.16,245.61,245.74,19575.0,245.4515,245.7111,245.1621,245.2918,19575.0
2025-04-29 14:50:00,245.74,246.21,245.4,246.05,14618.0,245.2918,245.761,244.9525,245.6013,14618.0
2025-04-29 15:00:00,246.04,246.2,245.72,245.76,16676.0,245.5913,245.751,245.2719,245.3118,16676.0
2025-04-29 15:10:00,245.85,245.85,245.38,245.8,30795.0,245.4016,245.4016,244.9325,245.3517,30795.0
2025-04-29 15:20:00,245.81,245.93,245.6,245.71,9933.0,245.3617,245.4815,245.1521,245.2619,9933.0
2025-04-29 15:30:00,245.69,246.0,245.17,245.29,34690.0,245.2419,245.5514,244.7229,244.8427,34690.0
2025-04-29 15:40:00,245.29,245.41,244.86,245.23,30660.0,244.8427,244.9624,244.4134,244.7828,30660.0
2025-04-29 15:50:00,245.11,245.69,244.6,245.27,138364.0,244.663,245.2419,244.1539,244.8227,138364.0
2025-04-30 09:30:00,253.0,256.35,247.6,253.64,67118.0,252.5386,255.8825,247.1484,253.1774,67118.0
2025-04-30 09:40:00,253.64,256.0,252.28,254.92,51727.0,253.1774,255.5331,251.8199,254.4551,51727.0
2025-04-30 09:50:00,254.73,255.45,251.86,252.09,46719.0,254.2654,254.9841,251.4007,251.6303,46719.0
2025-04-30 10:00:00,252.25,254.16,251.15,253.08,42484.0,251.79,253.6965,250.692,252.6185,42484.0
2025-04-30 10:10:00,253.08,253.99,252.23,252.87,24133.0,252.6185,253.5268,251.77,252.4088,24133.0
2025-04-30 10:20:00,252.87,253.04,250.76,252.42,9474.0,252.4088,252.5785,250.3027,251.9597,9474.0
2025-04-30 10:30:00,252.53,252.64,251.37,252.4,29343.0,252.0695,252.1793,250.9116,251.9397,29343.0
2025-04-30 10:40:00,252.65,254.33,252.28,253.84,13124.0,252.1892,253.8662,251.8199,253.3771,13124.0
2025-04-30 10:50:00,253.84,255.76,253.36,255.21,40311.0,253.3771,255.2936,252.8979,254.7446,40311.0
2025-04-30 11:00:00,255.21,256.51,254.39,256.48,33300.0,254.7446,256.0422,253.9261,256.0122,33300.0
2025-04-30 11:10:00,256.39,259.03,256.39,258.13,54469.0,255.9224,258.5576,255.9224,257.6592,54469.0
2025-04-30 11:20:00,258.13,258.51,257.18,257.69,26315.0,257.6592,258.0385,256.711,257.22,26315.0
2025-04-30 11:30:00,257.69,258.36,257.43,258.36,17510.0,257.22,257.8888,256.9605,257.8888,17510.0
2025-04-30 11:40:00,258.19,258.92,258.03,258.7,23422.0,257.7191,258.4478,257.5594,258.2282,23422.0
2025-04-30 11:50:00,258.67,258.91,258.19,258.8,17090.0,258.1983,258.4378,257.7191,258.328,17090.0
2025-04-30 12:00:00,258.8,260.71,258.8,259.77,41271.0,258.328,260.2345,258.328,259.2962,41271.0
2025-04-30 12:10:00,260.0,260.63,259.86,260.63,24440.0,259.5258,260.1547,259.3861,260.1547,24440.0
2025-04-30 12:20:00,260.56,260.89,259.98,260.33,17800.0,260.0848,260.4142,259.5059,259.8552,17800.0
2025-04-30 12:30:00,260.32,260.53,259.35,260.17,16281.0,259.8452,260.0549,258.877,259.6955,16281.0
2025-04-30 12:40:00,260.11,260.39,259.34,260.11,24002.0,259.6356,259.9151,258.867,259.6356,24002.0
2025-04-30 12:50:00,260.0,260.4,259.86,260.34,15384.0,259.5258,259.9251,259.3861,259.8652,15384.0
2025-04-30 13:00:00,260.3,261.84,260.05,261.19,34679.0,259.8253,261.3625,259.5757,260.7137,34679.0
2025-04-30 13:10:00,260.97,261.46,260.13,261.22,25285.0,260.4941,260.9832,259.6556,260.7436,25285.0
2025-04-30 13:20:00,261.22,261.94,260.33,261.81,19472.0,260.7436,261.4623,259.8552,261.3325,19472.0
2025-04-30 13:30:00,261.75,261.77,261.13,261.58,16019.0,261.2726,261.2926,260.6538,261.1029,16019.0
2025-04-30 13:40:00,261.67,262.13,261.56,261.77,10828.0,261.1928,261.6519,261.083,261.2926,10828.0
2025-04-30 13:50:00,261.65,262.05,261.48,261.94,17855.0,261.1728,261.5721,261.0031,261.4623,17855.0
2025-04-30 14:00:00,261.84,262.49,261.19,261.35,23900.0,261.3625,262.0113,260.7137,260.8734,23900.0
2025-04-30 14:10:00,261.19,261.93,260.91,261.41,13594.0,260.7137,261.4523,260.4342,260.9333,13594.0
2025-04-30 14:20:00,261.6,261.7,260.9,261.25,11547.0,261.1229,261.2227,260.4242,260.7736,11547.0
2025-04-30 14:30:00,261.23,261.28,260.47,260.93,10594.0,260.7536,260.8035,259.995,260.4541,10594.0
2025-04-30 14:40:00,260.91,261.2,259.77,260.31,16283.0,260.4342,260.7236,259.2962,259.8353,16283.0
2025-04-30 14:50:00,260.18,260.21,259.0,259.02,12797.0,259.7055,259.7354,258.5277,258.5476,12797.0
2025-04-30 15:00:00,259.19,259.22,258.35,258.57,18857.0,258.7173,258.7473,257.8788,258.0984,18857.0
2025-04-30 15:10:00,258.63,259.48,258.59,259.25,37335.0,258.1583,259.0068,258.1184,258.7772,37335.0
2025-04-30 15:20:00,259.23,260.73,259.22,260.06,19931.0,258.7572,260.2545,258.7473,259.5857,19931.0
2025-04-30 15:30:00,260.09,260.79,259.89,260.79,25651.0,259.6157,260.3144,259.416,260.3144,25651.0
2025-04-30 15:40:00,260.76,262.86,260.76,262.81,59305.0,260.2844,262.3806,260.2844,262.3307,59305.0
2025-04-30 15:50:00,262.5,263.97,262.08,262.38,152268.0,262.0213,263.4886,261.602,261.9015,152268.0
2025-05-01 09:30:00,264.01,265.96,262.99,264.03,24409.0,263.5285,265.475,262.5104,263.5485,24409.0
2025-05-01 09:40:00,263.76,265.14,263.48,264.21,29843.0,263.279,264.6565,262.9995,263.7282,29843.0
2025-05-01 09:50:00,264.21,264.99,263.74,263.74,13776.0,263.7282,264.5067,263.259,263.259,13776.0
2025-05-01 10:00:00,263.82,265.18,263.82,264.72,24237.0,263.3389,264.6964,263.3389,264.2372,24237.0
2025-05-01 10:10:00,264.5,264.85,263.74,264.6,21927.0,264.0176,264.367,263.259,264.1174,21927.0
2025-05-01 10:20:00,264.91,265.82,264.65,264.77,13131.0,264.4269,265.3352,264.1673,264.2871,13131.0
2025-05-01 10:30:00,264.76,264.86,264.18,264.78,7965.0,264.2771,264.377,263.6982,264.2971,7965.0
2025-05-01 10:40:00,264.77,265.71,264.51,265.29,26897.0,264.2871,265.2254,264.0276,264.8062,26897.0
2025-05-01 10:50:00,265.44,266.37,265.44,265.69,9602.0,264.9559,265.8842,264.9559,265.2055,9602.0
2025-05-01 11:00:00,265.69,265.69,263.67,264.11,8365.0,265.2055,265.2055,263.1891,263.6283,8365.0
2025-05-01 11:10:00,264.03,264.38,263.67,264.21,18267.0,263.5485,263.8978,263.1891,263.7282,18267.0
2025-05-01 11:20:00,264.38,265.24,264.13,264.69,10645.0,263.8978,264.7563,263.6483,264.2073,10645.0
2025-05-01 11:30:00,264.69,264.93,264.06,264.45,6170.0,264.2073,264.4468,263.5784,263.9677,6170.0
2025-05-01 11:40:00,264.25,264.33,263.79,264.17,9938.0,263.7681,263.8479,263.3089,263.6882,9938.0
2025-05-01 11:50:00,264.21,264.21,263.39,263.66,27787.0,263.7282,263.7282,262.9096,263.1792,27787.0
2025-05-01 12:00:00,263.85,264.12,263.43,263.94,23248.0,263.3688,263.6383,262.9496,263.4586,23248.0
2025-05-01 12:10:00,263.94,264.07,263.5,263.67,32523.0,263.4586,263.5884,263.0194,263.1891,32523.0
2025-05-01 12:20:00,263.67,264.06,263.16,263.96,19651.0,263.1891,263.5784,262.6801,263.4786,19651.0
2025-05-01 12:30:00,263.96,264.72,263.86,264.62,8006.0,263.4786,264.2372,263.3788,264.1374,8006.0
2025-05-01 12:40:00,264.51,264.76,264.0,264.11,5039.0,264.0276,264.2771,263.5185,263.6283,5039.0
2025-05-01 12:50:00,264.19,264.41,263.88,263.88,3879.0,263.7082,263.9278,263.3988,263.3988,3879.0
2025-05-01 13:00:00,264.06,264.41,264.02,264.19,7178.0,263.5784,263.9278,263.5385,263.7082,7178.0
2025-05-01 13:10:00,264.19,264.59,264.17,264.5,9025.0,263.7082,264.1075,263.6882,264.0176,9025.0
2025-05-01 13:20:00,264.63,264.69,263.83,264.23,12364.0,264.1474,264.2073,263.3488,263.7481,12364.0
2025-05-01 13:30:00,264.16,264.19,263.86,264.0,6645.0,263.6782,263.7082,263.3788,263.5185,6645.0
2025-05-01 13:40:00,264.07,264.07,263.27,263.43,21830.0,263.5884,263.5884,262.7899,262.9496,21830.0
2025-05-01 13:50:00,263.43,263.59,263.25,263.36,15087.0,262.9496,263.1093,262.7699,262.8797,15087.0
2025-05-01 14:00:00,263.49,264.09,263.49,264.09,5502.0,263.0095,263.6084,263.0095,263.6084,5502.0
2025-05-01 14:10:00,263.96,264.08,263.68,263.95,17315.0,263.4786,263.5984,263.1991,263.4686,17315.0
2025-05-01 14:20:00,263.94,263.97,262.71,263.19,19013.0,263.4586,263.4886,262.2309,262.71,19013.0
2025-05-01 14:30:00,263.2,263.71,263.11,263.71,4410.0,262.72,263.2291,262.6302,263.2291,4410.0
2025-05-01 14:40:00,263.67,264.03,263.5,264.03,7738.0,263.1891,263.5485,263.0194,263.5485,7738.0
2025-05-01 14:50:00,263.92,264.06,263.53,263.63,6686.0,263.4387,263.5784,263.0494,263.1492,6686.0
2025-05-01 15:00:00,263.62,264.02,263.51,263.61,10986.0,263.1392,263.5385,263.0294,263.1292,10986.0
2025-05-01 15:10:00,263.69,264.16,263.42,263.9,9946.0,263.2091,263.6782,262.9396,263.4187,9946.0
2025-05-01 15:20:00,263.99,264.67,263.89,264.6,19744.0,263.5086,264.1873,263.4087,264.1174,19744.0
2025-05-01 15:30:00,264.62,264.85,264.2,264.65,48210.0,264.1374,264.367,263.7182,264.1673,48210.0
2025-05-01 15:40:00,264.78,265.36,264.51,265.35,18148.0,264.2971,264.8761,264.0276,264.8661,18148.0
2025-05-01 15:50:00,265.31,265.33,263.44,263.73,181440.0,264.8261,264.8461,262.9596,263.249,181440.0
2025-05-02 09:30:00,265.0,266.05,264.82,266.0,18914.0,264.5167,265.5648,264.337,265.5149,18914.0
2025-05-02 09:40:00,266.29,266.54,265.38,266.13,3881.0,265.8044,266.0539,264.896,265.6447,3881.0
2025-05-02 09:50:00,266.29,266.29,265.43,266.08,3676.0,265.8044,265.8044,264.9459,265.5947,3676.0
2025-05-02 10:00:00,266.09,266.67,266.08,266.5,2600.0,265.6047,266.1837,265.5947,266.014,2600.0
2025-05-02 10:10:00,266.5,267.51,266.01,267.5,6132.0,266.014,267.0221,265.5249,267.0122,6132.0
2025-05-02 10:20:00,267.3,267.84,267.19,267.69,1966.0,266.8125,267.3515,266.7027,267.2018,1966.0
2025-05-02 10:30:00,267.63,268.6,267.62,268.6,7889.0,267.1419,268.1101,267.1319,268.1101,7889.0
2025-05-02 10:40:00,268.8,268.8,267.54,267.58,9089.0,268.3098,268.3098,267.0521,267.092,9089.0
2025-05-02 10:50:00,267.55,267.73,267.29,267.69,4267.0,267.0621,267.2417,266.8025,267.2018,4267.0
2025-05-02 11:00:00,267.61,267.77,267.2,267.21,6792.0,267.122,267.2817,266.7127,266.7227,6792.0
2025-05-02 11:10:00,267.16,267.16,266.26,266.51,6318.0,266.6728,266.6728,265.7744,266.024,6318.0
2025-05-02 11:20:00,266.51,266.86,266.15,266.86,4955.0,266.024,266.3733,265.6646,266.3733,4955.0
2025-05-02 11:30:00,266.6,267.69,266.59,267.59,6879.0,266.1138,267.2018,266.1038,267.102,6879.0
2025-05-02 11:40:00,267.59,268.1,267.58,268.1,5338.0,267.102,267.6111,267.092,267.6111,5338.0
2025-05-02 11:50:00,268.09,268.09,267.68,267.72,3946.0,267.6011,267.6011,267.1918,267.2318,3946.0
2025-05-02 12:00:00,267.94,268.86,267.81,268.79,11698.0,267.4513,268.3697,267.3216,268.2998,11698.0
2025-05-02 12:10:00,268.8,268.92,268.59,268.8,12437.0,268.3098,268.4296,268.1002,268.3098,12437.0
2025-05-02 12:20:00,268.81,268.87,268.62,268.73,6427.0,268.3198,268.3797,268.1301,268.2399,6427.0
2025-05-02 12:30:00,268.74,268.91,268.49,268.62,19163.0,268.2499,268.4196,268.0003,268.1301,19163.0
2025-05-02 12:40:00,268.5,268.51,267.9,267.9,16636.0,268.0103,268.0203,267.4114,267.4114,16636.0
2025-05-02 12:50:00,268.1,268.1,267.41,267.81,4620.0,267.6111,267.6111,266.9223,267.3216,4620.0
2025-05-02 13:00:00,267.6,268.0,267.53,267.61,8489.0,267.112,267.5112,267.0421,267.122,8489.0
2025-05-02 13:10:00,267.63,267.75,267.22,267.32,6990.0,267.1419,267.2617,266.7327,266.8325,6990.0
2025-05-02 13:20:00,267.15,267.22,266.58,266.84,4287.0,266.6628,266.7327,266.0938,266.3534,4287.0
2025-05-02 13:30:00,266.64,267.65,266.64,267.53,2923.0,266.1537,267.1619,266.1537,267.0421,2923.0
2025-05-02 13:40:00,267.31,267.63,267.11,267.47,7937.0,266.8225,267.1419,266.6229,266.9822,7937.0
2025-05-02 13:50:00,267.4,267.5,267.13,267.36,4607.0,266.9123,267.0122,266.6428,266.8724,4607.0
2025-05-02 14:00:00,267.36,267.45,266.75,266.75,18193.0,266.8724,266.9622,266.2635,266.2635,18193.0
2025-05-02 14:10:00,266.88,267.55,266.78,267.31,15565.0,266.3933,267.0621,266.2935,266.8225,15565.0
2025-05-02 14:20:00,267.31,267.32,266.81,267.0,6643.0,266.8225,266.8325,266.3234,266.5131,6643.0
2025-05-02 14:30:00,266.94,267.08,266.81,266.95,8953.0,266.4532,266.5929,266.3234,266.4632,8953.0
2025-05-02 14:40:00,266.88,267.26,266.82,266.86,15034.0,266.3933,266.7726,266.3334,266.3733,15034.0
2025-05-02 14:50:00,266.86,267.25,266.43,267.0,11338.0,266.3733,266.7626,265.9441,266.5131,11338.0
2025-05-02 15:00:00,266.82,266.98,266.58,266.73,6214.0,266.3334,266.4931,266.0938,266.2436,6214.0
2025-05-02 15:10:00,266.82,267.25,266.69,266.96,10170.0,266.3334,266.7626,266.2036,266.4731,10170.0
2025-05-02 15:20:00,267.11,267.48,267.09,267.39,12178.0,266.6229,266.9922,266.6029,266.9024,12178.0
2025-05-02 15:30:00,267.39,267.81,267.06,267.69,19090.0,266.9024,267.3216,266.573,267.2018,19090.0
2025-05-02 15:40:00,267.85,267.95,266.33,266.71,35833.0,267.3615,267.4613,265.8443,266.2236,35833.0
2025-05-02 15:50:00,266.9,267.85,266.57,267.19,145616.0,266.4132,267.3615,266.0838,266.7027,145616.0
2025-05-05 09:30:00,266.15,267.1,263.67,267.09,9847.0,265.6646,266.6129,263.1891,266.6029,9847.0
2025-05-05 09:40:00,267.19,268.27,266.98,268.26,3047.0,266.7027,267.7807,266.4931,267.7708,3047.0
2025-05-05 09:50:00,267.93,269.0,267.72,268.53,14401.0,267.4414,268.5094,267.2318,268.0403,14401.0
2025-05-05 10:00:00,268.99,269.44,268.56,269.1,4758.0,268.4994,268.9486,268.0702,268.6092,4758.0
2025-05-05 10:10:00,269.0,269.77,268.73,269.6,7561.0,268.5094,269.278,268.2399,269.1083,7561.0
2025-05-05 10:20:00,269.49,270.26,269.11,269.46,24638.0,268.9985,269.7671,268.6192,268.9686,24638.0
2025-05-05 10:30:00,269.5,270.21,269.48,270.02,7793.0,269.0085,269.7172,268.9885,269.5276,7793.0
2025-05-05 10:40:00,270.02,271.0,270.02,271.0,6047.0,269.5276,270.5058,269.5276,270.5058,6047.0
2025-05-05 10:50:00,270.71,271.42,270.52,271.0,15850.0,270.2163,270.925,270.0266,270.5058,15850.0
2025-05-05 11:00:00,271.04,271.27,270.52,270.75,9860.0,270.5457,270.7753,270.0266,270.2562,9860.0
2025-05-05 11:10:00,270.49,270.75,269.98,270.24,2795.0,269.9967,270.2562,269.4876,269.7472,2795.0
2025-05-05 11:20:00,270.25,270.79,270.04,270.79,4547.0,269.7571,270.2962,269.5475,270.2962,4547.0
2025-05-05 11:30:00,270.81,270.81,270.24,270.37,11917.0,270.3161,270.3161,269.7472,269.8769,11917.0
2025-05-05 11:40:00,270.42,270.85,270.42,270.7,2645.0,269.9268,270.356,269.9268,270.2063,2645.0
2025-05-05 11:50:00,270.76,271.1,270.76,271.1,1002.0,270.2662,270.6056,270.2662,270.6056,1002.0
2025-05-05 12:00:00,271.1,271.1,270.6,270.76,8325.0,270.6056,270.6056,270.1065,270.2662,8325.0
2025-05-05 12:10:00,270.77,271.15,270.77,271.05,3062.0,270.2762,270.6555,270.2762,270.5557,3062.0
2025-05-05 12:20:00,271.02,271.06,270.5,270.54,9126.0,270.5257,270.5657,270.0067,270.0466,9126.0
2025-05-05 12:30:00,270.56,270.75,270.44,270.75,2948.0,270.0666,270.2562,269.9468,270.2562,2948.0
2025-05-05 12:40:00,270.75,270.95,270.72,270.93,2438.0,270.2562,270.4559,270.2263,270.4359,2438.0
2025-05-05 12:50:00,271.0,271.84,270.93,271.63,23107.0,270.5058,271.3442,270.4359,271.1346,23107.0
2025-05-05 13:00:00,271.77,271.77,270.8,271.09,7733.0,271.2744,271.2744,270.3061,270.5956,7733.0
2025-05-05 13:10:00,271.38,271.5,270.88,271.19,8249.0,270.8851,271.0049,270.386,270.6954,8249.0
2025-05-05 13:20:00,271.07,271.26,270.86,271.0,5023.0,270.5756,270.7653,270.366,270.5058,5023.0
2025-05-05 13:30:00,271.0,271.53,271.0,271.53,4923.0,270.5058,271.0348,270.5058,271.0348,4923.0
2025-05-05 13:40:00,271.39,271.97,271.36,271.67,8382.0,270.8951,271.474,270.8651,271.1745,8382.0
2025-05-05 13:50:00,271.74,271.86,271.58,271.73,4773.0,271.2444,271.3642,271.0847,271.2344,4773.0
2025-05-05 14:00:00,271.7,271.79,271.49,271.67,3648.0,271.2045,271.2943,270.9949,271.1745,3648.0
2025-05-05 14:10:00,271.63,271.67,271.41,271.67,6494.0,271.1346,271.1745,270.915,271.1745,6494.0
2025-05-05 14:20:00,271.67,271.86,271.55,271.83,3434.0,271.1745,271.3642,271.0548,271.3343,3434.0
2025-05-05 14:30:00,271.95,272.09,271.69,271.76,7526.0,271.454,271.5938,271.1945,271.2644,7526.0
2025-05-05 14:40:00,271.66,271.91,271.5,271.5,11105.0,271.1646,271.4141,271.0049,271.0049,11105.0
2025-05-05 14:50:00,271.45,271.6,270.95,271.28,6991.0,270.9549,271.1047,270.4559,270.7853,6991.0
2025-05-05 15:00:00,271.24,271.27,270.68,270.69,5939.0,270.7453,270.7753,270.1864,270.1963,5939.0
2025-05-05 15:10:00,270.79,270.9,270.48,270.5,6860.0,270.2962,270.406,269.9867,270.0067,6860.0
2025-05-05 15:20:00,270.53,270.59,270.24,270.59,10541.0,270.0366,270.0965,269.7472,270.0965,10541.0
2025-05-05 15:30:00,270.51,270.86,270.4,270.54,13691.0,270.0167,270.366,269.9069,270.0466,13691.0
2025-05-05 15:40:00,270.51,270.93,270.24,270.85,13618.0,270.0167,270.4359,269.7472,270.356,13618.0
2025-05-05 15:50:00,270.77,270.99,270.04,270.1,70536.0,270.2762,270.4958,269.5475,269.6074,70536.0
2025-05-06 09:30:00,265.09,268.29,265.0,265.99,12068.0,264.6065,267.8007,264.5167,265.5049,12068.0
2025-05-06 09:40:00,266.33,267.38,265.87,266.96,5107.0,265.8443,266.8924,265.3851,266.4731,5107.0
2025-05-06 09:50:00,266.87,268.23,266.43,267.48,5345.0,266.3833,267.7408,265.9441,266.9922,5345.0
2025-05-06 10:00:00,267.26,267.73,266.59,266.93,16048.0,266.7726,267.2417,266.1038,266.4432,16048.0
2025-05-06 10:10:00,266.9,267.88,266.89,267.88,11628.0,266.4132,267.3915,266.4033,267.3915,11628.0
2025-05-06 10:20:00,268.26,269.07,268.23,268.76,5349.0,267.7708,268.5793,267.7408,268.2699,5349.0
2025-05-06 10:30:00,268.9,268.9,268.34,268.49,2390.0,268.4096,268.4096,267.8506,268.0003,2390.0
2025-05-06 10:40:00,268.23,268.77,268.01,268.73,7145.0,267.7408,268.2798,267.5212,268.2399,7145.0
2025-05-06 10:50:00,268.39,268.52,267.93,268.2,1912.0,267.9005,268.0303,267.4414,267.7109,1912.0
2025-05-06 11:00:00,268.33,268.84,268.3,268.44,4830.0,267.8406,268.3497,267.8107,267.9504,4830.0
2025-05-06 11:10:00,268.53,268.99,268.53,268.99,1207.0,268.0403,268.4994,268.0403,268.4994,1207.0
2025-05-06 11:20:00,269.16,269.46,269.07,269.07,3666.0,268.6691,268.9686,268.5793,268.5793,3666.0
2025-05-06 11:30:00,269.44,269.53,269.22,269.22,1804.0,268.9486,269.0384,268.729,268.729,1804.0
2025-05-06 11:40:00,269.2,269.2,268.5,268.67,1740.0,268.7091,268.7091,268.0103,268.18,1740.0
2025-05-06 11:50:00,268.67,268.67,268.33,268.5,3841.0,268.18,268.18,267.8406,268.0103,3841.0
2025-05-06 12:00:00,268.66,269.11,268.57,268.74,3521.0,268.17,268.6192,268.0802,268.2499,3521.0
2025-05-06 12:10:00,268.82,269.92,268.82,269.59,3182.0,268.3297,269.4277,268.3297,269.0983,3182.0
2025-05-06 12:20:00,269.43,269.49,268.66,268.86,9222.0,268.9386,268.9985,268.17,268.3697,9222.0
2025-05-06 12:30:00,269.08,269.21,268.91,268.99,2482.0,268.5893,268.719,268.4196,268.4994,2482.0
2025-05-06 12:40:00,269.2,269.2,268.18,268.18,5557.0,268.7091,268.7091,267.6909,267.6909,5557.0
2025-05-06 12:50:00,268.26,268.26,267.38,267.38,3825.0,267.7708,267.7708,266.8924,266.8924,3825.0
2025-05-06 13:00:00,267.62,268.62,267.62,268.62,5719.0,267.1319,268.1301,267.1319,268.1301,5719.0
2025-05-06 13:10:00,268.48,268.8,268.22,268.69,4300.0,267.9904,268.3098,267.7308,268.2,4300.0
2025-05-06 13:20:00,268.69,268.73,268.16,268.38,5049.0,268.2,268.2399,267.6709,267.8905,5049.0
2025-05-06 13:30:00,268.48,268.76,268.13,268.33,3847.0,267.9904,268.2699,267.641,267.8406,3847.0
2025-05-06 13:40:00,268.32,268.32,267.19,267.57,9627.0,267.8307,267.8307,266.7027,267.082,9627.0
2025-05-06 13:50:00,267.67,267.99,267.61,267.85,3891.0,267.1818,267.5013,267.122,267.3615,3891.0
2025-05-06 14:00:00,267.83,268.67,267.83,268.43,4476.0,267.3416,268.18,267.3416,267.9405,4476.0
2025-05-06 14:10:00,268.34,268.49,268.1,268.47,3227.0,267.8506,268.0003,267.6111,267.9804,3227.0
2025-05-06 14:20:00,268.5,268.98,268.49,268.98,5002.0,268.0103,268.4895,268.0003,268.4895,5002.0
2025-05-06 14:30:00,269.2,269.44,268.81,268.86,3851.0,268.7091,268.9486,268.3198,268.3697,3851.0
2025-05-06 14:40:00,268.93,269.2,268.71,268.94,3214.0,268.4395,268.7091,268.2199,268.4495,3214.0
2025-05-06 14:50:00,268.69,269.24,268.59,269.24,1826.0,268.2,268.749,268.1002,268.749,1826.0
2025-05-06 15:00:00,269.06,269.17,268.59,268.6,5334.0,268.5693,268.6791,268.1002,268.1101,5334.0
2025-05-06 15:10:00,268.51,268.65,268.27,268.38,8091.0,268.0203,268.1601,267.7807,267.8905,8091.0
2025-05-06 15:20:00,268.38,268.59,268.23,268.23,5444.0,267.8905,268.1002,267.7408,267.7408,5444.0
2025-05-06 15:30:00,268.35,268.55,268.08,268.12,9709.0,267.8606,268.0602,267.5911,267.631,9709.0
2025-05-06 15:40:00,268.29,268.68,268.01,268.12,11087.0,267.8007,268.19,267.5212,267.631,11087.0
2025-05-06 15:50:00,267.97,268.03,267.12,267.19,43188.0,267.4813,267.5412,266.6328,266.7027,43188.0
2025-05-07 09:30:00,268.42,268.74,266.46,268.5,17333.0,267.9305,268.2499,265.974,268.0103,17333.0
2025-05-07 09:40:00,268.49,268.74,267.23,267.38,8215.0,268.0003,268.2499,266.7426,266.8924,8215.0
2025-05-07 09:50:00,267.44,267.63,267.12,267.51,6715.0,266.9523,267.1419,266.6328,267.0221,6715.0
2025-05-07 10:00:00,267.68,268.08,267.52,267.57,3303.0,267.1918,267.5911,267.0321,267.082,3303.0
2025-05-07 10:10:00,267.66,267.71,266.78,266.96,2603.0,267.1719,267.2218,266.2935,266.4731,2603.0
2025-05-07 10:20:00,267.33,267.33,266.72,267.12,4117.0,266.8425,266.8425,266.2336,266.6328,4117.0
2025-05-07 10:30:00,267.12,267.36,266.73,266.9,1082.0,266.6328,266.8724,266.2436,266.4132,1082.0
2025-05-07 10:40:00,266.86,267.06,266.57,266.98,2426.0,266.3733,266.573,266.0838,266.4931,2426.0
2025-05-07 10:50:00,266.99,267.37,266.84,267.13,5845.0,266.5031,266.8824,266.3534,266.6428,5845.0
2025-05-07 11:00:00,266.99,267.27,266.65,267.12,3790.0,266.5031,266.7826,266.1637,266.6328,3790.0
2025-05-07 11:10:00,267.15,267.15,266.54,267.06,4676.0,266.6628,266.6628,266.0539,266.573,4676.0
2025-05-07 11:20:00,266.87,267.16,266.87,267.14,1122.0,266.3833,266.6728,266.3833,266.6528,1122.0
2025-05-07 11:30:00,267.18,267.56,267.18,267.21,2055.0,266.6927,267.072,266.6927,266.7227,2055.0
2025-05-07 11:40:00,267.48,267.91,266.95,266.95,18683.0,266.9922,267.4214,266.4632,266.4632,18683.0
2025-05-07 11:50:00,266.97,267.21,266.68,267.11,5007.0,266.4831,266.7227,266.1936,266.6229,5007.0
2025-05-07 12:00:00,267.13,267.4,266.97,267.22,7136.0,266.6428,266.9123,266.4831,266.7327,7136.0
2025-05-07 12:10:00,267.25,267.25,266.52,266.72,4256.0,266.7626,266.7626,266.0339,266.2336,4256.0
2025-05-07 12:20:00,266.73,266.73,265.54,265.54,6274.0,266.2436,266.2436,265.0557,265.0557,6274.0
2025-05-07 12:30:00,265.78,266.45,265.77,266.44,2087.0,265.2953,265.9641,265.2853,265.9541,2087.0
2025-05-07 12:40:00,266.63,266.83,266.63,266.82,1536.0,266.1437,266.3434,266.1437,266.3334,1536.0
2025-05-07 12:50:00,267.02,267.46,267.02,267.12,3154.0,266.533,266.9722,266.533,266.6328,3154.0
2025-05-07 13:00:00,267.26,267.54,267.02,267.35,2592.0,266.7726,267.0521,266.533,266.8624,2592.0
2025-05-07 13:10:00,267.35,267.49,267.19,267.31,2082.0,266.8624,267.0022,266.7027,266.8225,2082.0
2025-05-07 13:20:00,267.16,267.16,266.82,266.82,1600.0,266.6728,266.6728,266.3334,266.3334,1600.0
2025-05-07 13:30:00,266.8,267.1,266.32,266.65,2428.0,266.3134,266.6129,265.8343,266.1637,2428.0
2025-05-07 13:40:00,266.5,266.7,266.5,266.65,600.0,266.014,266.2136,266.014,266.1637,600.0
2025-05-07 13:50:00,266.94,267.05,265.57,266.01,2024.0,266.4532,266.563,265.0857,265.5249,2024.0
2025-05-07 14:00:00,266.28,266.42,264.87,265.22,6704.0,265.7944,265.9341,264.3869,264.7363,6704.0
2025-05-07 14:10:00,265.18,265.49,264.92,265.28,10687.0,264.6964,265.0058,264.4369,264.7962,10687.0
2025-05-07 14:20:00,265.51,265.8,265.19,265.49,2508.0,265.0258,265.3153,264.7064,265.0058,2508.0
2025-05-07 14:30:00,265.72,266.66,265.67,266.66,3658.0,265.2354,266.1737,265.1855,266.1737,3658.0
2025-05-07 14:40:00,267.06,267.07,266.41,266.41,4871.0,266.573,266.5829,265.9241,265.9241,4871.0
2025-05-07 14:50:00,266.54,267.01,265.96,267.0,3419.0,266.0539,266.523,265.475,266.5131,3419.0
2025-05-07 15:00:00,266.78,266.84,266.46,266.76,2343.0,266.2935,266.3534,265.974,266.2735,2343.0
2025-05-07 15:10:00,266.8,266.8,265.99,266.46,5794.0,266.3134,266.3134,265.5049,265.974,5794.0
2025-05-07 15:20:00,266.6,266.64,265.2,265.2,3646.0,266.1138,266.1537,264.7163,264.7163,3646.0
2025-05-07 15:30:00,265.24,265.58,265.12,265.18,6936.0,264.7563,265.0957,264.6365,264.6964,6936.0
2025-05-07 15:40:00,265.36,266.99,265.32,266.1,11474.0,264.8761,266.5031,264.8361,265.6147,11474.0
2025-05-07 15:50:00,265.66,266.14,265.3,265.73,38133.0,265.1755,265.6546,264.8162,265.2454,38133.0
2025-05-08 09:30:00,267.73,268.27,266.84,267.21,12708.0,267.2417,267.7807,266.3534,266.7227,12708.0
2025-05-08 09:40:00,267.4,267.76,267.4,267.46,1830.0,266.9123,267.2717,266.9123,266.9722,1830.0
2025-05-08 09:50:00,267.59,268.04,267.59,267.82,2205.0,267.102,267.5512,267.102,267.3316,2205.0
2025-05-08 10:00:00,268.01,268.06,267.27,267.27,4639.0,267.5212,267.5711,266.7826,266.7826,4639.0
2025-05-08 10:10:00,267.15,267.19,266.8,266.94,2558.0,266.6628,266.7027,266.3134,266.4532,2558.0
2025-05-08 10:20:00,267.09,267.67,266.91,267.61,7124.0,266.6029,267.1818,266.4232,267.122,7124.0
2025-05-08 10:30:00,267.55,268.06,267.49,268.06,2236.0,267.0621,267.5711,267.0022,267.5711,2236.0
2025-05-08 10:40:00,267.98,268.13,267.3,267.3,2327.0,267.4913,267.641,266.8125,266.8125,2327.0
2025-05-08 10:50:00,267.34,267.7,266.76,267.31,2500.0,266.8524,267.2118,266.2735,266.8225,2500.0
2025-05-08 11:00:00,267.27,267.8,267.05,267.67,4037.0,266.7826,267.3116,266.563,267.1818,4037.0
2025-05-08 11:10:00,267.67,268.31,267.62,268.31,4193.0,267.1818,267.8207,267.1319,267.8207,4193.0
2025-05-08 11:20:00,268.31,269.52,268.28,269.52,5680.0,267.8207,269.0285,267.7907,269.0285,5680.0
2025-05-08 11:30:00,269.03,269.46,268.98,269.46,2127.0,268.5394,268.9686,268.4895,268.9686,2127.0
2025-05-08 11:40:00,270.0,270.22,270.0,270.13,782.0,269.5076,269.7272,269.5076,269.6374,782.0
2025-05-08 11:50:00,270.38,270.39,269.95,270.32,4908.0,269.8869,269.8969,269.4577,269.827,4908.0
2025-05-08 12:00:00,270.33,270.53,270.08,270.53,2400.0,269.837,270.0366,269.5874,270.0366,2400.0
2025-05-08 12:10:00,270.41,270.92,270.4,270.71,5057.0,269.9168,270.4259,269.9069,270.2163,5057.0
2025-05-08 12:20:00,270.71,270.72,270.07,270.12,4190.0,270.2163,270.2263,269.5775,269.6274,4190.0
2025-05-08 12:30:00,270.12,270.56,270.09,270.5,2338.0,269.6274,270.0666,269.5974,270.0067,2338.0
2025-05-08 12:40:00,270.28,270.8,270.28,270.8,2548.0,269.7871,270.3061,269.7871,270.3061,2548.0
2025-05-08 12:50:00,270.65,271.02,270.65,270.87,3579.0,270.1564,270.5257,270.1564,270.376,3579.0
2025-05-08 13:00:00,271.0,271.08,269.89,269.94,21887.0,270.5058,270.5856,269.3978,269.4477,21887.0
2025-05-08 13:10:00,269.86,269.86,269.26,269.3,2378.0,269.3678,269.3678,268.7689,268.8089,2378.0
2025-05-08 13:20:00,269.34,269.4,268.98,269.22,1334.0,268.8488,268.9087,268.4895,268.729,1334.0
2025-05-08 13:30:00,269.17,269.33,268.9,269.11,2819.0,268.6791,268.8388,268.4096,268.6192,2819.0
2025-05-08 13:40:00,269.07,269.1,268.77,269.1,3027.0,268.5793,268.6092,268.2798,268.6092,3027.0
2025-05-08 13:50:00,269.28,269.56,268.78,268.78,4260.0,268.7889,269.0684,268.2898,268.2898,4260.0
2025-05-08 14:00:00,268.95,269.03,268.68,268.99,2805.0,268.4595,268.5394,268.19,268.4994,2805.0
2025-05-08 14:10:00,269.06,269.35,269.06,269.29,1823.0,268.5693,268.8588,268.5693,268.7989,1823.0
2025-05-08 14:20:00,269.45,269.45,269.03,269.23,3386.0,268.9586,268.9586,268.5394,268.739,3386.0
2025-05-08 14:30:00,269.32,269.75,269.32,269.51,3326.0,268.8288,269.258,268.8288,269.0185,3326.0
2025-05-08 14:40:00,269.49,270.18,269.48,270.18,3894.0,268.9985,269.6873,268.9885,269.6873,3894.0
2025-05-08 14:50:00,270.04,270.04,269.59,269.6,6480.0,269.5475,269.5475,269.0983,269.1083,6480.0
2025-05-08 15:00:00,269.55,269.62,269.2,269.25,2050.0,269.0584,269.1283,268.7091,268.759,2050.0
2025-05-08 15:10:00,269.17,269.52,269.01,269.52,5621.0,268.6791,269.0285,268.5194,269.0285,5621.0
2025-05-08 15:20:00,269.91,270.03,269.71,270.01,2900.0,269.4178,269.5375,269.2181,269.5176,2900.0
2025-05-08 15:30:00,269.98,270.41,269.97,270.17,7038.0,269.4876,269.9168,269.4776,269.6773,7038.0
2025-05-08 15:40:00,270.07,270.5,269.46,269.51,15969.0,269.5775,270.0067,268.9686,269.0185,15969.0
2025-05-08 15:50:00,269.53,269.65,268.16,268.26,40324.0,269.0384,269.1582,267.6709,267.7708,40324.0
2025-05-09 09:30:00,268.72,268.72,268.48,268.48,5264.0,268.2299,268.2299,267.9904,267.9904,5264.0
2025-05-09 09:40:00,268.23,268.99,268.09,268.84,2095.0,267.7408,268.4994,267.6011,268.3497,2095.0
2025-05-09 09:50:00,268.54,269.69,268.53,269.43,2381.0,268.0503,269.1982,268.0403,268.9386,2381.0
2025-05-09 10:00:00,269.57,269.84,268.79,268.98,3515.0,269.0784,269.3479,268.2998,268.4895,3515.0
2025-05-09 10:10:00,268.97,268.97,268.07,268.14,2604.0,268.4795,268.4795,267.5811,267.651,2604.0
2025-05-09 10:20:00,268.07,268.15,267.24,267.26,2461.0,267.5811,267.661,266.7526,266.7726,2461.0
2025-05-09 10:30:00,267.26,267.51,266.83,267.09,12998.0,266.7726,267.0221,266.3434,266.6029,12998.0
2025-05-09 10:40:00,267.03,267.72,266.92,267.72,2103.0,266.543,267.2318,266.4332,267.2318,2103.0
2025-05-09 10:50:00,267.71,267.82,267.39,267.69,2730.0,267.2218,267.3316,266.9024,267.2018,2730.0
2025-05-09 11:00:00,267.71,268.13,267.71,267.97,1200.0,267.2218,267.641,267.2218,267.4813,1200.0
2025-05-09 11:10:00,267.93,268.12,267.59,268.1,3606.0,267.4414,267.631,267.102,267.6111,3606.0
2025-05-09 11:20:00,267.92,268.23,267.46,268.23,2510.0,267.4314,267.7408,266.9722,267.7408,2510.0
2025-05-09 11:30:00,268.09,268.19,267.9,267.9,1275.0,267.6011,267.7009,267.4114,267.4114,1275.0
2025-05-09 11:40:00,267.82,268.0,267.61,267.81,3790.0,267.3316,267.5112,267.122,267.3216,3790.0
2025-05-09 11:50:00,268.0,268.4,267.88,268.15,1837.0,267.5112,267.9105,267.3915,267.661,1837.0
2025-05-09 12:00:00,268.25,268.39,267.83,268.23,3468.0,267.7608,267.9005,267.3416,267.7408,3468.0
2025-05-09 12:10:00,268.14,268.48,267.95,268.42,5076.0,267.651,267.9904,267.4613,267.9305,5076.0
2025-05-09 12:20:00,268.38,268.54,268.23,268.44,2817.0,267.8905,268.0503,267.7408,267.9504,2817.0
2025-05-09 12:30:00,268.44,268.98,268.38,268.87,8237.0,267.9504,268.4895,267.8905,268.3797,8237.0
2025-05-09 12:40:00,268.91,268.94,268.47,268.71,7419.0,268.4196,268.4495,267.9804,268.2199,7419.0
2025-05-09 12:50:00,268.81,268.82,268.55,268.63,2838.0,268.3198,268.3297,268.0602,268.1401,2838.0
2025-05-09 13:00:00,268.65,268.7,268.54,268.69,1725.0,268.1601,268.21,268.0503,268.2,1725.0
2025-05-09 13:10:00,268.78,269.39,268.78,269.36,6091.0,268.2898,268.8987,268.2898,268.8688,6091.0
2025-05-09 13:20:00,269.35,269.41,268.85,269.41,3890.0,268.8588,268.9187,268.3597,268.9187,3890.0
2025-05-09 13:30:00,269.42,269.55,269.23,269.49,6602.0,268.9287,269.0584,268.739,268.9985,6602.0
2025-05-09 13:40:00,269.59,269.63,269.47,269.63,1090.0,269.0983,269.1383,268.9786,269.1383,1090.0
2025-05-09 13:50:00,269.62,269.74,269.49,269.71,3023.0,269.1283,269.2481,268.9985,269.2181,3023.0
2025-05-09 14:00:00,269.75,269.77,269.39,269.39,1300.0,269.258,269.278,268.8987,268.8987,1300.0
2025-05-09 14:10:00,269.29,269.65,269.16,269.34,10842.0,268.7989,269.1582,268.6691,268.8488,10842.0
2025-05-09 14:20:00,269.46,269.55,269.26,269.35,1720.0,268.9686,269.0584,268.7689,268.8588,1720.0
2025-05-09 14:30:00,269.31,269.55,269.31,269.55,1180.0,268.8189,269.0584,268.8189,269.0584,1180.0
2025-05-09 14:40:00,269.55,269.61,269.45,269.61,1706.0,269.0584,269.1183,268.9586,269.1183,1706.0
2025-05-09 14:50:00,269.51,269.7,269.46,269.66,3078.0,269.0185,269.2081,268.9686,269.1682,3078.0
2025-05-09 15:00:00,269.63,270.0,269.5,269.88,4908.0,269.1383,269.5076,269.0085,269.3878,4908.0
2025-05-09 15:10:00,269.98,270.0,269.48,269.87,5876.0,269.4876,269.5076,268.9885,269.3778,5876.0
2025-05-09 15:20:00,269.7,269.71,269.45,269.56,2600.0,269.2081,269.2181,268.9586,269.0684,2600.0
2025-05-09 15:30:00,269.45,269.5,269.16,269.45,7566.0,268.9586,269.0085,268.6691,268.9586,7566.0
2025-05-09 15:40:00,269.25,269.37,268.75,268.75,8599.0,268.759,268.8787,268.2599,268.2599,8599.0
2025-05-09 15:50:00,268.88,269.76,268.87,269.76,50350.0,268.3896,269.268,268.3797,269.268,50350.0
2025-05-12 09:30:00,278.12,278.14,275.49,276.15,13284.0,277.6128,277.6327,274.9876,275.6464,13284.0
2025-05-12 09:40:00,276.56,276.56,275.23,275.72,9489.0,276.0556,276.0556,274.7281,275.2172,9489.0
2025-05-12 09:50:00,275.72,276.64,275.33,275.46,15474.0,275.2172,276.1355,274.8279,274.9576,15474.0
2025-05-12 10:00:00,275.67,276.19,273.72,273.72,79439.0,275.1673,275.6863,273.2208,273.2208,79439.0
2025-05-12 10:10:00,273.89,274.0,272.71,272.71,2006.0,273.3905,273.5003,272.2127,272.2127,2006.0
2025-05-12 10:20:00,273.0,273.0,271.8,272.13,6311.0,272.5021,272.5021,271.3043,271.6337,6311.0
2025-05-12 10:30:00,271.88,272.29,271.22,272.19,23107.0,271.3842,271.7934,270.7254,271.6936,23107.0
2025-05-12 10:40:00,272.07,272.95,272.07,272.65,3755.0,271.5738,272.4522,271.5738,272.1528,3755.0
2025-05-12 10:50:00,272.65,273.06,272.22,272.56,3327.0,272.1528,272.562,271.7235,272.0629,3327.0
2025-05-12 11:00:00,272.59,272.61,272.12,272.12,3508.0,272.0929,272.1128,271.6237,271.6237,3508.0
2025-05-12 11:10:00,271.95,272.16,271.69,271.69,2100.0,271.454,271.6637,271.1945,271.1945,2100.0
2025-05-12 11:20:00,271.41,271.52,270.67,271.42,7169.0,270.915,271.0248,270.1764,270.925,7169.0
2025-05-12 11:30:00,271.43,271.75,271.37,271.65,21371.0,270.935,271.2544,270.8751,271.1546,21371.0
2025-05-12 11:40:00,271.63,271.94,271.45,271.45,20662.0,271.1346,271.4441,270.9549,270.9549,20662.0
2025-05-12 11:50:00,271.82,271.82,271.34,271.61,8066.0,271.3243,271.3243,270.8451,271.1147,8066.0
2025-05-12 12:00:00,271.5,271.91,271.06,271.81,10261.0,271.0049,271.4141,270.5657,271.3143,10261.0
2025-05-12 12:10:00,271.77,271.96,271.57,271.57,10177.0,271.2744,271.464,271.0747,271.0747,10177.0
2025-05-12 12:20:00,271.57,271.74,271.05,271.4,13855.0,271.0747,271.2444,270.5557,270.905,13855.0
2025-05-12 12:30:00,271.4,272.04,271.4,271.98,3993.0,270.905,271.5439,270.905,271.484,3993.0
2025-05-12 12:40:00,272.06,272.95,271.98,272.91,4762.0,271.5638,272.4522,271.484,272.4123,4762.0
2025-05-12 12:50:00,273.06,273.4,272.8,272.84,3846.0,272.562,272.9014,272.3025,272.3424,3846.0
2025-05-12 13:00:00,272.7,273.02,272.29,272.99,27862.0,272.2027,272.5221,271.7934,272.4921,27862.0
2025-05-12 13:10:00,272.84,272.87,272.52,272.68,6891.0,272.3424,272.3724,272.023,272.1827,6891.0
2025-05-12 13:20:00,272.68,273.08,272.57,272.57,9623.0,272.1827,272.582,272.0729,272.0729,9623.0
2025-05-12 13:30:00,272.53,272.88,272.52,272.65,7065.0,272.033,272.3823,272.023,272.1528,7065.0
2025-05-12 13:40:00,272.59,273.39,272.59,273.26,23226.0,272.0929,272.8914,272.0929,272.7616,23226.0
2025-05-12 13:50:00,273.31,273.34,272.97,273.12,6173.0,272.8116,272.8415,272.4722,272.6219,6173.0
2025-05-12 14:00:00,273.27,273.51,272.98,272.98,17436.0,272.7716,273.0112,272.4822,272.4822,17436.0
2025-05-12 14:10:00,272.88,273.51,272.63,273.41,29750.0,272.3823,273.0112,272.1328,272.9114,29750.0
2025-05-12 14:20:00,273.25,273.34,273.01,273.17,8498.0,272.7517,272.8415,272.5121,272.6718,8498.0
2025-05-12 14:30:00,273.15,273.38,273.02,273.04,13298.0,272.6518,272.8814,272.5221,272.542,13298.0
2025-05-12 14:40:00,273.0,273.18,272.85,272.87,11620.0,272.5021,272.6818,272.3524,272.3724,11620.0
2025-05-12 14:50:00,272.81,272.88,272.42,272.42,5388.0,272.3125,272.3823,271.9232,271.9232,5388.0
2025-05-12 15:00:00,272.43,272.97,272.43,272.65,6135.0,271.9332,272.4722,271.9332,272.1528,6135.0
2025-05-12 15:10:00,272.65,273.04,272.61,273.0,15364.0,272.1528,272.542,272.1128,272.5021,15364.0
2025-05-12 15:20:00,272.83,273.11,272.74,272.8,8673.0,272.3324,272.6119,272.2426,272.3025,8673.0
2025-05-12 15:30:00,272.79,272.96,272.6,272.6,13511.0,272.2925,272.4622,272.1029,272.1029,13511.0
2025-05-12 15:40:00,272.67,272.67,271.35,271.35,23100.0,272.1727,272.1727,270.8551,270.8551,23100.0
2025-05-12 15:50:00,271.35,272.49,271.18,272.36,141479.0,270.8551,271.9931,270.6854,271.8633,141479.0
2025-05-13 09:30:00,272.77,273.65,272.72,273.34,15797.0,272.2725,273.1509,272.2226,272.8415,15797.0
2025-05-13 09:40:00,273.56,273.67,272.77,273.01,7819.0,273.0611,273.1709,272.2725,272.5121,7819.0
2025-05-13 09:50:00,272.84,273.07,272.4,273.07,1720.0,272.3424,272.572,271.9032,272.572,1720.0
2025-05-13 10:00:00,273.08,273.48,272.76,272.96,11811.0,272.582,272.9812,272.2626,272.4622,11811.0
2025-05-13 10:10:00,272.73,273.66,272.44,273.51,12338.0,272.2326,273.1609,271.9431,273.0112,12338.0
2025-05-13 10:20:00,273.46,273.72,273.32,273.39,10830.0,272.9613,273.2208,272.8215,272.8914,10830.0
2025-05-13 10:30:00,273.2,273.34,272.84,272.85,5823.0,272.7018,272.8415,272.3424,272.3524,5823.0
2025-05-13 10:40:00,272.82,272.82,272.06,272.06,4352.0,272.3224,272.3224,271.5638,271.5638,4352.0
2025-05-13 10:50:00,272.26,272.52,272.04,272.36,14001.0,271.7635,272.023,271.5439,271.8633,14001.0
2025-05-13 11:00:00,272.35,273.03,272.35,272.98,13821.0,271.8533,272.5321,271.8533,272.4822,13821.0
2025-05-13 11:10:00,272.88,273.09,272.55,272.55,11623.0,272.3823,272.592,272.0529,272.0529,11623.0
2025-05-13 11:20:00,272.53,273.25,272.27,273.01,16677.0,272.033,272.7517,271.7735,272.5121,16677.0
2025-05-13 11:30:00,273.16,273.2,272.83,273.01,13890.0,272.6618,272.7018,272.3324,272.5121,13890.0
2025-05-13 11:40:00,272.86,273.51,272.65,273.2,4517.0,272.3624,273.0112,272.1528,272.7018,4517.0
2025-05-13 11:50:00,273.13,273.13,272.57,272.57,2706.0,272.6319,272.6319,272.0729,272.0729,2706.0
2025-05-13 12:00:00,272.6,272.6,271.73,271.73,1886.0,272.1029,272.1029,271.2344,271.2344,1886.0
2025-05-13 12:10:00,271.63,272.11,271.61,271.66,2518.0,271.1346,271.6137,271.1147,271.1646,2518.0
2025-05-13 12:20:00,271.51,272.02,271.5,271.77,7375.0,271.0148,271.5239,271.0049,271.2744,7375.0
2025-05-13 12:30:00,271.72,271.95,271.63,271.86,2802.0,271.2245,271.454,271.1346,271.3642,2802.0
2025-05-13 12:40:00,271.84,271.86,271.42,271.63,4099.0,271.3442,271.3642,270.925,271.1346,4099.0
2025-05-13 12:50:00,271.49,271.49,270.56,270.59,5300.0,270.9949,270.9949,270.0666,270.0965,5300.0
2025-05-13 13:00:00,270.57,271.31,270.52,271.31,2967.0,270.0766,270.8152,270.0266,270.8152,2967.0
2025-05-13 13:10:00,271.25,271.41,271.08,271.41,2595.0,270.7553,270.915,270.5856,270.915,2595.0
2025-05-13 13:20:00,271.36,271.67,271.28,271.67,7777.0,270.8651,271.1745,270.7853,271.1745,7777.0
2025-05-13 13:30:00,271.75,272.02,271.65,271.65,3757.0,271.2544,271.5239,271.1546,271.1546,3757.0
2025-05-13 13:40:00,271.71,271.71,271.27,271.27,1583.0,271.2145,271.2145,270.7753,270.7753,1583.0
2025-05-13 13:50:00,271.25,271.27,270.6,270.6,11097.0,270.7553,270.7753,270.1065,270.1065,11097.0
2025-05-13 14:00:00,270.68,271.23,270.6,271.19,9233.0,270.1864,270.7353,270.1065,270.6954,9233.0
2025-05-13 14:10:00,271.11,271.3,271.1,271.13,6044.0,270.6156,270.8052,270.6056,270.6355,6044.0
2025-05-13 14:20:00,271.12,271.12,270.59,270.85,5812.0,270.6256,270.6256,270.0965,270.356,5812.0
2025-05-13 14:30:00,270.85,270.88,270.7,270.86,800.0,270.356,270.386,270.2063,270.366,800.0
2025-05-13 14:40:00,270.86,270.9,270.67,270.9,6737.0,270.366,270.406,270.1764,270.406,6737.0
2025-05-13 14:50:00,270.76,271.11,270.61,271.11,11431.0,270.2662,270.6156,270.1165,270.6156,11431.0
2025-05-13 15:00:00,270.97,270.99,270.55,270.56,7676.0,270.4758,270.4958,270.0566,270.0666,7676.0
2025-05-13 15:10:00,270.66,270.79,270.18,270.18,19474.0,270.1664,270.2962,269.6873,269.6873,19474.0
2025-05-13 15:20:00,270.17,270.34,269.71,269.92,18978.0,269.6773,269.847,269.2181,269.4277,18978.0
2025-05-13 15:30:00,269.96,270.33,269.84,270.02,32587.0,269.4677,269.837,269.3479,269.5276,32587.0
2025-05-13 15:40:00,270.26,270.26,269.08,269.24,25675.0,269.7671,269.7671,268.5893,268.749,25675.0
2025-05-13 15:50:00,269.45,269.46,268.02,268.65,108515.0,268.9586,268.9686,267.5312,268.1601,108515.0
2025-05-14 09:30:00,268.06,268.63,267.15,268.21,15372.0,267.5711,268.1401,266.6628,267.7209,15372.0
2025-05-14 09:40:00,267.74,268.14,267.43,267.51,6008.0,267.2517,267.651,266.9423,267.0221,6008.0
2025-05-14 09:50:00,267.43,267.5,266.73,267.2,11355.0,266.9423,267.0122,266.2436,266.7127,11355.0
2025-05-14 10:00:00,267.21,267.55,266.54,266.58,6800.0,266.7227,267.0621,266.0539,266.0938,6800.0
2025-05-14 10:10:00,266.53,266.71,266.21,266.4,7845.0,266.0439,266.2236,265.7245,265.9142,7845.0
2025-05-14 10:20:00,266.39,266.89,266.32,266.8,5141.0,265.9042,266.4033,265.8343,266.3134,5141.0
2025-05-14 10:30:00,266.73,267.15,266.73,267.04,6747.0,266.2436,266.6628,266.2436,266.553,6747.0
2025-05-14 10:40:00,267.06,267.19,266.96,267.1,6709.0,266.573,266.7027,266.4731,266.6129,6709.0
2025-05-14 10:50:00,267.19,267.32,265.91,266.18,32845.0,266.7027,266.8325,265.4251,265.6946,32845.0
2025-05-14 11:00:00,266.16,266.35,265.4,265.44,7829.0,265.6746,265.8642,264.916,264.9559,7829.0
2025-05-14 11:10:00,265.51,265.72,265.44,265.53,10411.0,265.0258,265.2354,264.9559,265.0457,10411.0
2025-05-14 11:20:00,265.53,266.27,265.52,266.27,6052.0,265.0457,265.7844,265.0358,265.7844,6052.0
2025-05-14 11:30:00,266.23,266.76,266.13,266.58,12472.0,265.7445,266.2735,265.6447,266.0938,12472.0
2025-05-14 11:40:00,266.61,266.61,266.33,266.49,3069.0,266.1238,266.1238,265.8443,266.004,3069.0
2025-05-14 11:50:00,266.17,266.65,266.16,266.45,6946.0,265.6846,266.1637,265.6746,265.9641,6946.0
2025-05-14 12:00:00,266.42,267.01,266.42,266.92,8080.0,265.9341,266.523,265.9341,266.4332,8080.0
2025-05-14 12:10:00,267.0,267.13,266.53,266.71,6376.0,266.5131,266.6428,266.0439,266.2236,6376.0
2025-05-14 12:20:00,266.6,266.73,266.53,266.55,2234.0,266.1138,266.2436,266.0439,266.0639,2234.0
2025-05-14 12:30:00,266.76,267.31,266.67,266.76,9308.0,266.2735,266.8225,266.1837,266.2735,9308.0
2025-05-14 12:40:00,266.75,267.03,266.39,266.86,7231.0,266.2635,266.543,265.9042,266.3733,7231.0
2025-05-14 12:50:00,266.75,266.86,266.57,266.75,10726.0,266.2635,266.3733,266.0838,266.2635,10726.0
2025-05-14 13:00:00,266.56,267.14,266.5,267.14,5475.0,266.0739,266.6528,266.014,266.6528,5475.0
2025-05-14 13:10:00,266.87,267.06,266.71,266.89,3718.0,266.3833,266.573,266.2236,266.4033,3718.0
2025-05-14 13:20:00,266.76,266.85,266.39,266.85,4300.0,266.2735,266.3633,265.9042,266.3633,4300.0
2025-05-14 13:30:00,266.73,267.28,266.73,267.28,5340.0,266.2436,266.7926,266.2436,266.7926,5340.0
2025-05-14 13:40:00,267.24,267.29,266.98,266.98,2085.0,266.7526,266.8025,266.4931,266.4931,2085.0
2025-05-14 13:50:00,266.94,267.26,266.94,267.19,29770.0,266.4532,266.7726,266.4532,266.7027,29770.0
2025-05-14 14:00:00,267.18,267.47,267.05,267.35,6460.0,266.6927,266.9822,266.563,266.8624,6460.0
2025-05-14 14:10:00,267.24,267.35,266.99,267.15,8360.0,266.7526,266.8624,266.5031,266.6628,8360.0
2025-05-14 14:20:00,267.08,267.08,266.78,266.96,6946.0,266.5929,266.5929,266.2935,266.4731,6946.0
2025-05-14 14:30:00,267.08,267.57,267.0,267.28,4346.0,266.5929,267.082,266.5131,266.7926,4346.0
2025-05-14 14:40:00,267.28,267.38,267.09,267.09,2484.0,266.7926,266.8924,266.6029,266.6029,2484.0
2025-05-14 14:50:00,267.12,267.23,267.0,267.08,3601.0,266.6328,266.7426,266.5131,266.5929,3601.0
2025-05-14 15:00:00,267.09,267.38,267.0,267.36,8250.0,266.6029,266.8924,266.5131,266.8724,8250.0
2025-05-14 15:10:00,267.44,267.65,267.35,267.35,8406.0,266.9523,267.1619,266.8624,266.8624,8406.0
2025-05-14 15:20:00,267.36,267.4,266.83,266.93,10475.0,266.8724,266.9123,266.3434,266.4432,10475.0
2025-05-14 15:30:00,266.93,267.09,266.74,267.0,20242.0,266.4432,266.6029,266.2535,266.5131,20242.0
2025-05-14 15:40:00,266.98,267.05,266.47,266.77,15125.0,266.4931,266.563,265.984,266.2835,15125.0
2025-05-14 15:50:00,266.85,266.95,266.07,266.47,130940.0,266.3633,266.4632,265.5848,265.984,130940.0
2025-05-15 09:30:00,266.55,267.32,265.07,267.0,12135.0,266.0639,266.8325,264.5866,266.5131,12135.0
2025-05-15 09:40:00,267.0,267.19,266.83,266.83,2141.0,266.5131,266.7027,266.3434,266.3434,2141.0
2025-05-15 09:50:00,267.03,267.7,266.84,267.65,16580.0,266.543,267.2118,266.3534,267.1619,16580.0
2025-05-15 10:00:00,267.65,268.4,267.64,268.23,7065.0,267.1619,267.9105,267.1519,267.7408,7065.0
2025-05-15 10:10:00,268.14,268.5,267.83,268.43,8090.0,267.651,268.0103,267.3416,267.9405,8090.0
2025-05-15 10:20:00,268.5,268.5,267.69,267.69,3561.0,268.0103,268.0103,267.2018,267.2018,3561.0
2025-05-15 10:30:00,267.76,267.99,267.36,267.99,8622.0,267.2717,267.5013,266.8724,267.5013,8622.0
2025-05-15 10:40:00,267.99,268.17,267.94,268.17,1520.0,267.5013,267.6809,267.4513,267.6809,1520.0
2025-05-15 10:50:00,267.96,268.16,267.7,268.09,2952.0,267.4713,267.6709,267.2118,267.6011,2952.0
2025-05-15 11:00:00,268.1,268.81,268.1,268.8,3936.0,267.6111,268.3198,267.6111,268.3098,3936.0
2025-05-15 11:10:00,268.72,268.88,268.59,268.77,13591.0,268.2299,268.3896,268.1002,268.2798,13591.0
2025-05-15 11:20:00,268.7,269.36,268.58,269.18,18095.0,268.21,268.8688,268.0902,268.6891,18095.0
2025-05-15 11:30:00,269.24,269.24,268.98,269.13,2998.0,268.749,268.749,268.4895,268.6392,2998.0
2025-05-15 11:40:00,269.44,269.58,269.31,269.56,1574.0,268.9486,269.0884,268.8189,269.0684,1574.0
2025-05-15 11:50:00,269.39,269.45,269.22,269.22,3620.0,268.8987,268.9586,268.729,268.729,3620.0
2025-05-15 12:00:00,269.28,269.38,269.02,269.35,3822.0,268.7889,268.8887,268.5294,268.8588,3822.0
2025-05-15 12:10:00,269.24,269.3,268.59,268.63,3078.0,268.749,268.8089,268.1002,268.1401,3078.0
2025-05-15 12:20:00,268.63,268.63,268.15,268.35,1401.0,268.1401,268.1401,267.661,267.8606,1401.0
2025-05-15 12:30:00,268.51,269.5,268.51,269.5,4816.0,268.0203,269.0085,268.0203,269.0085,4816.0
2025-05-15 12:40:00,269.51,269.76,269.34,269.68,2575.0,269.0185,269.268,268.8488,269.1882,2575.0
2025-05-15 12:50:00,269.6,270.0,269.56,269.87,16625.0,269.1083,269.5076,269.0684,269.3778,16625.0
2025-05-15 13:00:00,269.94,270.07,269.89,270.07,12102.0,269.4477,269.5775,269.3978,269.5775,12102.0
2025-05-15 13:10:00,269.95,270.07,269.82,270.03,14925.0,269.4577,269.5775,269.3279,269.5375,14925.0
2025-05-15 13:20:00,270.07,270.53,270.0,270.5,18165.0,269.5775,270.0366,269.5076,270.0067,18165.0
2025-05-15 13:30:00,270.55,270.56,269.8,270.27,5612.0,270.0566,270.0666,269.308,269.7771,5612.0
2025-05-15 13:40:00,270.12,270.62,270.12,270.48,1950.0,269.6274,270.1265,269.6274,269.9867,1950.0
2025-05-15 13:50:00,270.58,270.58,270.06,270.06,10907.0,270.0865,270.0865,269.5675,269.5675,10907.0
2025-05-15 14:00:00,270.15,270.62,269.98,270.62,7940.0,269.6573,270.1265,269.4876,270.1265,7940.0
2025-05-15 14:10:00,270.62,270.78,270.56,270.67,10937.0,270.1265,270.2862,270.0666,270.1764,10937.0
2025-05-15 14:20:00,270.79,270.88,270.6,270.88,2764.0,270.2962,270.386,270.1065,270.386,2764.0
2025-05-15 14:30:00,271.0,271.27,270.99,271.11,6976.0,270.5058,270.7753,270.4958,270.6156,6976.0
2025-05-15 14:40:00,271.21,271.77,271.21,271.37,10771.0,270.7154,271.2744,270.7154,270.8751,10771.0
2025-05-15 14:50:00,271.27,271.62,271.24,271.41,6262.0,270.7753,271.1246,270.7453,270.915,6262.0
2025-05-15 15:00:00,271.41,271.51,271.03,271.03,7774.0,270.915,271.0148,270.5357,270.5357,7774.0
2025-05-15 15:10:00,271.05,271.43,271.04,271.36,4854.0,270.5557,270.935,270.5457,270.8651,4854.0
2025-05-15 15:20:00,271.31,271.71,271.14,271.37,8876.0,270.8152,271.2145,270.6455,270.8751,8876.0
2025-05-15 15:30:00,271.37,271.54,270.83,270.94,4386.0,270.8751,271.0448,270.3361,270.4459,4386.0
2025-05-15 15:40:00,271.01,271.02,270.52,270.62,11136.0,270.5158,270.5257,270.0266,270.1265,11136.0
2025-05-15 15:50:00,270.5,271.22,270.15,270.95,56281.0,270.0067,270.7254,269.6573,270.4559,56281.0
2025-05-16 09:30:00,273.45,274.74,272.77,273.93,40730.0,272.9513,274.2389,272.2725,273.4304,40730.0
2025-05-16 09:40:00,273.89,274.89,273.56,274.89,3517.0,273.3905,274.3887,273.0611,274.3887,3517.0
2025-05-16 09:50:00,274.81,274.81,273.96,274.12,8584.0,274.3088,274.3088,273.4604,273.6201,8584.0
2025-05-16 10:00:00,273.78,274.23,272.57,272.95,6933.0,273.2807,273.7299,272.0729,272.4522,6933.0
2025-05-16 10:10:00,272.87,273.67,272.87,273.23,6218.0,272.3724,273.1709,272.3724,272.7317,6218.0
2025-05-16 10:20:00,273.01,273.44,272.71,273.28,4328.0,272.5121,272.9413,272.2127,272.7816,4328.0
2025-05-16 10:30:00,273.32,273.38,272.97,273.16,2787.0,272.8215,272.8814,272.4722,272.6618,2787.0
2025-05-16 10:40:00,273.11,273.22,272.81,273.11,5485.0,272.6119,272.7217,272.3125,272.6119,5485.0
2025-05-16 10:50:00,273.15,273.15,272.5,272.5,3392.0,272.6518,272.6518,272.003,272.003,3392.0
2025-05-16 11:00:00,272.56,272.91,272.55,272.91,912.0,272.0629,272.4123,272.0529,272.4123,912.0
2025-05-16 11:10:00,272.82,272.82,272.16,272.16,1680.0,272.3224,272.3224,271.6637,271.6637,1680.0
2025-05-16 11:20:00,272.33,272.67,272.28,272.67,2939.0,271.8333,272.1727,271.7834,272.1727,2939.0
2025-05-16 11:30:00,272.65,273.3,272.65,273.05,3786.0,272.1528,272.8016,272.1528,272.552,3786.0
2025-05-16 11:40:00,273.03,273.15,272.71,272.71,2494.0,272.5321,272.6518,272.2127,272.2127,2494.0
2025-05-16 11:50:00,272.7,273.27,272.65,273.25,2003.0,272.2027,272.7716,272.1528,272.7517,2003.0
2025-05-16 12:00:00,273.25,273.49,273.09,273.28,6077.0,272.7517,272.9912,272.592,272.7816,6077.0
2025-05-16 12:10:00,273.35,273.79,273.35,273.79,2020.0,272.8515,273.2907,272.8515,273.2907,2020.0
2025-05-16 12:20:00,273.68,274.0,273.63,273.71,6180.0,273.1809,273.5003,273.131,273.2108,6180.0
2025-05-16 12:30:00,273.97,273.97,273.8,273.88,609.0,273.4704,273.4704,273.3007,273.3805,609.0
2025-05-16 12:40:00,274.17,274.17,273.89,273.98,2493.0,273.67,273.67,273.3905,273.4803,2493.0
2025-05-16 12:50:00,274.0,274.36,273.86,273.99,3178.0,273.5003,273.8596,273.3606,273.4903,3178.0
2025-05-16 13:00:00,273.99,274.11,273.83,274.07,8475.0,273.4903,273.6101,273.3306,273.5702,8475.0
2025-05-16 13:10:00,274.07,274.62,273.97,274.62,3792.0,273.5702,274.1192,273.4704,274.1192,3792.0
2025-05-16 13:20:00,274.71,274.85,274.54,274.79,4339.0,274.209,274.3487,274.0393,274.2889,4339.0
2025-05-16 13:30:00,274.85,274.92,274.77,274.82,2368.0,274.3487,274.4186,274.2689,274.3188,2368.0
2025-05-16 13:40:00,274.76,274.83,274.39,274.83,10954.0,274.2589,274.3288,273.8896,274.3288,10954.0
2025-05-16 13:50:00,274.83,274.9,274.69,274.88,14372.0,274.3288,274.3987,274.189,274.3787,14372.0
2025-05-16 14:00:00,275.0,275.28,274.96,275.05,19665.0,274.4985,274.778,274.4585,274.5484,19665.0
2025-05-16 14:10:00,275.12,275.39,275.12,275.24,2009.0,274.6183,274.8878,274.6183,274.738,2009.0
2025-05-16 14:20:00,275.36,275.52,275.36,275.43,4034.0,274.8578,275.0175,274.8578,274.9277,4034.0
2025-05-16 14:30:00,275.37,276.01,275.3,275.92,13102.0,274.8678,275.5066,274.7979,275.4168,13102.0
2025-05-16 14:40:00,275.86,276.01,275.71,275.91,1597.0,275.3569,275.5066,275.2072,275.4068,1597.0
2025-05-16 14:50:00,275.91,276.3,275.85,275.85,9788.0,275.4068,275.7961,275.3469,275.3469,9788.0
2025-05-16 15:00:00,275.82,275.83,275.59,275.8,5849.0,275.317,275.327,275.0874,275.297,5849.0
2025-05-16 15:10:00,275.72,276.06,275.68,275.93,6370.0,275.2172,275.5565,275.1772,275.4268,6370.0
2025-05-16 15:20:00,276.04,276.04,275.47,275.61,8684.0,275.5366,275.5366,274.9676,275.1074,8684.0
2025-05-16 15:30:00,275.63,275.81,275.48,275.72,9531.0,275.1273,275.307,274.9776,275.2172,9531.0
2025-05-16 15:40:00,275.64,275.73,275.27,275.64,16267.0,275.1373,275.2271,274.768,275.1373,16267.0
2025-05-16 15:50:00,275.64,275.87,275.31,275.51,42694.0,275.1373,275.3669,274.8079,275.0075,42694.0
2025-05-19 09:30:00,272.35,273.18,271.81,273.0,11155.0,271.8533,272.6818,271.3143,272.5021,11155.0
2025-05-19 09:40:00,272.83,273.37,272.75,273.19,1500.0,272.3324,272.8714,272.2526,272.6918,1500.0
2025-05-19 09:50:00,273.51,274.66,273.42,273.93,10935.0,273.0112,274.1591,272.9214,273.4304,10935.0
2025-05-19 10:00:00,274.07,274.88,273.94,274.23,7522.0,273.5702,274.3787,273.4404,273.7299,7522.0
2025-05-19 10:10:00,274.51,274.66,273.93,274.66,8109.0,274.0094,274.1591,273.4304,274.1591,8109.0
2025-05-19 10:20:00,274.65,274.65,273.27,273.73,5158.0,274.1491,274.1491,272.7716,273.2308,5158.0
2025-05-19 10:30:00,273.71,274.3,273.71,273.99,3621.0,273.2108,273.7998,273.2108,273.4903,3621.0
2025-05-19 10:40:00,273.93,274.25,273.86,274.13,3856.0,273.4304,273.7498,273.3606,273.6301,3856.0
2025-05-19 10:50:00,274.3,274.39,274.0,274.12,8083.0,273.7998,273.8896,273.5003,273.6201,8083.0
2025-05-19 11:00:00,274.21,274.89,274.21,274.73,5875.0,273.7099,274.3887,273.7099,274.229,5875.0
2025-05-19 11:10:00,274.59,275.05,274.58,275.03,2380.0,274.0892,274.5484,274.0792,274.5284,2380.0
2025-05-19 11:20:00,275.16,275.16,274.76,274.76,4757.0,274.6582,274.6582,274.2589,274.2589,4757.0
2025-05-19 11:30:00,274.79,275.21,274.78,275.2,4883.0,274.2889,274.7081,274.2789,274.6981,4883.0
2025-05-19 11:40:00,275.22,275.4,275.22,275.32,3344.0,274.7181,274.8977,274.7181,274.8179,3344.0
2025-05-19 11:50:00,275.32,275.36,274.97,275.05,4831.0,274.8179,274.8578,274.4685,274.5484,4831.0
2025-05-19 12:00:00,275.04,275.19,275.04,275.04,1579.0,274.5384,274.6881,274.5384,274.5384,1579.0
2025-05-19 12:10:00,275.04,275.6,275.04,275.6,1913.0,274.5384,275.0974,274.5384,275.0974,1913.0
2025-05-19 12:20:00,275.71,275.95,275.71,275.9,4004.0,275.2072,275.4467,275.2072,275.3968,4004.0
2025-05-19 12:30:00,276.1,276.74,275.96,276.55,10815.0,275.5965,276.2353,275.4567,276.0456,10815.0
2025-05-19 12:40:00,276.72,276.72,275.5,276.0,26158.0,276.2153,276.2153,274.9976,275.4967,26158.0
2025-05-19 12:50:00,276.18,276.66,275.75,276.66,9931.0,275.6763,276.1554,275.2471,276.1554,9931.0
2025-05-19 13:00:00,276.51,276.52,275.99,276.27,13108.0,276.0057,276.0157,275.4867,275.7662,13108.0
2025-05-19 13:10:00,276.34,276.34,276.24,276.25,1205.0,275.836,275.836,275.7362,275.7462,1205.0
2025-05-19 13:20:00,276.25,276.57,276.17,276.39,2871.0,275.7462,276.0656,275.6663,275.8859,2871.0
2025-05-19 13:30:00,276.39,276.62,276.24,276.38,9804.0,275.8859,276.1155,275.7362,275.876,9804.0
2025-05-19 13:40:00,276.39,276.42,276.33,276.39,2600.0,275.8859,275.9159,275.826,275.8859,2600.0
2025-05-19 13:50:00,276.39,276.51,276.24,276.25,2462.0,275.8859,276.0057,275.7362,275.7462,2462.0
2025-05-19 14:00:00,276.18,276.38,276.17,276.34,1531.0,275.6763,275.876,275.6663,275.836,1531.0
2025-05-19 14:10:00,276.16,276.33,276.08,276.23,3308.0,275.6564,275.826,275.5765,275.7262,3308.0
2025-05-19 14:20:00,276.06,276.37,275.75,276.28,6425.0,275.5565,275.866,275.2471,275.7761,6425.0
2025-05-19 14:30:00,276.36,276.62,276.35,276.6,6862.0,275.856,276.1155,275.846,276.0956,6862.0
2025-05-19 14:40:00,276.56,276.56,276.08,276.25,1616.0,276.0556,276.0556,275.5765,275.7462,1616.0
2025-05-19 14:50:00,276.05,276.23,276.02,276.1,2925.0,275.5466,275.7262,275.5166,275.5965,2925.0
2025-05-19 15:00:00,276.04,276.04,275.7,275.78,4455.0,275.5366,275.5366,275.1972,275.2771,4455.0
2025-05-19 15:10:00,275.78,275.89,275.44,275.44,3527.0,275.2771,275.3869,274.9377,274.9377,3527.0
2025-05-19 15:20:00,275.4,275.48,275.0,275.0,10000.0,274.8977,274.9776,274.4985,274.4985,10000.0
2025-05-19 15:30:00,275.07,275.45,275.07,275.15,4673.0,274.5683,274.9477,274.5683,274.6482,4673.0
2025-05-19 15:40:00,275.15,275.7,275.08,275.5,12456.0,274.6482,275.1972,274.5783,274.9976,12456.0
2025-05-19 15:50:00,275.45,276.02,275.35,275.88,31419.0,274.9477,275.5166,274.8478,275.3769,31419.0
2025-05-20 09:30:00,271.93,273.59,271.5,273.17,15463.0,271.4341,273.091,271.0049,272.6718,15463.0
2025-05-20 09:40:00,272.7,273.47,272.2,272.71,7062.0,272.2027,272.9713,271.7036,272.2127,7062.0
2025-05-20 09:50:00,273.07,273.34,272.44,273.09,7665.0,272.572,272.8415,271.9431,272.592,7665.0
2025-05-20 10:00:00,273.42,273.42,272.98,272.98,9260.0,272.9214,272.9214,272.4822,272.4822,9260.0
2025-05-20 10:10:00,273.16,273.52,272.76,273.28,11026.0,272.6618,273.0212,272.2626,272.7816,11026.0
2025-05-20 10:20:00,273.27,273.62,273.02,273.03,7371.0,272.7716,273.121,272.5221,272.5321,7371.0
2025-05-20 10:30:00,273.2,273.46,273.03,273.31,4790.0,272.7018,272.9613,272.5321,272.8116,4790.0
2025-05-20 10:40:00,273.4,274.0,273.37,273.88,13084.0,272.9014,273.5003,272.8714,273.3805,13084.0
2025-05-20 10:50:00,273.61,273.74,273.02,273.02,5208.0,273.111,273.2408,272.5221,272.5221,5208.0
2025-05-20 11:00:00,273.06,273.33,272.9,273.33,4424.0,272.562,272.8315,272.4023,272.8315,4424.0
2025-05-20 11:10:00,273.32,273.82,273.32,273.71,9784.0,272.8215,273.3206,272.8215,273.2108,9784.0
2025-05-20 11:20:00,273.71,274.03,273.68,274.0,6118.0,273.2108,273.5302,273.1809,273.5003,6118.0
2025-05-20 11:30:00,273.98,274.33,273.95,273.95,4949.0,273.4803,273.8297,273.4504,273.4504,4949.0
2025-05-20 11:40:00,273.93,274.06,273.42,273.42,9752.0,273.4304,273.5602,272.9214,272.9214,9752.0
2025-05-20 11:50:00,273.65,273.9,273.65,273.85,6549.0,273.1509,273.4005,273.1509,273.3506,6549.0
2025-05-20 12:00:00,273.68,273.68,273.18,273.22,3657.0,273.1809,273.1809,272.6818,272.7217,3657.0
2025-05-20 12:10:00,273.18,273.27,272.48,272.98,4231.0,272.6818,272.7716,271.9831,272.4822,4231.0
2025-05-20 12:20:00,272.74,272.77,272.56,272.57,600.0,272.2426,272.2725,272.0629,272.0729,600.0
2025-05-20 12:30:00,272.76,272.82,272.48,272.81,3810.0,272.2626,272.3224,271.9831,272.3125,3810.0
2025-05-20 12:40:00,272.67,272.93,272.54,272.9,2397.0,272.1727,272.4322,272.043,272.4023,2397.0
2025-05-20 12:50:00,272.78,273.4,272.76,273.39,4170.0,272.2825,272.9014,272.2626,272.8914,4170.0
2025-05-20 13:00:00,273.54,273.61,273.31,273.61,6779.0,273.0411,273.111,272.8116,273.111,6779.0
2025-05-20 13:10:00,273.54,273.94,273.54,273.78,3025.0,273.0411,273.4404,273.0411,273.2807,3025.0
2025-05-20 13:20:00,273.78,274.4,273.75,274.3,3021.0,273.2807,273.8996,273.2508,273.7998,3021.0
2025-05-20 13:30:00,274.31,274.31,273.68,273.72,4459.0,273.8097,273.8097,273.1809,273.2208,4459.0
2025-05-20 13:40:00,274.01,274.01,273.64,273.89,6470.0,273.5103,273.5103,273.141,273.3905,6470.0
2025-05-20 13:50:00,273.78,274.08,273.57,274.08,4323.0,273.2807,273.5802,273.0711,273.5802,4323.0
2025-05-20 14:00:00,273.79,274.09,273.61,274.03,9610.0,273.2907,273.5901,273.111,273.5302,9610.0
2025-05-20 14:10:00,274.05,274.07,273.81,273.99,5065.0,273.5502,273.5702,273.3106,273.4903,5065.0
2025-05-20 14:20:00,273.88,273.88,273.35,273.39,9368.0,273.3805,273.3805,272.8515,272.8914,9368.0
2025-05-20 14:30:00,273.3,273.39,273.06,273.25,5278.0,272.8016,272.8914,272.562,272.7517,5278.0
2025-05-20 14:40:00,273.18,273.41,272.9,273.41,3609.0,272.6818,272.9114,272.4023,272.9114,3609.0
2025-05-20 14:50:00,273.56,273.63,273.38,273.4,4488.0,273.0611,273.131,272.8814,272.9014,4488.0
2025-05-20 15:00:00,273.38,273.38,272.9,273.05,3645.0,272.8814,272.8814,272.4023,272.552,3645.0
2025-05-20 15:10:00,273.25,273.37,272.97,273.12,3741.0,272.7517,272.8714,272.4722,272.6219,3741.0
2025-05-20 15:20:00,273.03,273.12,272.71,272.71,7598.0,272.5321,272.6219,272.2127,272.2127,7598.0
2025-05-20 15:30:00,272.82,273.19,272.81,273.11,4615.0,272.3224,272.6918,272.3125,272.6119,4615.0
2025-05-20 15:40:00,273.18,273.37,272.65,272.65,9354.0,272.6818,272.8714,272.1528,272.1528,9354.0
2025-05-20 15:50:00,272.66,273.83,272.66,273.45,31126.0,272.1627,273.3306,272.1627,272.9513,31126.0
2025-05-21 09:30:00,270.36,272.05,270.36,271.93,4533.0,269.8669,271.5539,269.8669,271.4341,4533.0
2025-05-21 09:40:00,271.63,272.49,271.42,272.26,13060.0,271.1346,271.9931,270.925,271.7635,13060.0
2025-05-21 09:50:00,272.35,273.21,272.35,272.9,7000.0,271.8533,272.7117,271.8533,272.4023,7000.0
2025-05-21 10:00:00,272.93,273.3,272.5,272.5,10243.0,272.4322,272.8016,272.003,272.003,10243.0
2025-05-21 10:10:00,272.36,272.36,272.07,272.26,3208.0,271.8633,271.8633,271.5738,271.7635,3208.0
2025-05-21 10:20:00,272.3,272.3,271.76,271.88,9184.0,271.8034,271.8034,271.2644,271.3842,9184.0
2025-05-21 10:30:00,271.76,271.86,271.3,271.55,11629.0,271.2644,271.3642,270.8052,271.0548,11629.0
2025-05-21 10:40:00,271.72,272.19,271.72,272.08,7595.0,271.2245,271.6936,271.2245,271.5838,7595.0
2025-05-21 10:50:00,272.09,273.1,272.08,273.1,4480.0,271.5938,272.6019,271.5838,272.6019,4480.0
2025-05-21 11:00:00,273.11,273.35,272.89,273.35,9549.0,272.6119,272.8515,272.3923,272.8515,9549.0
2025-05-21 11:10:00,273.24,273.42,273.24,273.36,5802.0,272.7417,272.9214,272.7417,272.8615,5802.0
2025-05-21 11:20:00,273.36,273.37,272.95,273.19,4042.0,272.8615,272.8714,272.4522,272.6918,4042.0
2025-05-21 11:30:00,273.14,273.69,273.03,273.69,7266.0,272.6419,273.1909,272.5321,273.1909,7266.0
2025-05-21 11:40:00,273.69,273.69,273.28,273.54,2308.0,273.1909,273.1909,272.7816,273.0411,2308.0
2025-05-21 11:50:00,273.52,273.87,273.49,273.7,1809.0,273.0212,273.3705,272.9912,273.2008,1809.0
2025-05-21 12:00:00,273.7,273.8,273.6,273.8,883.0,273.2008,273.3007,273.101,273.3007,883.0
2025-05-21 12:10:00,273.8,273.8,273.5,273.51,2388.0,273.3007,273.3007,273.0012,273.0112,2388.0
2025-05-21 12:20:00,273.46,273.64,273.41,273.64,1594.0,272.9613,273.141,272.9114,273.141,1594.0
2025-05-21 12:30:00,273.82,274.14,273.82,273.84,4347.0,273.3206,273.64,273.3206,273.3406,4347.0
2025-05-21 12:40:00,273.85,274.38,273.85,274.32,2177.0,273.3506,273.8796,273.3506,273.8197,2177.0
2025-05-21 12:50:00,274.55,274.55,274.11,274.22,4602.0,274.0493,274.0493,273.6101,273.7199,4602.0
2025-05-21 13:00:00,274.24,274.29,273.77,273.82,4123.0,273.7399,273.7898,273.2707,273.3206,4123.0
2025-05-21 13:10:00,273.62,273.62,272.26,272.41,7330.0,273.121,273.121,271.7635,271.9132,7330.0
2025-05-21 13:20:00,272.66,272.66,271.05,271.05,6530.0,272.1627,272.1627,270.5557,270.5557,6530.0
2025-05-21 13:30:00,271.0,271.85,270.81,271.85,13333.0,270.5058,271.3542,270.3161,271.3542,13333.0
2025-05-21 13:40:00,271.66,271.66,270.75,271.02,4775.0,271.1646,271.1646,270.2562,270.5257,4775.0
2025-05-21 13:50:00,271.26,271.31,270.89,270.96,2263.0,270.7653,270.8152,270.396,270.4658,2263.0
2025-05-21 14:00:00,271.07,271.15,270.48,270.86,4405.0,270.5756,270.6555,269.9867,270.366,4405.0
2025-05-21 14:10:00,270.75,270.75,270.32,270.38,19525.0,270.2562,270.2562,269.827,269.8869,19525.0
2025-05-21 14:20:00,270.31,270.81,270.11,270.75,5959.0,269.817,270.3161,269.6174,270.2562,5959.0
2025-05-21 14:30:00,270.94,271.58,270.9,271.51,4713.0,270.4459,271.0847,270.406,271.0148,4713.0
2025-05-21 14:40:00,271.37,271.42,270.89,270.89,4338.0,270.8751,270.925,270.396,270.396,4338.0
2025-05-21 14:50:00,270.97,271.0,270.62,270.71,3879.0,270.4758,270.5058,270.1265,270.2163,3879.0
2025-05-21 15:00:00,270.78,271.15,270.48,270.48,3227.0,270.2862,270.6555,269.9867,269.9867,3227.0
2025-05-21 15:10:00,270.41,270.82,270.39,270.62,3604.0,269.9168,270.3261,269.8969,270.1265,3604.0
2025-05-21 15:20:00,270.68,270.68,270.44,270.56,4384.0,270.1864,270.1864,269.9468,270.0666,4384.0
2025-05-21 15:30:00,270.64,271.49,270.64,271.48,6376.0,270.1464,270.9949,270.1464,270.9849,6376.0
2025-05-21 15:40:00,271.48,271.75,271.26,271.29,13515.0,270.9849,271.2544,270.7653,270.7952,13515.0
2025-05-21 15:50:00,271.44,271.66,270.51,270.55,36910.0,270.945,271.1646,270.0167,270.0566,36910.0
2025-05-22 09:30:00,270.34,270.34,268.11,268.11,10448.0,269.847,269.847,267.621,267.621,10448.0
2025-05-22 09:40:00,268.6,269.61,268.35,269.45,10037.0,268.1101,269.1183,267.8606,268.9586,10037.0
2025-05-22 09:50:00,269.31,270.0,269.12,269.75,24812.0,268.8189,269.5076,268.6292,269.258,24812.0
2025-05-22 10:00:00,269.74,270.44,269.49,270.43,9771.0,269.2481,269.9468,268.9985,269.9368,9771.0
2025-05-22 10:10:00,270.5,270.65,269.96,270.48,7356.0,270.0067,270.1564,269.4677,269.9867,7356.0
2025-05-22 10:20:00,270.48,270.82,269.74,269.82,7116.0,269.9867,270.3261,269.2481,269.3279,7116.0
2025-05-22 10:30:00,269.75,269.95,269.44,269.44,17453.0,269.258,269.4577,268.9486,268.9486,17453.0
2025-05-22 10:40:00,269.43,269.76,269.29,269.38,4821.0,268.9386,269.268,268.7989,268.8887,4821.0
2025-05-22 10:50:00,269.55,270.36,269.35,270.36,7278.0,269.0584,269.8669,268.8588,269.8669,7278.0
2025-05-22 11:00:00,270.55,271.22,270.4,271.08,6691.0,270.0566,270.7254,269.9069,270.5856,6691.0
2025-05-22 11:10:00,270.75,270.91,270.31,270.56,8602.0,270.2562,270.4159,269.817,270.0666,8602.0
2025-05-22 11:20:00,270.65,270.93,270.49,270.54,9671.0,270.1564,270.4359,269.9967,270.0466,9671.0
2025-05-22 11:30:00,270.35,270.95,270.35,270.59,4140.0,269.857,270.4559,269.857,270.0965,4140.0
2025-05-22 11:40:00,270.94,271.1,270.9,271.03,1983.0,270.4459,270.6056,270.406,270.5357,1983.0
2025-05-22 11:50:00,270.91,271.08,270.57,270.87,3724.0,270.4159,270.5856,270.0766,270.376,3724.0
2025-05-22 12:00:00,270.78,270.95,270.59,270.83,2204.0,270.2862,270.4559,270.0965,270.3361,2204.0
2025-05-22 12:10:00,270.67,271.16,270.66,270.8,8660.0,270.1764,270.6655,270.1664,270.3061,8660.0
2025-05-22 12:20:00,270.76,270.77,269.97,270.07,3685.0,270.2662,270.2762,269.4776,269.5775,3685.0
2025-05-22 12:30:00,270.05,270.14,269.79,270.14,3153.0,269.5575,269.6473,269.298,269.6473,3153.0
2025-05-22 12:40:00,270.14,270.2,269.76,270.05,3279.0,269.6473,269.7072,269.268,269.5575,3279.0
2025-05-22 12:50:00,269.9,270.21,269.8,269.91,6099.0,269.4078,269.7172,269.308,269.4178,6099.0
2025-05-22 13:00:00,269.9,270.23,269.9,270.1,6335.0,269.4078,269.7372,269.4078,269.6074,6335.0
2025-05-22 13:10:00,270.11,270.73,270.06,270.71,4967.0,269.6174,270.2363,269.5675,270.2163,4967.0
2025-05-22 13:20:00,270.76,271.1,270.39,271.1,2088.0,270.2662,270.6056,269.8969,270.6056,2088.0
2025-05-22 13:30:00,270.99,271.22,270.89,270.97,14159.0,270.4958,270.7254,270.396,270.4758,14159.0
2025-05-22 13:40:00,271.08,271.73,270.99,271.53,19033.0,270.5856,271.2344,270.4958,271.0348,19033.0
2025-05-22 13:50:00,271.55,271.56,271.26,271.48,3880.0,271.0548,271.0647,270.7653,270.9849,3880.0
2025-05-22 14:00:00,271.48,271.7,271.23,271.7,8474.0,270.9849,271.2045,270.7353,271.2045,8474.0
2025-05-22 14:10:00,271.57,271.92,271.45,271.84,4641.0,271.0747,271.4241,270.9549,271.3442,4641.0
2025-05-22 14:20:00,271.92,271.94,271.57,271.94,5793.0,271.4241,271.4441,271.0747,271.4441,5793.0
2025-05-22 14:30:00,271.94,272.2,271.65,271.75,10576.0,271.4441,271.7036,271.1546,271.2544,10576.0
2025-05-22 14:40:00,271.79,272.11,271.6,272.09,6854.0,271.2943,271.6137,271.1047,271.5938,6854.0
2025-05-22 14:50:00,272.0,272.39,271.97,272.34,10751.0,271.5039,271.8932,271.474,271.8433,10751.0
2025-05-22 15:00:00,272.34,272.65,272.18,272.36,10047.0,271.8433,272.1528,271.6836,271.8633,10047.0
2025-05-22 15:10:00,272.33,272.64,272.33,272.54,4098.0,271.8333,272.1428,271.8333,272.043,4098.0
2025-05-22 15:20:00,272.65,272.9,272.57,272.74,11331.0,272.1528,272.4023,272.0729,272.2426,11331.0
2025-05-22 15:30:00,272.65,272.69,272.43,272.62,12391.0,272.1528,272.1927,271.9332,272.1228,12391.0
2025-05-22 15:40:00,272.55,272.67,272.23,272.46,21730.0,272.0529,272.1727,271.7335,271.9631,21730.0
2025-05-22 15:50:00,272.36,272.56,271.15,271.61,86363.0,271.8633,272.0629,270.6555,271.1147,86363.0
2025-05-23 09:30:00,268.36,269.48,266.63,268.35,5188.0,268.36,269.48,266.63,268.35,5188.0
2025-05-23 09:40:00,268.31,269.39,266.95,267.72,9648.0,268.31,269.39,266.95,267.72,9648.0
2025-05-23 09:50:00,267.79,267.87,266.97,267.34,6721.0,267.79,267.87,266.97,267.34,6721.0
2025-05-23 10:00:00,267.66,268.96,267.66,268.68,4208.0,267.66,268.96,267.66,268.68,4208.0
2025-05-23 10:10:00,268.37,269.02,268.15,268.32,7511.0,268.37,269.02,268.15,268.32,7511.0
2025-05-23 10:20:00,268.14,268.48,267.88,268.22,10645.0,268.14,268.48,267.88,268.22,10645.0
2025-05-23 10:30:00,268.1,268.89,268.1,268.74,7593.0,268.1,268.89,268.1,268.74,7593.0
2025-05-23 10:40:00,268.89,268.89,267.87,267.87,7704.0,268.89,268.89,267.87,267.87,7704.0
2025-05-23 10:50:00,267.84,267.89,267.09,267.24,4127.0,267.84,267.89,267.09,267.24,4127.0
2025-05-23 11:00:00,267.35,268.16,267.31,267.98,13811.0,267.35,268.16,267.31,267.98,13811.0
2025-05-23 11:10:00,267.9,268.14,267.34,268.06,15669.0,267.9,268.14,267.34,268.06,15669.0
2025-05-23 11:20:00,268.06,268.63,267.83,268.35,6877.0,268.06,268.63,267.83,268.35,6877.0
2025-05-23 11:30:00,268.35,268.7,268.06,268.6,6030.0,268.35,268.7,268.06,268.6,6030.0
2025-05-23 11:40:00,268.61,268.73,268.17,268.52,4121.0,268.61,268.73,268.17,268.52,4121.0
2025-05-23 11:50:00,268.59,268.61,267.93,267.98,10228.0,268.59,268.61,267.93,267.98,10228.0
2025-05-23 12:00:00,268.19,268.57,268.06,268.39,5331.0,268.19,268.57,268.06,268.39,5331.0
2025-05-23 12:10:00,268.24,268.47,268.1,268.19,2520.0,268.24,268.47,268.1,268.19,2520.0
2025-05-23 12:20:00,268.24,269.04,268.23,268.85,7300.0,268.24,269.04,268.23,268.85,7300.0
2025-05-23 12:30:00,268.65,269.15,268.52,269.15,4610.0,268.65,269.15,268.52,269.15,4610.0
2025-05-23 12:40:00,269.04,269.35,269.01,269.25,3041.0,269.04,269.35,269.01,269.25,3041.0
2025-05-23 12:50:00,269.38,269.54,269.11,269.13,5567.0,269.38,269.54,269.11,269.13,5567.0
2025-05-23 13:00:00,269.08,269.23,268.87,269.1,1905.0,269.08,269.23,268.87,269.1,1905.0
2025-05-23 13:10:00,269.22,269.76,269.22,269.75,4137.0,269.22,269.76,269.22,269.75,4137.0
2025-05-23 13:20:00,269.9,269.97,269.57,269.68,9233.0,269.9,269.97,269.57,269.68,9233.0
2025-05-23 13:30:00,269.72,269.73,269.29,269.5,3239.0,269.72,269.73,269.29,269.5,3239.0
2025-05-23 13:40:00,269.46,269.9,269.41,269.73,3977.0,269.46,269.9,269.41,269.73,3977.0
2025-05-23 13:50:00,269.68,270.11,269.47,269.56,5326.0,269.68,270.11,269.47,269.56,5326.0
2025-05-23 14:00:00,269.68,270.03,269.65,269.69,3412.0,269.68,270.03,269.65,269.69,3412.0
2025-05-23 14:10:00,269.71,270.13,269.7,269.85,4164.0,269.71,270.13,269.7,269.85,4164.0
2025-05-23 14:20:00,269.68,269.75,269.37,269.56,1464.0,269.68,269.75,269.37,269.56,1464.0
2025-05-23 14:30:00,269.79,269.99,269.7,269.94,2422.0,269.79,269.99,269.7,269.94,2422.0
2025-05-23 14:40:00,269.93,270.04,269.34,269.42,11785.0,269.93,270.04,269.34,269.42,11785.0
2025-05-23 14:50:00,269.42,270.06,269.41,269.97,10061.0,269.42,270.06,269.41,269.97,10061.0
2025-05-23 15:00:00,269.93,270.01,269.76,269.83,6643.0,269.93,270.01,269.76,269.83,6643.0
2025-05-23 15:10:00,269.67,270.02,269.52,269.52,9764.0,269.67,270.02,269.52,269.52,9764.0
2025-05-23 15:20:00,269.51,269.64,269.01,269.15,17273.0,269.51,269.64,269.01,269.15,17273.0
2025-05-23 15:30:00,269.16,269.25,268.76,269.18,31907.0,269.16,269.25,268.76,269.18,31907.0
2025-05-23 15:40:00,269.18,269.23,268.69,268.77,23146.0,269.18,269.23,268.69,268.77,23146.0
2025-05-23 15:50:00,268.68,268.78,267.89,268.13,72917.0,268.68,268.78,267.89,268.13,72917.0
2025-05-27 09:30:00,271.23,271.23,269.37,269.83,8686.0,271.23,271.23,269.37,269.83,8686.0
2025-05-27 09:40:00,269.83,270.29,269.04,269.2,182663.0,269.83,270.29,269.04,269.2,182663.0
2025-05-27 09:50:00,269.19,269.6,268.45,268.58,7177.0,269.19,269.6,268.45,268.58,7177.0
2025-05-27 10:00:00,268.95,269.14,268.15,268.3,7739.0,268.95,269.14,268.15,268.3,7739.0
2025-05-27 10:10:00,268.19,268.77,267.83,268.77,9253.0,268.19,268.77,267.83,268.77,9253.0
2025-05-27 10:20:00,268.77,269.51,268.63,269.26,191255.0,268.77,269.51,268.63,269.26,191255.0
2025-05-27 10:30:00,269.37,270.07,269.37,269.89,9516.0,269.37,270.07,269.37,269.89,9516.0
2025-05-27 10:40:00,269.92,270.81,269.82,270.77,30198.0,269.92,270.81,269.82,270.77,30198.0
2025-05-27 10:50:00,270.79,271.05,270.33,270.48,10479.0,270.79,271.05,270.33,270.48,10479.0
2025-05-27 11:00:00,270.47,271.16,270.47,271.02,10564.0,270.47,271.16,270.47,271.02,10564.0
2025-05-27 11:10:00,270.88,271.14,270.75,270.9,6168.0,270.88,271.14,270.75,270.9,6168.0
2025-05-27 11:20:00,270.76,271.05,270.66,271.05,6877.0,270.76,271.05,270.66,271.05,6877.0
2025-05-27 11:30:00,271.0,271.0,269.95,270.85,38893.0,271.0,271.0,269.95,270.85,38893.0
2025-05-27 11:40:00,270.77,271.24,270.75,271.19,115465.0,270.77,271.24,270.75,271.19,115465.0
2025-05-27 11:50:00,271.19,271.35,270.63,270.97,95048.0,271.19,271.35,270.63,270.97,95048.0
2025-05-27 12:00:00,270.97,271.35,270.96,271.27,4101.0,270.97,271.35,270.96,271.27,4101.0
2025-05-27 12:10:00,271.38,271.5,271.37,271.5,1150.0,271.38,271.5,271.37,271.5,1150.0
2025-05-27 12:20:00,271.57,271.65,271.34,271.5,4220.0,271.57,271.65,271.34,271.5,4220.0
2025-05-27 12:30:00,271.48,272.02,271.43,272.02,89768.0,271.48,272.02,271.43,272.02,89768.0
2025-05-27 12:40:00,271.98,271.98,271.23,271.27,10504.0,271.98,271.98,271.23,271.27,10504.0
2025-05-27 12:50:00,271.56,271.56,271.26,271.42,3697.0,271.56,271.56,271.26,271.42,3697.0
2025-05-27 13:00:00,271.47,271.74,271.41,271.54,57478.0,271.47,271.74,271.41,271.54,57478.0
2025-05-27 13:10:00,271.53,271.85,271.51,271.71,80306.0,271.53,271.85,271.51,271.71,80306.0
2025-05-27 13:20:00,271.71,271.83,271.18,271.18,8257.0,271.71,271.83,271.18,271.18,8257.0
2025-05-27 13:30:00,271.16,271.41,271.15,271.3,2144.0,271.16,271.41,271.15,271.3,2144.0
2025-05-27 13:40:00,271.29,271.56,271.29,271.56,2459.0,271.29,271.56,271.29,271.56,2459.0
2025-05-27 13:50:00,271.57,271.65,271.47,271.51,32669.0,271.57,271.65,271.47,271.51,32669.0
2025-05-27 14:00:00,271.64,271.65,271.2,271.37,32731.0,271.64,271.65,271.2,271.37,32731.0
2025-05-27 14:10:00,271.37,271.44,271.22,271.3,3600.0,271.37,271.44,271.22,271.3,3600.0
2025-05-27 14:20:00,271.3,271.43,271.23,271.42,2573.0,271.3,271.43,271.23,271.42,2573.0
2025-05-27 14:30:00,271.42,271.58,270.85,271.28,22845.0,271.42,271.58,270.85,271.28,22845.0
2025-05-27 14:40:00,271.28,271.35,270.87,271.24,98852.0,271.28,271.35,270.87,271.24,98852.0
2025-05-27 14:50:00,271.24,271.24,270.55,270.61,24814.0,271.24,271.24,270.55,270.61,24814.0
2025-05-27 15:00:00,270.56,271.12,270.5,270.9,170568.0,270.56,271.12,270.5,270.9,170568.0
2025-05-27 15:10:00,270.98,271.23,270.49,271.0,23560.0,270.98,271.23,270.49,271.0,23560.0
2025-05-27 15:20:00,271.0,271.12,270.42,270.95,147552.0,271.0,271.12,270.42,270.95,147552.0
2025-05-27 15:30:00,270.88,270.9,270.33,270.5,28786.0,270.88,270.9,270.33,270.5,28786.0
2025-05-27 15:40:00,270.49,270.5,270.0,270.19,33123.0,270.49,270.5,270.0,270.19,33123.0
2025-05-27 15:50:00,270.34,270.52,269.78,270.2,91865.0,270.34,270.52,269.78,270.2,91865.0
2025-05-28 09:30:00,270.14,270.14,268.45,268.55,7973.0,270.14,270.14,268.45,268.55,7973.0
2025-05-28 09:40:00,268.91,269.11,268.44,268.86,12781.0,268.91,269.11,268.44,268.86,12781.0
2025-05-28 09:50:00,268.53,269.54,268.51,269.28,42127.0,268.53,269.54,268.51,269.28,42127.0
2025-05-28 10:00:00,268.91,269.63,268.55,268.66,22116.0,268.91,269.63,268.55,268.66,22116.0
2025-05-28 10:10:00,268.74,269.44,268.15,268.28,39811.0,268.74,269.44,268.15,268.28,39811.0
2025-05-28 10:20:00,268.35,268.39,267.65,267.91,127323.0,268.35,268.39,267.65,267.91,127323.0
2025-05-28 10:30:00,267.75,267.92,266.97,267.13,21708.0,267.75,267.92,266.97,267.13,21708.0
2025-05-28 10:40:00,267.04,267.55,267.0,267.3,6643.0,267.04,267.55,267.0,267.3,6643.0
2025-05-28 10:50:00,267.3,267.37,266.71,266.71,188724.0,267.3,267.37,266.71,266.71,188724.0
2025-05-28 11:00:00,266.89,267.25,266.39,266.49,8239.0,266.89,267.25,266.39,266.49,8239.0
2025-05-28 11:10:00,266.42,266.42,265.74,265.87,30586.0,266.42,266.42,265.74,265.87,30586.0
2025-05-28 11:20:00,265.87,266.09,265.41,265.41,4298.0,265.87,266.09,265.41,265.41,4298.0
2025-05-28 11:30:00,265.39,265.44,264.51,264.56,16248.0,265.39,265.44,264.51,264.56,16248.0
2025-05-28 11:40:00,264.61,264.83,263.81,264.01,11204.0,264.61,264.83,263.81,264.01,11204.0
2025-05-28 11:50:00,264.13,264.55,264.01,264.32,4685.0,264.13,264.55,264.01,264.32,4685.0
2025-05-28 12:00:00,264.14,264.62,264.14,264.44,5703.0,264.14,264.62,264.14,264.44,5703.0
2025-05-28 12:10:00,264.42,264.42,263.85,264.01,5877.0,264.42,264.42,263.85,264.01,5877.0
2025-05-28 12:20:00,264.13,264.21,263.77,263.9,7484.0,264.13,264.21,263.77,263.9,7484.0
2025-05-28 12:30:00,263.83,263.96,263.58,263.79,5018.0,263.83,263.96,263.58,263.79,5018.0
2025-05-28 12:40:00,263.74,264.27,263.49,263.88,24328.0,263.74,264.27,263.49,263.88,24328.0
2025-05-28 12:50:00,263.81,263.84,263.05,263.18,4000.0,263.81,263.84,263.05,263.18,4000.0
2025-05-28 13:00:00,263.09,263.73,263.08,263.32,13525.0,263.09,263.73,263.08,263.32,13525.0
2025-05-28 13:10:00,263.25,264.25,263.22,263.99,111623.0,263.25,264.25,263.22,263.99,111623.0
2025-05-28 13:20:00,263.99,264.14,263.8,263.8,1346.0,263.99,264.14,263.8,263.8,1346.0
2025-05-28 13:30:00,263.87,264.07,263.22,263.49,10854.0,263.87,264.07,263.22,263.49,10854.0
2025-05-28 13:40:00,263.67,263.67,262.49,262.49,99368.0,263.67,263.67,262.49,262.49,99368.0
2025-05-28 13:50:00,262.45,262.81,261.7,262.4,15253.0,262.45,262.81,261.7,262.4,15253.0
2025-05-28 14:00:00,262.55,263.0,262.46,262.8,9281.0,262.55,263.0,262.46,262.8,9281.0
2025-05-28 14:10:00,262.92,262.94,262.5,262.68,7721.0,262.92,262.94,262.5,262.68,7721.0
2025-05-28 14:20:00,262.56,262.75,261.54,262.43,11036.0,262.56,262.75,261.54,262.43,11036.0
2025-05-28 14:30:00,262.56,262.69,262.08,262.3,5933.0,262.56,262.69,262.08,262.3,5933.0
2025-05-28 14:40:00,262.4,262.66,262.12,262.52,9982.0,262.4,262.66,262.12,262.52,9982.0
2025-05-28 14:50:00,262.53,262.53,261.47,262.08,10323.0,262.53,262.53,261.47,262.08,10323.0
2025-05-28 15:00:00,262.03,263.19,262.03,263.05,46447.0,262.03,263.19,262.03,263.05,46447.0
2025-05-28 15:10:00,263.13,263.8,263.04,263.7,19808.0,263.13,263.8,263.04,263.7,19808.0
2025-05-28 15:20:00,263.63,263.8,263.05,263.19,11439.0,263.63,263.8,263.05,263.19,11439.0
2025-05-28 15:30:00,263.19,263.38,262.38,262.5,23179.0,263.19,263.38,262.38,262.5,23179.0
2025-05-28 15:40:00,262.4,262.62,262.12,262.2,36288.0,262.4,262.62,262.12,262.2,36288.0
2025-05-28 15:50:00,262.38,262.6,261.27,262.53,129620.0,262.38,262.6,261.27,262.53,129620.0
2025-05-29 09:30:00,263.0,263.49,262.37,263.18,15233.0,263.0,263.49,262.37,263.18,15233.0
2025-05-29 09:40:00,263.16,264.0,262.38,264.0,35423.0,263.16,264.0,262.38,264.0,35423.0
2025-05-29 09:50:00,264.17,264.44,263.55,263.92,6410.0,264.17,264.44,263.55,263.92,6410.0
2025-05-29 10:00:00,264.21,264.52,263.79,263.85,22077.0,264.21,264.52,263.79,263.85,22077.0
2025-05-29 10:10:00,263.85,264.54,263.13,263.13,27216.0,263.85,264.54,263.13,263.13,27216.0
2025-05-29 10:20:00,262.99,263.25,262.34,262.72,124146.0,262.99,263.25,262.34,262.72,124146.0
2025-05-29 10:30:00,263.01,264.24,262.64,263.54,138392.0,263.01,264.24,262.64,263.54,138392.0
2025-05-29 10:40:00,263.54,263.55,262.11,262.49,62742.0,263.54,263.55,262.11,262.49,62742.0
2025-05-29 10:50:00,262.31,263.24,262.31,263.12,6508.0,262.31,263.24,262.31,263.12,6508.0
2025-05-29 11:00:00,263.12,263.34,262.94,263.1,15610.0,263.12,263.34,262.94,263.1,15610.0
2025-05-29 11:10:00,263.11,263.77,263.1,263.62,35368.0,263.11,263.77,263.1,263.62,35368.0
2025-05-29 11:20:00,263.38,264.71,263.28,264.63,14822.0,263.38,264.71,263.28,264.63,14822.0
2025-05-29 11:30:00,264.64,264.64,263.75,263.75,5561.0,264.64,264.64,263.75,263.75,5561.0
2025-05-29 11:40:00,263.88,263.96,263.51,263.79,2677.0,263.88,263.96,263.51,263.79,2677.0
2025-05-29 11:50:00,263.61,264.21,263.24,263.38,486271.0,263.61,264.21,263.24,263.38,486271.0
2025-05-29 12:00:00,263.26,264.08,262.96,263.71,6604.0,263.26,264.08,262.96,263.71,6604.0
2025-05-29 12:10:00,263.9,265.01,263.9,264.99,4518.0,263.9,265.01,263.9,264.99,4518.0
2025-05-29 12:20:00,265.0,265.04,264.76,264.84,1316.0,265.0,265.04,264.76,264.84,1316.0
2025-05-29 12:30:00,264.8,265.39,264.8,264.99,11962.0,264.8,265.39,264.8,264.99,11962.0
2025-05-29 12:40:00,264.96,265.29,264.86,265.2,3435.0,264.96,265.29,264.86,265.2,3435.0
2025-05-29 12:50:00,265.01,265.56,265.01,265.25,4171.0,265.01,265.56,265.01,265.25,4171.0
2025-05-29 13:00:00,265.4,265.72,265.27,265.49,11550.0,265.4,265.72,265.27,265.49,11550.0
2025-05-29 13:10:00,265.5,265.59,265.11,265.23,11857.0,265.5,265.59,265.11,265.23,11857.0
2025-05-29 13:20:00,265.12,265.41,264.95,264.95,5729.0,265.12,265.41,264.95,264.95,5729.0
2025-05-29 13:30:00,265.04,265.3,264.89,265.3,4086.0,265.04,265.3,264.89,265.3,4086.0
2025-05-29 13:40:00,265.49,265.58,265.17,265.22,8236.0,265.49,265.58,265.17,265.22,8236.0
2025-05-29 13:50:00,265.33,265.74,265.27,265.63,7694.0,265.33,265.74,265.27,265.63,7694.0
2025-05-29 14:00:00,265.53,265.66,265.3,265.3,6084.0,265.53,265.66,265.3,265.3,6084.0
2025-05-29 14:10:00,265.34,265.42,264.89,265.0,5119.0,265.34,265.42,264.89,265.0,5119.0
2025-05-29 14:20:00,264.89,265.09,264.52,265.09,11958.0,264.89,265.09,264.52,265.09,11958.0
2025-05-29 14:30:00,265.08,265.7,265.07,265.41,6080.0,265.08,265.7,265.07,265.41,6080.0
2025-05-29 14:40:00,265.47,265.66,265.37,265.5,4363.0,265.47,265.66,265.37,265.5,4363.0
2025-05-29 14:50:00,265.5,265.5,264.67,264.77,5949.0,265.5,265.5,264.67,264.77,5949.0
2025-05-29 15:00:00,264.78,265.07,264.68,264.95,12382.0,264.78,265.07,264.68,264.95,12382.0
2025-05-29 15:10:00,264.79,265.15,264.74,265.05,9675.0,264.79,265.15,264.74,265.05,9675.0
2025-05-29 15:20:00,265.05,265.21,264.82,264.92,13481.0,265.05,265.21,264.82,264.92,13481.0
2025-05-29 15:30:00,264.92,265.3,264.86,265.12,11602.0,264.92,265.3,264.86,265.12,11602.0
2025-05-29 15:40:00,265.2,265.2,264.2,264.26,42361.0,265.2,265.2,264.2,264.26,42361.0
2025-05-29 15:50:00,264.24,265.37,264.12,265.37,120613.0,264.24,265.37,264.12,265.37,120613.0
2025-05-30 09:30:00,263.66,263.78,261.49,263.5,12513.0,263.66,263.78,261.49,263.5,12513.0
2025-05-30 09:40:00,263.97,263.98,262.87,262.9,3235.0,263.97,263.98,262.87,262.9,3235.0
2025-05-30 09:50:00,262.88,263.44,262.79,262.98,10186.0,262.88,263.44,262.79,262.98,10186.0
2025-05-30 10:00:00,263.19,263.45,262.83,263.28,9427.0,263.19,263.45,262.83,263.28,9427.0
2025-05-30 10:10:00,263.36,263.37,262.89,263.02,5717.0,263.36,263.37,262.89,263.02,5717.0
2025-05-30 10:20:00,262.88,263.2,262.73,262.9,4279.0,262.88,263.2,262.73,262.9,4279.0
2025-05-30 10:30:00,263.02,263.3,262.85,263.17,3532.0,263.02,263.3,262.85,263.17,3532.0
2025-05-30 10:40:00,262.99,262.99,262.37,262.72,3530.0,262.99,262.99,262.37,262.72,3530.0
2025-05-30 10:50:00,262.55,262.91,262.37,262.7,6926.0,262.55,262.91,262.37,262.7,6926.0
2025-05-30 11:00:00,262.7,263.34,262.69,262.72,22375.0,262.7,263.34,262.69,262.72,22375.0
2025-05-30 11:10:00,262.85,262.98,262.09,262.19,11341.0,262.85,262.98,262.09,262.19,11341.0
2025-05-30 11:20:00,262.35,263.18,262.19,263.18,10043.0,262.35,263.18,262.19,263.18,10043.0
2025-05-30 11:30:00,263.05,263.17,262.46,262.56,20941.0,263.05,263.17,262.46,262.56,20941.0
2025-05-30 11:40:00,262.47,262.75,262.11,262.43,16539.0,262.47,262.75,262.11,262.43,16539.0
2025-05-30 11:50:00,262.43,262.62,262.15,262.3,15412.0,262.43,262.62,262.15,262.3,15412.0
2025-05-30 12:00:00,262.36,262.93,262.36,262.81,4856.0,262.36,262.93,262.36,262.81,4856.0
2025-05-30 12:10:00,262.99,263.13,262.63,262.73,20245.0,262.99,263.13,262.63,262.73,20245.0
2025-05-30 12:20:00,262.82,263.25,262.45,262.53,9245.0,262.82,263.25,262.45,262.53,9245.0
2025-05-30 12:30:00,262.28,262.74,261.68,262.72,12481.0,262.28,262.74,261.68,262.72,12481.0
2025-05-30 12:40:00,262.65,262.89,262.26,262.49,4571.0,262.65,262.89,262.26,262.49,4571.0
2025-05-30 12:50:00,262.49,262.87,262.35,262.62,3379.0,262.49,262.87,262.35,262.62,3379.0
2025-05-30 13:00:00,262.61,262.91,262.52,262.81,5884.0,262.61,262.91,262.52,262.81,5884.0
2025-05-30 13:10:00,262.64,263.28,262.45,263.28,3256.0,262.64,263.28,262.45,263.28,3256.0
2025-05-30 13:20:00,263.28,263.28,262.9,263.13,1577.0,263.28,263.28,262.9,263.13,1577.0
2025-05-30 13:30:00,263.24,263.37,263.02,263.37,3097.0,263.24,263.37,263.02,263.37,3097.0
2025-05-30 13:40:00,263.33,263.48,262.9,263.08,4402.0,263.33,263.48,262.9,263.08,4402.0
2025-05-30 13:50:00,263.28,263.61,263.2,263.37,5418.0,263.28,263.61,263.2,263.37,5418.0
2025-05-30 14:00:00,263.38,264.03,263.38,264.03,9225.0,263.38,264.03,263.38,264.03,9225.0
2025-05-30 14:10:00,264.04,264.4,263.86,264.4,4834.0,264.04,264.4,263.86,264.4,4834.0
2025-05-30 14:20:00,264.43,264.77,264.25,264.62,2141.0,264.43,264.77,264.25,264.62,2141.0
2025-05-30 14:30:00,264.65,264.91,264.31,264.73,7806.0,264.65,264.91,264.31,264.73,7806.0
2025-05-30 14:40:00,264.56,264.66,264.14,264.47,8486.0,264.56,264.66,264.14,264.47,8486.0
2025-05-30 14:50:00,264.46,264.51,264.23,264.33,7741.0,264.46,264.51,264.23,264.33,7741.0
2025-05-30 15:00:00,264.43,265.23,264.42,264.98,11573.0,264.43,265.23,264.42,264.98,11573.0
2025-05-30 15:10:00,264.93,265.22,264.8,265.03,8010.0,264.93,265.22,264.8,265.03,8010.0
2025-05-30 15:20:00,265.04,265.75,265.02,265.54,9943.0,265.04,265.75,265.02,265.54,9943.0
2025-05-30 15:30:00,265.6,265.9,265.2,265.31,14952.0,265.6,265.9,265.2,265.31,14952.0
2025-05-30 15:40:00,265.21,265.28,264.9,264.9,19984.0,265.21,265.28,264.9,264.9,19984.0
2025-05-30 15:50:00,264.86,265.34,264.25,264.9,138113.0,264.86,265.34,264.25,264.9,138113.0
2025-06-02 09:30:00,262.33,263.6,261.46,261.46,8841.0,262.33,263.6,261.46,261.46,8841.0
2025-06-02 09:40:00,260.97,261.54,260.67,261.02,9887.0,260.97,261.54,260.67,261.02,9887.0
2025-06-02 09:50:00,260.68,261.19,259.93,260.69,10893.0,260.68,261.19,259.93,260.69,10893.0
2025-06-02 10:00:00,260.6,261.36,260.29,261.26,6489.0,260.6,261.36,260.29,261.26,6489.0
2025-06-02 10:10:00,261.26,261.99,261.26,261.63,7672.0,261.26,261.99,261.26,261.63,7672.0
2025-06-02 10:20:00,261.4,261.81,261.07,261.69,8043.0,261.4,261.81,261.07,261.69,8043.0
2025-06-02 10:30:00,261.87,262.08,261.31,261.34,3019.0,261.87,262.08,261.31,261.34,3019.0
2025-06-02 10:40:00,260.98,261.38,260.81,261.31,3798.0,260.98,261.38,260.81,261.31,3798.0
2025-06-02 10:50:00,261.34,261.97,261.34,261.78,3068.0,261.34,261.97,261.34,261.78,3068.0
2025-06-02 11:00:00,261.92,262.37,261.6,261.78,6035.0,261.92,262.37,261.6,261.78,6035.0
2025-06-02 11:10:00,261.8,262.11,261.79,262.04,3986.0,261.8,262.11,261.79,262.04,3986.0
2025-06-02 11:20:00,262.15,262.67,262.03,262.13,6408.0,262.15,262.67,262.03,262.13,6408.0
2025-06-02 11:30:00,262.17,262.27,261.71,261.81,3621.0,262.17,262.27,261.71,261.81,3621.0
2025-06-02 11:40:00,261.81,262.25,261.71,262.04,4105.0,261.81,262.25,261.71,262.04,4105.0
2025-06-02 11:50:00,261.89,262.05,261.49,261.71,3111.0,261.89,262.05,261.49,261.71,3111.0
2025-06-02 12:00:00,261.28,261.33,261.02,261.07,3400.0,261.28,261.33,261.02,261.07,3400.0
2025-06-02 12:10:00,261.16,261.54,261.07,261.54,5135.0,261.16,261.54,261.07,261.54,5135.0
2025-06-02 12:20:00,261.64,261.79,261.41,261.66,5068.0,261.64,261.79,261.41,261.66,5068.0
2025-06-02 12:30:00,261.66,261.85,261.57,261.71,4336.0,261.66,261.85,261.57,261.71,4336.0
2025-06-02 12:40:00,261.74,261.95,261.37,261.38,7445.0,261.74,261.95,261.37,261.38,7445.0
2025-06-02 12:50:00,261.4,261.77,261.38,261.65,2200.0,261.4,261.77,261.38,261.65,2200.0
2025-06-02 13:00:00,261.64,261.89,261.45,261.56,8694.0,261.64,261.89,261.45,261.56,8694.0
2025-06-02 13:10:00,261.56,261.56,261.14,261.32,4199.0,261.56,261.56,261.14,261.32,4199.0
2025-06-02 13:20:00,261.26,261.45,261.11,261.25,6104.0,261.26,261.45,261.11,261.25,6104.0
2025-06-02 13:30:00,261.39,261.52,261.24,261.24,2229.0,261.39,261.52,261.24,261.24,2229.0
2025-06-02 13:40:00,261.26,261.29,261.11,261.22,2100.0,261.26,261.29,261.11,261.22,2100.0
2025-06-02 13:50:00,261.22,261.37,261.06,261.37,2531.0,261.22,261.37,261.06,261.37,2531.0
2025-06-02 14:00:00,261.25,261.5,261.16,261.4,3283.0,261.25,261.5,261.16,261.4,3283.0
2025-06-02 14:10:00,261.09,261.77,261.03,261.64,8261.0,261.09,261.77,261.03,261.64,8261.0
2025-06-02 14:20:00,261.65,262.2,261.64,262.17,4299.0,261.65,262.2,261.64,262.17,4299.0
2025-06-02 14:30:00,262.09,262.34,261.97,262.34,4157.0,262.09,262.34,261.97,262.34,4157.0
2025-06-02 14:40:00,262.25,262.65,262.14,262.59,1725.0,262.25,262.65,262.14,262.59,1725.0
2025-06-02 14:50:00,262.51,262.93,262.42,262.85,7763.0,262.51,262.93,262.42,262.85,7763.0
2025-06-02 15:00:00,262.83,262.93,262.61,262.61,7490.0,262.83,262.93,262.61,262.61,7490.0
2025-06-02 15:10:00,262.69,262.93,262.61,262.84,5171.0,262.69,262.93,262.61,262.84,5171.0
2025-06-02 15:20:00,262.92,263.26,262.91,262.92,7036.0,262.92,263.26,262.91,262.92,7036.0
2025-06-02 15:30:00,262.98,263.26,262.87,262.87,10624.0,262.98,263.26,262.87,262.87,10624.0
2025-06-02 15:40:00,263.0,263.02,262.61,262.61,12199.0,263.0,263.02,262.61,262.61,12199.0
2025-06-02 15:50:00,262.59,263.52,262.56,263.34,89893.0,262.59,263.52,262.56,263.34,89893.0
2025-06-03 09:30:00,263.39,264.24,262.56,263.08,17939.0,263.39,264.24,262.56,263.08,17939.0
2025-06-03 09:40:00,263.18,263.93,263.17,263.37,15239.0,263.18,263.93,263.17,263.37,15239.0
2025-06-03 09:50:00,263.08,263.26,262.03,262.1,19513.0,263.08,263.26,262.03,262.1,19513.0
2025-06-03 10:00:00,262.28,262.91,262.14,262.79,13561.0,262.28,262.91,262.14,262.79,13561.0
2025-06-03 10:10:00,262.86,263.18,262.04,262.3,6599.0,262.86,263.18,262.04,262.3,6599.0
2025-06-03 10:20:00,262.34,262.47,261.82,262.21,9979.0,262.34,262.47,261.82,262.21,9979.0
2025-06-03 10:30:00,262.35,262.54,261.53,261.6,14627.0,262.35,262.54,261.53,261.6,14627.0
2025-06-03 10:40:00,261.79,262.44,261.58,262.44,14847.0,261.79,262.44,261.58,262.44,14847.0
2025-06-03 10:50:00,262.26,262.43,262.11,262.35,11948.0,262.26,262.43,262.11,262.35,11948.0
2025-06-03 11:00:00,262.36,263.0,262.35,262.59,4228.0,262.36,263.0,262.35,262.59,4228.0
2025-06-03 11:10:00,262.61,263.15,262.51,262.74,11614.0,262.61,263.15,262.51,262.74,11614.0
2025-06-03 11:20:00,262.87,263.05,262.86,263.03,6083.0,262.87,263.05,262.86,263.03,6083.0
2025-06-03 11:30:00,262.93,263.39,262.92,263.38,8018.0,262.93,263.39,262.92,263.38,8018.0
2025-06-03 11:40:00,263.38,263.94,263.37,263.86,12042.0,263.38,263.94,263.37,263.86,12042.0
2025-06-03 11:50:00,263.74,264.25,263.71,264.25,8626.0,263.74,264.25,263.71,264.25,8626.0
2025-06-03 12:00:00,264.05,264.06,263.91,263.96,4471.0,264.05,264.06,263.91,263.96,4471.0
2025-06-03 12:10:00,264.14,264.73,264.03,264.71,10502.0,264.14,264.73,264.03,264.71,10502.0
2025-06-03 12:20:00,264.72,264.74,264.11,264.72,18452.0,264.72,264.74,264.11,264.72,18452.0
2025-06-03 12:30:00,264.66,264.74,264.31,264.37,15059.0,264.66,264.74,264.31,264.37,15059.0
2025-06-03 12:40:00,264.52,264.57,264.28,264.34,13298.0,264.52,264.57,264.28,264.34,13298.0
2025-06-03 12:50:00,264.49,264.93,264.39,264.86,25740.0,264.49,264.93,264.39,264.86,25740.0
2025-06-03 13:00:00,264.84,264.84,264.21,264.32,35978.0,264.84,264.84,264.21,264.32,35978.0
2025-06-03 13:10:00,264.45,264.5,264.09,264.32,52614.0,264.45,264.5,264.09,264.32,52614.0
2025-06-03 13:20:00,264.46,265.19,264.25,264.96,7910.0,264.46,265.19,264.25,264.96,7910.0
2025-06-03 13:30:00,265.15,265.21,264.9,264.9,2925.0,265.15,265.21,264.9,264.9,2925.0
2025-06-03 13:40:00,265.01,265.33,264.79,265.28,4990.0,265.01,265.33,264.79,265.28,4990.0
2025-06-03 13:50:00,265.14,265.14,264.69,264.88,3651.0,265.14,265.14,264.69,264.88,3651.0
2025-06-03 14:00:00,264.68,264.85,264.13,264.49,4968.0,264.68,264.85,264.13,264.49,4968.0
2025-06-03 14:10:00,264.32,264.83,264.32,264.83,3605.0,264.32,264.83,264.32,264.83,3605.0
2025-06-03 14:20:00,264.62,264.79,264.62,264.79,975.0,264.62,264.79,264.62,264.79,975.0
2025-06-03 14:30:00,264.83,265.01,264.67,264.95,23263.0,264.83,265.01,264.67,264.95,23263.0
2025-06-03 14:40:00,264.67,264.92,264.35,264.85,11702.0,264.67,264.92,264.35,264.85,11702.0
2025-06-03 14:50:00,264.75,264.76,264.48,264.56,2832.0,264.75,264.76,264.48,264.56,2832.0
2025-06-03 15:00:00,264.56,265.13,264.56,265.07,3149.0,264.56,265.13,264.56,265.07,3149.0
2025-06-03 15:10:00,265.06,265.06,264.71,264.87,6717.0,265.06,265.06,264.71,264.87,6717.0
2025-06-03 15:20:00,264.77,264.85,264.56,264.85,6354.0,264.77,264.85,264.56,264.85,6354.0
2025-06-03 15:30:00,264.77,265.06,264.77,265.06,7361.0,264.77,265.06,264.77,265.06,7361.0
2025-06-03 15:40:00,264.98,264.98,264.31,264.38,10603.0,264.98,264.98,264.31,264.38,10603.0
2025-06-03 15:50:00,264.38,265.34,264.37,265.05,83568.0,264.38,265.34,264.37,265.05,83568.0
2025-06-04 09:30:00,264.75,266.0,264.58,264.58,4717.0,264.75,266.0,264.58,264.58,4717.0
2025-06-04 09:40:00,265.01,265.1,264.38,264.74,4283.0,265.01,265.1,264.38,264.74,4283.0
2025-06-04 09:50:00,264.8,265.2,264.62,264.97,15600.0,264.8,265.2,264.62,264.97,15600.0
2025-06-04 10:00:00,264.97,265.14,264.33,264.81,12323.0,264.97,265.14,264.33,264.81,12323.0
2025-06-04 10:10:00,264.97,265.7,264.83,265.7,10861.0,264.97,265.7,264.83,265.7,10861.0
2025-06-04 10:20:00,265.55,265.71,265.2,265.24,9481.0,265.55,265.71,265.2,265.24,9481.0
2025-06-04 10:30:00,265.37,265.59,265.23,265.46,6824.0,265.37,265.59,265.23,265.46,6824.0
2025-06-04 10:40:00,265.35,265.35,264.36,264.86,12413.0,265.35,265.35,264.36,264.86,12413.0
2025-06-04 10:50:00,264.87,265.07,264.68,265.0,7505.0,264.87,265.07,264.68,265.0,7505.0
2025-06-04 11:00:00,264.97,265.15,264.66,265.04,15535.0,264.97,265.15,264.66,265.04,15535.0
2025-06-04 11:10:00,265.05,265.07,264.77,264.8,4132.0,265.05,265.07,264.77,264.8,4132.0
2025-06-04 11:20:00,264.98,265.2,264.72,265.06,11958.0,264.98,265.2,264.72,265.06,11958.0
2025-06-04 11:30:00,264.96,265.15,264.69,265.15,35758.0,264.96,265.15,264.69,265.15,35758.0
2025-06-04 11:40:00,265.16,265.38,264.94,265.23,9957.0,265.16,265.38,264.94,265.23,9957.0
2025-06-04 11:50:00,265.44,265.61,265.26,265.37,9986.0,265.44,265.61,265.26,265.37,9986.0
2025-06-04 12:00:00,265.37,265.38,265.01,265.3,6699.0,265.37,265.38,265.01,265.3,6699.0
2025-06-04 12:10:00,265.24,265.27,265.01,265.15,5149.0,265.24,265.27,265.01,265.15,5149.0
2025-06-04 12:20:00,265.15,265.15,264.62,264.63,6014.0,265.15,265.15,264.62,264.63,6014.0
2025-06-04 12:30:00,264.62,265.21,264.62,264.99,5980.0,264.62,265.21,264.62,264.99,5980.0
2025-06-04 12:40:00,264.99,265.6,264.88,265.6,21259.0,264.99,265.6,264.88,265.6,21259.0
2025-06-04 12:50:00,265.76,265.92,265.66,265.77,11683.0,265.76,265.92,265.66,265.77,11683.0
2025-06-04 13:00:00,265.99,266.37,265.97,266.1,8512.0,265.99,266.37,265.97,266.1,8512.0
2025-06-04 13:10:00,266.1,266.18,266.01,266.12,10259.0,266.1,266.18,266.01,266.12,10259.0
2025-06-04 13:20:00,266.12,266.12,265.77,265.89,4037.0,266.12,266.12,265.77,265.89,4037.0
2025-06-04 13:30:00,265.88,265.9,265.74,265.8,9516.0,265.88,265.9,265.74,265.8,9516.0
2025-06-04 13:40:00,265.72,265.87,265.6,265.75,7359.0,265.72,265.87,265.6,265.75,7359.0
2025-06-04 13:50:00,265.75,265.82,265.65,265.73,3189.0,265.75,265.82,265.65,265.73,3189.0
2025-06-04 14:00:00,265.75,266.05,265.74,265.86,9635.0,265.75,266.05,265.74,265.86,9635.0
2025-06-04 14:10:00,265.86,266.05,265.81,265.81,4705.0,265.86,266.05,265.81,265.81,4705.0
2025-06-04 14:20:00,265.9,266.06,265.83,265.86,3649.0,265.9,266.06,265.83,265.86,3649.0
2025-06-04 14:30:00,265.82,265.83,265.5,265.56,6215.0,265.82,265.83,265.5,265.56,6215.0
2025-06-04 14:40:00,265.45,265.67,265.29,265.42,8271.0,265.45,265.67,265.29,265.42,8271.0
2025-06-04 14:50:00,265.38,266.05,265.38,265.76,11657.0,265.38,266.05,265.38,265.76,11657.0
2025-06-04 15:00:00,265.72,266.11,265.71,266.1,3895.0,265.72,266.11,265.71,266.1,3895.0
2025-06-04 15:10:00,266.25,266.39,266.1,266.17,6104.0,266.25,266.39,266.1,266.17,6104.0
2025-06-04 15:20:00,266.3,266.39,266.15,266.28,4558.0,266.3,266.39,266.15,266.28,4558.0
2025-06-04 15:30:00,266.28,266.43,266.05,266.38,9680.0,266.28,266.43,266.05,266.38,9680.0
2025-06-04 15:40:00,266.32,266.59,266.14,266.23,28873.0,266.32,266.59,266.14,266.23,28873.0
2025-06-04 15:50:00,266.23,266.48,265.84,266.01,100479.0,266.23,266.48,265.84,266.01,100479.0
2025-06-05 09:30:00,266.73,266.73,264.9,264.9,7724.0,266.73,266.73,264.9,264.9,7724.0
2025-06-05 09:40:00,264.95,264.99,264.16,264.23,5794.0,264.95,264.99,264.16,264.23,5794.0
2025-06-05 09:50:00,264.27,264.27,263.22,263.38,4316.0,264.27,264.27,263.22,263.38,4316.0
2025-06-05 10:00:00,263.46,263.6,262.86,262.86,15167.0,263.46,263.6,262.86,262.86,15167.0
2025-06-05 10:10:00,262.87,263.3,262.73,263.29,16558.0,262.87,263.3,262.73,263.29,16558.0
2025-06-05 10:20:00,263.42,264.34,263.41,264.06,6998.0,263.42,264.34,263.41,264.06,6998.0
2025-06-05 10:30:00,264.06,264.32,263.51,264.17,4798.0,264.06,264.32,263.51,264.17,4798.0
2025-06-05 10:40:00,264.09,265.12,263.97,264.59,4721.0,264.09,265.12,263.97,264.59,4721.0
2025-06-05 10:50:00,264.47,264.75,264.47,264.67,4125.0,264.47,264.75,264.47,264.67,4125.0
2025-06-05 11:00:00,264.89,264.92,264.72,264.83,2914.0,264.89,264.92,264.72,264.83,2914.0
2025-06-05 11:10:00,265.02,265.41,264.9,265.31,1940.0,265.02,265.41,264.9,265.31,1940.0
2025-06-05 11:20:00,265.38,265.92,265.37,265.75,12940.0,265.38,265.92,265.37,265.75,12940.0
2025-06-05 11:30:00,265.89,265.89,265.49,265.5,2964.0,265.89,265.89,265.49,265.5,2964.0
2025-06-05 11:40:00,265.37,265.46,265.1,265.2,4595.0,265.37,265.46,265.1,265.2,4595.0
2025-06-05 11:50:00,265.34,265.68,265.32,265.66,2703.0,265.34,265.68,265.32,265.66,2703.0
2025-06-05 12:00:00,265.78,266.08,265.77,266.02,2238.0,265.78,266.08,265.77,266.02,2238.0
2025-06-05 12:10:00,266.05,266.16,265.62,265.84,4649.0,266.05,266.16,265.62,265.84,4649.0
2025-06-05 12:20:00,265.75,266.25,265.57,266.25,6537.0,265.75,266.25,265.57,266.25,6537.0
2025-06-05 12:30:00,266.25,266.55,266.19,266.28,5869.0,266.25,266.55,266.19,266.28,5869.0
2025-06-05 12:40:00,266.28,266.48,265.59,265.59,6863.0,266.28,266.48,265.59,265.59,6863.0
2025-06-05 12:50:00,265.56,265.93,265.18,265.63,7082.0,265.56,265.93,265.18,265.63,7082.0
2025-06-05 13:00:00,265.72,265.98,265.72,265.91,1828.0,265.72,265.98,265.72,265.91,1828.0
2025-06-05 13:10:00,266.19,266.45,266.18,266.45,400.0,266.19,266.45,266.18,266.45,400.0
2025-06-05 13:20:00,266.44,266.48,266.16,266.21,5481.0,266.44,266.48,266.16,266.21,5481.0
2025-06-05 13:30:00,266.34,266.53,266.27,266.51,3545.0,266.34,266.53,266.27,266.51,3545.0
2025-06-05 13:40:00,266.51,266.67,266.31,266.55,5167.0,266.51,266.67,266.31,266.55,5167.0
2025-06-05 13:50:00,266.54,266.64,266.16,266.38,5217.0,266.54,266.64,266.16,266.38,5217.0
2025-06-05 14:00:00,266.34,266.34,266.0,266.0,1393.0,266.34,266.34,266.0,266.0,1393.0
2025-06-05 14:10:00,266.01,266.18,265.6,266.03,4731.0,266.01,266.18,265.6,266.03,4731.0
2025-06-05 14:20:00,266.09,266.38,266.09,266.29,4168.0,266.09,266.38,266.09,266.29,4168.0
2025-06-05 14:30:00,266.25,266.72,266.25,266.7,8274.0,266.25,266.72,266.25,266.7,8274.0
2025-06-05 14:40:00,266.59,266.61,266.35,266.35,2647.0,266.59,266.61,266.35,266.35,2647.0
2025-06-05 14:50:00,266.35,266.49,265.95,265.99,5499.0,266.35,266.49,265.95,265.99,5499.0
2025-06-05 15:00:00,265.99,266.21,265.88,265.99,4488.0,265.99,266.21,265.88,265.99,4488.0
2025-06-05 15:10:00,265.9,266.08,264.62,264.98,6355.0,265.9,266.08,264.62,264.98,6355.0
2025-06-05 15:20:00,264.99,265.32,264.73,265.3,5616.0,264.99,265.32,264.73,265.3,5616.0
2025-06-05 15:30:00,265.43,266.15,265.34,266.0,8902.0,265.43,266.15,265.34,266.0,8902.0
2025-06-05 15:40:00,266.0,266.12,265.7,265.9,16161.0,266.0,266.12,265.7,265.9,16161.0
2025-06-05 15:50:00,265.79,265.82,264.96,265.66,57813.0,265.79,265.82,264.96,265.66,57813.0
2025-06-06 09:30:00,267.58,267.81,266.1,266.65,9333.0,267.58,267.81,266.1,266.65,9333.0
2025-06-06 09:40:00,266.86,267.65,266.59,267.59,12116.0,266.86,267.65,266.59,267.59,12116.0
2025-06-06 09:50:00,267.55,267.58,266.04,266.54,8357.0,267.55,267.58,266.04,266.54,8357.0
2025-06-06 10:00:00,266.35,266.35,265.05,265.4,8404.0,266.35,266.35,265.05,265.4,8404.0
2025-06-06 10:10:00,265.46,266.11,265.04,265.89,10542.0,265.46,266.11,265.04,265.89,10542.0
2025-06-06 10:20:00,265.84,266.18,265.52,265.71,4358.0,265.84,266.18,265.52,265.71,4358.0
2025-06-06 10:30:00,265.63,265.73,265.28,265.68,4111.0,265.63,265.73,265.28,265.68,4111.0
2025-06-06 10:40:00,265.43,265.56,265.29,265.29,3146.0,265.43,265.56,265.29,265.29,3146.0
2025-06-06 10:50:00,265.26,265.83,265.25,265.71,5012.0,265.26,265.83,265.25,265.71,5012.0
2025-06-06 11:00:00,265.83,266.03,265.7,265.9,5333.0,265.83,266.03,265.7,265.9,5333.0
2025-06-06 11:10:00,265.9,265.94,264.89,264.92,5807.0,265.9,265.94,264.89,264.92,5807.0
2025-06-06 11:20:00,264.62,264.8,264.16,264.8,4770.0,264.62,264.8,264.16,264.8,4770.0
2025-06-06 11:30:00,264.72,264.9,264.46,264.64,5098.0,264.72,264.9,264.46,264.64,5098.0
2025-06-06 11:40:00,264.52,265.23,264.27,265.23,2185.0,264.52,265.23,264.27,265.23,2185.0
2025-06-06 11:50:00,265.2,265.52,265.1,265.15,5257.0,265.2,265.52,265.1,265.15,5257.0
2025-06-06 12:00:00,265.31,265.49,265.12,265.18,6992.0,265.31,265.49,265.12,265.18,6992.0
2025-06-06 12:10:00,265.26,265.4,265.1,265.1,2694.0,265.26,265.4,265.1,265.1,2694.0
2025-06-06 12:20:00,265.17,265.3,265.06,265.1,2157.0,265.17,265.3,265.06,265.1,2157.0
2025-06-06 12:30:00,265.15,265.39,265.06,265.06,1589.0,265.15,265.39,265.06,265.06,1589.0
2025-06-06 12:40:00,265.06,265.16,264.79,264.92,1435.0,265.06,265.16,264.79,264.92,1435.0
2025-06-06 12:50:00,264.82,264.83,264.33,264.57,2285.0,264.82,264.83,264.33,264.57,2285.0
2025-06-06 13:00:00,264.61,264.61,264.45,264.48,902.0,264.61,264.61,264.45,264.48,902.0
2025-06-06 13:10:00,264.5,264.61,264.33,264.61,1968.0,264.5,264.61,264.33,264.61,1968.0
2025-06-06 13:20:00,264.87,264.87,264.6,264.69,1039.0,264.87,264.87,264.6,264.69,1039.0
2025-06-06 13:30:00,264.69,264.83,264.51,264.76,914.0,264.69,264.83,264.51,264.76,914.0
2025-06-06 13:40:00,264.83,265.03,264.6,264.91,2091.0,264.83,265.03,264.6,264.91,2091.0
2025-06-06 13:50:00,265.0,265.11,264.85,265.0,2823.0,265.0,265.11,264.85,265.0,2823.0
2025-06-06 14:00:00,264.89,265.35,264.89,265.25,3317.0,264.89,265.35,264.89,265.25,3317.0
2025-06-06 14:10:00,265.32,265.32,264.99,265.31,2973.0,265.32,265.32,264.99,265.31,2973.0
2025-06-06 14:20:00,265.4,265.4,264.73,264.81,7826.0,265.4,265.4,264.73,264.81,7826.0
2025-06-06 14:30:00,264.81,265.3,264.81,265.22,5143.0,264.81,265.3,264.81,265.22,5143.0
2025-06-06 14:40:00,265.14,265.23,264.68,264.86,11035.0,265.14,265.23,264.68,264.86,11035.0
2025-06-06 14:50:00,264.86,265.01,264.69,264.69,8820.0,264.86,265.01,264.69,264.69,8820.0
2025-06-06 15:00:00,264.67,265.14,264.45,265.03,14709.0,264.67,265.14,264.45,265.03,14709.0
2025-06-06 15:10:00,265.03,265.03,264.72,264.82,11605.0,265.03,265.03,264.72,264.82,11605.0
2025-06-06 15:20:00,264.85,265.2,264.84,264.96,9012.0,264.85,265.2,264.84,264.96,9012.0
2025-06-06 15:30:00,264.95,265.2,264.62,264.62,6047.0,264.95,265.2,264.62,264.62,6047.0
2025-06-06 15:40:00,264.65,264.73,264.23,264.26,13539.0,264.65,264.73,264.23,264.26,13539.0
2025-06-06 15:50:00,264.2,264.93,264.11,264.61,58003.0,264.2,264.93,264.11,264.61,58003.0
2025-06-09 09:30:00,266.35,266.35,264.55,264.55,7828.0,266.35,266.35,264.55,264.55,7828.0
2025-06-09 09:40:00,264.72,265.77,264.72,265.29,10051.0,264.72,265.77,264.72,265.29,10051.0
2025-06-09 09:50:00,265.12,265.12,265.11,265.12,1573.0,265.12,265.12,265.11,265.12,1573.0
2025-06-09 10:00:00,265.12,266.02,264.78,265.04,13646.0,265.12,266.02,264.78,265.04,13646.0
2025-06-09 10:10:00,265.28,265.37,264.86,264.94,2528.0,265.28,265.37,264.86,264.94,2528.0
2025-06-09 10:20:00,264.81,265.1,264.76,265.04,4556.0,264.81,265.1,264.76,265.04,4556.0
2025-06-09 10:30:00,265.03,265.13,263.8,264.15,7588.0,265.03,265.13,263.8,264.15,7588.0
2025-06-09 10:40:00,264.23,264.23,263.17,263.17,4201.0,264.23,264.23,263.17,263.17,4201.0
2025-06-09 10:50:00,263.15,264.26,262.94,264.25,7353.0,263.15,264.26,262.94,264.25,7353.0
2025-06-09 11:00:00,264.26,264.5,263.93,263.97,3188.0,264.26,264.5,263.93,263.97,3188.0
2025-06-09 11:10:00,264.08,264.35,263.79,264.34,5494.0,264.08,264.35,263.79,264.34,5494.0
2025-06-09 11:20:00,264.42,264.42,263.91,264.17,7456.0,264.42,264.42,263.91,264.17,7456.0
2025-06-09 11:30:00,264.3,264.97,264.3,264.96,3242.0,264.3,264.97,264.3,264.96,3242.0
2025-06-09 11:40:00,265.21,265.56,265.11,265.56,2639.0,265.21,265.56,265.11,265.56,2639.0
2025-06-09 11:50:00,265.65,265.65,265.37,265.39,4605.0,265.65,265.65,265.37,265.39,4605.0
2025-06-09 12:00:00,265.29,265.65,265.17,265.64,7481.0,265.29,265.65,265.17,265.64,7481.0
2025-06-09 12:10:00,265.55,265.85,265.49,265.76,23123.0,265.55,265.85,265.49,265.76,23123.0
2025-06-09 12:20:00,265.73,265.82,265.49,265.71,7422.0,265.73,265.82,265.49,265.71,7422.0
2025-06-09 12:30:00,265.81,266.08,265.77,266.05,4480.0,265.81,266.08,265.77,266.05,4480.0
2025-06-09 12:40:00,266.3,266.47,266.14,266.3,4225.0,266.3,266.47,266.14,266.3,4225.0
2025-06-09 12:50:00,266.38,266.75,266.32,266.55,6923.0,266.38,266.75,266.32,266.55,6923.0
2025-06-09 13:00:00,266.46,266.46,266.14,266.23,2507.0,266.46,266.46,266.14,266.23,2507.0
2025-06-09 13:10:00,266.23,266.67,266.23,266.67,5800.0,266.23,266.67,266.23,266.67,5800.0
2025-06-09 13:20:00,266.69,267.29,266.69,267.26,5667.0,266.69,267.29,266.69,267.26,5667.0
2025-06-09 13:30:00,267.3,267.37,267.19,267.31,6497.0,267.3,267.37,267.19,267.31,6497.0
2025-06-09 13:40:00,267.3,267.34,266.99,267.28,5884.0,267.3,267.34,266.99,267.28,5884.0
2025-06-09 13:50:00,267.32,267.34,267.1,267.17,3443.0,267.32,267.34,267.1,267.17,3443.0
2025-06-09 14:00:00,267.17,267.18,266.78,267.0,5755.0,267.17,267.18,266.78,267.0,5755.0
2025-06-09 14:10:00,266.99,267.33,266.99,267.16,1873.0,266.99,267.33,266.99,267.16,1873.0
2025-06-09 14:20:00,267.17,267.27,267.01,267.12,2755.0,267.17,267.27,267.01,267.12,2755.0
2025-06-09 14:30:00,267.13,267.14,266.84,266.84,3097.0,267.13,267.14,266.84,266.84,3097.0
2025-06-09 14:40:00,266.85,266.97,266.82,266.87,3860.0,266.85,266.97,266.82,266.87,3860.0
2025-06-09 14:50:00,266.87,267.4,266.87,267.25,4417.0,266.87,267.4,266.87,267.25,4417.0
2025-06-09 15:00:00,267.21,267.33,267.1,267.21,5030.0,267.21,267.33,267.1,267.21,5030.0
2025-06-09 15:10:00,267.28,267.28,266.91,266.96,3656.0,267.28,267.28,266.91,266.96,3656.0
2025-06-09 15:20:00,267.0,267.0,266.8,266.85,8787.0,267.0,267.0,266.8,266.85,8787.0
2025-06-09 15:30:00,266.85,266.85,266.08,266.08,8796.0,266.85,266.85,266.08,266.08,8796.0
2025-06-09 15:40:00,266.17,266.26,265.97,266.25,12382.0,266.17,266.26,265.97,266.25,12382.0
2025-06-09 15:50:00,266.21,266.46,265.88,266.09,73349.0,266.21,266.46,265.88,266.09,73349.0
2025-06-10 09:30:00,265.8,265.8,264.02,264.47,7270.0,265.8,265.8,264.02,264.47,7270.0
2025-06-10 09:40:00,264.45,265.71,264.21,265.71,14230.0,264.45,265.71,264.21,265.71,14230.0
2025-06-10 09:50:00,265.65,266.53,265.65,266.27,11920.0,265.65,266.53,265.65,266.27,11920.0
2025-06-10 10:00:00,266.13,266.5,265.84,266.0,5813.0,266.13,266.5,265.84,266.0,5813.0
2025-06-10 10:10:00,266.14,266.99,266.02,266.83,14816.0,266.14,266.99,266.02,266.83,14816.0
2025-06-10 10:20:00,266.77,266.77,266.28,266.29,4102.0,266.77,266.77,266.28,266.29,4102.0
2025-06-10 10:30:00,266.02,266.16,265.41,265.76,13908.0,266.02,266.16,265.41,265.76,13908.0
2025-06-10 10:40:00,265.78,266.2,265.61,265.83,14291.0,265.78,266.2,265.61,265.83,14291.0
2025-06-10 10:50:00,265.82,266.15,265.41,265.55,6207.0,265.82,266.15,265.41,265.55,6207.0
2025-06-10 11:00:00,265.55,265.55,264.83,264.83,4921.0,265.55,265.55,264.83,264.83,4921.0
2025-06-10 11:10:00,265.0,265.12,264.68,264.9,10868.0,265.0,265.12,264.68,264.9,10868.0
2025-06-10 11:20:00,264.98,265.2,264.85,264.92,8772.0,264.98,265.2,264.85,264.92,8772.0
2025-06-10 11:30:00,264.92,265.59,264.55,265.53,14116.0,264.92,265.59,264.55,265.53,14116.0
2025-06-10 11:40:00,265.53,265.59,265.16,265.2,4949.0,265.53,265.59,265.16,265.2,4949.0
2025-06-10 11:50:00,265.19,265.61,265.16,265.61,5688.0,265.19,265.61,265.16,265.61,5688.0
2025-06-10 12:00:00,265.86,266.09,265.86,265.87,5305.0,265.86,266.09,265.86,265.87,5305.0
2025-06-10 12:10:00,265.76,265.94,265.62,265.81,4583.0,265.76,265.94,265.62,265.81,4583.0
2025-06-10 12:20:00,265.77,265.82,265.51,265.65,4372.0,265.77,265.82,265.51,265.65,4372.0
2025-06-10 12:30:00,265.52,265.65,265.18,265.39,17503.0,265.52,265.65,265.18,265.39,17503.0
2025-06-10 12:40:00,265.31,265.81,265.3,265.61,7447.0,265.31,265.81,265.3,265.61,7447.0
2025-06-10 12:50:00,265.64,265.95,265.64,265.94,5371.0,265.64,265.95,265.64,265.94,5371.0
2025-06-10 13:00:00,265.94,266.09,265.73,265.79,3465.0,265.94,266.09,265.73,265.79,3465.0
2025-06-10 13:10:00,266.0,266.27,265.89,266.19,4695.0,266.0,266.27,265.89,266.19,4695.0
2025-06-10 13:20:00,266.32,266.48,266.11,266.38,8393.0,266.32,266.48,266.11,266.38,8393.0
2025-06-10 13:30:00,266.25,266.35,266.15,266.32,4591.0,266.25,266.35,266.15,266.32,4591.0
2025-06-10 13:40:00,266.32,266.45,266.0,266.06,5070.0,266.32,266.45,266.0,266.06,5070.0
2025-06-10 13:50:00,265.99,266.15,265.99,266.11,2553.0,265.99,266.15,265.99,266.11,2553.0
2025-06-10 14:00:00,266.04,266.1,265.6,265.6,6144.0,266.04,266.1,265.6,265.6,6144.0
2025-06-10 14:10:00,265.75,265.86,265.51,265.51,2847.0,265.75,265.86,265.51,265.51,2847.0
2025-06-10 14:20:00,265.39,265.52,265.23,265.24,9276.0,265.39,265.52,265.23,265.24,9276.0
2025-06-10 14:30:00,265.39,265.57,265.26,265.57,2000.0,265.39,265.57,265.26,265.57,2000.0
2025-06-10 14:40:00,265.57,265.6,265.42,265.6,2908.0,265.57,265.6,265.42,265.6,2908.0
2025-06-10 14:50:00,265.53,265.91,265.45,265.76,3404.0,265.53,265.91,265.45,265.76,3404.0
2025-06-10 15:00:00,265.84,266.08,265.62,265.79,5060.0,265.84,266.08,265.62,265.79,5060.0
2025-06-10 15:10:00,265.64,265.73,265.52,265.73,3082.0,265.64,265.73,265.52,265.73,3082.0
2025-06-10 15:20:00,265.7,265.74,265.58,265.63,3977.0,265.7,265.74,265.58,265.63,3977.0
2025-06-10 15:30:00,265.64,265.71,265.21,265.3,9860.0,265.64,265.71,265.21,265.3,9860.0
2025-06-10 15:40:00,265.38,265.39,264.89,264.93,6806.0,265.38,265.39,264.89,264.93,6806.0
2025-06-10 15:50:00,264.97,265.42,264.83,265.22,53892.0,264.97,265.42,264.83,265.22,53892.0
2025-06-11 09:30:00,266.53,267.42,263.13,263.13,26883.0,266.53,267.42,263.13,263.13,26883.0
2025-06-11 09:40:00,263.13,263.95,262.86,263.95,6607.0,263.13,263.95,262.86,263.95,6607.0
2025-06-11 09:50:00,264.23,264.48,264.0,264.46,9298.0,264.23,264.48,264.0,264.46,9298.0
2025-06-11 10:00:00,264.28,264.28,263.39,263.71,5000.0,264.28,264.28,263.39,263.71,5000.0
2025-06-11 10:10:00,263.67,264.6,263.52,264.6,4909.0,263.67,264.6,263.52,264.6,4909.0
2025-06-11 10:20:00,264.23,265.17,264.23,265.05,6059.0,264.23,265.17,264.23,265.05,6059.0
2025-06-11 10:30:00,265.05,265.12,265.0,265.12,1400.0,265.05,265.12,265.0,265.12,1400.0
2025-06-11 10:40:00,265.16,266.13,265.06,265.57,6208.0,265.16,266.13,265.06,265.57,6208.0
2025-06-11 10:50:00,265.75,265.76,265.74,265.75,4400.0,265.75,265.76,265.74,265.75,4400.0
2025-06-11 11:00:00,266.02,266.63,266.02,266.14,11200.0,266.02,266.63,266.02,266.14,11200.0
2025-06-11 11:10:00,266.14,266.5,265.96,266.5,5607.0,266.14,266.5,265.96,266.5,5607.0
2025-06-11 11:20:00,266.49,266.49,266.13,266.28,1200.0,266.49,266.49,266.13,266.28,1200.0
2025-06-11 11:30:00,266.12,266.25,265.95,266.25,3860.0,266.12,266.25,265.95,266.25,3860.0
2025-06-11 11:40:00,266.11,266.11,265.73,265.78,3126.0,266.11,266.11,265.73,265.78,3126.0
2025-06-11 11:50:00,265.78,266.19,265.65,265.74,5466.0,265.78,266.19,265.65,265.74,5466.0
2025-06-11 12:00:00,265.78,265.78,265.07,265.13,3011.0,265.78,265.78,265.07,265.13,3011.0
2025-06-11 12:10:00,265.13,265.53,264.84,264.89,5154.0,265.13,265.53,264.84,264.89,5154.0
2025-06-11 12:20:00,264.75,265.39,264.74,265.39,1332.0,264.75,265.39,264.74,265.39,1332.0
2025-06-11 12:30:00,265.51,265.51,265.01,265.43,747.0,265.51,265.51,265.01,265.43,747.0
2025-06-11 12:40:00,265.14,265.41,265.04,265.31,4805.0,265.14,265.41,265.04,265.31,4805.0
2025-06-11 12:50:00,265.31,265.52,265.03,265.15,3464.0,265.31,265.52,265.03,265.15,3464.0
2025-06-11 13:00:00,265.29,265.68,265.15,265.44,3211.0,265.29,265.68,265.15,265.44,3211.0
2025-06-11 13:10:00,265.37,265.41,265.29,265.41,955.0,265.37,265.41,265.29,265.41,955.0
2025-06-11 13:20:00,265.3,265.57,265.3,265.57,1767.0,265.3,265.57,265.3,265.57,1767.0
2025-06-11 13:30:00,265.51,265.6,265.23,265.49,6458.0,265.51,265.6,265.23,265.49,6458.0
2025-06-11 13:40:00,265.49,265.51,265.17,265.26,6884.0,265.49,265.51,265.17,265.26,6884.0
2025-06-11 13:50:00,265.17,265.19,265.04,265.04,1000.0,265.17,265.19,265.04,265.04,1000.0
2025-06-11 14:00:00,264.78,264.95,263.8,264.02,6536.0,264.78,264.95,263.8,264.02,6536.0
2025-06-11 14:10:00,263.87,264.0,262.68,262.84,8135.0,263.87,264.0,262.68,262.84,8135.0
2025-06-11 14:20:00,263.04,263.06,261.93,262.21,4435.0,263.04,263.06,261.93,262.21,4435.0
2025-06-11 14:30:00,262.21,262.75,261.69,262.38,11115.0,262.21,262.75,261.69,262.38,11115.0
2025-06-11 14:40:00,262.33,262.67,262.04,262.58,7317.0,262.33,262.67,262.04,262.58,7317.0
2025-06-11 14:50:00,262.47,262.58,261.6,261.69,4263.0,262.47,262.58,261.6,261.69,4263.0
2025-06-11 15:00:00,261.65,261.73,261.42,261.72,6687.0,261.65,261.73,261.42,261.72,6687.0
2025-06-11 15:10:00,261.83,261.97,261.34,261.34,6517.0,261.83,261.97,261.34,261.34,6517.0
2025-06-11 15:20:00,261.43,261.72,261.23,261.27,7868.0,261.43,261.72,261.23,261.27,7868.0
2025-06-11 15:30:00,261.18,261.23,260.42,260.58,6643.0,261.18,261.23,260.42,260.58,6643.0
2025-06-11 15:40:00,260.57,260.85,260.28,260.41,14800.0,260.57,260.85,260.28,260.41,14800.0
2025-06-11 15:50:00,260.28,261.31,260.28,261.24,58645.0,260.28,261.31,260.28,261.24,58645.0
2025-06-12 09:30:00,260.4,260.83,259.69,260.81,16269.0,260.4,260.83,259.69,260.81,16269.0
2025-06-12 09:40:00,260.64,262.0,260.53,262.0,17551.0,260.64,262.0,260.53,262.0,17551.0
2025-06-12 09:50:00,261.97,262.36,261.97,262.21,4658.0,261.97,262.36,261.97,262.21,4658.0
2025-06-12 10:00:00,262.0,262.72,261.97,262.69,3756.0,262.0,262.72,261.97,262.69,3756.0
2025-06-12 10:10:00,262.47,262.58,261.72,262.43,20976.0,262.47,262.58,261.72,262.43,20976.0
2025-06-12 10:20:00,262.44,263.16,262.34,262.97,3303.0,262.44,263.16,262.34,262.97,3303.0
2025-06-12 10:30:00,262.81,263.37,262.81,263.35,3600.0,262.81,263.37,262.81,263.35,3600.0
2025-06-12 10:40:00,263.66,263.71,263.43,263.61,2224.0,263.66,263.71,263.43,263.61,2224.0
2025-06-12 10:50:00,263.62,263.85,263.59,263.68,3605.0,263.62,263.85,263.59,263.68,3605.0
2025-06-12 11:00:00,263.52,263.61,263.38,263.5,2240.0,263.52,263.61,263.38,263.5,2240.0
2025-06-12 11:10:00,263.38,263.84,263.23,263.72,6000.0,263.38,263.84,263.23,263.72,6000.0
2025-06-12 11:20:00,263.56,264.34,263.37,264.24,14200.0,263.56,264.34,263.37,264.24,14200.0
2025-06-12 11:30:00,264.45,264.85,264.03,264.07,11611.0,264.45,264.85,264.03,264.07,11611.0
2025-06-12 11:40:00,264.06,264.06,263.66,263.92,4438.0,264.06,264.06,263.66,263.92,4438.0
2025-06-12 11:50:00,264.01,264.71,263.79,264.7,8459.0,264.01,264.71,263.79,264.7,8459.0
2025-06-12 12:00:00,264.63,265.25,264.63,265.25,14347.0,264.63,265.25,264.63,265.25,14347.0
2025-06-12 12:10:00,265.23,265.53,265.05,265.06,4423.0,265.23,265.53,265.05,265.06,4423.0
2025-06-12 12:20:00,265.06,265.37,264.89,265.37,13524.0,265.06,265.37,264.89,265.37,13524.0
2025-06-12 12:30:00,265.3,265.35,265.0,265.34,3724.0,265.3,265.35,265.0,265.34,3724.0
2025-06-12 12:40:00,265.22,265.41,265.22,265.41,480.0,265.22,265.41,265.22,265.41,480.0
2025-06-12 12:50:00,265.54,265.54,265.49,265.54,3570.0,265.54,265.54,265.49,265.54,3570.0
2025-06-12 13:00:00,265.68,266.15,265.68,265.75,3521.0,265.68,266.15,265.68,265.75,3521.0
2025-06-12 13:10:00,265.73,265.91,265.73,265.85,3563.0,265.73,265.91,265.73,265.85,3563.0
2025-06-12 13:20:00,265.62,265.62,265.27,265.32,1105.0,265.62,265.62,265.27,265.32,1105.0
2025-06-12 13:30:00,265.54,266.14,265.44,266.03,7452.0,265.54,266.14,265.44,266.03,7452.0
2025-06-12 13:40:00,266.03,266.28,265.75,265.89,13215.0,266.03,266.28,265.75,265.89,13215.0
2025-06-12 13:50:00,265.87,265.87,265.51,265.51,7868.0,265.87,265.87,265.51,265.51,7868.0
2025-06-12 14:00:00,265.6,265.86,265.38,265.38,7370.0,265.6,265.86,265.38,265.38,7370.0
2025-06-12 14:10:00,265.21,265.31,265.21,265.31,600.0,265.21,265.31,265.21,265.31,600.0
2025-06-12 14:20:00,265.28,265.29,265.0,265.16,9992.0,265.28,265.29,265.0,265.16,9992.0
2025-06-12 14:30:00,265.25,265.32,265.1,265.12,2475.0,265.25,265.32,265.1,265.12,2475.0
2025-06-12 14:40:00,265.12,265.23,265.04,265.13,2877.0,265.12,265.23,265.04,265.13,2877.0
2025-06-12 14:50:00,265.02,265.22,265.0,265.16,5352.0,265.02,265.22,265.0,265.16,5352.0
2025-06-12 15:00:00,265.24,265.29,265.12,265.13,4868.0,265.24,265.29,265.12,265.13,4868.0
2025-06-12 15:10:00,265.17,265.22,265.0,265.07,23040.0,265.17,265.22,265.0,265.07,23040.0
2025-06-12 15:20:00,265.07,265.18,264.84,265.09,23298.0,265.07,265.18,264.84,265.09,23298.0
2025-06-12 15:30:00,265.18,265.27,265.0,265.11,13632.0,265.18,265.27,265.0,265.11,13632.0
2025-06-12 15:40:00,265.05,265.35,265.0,265.06,39756.0,265.05,265.35,265.0,265.06,39756.0
2025-06-12 15:50:00,265.0,265.56,265.0,265.56,48297.0,265.0,265.56,265.0,265.56,48297.0
2025-06-13 09:30:00,261.78,263.58,261.17,263.58,7265.0,261.78,263.58,261.17,263.58,7265.0
2025-06-13 09:40:00,262.66,262.92,261.5,261.83,4684.0,262.66,262.92,261.5,261.83,4684.0
2025-06-13 09:50:00,261.52,261.63,261.01,261.34,7113.0,261.52,261.63,261.01,261.34,7113.0
2025-06-13 10:00:00,261.57,262.28,261.52,261.98,6596.0,261.57,262.28,261.52,261.98,6596.0
2025-06-13 10:10:00,262.05,262.13,261.51,261.51,7104.0,262.05,262.13,261.51,261.51,7104.0
2025-06-13 10:20:00,261.43,261.43,260.12,260.12,4390.0,261.43,261.43,260.12,260.12,4390.0
2025-06-13 10:30:00,260.12,260.97,259.92,260.97,14456.0,260.12,260.97,259.92,260.97,14456.0
2025-06-13 10:40:00,261.19,261.32,260.31,260.63,4141.0,261.19,261.32,260.31,260.63,4141.0
2025-06-13 10:50:00,260.38,261.68,260.37,261.67,4693.0,260.38,261.68,260.37,261.67,4693.0
2025-06-13 11:00:00,261.68,262.18,261.67,262.02,3305.0,261.68,262.18,261.67,262.02,3305.0
2025-06-13 11:10:00,261.93,261.93,261.68,261.73,1153.0,261.93,261.93,261.68,261.73,1153.0
2025-06-13 11:20:00,262.0,262.22,262.0,262.16,4721.0,262.0,262.22,262.0,262.16,4721.0
2025-06-13 11:30:00,262.39,263.16,262.33,263.16,15956.0,262.39,263.16,262.33,263.16,15956.0
2025-06-13 11:40:00,263.15,263.48,262.97,263.45,2400.0,263.15,263.48,262.97,263.45,2400.0
2025-06-13 11:50:00,263.39,263.57,263.24,263.31,4317.0,263.39,263.57,263.24,263.31,4317.0
2025-06-13 12:00:00,263.32,263.88,263.13,263.88,6455.0,263.32,263.88,263.13,263.88,6455.0
2025-06-13 12:10:00,263.84,263.87,263.4,263.6,3077.0,263.84,263.87,263.4,263.6,3077.0
2025-06-13 12:20:00,263.73,263.99,263.27,263.27,6256.0,263.73,263.99,263.27,263.27,6256.0
2025-06-13 12:30:00,263.46,263.72,263.33,263.33,3078.0,263.46,263.72,263.33,263.33,3078.0
2025-06-13 12:40:00,263.36,263.45,263.03,263.06,13838.0,263.36,263.45,263.03,263.06,13838.0
2025-06-13 12:50:00,263.06,263.41,263.05,263.31,3209.0,263.06,263.41,263.05,263.31,3209.0
2025-06-13 13:00:00,263.44,263.68,263.06,263.19,4792.0,263.44,263.68,263.06,263.19,4792.0
2025-06-13 13:10:00,262.95,263.23,262.6,262.79,29393.0,262.95,263.23,262.6,262.79,29393.0
2025-06-13 13:20:00,263.0,263.17,262.6,262.69,9781.0,263.0,263.17,262.6,262.69,9781.0
2025-06-13 13:30:00,262.61,262.81,262.31,262.31,2473.0,262.61,262.81,262.31,262.31,2473.0
2025-06-13 13:40:00,262.18,262.2,261.83,261.96,2253.0,262.18,262.2,261.83,261.96,2253.0
2025-06-13 13:50:00,261.95,262.15,261.82,261.98,1708.0,261.95,262.15,261.82,261.98,1708.0
2025-06-13 14:00:00,261.96,262.1,260.9,261.0,2729.0,261.96,262.1,260.9,261.0,2729.0
2025-06-13 14:10:00,260.84,261.13,260.42,260.42,2042.0,260.84,261.13,260.42,260.42,2042.0
2025-06-13 14:20:00,260.43,260.43,260.0,260.0,1770.0,260.43,260.43,260.0,260.0,1770.0
2025-06-13 14:30:00,259.94,259.94,259.24,259.43,4600.0,259.94,259.94,259.24,259.43,4600.0
2025-06-13 14:40:00,259.45,260.23,259.45,260.01,7162.0,259.45,260.23,259.45,260.01,7162.0
2025-06-13 14:50:00,260.13,260.76,260.13,260.65,2134.0,260.13,260.76,260.13,260.65,2134.0
2025-06-13 15:00:00,260.93,260.93,260.32,260.89,2776.0,260.93,260.93,260.32,260.89,2776.0
2025-06-13 15:10:00,260.88,260.9,260.7,260.81,3152.0,260.88,260.9,260.7,260.81,3152.0
2025-06-13 15:20:00,260.78,260.78,260.0,260.08,3160.0,260.78,260.78,260.0,260.08,3160.0
2025-06-13 15:30:00,260.25,260.27,259.87,260.2,3749.0,260.25,260.27,259.87,260.2,3749.0
2025-06-13 15:40:00,260.21,260.45,259.56,260.18,6851.0,260.21,260.45,259.56,260.18,6851.0
2025-06-13 15:50:00,260.23,260.98,260.12,260.82,52123.0,260.23,260.98,260.12,260.82,52123.0
2025-06-16 09:30:00,261.82,263.25,260.7,260.7,8497.0,261.82,263.25,260.7,260.7,8497.0
2025-06-16 09:40:00,260.4,261.61,260.4,261.56,3793.0,260.4,261.61,260.4,261.56,3793.0
2025-06-16 09:50:00,261.27,262.02,261.25,261.94,3959.0,261.27,262.02,261.25,261.94,3959.0
2025-06-16 10:00:00,261.99,262.91,261.85,262.74,3043.0,261.99,262.91,261.85,262.74,3043.0
2025-06-16 10:10:00,262.88,263.19,262.54,263.19,2179.0,262.88,263.19,262.54,263.19,2179.0
2025-06-16 10:20:00,263.15,263.15,261.17,261.44,15362.0,263.15,263.15,261.17,261.44,15362.0
2025-06-16 10:30:00,261.52,262.38,261.52,262.12,7618.0,261.52,262.38,261.52,262.12,7618.0
2025-06-16 10:40:00,262.12,262.31,261.66,262.23,8823.0,262.12,262.31,261.66,262.23,8823.0
2025-06-16 10:50:00,262.44,262.48,261.61,261.64,2853.0,262.44,262.48,261.61,261.64,2853.0
2025-06-16 11:00:00,261.42,261.6,260.95,260.99,2036.0,261.42,261.6,260.95,260.99,2036.0
2025-06-16 11:10:00,261.05,261.62,260.99,261.47,6742.0,261.05,261.62,260.99,261.47,6742.0
2025-06-16 11:20:00,261.44,261.63,261.19,261.19,4714.0,261.44,261.63,261.19,261.19,4714.0
2025-06-16 11:30:00,261.19,261.68,261.16,261.43,2546.0,261.19,261.68,261.16,261.43,2546.0
2025-06-16 11:40:00,261.43,261.46,261.22,261.34,2266.0,261.43,261.46,261.22,261.34,2266.0
2025-06-16 11:50:00,261.0,261.0,260.59,260.76,2297.0,261.0,261.0,260.59,260.76,2297.0
2025-06-16 12:00:00,260.81,261.0,260.54,261.0,3716.0,260.81,261.0,260.54,261.0,3716.0
2025-06-16 12:10:00,260.99,261.45,260.99,261.27,5424.0,260.99,261.45,260.99,261.27,5424.0
2025-06-16 12:20:00,261.18,261.5,261.12,261.42,3056.0,261.18,261.5,261.12,261.42,3056.0
2025-06-16 12:30:00,261.4,261.45,261.28,261.3,3309.0,261.4,261.45,261.28,261.3,3309.0
2025-06-16 12:40:00,261.31,261.36,261.11,261.17,3629.0,261.31,261.36,261.11,261.17,3629.0
2025-06-16 12:50:00,261.13,261.39,260.69,260.69,2696.0,261.13,261.39,260.69,260.69,2696.0
2025-06-16 13:00:00,260.8,260.8,260.6,260.73,3389.0,260.8,260.8,260.6,260.73,3389.0
2025-06-16 13:10:00,260.74,260.99,260.64,260.98,5103.0,260.74,260.99,260.64,260.98,5103.0
2025-06-16 13:20:00,261.11,261.14,260.72,261.14,6241.0,261.11,261.14,260.72,261.14,6241.0
2025-06-16 13:30:00,261.09,261.31,261.05,261.05,1461.0,261.09,261.31,261.05,261.05,1461.0
2025-06-16 13:40:00,261.13,261.13,261.0,261.13,1473.0,261.13,261.13,261.0,261.13,1473.0
2025-06-16 13:50:00,260.97,260.97,260.14,260.27,9370.0,260.97,260.97,260.14,260.27,9370.0
2025-06-16 14:00:00,260.38,261.11,260.36,261.11,4171.0,260.38,261.11,260.36,261.11,4171.0
2025-06-16 14:10:00,260.96,260.96,260.88,260.88,547.0,260.96,260.96,260.88,260.88,547.0
2025-06-16 14:20:00,260.78,261.09,260.76,261.02,1181.0,260.78,261.09,260.76,261.02,1181.0
2025-06-16 14:30:00,260.96,261.1,260.88,260.89,1472.0,260.96,261.1,260.88,260.89,1472.0
2025-06-16 14:40:00,260.97,260.99,260.53,260.54,3431.0,260.97,260.99,260.53,260.54,3431.0
2025-06-16 14:50:00,260.54,260.79,260.53,260.79,3123.0,260.54,260.79,260.53,260.79,3123.0
2025-06-16 15:00:00,260.79,260.92,260.74,260.76,2943.0,260.79,260.92,260.74,260.76,2943.0
2025-06-16 15:10:00,260.76,261.24,260.65,261.06,5062.0,260.76,261.24,260.65,261.06,5062.0
2025-06-16 15:20:00,261.01,261.19,260.36,260.36,7736.0,261.01,261.19,260.36,260.36,7736.0
2025-06-16 15:30:00,260.3,260.52,260.18,260.5,6587.0,260.3,260.52,260.18,260.5,6587.0
2025-06-16 15:40:00,260.45,260.69,260.31,260.5,16493.0,260.45,260.69,260.31,260.5,16493.0
2025-06-16 15:50:00,260.45,261.21,260.35,261.15,38343.0,260.45,261.21,260.35,261.15,38343.0
2025-06-17 09:30:00,260.18,260.72,259.57,260.07,8525.0,260.18,260.72,259.57,260.07,8525.0
2025-06-17 09:40:00,260.52,261.1,260.52,261.1,576.0,260.52,261.1,260.52,261.1,576.0
2025-06-17 09:50:00,260.94,261.01,260.57,260.9,3428.0,260.94,261.01,260.57,260.9,3428.0
2025-06-17 10:00:00,260.93,261.19,260.22,260.22,4528.0,260.93,261.19,260.22,260.22,4528.0
2025-06-17 10:10:00,260.2,260.55,259.88,259.93,3843.0,260.2,260.55,259.88,259.93,3843.0
2025-06-17 10:20:00,259.89,260.32,259.81,260.12,7598.0,259.89,260.32,259.81,260.12,7598.0
2025-06-17 10:30:00,260.35,260.68,260.13,260.15,4359.0,260.35,260.68,260.13,260.15,4359.0
2025-06-17 10:40:00,260.19,260.19,259.53,259.62,4042.0,260.19,260.19,259.53,259.62,4042.0
2025-06-17 10:50:00,259.69,260.17,259.47,259.75,15995.0,259.69,260.17,259.47,259.75,15995.0
2025-06-17 11:00:00,260.02,260.66,260.02,260.54,3949.0,260.02,260.66,260.02,260.54,3949.0
2025-06-17 11:10:00,260.54,260.55,259.92,260.03,3378.0,260.54,260.55,259.92,260.03,3378.0
2025-06-17 11:20:00,260.03,260.17,259.66,259.66,857.0,260.03,260.17,259.66,259.66,857.0
2025-06-17 11:30:00,259.98,260.54,259.82,260.47,3410.0,259.98,260.54,259.82,260.47,3410.0
2025-06-17 11:40:00,260.7,260.74,260.28,260.36,4079.0,260.7,260.74,260.28,260.36,4079.0
2025-06-17 11:50:00,260.53,260.63,259.99,260.1,2817.0,260.53,260.63,259.99,260.1,2817.0
2025-06-17 12:00:00,260.25,260.43,260.08,260.13,6408.0,260.25,260.43,260.08,260.13,6408.0
2025-06-17 12:10:00,260.29,260.51,260.29,260.32,873.0,260.29,260.51,260.29,260.32,873.0
2025-06-17 12:20:00,260.48,260.79,260.46,260.62,5783.0,260.48,260.79,260.46,260.62,5783.0
2025-06-17 12:30:00,260.5,260.69,260.44,260.68,2166.0,260.5,260.69,260.44,260.68,2166.0
2025-06-17 12:40:00,260.68,260.79,260.32,260.54,5547.0,260.68,260.79,260.32,260.54,5547.0
2025-06-17 12:50:00,260.79,260.89,260.49,260.49,2999.0,260.79,260.89,260.49,260.49,2999.0
2025-06-17 13:00:00,260.63,260.67,260.37,260.37,3933.0,260.63,260.67,260.37,260.37,3933.0
2025-06-17 13:10:00,260.45,260.46,260.04,260.12,4370.0,260.45,260.46,260.04,260.12,4370.0
2025-06-17 13:20:00,259.88,260.03,259.23,259.29,10249.0,259.88,260.03,259.23,259.29,10249.0
2025-06-17 13:30:00,259.12,259.85,259.12,259.76,3900.0,259.12,259.85,259.12,259.76,3900.0
2025-06-17 13:40:00,259.66,259.81,259.02,259.06,1987.0,259.66,259.81,259.02,259.06,1987.0
2025-06-17 13:50:00,258.86,259.62,258.86,259.53,1542.0,258.86,259.62,258.86,259.53,1542.0
2025-06-17 14:00:00,259.35,259.41,259.02,259.28,5293.0,259.35,259.41,259.02,259.28,5293.0
2025-06-17 14:10:00,259.42,259.42,258.98,259.03,4286.0,259.42,259.42,258.98,259.03,4286.0
2025-06-17 14:20:00,258.85,258.85,258.45,258.82,8103.0,258.85,258.85,258.45,258.82,8103.0
2025-06-17 14:30:00,258.83,259.12,258.83,258.93,1900.0,258.83,259.12,258.83,258.93,1900.0
2025-06-17 14:40:00,258.91,259.08,258.78,259.03,3790.0,258.91,259.08,258.78,259.03,3790.0
2025-06-17 14:50:00,258.96,259.08,258.82,259.08,1724.0,258.96,259.08,258.82,259.08,1724.0
2025-06-17 15:00:00,259.15,259.15,258.68,258.69,2193.0,259.15,259.15,258.68,258.69,2193.0
2025-06-17 15:10:00,258.74,258.86,258.66,258.7,2651.0,258.74,258.86,258.66,258.7,2651.0
2025-06-17 15:20:00,258.74,259.2,258.74,259.06,3848.0,258.74,259.2,258.74,259.06,3848.0
2025-06-17 15:30:00,259.05,259.05,258.57,258.57,7312.0,259.05,259.05,258.57,258.57,7312.0
2025-06-17 15:40:00,258.55,259.0,258.36,259.0,17815.0,258.55,259.0,258.36,259.0,17815.0
2025-06-17 15:50:00,258.93,259.28,258.63,258.93,53569.0,258.93,259.28,258.63,258.93,53569.0
2025-06-18 09:30:00,258.09,259.35,257.54,259.27,6439.0,258.09,259.35,257.54,259.27,6439.0
2025-06-18 09:40:00,258.98,260.0,258.81,260.0,7053.0,258.98,260.0,258.81,260.0,7053.0
2025-06-18 09:50:00,260.05,261.02,259.67,259.7,9050.0,260.05,261.02,259.67,259.7,9050.0
2025-06-18 10:00:00,259.74,260.51,259.74,260.28,3830.0,259.74,260.51,259.74,260.28,3830.0
2025-06-18 10:10:00,260.14,261.12,260.07,261.03,4048.0,260.14,261.12,260.07,261.03,4048.0
2025-06-18 10:20:00,261.09,261.5,258.6,261.31,36925.0,261.09,261.5,258.6,261.31,36925.0
2025-06-18 10:30:00,261.42,261.76,260.53,260.7,7838.0,261.42,261.76,260.53,260.7,7838.0
2025-06-18 10:40:00,260.63,261.09,260.32,260.74,6363.0,260.63,261.09,260.32,260.74,6363.0
2025-06-18 10:50:00,260.59,260.95,260.42,260.81,6931.0,260.59,260.95,260.42,260.81,6931.0
2025-06-18 11:00:00,260.95,261.31,260.15,260.75,43697.0,260.95,261.31,260.15,260.75,43697.0
2025-06-18 11:10:00,260.58,260.87,260.57,260.72,4557.0,260.58,260.87,260.57,260.72,4557.0
2025-06-18 11:20:00,260.71,260.71,260.22,260.23,3712.0,260.71,260.71,260.22,260.23,3712.0
2025-06-18 11:30:00,260.32,260.5,260.0,260.24,6871.0,260.32,260.5,260.0,260.24,6871.0
2025-06-18 11:40:00,260.25,260.77,260.13,260.61,4032.0,260.25,260.77,260.13,260.61,4032.0
2025-06-18 11:50:00,260.71,260.77,260.19,260.38,10007.0,260.71,260.77,260.19,260.38,10007.0
2025-06-18 12:00:00,260.38,260.56,260.22,260.56,2400.0,260.38,260.56,260.22,260.56,2400.0
2025-06-18 12:10:00,260.69,260.69,260.35,260.35,900.0,260.69,260.69,260.35,260.35,900.0
2025-06-18 12:20:00,260.23,260.27,260.04,260.18,2395.0,260.23,260.27,260.04,260.18,2395.0
2025-06-18 12:30:00,260.11,260.36,260.11,260.34,4223.0,260.11,260.36,260.11,260.34,4223.0
2025-06-18 12:40:00,260.34,260.34,260.02,260.17,6695.0,260.34,260.34,260.02,260.17,6695.0
2025-06-18 12:50:00,260.3,260.39,260.2,260.31,3975.0,260.3,260.39,260.2,260.31,3975.0
2025-06-18 13:00:00,260.31,260.48,259.32,259.53,19674.0,260.31,260.48,259.32,259.53,19674.0
2025-06-18 13:10:00,259.52,259.52,259.02,259.02,1406.0,259.52,259.52,259.02,259.02,1406.0
2025-06-18 13:20:00,258.96,259.02,258.86,258.96,2973.0,258.96,259.02,258.86,258.96,2973.0
2025-06-18 13:30:00,258.89,259.64,258.89,259.59,15737.0,258.89,259.64,258.89,259.59,15737.0
2025-06-18 13:40:00,259.64,259.89,259.32,259.71,6657.0,259.64,259.89,259.32,259.71,6657.0
2025-06-18 13:50:00,259.64,260.15,259.64,259.76,3160.0,259.64,260.15,259.64,259.76,3160.0
2025-06-18 14:00:00,260.16,260.23,258.99,258.99,9982.0,260.16,260.23,258.99,258.99,9982.0
2025-06-18 14:10:00,259.29,259.48,258.97,259.25,3771.0,259.29,259.48,258.97,259.25,3771.0
2025-06-18 14:20:00,259.36,259.52,259.22,259.33,8967.0,259.36,259.52,259.22,259.33,8967.0
2025-06-18 14:30:00,259.35,260.12,259.34,260.07,6634.0,259.35,260.12,259.34,260.07,6634.0
2025-06-18 14:40:00,260.04,260.32,259.61,259.71,3562.0,260.04,260.32,259.61,259.71,3562.0
2025-06-18 14:50:00,259.21,259.33,258.31,258.44,14201.0,259.21,259.33,258.31,258.44,14201.0
2025-06-18 15:00:00,258.41,259.34,258.13,259.09,12290.0,258.41,259.34,258.13,259.09,12290.0
2025-06-18 15:10:00,259.11,259.74,258.87,259.15,11323.0,259.11,259.74,258.87,259.15,11323.0
2025-06-18 15:20:00,259.18,259.21,258.05,258.15,6185.0,259.18,259.21,258.05,258.15,6185.0
2025-06-18 15:30:00,258.15,258.77,258.04,258.56,10170.0,258.15,258.77,258.04,258.56,10170.0
2025-06-18 15:40:00,258.65,258.72,258.37,258.41,8244.0,258.65,258.72,258.37,258.41,8244.0
2025-06-18 15:50:00,258.38,258.4,257.69,258.05,94284.0,258.38,258.4,257.69,258.05,94284.0
2025-06-20 09:30:00,259.81,259.81,257.47,258.27,160569.0,259.81,259.81,257.47,258.27,160569.0
2025-06-20 09:40:00,258.2,259.62,257.4,257.5,104868.0,258.2,259.62,257.4,257.5,104868.0
2025-06-20 09:50:00,257.7,257.7,255.75,255.75,14686.0,257.7,257.7,255.75,255.75,14686.0
2025-06-20 10:00:00,255.88,257.45,255.13,256.82,25637.0,255.88,257.45,255.13,256.82,25637.0
2025-06-20 10:10:00,256.93,257.61,256.25,256.87,23854.0,256.93,257.61,256.25,256.87,23854.0
2025-06-20 10:20:00,256.85,257.29,255.89,256.63,7457.0,256.85,257.29,255.89,256.63,7457.0
2025-06-20 10:30:00,256.5,257.39,256.5,257.38,10090.0,256.5,257.39,256.5,257.38,10090.0
2025-06-20 10:40:00,257.53,257.64,256.61,256.73,15091.0,257.53,257.64,256.61,256.73,15091.0
2025-06-20 10:50:00,256.6,256.61,255.61,256.06,14199.0,256.6,256.61,255.61,256.06,14199.0
2025-06-20 11:00:00,255.82,256.47,255.82,256.17,11252.0,255.82,256.47,255.82,256.17,11252.0
2025-06-20 11:10:00,256.26,257.06,256.26,256.96,17411.0,256.26,257.06,256.26,256.96,17411.0
2025-06-20 11:20:00,256.96,256.97,256.49,256.79,9850.0,256.96,256.97,256.49,256.79,9850.0
2025-06-20 11:30:00,256.7,256.92,256.15,256.44,13911.0,256.7,256.92,256.15,256.44,13911.0
2025-06-20 11:40:00,256.44,256.44,255.92,256.02,5108.0,256.44,256.44,255.92,256.02,5108.0
2025-06-20 11:50:00,256.0,256.01,255.14,255.22,4063.0,256.0,256.01,255.14,255.22,4063.0
2025-06-20 12:00:00,255.24,255.58,254.97,255.53,14366.0,255.24,255.58,254.97,255.53,14366.0
2025-06-20 12:10:00,255.53,255.81,255.42,255.81,7234.0,255.53,255.81,255.42,255.81,7234.0
2025-06-20 12:20:00,255.81,256.26,255.51,255.83,6209.0,255.81,256.26,255.51,255.83,6209.0
2025-06-20 12:30:00,255.83,256.1,255.74,255.8,7688.0,255.83,256.1,255.74,255.8,7688.0
2025-06-20 12:40:00,255.8,255.8,255.24,255.35,3839.0,255.8,255.8,255.24,255.35,3839.0
2025-06-20 12:50:00,255.35,255.96,255.29,255.62,7943.0,255.35,255.96,255.29,255.62,7943.0
2025-06-20 13:00:00,255.73,255.91,255.41,255.57,4722.0,255.73,255.91,255.41,255.57,4722.0
2025-06-20 13:10:00,255.65,255.7,255.37,255.37,8646.0,255.65,255.7,255.37,255.37,8646.0
2025-06-20 13:20:00,255.36,255.37,254.82,254.84,7850.0,255.36,255.37,254.82,254.84,7850.0
2025-06-20 13:30:00,254.8,254.94,254.69,254.82,9071.0,254.8,254.94,254.69,254.82,9071.0
2025-06-20 13:40:00,254.82,255.11,254.82,254.93,9937.0,254.82,255.11,254.82,254.93,9937.0
2025-06-20 13:50:00,255.12,255.2,254.83,255.07,4369.0,255.12,255.2,254.83,255.07,4369.0
2025-06-20 14:00:00,255.07,255.34,254.94,255.11,4801.0,255.07,255.34,254.94,255.11,4801.0
2025-06-20 14:10:00,255.03,255.38,254.92,255.35,7267.0,255.03,255.38,254.92,255.35,7267.0
2025-06-20 14:20:00,255.45,255.53,255.25,255.37,4590.0,255.45,255.53,255.25,255.37,4590.0
2025-06-20 14:30:00,255.37,255.37,254.87,254.9,8791.0,255.37,255.37,254.87,254.9,8791.0
2025-06-20 14:40:00,254.87,254.96,254.75,254.91,5332.0,254.87,254.96,254.75,254.91,5332.0
2025-06-20 14:50:00,254.78,254.94,254.28,254.55,12580.0,254.78,254.94,254.28,254.55,12580.0
2025-06-20 15:00:00,254.55,254.82,254.55,254.68,11132.0,254.55,254.82,254.55,254.68,11132.0
2025-06-20 15:10:00,254.68,254.68,254.2,254.22,11006.0,254.68,254.68,254.2,254.22,11006.0
2025-06-20 15:20:00,254.17,254.38,253.97,254.02,11565.0,254.17,254.38,253.97,254.02,11565.0
2025-06-20 15:30:00,253.91,254.52,253.91,254.48,15378.0,253.91,254.52,253.91,254.48,15378.0
2025-06-20 15:40:00,254.48,255.23,254.37,254.93,39309.0,254.48,255.23,254.37,254.93,39309.0
2025-06-20 15:50:00,254.87,255.94,254.87,255.84,151403.0,254.87,255.94,254.87,255.84,151403.0